date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:30:00,38.95,38.98,38.89,38.94,585300.0,26.6026,26.6231,26.5616,26.5958,585300.0
2007-04-02 09:40:00,38.93,39.03,38.9,38.97,607500.0,26.5889,26.6572,26.5684,26.6162,607500.0
2007-04-02 09:50:00,38.97,39.0,38.83,38.94,764100.0,26.6162,26.6367,26.5206,26.5958,764100.0
2007-04-02 10:00:00,38.95,38.98,38.74,38.83,1598100.0,26.6026,26.6231,26.4592,26.5206,1598100.0
2007-04-02 10:10:00,38.84,38.89,38.77,38.84,694800.0,26.5275,26.5616,26.4796,26.5275,694800.0
2007-04-02 10:20:00,38.83,38.91,38.82,38.91,849000.0,26.5206,26.5753,26.5138,26.5753,849000.0
2007-04-02 10:30:00,38.9,38.98,38.9,38.93,460800.0,26.5684,26.6231,26.5684,26.5889,460800.0
2007-04-02 10:40:00,38.94,38.96,38.81,38.84,658800.0,26.5958,26.6094,26.507,26.5275,658800.0
2007-04-02 10:50:00,38.84,39.02,38.83,38.95,625800.0,26.5275,26.6504,26.5206,26.6026,625800.0
2007-04-02 11:00:00,38.97,39.07,38.96,38.98,648600.0,26.6162,26.6845,26.6094,26.6231,648600.0
2007-04-02 11:10:00,38.98,39.02,38.96,38.96,359700.0,26.6231,26.6504,26.6094,26.6094,359700.0
2007-04-02 11:20:00,38.96,38.96,38.92,38.93,251100.0,26.6094,26.6094,26.5821,26.5889,251100.0
2007-04-02 11:30:00,38.94,39.02,38.94,39.02,150300.0,26.5958,26.6504,26.5958,26.6504,150300.0
2007-04-02 11:40:00,39.0,39.03,38.93,38.93,126600.0,26.6367,26.6572,26.5889,26.5889,126600.0
2007-04-02 11:50:00,38.92,38.96,38.92,38.96,251700.0,26.5821,26.6094,26.5821,26.6094,251700.0
2007-04-02 12:00:00,38.95,39.0,38.94,38.94,266100.0,26.6026,26.6367,26.5958,26.5958,266100.0
2007-04-02 12:10:00,38.94,39.01,38.94,38.98,160500.0,26.5958,26.6436,26.5958,26.6231,160500.0
2007-04-02 12:20:00,38.98,39.05,38.97,38.99,150000.0,26.6231,26.6709,26.6162,26.6299,150000.0
2007-04-02 12:30:00,38.99,39.0,38.97,38.98,147300.0,26.6299,26.6367,26.6162,26.6231,147300.0
2007-04-02 12:40:00,38.98,39.03,38.98,39.02,247200.0,26.6231,26.6572,26.6231,26.6504,247200.0
2007-04-02 12:50:00,39.02,39.03,38.9,38.95,610500.0,26.6504,26.6572,26.5684,26.6026,610500.0
2007-04-02 13:00:00,38.96,39.01,38.95,38.95,98100.0,26.6094,26.6436,26.6026,26.6026,98100.0
2007-04-02 13:10:00,38.96,39.0,38.94,38.95,290700.0,26.6094,26.6367,26.5958,26.6026,290700.0
2007-04-02 13:20:00,38.95,39.05,38.95,38.99,334200.0,26.6026,26.6709,26.6026,26.6299,334200.0
2007-04-02 13:30:00,38.99,39.01,38.94,38.95,238500.0,26.6299,26.6436,26.5958,26.6026,238500.0
2007-04-02 13:40:00,38.95,38.98,38.94,38.98,90600.0,26.6026,26.6231,26.5958,26.6231,90600.0
2007-04-02 13:50:00,38.99,39.02,38.96,38.97,115200.0,26.6299,26.6504,26.6094,26.6162,115200.0
2007-04-02 14:00:00,38.97,38.97,38.92,38.94,398100.0,26.6162,26.6162,26.5821,26.5958,398100.0
2007-04-02 14:10:00,38.94,38.96,38.92,38.96,204300.0,26.5958,26.6094,26.5821,26.6094,204300.0
2007-04-02 14:20:00,38.96,39.03,38.96,38.99,334500.0,26.6094,26.6572,26.6094,26.6299,334500.0
2007-04-02 14:30:00,38.99,39.03,38.98,39.02,139200.0,26.6299,26.6572,26.6231,26.6504,139200.0
2007-04-02 14:40:00,39.02,39.05,38.95,38.99,346800.0,26.6504,26.6709,26.6026,26.6299,346800.0
2007-04-02 14:50:00,38.99,39.04,38.98,39.03,436500.0,26.6299,26.6641,26.6231,26.6572,436500.0
2007-04-02 15:00:00,39.03,39.12,39.03,39.09,342900.0,26.6572,26.7187,26.6572,26.6982,342900.0
2007-04-02 15:10:00,39.09,39.22,39.08,39.16,889500.0,26.6982,26.787,26.6914,26.746,889500.0
2007-04-02 15:20:00,39.14,39.21,39.13,39.15,437400.0,26.7324,26.7802,26.7255,26.7392,437400.0
2007-04-02 15:30:00,39.15,39.18,39.12,39.14,573000.0,26.7392,26.7597,26.7187,26.7324,573000.0
2007-04-02 15:40:00,39.14,39.18,39.11,39.13,576600.0,26.7324,26.7597,26.7119,26.7255,576600.0
2007-04-02 15:50:00,39.13,39.16,39.1,39.14,1008300.0,26.7255,26.746,26.705,26.7324,1008300.0
2007-04-03 09:30:00,39.33,39.52,39.33,39.42,743100.0,26.8621,26.9919,26.8621,26.9236,743100.0
2007-04-03 09:40:00,39.43,39.43,39.39,39.41,937800.0,26.9304,26.9304,26.9031,26.9168,937800.0
2007-04-03 09:50:00,39.41,39.45,39.39,39.4,888900.0,26.9168,26.9441,26.9031,26.9099,888900.0
2007-04-03 10:00:00,39.4,39.63,39.4,39.57,2154000.0,26.9099,27.067,26.9099,27.026,2154000.0
2007-04-03 10:10:00,39.58,39.59,39.42,39.57,930000.0,27.0329,27.0397,26.9236,27.026,930000.0
2007-04-03 10:20:00,39.56,39.57,39.52,39.55,1029900.0,27.0192,27.026,26.9919,27.0124,1029900.0
2007-04-03 10:30:00,39.55,39.61,39.54,39.6,471300.0,27.0124,27.0534,27.0056,27.0465,471300.0
2007-04-03 10:40:00,39.6,39.69,39.6,39.68,699300.0,27.0465,27.108,27.0465,27.1012,699300.0
2007-04-03 10:50:00,39.68,39.69,39.64,39.67,972600.0,27.1012,27.108,27.0739,27.0943,972600.0
2007-04-03 11:00:00,39.67,39.69,39.65,39.67,549000.0,27.0943,27.108,27.0807,27.0943,549000.0
2007-04-03 11:10:00,39.67,39.72,39.65,39.65,624300.0,27.0943,27.1285,27.0807,27.0807,624300.0
2007-04-03 11:20:00,39.65,39.67,39.63,39.65,352200.0,27.0807,27.0943,27.067,27.0807,352200.0
2007-04-03 11:30:00,39.66,39.7,39.62,39.7,276900.0,27.0875,27.1148,27.0602,27.1148,276900.0
2007-04-03 11:40:00,39.7,39.72,39.7,39.72,250500.0,27.1148,27.1285,27.1148,27.1285,250500.0
2007-04-03 11:50:00,39.72,39.79,39.72,39.77,558900.0,27.1285,27.1763,27.1285,27.1626,558900.0
2007-04-03 12:00:00,39.77,39.78,39.73,39.74,237900.0,27.1626,27.1695,27.1353,27.1422,237900.0
2007-04-03 12:10:00,39.74,39.76,39.72,39.73,129300.0,27.1422,27.1558,27.1285,27.1353,129300.0
2007-04-03 12:20:00,39.74,39.75,39.68,39.68,153600.0,27.1422,27.149,27.1012,27.1012,153600.0
2007-04-03 12:30:00,39.68,39.72,39.66,39.72,121200.0,27.1012,27.1285,27.0875,27.1285,121200.0
2007-04-03 12:40:00,39.73,39.73,39.69,39.71,51900.0,27.1353,27.1353,27.108,27.1217,51900.0
2007-04-03 12:50:00,39.7,39.71,39.69,39.7,70200.0,27.1148,27.1217,27.108,27.1148,70200.0
2007-04-03 13:00:00,39.7,39.72,39.66,39.72,199500.0,27.1148,27.1285,27.0875,27.1285,199500.0
2007-04-03 13:10:00,39.72,39.74,39.71,39.73,50700.0,27.1285,27.1422,27.1217,27.1353,50700.0
2007-04-03 13:20:00,39.73,39.77,39.73,39.76,156900.0,27.1353,27.1626,27.1353,27.1558,156900.0
2007-04-03 13:30:00,39.75,39.75,39.72,39.74,100800.0,27.149,27.149,27.1285,27.1422,100800.0
2007-04-03 13:40:00,39.74,39.78,39.72,39.78,252600.0,27.1422,27.1695,27.1285,27.1695,252600.0
2007-04-03 13:50:00,39.77,39.78,39.74,39.75,227100.0,27.1626,27.1695,27.1422,27.149,227100.0
2007-04-03 14:00:00,39.75,39.75,39.7,39.74,110100.0,27.149,27.149,27.1148,27.1422,110100.0
2007-04-03 14:10:00,39.75,39.76,39.66,39.68,1863600.0,27.149,27.1558,27.0875,27.1012,1863600.0
2007-04-03 14:20:00,39.68,39.73,39.67,39.73,2137200.0,27.1012,27.1353,27.0943,27.1353,2137200.0
2007-04-03 14:30:00,39.74,39.77,39.73,39.75,833100.0,27.1422,27.1626,27.1353,27.149,833100.0
2007-04-03 14:40:00,39.77,39.78,39.75,39.78,264600.0,27.1626,27.1695,27.149,27.1695,264600.0
2007-04-03 14:50:00,39.78,39.78,39.7,39.73,706500.0,27.1695,27.1695,27.1148,27.1353,706500.0
2007-04-03 15:00:00,39.7,39.72,39.65,39.68,947100.0,27.1148,27.1285,27.0807,27.1012,947100.0
2007-04-03 15:10:00,39.69,39.73,39.67,39.7,363900.0,27.108,27.1353,27.0943,27.1148,363900.0
2007-04-03 15:20:00,39.7,39.76,39.7,39.72,684300.0,27.1148,27.1558,27.1148,27.1285,684300.0
2007-04-03 15:30:00,39.72,39.75,39.7,39.73,537300.0,27.1285,27.149,27.1148,27.1353,537300.0
2007-04-03 15:40:00,39.74,39.78,39.7,39.71,636600.0,27.1422,27.1695,27.1148,27.1217,636600.0
2007-04-03 15:50:00,39.71,39.77,39.71,39.72,554700.0,27.1217,27.1626,27.1217,27.1285,554700.0
2007-04-04 09:30:00,39.88,39.92,39.74,39.86,997200.0,27.2378,27.2651,27.1422,27.2241,997200.0
2007-04-04 09:40:00,39.86,39.88,39.82,39.85,502200.0,27.2241,27.2378,27.1968,27.2173,502200.0
2007-04-04 09:50:00,39.85,39.88,39.8,39.81,887100.0,27.2173,27.2378,27.1831,27.19,887100.0
2007-04-04 10:00:00,39.82,39.87,39.71,39.77,976800.0,27.1968,27.2309,27.1217,27.1626,976800.0
2007-04-04 10:10:00,39.77,39.82,39.77,39.77,638400.0,27.1626,27.1968,27.1626,27.1626,638400.0
2007-04-04 10:20:00,39.77,39.9,39.76,39.87,655500.0,27.1626,27.2514,27.1558,27.2309,655500.0
2007-04-04 10:30:00,39.87,39.91,39.82,39.89,399600.0,27.2309,27.2583,27.1968,27.2446,399600.0
2007-04-04 10:40:00,39.89,39.91,39.85,39.87,504600.0,27.2446,27.2583,27.2173,27.2309,504600.0
2007-04-04 10:50:00,39.87,39.88,39.83,39.87,294300.0,27.2309,27.2378,27.2036,27.2309,294300.0
2007-04-04 11:00:00,39.87,39.91,39.85,39.9,286500.0,27.2309,27.2583,27.2173,27.2514,286500.0
2007-04-04 11:10:00,39.9,39.93,39.9,39.92,356100.0,27.2514,27.2719,27.2514,27.2651,356100.0
2007-04-04 11:20:00,39.92,39.94,39.9,39.91,262800.0,27.2651,27.2787,27.2514,27.2583,262800.0
2007-04-04 11:30:00,39.9,39.93,39.88,39.92,287100.0,27.2514,27.2719,27.2378,27.2651,287100.0
2007-04-04 11:40:00,39.91,39.91,39.74,39.9,159300.0,27.2583,27.2583,27.1422,27.2514,159300.0
2007-04-04 11:50:00,39.9,39.94,39.89,39.94,396000.0,27.2514,27.2787,27.2446,27.2787,396000.0
2007-04-04 12:00:00,39.94,40.03,39.93,40.0,1564500.0,27.2787,27.3402,27.2719,27.3197,1564500.0
2007-04-04 12:10:00,40.0,40.02,39.96,39.98,788400.0,27.3197,27.3334,27.2924,27.3061,788400.0
2007-04-04 12:20:00,39.98,40.02,39.95,39.96,254100.0,27.3061,27.3334,27.2856,27.2924,254100.0
2007-04-04 12:30:00,39.95,40.0,39.95,39.98,151800.0,27.2856,27.3197,27.2856,27.3061,151800.0
2007-04-04 12:40:00,39.98,39.99,39.95,39.98,156300.0,27.3061,27.3129,27.2856,27.3061,156300.0
2007-04-04 12:50:00,39.99,40.01,39.98,40.0,528900.0,27.3129,27.3266,27.3061,27.3197,528900.0
2007-04-04 13:00:00,39.99,39.99,39.92,39.94,203400.0,27.3129,27.3129,27.2651,27.2787,203400.0
2007-04-04 13:10:00,39.94,39.96,39.93,39.95,95400.0,27.2787,27.2924,27.2719,27.2856,95400.0
2007-04-04 13:20:00,39.95,39.97,39.93,39.93,126300.0,27.2856,27.2992,27.2719,27.2719,126300.0
2007-04-04 13:30:00,39.94,39.97,39.94,39.95,123300.0,27.2787,27.2992,27.2787,27.2856,123300.0
2007-04-04 13:40:00,39.95,39.95,39.89,39.9,367500.0,27.2856,27.2856,27.2446,27.2514,367500.0
2007-04-04 13:50:00,39.9,39.92,39.89,39.9,444600.0,27.2514,27.2651,27.2446,27.2514,444600.0
2007-04-04 14:00:00,39.9,39.92,39.87,39.9,457800.0,27.2514,27.2651,27.2309,27.2514,457800.0
2007-04-04 14:10:00,39.9,39.96,39.89,39.95,1168200.0,27.2514,27.2924,27.2446,27.2856,1168200.0
2007-04-04 14:20:00,39.94,39.96,39.92,39.92,196200.0,27.2787,27.2924,27.2651,27.2651,196200.0
2007-04-04 14:30:00,39.92,39.96,39.91,39.94,210000.0,27.2651,27.2924,27.2583,27.2787,210000.0
2007-04-04 14:40:00,39.93,39.95,39.9,39.91,615300.0,27.2719,27.2856,27.2514,27.2583,615300.0
2007-04-04 14:50:00,39.91,39.94,39.9,39.93,225900.0,27.2583,27.2787,27.2514,27.2719,225900.0
2007-04-04 15:00:00,39.93,39.94,39.9,39.93,160800.0,27.2719,27.2787,27.2514,27.2719,160800.0
2007-04-04 15:10:00,39.94,39.96,39.93,39.96,413100.0,27.2787,27.2924,27.2719,27.2924,413100.0
2007-04-04 15:20:00,39.95,40.0,39.94,39.97,1604100.0,27.2856,27.3197,27.2787,27.2992,1604100.0
2007-04-04 15:30:00,39.97,40.01,39.96,40.0,554700.0,27.2992,27.3266,27.2924,27.3197,554700.0
2007-04-04 15:40:00,40.0,40.02,39.97,39.99,742800.0,27.3197,27.3334,27.2992,27.3129,742800.0
2007-04-04 15:50:00,39.99,39.99,39.97,39.98,373500.0,27.3129,27.3129,27.2992,27.3061,373500.0
2007-04-05 09:30:00,39.93,40.0,39.83,39.86,1299900.0,27.2719,27.3197,27.2036,27.2241,1299900.0
2007-04-05 09:40:00,39.85,39.94,39.85,39.89,639000.0,27.2173,27.2787,27.2173,27.2446,639000.0
2007-04-05 09:50:00,39.9,39.92,39.89,39.9,360000.0,27.2514,27.2651,27.2446,27.2514,360000.0
2007-04-05 10:00:00,39.9,39.92,39.87,39.92,630600.0,27.2514,27.2651,27.2309,27.2651,630600.0
2007-04-05 10:10:00,39.92,39.96,39.9,39.96,618000.0,27.2651,27.2924,27.2514,27.2924,618000.0
2007-04-05 10:20:00,39.96,39.96,39.94,39.95,123900.0,27.2924,27.2924,27.2787,27.2856,123900.0
2007-04-05 10:30:00,39.95,40.05,39.95,40.04,710100.0,27.2856,27.3539,27.2856,27.347,710100.0
2007-04-05 10:40:00,40.05,40.14,40.03,40.09,1187100.0,27.3539,27.4153,27.3402,27.3812,1187100.0
2007-04-05 10:50:00,40.09,40.11,40.06,40.1,905100.0,27.3812,27.3949,27.3607,27.388,905100.0
2007-04-05 11:00:00,40.1,40.11,40.03,40.03,363600.0,27.388,27.3949,27.3402,27.3402,363600.0
2007-04-05 11:10:00,40.03,40.05,40.02,40.02,137100.0,27.3402,27.3539,27.3334,27.3334,137100.0
2007-04-05 11:20:00,40.02,40.08,40.02,40.07,525600.0,27.3334,27.3744,27.3334,27.3675,525600.0
2007-04-05 11:30:00,40.07,40.11,40.07,40.08,209100.0,27.3675,27.3949,27.3675,27.3744,209100.0
2007-04-05 11:40:00,40.07,40.11,40.04,40.11,199800.0,27.3675,27.3949,27.347,27.3949,199800.0
2007-04-05 11:50:00,40.11,40.14,40.1,40.12,138900.0,27.3949,27.4153,27.388,27.4017,138900.0
2007-04-05 12:00:00,40.13,40.18,40.11,40.16,595500.0,27.4085,27.4427,27.3949,27.429,595500.0
2007-04-05 12:10:00,40.17,40.18,40.13,40.15,249300.0,27.4358,27.4427,27.4085,27.4222,249300.0
2007-04-05 12:20:00,40.15,40.16,40.12,40.14,414300.0,27.4222,27.429,27.4017,27.4153,414300.0
2007-04-05 12:30:00,40.13,40.14,40.11,40.13,108000.0,27.4085,27.4153,27.3949,27.4085,108000.0
2007-04-05 12:40:00,40.13,40.14,40.1,40.11,112800.0,27.4085,27.4153,27.388,27.3949,112800.0
2007-04-05 12:50:00,40.12,40.13,40.12,40.12,78300.0,27.4017,27.4085,27.4017,27.4017,78300.0
2007-04-05 13:00:00,40.12,40.14,40.11,40.13,260700.0,27.4017,27.4153,27.3949,27.4085,260700.0
2007-04-05 13:10:00,40.13,40.14,40.11,40.14,375300.0,27.4085,27.4153,27.3949,27.4153,375300.0
2007-04-05 13:20:00,40.14,40.14,40.09,40.09,396300.0,27.4153,27.4153,27.3812,27.3812,396300.0
2007-04-05 13:30:00,40.09,40.1,40.07,40.08,121200.0,27.3812,27.388,27.3675,27.3744,121200.0
2007-04-05 13:40:00,40.08,40.09,40.07,40.08,185700.0,27.3744,27.3812,27.3675,27.3744,185700.0
2007-04-05 13:50:00,40.09,40.09,40.02,40.04,310200.0,27.3812,27.3812,27.3334,27.347,310200.0
2007-04-05 14:00:00,40.04,40.07,40.04,40.05,257400.0,27.347,27.3675,27.347,27.3539,257400.0
2007-04-05 14:10:00,40.05,40.07,40.05,40.07,167700.0,27.3539,27.3675,27.3539,27.3675,167700.0
2007-04-05 14:20:00,40.07,40.14,40.07,40.14,320400.0,27.3675,27.4153,27.3675,27.4153,320400.0
2007-04-05 14:30:00,40.14,40.15,40.11,40.13,297900.0,27.4153,27.4222,27.3949,27.4085,297900.0
2007-04-05 14:40:00,40.13,40.13,40.11,40.12,144000.0,27.4085,27.4085,27.3949,27.4017,144000.0
2007-04-05 14:50:00,40.12,40.12,40.1,40.12,105300.0,27.4017,27.4017,27.388,27.4017,105300.0
2007-04-05 15:00:00,40.12,40.15,40.11,40.14,210600.0,27.4017,27.4222,27.3949,27.4153,210600.0
2007-04-05 15:10:00,40.14,40.16,40.11,40.13,554400.0,27.4153,27.429,27.3949,27.4085,554400.0
2007-04-05 15:20:00,40.13,40.13,40.1,40.11,156600.0,27.4085,27.4085,27.388,27.3949,156600.0
2007-04-05 15:30:00,40.12,40.12,40.09,40.11,285300.0,27.4017,27.4017,27.3812,27.3949,285300.0
2007-04-05 15:40:00,40.11,40.12,40.08,40.08,288900.0,27.3949,27.4017,27.3744,27.3744,288900.0
2007-04-05 15:50:00,40.08,40.23,40.03,40.1,1021200.0,27.3744,27.4768,27.3402,27.388,1021200.0
2007-04-09 09:30:00,40.28,40.33,40.23,40.28,1488600.0,27.511,27.5451,27.4768,27.511,1488600.0
2007-04-09 09:40:00,40.29,40.3,40.23,40.28,598200.0,27.5178,27.5246,27.4768,27.511,598200.0
2007-04-09 09:50:00,40.27,40.31,40.24,40.27,255300.0,27.5041,27.5315,27.4836,27.5041,255300.0
2007-04-09 10:00:00,40.27,40.3,40.17,40.21,255900.0,27.5041,27.5246,27.4358,27.4632,255900.0
2007-04-09 10:10:00,40.23,40.24,40.18,40.21,1069500.0,27.4768,27.4836,27.4427,27.4632,1069500.0
2007-04-09 10:20:00,40.21,40.29,40.2,40.24,482100.0,27.4632,27.5178,27.4563,27.4836,482100.0
2007-04-09 10:30:00,40.25,40.26,40.23,40.24,104100.0,27.4905,27.4973,27.4768,27.4836,104100.0
2007-04-09 10:40:00,40.24,40.29,40.24,40.28,554100.0,27.4836,27.5178,27.4836,27.511,554100.0
2007-04-09 10:50:00,40.28,40.33,40.27,40.33,306600.0,27.511,27.5451,27.5041,27.5451,306600.0
2007-04-09 11:00:00,40.33,40.4,40.33,40.38,541500.0,27.5451,27.5929,27.5451,27.5793,541500.0
2007-04-09 11:10:00,40.38,40.44,40.33,40.41,612900.0,27.5793,27.6202,27.5451,27.5998,612900.0
2007-04-09 11:20:00,40.4,40.42,40.4,40.42,249900.0,27.5929,27.6066,27.5929,27.6066,249900.0
2007-04-09 11:30:00,40.42,40.46,40.41,40.43,311100.0,27.6066,27.6339,27.5998,27.6134,311100.0
2007-04-09 11:40:00,40.44,40.47,40.38,40.39,986100.0,27.6202,27.6407,27.5793,27.5861,986100.0
2007-04-09 11:50:00,40.39,40.41,40.37,40.41,803400.0,27.5861,27.5998,27.5724,27.5998,803400.0
2007-04-09 12:00:00,40.4,40.4,40.37,40.4,299100.0,27.5929,27.5929,27.5724,27.5929,299100.0
2007-04-09 12:10:00,40.4,40.4,40.37,40.4,137700.0,27.5929,27.5929,27.5724,27.5929,137700.0
2007-04-09 12:20:00,40.4,40.4,40.36,40.38,116400.0,27.5929,27.5929,27.5656,27.5793,116400.0
2007-04-09 12:30:00,40.38,40.45,40.36,40.44,206100.0,27.5793,27.6271,27.5656,27.6202,206100.0
2007-04-09 12:40:00,40.44,40.45,40.41,40.43,183000.0,27.6202,27.6271,27.5998,27.6134,183000.0
2007-04-09 12:50:00,40.43,40.44,40.41,40.41,121500.0,27.6134,27.6202,27.5998,27.5998,121500.0
2007-04-09 13:00:00,40.41,40.43,40.4,40.41,103200.0,27.5998,27.6134,27.5929,27.5998,103200.0
2007-04-09 13:10:00,40.41,40.42,40.37,40.42,162300.0,27.5998,27.6066,27.5724,27.6066,162300.0
2007-04-09 13:20:00,40.42,40.46,40.42,40.42,93000.0,27.6066,27.6339,27.6066,27.6066,93000.0
2007-04-09 13:30:00,40.43,40.43,40.39,40.43,554700.0,27.6134,27.6134,27.5861,27.6134,554700.0
2007-04-09 13:40:00,40.43,40.59,40.42,40.43,867600.0,27.6134,27.7227,27.6066,27.6134,867600.0
2007-04-09 13:50:00,40.44,40.44,40.39,40.39,238500.0,27.6202,27.6202,27.5861,27.5861,238500.0
2007-04-09 14:00:00,40.39,40.39,40.33,40.33,307200.0,27.5861,27.5861,27.5451,27.5451,307200.0
2007-04-09 14:10:00,40.33,40.36,40.32,40.33,240000.0,27.5451,27.5656,27.5383,27.5451,240000.0
2007-04-09 14:20:00,40.33,40.35,40.33,40.34,82800.0,27.5451,27.5588,27.5451,27.5519,82800.0
2007-04-09 14:30:00,40.34,40.38,40.31,40.37,122400.0,27.5519,27.5793,27.5315,27.5724,122400.0
2007-04-09 14:40:00,40.36,40.36,40.33,40.33,93000.0,27.5656,27.5656,27.5451,27.5451,93000.0
2007-04-09 14:50:00,40.33,40.36,40.3,40.35,359700.0,27.5451,27.5656,27.5246,27.5588,359700.0
2007-04-09 15:00:00,40.35,40.36,40.32,40.32,122100.0,27.5588,27.5656,27.5383,27.5383,122100.0
2007-04-09 15:10:00,40.32,40.39,40.32,40.37,413100.0,27.5383,27.5861,27.5383,27.5724,413100.0
2007-04-09 15:20:00,40.38,40.38,40.34,40.36,223800.0,27.5793,27.5793,27.5519,27.5656,223800.0
2007-04-09 15:30:00,40.36,40.38,40.36,40.36,201600.0,27.5656,27.5793,27.5656,27.5656,201600.0
2007-04-09 15:40:00,40.36,40.37,40.33,40.33,342300.0,27.5656,27.5724,27.5451,27.5451,342300.0
2007-04-09 15:50:00,40.33,40.34,40.28,40.3,807300.0,27.5451,27.5519,27.511,27.5246,807300.0
2007-04-10 09:30:00,40.28,40.42,40.28,40.36,687300.0,27.511,27.6066,27.511,27.5656,687300.0
2007-04-10 09:40:00,40.36,40.42,40.35,40.38,862800.0,27.5656,27.6066,27.5588,27.5793,862800.0
2007-04-10 09:50:00,40.38,40.4,40.36,40.39,486000.0,27.5793,27.5929,27.5656,27.5861,486000.0
2007-04-10 10:00:00,40.4,40.47,40.35,40.41,540600.0,27.5929,27.6407,27.5588,27.5998,540600.0
2007-04-10 10:10:00,40.41,40.49,40.39,40.46,598500.0,27.5998,27.6544,27.5861,27.6339,598500.0
2007-04-10 10:20:00,40.46,40.48,40.45,40.47,194400.0,27.6339,27.6476,27.6271,27.6407,194400.0
2007-04-10 10:30:00,40.47,40.49,40.44,40.45,239700.0,27.6407,27.6544,27.6202,27.6271,239700.0
2007-04-10 10:40:00,40.45,40.5,40.43,40.45,255900.0,27.6271,27.6612,27.6134,27.6271,255900.0
2007-04-10 10:50:00,40.45,40.46,40.4,40.41,194100.0,27.6271,27.6339,27.5929,27.5998,194100.0
2007-04-10 11:00:00,40.4,40.45,40.4,40.44,625800.0,27.5929,27.6271,27.5929,27.6202,625800.0
2007-04-10 11:10:00,40.43,40.43,40.41,40.43,263400.0,27.6134,27.6134,27.5998,27.6134,263400.0
2007-04-10 11:20:00,40.44,40.45,40.39,40.4,452700.0,27.6202,27.6271,27.5861,27.5929,452700.0
2007-04-10 11:30:00,40.4,40.43,40.37,40.38,146100.0,27.5929,27.6134,27.5724,27.5793,146100.0
2007-04-10 11:40:00,40.38,40.39,40.35,40.37,250800.0,27.5793,27.5861,27.5588,27.5724,250800.0
2007-04-10 11:50:00,40.37,40.39,40.36,40.36,90000.0,27.5724,27.5861,27.5656,27.5656,90000.0
2007-04-10 12:00:00,40.36,40.38,40.29,40.3,669300.0,27.5656,27.5793,27.5178,27.5246,669300.0
2007-04-10 12:10:00,40.3,40.32,40.26,40.3,607200.0,27.5246,27.5383,27.4973,27.5246,607200.0
2007-04-10 12:20:00,40.3,40.32,40.28,40.28,264000.0,27.5246,27.5383,27.511,27.511,264000.0
2007-04-10 12:30:00,40.29,40.35,40.27,40.35,329400.0,27.5178,27.5588,27.5041,27.5588,329400.0
2007-04-10 12:40:00,40.35,40.35,40.31,40.31,227400.0,27.5588,27.5588,27.5315,27.5315,227400.0
2007-04-10 12:50:00,40.31,40.34,40.3,40.3,221100.0,27.5315,27.5519,27.5246,27.5246,221100.0
2007-04-10 13:00:00,40.31,40.33,40.31,40.33,121500.0,27.5315,27.5451,27.5315,27.5451,121500.0
2007-04-10 13:10:00,40.33,40.36,40.32,40.35,209700.0,27.5451,27.5656,27.5383,27.5588,209700.0
2007-04-10 13:20:00,40.35,40.39,40.34,40.38,352200.0,27.5588,27.5861,27.5519,27.5793,352200.0
2007-04-10 13:30:00,40.38,40.42,40.38,40.42,333900.0,27.5793,27.6066,27.5793,27.6066,333900.0
2007-04-10 13:40:00,40.42,40.42,40.38,40.4,325200.0,27.6066,27.6066,27.5793,27.5929,325200.0
2007-04-10 13:50:00,40.39,40.4,40.38,40.4,123300.0,27.5861,27.5929,27.5793,27.5929,123300.0
2007-04-10 14:00:00,40.4,40.4,40.38,40.39,96300.0,27.5929,27.5929,27.5793,27.5861,96300.0
2007-04-10 14:10:00,40.39,40.41,40.38,40.4,167400.0,27.5861,27.5998,27.5793,27.5929,167400.0
2007-04-10 14:20:00,40.4,40.4,40.37,40.38,98100.0,27.5929,27.5929,27.5724,27.5793,98100.0
2007-04-10 14:30:00,40.38,40.4,40.36,40.39,245400.0,27.5793,27.5929,27.5656,27.5861,245400.0
2007-04-10 14:40:00,40.39,40.4,40.36,40.37,185700.0,27.5861,27.5929,27.5656,27.5724,185700.0
2007-04-10 14:50:00,40.37,40.39,40.36,40.39,146700.0,27.5724,27.5861,27.5656,27.5861,146700.0
2007-04-10 15:00:00,40.39,40.42,40.39,40.4,147900.0,27.5861,27.6066,27.5861,27.5929,147900.0
2007-04-10 15:10:00,40.4,40.41,40.38,40.4,142800.0,27.5929,27.5998,27.5793,27.5929,142800.0
2007-04-10 15:20:00,40.39,40.42,40.38,40.38,456600.0,27.5861,27.6066,27.5793,27.5793,456600.0
2007-04-10 15:30:00,40.39,40.42,40.39,40.4,222600.0,27.5861,27.6066,27.5861,27.5929,222600.0
2007-04-10 15:40:00,40.4,40.4,40.38,40.4,245100.0,27.5929,27.5929,27.5793,27.5929,245100.0
2007-04-10 15:50:00,40.4,40.41,40.38,40.4,391200.0,27.5929,27.5998,27.5793,27.5929,391200.0
2007-04-11 09:30:00,40.61,40.75,40.55,40.56,818700.0,27.7364,27.832,27.6954,27.7022,818700.0
2007-04-11 09:40:00,40.56,40.59,40.5,40.53,859200.0,27.7022,27.7227,27.6612,27.6817,859200.0
2007-04-11 09:50:00,40.52,40.56,40.48,40.55,567000.0,27.6749,27.7022,27.6476,27.6954,567000.0
2007-04-11 10:00:00,40.56,40.6,40.54,40.59,1008900.0,27.7022,27.7295,27.6885,27.7227,1008900.0
2007-04-11 10:10:00,40.59,40.6,40.53,40.55,718800.0,27.7227,27.7295,27.6817,27.6954,718800.0
2007-04-11 10:20:00,40.55,40.57,40.47,40.48,779100.0,27.6954,27.709,27.6407,27.6476,779100.0
2007-04-11 10:30:00,40.48,40.5,40.45,40.49,863100.0,27.6476,27.6612,27.6271,27.6544,863100.0
2007-04-11 10:40:00,40.47,40.49,40.37,40.39,931800.0,27.6407,27.6544,27.5724,27.5861,931800.0
2007-04-11 10:50:00,40.39,40.4,40.32,40.33,1498800.0,27.5861,27.5929,27.5383,27.5451,1498800.0
2007-04-11 11:00:00,40.33,40.35,40.26,40.27,1359900.0,27.5451,27.5588,27.4973,27.5041,1359900.0
2007-04-11 11:10:00,40.27,40.38,40.27,40.33,801300.0,27.5041,27.5793,27.5041,27.5451,801300.0
2007-04-11 11:20:00,40.33,40.49,40.31,40.32,794700.0,27.5451,27.6544,27.5315,27.5383,794700.0
2007-04-11 11:30:00,40.32,40.33,40.28,40.31,325500.0,27.5383,27.5451,27.511,27.5315,325500.0
2007-04-11 11:40:00,40.31,40.36,40.29,40.35,154800.0,27.5315,27.5656,27.5178,27.5588,154800.0
2007-04-11 11:50:00,40.35,40.36,40.34,40.36,57000.0,27.5588,27.5656,27.5519,27.5656,57000.0
2007-04-11 12:00:00,40.37,40.41,40.35,40.39,128700.0,27.5724,27.5998,27.5588,27.5861,128700.0
2007-04-11 12:10:00,40.39,40.39,40.34,40.36,64500.0,27.5861,27.5861,27.5519,27.5656,64500.0
2007-04-11 12:20:00,40.36,40.38,40.36,40.37,71700.0,27.5656,27.5793,27.5656,27.5724,71700.0
2007-04-11 12:30:00,40.37,40.43,40.3,40.31,192900.0,27.5724,27.6134,27.5246,27.5315,192900.0
2007-04-11 12:40:00,40.31,40.35,40.3,40.33,51600.0,27.5315,27.5588,27.5246,27.5451,51600.0
2007-04-11 12:50:00,40.33,40.37,40.33,40.35,55500.0,27.5451,27.5724,27.5451,27.5588,55500.0
2007-04-11 13:00:00,40.34,40.43,40.31,40.42,233100.0,27.5519,27.6134,27.5315,27.6066,233100.0
2007-04-11 13:10:00,40.43,40.45,40.38,40.41,119700.0,27.6134,27.6271,27.5793,27.5998,119700.0
2007-04-11 13:20:00,40.41,40.42,40.37,40.4,94200.0,27.5998,27.6066,27.5724,27.5929,94200.0
2007-04-11 13:30:00,40.4,40.43,40.4,40.43,79500.0,27.5929,27.6134,27.5929,27.6134,79500.0
2007-04-11 13:40:00,40.43,40.43,40.33,40.41,195900.0,27.6134,27.6134,27.5451,27.5998,195900.0
2007-04-11 13:50:00,40.41,40.45,40.32,40.33,100500.0,27.5998,27.6271,27.5383,27.5451,100500.0
2007-04-11 14:00:00,40.32,40.33,39.97,40.2,2238600.0,27.5383,27.5451,27.2992,27.4563,2238600.0
2007-04-11 14:10:00,40.2,40.32,40.13,40.15,1434900.0,27.4563,27.5383,27.4085,27.4222,1434900.0
2007-04-11 14:20:00,40.15,40.19,40.12,40.15,1897800.0,27.4222,27.4495,27.4017,27.4222,1897800.0
2007-04-11 14:30:00,40.14,40.16,40.02,40.03,1281000.0,27.4153,27.429,27.3334,27.3402,1281000.0
2007-04-11 14:40:00,40.03,40.11,39.98,40.04,1562100.0,27.3402,27.3949,27.3061,27.347,1562100.0
2007-04-11 14:50:00,40.04,40.09,40.02,40.06,462300.0,27.347,27.3812,27.3334,27.3607,462300.0
2007-04-11 15:00:00,40.06,40.1,40.02,40.03,341400.0,27.3607,27.388,27.3334,27.3402,341400.0
2007-04-11 15:10:00,40.04,40.09,40.0,40.04,395700.0,27.347,27.3812,27.3197,27.347,395700.0
2007-04-11 15:20:00,40.04,40.13,40.03,40.07,470700.0,27.347,27.4085,27.3402,27.3675,470700.0
2007-04-11 15:30:00,40.06,40.11,40.04,40.1,475500.0,27.3607,27.3949,27.347,27.388,475500.0
2007-04-11 15:40:00,40.1,40.11,40.04,40.09,554100.0,27.388,27.3949,27.347,27.3812,554100.0
2007-04-11 15:50:00,40.09,40.12,40.05,40.06,658800.0,27.3812,27.4017,27.3539,27.3607,658800.0
2007-04-12 09:30:00,40.12,40.77,40.1,40.12,1166700.0,27.4017,27.8456,27.388,27.4017,1166700.0
2007-04-12 09:40:00,40.12,40.16,39.96,40.09,999600.0,27.4017,27.429,27.2924,27.3812,999600.0
2007-04-12 09:50:00,40.09,40.13,40.0,40.03,880200.0,27.3812,27.4085,27.3197,27.3402,880200.0
2007-04-12 10:00:00,40.02,40.15,40.02,40.12,647100.0,27.3334,27.4222,27.3334,27.4017,647100.0
2007-04-12 10:10:00,40.12,40.15,40.06,40.15,606600.0,27.4017,27.4222,27.3607,27.4222,606600.0
2007-04-12 10:20:00,40.15,40.26,40.14,40.23,1068600.0,27.4222,27.4973,27.4153,27.4768,1068600.0
2007-04-12 10:30:00,40.22,40.23,40.17,40.2,485400.0,27.47,27.4768,27.4358,27.4563,485400.0
2007-04-12 10:40:00,40.19,40.3,40.16,40.25,464100.0,27.4495,27.5246,27.429,27.4905,464100.0
2007-04-12 10:50:00,40.25,40.32,40.25,40.26,706200.0,27.4905,27.5383,27.4905,27.4973,706200.0
2007-04-12 11:00:00,40.26,40.33,40.24,40.33,342000.0,27.4973,27.5451,27.4836,27.5451,342000.0
2007-04-12 11:10:00,40.33,40.36,40.31,40.31,157800.0,27.5451,27.5656,27.5315,27.5315,157800.0
2007-04-12 11:20:00,40.31,40.32,40.27,40.31,125400.0,27.5315,27.5383,27.5041,27.5315,125400.0
2007-04-12 11:30:00,40.3,40.33,40.28,40.32,238200.0,27.5246,27.5451,27.511,27.5383,238200.0
2007-04-12 11:40:00,40.31,40.31,40.27,40.29,129000.0,27.5315,27.5315,27.5041,27.5178,129000.0
2007-04-12 11:50:00,40.29,40.33,40.28,40.31,84000.0,27.5178,27.5451,27.511,27.5315,84000.0
2007-04-12 12:00:00,40.32,40.46,40.32,40.45,491400.0,27.5383,27.6339,27.5383,27.6271,491400.0
2007-04-12 12:10:00,40.46,40.46,40.41,40.43,139200.0,27.6339,27.6339,27.5998,27.6134,139200.0
2007-04-12 12:20:00,40.43,40.43,40.39,40.42,81600.0,27.6134,27.6134,27.5861,27.6066,81600.0
2007-04-12 12:30:00,40.41,40.41,40.34,40.35,319200.0,27.5998,27.5998,27.5519,27.5588,319200.0
2007-04-12 12:40:00,40.35,40.38,40.35,40.36,144900.0,27.5588,27.5793,27.5588,27.5656,144900.0
2007-04-12 12:50:00,40.35,40.39,40.34,40.38,61500.0,27.5588,27.5861,27.5519,27.5793,61500.0
2007-04-12 13:00:00,40.39,40.44,40.39,40.42,63900.0,27.5861,27.6202,27.5861,27.6066,63900.0
2007-04-12 13:10:00,40.42,40.5,40.4,40.47,3482400.0,27.6066,27.6612,27.5929,27.6407,3482400.0
2007-04-12 13:20:00,40.47,40.55,40.44,40.54,369000.0,27.6407,27.6954,27.6202,27.6885,369000.0
2007-04-12 13:30:00,40.54,40.6,40.53,40.58,685800.0,27.6885,27.7295,27.6817,27.7159,685800.0
2007-04-12 13:40:00,40.57,40.62,40.56,40.58,413700.0,27.709,27.7432,27.7022,27.7159,413700.0
2007-04-12 13:50:00,40.58,40.61,40.58,40.6,510300.0,27.7159,27.7364,27.7159,27.7295,510300.0
2007-04-12 14:00:00,40.6,40.61,40.56,40.58,367800.0,27.7295,27.7364,27.7022,27.7159,367800.0
2007-04-12 14:10:00,40.59,40.61,40.58,40.59,155400.0,27.7227,27.7364,27.7159,27.7227,155400.0
2007-04-12 14:20:00,40.58,40.61,40.58,40.59,255300.0,27.7159,27.7364,27.7159,27.7227,255300.0
2007-04-12 14:30:00,40.59,40.6,40.53,40.56,171600.0,27.7227,27.7295,27.6817,27.7022,171600.0
2007-04-12 14:40:00,40.56,40.67,40.56,40.65,291300.0,27.7022,27.7773,27.7022,27.7637,291300.0
2007-04-12 14:50:00,40.65,40.75,40.63,40.65,339000.0,27.7637,27.832,27.75,27.7637,339000.0
2007-04-12 15:00:00,40.65,40.74,40.65,40.73,1002600.0,27.7637,27.8251,27.7637,27.8183,1002600.0
2007-04-12 15:10:00,40.74,40.74,40.69,40.7,202500.0,27.8251,27.8251,27.791,27.7978,202500.0
2007-04-12 15:20:00,40.71,40.77,40.7,40.76,277200.0,27.8047,27.8456,27.7978,27.8388,277200.0
2007-04-12 15:30:00,40.76,40.77,40.73,40.75,495300.0,27.8388,27.8456,27.8183,27.832,495300.0
2007-04-12 15:40:00,40.76,40.76,40.68,40.72,660900.0,27.8388,27.8388,27.7842,27.8115,660900.0
2007-04-12 15:50:00,40.72,40.75,40.72,40.75,1300200.0,27.8115,27.832,27.8115,27.832,1300200.0
2007-04-13 09:30:00,40.83,40.83,40.6,40.64,569700.0,27.8866,27.8866,27.7295,27.7568,569700.0
2007-04-13 09:40:00,40.63,40.66,40.61,40.65,390000.0,27.75,27.7705,27.7364,27.7637,390000.0
2007-04-13 09:50:00,40.65,40.69,40.61,40.69,432600.0,27.7637,27.791,27.7364,27.791,432600.0
2007-04-13 10:00:00,40.68,40.68,40.51,40.53,532500.0,27.7842,27.7842,27.6681,27.6817,532500.0
2007-04-13 10:10:00,40.53,40.56,40.33,40.52,410400.0,27.6817,27.7022,27.5451,27.6749,410400.0
2007-04-13 10:20:00,40.52,40.61,40.52,40.57,406500.0,27.6749,27.7364,27.6749,27.709,406500.0
2007-04-13 10:30:00,40.58,40.7,40.58,40.69,343500.0,27.7159,27.7978,27.7159,27.791,343500.0
2007-04-13 10:40:00,40.69,40.72,40.68,40.7,508800.0,27.791,27.8115,27.7842,27.7978,508800.0
2007-04-13 10:50:00,40.7,40.7,40.66,40.68,335700.0,27.7978,27.7978,27.7705,27.7842,335700.0
2007-04-13 11:00:00,40.68,40.73,40.66,40.73,473400.0,27.7842,27.8183,27.7705,27.8183,473400.0
2007-04-13 11:10:00,40.73,40.73,40.69,40.7,298500.0,27.8183,27.8183,27.791,27.7978,298500.0
2007-04-13 11:20:00,40.7,40.72,40.69,40.71,109200.0,27.7978,27.8115,27.791,27.8047,109200.0
2007-04-13 11:30:00,40.72,40.76,40.69,40.71,129600.0,27.8115,27.8388,27.791,27.8047,129600.0
2007-04-13 11:40:00,40.71,40.75,40.7,40.75,102900.0,27.8047,27.832,27.7978,27.832,102900.0
2007-04-13 11:50:00,40.75,40.78,40.75,40.76,108300.0,27.832,27.8525,27.832,27.8388,108300.0
2007-04-13 12:00:00,40.76,40.78,40.73,40.76,78300.0,27.8388,27.8525,27.8183,27.8388,78300.0
2007-04-13 12:10:00,40.75,40.77,40.71,40.71,179400.0,27.832,27.8456,27.8047,27.8047,179400.0
2007-04-13 12:20:00,40.72,40.73,40.71,40.72,52500.0,27.8115,27.8183,27.8047,27.8115,52500.0
2007-04-13 12:30:00,40.71,40.75,40.71,40.71,202200.0,27.8047,27.832,27.8047,27.8047,202200.0
2007-04-13 12:40:00,40.72,40.8,40.71,40.78,145800.0,27.8115,27.8661,27.8047,27.8525,145800.0
2007-04-13 12:50:00,40.78,40.78,40.77,40.77,135300.0,27.8525,27.8525,27.8456,27.8456,135300.0
2007-04-13 13:00:00,40.77,40.81,40.77,40.8,96000.0,27.8456,27.873,27.8456,27.8661,96000.0
2007-04-13 13:10:00,40.8,40.81,40.75,40.78,56100.0,27.8661,27.873,27.832,27.8525,56100.0
2007-04-13 13:20:00,40.78,40.79,40.76,40.77,63300.0,27.8525,27.8593,27.8388,27.8456,63300.0
2007-04-13 13:30:00,40.78,40.79,40.77,40.79,119700.0,27.8525,27.8593,27.8456,27.8593,119700.0
2007-04-13 13:40:00,40.78,40.79,40.76,40.78,147300.0,27.8525,27.8593,27.8388,27.8525,147300.0
2007-04-13 13:50:00,40.78,40.79,40.77,40.79,124800.0,27.8525,27.8593,27.8456,27.8593,124800.0
2007-04-13 14:00:00,40.79,40.82,40.76,40.76,251100.0,27.8593,27.8798,27.8388,27.8388,251100.0
2007-04-13 14:10:00,40.76,40.8,40.76,40.8,78900.0,27.8388,27.8661,27.8388,27.8661,78900.0
2007-04-13 14:20:00,40.79,40.83,40.79,40.82,103500.0,27.8593,27.8866,27.8593,27.8798,103500.0
2007-04-13 14:30:00,40.82,40.85,40.81,40.85,268200.0,27.8798,27.9003,27.873,27.9003,268200.0
2007-04-13 14:40:00,40.85,40.92,40.85,40.89,326700.0,27.9003,27.9481,27.9003,27.9276,326700.0
2007-04-13 14:50:00,40.89,40.93,40.89,40.92,728100.0,27.9276,27.9549,27.9276,27.9481,728100.0
2007-04-13 15:00:00,40.92,40.95,40.89,40.93,647700.0,27.9481,27.9686,27.9276,27.9549,647700.0
2007-04-13 15:10:00,40.93,40.96,40.92,40.93,468300.0,27.9549,27.9754,27.9481,27.9549,468300.0
2007-04-13 15:20:00,40.93,40.94,40.91,40.93,297000.0,27.9549,27.9617,27.9413,27.9549,297000.0
2007-04-13 15:30:00,40.92,40.94,40.92,40.93,229200.0,27.9481,27.9617,27.9481,27.9549,229200.0
2007-04-13 15:40:00,40.93,40.95,40.93,40.94,331500.0,27.9549,27.9686,27.9549,27.9617,331500.0
2007-04-13 15:50:00,40.94,40.98,40.93,40.97,601500.0,27.9617,27.9891,27.9549,27.9822,601500.0
2007-04-16 09:30:00,41.18,41.34,41.1,41.32,2332200.0,28.1257,28.2349,28.071,28.2213,2332200.0
2007-04-16 09:40:00,41.32,41.39,41.31,41.35,1460400.0,28.2213,28.2691,28.2144,28.2418,1460400.0
2007-04-16 09:50:00,41.35,41.39,41.34,41.36,562800.0,28.2418,28.2691,28.2349,28.2486,562800.0
2007-04-16 10:00:00,41.36,41.37,41.34,41.36,783600.0,28.2486,28.2554,28.2349,28.2486,783600.0
2007-04-16 10:10:00,41.36,41.4,41.33,41.33,432900.0,28.2486,28.2759,28.2281,28.2281,432900.0
2007-04-16 10:20:00,41.33,41.37,41.3,41.33,523200.0,28.2281,28.2554,28.2076,28.2281,523200.0
2007-04-16 10:30:00,41.33,41.39,41.32,41.37,298800.0,28.2281,28.2691,28.2213,28.2554,298800.0
2007-04-16 10:40:00,41.36,41.44,41.35,41.4,559200.0,28.2486,28.3032,28.2418,28.2759,559200.0
2007-04-16 10:50:00,41.4,41.44,41.38,41.38,945900.0,28.2759,28.3032,28.2623,28.2623,945900.0
2007-04-16 11:00:00,41.39,41.41,41.34,41.38,292800.0,28.2691,28.2827,28.2349,28.2623,292800.0
2007-04-16 11:10:00,41.38,41.39,41.35,41.38,256500.0,28.2623,28.2691,28.2418,28.2623,256500.0
2007-04-16 11:20:00,41.38,41.38,41.35,41.37,148800.0,28.2623,28.2623,28.2418,28.2554,148800.0
2007-04-16 11:30:00,41.37,41.4,41.36,41.39,418200.0,28.2554,28.2759,28.2486,28.2691,418200.0
2007-04-16 11:40:00,41.38,41.41,41.37,41.4,321000.0,28.2623,28.2827,28.2554,28.2759,321000.0
2007-04-16 11:50:00,41.4,41.43,41.38,41.4,247800.0,28.2759,28.2964,28.2623,28.2759,247800.0
2007-04-16 12:00:00,41.41,41.43,41.38,41.41,1744500.0,28.2827,28.2964,28.2623,28.2827,1744500.0
2007-04-16 12:10:00,41.41,41.42,41.38,41.38,426900.0,28.2827,28.2896,28.2623,28.2623,426900.0
2007-04-16 12:20:00,41.39,41.4,41.37,41.38,374100.0,28.2691,28.2759,28.2554,28.2623,374100.0
2007-04-16 12:30:00,41.38,41.41,41.37,41.39,387600.0,28.2623,28.2827,28.2554,28.2691,387600.0
2007-04-16 12:40:00,41.39,41.39,41.35,41.36,110100.0,28.2691,28.2691,28.2418,28.2486,110100.0
2007-04-16 12:50:00,41.36,41.37,41.35,41.36,186300.0,28.2486,28.2554,28.2418,28.2486,186300.0
2007-04-16 13:00:00,41.35,41.41,41.33,41.36,176100.0,28.2418,28.2827,28.2281,28.2486,176100.0
2007-04-16 13:10:00,41.35,41.4,41.35,41.39,59400.0,28.2418,28.2759,28.2418,28.2691,59400.0
2007-04-16 13:20:00,41.4,41.42,41.39,41.41,130500.0,28.2759,28.2896,28.2691,28.2827,130500.0
2007-04-16 13:30:00,41.41,41.43,41.41,41.41,125100.0,28.2827,28.2964,28.2827,28.2827,125100.0
2007-04-16 13:40:00,41.41,41.42,41.39,41.41,365400.0,28.2827,28.2896,28.2691,28.2827,365400.0
2007-04-16 13:50:00,41.41,41.42,41.33,41.33,278100.0,28.2827,28.2896,28.2281,28.2281,278100.0
2007-04-16 14:00:00,41.33,41.37,41.29,41.3,326100.0,28.2281,28.2554,28.2008,28.2076,326100.0
2007-04-16 14:10:00,41.29,41.3,41.27,41.3,488700.0,28.2008,28.2076,28.1871,28.2076,488700.0
2007-04-16 14:20:00,41.3,41.35,41.28,41.33,351000.0,28.2076,28.2418,28.194,28.2281,351000.0
2007-04-16 14:30:00,41.33,41.36,41.31,41.34,273000.0,28.2281,28.2486,28.2144,28.2349,273000.0
2007-04-16 14:40:00,41.33,41.34,41.32,41.34,231900.0,28.2281,28.2349,28.2213,28.2349,231900.0
2007-04-16 14:50:00,41.34,41.37,41.34,41.35,168300.0,28.2349,28.2554,28.2349,28.2418,168300.0
2007-04-16 15:00:00,41.35,41.37,41.33,41.37,208800.0,28.2418,28.2554,28.2281,28.2554,208800.0
2007-04-16 15:10:00,41.37,41.38,41.35,41.38,215100.0,28.2554,28.2623,28.2418,28.2623,215100.0
2007-04-16 15:20:00,41.38,41.42,41.38,41.42,335700.0,28.2623,28.2896,28.2623,28.2896,335700.0
2007-04-16 15:30:00,41.42,41.42,41.4,41.4,449700.0,28.2896,28.2896,28.2759,28.2759,449700.0
2007-04-16 15:40:00,41.41,41.44,41.4,41.41,992400.0,28.2827,28.3032,28.2759,28.2827,992400.0
2007-04-16 15:50:00,41.41,41.45,41.38,41.41,1392300.0,28.2827,28.3101,28.2623,28.2827,1392300.0
2007-04-17 09:30:00,41.39,41.39,41.25,41.29,984000.0,28.2691,28.2691,28.1735,28.2008,984000.0
2007-04-17 09:40:00,41.29,41.29,41.12,41.12,874500.0,28.2008,28.2008,28.0847,28.0847,874500.0
2007-04-17 09:50:00,41.13,41.21,41.07,41.21,470700.0,28.0915,28.1462,28.0505,28.1462,470700.0
2007-04-17 10:00:00,41.21,41.25,41.19,41.19,410100.0,28.1462,28.1735,28.1325,28.1325,410100.0
2007-04-17 10:10:00,41.2,41.31,41.19,41.27,1031700.0,28.1393,28.2144,28.1325,28.1871,1031700.0
2007-04-17 10:20:00,41.28,41.31,41.23,41.24,348000.0,28.194,28.2144,28.1598,28.1666,348000.0
2007-04-17 10:30:00,41.25,41.26,41.21,41.24,102600.0,28.1735,28.1803,28.1462,28.1666,102600.0
2007-04-17 10:40:00,41.23,41.27,41.21,41.25,257100.0,28.1598,28.1871,28.1462,28.1735,257100.0
2007-04-17 10:50:00,41.26,41.27,41.22,41.24,503100.0,28.1803,28.1871,28.153,28.1666,503100.0
2007-04-17 11:00:00,41.25,41.27,41.22,41.25,196200.0,28.1735,28.1871,28.153,28.1735,196200.0
2007-04-17 11:10:00,41.24,41.29,41.22,41.22,255000.0,28.1666,28.2008,28.153,28.153,255000.0
2007-04-17 11:20:00,41.23,41.24,41.22,41.22,208500.0,28.1598,28.1666,28.153,28.153,208500.0
2007-04-17 11:30:00,41.24,41.24,41.2,41.22,262800.0,28.1666,28.1666,28.1393,28.153,262800.0
2007-04-17 11:40:00,41.22,41.24,41.2,41.23,615900.0,28.153,28.1666,28.1393,28.1598,615900.0
2007-04-17 11:50:00,41.21,41.21,41.17,41.17,279300.0,28.1462,28.1462,28.1188,28.1188,279300.0
2007-04-17 12:00:00,41.17,41.18,41.14,41.14,336000.0,28.1188,28.1257,28.0983,28.0983,336000.0
2007-04-17 12:10:00,41.14,41.15,41.11,41.11,580800.0,28.0983,28.1052,28.0779,28.0779,580800.0
2007-04-17 12:20:00,41.11,41.17,41.11,41.14,255600.0,28.0779,28.1188,28.0779,28.0983,255600.0
2007-04-17 12:30:00,41.14,41.16,41.14,41.14,77100.0,28.0983,28.112,28.0983,28.0983,77100.0
2007-04-17 12:40:00,41.14,41.14,41.01,41.01,404400.0,28.0983,28.0983,28.0096,28.0096,404400.0
2007-04-17 12:50:00,41.02,41.02,40.98,41.0,393600.0,28.0164,28.0164,27.9891,28.0027,393600.0
2007-04-17 13:00:00,41.01,41.08,41.0,41.06,180000.0,28.0096,28.0574,28.0027,28.0437,180000.0
2007-04-17 13:10:00,41.05,41.05,40.92,40.97,379500.0,28.0369,28.0369,27.9481,27.9822,379500.0
2007-04-17 13:20:00,40.96,40.99,40.95,40.95,262800.0,27.9754,27.9959,27.9686,27.9686,262800.0
2007-04-17 13:30:00,40.96,41.01,40.95,41.01,99600.0,27.9754,28.0096,27.9686,28.0096,99600.0
2007-04-17 13:40:00,41.01,41.02,40.96,41.0,3792600.0,28.0096,28.0164,27.9754,28.0027,3792600.0
2007-04-17 13:50:00,41.0,41.02,40.95,40.96,542400.0,28.0027,28.0164,27.9686,27.9754,542400.0
2007-04-17 14:00:00,40.96,41.03,40.95,41.02,547800.0,27.9754,28.0232,27.9686,28.0164,547800.0
2007-04-17 14:10:00,41.01,41.09,41.01,41.07,667200.0,28.0096,28.0642,28.0096,28.0505,667200.0
2007-04-17 14:20:00,41.08,41.14,41.07,41.13,938400.0,28.0574,28.0983,28.0505,28.0915,938400.0
2007-04-17 14:30:00,41.13,41.15,41.11,41.13,474300.0,28.0915,28.1052,28.0779,28.0915,474300.0
2007-04-17 14:40:00,41.13,41.15,41.12,41.14,471300.0,28.0915,28.1052,28.0847,28.0983,471300.0
2007-04-17 14:50:00,41.13,41.17,41.13,41.14,486900.0,28.0915,28.1188,28.0915,28.0983,486900.0
2007-04-17 15:00:00,41.14,41.16,41.12,41.15,554700.0,28.0983,28.112,28.0847,28.1052,554700.0
2007-04-17 15:10:00,41.15,41.15,41.06,41.12,641700.0,28.1052,28.1052,28.0437,28.0847,641700.0
2007-04-17 15:20:00,41.12,41.17,41.09,41.13,1006200.0,28.0847,28.1188,28.0642,28.0915,1006200.0
2007-04-17 15:30:00,41.14,41.18,41.13,41.16,1117800.0,28.0983,28.1257,28.0915,28.112,1117800.0
2007-04-17 15:40:00,41.16,41.19,41.13,41.15,718800.0,28.112,28.1325,28.0915,28.1052,718800.0
2007-04-17 15:50:00,41.15,41.18,41.13,41.17,517500.0,28.1052,28.1257,28.0915,28.1188,517500.0
2007-04-18 09:30:00,40.98,40.98,40.81,40.87,748500.0,27.9891,27.9891,27.873,27.9139,748500.0
2007-04-18 09:40:00,40.87,40.92,40.77,40.83,681300.0,27.9139,27.9481,27.8456,27.8866,681300.0
2007-04-18 09:50:00,40.83,40.88,40.81,40.87,268800.0,27.8866,27.9208,27.873,27.9139,268800.0
2007-04-18 10:00:00,40.87,40.89,40.79,40.81,243900.0,27.9139,27.9276,27.8593,27.873,243900.0
2007-04-18 10:10:00,40.81,40.84,40.74,40.83,915900.0,27.873,27.8934,27.8251,27.8866,915900.0
2007-04-18 10:20:00,40.83,40.89,40.82,40.82,201600.0,27.8866,27.9276,27.8798,27.8798,201600.0
2007-04-18 10:30:00,40.83,40.9,40.78,40.85,272100.0,27.8866,27.9344,27.8525,27.9003,272100.0
2007-04-18 10:40:00,40.87,40.91,40.85,40.9,717000.0,27.9139,27.9413,27.9003,27.9344,717000.0
2007-04-18 10:50:00,40.89,40.91,40.86,40.88,301500.0,27.9276,27.9413,27.9071,27.9208,301500.0
2007-04-18 11:00:00,40.88,41.01,40.88,40.98,387900.0,27.9208,28.0096,27.9208,27.9891,387900.0
2007-04-18 11:10:00,40.98,41.0,40.95,40.99,255900.0,27.9891,28.0027,27.9686,27.9959,255900.0
2007-04-18 11:20:00,40.98,40.99,40.87,40.9,492300.0,27.9891,27.9959,27.9139,27.9344,492300.0
2007-04-18 11:30:00,40.9,40.92,40.87,40.87,287100.0,27.9344,27.9481,27.9139,27.9139,287100.0
2007-04-18 11:40:00,40.87,40.89,40.86,40.86,175500.0,27.9139,27.9276,27.9071,27.9071,175500.0
2007-04-18 11:50:00,40.86,40.88,40.83,40.84,261000.0,27.9071,27.9208,27.8866,27.8934,261000.0
2007-04-18 12:00:00,40.84,40.85,40.79,40.8,354000.0,27.8934,27.9003,27.8593,27.8661,354000.0
2007-04-18 12:10:00,40.8,40.83,40.79,40.8,231900.0,27.8661,27.8866,27.8593,27.8661,231900.0
2007-04-18 12:20:00,40.8,40.88,40.78,40.87,239400.0,27.8661,27.9208,27.8525,27.9139,239400.0
2007-04-18 12:30:00,40.87,40.87,40.8,40.81,216600.0,27.9139,27.9139,27.8661,27.873,216600.0
2007-04-18 12:40:00,40.8,40.82,40.79,40.81,70500.0,27.8661,27.8798,27.8593,27.873,70500.0
2007-04-18 12:50:00,40.81,40.89,40.8,40.86,147600.0,27.873,27.9276,27.8661,27.9071,147600.0
2007-04-18 13:00:00,40.87,40.92,40.86,40.89,307500.0,27.9139,27.9481,27.9071,27.9276,307500.0
2007-04-18 13:10:00,40.9,40.93,40.87,40.9,296100.0,27.9344,27.9549,27.9139,27.9344,296100.0
2007-04-18 13:20:00,40.9,40.93,40.89,40.93,116700.0,27.9344,27.9549,27.9276,27.9549,116700.0
2007-04-18 13:30:00,40.93,40.94,40.87,40.9,105000.0,27.9549,27.9617,27.9139,27.9344,105000.0
2007-04-18 13:40:00,40.9,40.95,40.89,40.92,362100.0,27.9344,27.9686,27.9276,27.9481,362100.0
2007-04-18 13:50:00,40.92,40.96,40.92,40.94,146100.0,27.9481,27.9754,27.9481,27.9617,146100.0
2007-04-18 14:00:00,40.94,40.98,40.94,40.96,107100.0,27.9617,27.9891,27.9617,27.9754,107100.0
2007-04-18 14:10:00,40.96,40.97,40.95,40.95,236700.0,27.9754,27.9822,27.9686,27.9686,236700.0
2007-04-18 14:20:00,40.96,40.98,40.95,40.97,249900.0,27.9754,27.9891,27.9686,27.9822,249900.0
2007-04-18 14:30:00,40.97,41.0,40.96,40.96,150600.0,27.9822,28.0027,27.9754,27.9754,150600.0
2007-04-18 14:40:00,40.96,40.97,40.95,40.95,218400.0,27.9754,27.9822,27.9686,27.9686,218400.0
2007-04-18 14:50:00,40.95,41.06,40.92,40.96,251100.0,27.9686,28.0437,27.9481,27.9754,251100.0
2007-04-18 15:00:00,40.96,40.98,40.95,40.97,279000.0,27.9754,27.9891,27.9686,27.9822,279000.0
2007-04-18 15:10:00,40.97,40.98,40.95,40.95,167100.0,27.9822,27.9891,27.9686,27.9686,167100.0
2007-04-18 15:20:00,40.96,41.03,40.95,41.02,586500.0,27.9754,28.0232,27.9686,28.0164,586500.0
2007-04-18 15:30:00,41.02,41.02,40.98,40.98,437400.0,28.0164,28.0164,27.9891,27.9891,437400.0
2007-04-18 15:40:00,40.98,40.99,40.92,40.93,531600.0,27.9891,27.9959,27.9481,27.9549,531600.0
2007-04-18 15:50:00,40.92,40.92,40.8,40.82,1932000.0,27.9481,27.9481,27.8661,27.8798,1932000.0
2007-04-19 09:30:00,40.25,40.25,39.92,40.0,2185800.0,27.4905,27.4905,27.2651,27.3197,2185800.0
2007-04-19 09:40:00,40.0,40.33,39.98,40.21,1268100.0,27.3197,27.5451,27.3061,27.4632,1268100.0
2007-04-19 09:50:00,40.22,40.33,40.19,40.21,711300.0,27.47,27.5451,27.4495,27.4632,711300.0
2007-04-19 10:00:00,40.22,40.38,40.16,40.36,1224600.0,27.47,27.5793,27.429,27.5656,1224600.0
2007-04-19 10:10:00,40.35,40.41,40.27,40.33,1491900.0,27.5588,27.5998,27.5041,27.5451,1491900.0
2007-04-19 10:20:00,40.33,40.43,40.31,40.38,629400.0,27.5451,27.6134,27.5315,27.5793,629400.0
2007-04-19 10:30:00,40.38,40.38,40.3,40.35,1202100.0,27.5793,27.5793,27.5246,27.5588,1202100.0
2007-04-19 10:40:00,40.37,40.39,40.32,40.32,574800.0,27.5724,27.5861,27.5383,27.5383,574800.0
2007-04-19 10:50:00,40.31,40.35,40.27,40.35,440700.0,27.5315,27.5588,27.5041,27.5588,440700.0
2007-04-19 11:00:00,40.35,40.37,40.28,40.29,345900.0,27.5588,27.5724,27.511,27.5178,345900.0
2007-04-19 11:10:00,40.29,40.4,40.29,40.39,324000.0,27.5178,27.5929,27.5178,27.5861,324000.0
2007-04-19 11:20:00,40.38,40.44,40.37,40.4,582000.0,27.5793,27.6202,27.5724,27.5929,582000.0
2007-04-19 11:30:00,40.4,40.44,40.38,40.41,184200.0,27.5929,27.6202,27.5793,27.5998,184200.0
2007-04-19 11:40:00,40.42,40.46,40.39,40.43,372300.0,27.6066,27.6339,27.5861,27.6134,372300.0
2007-04-19 11:50:00,40.43,40.5,40.43,40.47,571200.0,27.6134,27.6612,27.6134,27.6407,571200.0
2007-04-19 12:00:00,40.47,40.47,40.42,40.43,265500.0,27.6407,27.6407,27.6066,27.6134,265500.0
2007-04-19 12:10:00,40.43,40.55,40.42,40.52,663900.0,27.6134,27.6954,27.6066,27.6749,663900.0
2007-04-19 12:20:00,40.52,40.53,40.5,40.53,274800.0,27.6749,27.6817,27.6612,27.6817,274800.0
2007-04-19 12:30:00,40.53,40.53,40.44,40.51,183300.0,27.6817,27.6817,27.6202,27.6681,183300.0
2007-04-19 12:40:00,40.52,40.53,40.46,40.52,578700.0,27.6749,27.6817,27.6339,27.6749,578700.0
2007-04-19 12:50:00,40.53,40.55,40.49,40.53,226500.0,27.6817,27.6954,27.6544,27.6817,226500.0
2007-04-19 13:00:00,40.54,40.62,40.54,40.59,226200.0,27.6885,27.7432,27.6885,27.7227,226200.0
2007-04-19 13:10:00,40.59,40.6,40.57,40.58,148800.0,27.7227,27.7295,27.709,27.7159,148800.0
2007-04-19 13:20:00,40.57,40.61,40.56,40.59,135300.0,27.709,27.7364,27.7022,27.7227,135300.0
2007-04-19 13:30:00,40.59,40.6,40.57,40.59,399900.0,27.7227,27.7295,27.709,27.7227,399900.0
2007-04-19 13:40:00,40.59,40.6,40.54,40.55,1405800.0,27.7227,27.7295,27.6885,27.6954,1405800.0
2007-04-19 13:50:00,40.56,40.61,40.55,40.59,286800.0,27.7022,27.7364,27.6954,27.7227,286800.0
2007-04-19 14:00:00,40.59,40.62,40.56,40.61,261900.0,27.7227,27.7432,27.7022,27.7364,261900.0
2007-04-19 14:10:00,40.61,40.61,40.46,40.47,371100.0,27.7364,27.7364,27.6339,27.6407,371100.0
2007-04-19 14:20:00,40.48,40.53,40.47,40.48,333300.0,27.6476,27.6817,27.6407,27.6476,333300.0
2007-04-19 14:30:00,40.48,40.48,40.44,40.47,309600.0,27.6476,27.6476,27.6202,27.6407,309600.0
2007-04-19 14:40:00,40.47,40.55,40.47,40.54,242400.0,27.6407,27.6954,27.6407,27.6885,242400.0
2007-04-19 14:50:00,40.54,40.54,40.42,40.44,617400.0,27.6885,27.6885,27.6066,27.6202,617400.0
2007-04-19 15:00:00,40.43,40.49,40.42,40.49,462000.0,27.6134,27.6544,27.6066,27.6544,462000.0
2007-04-19 15:10:00,40.49,40.56,40.49,40.52,189600.0,27.6544,27.7022,27.6544,27.6749,189600.0
2007-04-19 15:20:00,40.52,40.56,40.5,40.51,391200.0,27.6749,27.7022,27.6612,27.6681,391200.0
2007-04-19 15:30:00,40.51,40.55,40.42,40.48,684300.0,27.6681,27.6954,27.6066,27.6476,684300.0
2007-04-19 15:40:00,40.48,40.5,40.46,40.49,450900.0,27.6476,27.6612,27.6339,27.6544,450900.0
2007-04-19 15:50:00,40.49,40.54,40.47,40.49,878700.0,27.6544,27.6885,27.6407,27.6544,878700.0
2007-04-20 09:30:00,41.13,41.32,41.07,41.24,549300.0,28.0915,28.2213,28.0505,28.1666,549300.0
2007-04-20 09:40:00,41.24,41.26,41.2,41.23,1979400.0,28.1666,28.1803,28.1393,28.1598,1979400.0
2007-04-20 09:50:00,41.23,41.24,41.11,41.14,979500.0,28.1598,28.1666,28.0779,28.0983,979500.0
2007-04-20 10:00:00,41.14,41.18,41.06,41.09,1023300.0,28.0983,28.1257,28.0437,28.0642,1023300.0
2007-04-20 10:10:00,41.09,41.12,41.07,41.08,308100.0,28.0642,28.0847,28.0505,28.0574,308100.0
2007-04-20 10:20:00,41.09,41.13,41.06,41.13,422400.0,28.0642,28.0915,28.0437,28.0915,422400.0
2007-04-20 10:30:00,41.13,41.14,41.04,41.07,382800.0,28.0915,28.0983,28.03,28.0505,382800.0
2007-04-20 10:40:00,41.08,41.09,41.03,41.06,283800.0,28.0574,28.0642,28.0232,28.0437,283800.0
2007-04-20 10:50:00,41.06,41.07,41.0,41.03,462000.0,28.0437,28.0505,28.0027,28.0232,462000.0
2007-04-20 11:00:00,41.03,41.06,40.99,41.0,197400.0,28.0232,28.0437,27.9959,28.0027,197400.0
2007-04-20 11:10:00,41.04,41.07,40.99,41.01,719700.0,28.03,28.0505,27.9959,28.0096,719700.0
2007-04-20 11:20:00,41.0,41.07,40.94,40.97,478200.0,28.0027,28.0505,27.9617,27.9822,478200.0
2007-04-20 11:30:00,40.97,41.01,40.92,40.94,270000.0,27.9822,28.0096,27.9481,27.9617,270000.0
2007-04-20 11:40:00,40.94,40.96,40.93,40.95,194100.0,27.9617,27.9754,27.9549,27.9686,194100.0
2007-04-20 11:50:00,40.94,40.98,40.93,40.97,156300.0,27.9617,27.9891,27.9549,27.9822,156300.0
2007-04-20 12:00:00,40.97,40.97,40.93,40.93,158700.0,27.9822,27.9822,27.9549,27.9549,158700.0
2007-04-20 12:10:00,40.94,41.01,40.94,41.0,194700.0,27.9617,28.0096,27.9617,28.0027,194700.0
2007-04-20 12:20:00,41.0,41.0,40.95,40.97,132600.0,28.0027,28.0027,27.9686,27.9822,132600.0
2007-04-20 12:30:00,40.97,40.97,40.87,40.88,492000.0,27.9822,27.9822,27.9139,27.9208,492000.0
2007-04-20 12:40:00,40.88,40.95,40.88,40.95,92400.0,27.9208,27.9686,27.9208,27.9686,92400.0
2007-04-20 12:50:00,40.95,40.97,40.93,40.95,201000.0,27.9686,27.9822,27.9549,27.9686,201000.0
2007-04-20 13:00:00,40.94,40.95,40.9,40.91,135300.0,27.9617,27.9686,27.9344,27.9413,135300.0
2007-04-20 13:10:00,40.91,40.95,40.9,40.93,330300.0,27.9413,27.9686,27.9344,27.9549,330300.0
2007-04-20 13:20:00,40.93,40.98,40.93,40.94,446100.0,27.9549,27.9891,27.9549,27.9617,446100.0
2007-04-20 13:30:00,40.94,40.96,40.94,40.94,205200.0,27.9617,27.9754,27.9617,27.9617,205200.0
2007-04-20 13:40:00,40.94,40.95,40.91,40.93,112800.0,27.9617,27.9686,27.9413,27.9549,112800.0
2007-04-20 13:50:00,40.93,40.95,40.92,40.93,95700.0,27.9549,27.9686,27.9481,27.9549,95700.0
2007-04-20 14:00:00,40.92,40.95,40.89,40.93,168600.0,27.9481,27.9686,27.9276,27.9549,168600.0
2007-04-20 14:10:00,40.93,41.0,40.92,41.0,201300.0,27.9549,28.0027,27.9481,28.0027,201300.0
2007-04-20 14:20:00,41.0,41.01,40.97,40.99,87600.0,28.0027,28.0096,27.9822,27.9959,87600.0
2007-04-20 14:30:00,40.99,41.03,40.99,41.02,122400.0,27.9959,28.0232,27.9959,28.0164,122400.0
2007-04-20 14:40:00,41.02,41.04,41.01,41.03,60300.0,28.0164,28.03,28.0096,28.0232,60300.0
2007-04-20 14:50:00,41.03,41.04,41.0,41.01,494100.0,28.0232,28.03,28.0027,28.0096,494100.0
2007-04-20 15:00:00,41.01,41.01,41.0,41.01,109800.0,28.0096,28.0096,28.0027,28.0096,109800.0
2007-04-20 15:10:00,41.01,41.02,40.99,41.0,209400.0,28.0096,28.0164,27.9959,28.0027,209400.0
2007-04-20 15:20:00,41.0,41.02,40.97,40.97,335400.0,28.0027,28.0164,27.9822,27.9822,335400.0
2007-04-20 15:30:00,40.98,41.01,40.97,41.01,112800.0,27.9891,28.0096,27.9822,28.0096,112800.0
2007-04-20 15:40:00,41.01,41.04,40.99,41.03,501600.0,28.0096,28.03,27.9959,28.0232,501600.0
2007-04-20 15:50:00,41.03,41.1,41.03,41.07,1054800.0,28.0232,28.071,28.0232,28.0505,1054800.0
2007-04-23 09:30:00,41.04,41.11,40.95,41.0,556500.0,28.03,28.0779,27.9686,28.0027,556500.0
2007-04-23 09:40:00,41.0,41.11,41.0,41.06,544200.0,28.0027,28.0779,28.0027,28.0437,544200.0
2007-04-23 09:50:00,41.06,41.1,41.05,41.05,465900.0,28.0437,28.071,28.0369,28.0369,465900.0
2007-04-23 10:00:00,41.05,41.09,40.98,41.04,471300.0,28.0369,28.0642,27.9891,28.03,471300.0
2007-04-23 10:10:00,41.04,41.1,41.04,41.09,390900.0,28.03,28.071,28.03,28.0642,390900.0
2007-04-23 10:20:00,41.1,41.12,40.99,41.02,376200.0,28.071,28.0847,27.9959,28.0164,376200.0
2007-04-23 10:30:00,41.02,41.16,41.0,41.01,799800.0,28.0164,28.112,28.0027,28.0096,799800.0
2007-04-23 10:40:00,41.01,41.03,41.01,41.03,518700.0,28.0096,28.0232,28.0096,28.0232,518700.0
2007-04-23 10:50:00,41.03,41.04,40.99,41.02,472500.0,28.0232,28.03,27.9959,28.0164,472500.0
2007-04-23 11:00:00,41.02,41.04,41.0,41.0,270600.0,28.0164,28.03,28.0027,28.0027,270600.0
2007-04-23 11:10:00,41.0,41.04,41.0,41.04,135900.0,28.0027,28.03,28.0027,28.03,135900.0
2007-04-23 11:20:00,41.04,41.06,41.01,41.04,99900.0,28.03,28.0437,28.0096,28.03,99900.0
2007-04-23 11:30:00,41.04,41.04,41.01,41.02,121200.0,28.03,28.03,28.0096,28.0164,121200.0
2007-04-23 11:40:00,41.02,41.02,40.97,40.97,264900.0,28.0164,28.0164,27.9822,27.9822,264900.0
2007-04-23 11:50:00,40.96,41.02,40.94,41.01,207600.0,27.9754,28.0164,27.9617,28.0096,207600.0
2007-04-23 12:00:00,41.01,41.02,40.97,40.98,99300.0,28.0096,28.0164,27.9822,27.9891,99300.0
2007-04-23 12:10:00,40.98,40.98,40.9,40.91,409800.0,27.9891,27.9891,27.9344,27.9413,409800.0
2007-04-23 12:20:00,40.91,40.99,40.91,40.98,434400.0,27.9413,27.9959,27.9413,27.9891,434400.0
2007-04-23 12:30:00,40.98,40.99,40.93,40.95,58200.0,27.9891,27.9959,27.9549,27.9686,58200.0
2007-04-23 12:40:00,40.95,40.96,40.95,40.96,60300.0,27.9686,27.9754,27.9686,27.9754,60300.0
2007-04-23 12:50:00,40.95,40.98,40.95,40.96,235200.0,27.9686,27.9891,27.9686,27.9754,235200.0
2007-04-23 13:00:00,40.97,40.99,40.95,40.98,190200.0,27.9822,27.9959,27.9686,27.9891,190200.0
2007-04-23 13:10:00,40.97,41.04,40.97,41.04,444300.0,27.9822,28.03,27.9822,28.03,444300.0
2007-04-23 13:20:00,41.03,41.04,41.02,41.02,172800.0,28.0232,28.03,28.0164,28.0164,172800.0
2007-04-23 13:30:00,41.02,41.03,40.99,41.02,110700.0,28.0164,28.0232,27.9959,28.0164,110700.0
2007-04-23 13:40:00,41.01,41.01,40.91,40.95,159000.0,28.0096,28.0096,27.9413,27.9686,159000.0
2007-04-23 13:50:00,40.95,40.95,40.85,40.85,695700.0,27.9686,27.9686,27.9003,27.9003,695700.0
2007-04-23 14:00:00,40.85,40.89,40.8,40.87,497100.0,27.9003,27.9276,27.8661,27.9139,497100.0
2007-04-23 14:10:00,40.87,40.88,40.83,40.85,143400.0,27.9139,27.9208,27.8866,27.9003,143400.0
2007-04-23 14:20:00,40.84,40.85,40.8,40.84,223800.0,27.8934,27.9003,27.8661,27.8934,223800.0
2007-04-23 14:30:00,40.84,40.89,40.84,40.88,506100.0,27.8934,27.9276,27.8934,27.9208,506100.0
2007-04-23 14:40:00,40.87,40.91,40.86,40.91,102000.0,27.9139,27.9413,27.9071,27.9413,102000.0
2007-04-23 14:50:00,40.91,40.92,40.87,40.87,80700.0,27.9413,27.9481,27.9139,27.9139,80700.0
2007-04-23 15:00:00,40.87,40.9,40.85,40.9,133800.0,27.9139,27.9344,27.9003,27.9344,133800.0
2007-04-23 15:10:00,40.9,40.9,40.86,40.86,73800.0,27.9344,27.9344,27.9071,27.9071,73800.0
2007-04-23 15:20:00,40.86,40.9,40.85,40.9,205500.0,27.9071,27.9344,27.9003,27.9344,205500.0
2007-04-23 15:30:00,40.9,40.95,40.88,40.95,448500.0,27.9344,27.9686,27.9208,27.9686,448500.0
2007-04-23 15:40:00,40.95,40.95,40.9,40.91,341100.0,27.9686,27.9686,27.9344,27.9413,341100.0
2007-04-23 15:50:00,40.91,40.92,40.85,40.87,965700.0,27.9413,27.9481,27.9003,27.9139,965700.0
2007-04-24 09:30:00,40.88,41.01,40.88,40.99,479400.0,27.9208,28.0096,27.9208,27.9959,479400.0
2007-04-24 09:40:00,40.99,41.0,40.9,40.95,664200.0,27.9959,28.0027,27.9344,27.9686,664200.0
2007-04-24 09:50:00,40.95,40.95,40.86,40.93,578100.0,27.9686,27.9686,27.9071,27.9549,578100.0
2007-04-24 10:00:00,40.93,40.93,40.77,40.8,1054500.0,27.9549,27.9549,27.8456,27.8661,1054500.0
2007-04-24 10:10:00,40.8,40.86,40.74,40.81,375300.0,27.8661,27.9071,27.8251,27.873,375300.0
2007-04-24 10:20:00,40.81,40.83,40.68,40.71,918000.0,27.873,27.8866,27.7842,27.8047,918000.0
2007-04-24 10:30:00,40.71,40.75,40.67,40.73,503100.0,27.8047,27.832,27.7773,27.8183,503100.0
2007-04-24 10:40:00,40.72,40.75,40.69,40.74,288000.0,27.8115,27.832,27.791,27.8251,288000.0
2007-04-24 10:50:00,40.74,40.75,40.72,40.72,459900.0,27.8251,27.832,27.8115,27.8115,459900.0
2007-04-24 11:00:00,40.72,40.84,40.72,40.8,349500.0,27.8115,27.8934,27.8115,27.8661,349500.0
2007-04-24 11:10:00,40.79,40.82,40.77,40.79,171300.0,27.8593,27.8798,27.8456,27.8593,171300.0
2007-04-24 11:20:00,40.79,40.87,40.78,40.87,559800.0,27.8593,27.9139,27.8525,27.9139,559800.0
2007-04-24 11:30:00,40.87,40.88,40.8,40.8,400800.0,27.9139,27.9208,27.8661,27.8661,400800.0
2007-04-24 11:40:00,40.8,40.83,40.78,40.79,370800.0,27.8661,27.8866,27.8525,27.8593,370800.0
2007-04-24 11:50:00,40.79,40.8,40.76,40.76,505500.0,27.8593,27.8661,27.8388,27.8388,505500.0
2007-04-24 12:00:00,40.76,40.84,40.74,40.83,673800.0,27.8388,27.8934,27.8251,27.8866,673800.0
2007-04-24 12:10:00,40.83,40.87,40.83,40.83,442200.0,27.8866,27.9139,27.8866,27.8866,442200.0
2007-04-24 12:20:00,40.83,40.93,40.82,40.89,728100.0,27.8866,27.9549,27.8798,27.9276,728100.0
2007-04-24 12:30:00,40.89,40.89,40.82,40.82,274800.0,27.9276,27.9276,27.8798,27.8798,274800.0
2007-04-24 12:40:00,40.83,40.83,40.8,40.82,254100.0,27.8866,27.8866,27.8661,27.8798,254100.0
2007-04-24 12:50:00,40.82,40.82,40.8,40.81,280500.0,27.8798,27.8798,27.8661,27.873,280500.0
2007-04-24 13:00:00,40.81,40.81,40.75,40.77,335700.0,27.873,27.873,27.832,27.8456,335700.0
2007-04-24 13:10:00,40.77,40.78,40.75,40.77,168000.0,27.8456,27.8525,27.832,27.8456,168000.0
2007-04-24 13:20:00,40.77,40.78,40.72,40.75,203700.0,27.8456,27.8525,27.8115,27.832,203700.0
2007-04-24 13:30:00,40.75,40.82,40.75,40.78,288600.0,27.832,27.8798,27.832,27.8525,288600.0
2007-04-24 13:40:00,40.79,40.8,40.77,40.79,171300.0,27.8593,27.8661,27.8456,27.8593,171300.0
2007-04-24 13:50:00,40.79,40.81,40.77,40.81,201300.0,27.8593,27.873,27.8456,27.873,201300.0
2007-04-24 14:00:00,40.81,40.83,40.79,40.82,443700.0,27.873,27.8866,27.8593,27.8798,443700.0
2007-04-24 14:10:00,40.82,40.88,40.82,40.83,1472700.0,27.8798,27.9208,27.8798,27.8866,1472700.0
2007-04-24 14:20:00,40.83,40.86,40.81,40.84,320400.0,27.8866,27.9071,27.873,27.8934,320400.0
2007-04-24 14:30:00,40.86,40.89,40.85,40.88,254100.0,27.9071,27.9276,27.9003,27.9208,254100.0
2007-04-24 14:40:00,40.88,40.88,40.83,40.86,385200.0,27.9208,27.9208,27.8866,27.9071,385200.0
2007-04-24 14:50:00,40.85,40.86,40.84,40.85,202800.0,27.9003,27.9071,27.8934,27.9003,202800.0
2007-04-24 15:00:00,40.85,40.89,40.83,40.88,208500.0,27.9003,27.9276,27.8866,27.9208,208500.0
2007-04-24 15:10:00,40.88,40.91,40.84,40.84,347100.0,27.9208,27.9413,27.8934,27.8934,347100.0
2007-04-24 15:20:00,40.84,40.87,40.84,40.86,168000.0,27.8934,27.9139,27.8934,27.9071,168000.0
2007-04-24 15:30:00,40.86,40.9,40.83,40.88,187200.0,27.9071,27.9344,27.8866,27.9208,187200.0
2007-04-24 15:40:00,40.88,40.88,40.82,40.82,436200.0,27.9208,27.9208,27.8798,27.8798,436200.0
2007-04-24 15:50:00,40.82,40.83,40.77,40.79,1510200.0,27.8798,27.8866,27.8456,27.8593,1510200.0
2007-04-25 09:30:00,40.97,41.28,40.93,41.15,1067100.0,27.9822,28.194,27.9549,28.1052,1067100.0
2007-04-25 09:40:00,41.15,41.18,41.03,41.1,1135800.0,28.1052,28.1257,28.0232,28.071,1135800.0
2007-04-25 09:50:00,41.11,41.11,41.02,41.04,447600.0,28.0779,28.0779,28.0164,28.03,447600.0
2007-04-25 10:00:00,41.04,41.09,40.95,41.04,666900.0,28.03,28.0642,27.9686,28.03,666900.0
2007-04-25 10:10:00,41.04,41.05,40.93,41.0,1389000.0,28.03,28.0369,27.9549,28.0027,1389000.0
2007-04-25 10:20:00,40.99,41.06,40.98,41.06,460800.0,27.9959,28.0437,27.9891,28.0437,460800.0
2007-04-25 10:30:00,41.06,41.1,41.03,41.08,267600.0,28.0437,28.071,28.0232,28.0574,267600.0
2007-04-25 10:40:00,41.08,41.1,41.03,41.07,293700.0,28.0574,28.071,28.0232,28.0505,293700.0
2007-04-25 10:50:00,41.06,41.1,41.05,41.05,238500.0,28.0437,28.071,28.0369,28.0369,238500.0
2007-04-25 11:00:00,41.06,41.11,41.05,41.1,400500.0,28.0437,28.0779,28.0369,28.071,400500.0
2007-04-25 11:10:00,41.1,41.1,41.07,41.1,160200.0,28.071,28.071,28.0505,28.071,160200.0
2007-04-25 11:20:00,41.1,41.17,41.1,41.13,192000.0,28.071,28.1188,28.071,28.0915,192000.0
2007-04-25 11:30:00,41.13,41.15,41.08,41.08,299400.0,28.0915,28.1052,28.0574,28.0574,299400.0
2007-04-25 11:40:00,41.08,41.12,41.08,41.11,128400.0,28.0574,28.0847,28.0574,28.0779,128400.0
2007-04-25 11:50:00,41.12,41.17,41.11,41.17,520200.0,28.0847,28.1188,28.0779,28.1188,520200.0
2007-04-25 12:00:00,41.17,41.2,41.16,41.16,160500.0,28.1188,28.1393,28.112,28.112,160500.0
2007-04-25 12:10:00,41.16,41.18,41.15,41.18,131100.0,28.112,28.1257,28.1052,28.1257,131100.0
2007-04-25 12:20:00,41.18,41.18,41.16,41.16,89100.0,28.1257,28.1257,28.112,28.112,89100.0
2007-04-25 12:30:00,41.16,41.17,41.15,41.16,89100.0,28.112,28.1188,28.1052,28.112,89100.0
2007-04-25 12:40:00,41.16,41.19,41.13,41.17,160200.0,28.112,28.1325,28.0915,28.1188,160200.0
2007-04-25 12:50:00,41.17,41.19,41.16,41.18,103200.0,28.1188,28.1325,28.112,28.1257,103200.0
2007-04-25 13:00:00,41.18,41.25,41.17,41.18,112800.0,28.1257,28.1735,28.1188,28.1257,112800.0
2007-04-25 13:10:00,41.18,41.22,41.18,41.22,278700.0,28.1257,28.153,28.1257,28.153,278700.0
2007-04-25 13:20:00,41.21,41.26,41.2,41.22,342900.0,28.1462,28.1803,28.1393,28.153,342900.0
2007-04-25 13:30:00,41.22,41.22,41.2,41.22,205800.0,28.153,28.153,28.1393,28.153,205800.0
2007-04-25 13:40:00,41.22,41.25,41.2,41.24,219600.0,28.153,28.1735,28.1393,28.1666,219600.0
2007-04-25 13:50:00,41.24,41.28,41.24,41.26,267300.0,28.1666,28.194,28.1666,28.1803,267300.0
2007-04-25 14:00:00,41.26,41.35,41.23,41.33,852600.0,28.1803,28.2418,28.1598,28.2281,852600.0
2007-04-25 14:10:00,41.33,41.36,41.29,41.33,444000.0,28.2281,28.2486,28.2008,28.2281,444000.0
2007-04-25 14:20:00,41.32,41.35,41.32,41.33,244800.0,28.2213,28.2418,28.2213,28.2281,244800.0
2007-04-25 14:30:00,41.33,41.4,41.33,41.36,513600.0,28.2281,28.2759,28.2281,28.2486,513600.0
2007-04-25 14:40:00,41.36,41.38,41.34,41.35,424500.0,28.2486,28.2623,28.2349,28.2418,424500.0
2007-04-25 14:50:00,41.35,41.38,41.33,41.36,267000.0,28.2418,28.2623,28.2281,28.2486,267000.0
2007-04-25 15:00:00,41.36,41.43,41.36,41.42,756600.0,28.2486,28.2964,28.2486,28.2896,756600.0
2007-04-25 15:10:00,41.41,41.42,41.36,41.37,305400.0,28.2827,28.2896,28.2486,28.2554,305400.0
2007-04-25 15:20:00,41.36,41.41,41.34,41.41,332100.0,28.2486,28.2827,28.2349,28.2827,332100.0
2007-04-25 15:30:00,41.4,41.42,41.39,41.42,559800.0,28.2759,28.2896,28.2691,28.2896,559800.0
2007-04-25 15:40:00,41.42,41.43,41.35,41.35,401700.0,28.2896,28.2964,28.2418,28.2418,401700.0
2007-04-25 15:50:00,41.35,41.39,41.31,41.38,876600.0,28.2418,28.2691,28.2144,28.2623,876600.0
2007-04-26 09:30:00,41.34,41.43,41.29,41.38,1041300.0,28.2349,28.2964,28.2008,28.2623,1041300.0
2007-04-26 09:40:00,41.38,41.45,41.25,41.28,1158600.0,28.2623,28.3101,28.1735,28.194,1158600.0
2007-04-26 09:50:00,41.28,41.29,41.13,41.14,1274700.0,28.194,28.2008,28.0915,28.0983,1274700.0
2007-04-26 10:00:00,41.14,41.21,41.13,41.19,1458900.0,28.0983,28.1462,28.0915,28.1325,1458900.0
2007-04-26 10:10:00,41.19,41.21,41.12,41.18,839100.0,28.1325,28.1462,28.0847,28.1257,839100.0
2007-04-26 10:20:00,41.18,41.2,41.13,41.16,707700.0,28.1257,28.1393,28.0915,28.112,707700.0
2007-04-26 10:30:00,41.16,41.26,41.15,41.22,491400.0,28.112,28.1803,28.1052,28.153,491400.0
2007-04-26 10:40:00,41.22,41.29,41.21,41.22,840600.0,28.153,28.2008,28.1462,28.153,840600.0
2007-04-26 10:50:00,41.21,41.24,41.16,41.22,540000.0,28.1462,28.1666,28.112,28.153,540000.0
2007-04-26 11:00:00,41.22,41.24,41.17,41.2,499200.0,28.153,28.1666,28.1188,28.1393,499200.0
2007-04-26 11:10:00,41.19,41.23,41.18,41.18,416100.0,28.1325,28.1598,28.1257,28.1257,416100.0
2007-04-26 11:20:00,41.18,41.19,41.1,41.13,1060200.0,28.1257,28.1325,28.071,28.0915,1060200.0
2007-04-26 11:30:00,41.13,41.17,41.09,41.17,315300.0,28.0915,28.1188,28.0642,28.1188,315300.0
2007-04-26 11:40:00,41.17,41.17,41.15,41.15,161100.0,28.1188,28.1188,28.1052,28.1052,161100.0
2007-04-26 11:50:00,41.15,41.16,41.1,41.1,824400.0,28.1052,28.112,28.071,28.071,824400.0
2007-04-26 12:00:00,41.11,41.16,41.11,41.16,243300.0,28.0779,28.112,28.0779,28.112,243300.0
2007-04-26 12:10:00,41.16,41.17,41.14,41.14,93000.0,28.112,28.1188,28.0983,28.0983,93000.0
2007-04-26 12:20:00,41.15,41.18,41.14,41.17,108300.0,28.1052,28.1257,28.0983,28.1188,108300.0
2007-04-26 12:30:00,41.18,41.21,41.17,41.19,119400.0,28.1257,28.1462,28.1188,28.1325,119400.0
2007-04-26 12:40:00,41.19,41.19,41.16,41.18,75600.0,28.1325,28.1325,28.112,28.1257,75600.0
2007-04-26 12:50:00,41.18,41.2,41.18,41.19,72600.0,28.1257,28.1393,28.1257,28.1325,72600.0
2007-04-26 13:00:00,41.19,41.21,41.19,41.2,81600.0,28.1325,28.1462,28.1325,28.1393,81600.0
2007-04-26 13:10:00,41.2,41.37,41.19,41.2,270900.0,28.1393,28.2554,28.1325,28.1393,270900.0
2007-04-26 13:20:00,41.21,41.21,41.12,41.13,225300.0,28.1462,28.1462,28.0847,28.0915,225300.0
2007-04-26 13:30:00,41.13,41.18,41.13,41.17,120300.0,28.0915,28.1257,28.0915,28.1188,120300.0
2007-04-26 13:40:00,41.17,41.18,41.15,41.18,231600.0,28.1188,28.1257,28.1052,28.1257,231600.0
2007-04-26 13:50:00,41.19,41.21,41.15,41.17,104100.0,28.1325,28.1462,28.1052,28.1188,104100.0
2007-04-26 14:00:00,41.17,41.2,41.16,41.19,205800.0,28.1188,28.1393,28.112,28.1325,205800.0
2007-04-26 14:10:00,41.19,41.26,41.19,41.26,150600.0,28.1325,28.1803,28.1325,28.1803,150600.0
2007-04-26 14:20:00,41.26,41.29,41.26,41.29,166200.0,28.1803,28.2008,28.1803,28.2008,166200.0
2007-04-26 14:30:00,41.29,41.31,41.25,41.31,131100.0,28.2008,28.2144,28.1735,28.2144,131100.0
2007-04-26 14:40:00,41.31,41.42,41.3,41.39,861000.0,28.2144,28.2896,28.2076,28.2691,861000.0
2007-04-26 14:50:00,41.39,41.42,40.39,41.36,1287000.0,28.2691,28.2896,27.5861,28.2486,1287000.0
2007-04-26 15:00:00,41.36,41.38,41.35,41.37,237300.0,28.2486,28.2623,28.2418,28.2554,237300.0
2007-04-26 15:10:00,41.37,41.38,41.35,41.37,435300.0,28.2554,28.2623,28.2418,28.2554,435300.0
2007-04-26 15:20:00,41.38,41.38,41.35,41.36,374700.0,28.2623,28.2623,28.2418,28.2486,374700.0
2007-04-26 15:30:00,41.36,41.37,41.29,41.3,276600.0,28.2486,28.2554,28.2008,28.2076,276600.0
2007-04-26 15:40:00,41.3,41.3,41.21,41.22,500100.0,28.2076,28.2076,28.1462,28.153,500100.0
2007-04-26 15:50:00,41.22,41.23,41.17,41.23,658500.0,28.153,28.1598,28.1188,28.1598,658500.0
2007-04-27 09:30:00,40.93,40.93,40.77,40.78,1467000.0,27.9549,27.9549,27.8456,27.8525,1467000.0
2007-04-27 09:40:00,40.79,40.88,40.77,40.83,1081200.0,27.8593,27.9208,27.8456,27.8866,1081200.0
2007-04-27 09:50:00,40.83,40.93,40.82,40.87,998100.0,27.8866,27.9549,27.8798,27.9139,998100.0
2007-04-27 10:00:00,40.88,41.09,40.88,40.93,1794300.0,27.9208,28.0642,27.9208,27.9549,1794300.0
2007-04-27 10:10:00,40.93,40.94,40.85,40.91,629700.0,27.9549,27.9617,27.9003,27.9413,629700.0
2007-04-27 10:20:00,40.92,40.95,40.88,40.9,525000.0,27.9481,27.9686,27.9208,27.9344,525000.0
2007-04-27 10:30:00,40.91,40.91,40.76,40.83,735900.0,27.9413,27.9413,27.8388,27.8866,735900.0
2007-04-27 10:40:00,40.82,40.82,40.71,40.76,605100.0,27.8798,27.8798,27.8047,27.8388,605100.0
2007-04-27 10:50:00,40.76,40.82,40.75,40.8,583800.0,27.8388,27.8798,27.832,27.8661,583800.0
2007-04-27 11:00:00,40.81,40.85,40.8,40.82,346200.0,27.873,27.9003,27.8661,27.8798,346200.0
2007-04-27 11:10:00,40.82,40.85,40.8,40.82,325800.0,27.8798,27.9003,27.8661,27.8798,325800.0
2007-04-27 11:20:00,40.82,40.89,40.8,40.87,767100.0,27.8798,27.9276,27.8661,27.9139,767100.0
2007-04-27 11:30:00,40.87,40.87,40.8,40.83,1343100.0,27.9139,27.9139,27.8661,27.8866,1343100.0
2007-04-27 11:40:00,40.83,40.84,40.81,40.81,266700.0,27.8866,27.8934,27.873,27.873,266700.0
2007-04-27 11:50:00,40.81,40.87,40.8,40.87,467400.0,27.873,27.9139,27.8661,27.9139,467400.0
2007-04-27 12:00:00,40.86,40.9,40.84,40.87,302400.0,27.9071,27.9344,27.8934,27.9139,302400.0
2007-04-27 12:10:00,40.87,40.91,40.83,40.86,212700.0,27.9139,27.9413,27.8866,27.9071,212700.0
2007-04-27 12:20:00,40.86,40.89,40.83,40.88,155100.0,27.9071,27.9276,27.8866,27.9208,155100.0
2007-04-27 12:30:00,40.89,40.9,40.88,40.9,134100.0,27.9276,27.9344,27.9208,27.9344,134100.0
2007-04-27 12:40:00,40.9,40.97,40.9,40.93,228300.0,27.9344,27.9822,27.9344,27.9549,228300.0
2007-04-27 12:50:00,40.94,40.95,40.93,40.94,115500.0,27.9617,27.9686,27.9549,27.9617,115500.0
2007-04-27 13:00:00,40.94,40.97,40.94,40.97,180600.0,27.9617,27.9822,27.9617,27.9822,180600.0
2007-04-27 13:10:00,40.97,40.97,40.94,40.96,175500.0,27.9822,27.9822,27.9617,27.9754,175500.0
2007-04-27 13:20:00,40.96,41.02,40.96,41.01,171000.0,27.9754,28.0164,27.9754,28.0096,171000.0
2007-04-27 13:30:00,41.02,41.09,41.01,41.06,525000.0,28.0164,28.0642,28.0096,28.0437,525000.0
2007-04-27 13:40:00,41.06,41.09,41.04,41.06,513600.0,28.0437,28.0642,28.03,28.0437,513600.0
2007-04-27 13:50:00,41.07,41.07,41.0,41.03,361200.0,28.0505,28.0505,28.0027,28.0232,361200.0
2007-04-27 14:00:00,41.03,41.06,41.03,41.05,315600.0,28.0232,28.0437,28.0232,28.0369,315600.0
2007-04-27 14:10:00,41.05,41.06,41.03,41.06,214500.0,28.0369,28.0437,28.0232,28.0437,214500.0
2007-04-27 14:20:00,41.06,41.11,41.06,41.09,269700.0,28.0437,28.0779,28.0437,28.0642,269700.0
2007-04-27 14:30:00,41.09,41.09,41.07,41.09,172800.0,28.0642,28.0642,28.0505,28.0642,172800.0
2007-04-27 14:40:00,41.09,41.1,41.07,41.08,469500.0,28.0642,28.071,28.0505,28.0574,469500.0
2007-04-27 14:50:00,41.09,41.11,41.03,41.03,847500.0,28.0642,28.0779,28.0232,28.0232,847500.0
2007-04-27 15:00:00,41.03,41.05,40.98,41.0,651300.0,28.0232,28.0369,27.9891,28.0027,651300.0
2007-04-27 15:10:00,40.99,41.01,40.98,41.0,643500.0,27.9959,28.0096,27.9891,28.0027,643500.0
2007-04-27 15:20:00,41.0,41.0,40.98,40.99,460500.0,28.0027,28.0027,27.9891,27.9959,460500.0
2007-04-27 15:30:00,41.0,41.0,40.98,40.99,528000.0,28.0027,28.0027,27.9891,27.9959,528000.0
2007-04-27 15:40:00,41.0,41.0,40.92,40.93,545100.0,28.0027,28.0027,27.9481,27.9549,545100.0
2007-04-27 15:50:00,40.93,41.0,40.92,40.93,973200.0,27.9549,28.0027,27.9481,27.9549,973200.0
2007-04-30 09:30:00,40.81,40.9,40.74,40.76,1013100.0,27.873,27.9344,27.8251,27.8388,1013100.0
2007-04-30 09:40:00,40.75,40.77,40.67,40.72,1284300.0,27.832,27.8456,27.7773,27.8115,1284300.0
2007-04-30 09:50:00,40.73,40.74,40.69,40.71,261300.0,27.8183,27.8251,27.791,27.8047,261300.0
2007-04-30 10:00:00,40.7,40.76,40.68,40.7,952500.0,27.7978,27.8388,27.7842,27.7978,952500.0
2007-04-30 10:10:00,40.7,40.76,40.68,40.75,977400.0,27.7978,27.8388,27.7842,27.832,977400.0
2007-04-30 10:20:00,40.76,40.77,40.7,40.7,449100.0,27.8388,27.8456,27.7978,27.7978,449100.0
2007-04-30 10:30:00,40.7,40.77,40.68,40.76,507300.0,27.7978,27.8456,27.7842,27.8388,507300.0
2007-04-30 10:40:00,40.77,40.78,40.74,40.77,336300.0,27.8456,27.8525,27.8251,27.8456,336300.0
2007-04-30 10:50:00,40.77,40.82,40.74,40.8,301800.0,27.8456,27.8798,27.8251,27.8661,301800.0
2007-04-30 11:00:00,40.8,40.84,40.79,40.8,198300.0,27.8661,27.8934,27.8593,27.8661,198300.0
2007-04-30 11:10:00,40.8,40.82,40.78,40.82,120000.0,27.8661,27.8798,27.8525,27.8798,120000.0
2007-04-30 11:20:00,40.82,40.83,40.81,40.82,371700.0,27.8798,27.8866,27.873,27.8798,371700.0
2007-04-30 11:30:00,40.82,40.84,40.79,40.79,253500.0,27.8798,27.8934,27.8593,27.8593,253500.0
2007-04-30 11:40:00,40.8,40.8,40.67,40.77,324600.0,27.8661,27.8661,27.7773,27.8456,324600.0
2007-04-30 11:50:00,40.77,40.82,40.77,40.8,341100.0,27.8456,27.8798,27.8456,27.8661,341100.0
2007-04-30 12:00:00,40.8,40.81,40.78,40.8,246300.0,27.8661,27.873,27.8525,27.8661,246300.0
2007-04-30 12:10:00,40.8,40.83,40.8,40.8,438900.0,27.8661,27.8866,27.8661,27.8661,438900.0
2007-04-30 12:20:00,40.79,40.81,40.78,40.78,325500.0,27.8593,27.873,27.8525,27.8525,325500.0
2007-04-30 12:30:00,40.81,40.87,40.78,40.84,557700.0,27.873,27.9139,27.8525,27.8934,557700.0
2007-04-30 12:40:00,40.84,40.87,40.84,40.86,180600.0,27.8934,27.9139,27.8934,27.9071,180600.0
2007-04-30 12:50:00,40.86,40.87,40.84,40.85,107400.0,27.9071,27.9139,27.8934,27.9003,107400.0
2007-04-30 13:00:00,40.84,40.87,40.84,40.86,207000.0,27.8934,27.9139,27.8934,27.9071,207000.0
2007-04-30 13:10:00,40.86,40.87,40.85,40.87,139800.0,27.9071,27.9139,27.9003,27.9139,139800.0
2007-04-30 13:20:00,40.87,40.9,40.85,40.86,318900.0,27.9139,27.9344,27.9003,27.9071,318900.0
2007-04-30 13:30:00,40.86,40.87,40.84,40.87,152100.0,27.9071,27.9139,27.8934,27.9139,152100.0
2007-04-30 13:40:00,40.87,40.93,40.86,40.9,259200.0,27.9139,27.9549,27.9071,27.9344,259200.0
2007-04-30 13:50:00,40.91,40.91,40.84,40.87,268800.0,27.9413,27.9413,27.8934,27.9139,268800.0
2007-04-30 14:00:00,40.87,40.89,40.84,40.88,154800.0,27.9139,27.9276,27.8934,27.9208,154800.0
2007-04-30 14:10:00,40.88,40.9,40.86,40.86,159300.0,27.9208,27.9344,27.9071,27.9071,159300.0
2007-04-30 14:20:00,40.86,40.87,40.76,40.79,457800.0,27.9071,27.9139,27.8388,27.8593,457800.0
2007-04-30 14:30:00,40.78,40.83,40.73,40.73,628200.0,27.8525,27.8866,27.8183,27.8183,628200.0
2007-04-30 14:40:00,40.73,40.75,40.59,40.59,690000.0,27.8183,27.832,27.7227,27.7227,690000.0
2007-04-30 14:50:00,40.59,40.66,40.57,40.63,430800.0,27.7227,27.7705,27.709,27.75,430800.0
2007-04-30 15:00:00,40.62,40.68,40.55,40.55,969900.0,27.7432,27.7842,27.6954,27.6954,969900.0
2007-04-30 15:10:00,40.55,40.56,40.45,40.47,1215900.0,27.6954,27.7022,27.6271,27.6407,1215900.0
2007-04-30 15:20:00,40.48,40.51,40.46,40.47,628500.0,27.6476,27.6681,27.6339,27.6407,628500.0
2007-04-30 15:30:00,40.47,40.47,40.38,40.39,1847100.0,27.6407,27.6407,27.5793,27.5861,1847100.0
2007-04-30 15:40:00,40.39,40.39,40.26,40.28,1647300.0,27.5861,27.5861,27.4973,27.511,1647300.0
2007-04-30 15:50:00,40.28,40.57,40.12,40.18,2015100.0,27.511,27.709,27.4017,27.4427,2015100.0
2007-05-01 09:30:00,40.41,40.58,40.4,40.5,1291800.0,27.5998,27.7159,27.5929,27.6612,1291800.0
2007-05-01 09:40:00,40.5,40.54,40.4,40.5,1556100.0,27.6612,27.6885,27.5929,27.6612,1556100.0
2007-05-01 09:50:00,40.49,40.49,40.34,40.42,1321500.0,27.6544,27.6544,27.5519,27.6066,1321500.0
2007-05-01 10:00:00,40.42,40.59,40.29,40.32,2466300.0,27.6066,27.7227,27.5178,27.5383,2466300.0
2007-05-01 10:10:00,40.32,40.56,40.32,40.36,2027400.0,27.5383,27.7022,27.5383,27.5656,2027400.0
2007-05-01 10:20:00,40.37,40.37,40.1,40.18,1148700.0,27.5724,27.5724,27.388,27.4427,1148700.0
2007-05-01 10:30:00,40.18,40.33,40.16,40.31,1097700.0,27.4427,27.5451,27.429,27.5315,1097700.0
2007-05-01 10:40:00,40.31,40.33,40.19,40.31,627300.0,27.5315,27.5451,27.4495,27.5315,627300.0
2007-05-01 10:50:00,40.31,40.44,40.29,40.42,822900.0,27.5315,27.6202,27.5178,27.6066,822900.0
2007-05-01 11:00:00,40.42,40.42,40.36,40.39,371400.0,27.6066,27.6066,27.5656,27.5861,371400.0
2007-05-01 11:10:00,40.39,40.45,40.35,40.45,317400.0,27.5861,27.6271,27.5588,27.6271,317400.0
2007-05-01 11:20:00,40.45,40.55,40.45,40.49,1008600.0,27.6271,27.6954,27.6271,27.6544,1008600.0
2007-05-01 11:30:00,40.49,40.55,40.49,40.49,448500.0,27.6544,27.6954,27.6544,27.6544,448500.0
2007-05-01 11:40:00,40.49,40.51,40.44,40.45,378900.0,27.6544,27.6681,27.6202,27.6271,378900.0
2007-05-01 11:50:00,40.45,40.46,40.37,40.37,264300.0,27.6271,27.6339,27.5724,27.5724,264300.0
2007-05-01 12:00:00,40.37,40.37,40.32,40.35,354000.0,27.5724,27.5724,27.5383,27.5588,354000.0
2007-05-01 12:10:00,40.35,40.37,40.31,40.37,447600.0,27.5588,27.5724,27.5315,27.5724,447600.0
2007-05-01 12:20:00,40.37,40.38,40.32,40.32,135300.0,27.5724,27.5793,27.5383,27.5383,135300.0
2007-05-01 12:30:00,40.32,40.36,40.32,40.32,61200.0,27.5383,27.5656,27.5383,27.5383,61200.0
2007-05-01 12:40:00,40.33,40.37,40.32,40.32,49800.0,27.5451,27.5724,27.5383,27.5383,49800.0
2007-05-01 12:50:00,40.31,40.33,40.28,40.31,231000.0,27.5315,27.5451,27.511,27.5315,231000.0
2007-05-01 13:00:00,40.3,40.3,40.25,40.29,243600.0,27.5246,27.5246,27.4905,27.5178,243600.0
2007-05-01 13:10:00,40.29,40.42,40.2,40.29,679800.0,27.5178,27.6066,27.4563,27.5178,679800.0
2007-05-01 13:20:00,40.29,40.29,40.19,40.21,1198500.0,27.5178,27.5178,27.4495,27.4632,1198500.0
2007-05-01 13:30:00,40.21,40.27,40.2,40.23,816900.0,27.4632,27.5041,27.4563,27.4768,816900.0
2007-05-01 13:40:00,40.23,40.3,40.22,40.29,387600.0,27.4768,27.5246,27.47,27.5178,387600.0
2007-05-01 13:50:00,40.3,40.34,40.28,40.33,390600.0,27.5246,27.5519,27.511,27.5451,390600.0
2007-05-01 14:00:00,40.33,40.34,40.24,40.27,618900.0,27.5451,27.5519,27.4836,27.5041,618900.0
2007-05-01 14:10:00,40.27,40.33,40.25,40.28,163800.0,27.5041,27.5451,27.4905,27.511,163800.0
2007-05-01 14:20:00,40.3,40.43,40.3,40.39,305400.0,27.5246,27.6134,27.5246,27.5861,305400.0
2007-05-01 14:30:00,40.39,40.48,40.39,40.45,421200.0,27.5861,27.6476,27.5861,27.6271,421200.0
2007-05-01 14:40:00,40.43,40.52,40.41,40.48,445200.0,27.6134,27.6749,27.5998,27.6476,445200.0
2007-05-01 14:50:00,40.48,40.49,40.41,40.44,216300.0,27.6476,27.6544,27.5998,27.6202,216300.0
2007-05-01 15:00:00,40.44,40.48,40.38,40.41,332400.0,27.6202,27.6476,27.5793,27.5998,332400.0
2007-05-01 15:10:00,40.41,40.48,40.41,40.47,431400.0,27.5998,27.6476,27.5998,27.6407,431400.0
2007-05-01 15:20:00,40.48,40.52,40.42,40.42,529800.0,27.6476,27.6749,27.6066,27.6066,529800.0
2007-05-01 15:30:00,40.42,40.48,40.41,40.45,370200.0,27.6066,27.6476,27.5998,27.6271,370200.0
2007-05-01 15:40:00,40.45,40.51,40.44,40.49,697200.0,27.6271,27.6681,27.6202,27.6544,697200.0
2007-05-01 15:50:00,40.49,40.49,40.42,40.45,975600.0,27.6544,27.6544,27.6066,27.6271,975600.0
2007-05-02 09:30:00,40.63,40.86,40.58,40.76,1025100.0,27.75,27.9071,27.7159,27.8388,1025100.0
2007-05-02 09:40:00,40.76,40.85,40.76,40.84,1107600.0,27.8388,27.9003,27.8388,27.8934,1107600.0
2007-05-02 09:50:00,40.85,40.86,40.82,40.86,1237500.0,27.9003,27.9071,27.8798,27.9071,1237500.0
2007-05-02 10:00:00,40.86,40.98,40.85,40.93,2093400.0,27.9071,27.9891,27.9003,27.9549,2093400.0
2007-05-02 10:10:00,40.93,41.01,40.92,40.98,1298700.0,27.9549,28.0096,27.9481,27.9891,1298700.0
2007-05-02 10:20:00,40.98,41.02,40.97,40.99,645300.0,27.9891,28.0164,27.9822,27.9959,645300.0
2007-05-02 10:30:00,40.99,41.13,40.95,41.08,1488000.0,27.9959,28.0915,27.9686,28.0574,1488000.0
2007-05-02 10:40:00,41.08,41.14,41.07,41.1,1216200.0,28.0574,28.0983,28.0505,28.071,1216200.0
2007-05-02 10:50:00,41.1,41.13,41.05,41.08,478800.0,28.071,28.0915,28.0369,28.0574,478800.0
2007-05-02 11:00:00,41.09,41.09,41.02,41.03,541500.0,28.0642,28.0642,28.0164,28.0232,541500.0
2007-05-02 11:10:00,41.03,41.09,41.0,41.09,531900.0,28.0232,28.0642,28.0027,28.0642,531900.0
2007-05-02 11:20:00,41.09,41.1,41.07,41.07,324900.0,28.0642,28.071,28.0505,28.0505,324900.0
2007-05-02 11:30:00,41.07,41.1,41.05,41.06,702300.0,28.0505,28.071,28.0369,28.0437,702300.0
2007-05-02 11:40:00,41.07,41.08,41.05,41.06,61200.0,28.0505,28.0574,28.0369,28.0437,61200.0
2007-05-02 11:50:00,41.07,41.11,41.07,41.07,193200.0,28.0505,28.0779,28.0505,28.0505,193200.0
2007-05-02 12:00:00,41.08,41.11,41.07,41.08,541500.0,28.0574,28.0779,28.0505,28.0574,541500.0
2007-05-02 12:10:00,41.07,41.1,41.07,41.09,109500.0,28.0505,28.071,28.0505,28.0642,109500.0
2007-05-02 12:20:00,41.09,41.14,41.09,41.12,87900.0,28.0642,28.0983,28.0642,28.0847,87900.0
2007-05-02 12:30:00,41.12,41.13,41.07,41.08,177000.0,28.0847,28.0915,28.0505,28.0574,177000.0
2007-05-02 12:40:00,41.08,41.1,41.07,41.09,91200.0,28.0574,28.071,28.0505,28.0642,91200.0
2007-05-02 12:50:00,41.09,41.1,41.08,41.1,56700.0,28.0642,28.071,28.0574,28.071,56700.0
2007-05-02 13:00:00,41.1,41.15,41.09,41.14,345900.0,28.071,28.1052,28.0642,28.0983,345900.0
2007-05-02 13:10:00,41.14,41.17,41.14,41.15,387000.0,28.0983,28.1188,28.0983,28.1052,387000.0
2007-05-02 13:20:00,41.15,41.18,41.15,41.16,359400.0,28.1052,28.1257,28.1052,28.112,359400.0
2007-05-02 13:30:00,41.16,41.18,41.16,41.17,61200.0,28.112,28.1257,28.112,28.1188,61200.0
2007-05-02 13:40:00,41.17,41.21,41.16,41.18,374700.0,28.1188,28.1462,28.112,28.1257,374700.0
2007-05-02 13:50:00,41.19,41.2,41.17,41.18,255000.0,28.1325,28.1393,28.1188,28.1257,255000.0
2007-05-02 14:00:00,41.19,41.19,41.15,41.17,174000.0,28.1325,28.1325,28.1052,28.1188,174000.0
2007-05-02 14:10:00,41.17,41.24,41.17,41.23,319200.0,28.1188,28.1666,28.1188,28.1598,319200.0
2007-05-02 14:20:00,41.23,41.29,41.23,41.28,501300.0,28.1598,28.2008,28.1598,28.194,501300.0
2007-05-02 14:30:00,41.28,41.28,41.26,41.26,284400.0,28.194,28.194,28.1803,28.1803,284400.0
2007-05-02 14:40:00,41.27,41.28,41.25,41.25,276300.0,28.1871,28.194,28.1735,28.1735,276300.0
2007-05-02 14:50:00,41.25,41.26,41.22,41.23,253800.0,28.1735,28.1803,28.153,28.1598,253800.0
2007-05-02 15:00:00,41.23,41.24,41.16,41.2,454800.0,28.1598,28.1666,28.112,28.1393,454800.0
2007-05-02 15:10:00,41.2,41.25,41.2,41.23,323400.0,28.1393,28.1735,28.1393,28.1598,323400.0
2007-05-02 15:20:00,41.23,41.25,41.2,41.23,519600.0,28.1598,28.1735,28.1393,28.1598,519600.0
2007-05-02 15:30:00,41.23,41.23,41.21,41.22,377700.0,28.1598,28.1598,28.1462,28.153,377700.0
2007-05-02 15:40:00,41.22,41.22,41.18,41.19,972000.0,28.153,28.153,28.1257,28.1325,972000.0
2007-05-02 15:50:00,41.2,41.24,41.16,41.22,2240100.0,28.1393,28.1666,28.112,28.153,2240100.0
2007-05-03 09:30:00,41.38,41.51,41.32,41.33,828600.0,28.2623,28.351,28.2213,28.2281,828600.0
2007-05-03 09:40:00,41.34,41.38,41.24,41.26,717000.0,28.2349,28.2623,28.1666,28.1803,717000.0
2007-05-03 09:50:00,41.26,41.35,41.25,41.33,996000.0,28.1803,28.2418,28.1735,28.2281,996000.0
2007-05-03 10:00:00,41.33,41.41,41.28,41.32,1057500.0,28.2281,28.2827,28.194,28.2213,1057500.0
2007-05-03 10:10:00,41.32,41.32,41.21,41.3,684600.0,28.2213,28.2213,28.1462,28.2076,684600.0
2007-05-03 10:20:00,41.3,41.34,41.26,41.31,194700.0,28.2076,28.2349,28.1803,28.2144,194700.0
2007-05-03 10:30:00,41.31,41.33,41.27,41.32,332700.0,28.2144,28.2281,28.1871,28.2213,332700.0
2007-05-03 10:40:00,41.32,41.41,41.32,41.38,512100.0,28.2213,28.2827,28.2213,28.2623,512100.0
2007-05-03 10:50:00,41.38,41.5,41.38,41.5,609600.0,28.2623,28.3442,28.2623,28.3442,609600.0
2007-05-03 11:00:00,41.5,41.52,41.45,41.46,531300.0,28.3442,28.3579,28.3101,28.3169,531300.0
2007-05-03 11:10:00,41.46,41.49,41.41,41.42,823500.0,28.3169,28.3374,28.2827,28.2896,823500.0
2007-05-03 11:20:00,41.42,41.48,41.4,41.47,428400.0,28.2896,28.3306,28.2759,28.3237,428400.0
2007-05-03 11:30:00,41.47,41.47,41.44,41.45,126300.0,28.3237,28.3237,28.3032,28.3101,126300.0
2007-05-03 11:40:00,41.42,41.5,41.42,41.48,182400.0,28.2896,28.3442,28.2896,28.3306,182400.0
2007-05-03 11:50:00,41.49,41.53,41.47,41.52,117900.0,28.3374,28.3647,28.3237,28.3579,117900.0
2007-05-03 12:00:00,41.52,41.56,41.47,41.47,165300.0,28.3579,28.3852,28.3237,28.3237,165300.0
2007-05-03 12:10:00,41.48,41.51,41.45,41.5,90900.0,28.3306,28.351,28.3101,28.3442,90900.0
2007-05-03 12:20:00,41.5,41.51,41.42,41.42,72600.0,28.3442,28.351,28.2896,28.2896,72600.0
2007-05-03 12:30:00,41.42,41.47,41.4,41.47,109500.0,28.2896,28.3237,28.2759,28.3237,109500.0
2007-05-03 12:40:00,41.47,41.49,41.47,41.49,146700.0,28.3237,28.3374,28.3237,28.3374,146700.0
2007-05-03 12:50:00,41.49,41.54,41.48,41.53,226500.0,28.3374,28.3715,28.3306,28.3647,226500.0
2007-05-03 13:00:00,41.53,41.56,41.51,41.54,143100.0,28.3647,28.3852,28.351,28.3715,143100.0
2007-05-03 13:10:00,41.54,41.54,41.5,41.51,129300.0,28.3715,28.3715,28.3442,28.351,129300.0
2007-05-03 13:20:00,41.51,41.51,41.45,41.51,163200.0,28.351,28.351,28.3101,28.351,163200.0
2007-05-03 13:30:00,41.51,41.51,41.46,41.47,210300.0,28.351,28.351,28.3169,28.3237,210300.0
2007-05-03 13:40:00,41.48,41.53,41.45,41.53,164100.0,28.3306,28.3647,28.3101,28.3647,164100.0
2007-05-03 13:50:00,41.53,41.55,41.5,41.5,64800.0,28.3647,28.3784,28.3442,28.3442,64800.0
2007-05-03 14:00:00,41.52,41.54,41.51,41.53,73500.0,28.3579,28.3715,28.351,28.3647,73500.0
2007-05-03 14:10:00,41.53,41.58,41.53,41.57,78300.0,28.3647,28.3989,28.3647,28.392,78300.0
2007-05-03 14:20:00,41.57,41.58,41.53,41.58,156900.0,28.392,28.3989,28.3647,28.3989,156900.0
2007-05-03 14:30:00,41.58,41.59,41.51,41.55,335700.0,28.3989,28.4057,28.351,28.3784,335700.0
2007-05-03 14:40:00,41.55,41.59,41.54,41.57,215400.0,28.3784,28.4057,28.3715,28.392,215400.0
2007-05-03 14:50:00,41.57,41.61,41.55,41.61,219600.0,28.392,28.4193,28.3784,28.4193,219600.0
2007-05-03 15:00:00,41.62,41.66,41.61,41.61,317400.0,28.4262,28.4535,28.4193,28.4193,317400.0
2007-05-03 15:10:00,41.62,41.64,41.58,41.63,256800.0,28.4262,28.4398,28.3989,28.433,256800.0
2007-05-03 15:20:00,41.63,41.65,41.62,41.62,269100.0,28.433,28.4467,28.4262,28.4262,269100.0
2007-05-03 15:30:00,41.62,41.65,41.59,41.6,370500.0,28.4262,28.4467,28.4057,28.4125,370500.0
2007-05-03 15:40:00,41.6,41.6,41.54,41.55,340200.0,28.4125,28.4125,28.3715,28.3784,340200.0
2007-05-03 15:50:00,41.55,41.6,41.54,41.58,597000.0,28.3784,28.4125,28.3715,28.3989,597000.0
2007-05-04 09:30:00,41.7,41.82,41.67,41.7,594300.0,28.4808,28.5628,28.4603,28.4808,594300.0
2007-05-04 09:40:00,41.69,41.76,41.67,41.71,433200.0,28.474,28.5218,28.4603,28.4876,433200.0
2007-05-04 09:50:00,41.71,41.77,41.71,41.75,186000.0,28.4876,28.5286,28.4876,28.515,186000.0
2007-05-04 10:00:00,41.76,41.78,41.71,41.75,567000.0,28.5218,28.5355,28.4876,28.515,567000.0
2007-05-04 10:10:00,41.75,41.83,41.73,41.82,530700.0,28.515,28.5696,28.5013,28.5628,530700.0
2007-05-04 10:20:00,41.83,41.98,41.81,41.85,389700.0,28.5696,28.6721,28.5559,28.5833,389700.0
2007-05-04 10:30:00,41.86,41.87,41.78,41.79,284100.0,28.5901,28.5969,28.5355,28.5423,284100.0
2007-05-04 10:40:00,41.78,41.81,41.74,41.8,297000.0,28.5355,28.5559,28.5081,28.5491,297000.0
2007-05-04 10:50:00,41.8,41.84,41.79,41.82,201300.0,28.5491,28.5764,28.5423,28.5628,201300.0
2007-05-04 11:00:00,41.83,41.84,41.77,41.78,259200.0,28.5696,28.5764,28.5286,28.5355,259200.0
2007-05-04 11:10:00,41.78,41.78,41.73,41.73,604200.0,28.5355,28.5355,28.5013,28.5013,604200.0
2007-05-04 11:20:00,41.73,41.78,41.71,41.77,399600.0,28.5013,28.5355,28.4876,28.5286,399600.0
2007-05-04 11:30:00,41.77,41.81,41.75,41.75,375600.0,28.5286,28.5559,28.515,28.515,375600.0
2007-05-04 11:40:00,41.75,41.78,41.74,41.77,150600.0,28.515,28.5355,28.5081,28.5286,150600.0
2007-05-04 11:50:00,41.77,41.78,41.73,41.73,110700.0,28.5286,28.5355,28.5013,28.5013,110700.0
2007-05-04 12:00:00,41.74,41.74,41.68,41.69,429000.0,28.5081,28.5081,28.4672,28.474,429000.0
2007-05-04 12:10:00,41.69,41.73,41.68,41.69,173400.0,28.474,28.5013,28.4672,28.474,173400.0
2007-05-04 12:20:00,41.68,41.7,41.56,41.63,927300.0,28.4672,28.4808,28.3852,28.433,927300.0
2007-05-04 12:30:00,41.62,41.62,41.53,41.59,776400.0,28.4262,28.4262,28.3647,28.4057,776400.0
2007-05-04 12:40:00,41.59,41.64,41.57,41.62,242400.0,28.4057,28.4398,28.392,28.4262,242400.0
2007-05-04 12:50:00,41.62,41.69,41.61,41.69,217500.0,28.4262,28.474,28.4193,28.474,217500.0
2007-05-04 13:00:00,41.69,41.7,41.64,41.64,258900.0,28.474,28.4808,28.4398,28.4398,258900.0
2007-05-04 13:10:00,41.65,41.68,41.63,41.65,187500.0,28.4467,28.4672,28.433,28.4467,187500.0
2007-05-04 13:20:00,41.65,41.72,41.65,41.68,229500.0,28.4467,28.4945,28.4467,28.4672,229500.0
2007-05-04 13:30:00,41.68,41.74,41.68,41.7,129600.0,28.4672,28.5081,28.4672,28.4808,129600.0
2007-05-04 13:40:00,41.7,41.71,41.66,41.69,261900.0,28.4808,28.4876,28.4535,28.474,261900.0
2007-05-04 13:50:00,41.68,41.68,41.62,41.66,230100.0,28.4672,28.4672,28.4262,28.4535,230100.0
2007-05-04 14:00:00,41.66,41.67,41.6,41.62,131400.0,28.4535,28.4603,28.4125,28.4262,131400.0
2007-05-04 14:10:00,41.62,41.68,41.62,41.65,93600.0,28.4262,28.4672,28.4262,28.4467,93600.0
2007-05-04 14:20:00,41.65,41.67,41.63,41.66,343200.0,28.4467,28.4603,28.433,28.4535,343200.0
2007-05-04 14:30:00,41.66,41.66,41.59,41.59,162900.0,28.4535,28.4535,28.4057,28.4057,162900.0
2007-05-04 14:40:00,41.59,41.63,41.59,41.62,272700.0,28.4057,28.433,28.4057,28.4262,272700.0
2007-05-04 14:50:00,41.62,41.63,41.59,41.6,91200.0,28.4262,28.433,28.4057,28.4125,91200.0
2007-05-04 15:00:00,41.6,41.65,41.59,41.61,448200.0,28.4125,28.4467,28.4057,28.4193,448200.0
2007-05-04 15:10:00,41.61,41.64,41.61,41.61,152100.0,28.4193,28.4398,28.4193,28.4193,152100.0
2007-05-04 15:20:00,41.61,41.63,41.6,41.63,160200.0,28.4193,28.433,28.4125,28.433,160200.0
2007-05-04 15:30:00,41.63,41.65,41.61,41.62,298200.0,28.433,28.4467,28.4193,28.4262,298200.0
2007-05-04 15:40:00,41.62,41.63,41.53,41.54,552600.0,28.4262,28.433,28.3647,28.3715,552600.0
2007-05-04 15:50:00,41.53,41.6,41.52,41.59,1531500.0,28.3647,28.4125,28.3579,28.4057,1531500.0
2007-05-07 09:30:00,41.7,42.0,41.7,41.94,824100.0,28.4808,28.6857,28.4808,28.6447,824100.0
2007-05-07 09:40:00,41.94,41.97,41.87,41.89,550200.0,28.6447,28.6652,28.5969,28.6106,550200.0
2007-05-07 09:50:00,41.9,41.92,41.87,41.89,366900.0,28.6174,28.6311,28.5969,28.6106,366900.0
2007-05-07 10:00:00,41.88,41.89,41.79,41.81,258300.0,28.6038,28.6106,28.5423,28.5559,258300.0
2007-05-07 10:10:00,41.81,41.81,41.75,41.79,262200.0,28.5559,28.5559,28.515,28.5423,262200.0
2007-05-07 10:20:00,41.79,41.83,41.78,41.8,307800.0,28.5423,28.5696,28.5355,28.5491,307800.0
2007-05-07 10:30:00,41.8,41.85,41.78,41.82,456000.0,28.5491,28.5833,28.5355,28.5628,456000.0
2007-05-07 10:40:00,41.82,41.84,41.8,41.84,172800.0,28.5628,28.5764,28.5491,28.5764,172800.0
2007-05-07 10:50:00,41.84,41.85,41.82,41.82,186300.0,28.5764,28.5833,28.5628,28.5628,186300.0
2007-05-07 11:00:00,41.82,41.85,41.8,41.8,171000.0,28.5628,28.5833,28.5491,28.5491,171000.0
2007-05-07 11:10:00,41.8,41.83,41.8,41.83,66900.0,28.5491,28.5696,28.5491,28.5696,66900.0
2007-05-07 11:20:00,41.83,41.86,41.82,41.83,51000.0,28.5696,28.5901,28.5628,28.5696,51000.0
2007-05-07 11:30:00,41.83,41.87,41.82,41.87,113100.0,28.5696,28.5969,28.5628,28.5969,113100.0
2007-05-07 11:40:00,41.88,41.89,41.85,41.87,225000.0,28.6038,28.6106,28.5833,28.5969,225000.0
2007-05-07 11:50:00,41.87,41.89,41.83,41.83,165600.0,28.5969,28.6106,28.5696,28.5696,165600.0
2007-05-07 12:00:00,41.83,41.87,41.83,41.86,69600.0,28.5696,28.5969,28.5696,28.5901,69600.0
2007-05-07 12:10:00,41.86,41.9,41.86,41.89,218400.0,28.5901,28.6174,28.5901,28.6106,218400.0
2007-05-07 12:20:00,41.89,41.91,41.88,41.89,193800.0,28.6106,28.6242,28.6038,28.6106,193800.0
2007-05-07 12:30:00,41.89,41.9,41.86,41.87,167100.0,28.6106,28.6174,28.5901,28.5969,167100.0
2007-05-07 12:40:00,41.87,41.89,41.85,41.88,157500.0,28.5969,28.6106,28.5833,28.6038,157500.0
2007-05-07 12:50:00,41.88,41.89,41.86,41.87,98100.0,28.6038,28.6106,28.5901,28.5969,98100.0
2007-05-07 13:00:00,41.87,41.87,41.85,41.85,56100.0,28.5969,28.5969,28.5833,28.5833,56100.0
2007-05-07 13:10:00,41.85,41.87,41.84,41.84,46800.0,28.5833,28.5969,28.5764,28.5764,46800.0
2007-05-07 13:20:00,41.84,41.91,41.8,41.83,177000.0,28.5764,28.6242,28.5491,28.5696,177000.0
2007-05-07 13:30:00,41.83,41.85,41.81,41.82,136800.0,28.5696,28.5833,28.5559,28.5628,136800.0
2007-05-07 13:40:00,41.82,41.84,41.82,41.84,48900.0,28.5628,28.5764,28.5628,28.5764,48900.0
2007-05-07 13:50:00,41.83,41.84,41.83,41.83,71400.0,28.5696,28.5764,28.5696,28.5696,71400.0
2007-05-07 14:00:00,41.83,41.83,41.79,41.79,272700.0,28.5696,28.5696,28.5423,28.5423,272700.0
2007-05-07 14:10:00,41.79,41.84,41.79,41.84,213300.0,28.5423,28.5764,28.5423,28.5764,213300.0
2007-05-07 14:20:00,41.84,41.85,41.81,41.82,156900.0,28.5764,28.5833,28.5559,28.5628,156900.0
2007-05-07 14:30:00,41.82,41.82,41.8,41.81,110100.0,28.5628,28.5628,28.5491,28.5559,110100.0
2007-05-07 14:40:00,41.81,41.84,41.8,41.83,182100.0,28.5559,28.5764,28.5491,28.5696,182100.0
2007-05-07 14:50:00,41.84,41.84,41.83,41.84,361500.0,28.5764,28.5764,28.5696,28.5764,361500.0
2007-05-07 15:00:00,41.84,41.85,41.82,41.83,525900.0,28.5764,28.5833,28.5628,28.5696,525900.0
2007-05-07 15:10:00,41.83,41.85,41.8,41.81,795300.0,28.5696,28.5833,28.5491,28.5559,795300.0
2007-05-07 15:20:00,41.81,41.81,41.77,41.78,227400.0,28.5559,28.5559,28.5286,28.5355,227400.0
2007-05-07 15:30:00,41.78,41.79,41.74,41.78,366000.0,28.5355,28.5423,28.5081,28.5355,366000.0
2007-05-07 15:40:00,41.79,41.81,41.77,41.78,148500.0,28.5423,28.5559,28.5286,28.5355,148500.0
2007-05-07 15:50:00,41.78,41.82,41.77,41.81,340200.0,28.5355,28.5628,28.5286,28.5559,340200.0
2007-05-08 09:30:00,41.63,41.64,41.42,41.49,1584600.0,28.433,28.4398,28.2896,28.3374,1584600.0
2007-05-08 09:40:00,41.49,41.5,41.37,41.4,1760400.0,28.3374,28.3442,28.2554,28.2759,1760400.0
2007-05-08 09:50:00,41.39,41.4,41.31,41.32,1031400.0,28.2691,28.2759,28.2144,28.2213,1031400.0
2007-05-08 10:00:00,41.33,41.33,41.18,41.21,2023200.0,28.2281,28.2281,28.1257,28.1462,2023200.0
2007-05-08 10:10:00,41.21,41.25,41.17,41.2,1049700.0,28.1462,28.1735,28.1188,28.1393,1049700.0
2007-05-08 10:20:00,41.2,41.25,41.18,41.23,988800.0,28.1393,28.1735,28.1257,28.1598,988800.0
2007-05-08 10:30:00,41.23,41.31,41.22,41.28,859500.0,28.1598,28.2144,28.153,28.194,859500.0
2007-05-08 10:40:00,41.28,41.29,41.24,41.27,265500.0,28.194,28.2008,28.1666,28.1871,265500.0
2007-05-08 10:50:00,41.27,41.32,41.27,41.3,401100.0,28.1871,28.2213,28.1871,28.2076,401100.0
2007-05-08 11:00:00,41.3,41.3,41.23,41.23,334200.0,28.2076,28.2076,28.1598,28.1598,334200.0
2007-05-08 11:10:00,41.24,41.24,41.15,41.19,1206000.0,28.1666,28.1666,28.1052,28.1325,1206000.0
2007-05-08 11:20:00,41.19,41.21,41.18,41.19,520200.0,28.1325,28.1462,28.1257,28.1325,520200.0
2007-05-08 11:30:00,41.19,41.21,41.17,41.17,496200.0,28.1325,28.1462,28.1188,28.1188,496200.0
2007-05-08 11:40:00,41.17,41.17,41.14,41.16,525600.0,28.1188,28.1188,28.0983,28.112,525600.0
2007-05-08 11:50:00,41.16,41.18,41.15,41.16,717900.0,28.112,28.1257,28.1052,28.112,717900.0
2007-05-08 12:00:00,41.15,41.18,41.14,41.18,453000.0,28.1052,28.1257,28.0983,28.1257,453000.0
2007-05-08 12:10:00,41.18,41.22,41.18,41.2,378900.0,28.1257,28.153,28.1257,28.1393,378900.0
2007-05-08 12:20:00,41.2,41.2,41.15,41.16,327900.0,28.1393,28.1393,28.1052,28.112,327900.0
2007-05-08 12:30:00,41.16,41.2,41.15,41.2,231600.0,28.112,28.1393,28.1052,28.1393,231600.0
2007-05-08 12:40:00,41.2,41.26,41.2,41.25,348000.0,28.1393,28.1803,28.1393,28.1735,348000.0
2007-05-08 12:50:00,41.26,41.39,41.26,41.3,636300.0,28.1803,28.2691,28.1803,28.2076,636300.0
2007-05-08 13:00:00,41.3,41.32,41.29,41.31,549900.0,28.2076,28.2213,28.2008,28.2144,549900.0
2007-05-08 13:10:00,41.32,41.34,41.3,41.32,497100.0,28.2213,28.2349,28.2076,28.2213,497100.0
2007-05-08 13:20:00,41.32,41.32,41.29,41.31,360000.0,28.2213,28.2213,28.2008,28.2144,360000.0
2007-05-08 13:30:00,41.31,41.31,41.29,41.3,353400.0,28.2144,28.2144,28.2008,28.2076,353400.0
2007-05-08 13:40:00,41.31,41.34,41.3,41.33,346500.0,28.2144,28.2349,28.2076,28.2281,346500.0
2007-05-08 13:50:00,41.33,41.33,41.29,41.3,286500.0,28.2281,28.2281,28.2008,28.2076,286500.0
2007-05-08 14:00:00,41.3,41.34,41.29,41.34,324000.0,28.2076,28.2349,28.2008,28.2349,324000.0
2007-05-08 14:10:00,41.34,41.36,41.3,41.33,681900.0,28.2349,28.2486,28.2076,28.2281,681900.0
2007-05-08 14:20:00,41.33,41.35,41.3,41.33,983400.0,28.2281,28.2418,28.2076,28.2281,983400.0
2007-05-08 14:30:00,41.33,41.36,41.3,41.31,379200.0,28.2281,28.2486,28.2076,28.2144,379200.0
2007-05-08 14:40:00,41.31,41.33,41.3,41.33,356100.0,28.2144,28.2281,28.2076,28.2281,356100.0
2007-05-08 14:50:00,41.33,41.34,41.3,41.32,598800.0,28.2281,28.2349,28.2076,28.2213,598800.0
2007-05-08 15:00:00,41.32,41.34,41.3,41.33,388200.0,28.2213,28.2349,28.2076,28.2281,388200.0
2007-05-08 15:10:00,41.33,41.36,41.31,41.35,471300.0,28.2281,28.2486,28.2144,28.2418,471300.0
2007-05-08 15:20:00,41.35,41.41,41.34,41.4,487800.0,28.2418,28.2827,28.2349,28.2759,487800.0
2007-05-08 15:30:00,41.4,41.41,41.35,41.37,244800.0,28.2759,28.2827,28.2418,28.2554,244800.0
2007-05-08 15:40:00,41.36,41.4,41.35,41.36,714000.0,28.2486,28.2759,28.2418,28.2486,714000.0
2007-05-08 15:50:00,41.35,41.4,41.34,41.4,861900.0,28.2418,28.2759,28.2349,28.2759,861900.0
2007-05-09 09:30:00,41.4,41.56,41.35,41.54,465900.0,28.2759,28.3852,28.2418,28.3715,465900.0
2007-05-09 09:40:00,41.54,41.61,41.52,41.55,604200.0,28.3715,28.4193,28.3579,28.3784,604200.0
2007-05-09 09:50:00,41.54,41.61,41.54,41.6,224400.0,28.3715,28.4193,28.3715,28.4125,224400.0
2007-05-09 10:00:00,41.6,41.74,41.59,41.7,504900.0,28.4125,28.5081,28.4057,28.4808,504900.0
2007-05-09 10:10:00,41.7,41.73,41.68,41.7,662400.0,28.4808,28.5013,28.4672,28.4808,662400.0
2007-05-09 10:20:00,41.7,41.71,41.67,41.67,298800.0,28.4808,28.4876,28.4603,28.4603,298800.0
2007-05-09 10:30:00,41.67,41.72,41.62,41.62,263400.0,28.4603,28.4945,28.4262,28.4262,263400.0
2007-05-09 10:40:00,41.62,41.67,41.61,41.67,737100.0,28.4262,28.4603,28.4193,28.4603,737100.0
2007-05-09 10:50:00,41.66,41.67,41.64,41.66,336000.0,28.4535,28.4603,28.4398,28.4535,336000.0
2007-05-09 11:00:00,41.67,41.7,41.67,41.69,366600.0,28.4603,28.4808,28.4603,28.474,366600.0
2007-05-09 11:10:00,41.69,41.73,41.69,41.7,237300.0,28.474,28.5013,28.474,28.4808,237300.0
2007-05-09 11:20:00,41.7,41.73,41.69,41.71,1833600.0,28.4808,28.5013,28.474,28.4876,1833600.0
2007-05-09 11:30:00,41.71,41.73,41.7,41.71,83700.0,28.4876,28.5013,28.4808,28.4876,83700.0
2007-05-09 11:40:00,41.71,41.73,41.68,41.69,355500.0,28.4876,28.5013,28.4672,28.474,355500.0
2007-05-09 11:50:00,41.69,41.7,41.67,41.7,158100.0,28.474,28.4808,28.4603,28.4808,158100.0
2007-05-09 12:00:00,41.69,41.77,41.69,41.77,295800.0,28.474,28.5286,28.474,28.5286,295800.0
2007-05-09 12:10:00,41.76,41.77,41.73,41.76,149700.0,28.5218,28.5286,28.5013,28.5218,149700.0
2007-05-09 12:20:00,41.76,41.8,41.75,41.8,202800.0,28.5218,28.5491,28.515,28.5491,202800.0
2007-05-09 12:30:00,41.8,41.86,41.79,41.86,279900.0,28.5491,28.5901,28.5423,28.5901,279900.0
2007-05-09 12:40:00,41.87,41.88,41.81,41.85,271500.0,28.5969,28.6038,28.5559,28.5833,271500.0
2007-05-09 12:50:00,41.85,41.88,41.83,41.83,342900.0,28.5833,28.6038,28.5696,28.5696,342900.0
2007-05-09 13:00:00,41.83,41.83,41.78,41.79,387600.0,28.5696,28.5696,28.5355,28.5423,387600.0
2007-05-09 13:10:00,41.8,41.83,41.79,41.83,85500.0,28.5491,28.5696,28.5423,28.5696,85500.0
2007-05-09 13:20:00,41.83,41.87,41.81,41.83,88200.0,28.5696,28.5969,28.5559,28.5696,88200.0
2007-05-09 13:30:00,41.83,41.85,41.79,41.8,86100.0,28.5696,28.5833,28.5423,28.5491,86100.0
2007-05-09 13:40:00,41.8,41.85,41.8,41.83,103800.0,28.5491,28.5833,28.5491,28.5696,103800.0
2007-05-09 13:50:00,41.83,41.85,41.83,41.83,149700.0,28.5696,28.5833,28.5696,28.5696,149700.0
2007-05-09 14:00:00,41.83,41.85,41.81,41.83,469200.0,28.5696,28.5833,28.5559,28.5696,469200.0
2007-05-09 14:10:00,41.83,41.87,41.58,41.74,1267500.0,28.5696,28.5969,28.3989,28.5081,1267500.0
2007-05-09 14:20:00,41.75,41.88,41.66,41.79,1358100.0,28.515,28.6038,28.4535,28.5423,1358100.0
2007-05-09 14:30:00,41.8,41.87,41.73,41.85,350400.0,28.5491,28.5969,28.5013,28.5833,350400.0
2007-05-09 14:40:00,41.86,42.01,41.82,41.98,1728000.0,28.5901,28.6925,28.5628,28.6721,1728000.0
2007-05-09 14:50:00,41.98,42.04,41.94,41.96,1260600.0,28.6721,28.713,28.6447,28.6584,1260600.0
2007-05-09 15:00:00,41.96,41.97,41.87,41.88,565800.0,28.6584,28.6652,28.5969,28.6038,565800.0
2007-05-09 15:10:00,41.87,41.99,41.86,41.94,990600.0,28.5969,28.6789,28.5901,28.6447,990600.0
2007-05-09 15:20:00,41.94,42.04,41.93,42.03,680400.0,28.6447,28.713,28.6379,28.7062,680400.0
2007-05-09 15:30:00,42.03,42.04,41.99,41.99,486900.0,28.7062,28.713,28.6789,28.6789,486900.0
2007-05-09 15:40:00,41.99,42.03,41.97,42.0,642300.0,28.6789,28.7062,28.6652,28.6857,642300.0
2007-05-09 15:50:00,42.0,42.02,41.95,42.01,907200.0,28.6857,28.6994,28.6516,28.6925,907200.0
2007-05-10 09:30:00,41.75,41.97,41.59,41.65,847500.0,28.515,28.6652,28.4057,28.4467,847500.0
2007-05-10 09:40:00,41.65,41.65,41.48,41.5,3304500.0,28.4467,28.4467,28.3306,28.3442,3304500.0
2007-05-10 09:50:00,41.5,41.58,41.47,41.56,1116000.0,28.3442,28.3989,28.3237,28.3852,1116000.0
2007-05-10 10:00:00,41.56,41.56,41.51,41.55,631500.0,28.3852,28.3852,28.351,28.3784,631500.0
2007-05-10 10:10:00,41.55,41.57,41.51,41.57,1688400.0,28.3784,28.392,28.351,28.392,1688400.0
2007-05-10 10:20:00,41.57,41.66,41.56,41.63,719400.0,28.392,28.4535,28.3852,28.433,719400.0
2007-05-10 10:30:00,41.63,41.64,41.6,41.62,561000.0,28.433,28.4398,28.4125,28.4262,561000.0
2007-05-10 10:40:00,41.62,41.76,41.61,41.73,549600.0,28.4262,28.5218,28.4193,28.5013,549600.0
2007-05-10 10:50:00,41.72,41.79,41.72,41.76,256800.0,28.4945,28.5423,28.4945,28.5218,256800.0
2007-05-10 11:00:00,41.76,41.77,41.64,41.65,603000.0,28.5218,28.5286,28.4398,28.4467,603000.0
2007-05-10 11:10:00,41.65,41.67,41.52,41.56,1444800.0,28.4467,28.4603,28.3579,28.3852,1444800.0
2007-05-10 11:20:00,41.55,41.57,41.41,41.47,869400.0,28.3784,28.392,28.2827,28.3237,869400.0
2007-05-10 11:30:00,41.47,41.53,41.41,41.51,1329300.0,28.3237,28.3647,28.2827,28.351,1329300.0
2007-05-10 11:40:00,41.51,41.54,41.43,41.43,578100.0,28.351,28.3715,28.2964,28.2964,578100.0
2007-05-10 11:50:00,41.44,41.46,41.27,41.27,1677000.0,28.3032,28.3169,28.1871,28.1871,1677000.0
2007-05-10 12:00:00,41.28,41.28,41.12,41.22,1531800.0,28.194,28.194,28.0847,28.153,1531800.0
2007-05-10 12:10:00,41.22,41.28,41.17,41.25,988500.0,28.153,28.194,28.1188,28.1735,988500.0
2007-05-10 12:20:00,41.26,41.41,41.18,41.27,735000.0,28.1803,28.2827,28.1257,28.1871,735000.0
2007-05-10 12:30:00,41.27,41.3,41.25,41.26,280800.0,28.1871,28.2076,28.1735,28.1803,280800.0
2007-05-10 12:40:00,41.26,41.31,41.25,41.25,192900.0,28.1803,28.2144,28.1735,28.1735,192900.0
2007-05-10 12:50:00,41.25,41.29,41.23,41.23,307800.0,28.1735,28.2008,28.1598,28.1598,307800.0
2007-05-10 13:00:00,41.23,41.23,41.04,41.06,1043400.0,28.1598,28.1598,28.03,28.0437,1043400.0
2007-05-10 13:10:00,41.06,41.2,40.98,41.06,911100.0,28.0437,28.1393,27.9891,28.0437,911100.0
2007-05-10 13:20:00,41.06,41.1,41.03,41.1,277800.0,28.0437,28.071,28.0232,28.071,277800.0
2007-05-10 13:30:00,41.09,41.1,40.91,40.96,817800.0,28.0642,28.071,27.9413,27.9754,817800.0
2007-05-10 13:40:00,40.96,41.01,40.94,41.0,747000.0,27.9754,28.0096,27.9617,28.0027,747000.0
2007-05-10 13:50:00,41.0,41.12,41.0,41.07,461100.0,28.0027,28.0847,28.0027,28.0505,461100.0
2007-05-10 14:00:00,41.07,41.18,41.06,41.12,425100.0,28.0505,28.1257,28.0437,28.0847,425100.0
2007-05-10 14:10:00,41.12,41.23,41.05,41.17,384900.0,28.0847,28.1598,28.0369,28.1188,384900.0
2007-05-10 14:20:00,41.17,41.23,41.14,41.21,429600.0,28.1188,28.1598,28.0983,28.1462,429600.0
2007-05-10 14:30:00,41.19,41.23,41.17,41.17,540900.0,28.1325,28.1598,28.1188,28.1188,540900.0
2007-05-10 14:40:00,41.17,41.26,41.15,41.23,356400.0,28.1188,28.1803,28.1052,28.1598,356400.0
2007-05-10 14:50:00,41.23,41.23,41.15,41.17,346500.0,28.1598,28.1598,28.1052,28.1188,346500.0
2007-05-10 15:00:00,41.17,41.17,40.92,40.99,1602600.0,28.1188,28.1188,27.9481,27.9959,1602600.0
2007-05-10 15:10:00,40.99,41.11,40.98,41.08,744300.0,27.9959,28.0779,27.9891,28.0574,744300.0
2007-05-10 15:20:00,41.08,41.15,41.03,41.09,392700.0,28.0574,28.1052,28.0232,28.0642,392700.0
2007-05-10 15:30:00,41.09,41.1,41.01,41.01,516600.0,28.0642,28.071,28.0096,28.0096,516600.0
2007-05-10 15:40:00,41.02,41.04,40.96,40.97,647400.0,28.0164,28.03,27.9754,27.9822,647400.0
2007-05-10 15:50:00,40.97,41.03,40.85,40.87,1615800.0,27.9822,28.0232,27.9003,27.9139,1615800.0
2007-05-11 09:30:00,41.17,41.51,41.17,41.5,1584300.0,28.1188,28.351,28.1188,28.3442,1584300.0
2007-05-11 09:40:00,41.5,41.55,41.35,41.54,1161900.0,28.3442,28.3784,28.2418,28.3715,1161900.0
2007-05-11 09:50:00,41.55,41.69,41.51,41.62,1264800.0,28.3784,28.474,28.351,28.4262,1264800.0
2007-05-11 10:00:00,41.62,41.66,41.43,41.52,1612800.0,28.4262,28.4535,28.2964,28.3579,1612800.0
2007-05-11 10:10:00,41.5,41.66,41.45,41.63,711600.0,28.3442,28.4535,28.3101,28.433,711600.0
2007-05-11 10:20:00,41.63,41.69,41.6,41.66,457500.0,28.433,28.474,28.4125,28.4535,457500.0
2007-05-11 10:30:00,41.67,41.85,41.66,41.76,1114200.0,28.4603,28.5833,28.4535,28.5218,1114200.0
2007-05-11 10:40:00,41.76,41.86,41.73,41.85,995700.0,28.5218,28.5901,28.5013,28.5833,995700.0
2007-05-11 10:50:00,41.85,42.0,41.85,41.94,1564800.0,28.5833,28.6857,28.5833,28.6447,1564800.0
2007-05-11 11:00:00,41.95,41.99,41.89,41.95,645300.0,28.6516,28.6789,28.6106,28.6516,645300.0
2007-05-11 11:10:00,41.96,41.97,41.91,41.92,276600.0,28.6584,28.6652,28.6242,28.6311,276600.0
2007-05-11 11:20:00,41.92,41.92,41.81,41.86,412500.0,28.6311,28.6311,28.5559,28.5901,412500.0
2007-05-11 11:30:00,41.86,42.15,41.83,41.85,531600.0,28.5901,28.7882,28.5696,28.5833,531600.0
2007-05-11 11:40:00,41.85,41.85,41.76,41.79,550500.0,28.5833,28.5833,28.5218,28.5423,550500.0
2007-05-11 11:50:00,41.8,41.82,41.77,41.8,494100.0,28.5491,28.5628,28.5286,28.5491,494100.0
2007-05-11 12:00:00,41.8,41.81,41.73,41.73,335700.0,28.5491,28.5559,28.5013,28.5013,335700.0
2007-05-11 12:10:00,41.73,41.78,41.72,41.75,240000.0,28.5013,28.5355,28.4945,28.515,240000.0
2007-05-11 12:20:00,41.75,41.8,41.73,41.77,175800.0,28.515,28.5491,28.5013,28.5286,175800.0
2007-05-11 12:30:00,41.77,41.8,41.73,41.8,217200.0,28.5286,28.5491,28.5013,28.5491,217200.0
2007-05-11 12:40:00,41.8,41.84,41.77,41.77,417900.0,28.5491,28.5764,28.5286,28.5286,417900.0
2007-05-11 12:50:00,41.77,41.85,41.73,41.85,426000.0,28.5286,28.5833,28.5013,28.5833,426000.0
2007-05-11 13:00:00,41.85,41.87,41.82,41.84,303600.0,28.5833,28.5969,28.5628,28.5764,303600.0
2007-05-11 13:10:00,41.84,41.84,41.81,41.83,100200.0,28.5764,28.5764,28.5559,28.5696,100200.0
2007-05-11 13:20:00,41.82,41.88,41.82,41.87,163500.0,28.5628,28.6038,28.5628,28.5969,163500.0
2007-05-11 13:30:00,41.86,41.9,41.85,41.89,115800.0,28.5901,28.6174,28.5833,28.6106,115800.0
2007-05-11 13:40:00,41.89,41.9,41.81,41.83,157500.0,28.6106,28.6174,28.5559,28.5696,157500.0
2007-05-11 13:50:00,41.83,41.86,41.77,41.8,221400.0,28.5696,28.5901,28.5286,28.5491,221400.0
2007-05-11 14:00:00,41.8,41.84,41.79,41.83,140100.0,28.5491,28.5764,28.5423,28.5696,140100.0
2007-05-11 14:10:00,41.83,41.85,41.8,41.8,143700.0,28.5696,28.5833,28.5491,28.5491,143700.0
2007-05-11 14:20:00,41.8,41.83,41.8,41.82,144900.0,28.5491,28.5696,28.5491,28.5628,144900.0
2007-05-11 14:30:00,41.82,41.83,41.77,41.82,156600.0,28.5628,28.5696,28.5286,28.5628,156600.0
2007-05-11 14:40:00,41.82,41.89,41.81,41.86,270000.0,28.5628,28.6106,28.5559,28.5901,270000.0
2007-05-11 14:50:00,41.86,41.89,41.84,41.85,117300.0,28.5901,28.6106,28.5764,28.5833,117300.0
2007-05-11 15:00:00,41.85,41.87,41.79,41.84,152100.0,28.5833,28.5969,28.5423,28.5764,152100.0
2007-05-11 15:10:00,41.85,41.87,41.82,41.87,184800.0,28.5833,28.5969,28.5628,28.5969,184800.0
2007-05-11 15:20:00,41.87,41.88,41.86,41.86,309300.0,28.5969,28.6038,28.5901,28.5901,309300.0
2007-05-11 15:30:00,41.87,41.97,41.86,41.93,633000.0,28.5969,28.6652,28.5901,28.6379,633000.0
2007-05-11 15:40:00,41.94,41.95,41.85,41.86,375600.0,28.6447,28.6516,28.5833,28.5901,375600.0
2007-05-11 15:50:00,41.86,41.97,41.86,41.97,878100.0,28.5901,28.6652,28.5901,28.6652,878100.0
2007-05-14 09:30:00,41.9,42.33,41.87,42.1,1674900.0,28.6174,28.9111,28.5969,28.754,1674900.0
2007-05-14 09:40:00,42.1,42.13,42.0,42.02,1910400.0,28.754,28.7745,28.6857,28.6994,1910400.0
2007-05-14 09:50:00,42.02,42.02,41.94,41.98,859200.0,28.6994,28.6994,28.6447,28.6721,859200.0
2007-05-14 10:00:00,41.98,41.99,41.89,41.93,666300.0,28.6721,28.6789,28.6106,28.6379,666300.0
2007-05-14 10:10:00,41.93,41.97,41.88,41.89,865800.0,28.6379,28.6652,28.6038,28.6106,865800.0
2007-05-14 10:20:00,41.89,41.89,41.77,41.78,802500.0,28.6106,28.6106,28.5286,28.5355,802500.0
2007-05-14 10:30:00,41.79,41.83,41.69,41.78,817800.0,28.5423,28.5696,28.474,28.5355,817800.0
2007-05-14 10:40:00,41.78,41.82,41.76,41.81,546900.0,28.5355,28.5628,28.5218,28.5559,546900.0
2007-05-14 10:50:00,41.81,41.84,41.78,41.84,830700.0,28.5559,28.5764,28.5355,28.5764,830700.0
2007-05-14 11:00:00,41.84,41.84,41.75,41.75,823500.0,28.5764,28.5764,28.515,28.515,823500.0
2007-05-14 11:10:00,41.75,41.76,41.69,41.75,452400.0,28.515,28.5218,28.474,28.515,452400.0
2007-05-14 11:20:00,41.75,41.78,41.74,41.74,345300.0,28.515,28.5355,28.5081,28.5081,345300.0
2007-05-14 11:30:00,41.74,41.76,41.71,41.76,555000.0,28.5081,28.5218,28.4876,28.5218,555000.0
2007-05-14 11:40:00,41.76,41.76,41.73,41.76,268200.0,28.5218,28.5218,28.5013,28.5218,268200.0
2007-05-14 11:50:00,41.76,41.77,41.7,41.73,236700.0,28.5218,28.5286,28.4808,28.5013,236700.0
2007-05-14 12:00:00,41.74,41.77,41.74,41.77,279300.0,28.5081,28.5286,28.5081,28.5286,279300.0
2007-05-14 12:10:00,41.77,41.79,41.73,41.73,602100.0,28.5286,28.5423,28.5013,28.5013,602100.0
2007-05-14 12:20:00,41.73,41.75,41.72,41.74,270300.0,28.5013,28.515,28.4945,28.5081,270300.0
2007-05-14 12:30:00,41.73,41.75,41.73,41.75,202500.0,28.5013,28.515,28.5013,28.515,202500.0
2007-05-14 12:40:00,41.75,41.76,41.74,41.74,515400.0,28.515,28.5218,28.5081,28.5081,515400.0
2007-05-14 12:50:00,41.74,41.75,41.73,41.75,157500.0,28.5081,28.515,28.5013,28.515,157500.0
2007-05-14 13:00:00,41.75,41.77,41.73,41.75,840000.0,28.515,28.5286,28.5013,28.515,840000.0
2007-05-14 13:10:00,41.75,41.75,41.62,41.67,513600.0,28.515,28.515,28.4262,28.4603,513600.0
2007-05-14 13:20:00,41.67,41.68,41.59,41.66,740700.0,28.4603,28.4672,28.4057,28.4535,740700.0
2007-05-14 13:30:00,41.65,41.7,41.6,41.64,501000.0,28.4467,28.4808,28.4125,28.4398,501000.0
2007-05-14 13:40:00,41.64,41.66,41.54,41.56,483300.0,28.4398,28.4535,28.3715,28.3852,483300.0
2007-05-14 13:50:00,41.56,41.58,41.49,41.52,702300.0,28.3852,28.3989,28.3374,28.3579,702300.0
2007-05-14 14:00:00,41.51,41.51,41.35,41.4,1191300.0,28.351,28.351,28.2418,28.2759,1191300.0
2007-05-14 14:10:00,41.41,41.42,41.36,41.4,1077300.0,28.2827,28.2896,28.2486,28.2759,1077300.0
2007-05-14 14:20:00,41.4,41.49,41.37,41.47,867000.0,28.2759,28.3374,28.2554,28.3237,867000.0
2007-05-14 14:30:00,41.47,41.49,41.42,41.43,504300.0,28.3237,28.3374,28.2896,28.2964,504300.0
2007-05-14 14:40:00,41.43,41.47,41.41,41.44,294600.0,28.2964,28.3237,28.2827,28.3032,294600.0
2007-05-14 14:50:00,41.43,41.48,41.39,41.42,666900.0,28.2964,28.3306,28.2691,28.2896,666900.0
2007-05-14 15:00:00,41.42,41.54,41.41,41.51,956400.0,28.2896,28.3715,28.2827,28.351,956400.0
2007-05-14 15:10:00,41.51,41.61,41.5,41.56,561600.0,28.351,28.4193,28.3442,28.3852,561600.0
2007-05-14 15:20:00,41.56,41.58,41.52,41.56,413100.0,28.3852,28.3989,28.3579,28.3852,413100.0
2007-05-14 15:30:00,41.56,41.58,41.53,41.55,498900.0,28.3852,28.3989,28.3647,28.3784,498900.0
2007-05-14 15:40:00,41.55,41.58,41.51,41.56,348600.0,28.3784,28.3989,28.351,28.3852,348600.0
2007-05-14 15:50:00,41.56,41.56,41.48,41.5,921600.0,28.3852,28.3852,28.3306,28.3442,921600.0
2007-05-15 09:30:00,41.58,41.61,41.48,41.52,1090500.0,28.3989,28.4193,28.3306,28.3579,1090500.0
2007-05-15 09:40:00,41.51,41.54,41.46,41.47,786900.0,28.351,28.3715,28.3169,28.3237,786900.0
2007-05-15 09:50:00,41.47,41.53,41.34,41.52,1689300.0,28.3237,28.3647,28.2349,28.3579,1689300.0
2007-05-15 10:00:00,41.52,41.66,41.49,41.61,1142700.0,28.3579,28.4535,28.3374,28.4193,1142700.0
2007-05-15 10:10:00,41.61,41.83,41.61,41.79,1040400.0,28.4193,28.5696,28.4193,28.5423,1040400.0
2007-05-15 10:20:00,41.79,41.8,41.67,41.79,927900.0,28.5423,28.5491,28.4603,28.5423,927900.0
2007-05-15 10:30:00,41.79,41.83,41.73,41.73,1014600.0,28.5423,28.5696,28.5013,28.5013,1014600.0
2007-05-15 10:40:00,41.73,41.82,41.72,41.78,400500.0,28.5013,28.5628,28.4945,28.5355,400500.0
2007-05-15 10:50:00,41.78,41.8,41.66,41.7,937500.0,28.5355,28.5491,28.4535,28.4808,937500.0
2007-05-15 11:00:00,41.7,41.74,41.64,41.69,385500.0,28.4808,28.5081,28.4398,28.474,385500.0
2007-05-15 11:10:00,41.68,41.77,41.63,41.76,397200.0,28.4672,28.5286,28.433,28.5218,397200.0
2007-05-15 11:20:00,41.76,41.82,41.76,41.8,713700.0,28.5218,28.5628,28.5218,28.5491,713700.0
2007-05-15 11:30:00,41.8,41.88,41.78,41.87,863700.0,28.5491,28.6038,28.5355,28.5969,863700.0
2007-05-15 11:40:00,41.87,41.95,41.86,41.92,677700.0,28.5969,28.6516,28.5901,28.6311,677700.0
2007-05-15 11:50:00,41.92,41.95,41.88,41.9,247800.0,28.6311,28.6516,28.6038,28.6174,247800.0
2007-05-15 12:00:00,41.9,41.91,41.84,41.88,288600.0,28.6174,28.6242,28.5764,28.6038,288600.0
2007-05-15 12:10:00,41.87,41.96,41.86,41.88,336600.0,28.5969,28.6584,28.5901,28.6038,336600.0
2007-05-15 12:20:00,41.88,41.91,41.85,41.9,186300.0,28.6038,28.6242,28.5833,28.6174,186300.0
2007-05-15 12:30:00,41.91,41.96,41.88,41.96,171000.0,28.6242,28.6584,28.6038,28.6584,171000.0
2007-05-15 12:40:00,41.96,42.01,41.93,41.97,531300.0,28.6584,28.6925,28.6379,28.6652,531300.0
2007-05-15 12:50:00,41.96,41.98,41.91,41.94,420900.0,28.6584,28.6721,28.6242,28.6447,420900.0
2007-05-15 13:00:00,41.93,41.96,41.84,41.87,354300.0,28.6379,28.6584,28.5764,28.5969,354300.0
2007-05-15 13:10:00,41.88,41.97,41.88,41.94,189900.0,28.6038,28.6652,28.6038,28.6447,189900.0
2007-05-15 13:20:00,41.94,41.96,41.91,41.93,92400.0,28.6447,28.6584,28.6242,28.6379,92400.0
2007-05-15 13:30:00,41.93,41.96,41.88,41.91,128100.0,28.6379,28.6584,28.6038,28.6242,128100.0
2007-05-15 13:40:00,41.9,41.9,41.76,41.82,533700.0,28.6174,28.6174,28.5218,28.5628,533700.0
2007-05-15 13:50:00,41.82,41.85,41.72,41.79,903900.0,28.5628,28.5833,28.4945,28.5423,903900.0
2007-05-15 14:00:00,41.8,41.89,41.78,41.87,422400.0,28.5491,28.6106,28.5355,28.5969,422400.0
2007-05-15 14:10:00,41.87,41.88,41.7,41.75,525900.0,28.5969,28.6038,28.4808,28.515,525900.0
2007-05-15 14:20:00,41.75,41.83,41.73,41.77,464700.0,28.515,28.5696,28.5013,28.5286,464700.0
2007-05-15 14:30:00,41.76,41.8,41.64,41.67,1305600.0,28.5218,28.5491,28.4398,28.4603,1305600.0
2007-05-15 14:40:00,41.67,41.68,41.51,41.53,1564800.0,28.4603,28.4672,28.351,28.3647,1564800.0
2007-05-15 14:50:00,41.53,41.62,41.52,41.58,816600.0,28.3647,28.4262,28.3579,28.3989,816600.0
2007-05-15 15:00:00,41.58,41.63,41.56,41.59,668400.0,28.3989,28.433,28.3852,28.4057,668400.0
2007-05-15 15:10:00,41.59,41.61,41.55,41.58,272100.0,28.4057,28.4193,28.3784,28.3989,272100.0
2007-05-15 15:20:00,41.59,41.6,41.52,41.59,478200.0,28.4057,28.4125,28.3579,28.4057,478200.0
2007-05-15 15:30:00,41.59,41.63,41.53,41.62,345300.0,28.4057,28.433,28.3647,28.4262,345300.0
2007-05-15 15:40:00,41.63,41.63,41.53,41.54,1175400.0,28.433,28.433,28.3647,28.3715,1175400.0
2007-05-15 15:50:00,41.54,41.55,41.44,41.53,1355100.0,28.3715,28.3784,28.3032,28.3647,1355100.0
2007-05-16 09:30:00,41.86,42.0,41.83,41.97,643200.0,28.5901,28.6857,28.5696,28.6652,643200.0
2007-05-16 09:40:00,41.97,42.0,41.92,41.93,691500.0,28.6652,28.6857,28.6311,28.6379,691500.0
2007-05-16 09:50:00,41.94,41.98,41.9,41.93,321000.0,28.6447,28.6721,28.6174,28.6379,321000.0
2007-05-16 10:00:00,41.93,41.97,41.88,41.94,741900.0,28.6379,28.6652,28.6038,28.6447,741900.0
2007-05-16 10:10:00,41.93,42.05,41.93,42.03,1095600.0,28.6379,28.7199,28.6379,28.7062,1095600.0
2007-05-16 10:20:00,42.03,42.04,41.97,42.02,417000.0,28.7062,28.713,28.6652,28.6994,417000.0
2007-05-16 10:30:00,42.02,42.02,41.93,41.96,494700.0,28.6994,28.6994,28.6379,28.6584,494700.0
2007-05-16 10:40:00,41.96,41.99,41.9,41.92,467400.0,28.6584,28.6789,28.6174,28.6311,467400.0
2007-05-16 10:50:00,41.93,41.93,41.83,41.85,432000.0,28.6379,28.6379,28.5696,28.5833,432000.0
2007-05-16 11:00:00,41.85,41.86,41.77,41.78,303300.0,28.5833,28.5901,28.5286,28.5355,303300.0
2007-05-16 11:10:00,41.78,41.79,41.69,41.79,357300.0,28.5355,28.5423,28.474,28.5423,357300.0
2007-05-16 11:20:00,41.79,41.84,41.74,41.82,460800.0,28.5423,28.5764,28.5081,28.5628,460800.0
2007-05-16 11:30:00,41.83,41.94,41.82,41.93,495900.0,28.5696,28.6447,28.5628,28.6379,495900.0
2007-05-16 11:40:00,41.93,41.93,41.88,41.89,145500.0,28.6379,28.6379,28.6038,28.6106,145500.0
2007-05-16 11:50:00,41.9,41.95,41.87,41.93,351900.0,28.6174,28.6516,28.5969,28.6379,351900.0
2007-05-16 12:00:00,41.93,41.94,41.84,41.86,195900.0,28.6379,28.6447,28.5764,28.5901,195900.0
2007-05-16 12:10:00,41.87,41.89,41.54,41.78,821100.0,28.5969,28.6106,28.3715,28.5355,821100.0
2007-05-16 12:20:00,41.8,41.96,41.73,41.8,596400.0,28.5491,28.6584,28.5013,28.5491,596400.0
2007-05-16 12:30:00,41.8,41.85,41.77,41.8,227400.0,28.5491,28.5833,28.5286,28.5491,227400.0
2007-05-16 12:40:00,41.79,41.81,41.67,41.79,444000.0,28.5423,28.5559,28.4603,28.5423,444000.0
2007-05-16 12:50:00,41.79,41.85,41.77,41.85,82500.0,28.5423,28.5833,28.5286,28.5833,82500.0
2007-05-16 13:00:00,41.85,41.87,41.81,41.85,191700.0,28.5833,28.5969,28.5559,28.5833,191700.0
2007-05-16 13:10:00,41.84,41.84,41.81,41.83,301500.0,28.5764,28.5764,28.5559,28.5696,301500.0
2007-05-16 13:20:00,41.85,41.89,41.84,41.86,121500.0,28.5833,28.6106,28.5764,28.5901,121500.0
2007-05-16 13:30:00,41.86,41.9,41.86,41.89,195000.0,28.5901,28.6174,28.5901,28.6106,195000.0
2007-05-16 13:40:00,41.9,41.98,41.88,41.92,188700.0,28.6174,28.6721,28.6038,28.6311,188700.0
2007-05-16 13:50:00,41.94,41.96,41.91,41.92,99600.0,28.6447,28.6584,28.6242,28.6311,99600.0
2007-05-16 14:00:00,41.92,42.07,41.92,42.07,264900.0,28.6311,28.7335,28.6311,28.7335,264900.0
2007-05-16 14:10:00,42.07,42.15,42.07,42.13,477600.0,28.7335,28.7882,28.7335,28.7745,477600.0
2007-05-16 14:20:00,42.13,42.13,42.04,42.1,318300.0,28.7745,28.7745,28.713,28.754,318300.0
2007-05-16 14:30:00,42.1,42.13,42.06,42.1,298500.0,28.754,28.7745,28.7267,28.754,298500.0
2007-05-16 14:40:00,42.1,42.25,42.09,42.18,636000.0,28.754,28.8565,28.7472,28.8087,636000.0
2007-05-16 14:50:00,42.17,42.2,42.13,42.17,519300.0,28.8018,28.8223,28.7745,28.8018,519300.0
2007-05-16 15:00:00,42.16,42.19,42.13,42.16,223200.0,28.795,28.8155,28.7745,28.795,223200.0
2007-05-16 15:10:00,42.17,42.21,42.12,42.15,438300.0,28.8018,28.8291,28.7677,28.7882,438300.0
2007-05-16 15:20:00,42.15,42.22,42.14,42.18,316500.0,28.7882,28.836,28.7813,28.8087,316500.0
2007-05-16 15:30:00,42.2,42.27,42.18,42.24,621600.0,28.8223,28.8701,28.8087,28.8496,621600.0
2007-05-16 15:40:00,42.24,42.28,42.22,42.24,739800.0,28.8496,28.877,28.836,28.8496,739800.0
2007-05-16 15:50:00,42.24,42.33,42.23,42.31,1083000.0,28.8496,28.9111,28.8428,28.8974,1083000.0
2007-05-17 09:30:00,41.96,42.09,41.83,41.88,583200.0,28.6584,28.7472,28.5696,28.6038,583200.0
2007-05-17 09:40:00,41.89,41.92,41.79,41.85,1008600.0,28.6106,28.6311,28.5423,28.5833,1008600.0
2007-05-17 09:50:00,41.86,41.87,41.74,41.76,1760100.0,28.5901,28.5969,28.5081,28.5218,1760100.0
2007-05-17 10:00:00,41.77,41.83,41.7,41.82,2891400.0,28.5286,28.5696,28.4808,28.5628,2891400.0
2007-05-17 10:10:00,41.82,41.93,41.79,41.84,1245300.0,28.5628,28.6379,28.5423,28.5764,1245300.0
2007-05-17 10:20:00,41.83,41.93,41.82,41.93,468600.0,28.5696,28.6379,28.5628,28.6379,468600.0
2007-05-17 10:30:00,41.93,41.96,41.87,41.88,361500.0,28.6379,28.6584,28.5969,28.6038,361500.0
2007-05-17 10:40:00,41.88,41.9,41.83,41.89,681900.0,28.6038,28.6174,28.5696,28.6106,681900.0
2007-05-17 10:50:00,41.89,41.93,41.88,41.93,457800.0,28.6106,28.6379,28.6038,28.6379,457800.0
2007-05-17 11:00:00,41.93,41.99,41.93,41.97,287100.0,28.6379,28.6789,28.6379,28.6652,287100.0
2007-05-17 11:10:00,41.98,42.0,41.96,41.96,255300.0,28.6721,28.6857,28.6584,28.6584,255300.0
2007-05-17 11:20:00,41.96,41.99,41.92,41.97,403800.0,28.6584,28.6789,28.6311,28.6652,403800.0
2007-05-17 11:30:00,41.97,41.99,41.93,41.97,141900.0,28.6652,28.6789,28.6379,28.6652,141900.0
2007-05-17 11:40:00,41.97,42.07,41.95,42.05,278400.0,28.6652,28.7335,28.6516,28.7199,278400.0
2007-05-17 11:50:00,42.05,42.06,41.97,41.99,217200.0,28.7199,28.7267,28.6652,28.6789,217200.0
2007-05-17 12:00:00,41.99,42.04,41.94,41.96,341100.0,28.6789,28.713,28.6447,28.6584,341100.0
2007-05-17 12:10:00,41.97,42.01,41.93,41.96,139200.0,28.6652,28.6925,28.6379,28.6584,139200.0
2007-05-17 12:20:00,41.96,41.98,41.92,41.96,348300.0,28.6584,28.6721,28.6311,28.6584,348300.0
2007-05-17 12:30:00,41.97,41.97,41.89,41.9,198000.0,28.6652,28.6652,28.6106,28.6174,198000.0
2007-05-17 12:40:00,41.9,41.94,41.87,41.9,81000.0,28.6174,28.6447,28.5969,28.6174,81000.0
2007-05-17 12:50:00,41.9,41.94,41.9,41.91,66900.0,28.6174,28.6447,28.6174,28.6242,66900.0
2007-05-17 13:00:00,41.9,41.97,41.88,41.97,597600.0,28.6174,28.6652,28.6038,28.6652,597600.0
2007-05-17 13:10:00,41.97,41.97,41.95,41.96,67500.0,28.6652,28.6652,28.6516,28.6584,67500.0
2007-05-17 13:20:00,41.96,42.01,41.96,42.0,152100.0,28.6584,28.6925,28.6584,28.6857,152100.0
2007-05-17 13:30:00,42.0,42.03,41.97,41.97,117000.0,28.6857,28.7062,28.6652,28.6652,117000.0
2007-05-17 13:40:00,41.97,42.03,41.97,42.01,108300.0,28.6652,28.7062,28.6652,28.6925,108300.0
2007-05-17 13:50:00,42.01,42.01,41.97,42.0,116400.0,28.6925,28.6925,28.6652,28.6857,116400.0
2007-05-17 14:00:00,42.0,42.05,41.98,42.04,220800.0,28.6857,28.7199,28.6721,28.713,220800.0
2007-05-17 14:10:00,42.04,42.11,42.02,42.1,234900.0,28.713,28.7608,28.6994,28.754,234900.0
2007-05-17 14:20:00,42.1,42.16,42.0,42.16,357600.0,28.754,28.795,28.6857,28.795,357600.0
2007-05-17 14:30:00,42.16,42.17,42.1,42.1,299400.0,28.795,28.8018,28.754,28.754,299400.0
2007-05-17 14:40:00,42.1,42.16,42.1,42.13,208800.0,28.754,28.795,28.754,28.7745,208800.0
2007-05-17 14:50:00,42.13,42.21,42.13,42.19,297300.0,28.7745,28.8291,28.7745,28.8155,297300.0
2007-05-17 15:00:00,42.19,42.22,42.16,42.16,361200.0,28.8155,28.836,28.795,28.795,361200.0
2007-05-17 15:10:00,42.17,42.21,42.17,42.2,189000.0,28.8018,28.8291,28.8018,28.8223,189000.0
2007-05-17 15:20:00,42.2,42.23,42.15,42.15,278700.0,28.8223,28.8428,28.7882,28.7882,278700.0
2007-05-17 15:30:00,42.14,42.15,42.07,42.07,696600.0,28.7813,28.7882,28.7335,28.7335,696600.0
2007-05-17 15:40:00,42.07,42.12,42.05,42.08,380700.0,28.7335,28.7677,28.7199,28.7404,380700.0
2007-05-17 15:50:00,42.09,42.13,42.0,42.0,606900.0,28.7472,28.7745,28.6857,28.6857,606900.0
2007-05-18 09:30:00,42.18,42.18,42.04,42.04,582600.0,28.8087,28.8087,28.713,28.713,582600.0
2007-05-18 09:40:00,42.04,42.05,41.99,42.0,1263000.0,28.713,28.7199,28.6789,28.6857,1263000.0
2007-05-18 09:50:00,42.0,42.03,41.97,42.02,649800.0,28.6857,28.7062,28.6652,28.6994,649800.0
2007-05-18 10:00:00,42.02,42.12,42.02,42.11,2222700.0,28.6994,28.7677,28.6994,28.7608,2222700.0
2007-05-18 10:10:00,42.11,42.23,42.08,42.13,1049700.0,28.7608,28.8428,28.7404,28.7745,1049700.0
2007-05-18 10:20:00,42.13,42.2,42.07,42.08,948600.0,28.7745,28.8223,28.7335,28.7404,948600.0
2007-05-18 10:30:00,42.08,42.12,42.04,42.04,564600.0,28.7404,28.7677,28.713,28.713,564600.0
2007-05-18 10:40:00,42.05,42.08,42.01,42.05,300300.0,28.7199,28.7404,28.6925,28.7199,300300.0
2007-05-18 10:50:00,42.06,42.07,42.01,42.04,179100.0,28.7267,28.7335,28.6925,28.713,179100.0
2007-05-18 11:00:00,42.04,42.08,41.98,42.06,597900.0,28.713,28.7404,28.6721,28.7267,597900.0
2007-05-18 11:10:00,42.06,42.11,42.06,42.1,318900.0,28.7267,28.7608,28.7267,28.754,318900.0
2007-05-18 11:20:00,42.1,42.12,42.08,42.11,105000.0,28.754,28.7677,28.7404,28.7608,105000.0
2007-05-18 11:30:00,42.11,42.14,42.08,42.09,214200.0,28.7608,28.7813,28.7404,28.7472,214200.0
2007-05-18 11:40:00,42.09,42.09,42.02,42.04,339300.0,28.7472,28.7472,28.6994,28.713,339300.0
2007-05-18 11:50:00,42.04,42.06,42.02,42.06,45000.0,28.713,28.7267,28.6994,28.7267,45000.0
2007-05-18 12:00:00,42.07,42.11,42.06,42.08,172200.0,28.7335,28.7608,28.7267,28.7404,172200.0
2007-05-18 12:10:00,42.08,42.12,42.08,42.11,64500.0,28.7404,28.7677,28.7404,28.7608,64500.0
2007-05-18 12:20:00,42.1,42.17,42.1,42.14,141300.0,28.754,28.8018,28.754,28.7813,141300.0
2007-05-18 12:30:00,42.15,42.26,42.13,42.23,420600.0,28.7882,28.8633,28.7745,28.8428,420600.0
2007-05-18 12:40:00,42.23,42.28,42.22,42.26,514500.0,28.8428,28.877,28.836,28.8633,514500.0
2007-05-18 12:50:00,42.26,42.28,42.25,42.26,140700.0,28.8633,28.877,28.8565,28.8633,140700.0
2007-05-18 13:00:00,42.26,42.27,42.23,42.26,92100.0,28.8633,28.8701,28.8428,28.8633,92100.0
2007-05-18 13:10:00,42.25,42.25,42.21,42.22,56100.0,28.8565,28.8565,28.8291,28.836,56100.0
2007-05-18 13:20:00,42.21,42.22,42.19,42.2,45300.0,28.8291,28.836,28.8155,28.8223,45300.0
2007-05-18 13:30:00,42.2,42.22,42.17,42.17,104400.0,28.8223,28.836,28.8018,28.8018,104400.0
2007-05-18 13:40:00,42.17,42.23,42.16,42.22,161400.0,28.8018,28.8428,28.795,28.836,161400.0
2007-05-18 13:50:00,42.22,42.25,42.22,42.22,133200.0,28.836,28.8565,28.836,28.836,133200.0
2007-05-18 14:00:00,42.22,42.27,42.22,42.27,335400.0,28.836,28.8701,28.836,28.8701,335400.0
2007-05-18 14:10:00,42.27,42.32,42.24,42.3,159300.0,28.8701,28.9043,28.8496,28.8906,159300.0
2007-05-18 14:20:00,42.3,42.32,42.26,42.27,160800.0,28.8906,28.9043,28.8633,28.8701,160800.0
2007-05-18 14:30:00,42.28,42.28,42.23,42.27,193800.0,28.877,28.877,28.8428,28.8701,193800.0
2007-05-18 14:40:00,42.27,42.27,42.22,42.23,186300.0,28.8701,28.8701,28.836,28.8428,186300.0
2007-05-18 14:50:00,42.23,42.24,42.2,42.24,144600.0,28.8428,28.8496,28.8223,28.8496,144600.0
2007-05-18 15:00:00,42.24,42.27,42.21,42.21,126600.0,28.8496,28.8701,28.8291,28.8291,126600.0
2007-05-18 15:10:00,42.21,42.26,42.17,42.23,154500.0,28.8291,28.8633,28.8018,28.8428,154500.0
2007-05-18 15:20:00,42.23,42.26,42.21,42.22,285000.0,28.8428,28.8633,28.8291,28.836,285000.0
2007-05-18 15:30:00,42.23,42.25,42.22,42.24,135900.0,28.8428,28.8565,28.836,28.8496,135900.0
2007-05-18 15:40:00,42.24,42.29,42.24,42.27,599700.0,28.8496,28.8838,28.8496,28.8701,599700.0
2007-05-18 15:50:00,42.27,42.31,42.22,42.26,1450500.0,28.8701,28.8974,28.836,28.8633,1450500.0
2007-05-21 09:30:00,42.25,42.35,42.21,42.31,715200.0,28.8565,28.9248,28.8291,28.8974,715200.0
2007-05-21 09:40:00,42.3,42.38,42.27,42.33,643800.0,28.8906,28.9453,28.8701,28.9111,643800.0
2007-05-21 09:50:00,42.33,42.37,42.29,42.35,371100.0,28.9111,28.9384,28.8838,28.9248,371100.0
2007-05-21 10:00:00,42.35,42.42,42.35,42.4,531300.0,28.9248,28.9726,28.9248,28.9589,531300.0
2007-05-21 10:10:00,42.4,42.42,42.33,42.36,468300.0,28.9589,28.9726,28.9111,28.9316,468300.0
2007-05-21 10:20:00,42.35,42.37,42.33,42.33,499200.0,28.9248,28.9384,28.9111,28.9111,499200.0
2007-05-21 10:30:00,42.33,42.4,42.32,42.35,472500.0,28.9111,28.9589,28.9043,28.9248,472500.0
2007-05-21 10:40:00,42.36,42.41,42.35,42.41,149700.0,28.9316,28.9657,28.9248,28.9657,149700.0
2007-05-21 10:50:00,42.41,42.44,42.38,42.43,603900.0,28.9657,28.9862,28.9453,28.9794,603900.0
2007-05-21 11:00:00,42.43,42.45,42.4,42.44,140100.0,28.9794,28.9931,28.9589,28.9862,140100.0
2007-05-21 11:10:00,42.44,42.47,42.41,42.41,346800.0,28.9862,29.0067,28.9657,28.9657,346800.0
2007-05-21 11:20:00,42.41,42.43,42.4,42.43,141600.0,28.9657,28.9794,28.9589,28.9794,141600.0
2007-05-21 11:30:00,42.42,42.43,42.39,42.41,243900.0,28.9726,28.9794,28.9521,28.9657,243900.0
2007-05-21 11:40:00,42.41,42.43,42.41,42.43,63000.0,28.9657,28.9794,28.9657,28.9794,63000.0
2007-05-21 11:50:00,42.42,42.45,42.36,42.43,276600.0,28.9726,28.9931,28.9316,28.9794,276600.0
2007-05-21 12:00:00,42.43,42.5,42.42,42.5,182700.0,28.9794,29.0272,28.9726,29.0272,182700.0
2007-05-21 12:10:00,42.51,42.56,42.5,42.5,222900.0,29.034,29.0682,29.0272,29.0272,222900.0
2007-05-21 12:20:00,42.5,42.53,42.49,42.5,237600.0,29.0272,29.0477,29.0204,29.0272,237600.0
2007-05-21 12:30:00,42.49,42.52,42.48,42.49,131700.0,29.0204,29.0409,29.0136,29.0204,131700.0
2007-05-21 12:40:00,42.49,42.55,42.48,42.53,274800.0,29.0204,29.0614,29.0136,29.0477,274800.0
2007-05-21 12:50:00,42.53,42.54,42.49,42.49,213600.0,29.0477,29.0545,29.0204,29.0204,213600.0
2007-05-21 13:00:00,42.5,42.54,42.5,42.53,119400.0,29.0272,29.0545,29.0272,29.0477,119400.0
2007-05-21 13:10:00,42.53,42.55,42.52,42.55,62400.0,29.0477,29.0614,29.0409,29.0614,62400.0
2007-05-21 13:20:00,42.55,42.57,42.54,42.56,195900.0,29.0614,29.075,29.0545,29.0682,195900.0
2007-05-21 13:30:00,42.56,42.56,42.49,42.51,200400.0,29.0682,29.0682,29.0204,29.034,200400.0
2007-05-21 13:40:00,42.51,42.51,42.41,42.44,312300.0,29.034,29.034,28.9657,28.9862,312300.0
2007-05-21 13:50:00,42.44,42.44,42.42,42.44,102300.0,28.9862,28.9862,28.9726,28.9862,102300.0
2007-05-21 14:00:00,42.44,42.48,42.43,42.47,212400.0,28.9862,29.0136,28.9794,29.0067,212400.0
2007-05-21 14:10:00,42.48,42.53,42.46,42.46,268200.0,29.0136,29.0477,28.9999,28.9999,268200.0
2007-05-21 14:20:00,42.46,42.47,42.44,42.46,159600.0,28.9999,29.0067,28.9862,28.9999,159600.0
2007-05-21 14:30:00,42.47,42.53,42.47,42.53,160500.0,29.0067,29.0477,29.0067,29.0477,160500.0
2007-05-21 14:40:00,42.53,42.57,42.49,42.56,239100.0,29.0477,29.075,29.0204,29.0682,239100.0
2007-05-21 14:50:00,42.56,42.6,42.52,42.52,122100.0,29.0682,29.0955,29.0409,29.0409,122100.0
2007-05-21 15:00:00,42.53,42.54,42.4,42.41,198300.0,29.0477,29.0545,28.9589,28.9657,198300.0
2007-05-21 15:10:00,42.41,42.47,42.4,42.46,257100.0,28.9657,29.0067,28.9589,28.9999,257100.0
2007-05-21 15:20:00,42.45,42.45,42.34,42.36,732000.0,28.9931,28.9931,28.9179,28.9316,732000.0
2007-05-21 15:30:00,42.35,42.39,42.34,42.36,375000.0,28.9248,28.9521,28.9179,28.9316,375000.0
2007-05-21 15:40:00,42.37,42.42,42.37,42.41,337500.0,28.9384,28.9726,28.9384,28.9657,337500.0
2007-05-21 15:50:00,42.41,42.41,42.34,42.34,271200.0,28.9657,28.9657,28.9179,28.9179,271200.0
2007-05-22 09:30:00,42.44,42.57,42.44,42.52,618000.0,28.9862,29.075,28.9862,29.0409,618000.0
2007-05-22 09:40:00,42.51,42.55,42.48,42.49,598500.0,29.034,29.0614,29.0136,29.0204,598500.0
2007-05-22 09:50:00,42.49,42.49,42.42,42.45,1941900.0,29.0204,29.0204,28.9726,28.9931,1941900.0
2007-05-22 10:00:00,42.44,42.54,42.44,42.5,770700.0,28.9862,29.0545,28.9862,29.0272,770700.0
2007-05-22 10:10:00,42.5,42.53,42.44,42.44,485100.0,29.0272,29.0477,28.9862,28.9862,485100.0
2007-05-22 10:20:00,42.44,42.48,42.42,42.48,586200.0,28.9862,29.0136,28.9726,29.0136,586200.0
2007-05-22 10:30:00,42.48,42.52,42.47,42.48,347700.0,29.0136,29.0409,29.0067,29.0136,347700.0
2007-05-22 10:40:00,42.48,42.54,42.48,42.49,187200.0,29.0136,29.0545,29.0136,29.0204,187200.0
2007-05-22 10:50:00,42.49,42.53,42.46,42.47,550500.0,29.0204,29.0477,28.9999,29.0067,550500.0
2007-05-22 11:00:00,42.47,42.47,42.44,42.47,348300.0,29.0067,29.0067,28.9862,29.0067,348300.0
2007-05-22 11:10:00,42.47,42.48,42.44,42.45,274500.0,29.0067,29.0136,28.9862,28.9931,274500.0
2007-05-22 11:20:00,42.45,42.49,42.43,42.49,248100.0,28.9931,29.0204,28.9794,29.0204,248100.0
2007-05-22 11:30:00,42.48,42.49,42.44,42.46,389700.0,29.0136,29.0204,28.9862,28.9999,389700.0
2007-05-22 11:40:00,42.45,42.46,42.42,42.42,212100.0,28.9931,28.9999,28.9726,28.9726,212100.0
2007-05-22 11:50:00,42.42,42.44,42.38,42.39,312300.0,28.9726,28.9862,28.9453,28.9521,312300.0
2007-05-22 12:00:00,42.38,42.42,42.35,42.41,314100.0,28.9453,28.9726,28.9248,28.9657,314100.0
2007-05-22 12:10:00,42.41,42.42,42.38,42.4,310200.0,28.9657,28.9726,28.9453,28.9589,310200.0
2007-05-22 12:20:00,42.4,42.44,42.39,42.42,243000.0,28.9589,28.9862,28.9521,28.9726,243000.0
2007-05-22 12:30:00,42.43,42.46,42.41,42.43,246600.0,28.9794,28.9999,28.9657,28.9794,246600.0
2007-05-22 12:40:00,42.43,42.44,42.4,42.42,258300.0,28.9794,28.9862,28.9589,28.9726,258300.0
2007-05-22 12:50:00,42.42,42.5,42.42,42.48,572100.0,28.9726,29.0272,28.9726,29.0136,572100.0
2007-05-22 13:00:00,42.48,42.5,42.46,42.49,300000.0,29.0136,29.0272,28.9999,29.0204,300000.0
2007-05-22 13:10:00,42.49,42.5,42.46,42.47,415500.0,29.0204,29.0272,28.9999,29.0067,415500.0
2007-05-22 13:20:00,42.48,42.48,42.45,42.46,249600.0,29.0136,29.0136,28.9931,28.9999,249600.0
2007-05-22 13:30:00,42.47,42.49,42.42,42.48,319200.0,29.0067,29.0204,28.9726,29.0136,319200.0
2007-05-22 13:40:00,42.48,42.5,42.48,42.48,128400.0,29.0136,29.0272,29.0136,29.0136,128400.0
2007-05-22 13:50:00,42.48,42.52,42.46,42.47,563700.0,29.0136,29.0409,28.9999,29.0067,563700.0
2007-05-22 14:00:00,42.47,42.5,42.47,42.49,571500.0,29.0067,29.0272,29.0067,29.0204,571500.0
2007-05-22 14:10:00,42.49,42.54,42.49,42.51,428700.0,29.0204,29.0545,29.0204,29.034,428700.0
2007-05-22 14:20:00,42.51,42.51,42.49,42.51,113400.0,29.034,29.034,29.0204,29.034,113400.0
2007-05-22 14:30:00,42.51,42.55,42.47,42.48,512400.0,29.034,29.0614,29.0067,29.0136,512400.0
2007-05-22 14:40:00,42.48,42.52,42.47,42.5,285300.0,29.0136,29.0409,29.0067,29.0272,285300.0
2007-05-22 14:50:00,42.51,42.54,42.5,42.52,446700.0,29.034,29.0545,29.0272,29.0409,446700.0
2007-05-22 15:00:00,42.52,42.55,42.5,42.55,363600.0,29.0409,29.0614,29.0272,29.0614,363600.0
2007-05-22 15:10:00,42.54,42.54,42.45,42.46,1555800.0,29.0545,29.0545,28.9931,28.9999,1555800.0
2007-05-22 15:20:00,42.46,42.5,42.43,42.49,752400.0,28.9999,29.0272,28.9794,29.0204,752400.0
2007-05-22 15:30:00,42.49,42.51,42.43,42.48,557700.0,29.0204,29.034,28.9794,29.0136,557700.0
2007-05-22 15:40:00,42.48,42.53,42.47,42.48,660300.0,29.0136,29.0477,29.0067,29.0136,660300.0
2007-05-22 15:50:00,42.48,42.55,42.41,42.45,1398000.0,29.0136,29.0614,28.9657,28.9931,1398000.0
2007-05-23 09:30:00,42.67,42.68,42.57,42.59,1134900.0,29.1433,29.1502,29.075,29.0887,1134900.0
2007-05-23 09:40:00,42.59,42.62,42.54,42.58,1096200.0,29.0887,29.1092,29.0545,29.0819,1096200.0
2007-05-23 09:50:00,42.58,42.65,42.54,42.6,1277400.0,29.0819,29.1297,29.0545,29.0955,1277400.0
2007-05-23 10:00:00,42.6,42.73,42.59,42.67,3056100.0,29.0955,29.1843,29.0887,29.1433,3056100.0
2007-05-23 10:10:00,42.68,42.71,42.64,42.69,935400.0,29.1502,29.1706,29.1228,29.157,935400.0
2007-05-23 10:20:00,42.69,42.71,42.64,42.7,425400.0,29.157,29.1706,29.1228,29.1638,425400.0
2007-05-23 10:30:00,42.7,42.72,42.66,42.68,907500.0,29.1638,29.1775,29.1365,29.1502,907500.0
2007-05-23 10:40:00,42.68,42.75,42.68,42.73,887400.0,29.1502,29.198,29.1502,29.1843,887400.0
2007-05-23 10:50:00,42.73,42.76,42.72,42.73,1608600.0,29.1843,29.2048,29.1775,29.1843,1608600.0
2007-05-23 11:00:00,42.73,42.75,42.72,42.73,650400.0,29.1843,29.198,29.1775,29.1843,650400.0
2007-05-23 11:10:00,42.73,42.74,42.66,42.69,617400.0,29.1843,29.1911,29.1365,29.157,617400.0
2007-05-23 11:20:00,42.69,42.75,42.69,42.75,213600.0,29.157,29.198,29.157,29.198,213600.0
2007-05-23 11:30:00,42.75,42.76,42.71,42.73,367200.0,29.198,29.2048,29.1706,29.1843,367200.0
2007-05-23 11:40:00,42.72,42.78,42.71,42.76,289500.0,29.1775,29.2184,29.1706,29.2048,289500.0
2007-05-23 11:50:00,42.76,42.79,42.71,42.72,334200.0,29.2048,29.2253,29.1706,29.1775,334200.0
2007-05-23 12:00:00,42.71,42.75,42.7,42.75,177600.0,29.1706,29.198,29.1638,29.198,177600.0
2007-05-23 12:10:00,42.75,42.77,42.72,42.75,186300.0,29.198,29.2116,29.1775,29.198,186300.0
2007-05-23 12:20:00,42.74,42.77,42.73,42.75,270000.0,29.1911,29.2116,29.1843,29.198,270000.0
2007-05-23 12:30:00,42.74,42.75,42.72,42.73,181500.0,29.1911,29.198,29.1775,29.1843,181500.0
2007-05-23 12:40:00,42.73,42.75,42.72,42.72,254400.0,29.1843,29.198,29.1775,29.1775,254400.0
2007-05-23 12:50:00,42.73,42.74,42.71,42.73,213300.0,29.1843,29.1911,29.1706,29.1843,213300.0
2007-05-23 13:00:00,42.73,42.8,42.72,42.79,162000.0,29.1843,29.2321,29.1775,29.2253,162000.0
2007-05-23 13:10:00,42.79,42.8,42.75,42.76,123900.0,29.2253,29.2321,29.198,29.2048,123900.0
2007-05-23 13:20:00,42.75,42.8,42.74,42.76,259800.0,29.198,29.2321,29.1911,29.2048,259800.0
2007-05-23 13:30:00,42.77,42.78,42.74,42.74,409500.0,29.2116,29.2184,29.1911,29.1911,409500.0
2007-05-23 13:40:00,42.74,42.77,42.74,42.74,864000.0,29.1911,29.2116,29.1911,29.1911,864000.0
2007-05-23 13:50:00,42.74,42.74,42.69,42.71,662400.0,29.1911,29.1911,29.157,29.1706,662400.0
2007-05-23 14:00:00,42.71,42.72,42.6,42.64,1342800.0,29.1706,29.1775,29.0955,29.1228,1342800.0
2007-05-23 14:10:00,42.64,42.66,42.55,42.55,837000.0,29.1228,29.1365,29.0614,29.0614,837000.0
2007-05-23 14:20:00,42.54,42.54,42.22,42.28,2865900.0,29.0545,29.0545,28.836,28.877,2865900.0
2007-05-23 14:30:00,42.28,42.36,42.01,42.29,1887000.0,28.877,28.9316,28.6925,28.8838,1887000.0
2007-05-23 14:40:00,42.29,42.4,42.27,42.34,2289900.0,28.8838,28.9589,28.8701,28.9179,2289900.0
2007-05-23 14:50:00,42.35,42.45,42.34,42.39,982500.0,28.9248,28.9931,28.9179,28.9521,982500.0
2007-05-23 15:00:00,42.39,42.46,42.37,42.39,562800.0,28.9521,28.9999,28.9384,28.9521,562800.0
2007-05-23 15:10:00,42.39,42.47,42.34,42.45,481500.0,28.9521,29.0067,28.9179,28.9931,481500.0
2007-05-23 15:20:00,42.44,42.6,42.39,42.45,485700.0,28.9862,29.0955,28.9521,28.9931,485700.0
2007-05-23 15:30:00,42.45,42.47,42.41,42.43,478500.0,28.9931,29.0067,28.9657,28.9794,478500.0
2007-05-23 15:40:00,42.44,42.45,42.34,42.34,627300.0,28.9862,28.9931,28.9179,28.9179,627300.0
2007-05-23 15:50:00,42.34,42.38,42.16,42.27,2020200.0,28.9179,28.9453,28.795,28.8701,2020200.0
2007-05-24 09:30:00,42.23,42.27,41.93,41.96,1386600.0,28.8428,28.8701,28.6379,28.6584,1386600.0
2007-05-24 09:40:00,41.96,42.1,41.96,42.06,1362900.0,28.6584,28.754,28.6584,28.7267,1362900.0
2007-05-24 09:50:00,42.06,42.23,42.06,42.17,3042600.0,28.7267,28.8428,28.7267,28.8018,3042600.0
2007-05-24 10:00:00,42.17,42.37,42.14,42.28,2243400.0,28.8018,28.9384,28.7813,28.877,2243400.0
2007-05-24 10:10:00,42.29,42.3,42.14,42.16,872400.0,28.8838,28.8906,28.7813,28.795,872400.0
2007-05-24 10:20:00,42.15,42.19,42.11,42.18,474600.0,28.7882,28.8155,28.7608,28.8087,474600.0
2007-05-24 10:30:00,42.18,42.23,42.0,42.01,877200.0,28.8087,28.8428,28.6857,28.6925,877200.0
2007-05-24 10:40:00,42.01,42.03,41.9,41.94,888900.0,28.6925,28.7062,28.6174,28.6447,888900.0
2007-05-24 10:50:00,41.94,41.95,41.74,41.77,1287300.0,28.6447,28.6516,28.5081,28.5286,1287300.0
2007-05-24 11:00:00,41.78,41.92,41.71,41.91,1794300.0,28.5355,28.6311,28.4876,28.6242,1794300.0
2007-05-24 11:10:00,41.9,41.92,41.76,41.78,1484700.0,28.6174,28.6311,28.5218,28.5355,1484700.0
2007-05-24 11:20:00,41.78,41.98,41.56,41.6,1576200.0,28.5355,28.6721,28.3852,28.4125,1576200.0
2007-05-24 11:30:00,41.6,41.7,41.55,41.67,915600.0,28.4125,28.4808,28.3784,28.4603,915600.0
2007-05-24 11:40:00,41.67,41.67,41.57,41.62,778500.0,28.4603,28.4603,28.392,28.4262,778500.0
2007-05-24 11:50:00,41.62,41.74,41.62,41.7,533100.0,28.4262,28.5081,28.4262,28.4808,533100.0
2007-05-24 12:00:00,41.69,41.73,41.65,41.7,336000.0,28.474,28.5013,28.4467,28.4808,336000.0
2007-05-24 12:10:00,41.69,41.69,41.51,41.52,2236800.0,28.474,28.474,28.351,28.3579,2236800.0
2007-05-24 12:20:00,41.52,41.57,41.47,41.52,1653900.0,28.3579,28.392,28.3237,28.3579,1653900.0
2007-05-24 12:30:00,41.52,41.57,41.33,41.37,829200.0,28.3579,28.392,28.2281,28.2554,829200.0
2007-05-24 12:40:00,41.37,41.41,41.31,41.39,1193400.0,28.2554,28.2827,28.2144,28.2691,1193400.0
2007-05-24 12:50:00,41.38,41.44,41.32,41.41,627000.0,28.2623,28.3032,28.2213,28.2827,627000.0
2007-05-24 13:00:00,41.41,41.51,41.41,41.43,1302900.0,28.2827,28.351,28.2827,28.2964,1302900.0
2007-05-24 13:10:00,41.43,41.56,41.43,41.51,477300.0,28.2964,28.3852,28.2964,28.351,477300.0
2007-05-24 13:20:00,41.51,41.57,41.45,41.48,211500.0,28.351,28.392,28.3101,28.3306,211500.0
2007-05-24 13:30:00,41.49,41.5,41.43,41.45,306600.0,28.3374,28.3442,28.2964,28.3101,306600.0
2007-05-24 13:40:00,41.45,41.53,41.43,41.46,349200.0,28.3101,28.3647,28.2964,28.3169,349200.0
2007-05-24 13:50:00,41.46,41.52,41.43,41.52,279000.0,28.3169,28.3579,28.2964,28.3579,279000.0
2007-05-24 14:00:00,41.51,41.56,41.42,41.44,541500.0,28.351,28.3852,28.2896,28.3032,541500.0
2007-05-24 14:10:00,41.44,41.45,41.34,41.35,1279500.0,28.3032,28.3101,28.2349,28.2418,1279500.0
2007-05-24 14:20:00,41.34,41.41,41.33,41.38,548100.0,28.2349,28.2827,28.2281,28.2623,548100.0
2007-05-24 14:30:00,41.39,41.43,41.32,41.33,466200.0,28.2691,28.2964,28.2213,28.2281,466200.0
2007-05-24 14:40:00,41.33,41.39,41.17,41.26,1127700.0,28.2281,28.2691,28.1188,28.1803,1127700.0
2007-05-24 14:50:00,41.26,41.3,41.24,41.27,1076100.0,28.1803,28.2076,28.1666,28.1871,1076100.0
2007-05-24 15:00:00,41.28,41.37,41.27,41.32,3055500.0,28.194,28.2554,28.1871,28.2213,3055500.0
2007-05-24 15:10:00,41.33,41.34,41.18,41.19,1304400.0,28.2281,28.2349,28.1257,28.1325,1304400.0
2007-05-24 15:20:00,41.19,41.28,41.16,41.22,1338600.0,28.1325,28.194,28.112,28.153,1338600.0
2007-05-24 15:30:00,41.22,41.25,41.11,41.12,1349700.0,28.153,28.1735,28.0779,28.0847,1349700.0
2007-05-24 15:40:00,41.11,41.21,41.09,41.16,2140200.0,28.0779,28.1462,28.0642,28.112,2140200.0
2007-05-24 15:50:00,41.16,41.23,41.12,41.22,2226900.0,28.112,28.1598,28.0847,28.153,2226900.0
2007-05-25 09:30:00,41.74,41.88,41.73,41.74,2119500.0,28.5081,28.6038,28.5013,28.5081,2119500.0
2007-05-25 09:40:00,41.78,41.79,41.69,41.75,1263300.0,28.5355,28.5423,28.474,28.515,1263300.0
2007-05-25 09:50:00,41.74,41.76,41.68,41.7,846300.0,28.5081,28.5218,28.4672,28.4808,846300.0
2007-05-25 10:00:00,41.69,41.71,41.62,41.71,791100.0,28.474,28.4876,28.4262,28.4876,791100.0
2007-05-25 10:10:00,41.71,41.86,41.71,41.81,920700.0,28.4876,28.5901,28.4876,28.5559,920700.0
2007-05-25 10:20:00,41.81,41.82,41.75,41.75,346500.0,28.5559,28.5628,28.515,28.515,346500.0
2007-05-25 10:30:00,41.76,41.88,41.75,41.88,651000.0,28.5218,28.6038,28.515,28.6038,651000.0
2007-05-25 10:40:00,41.89,41.92,41.86,41.89,843900.0,28.6106,28.6311,28.5901,28.6106,843900.0
2007-05-25 10:50:00,41.88,41.89,41.83,41.87,305400.0,28.6038,28.6106,28.5696,28.5969,305400.0
2007-05-25 11:00:00,41.87,41.88,41.8,41.82,149700.0,28.5969,28.6038,28.5491,28.5628,149700.0
2007-05-25 11:10:00,41.82,41.87,41.82,41.85,193800.0,28.5628,28.5969,28.5628,28.5833,193800.0
2007-05-25 11:20:00,41.85,41.85,41.78,41.78,123000.0,28.5833,28.5833,28.5355,28.5355,123000.0
2007-05-25 11:30:00,41.79,41.86,41.79,41.85,200100.0,28.5423,28.5901,28.5423,28.5833,200100.0
2007-05-25 11:40:00,41.85,41.85,41.79,41.85,464400.0,28.5833,28.5833,28.5423,28.5833,464400.0
2007-05-25 11:50:00,41.85,41.87,41.83,41.85,156300.0,28.5833,28.5969,28.5696,28.5833,156300.0
2007-05-25 12:00:00,41.85,41.86,41.77,41.78,288600.0,28.5833,28.5901,28.5286,28.5355,288600.0
2007-05-25 12:10:00,41.79,41.79,41.7,41.74,326400.0,28.5423,28.5423,28.4808,28.5081,326400.0
2007-05-25 12:20:00,41.73,41.75,41.65,41.67,387300.0,28.5013,28.515,28.4467,28.4603,387300.0
2007-05-25 12:30:00,41.67,41.77,41.67,41.74,292200.0,28.4603,28.5286,28.4603,28.5081,292200.0
2007-05-25 12:40:00,41.75,41.75,41.7,41.72,61500.0,28.515,28.515,28.4808,28.4945,61500.0
2007-05-25 12:50:00,41.72,41.76,41.69,41.7,124500.0,28.4945,28.5218,28.474,28.4808,124500.0
2007-05-25 13:00:00,41.7,41.8,41.7,41.77,109500.0,28.4808,28.5491,28.4808,28.5286,109500.0
2007-05-25 13:10:00,41.78,41.83,41.73,41.78,179100.0,28.5355,28.5696,28.5013,28.5355,179100.0
2007-05-25 13:20:00,41.78,41.82,41.75,41.76,130800.0,28.5355,28.5628,28.515,28.5218,130800.0
2007-05-25 13:30:00,41.76,41.78,41.73,41.73,91500.0,28.5218,28.5355,28.5013,28.5013,91500.0
2007-05-25 13:40:00,41.73,41.73,41.68,41.71,114300.0,28.5013,28.5013,28.4672,28.4876,114300.0
2007-05-25 13:50:00,41.71,41.75,41.69,41.74,52200.0,28.4876,28.515,28.474,28.5081,52200.0
2007-05-25 14:00:00,41.74,41.79,41.71,41.71,129900.0,28.5081,28.5423,28.4876,28.4876,129900.0
2007-05-25 14:10:00,41.71,41.77,41.71,41.77,155100.0,28.4876,28.5286,28.4876,28.5286,155100.0
2007-05-25 14:20:00,41.77,41.8,41.77,41.79,109200.0,28.5286,28.5491,28.5286,28.5423,109200.0
2007-05-25 14:30:00,41.79,41.8,41.77,41.78,47400.0,28.5423,28.5491,28.5286,28.5355,47400.0
2007-05-25 14:40:00,41.78,41.84,41.77,41.81,471000.0,28.5355,28.5764,28.5286,28.5559,471000.0
2007-05-25 14:50:00,41.81,41.83,41.76,41.8,279000.0,28.5559,28.5696,28.5218,28.5491,279000.0
2007-05-25 15:00:00,41.81,41.86,41.79,41.85,166200.0,28.5559,28.5901,28.5423,28.5833,166200.0
2007-05-25 15:10:00,41.86,41.88,41.81,41.83,186000.0,28.5901,28.6038,28.5559,28.5696,186000.0
2007-05-25 15:20:00,41.83,41.86,41.82,41.85,206700.0,28.5696,28.5901,28.5628,28.5833,206700.0
2007-05-25 15:30:00,41.85,41.89,41.84,41.89,156600.0,28.5833,28.6106,28.5764,28.6106,156600.0
2007-05-25 15:40:00,41.88,41.92,41.87,41.91,234600.0,28.6038,28.6311,28.5969,28.6242,234600.0
2007-05-25 15:50:00,41.91,42.0,41.89,41.98,1524000.0,28.6242,28.6857,28.6106,28.6721,1524000.0
2007-05-29 09:30:00,42.08,42.12,42.03,42.1,802800.0,28.7404,28.7677,28.7062,28.754,802800.0
2007-05-29 09:40:00,42.1,42.15,42.04,42.15,581700.0,28.754,28.7882,28.713,28.7882,581700.0
2007-05-29 09:50:00,42.15,42.16,42.06,42.13,426300.0,28.7882,28.795,28.7267,28.7745,426300.0
2007-05-29 10:00:00,42.13,42.2,42.02,42.07,650100.0,28.7745,28.8223,28.6994,28.7335,650100.0
2007-05-29 10:10:00,42.06,42.07,41.99,42.03,381900.0,28.7267,28.7335,28.6789,28.7062,381900.0
2007-05-29 10:20:00,42.03,42.06,41.95,42.0,576900.0,28.7062,28.7267,28.6516,28.6857,576900.0
2007-05-29 10:30:00,42.0,42.03,41.95,42.02,222300.0,28.6857,28.7062,28.6516,28.6994,222300.0
2007-05-29 10:40:00,42.01,42.03,41.96,42.0,334200.0,28.6925,28.7062,28.6584,28.6857,334200.0
2007-05-29 10:50:00,42.0,42.03,41.96,41.98,196500.0,28.6857,28.7062,28.6584,28.6721,196500.0
2007-05-29 11:00:00,41.98,41.99,41.9,41.91,369300.0,28.6721,28.6789,28.6174,28.6242,369300.0
2007-05-29 11:10:00,41.91,41.96,41.89,41.94,705600.0,28.6242,28.6584,28.6106,28.6447,705600.0
2007-05-29 11:20:00,41.93,41.96,41.91,41.96,549900.0,28.6379,28.6584,28.6242,28.6584,549900.0
2007-05-29 11:30:00,41.96,42.01,41.96,42.0,667800.0,28.6584,28.6925,28.6584,28.6857,667800.0
2007-05-29 11:40:00,42.0,42.0,41.91,41.93,362400.0,28.6857,28.6857,28.6242,28.6379,362400.0
2007-05-29 11:50:00,41.93,41.93,41.82,41.82,370500.0,28.6379,28.6379,28.5628,28.5628,370500.0
2007-05-29 12:00:00,41.81,41.83,41.76,41.79,539700.0,28.5559,28.5696,28.5218,28.5423,539700.0
2007-05-29 12:10:00,41.79,41.8,41.74,41.77,501000.0,28.5423,28.5491,28.5081,28.5286,501000.0
2007-05-29 12:20:00,41.77,41.77,41.7,41.7,493800.0,28.5286,28.5286,28.4808,28.4808,493800.0
2007-05-29 12:30:00,41.7,41.73,41.63,41.71,1054500.0,28.4808,28.5013,28.433,28.4876,1054500.0
2007-05-29 12:40:00,41.72,41.78,41.67,41.76,644700.0,28.4945,28.5355,28.4603,28.5218,644700.0
2007-05-29 12:50:00,41.76,41.82,41.76,41.81,151200.0,28.5218,28.5628,28.5218,28.5559,151200.0
2007-05-29 13:00:00,41.81,41.86,41.76,41.82,195600.0,28.5559,28.5901,28.5218,28.5628,195600.0
2007-05-29 13:10:00,41.82,41.87,41.75,41.75,311100.0,28.5628,28.5969,28.515,28.515,311100.0
2007-05-29 13:20:00,41.75,41.76,41.6,41.7,899700.0,28.515,28.5218,28.4125,28.4808,899700.0
2007-05-29 13:30:00,41.7,41.71,41.6,41.6,518400.0,28.4808,28.4876,28.4125,28.4125,518400.0
2007-05-29 13:40:00,41.6,41.64,41.59,41.6,291600.0,28.4125,28.4398,28.4057,28.4125,291600.0
2007-05-29 13:50:00,41.6,41.64,41.33,41.63,422100.0,28.4125,28.4398,28.2281,28.433,422100.0
2007-05-29 14:00:00,41.63,41.63,41.52,41.62,646800.0,28.433,28.433,28.3579,28.4262,646800.0
2007-05-29 14:10:00,41.62,41.62,41.53,41.57,279000.0,28.4262,28.4262,28.3647,28.392,279000.0
2007-05-29 14:20:00,41.59,41.59,41.55,41.55,192000.0,28.4057,28.4057,28.3784,28.3784,192000.0
2007-05-29 14:30:00,41.55,41.56,41.5,41.56,427800.0,28.3784,28.3852,28.3442,28.3852,427800.0
2007-05-29 14:40:00,41.55,41.65,41.55,41.64,422400.0,28.3784,28.4467,28.3784,28.4398,422400.0
2007-05-29 14:50:00,41.65,41.65,41.58,41.61,172500.0,28.4467,28.4467,28.3989,28.4193,172500.0
2007-05-29 15:00:00,41.61,41.69,41.61,41.67,546300.0,28.4193,28.474,28.4193,28.4603,546300.0
2007-05-29 15:10:00,41.67,41.75,41.66,41.73,358800.0,28.4603,28.515,28.4535,28.5013,358800.0
2007-05-29 15:20:00,41.73,41.8,41.64,41.64,536700.0,28.5013,28.5491,28.4398,28.4398,536700.0
2007-05-29 15:30:00,41.65,41.7,41.61,41.64,488400.0,28.4467,28.4808,28.4193,28.4398,488400.0
2007-05-29 15:40:00,41.64,41.75,41.63,41.74,426000.0,28.4398,28.515,28.433,28.5081,426000.0
2007-05-29 15:50:00,41.74,41.78,41.7,41.77,673500.0,28.5081,28.5355,28.4808,28.5286,673500.0
2007-05-30 09:30:00,41.0,41.32,40.94,41.25,2158500.0,28.0027,28.2213,27.9617,28.1735,2158500.0
2007-05-30 09:40:00,41.26,41.33,41.22,41.29,1986600.0,28.1803,28.2281,28.153,28.2008,1986600.0
2007-05-30 09:50:00,41.29,41.43,41.24,41.41,1320000.0,28.2008,28.2964,28.1666,28.2827,1320000.0
2007-05-30 10:00:00,41.41,41.46,41.36,41.44,517200.0,28.2827,28.3169,28.2486,28.3032,517200.0
2007-05-30 10:10:00,41.44,41.5,41.42,41.49,1266900.0,28.3032,28.3442,28.2896,28.3374,1266900.0
2007-05-30 10:20:00,41.49,41.53,41.41,41.45,562800.0,28.3374,28.3647,28.2827,28.3101,562800.0
2007-05-30 10:30:00,41.45,41.53,41.42,41.44,481200.0,28.3101,28.3647,28.2896,28.3032,481200.0
2007-05-30 10:40:00,41.44,41.51,41.39,41.48,518100.0,28.3032,28.351,28.2691,28.3306,518100.0
2007-05-30 10:50:00,41.48,41.5,41.43,41.49,434100.0,28.3306,28.3442,28.2964,28.3374,434100.0
2007-05-30 11:00:00,41.5,41.5,41.44,41.47,391800.0,28.3442,28.3442,28.3032,28.3237,391800.0
2007-05-30 11:10:00,41.48,41.48,41.38,41.47,464100.0,28.3306,28.3306,28.2623,28.3237,464100.0
2007-05-30 11:20:00,41.46,41.6,41.46,41.55,583800.0,28.3169,28.4125,28.3169,28.3784,583800.0
2007-05-30 11:30:00,41.56,41.6,41.55,41.58,366300.0,28.3852,28.4125,28.3784,28.3989,366300.0
2007-05-30 11:40:00,41.58,41.64,41.58,41.63,1339200.0,28.3989,28.4398,28.3989,28.433,1339200.0
2007-05-30 11:50:00,41.63,41.66,41.59,41.63,937500.0,28.433,28.4535,28.4057,28.433,937500.0
2007-05-30 12:00:00,41.62,41.7,41.62,41.67,485400.0,28.4262,28.4808,28.4262,28.4603,485400.0
2007-05-30 12:10:00,41.67,41.73,41.66,41.71,280800.0,28.4603,28.5013,28.4535,28.4876,280800.0
2007-05-30 12:20:00,41.72,41.82,41.71,41.82,607200.0,28.4945,28.5628,28.4876,28.5628,607200.0
2007-05-30 12:30:00,41.83,41.85,41.76,41.79,432000.0,28.5696,28.5833,28.5218,28.5423,432000.0
2007-05-30 12:40:00,41.78,41.8,41.76,41.79,320100.0,28.5355,28.5491,28.5218,28.5423,320100.0
2007-05-30 12:50:00,41.79,41.8,41.73,41.76,324300.0,28.5423,28.5491,28.5013,28.5218,324300.0
2007-05-30 13:00:00,41.76,41.78,41.72,41.75,290700.0,28.5218,28.5355,28.4945,28.515,290700.0
2007-05-30 13:10:00,41.75,41.75,41.71,41.73,586200.0,28.515,28.515,28.4876,28.5013,586200.0
2007-05-30 13:20:00,41.72,41.78,41.72,41.73,613800.0,28.4945,28.5355,28.4945,28.5013,613800.0
2007-05-30 13:30:00,41.73,41.77,41.67,41.69,363900.0,28.5013,28.5286,28.4603,28.474,363900.0
2007-05-30 13:40:00,41.69,41.69,41.61,41.62,612300.0,28.474,28.474,28.4193,28.4262,612300.0
2007-05-30 13:50:00,41.62,41.65,41.62,41.62,658200.0,28.4262,28.4467,28.4262,28.4262,658200.0
2007-05-30 14:00:00,41.61,41.77,41.48,41.59,1338900.0,28.4193,28.5286,28.3306,28.4057,1338900.0
2007-05-30 14:10:00,41.61,41.73,41.6,41.68,660000.0,28.4193,28.5013,28.4125,28.4672,660000.0
2007-05-30 14:20:00,41.69,41.78,41.62,41.77,534600.0,28.474,28.5355,28.4262,28.5286,534600.0
2007-05-30 14:30:00,41.75,41.97,41.72,41.81,968700.0,28.515,28.6652,28.4945,28.5559,968700.0
2007-05-30 14:40:00,41.81,41.87,41.81,41.85,621600.0,28.5559,28.5969,28.5559,28.5833,621600.0
2007-05-30 14:50:00,41.84,41.91,41.82,41.9,445800.0,28.5764,28.6242,28.5628,28.6174,445800.0
2007-05-30 15:00:00,41.9,41.93,41.85,41.9,862500.0,28.6174,28.6379,28.5833,28.6174,862500.0
2007-05-30 15:10:00,41.9,41.9,41.78,41.88,1313400.0,28.6174,28.6174,28.5355,28.6038,1313400.0
2007-05-30 15:20:00,41.89,41.91,41.86,41.9,553800.0,28.6106,28.6242,28.5901,28.6174,553800.0
2007-05-30 15:30:00,41.91,42.01,41.89,42.01,838500.0,28.6242,28.6925,28.6106,28.6925,838500.0
2007-05-30 15:40:00,42.0,42.14,41.97,42.13,2043300.0,28.6857,28.7813,28.6652,28.7745,2043300.0
2007-05-30 15:50:00,42.13,42.15,42.07,42.14,3159000.0,28.7745,28.7882,28.7335,28.7813,3159000.0
2007-05-31 09:30:00,42.23,42.42,42.2,42.4,1316400.0,28.8428,28.9726,28.8223,28.9589,1316400.0
2007-05-31 09:40:00,42.4,42.5,42.39,42.42,1397100.0,28.9589,29.0272,28.9521,28.9726,1397100.0
2007-05-31 09:50:00,42.42,42.48,42.37,42.38,1127100.0,28.9726,29.0136,28.9384,28.9453,1127100.0
2007-05-31 10:00:00,42.38,42.44,42.33,42.38,569700.0,28.9453,28.9862,28.9111,28.9453,569700.0
2007-05-31 10:10:00,42.38,42.38,42.28,42.29,788400.0,28.9453,28.9453,28.877,28.8838,788400.0
2007-05-31 10:20:00,42.28,42.31,42.16,42.24,685500.0,28.877,28.8974,28.795,28.8496,685500.0
2007-05-31 10:30:00,42.25,42.28,42.21,42.27,840300.0,28.8565,28.877,28.8291,28.8701,840300.0
2007-05-31 10:40:00,42.24,42.33,42.24,42.32,805800.0,28.8496,28.9111,28.8496,28.9043,805800.0
2007-05-31 10:50:00,42.32,42.38,42.31,42.36,1035900.0,28.9043,28.9453,28.8974,28.9316,1035900.0
2007-05-31 11:00:00,42.36,42.37,42.28,42.3,393900.0,28.9316,28.9384,28.877,28.8906,393900.0
2007-05-31 11:10:00,42.3,42.31,42.21,42.23,539400.0,28.8906,28.8974,28.8291,28.8428,539400.0
2007-05-31 11:20:00,42.23,42.3,42.19,42.26,586500.0,28.8428,28.8906,28.8155,28.8633,586500.0
2007-05-31 11:30:00,42.26,42.3,42.23,42.29,341700.0,28.8633,28.8906,28.8428,28.8838,341700.0
2007-05-31 11:40:00,42.29,42.36,42.25,42.25,273600.0,28.8838,28.9316,28.8565,28.8565,273600.0
2007-05-31 11:50:00,42.25,42.28,42.24,42.24,141600.0,28.8565,28.877,28.8496,28.8496,141600.0
2007-05-31 12:00:00,42.24,42.27,42.22,42.24,246300.0,28.8496,28.8701,28.836,28.8496,246300.0
2007-05-31 12:10:00,42.25,42.32,42.23,42.32,169800.0,28.8565,28.9043,28.8428,28.9043,169800.0
2007-05-31 12:20:00,42.32,42.33,42.29,42.31,416100.0,28.9043,28.9111,28.8838,28.8974,416100.0
2007-05-31 12:30:00,42.31,42.33,42.28,42.29,327900.0,28.8974,28.9111,28.877,28.8838,327900.0
2007-05-31 12:40:00,42.29,42.31,42.27,42.29,173400.0,28.8838,28.8974,28.8701,28.8838,173400.0
2007-05-31 12:50:00,42.29,42.29,42.23,42.23,198000.0,28.8838,28.8838,28.8428,28.8428,198000.0
2007-05-31 13:00:00,42.24,42.27,42.18,42.18,147300.0,28.8496,28.8701,28.8087,28.8087,147300.0
2007-05-31 13:10:00,42.18,42.24,42.18,42.22,200100.0,28.8087,28.8496,28.8087,28.836,200100.0
2007-05-31 13:20:00,42.22,42.24,42.07,42.18,531600.0,28.836,28.8496,28.7335,28.8087,531600.0
2007-05-31 13:30:00,42.17,42.19,42.11,42.11,324300.0,28.8018,28.8155,28.7608,28.7608,324300.0
2007-05-31 13:40:00,42.12,42.2,42.11,42.17,248400.0,28.7677,28.8223,28.7608,28.8018,248400.0
2007-05-31 13:50:00,42.17,42.25,42.17,42.22,209400.0,28.8018,28.8565,28.8018,28.836,209400.0
2007-05-31 14:00:00,42.22,42.29,42.21,42.27,229200.0,28.836,28.8838,28.8291,28.8701,229200.0
2007-05-31 14:10:00,42.28,42.28,42.22,42.24,75900.0,28.877,28.877,28.836,28.8496,75900.0
2007-05-31 14:20:00,42.25,42.33,42.24,42.29,110700.0,28.8565,28.9111,28.8496,28.8838,110700.0
2007-05-31 14:30:00,42.29,42.33,42.29,42.3,214800.0,28.8838,28.9111,28.8838,28.8906,214800.0
2007-05-31 14:40:00,42.29,42.33,42.26,42.27,246900.0,28.8838,28.9111,28.8633,28.8701,246900.0
2007-05-31 14:50:00,42.27,42.34,42.23,42.24,439500.0,28.8701,28.9179,28.8428,28.8496,439500.0
2007-05-31 15:00:00,42.26,42.29,42.17,42.24,448800.0,28.8633,28.8838,28.8018,28.8496,448800.0
2007-05-31 15:10:00,42.24,42.3,42.24,42.28,349200.0,28.8496,28.8906,28.8496,28.877,349200.0
2007-05-31 15:20:00,42.28,42.28,42.21,42.23,413100.0,28.877,28.877,28.8291,28.8428,413100.0
2007-05-31 15:30:00,42.22,42.27,42.19,42.25,449700.0,28.836,28.8701,28.8155,28.8565,449700.0
2007-05-31 15:40:00,42.25,42.31,42.23,42.29,656400.0,28.8565,28.8974,28.8428,28.8838,656400.0
2007-05-31 15:50:00,42.29,42.35,42.15,42.2,1828500.0,28.8838,28.9248,28.7882,28.8223,1828500.0
2007-06-01 09:30:00,42.58,42.97,42.58,42.93,1283700.0,29.0819,29.3482,29.0819,29.3209,1283700.0
2007-06-01 09:40:00,42.93,43.0,42.87,42.87,1626600.0,29.3209,29.3687,29.2799,29.2799,1626600.0
2007-06-01 09:50:00,42.87,42.93,42.84,42.88,524100.0,29.2799,29.3209,29.2594,29.2867,524100.0
2007-06-01 10:00:00,42.88,43.03,42.83,43.01,1576500.0,29.2867,29.3892,29.2526,29.3755,1576500.0
2007-06-01 10:10:00,43.01,43.05,42.96,43.03,1065300.0,29.3755,29.4029,29.3414,29.3892,1065300.0
2007-06-01 10:20:00,43.03,43.04,42.92,42.95,855900.0,29.3892,29.396,29.3141,29.3346,855900.0
2007-06-01 10:30:00,42.94,42.98,42.9,42.95,540300.0,29.3277,29.355,29.3004,29.3346,540300.0
2007-06-01 10:40:00,42.95,42.98,42.93,42.94,491700.0,29.3346,29.355,29.3209,29.3277,491700.0
2007-06-01 10:50:00,42.94,42.95,42.87,42.95,352200.0,29.3277,29.3346,29.2799,29.3346,352200.0
2007-06-01 11:00:00,42.95,43.0,42.94,42.99,218700.0,29.3346,29.3687,29.3277,29.3619,218700.0
2007-06-01 11:10:00,42.99,43.05,42.99,43.02,447600.0,29.3619,29.4029,29.3619,29.3824,447600.0
2007-06-01 11:20:00,43.02,43.06,42.99,43.06,273000.0,29.3824,29.4097,29.3619,29.4097,273000.0
2007-06-01 11:30:00,43.06,43.09,43.05,43.06,250500.0,29.4097,29.4302,29.4029,29.4097,250500.0
2007-06-01 11:40:00,43.06,43.15,43.0,43.12,337200.0,29.4097,29.4712,29.3687,29.4507,337200.0
2007-06-01 11:50:00,43.12,43.16,43.08,43.12,239100.0,29.4507,29.478,29.4233,29.4507,239100.0
2007-06-01 12:00:00,43.12,43.12,43.0,43.0,288900.0,29.4507,29.4507,29.3687,29.3687,288900.0
2007-06-01 12:10:00,43.01,43.06,42.98,43.02,464100.0,29.3755,29.4097,29.355,29.3824,464100.0
2007-06-01 12:20:00,43.03,43.04,42.97,43.02,440700.0,29.3892,29.396,29.3482,29.3824,440700.0
2007-06-01 12:30:00,43.02,43.02,42.97,42.98,271200.0,29.3824,29.3824,29.3482,29.355,271200.0
2007-06-01 12:40:00,42.98,42.99,42.92,42.93,309600.0,29.355,29.3619,29.3141,29.3209,309600.0
2007-06-01 12:50:00,42.93,42.99,42.92,42.98,273300.0,29.3209,29.3619,29.3141,29.355,273300.0
2007-06-01 13:00:00,42.98,43.0,42.96,42.98,208800.0,29.355,29.3687,29.3414,29.355,208800.0
2007-06-01 13:10:00,42.99,43.08,42.97,43.06,201300.0,29.3619,29.4233,29.3482,29.4097,201300.0
2007-06-01 13:20:00,43.06,43.08,43.01,43.07,193500.0,29.4097,29.4233,29.3755,29.4165,193500.0
2007-06-01 13:30:00,43.08,43.09,43.05,43.08,255300.0,29.4233,29.4302,29.4029,29.4233,255300.0
2007-06-01 13:40:00,43.07,43.15,43.05,43.12,309900.0,29.4165,29.4712,29.4029,29.4507,309900.0
2007-06-01 13:50:00,43.12,43.12,43.05,43.1,335700.0,29.4507,29.4507,29.4029,29.437,335700.0
2007-06-01 14:00:00,43.09,43.11,43.07,43.08,170100.0,29.4302,29.4438,29.4165,29.4233,170100.0
2007-06-01 14:10:00,43.08,43.14,43.07,43.13,233700.0,29.4233,29.4643,29.4165,29.4575,233700.0
2007-06-01 14:20:00,43.13,43.16,43.09,43.11,349800.0,29.4575,29.478,29.4302,29.4438,349800.0
2007-06-01 14:30:00,43.11,43.15,43.11,43.13,195000.0,29.4438,29.4712,29.4438,29.4575,195000.0
2007-06-01 14:40:00,43.13,43.17,43.12,43.13,198000.0,29.4575,29.4848,29.4507,29.4575,198000.0
2007-06-01 14:50:00,43.13,43.15,43.12,43.12,333000.0,29.4575,29.4712,29.4507,29.4507,333000.0
2007-06-01 15:00:00,43.12,43.12,43.05,43.1,458400.0,29.4507,29.4507,29.4029,29.437,458400.0
2007-06-01 15:10:00,43.09,43.12,43.06,43.11,376200.0,29.4302,29.4507,29.4097,29.4438,376200.0
2007-06-01 15:20:00,43.11,43.12,43.09,43.09,267300.0,29.4438,29.4507,29.4302,29.4302,267300.0
2007-06-01 15:30:00,43.09,43.12,43.07,43.12,440400.0,29.4302,29.4507,29.4165,29.4507,440400.0
2007-06-01 15:40:00,43.12,43.19,43.12,43.16,698400.0,29.4507,29.4985,29.4507,29.478,698400.0
2007-06-01 15:50:00,43.16,43.22,43.11,43.17,1022400.0,29.478,29.519,29.4438,29.4848,1022400.0
2007-06-04 09:30:00,43.0,43.15,42.92,43.11,1073700.0,29.3687,29.4712,29.3141,29.4438,1073700.0
2007-06-04 09:40:00,43.13,43.25,43.11,43.21,847500.0,29.4575,29.5395,29.4438,29.5121,847500.0
2007-06-04 09:50:00,43.21,43.22,43.12,43.14,671100.0,29.5121,29.519,29.4507,29.4643,671100.0
2007-06-04 10:00:00,43.14,43.21,43.11,43.18,721800.0,29.4643,29.5121,29.4438,29.4916,721800.0
2007-06-04 10:10:00,43.17,43.21,43.14,43.17,654600.0,29.4848,29.5121,29.4643,29.4848,654600.0
2007-06-04 10:20:00,43.17,43.17,43.12,43.16,482700.0,29.4848,29.4848,29.4507,29.478,482700.0
2007-06-04 10:30:00,43.16,43.17,43.1,43.11,385200.0,29.478,29.4848,29.437,29.4438,385200.0
2007-06-04 10:40:00,43.11,43.11,43.05,43.05,1004100.0,29.4438,29.4438,29.4029,29.4029,1004100.0
2007-06-04 10:50:00,43.04,43.06,43.01,43.05,671700.0,29.396,29.4097,29.3755,29.4029,671700.0
2007-06-04 11:00:00,43.06,43.09,43.04,43.08,510600.0,29.4097,29.4302,29.396,29.4233,510600.0
2007-06-04 11:10:00,43.08,43.12,43.03,43.09,657000.0,29.4233,29.4507,29.3892,29.4302,657000.0
2007-06-04 11:20:00,43.08,43.13,43.06,43.09,374700.0,29.4233,29.4575,29.4097,29.4302,374700.0
2007-06-04 11:30:00,43.12,43.12,43.06,43.09,547800.0,29.4507,29.4507,29.4097,29.4302,547800.0
2007-06-04 11:40:00,43.09,43.11,43.07,43.1,450000.0,29.4302,29.4438,29.4165,29.437,450000.0
2007-06-04 11:50:00,43.1,43.15,43.06,43.11,372600.0,29.437,29.4712,29.4097,29.4438,372600.0
2007-06-04 12:00:00,43.1,43.11,43.06,43.1,541800.0,29.437,29.4438,29.4097,29.437,541800.0
2007-06-04 12:10:00,43.1,43.1,43.05,43.08,359400.0,29.437,29.437,29.4029,29.4233,359400.0
2007-06-04 12:20:00,43.08,43.14,43.08,43.13,375900.0,29.4233,29.4643,29.4233,29.4575,375900.0
2007-06-04 12:30:00,43.13,43.19,43.11,43.17,268500.0,29.4575,29.4985,29.4438,29.4848,268500.0
2007-06-04 12:40:00,43.17,43.18,43.14,43.14,115800.0,29.4848,29.4916,29.4643,29.4643,115800.0
2007-06-04 12:50:00,43.14,43.18,43.14,43.18,208200.0,29.4643,29.4916,29.4643,29.4916,208200.0
2007-06-04 13:00:00,43.18,43.18,43.16,43.17,353400.0,29.4916,29.4916,29.478,29.4848,353400.0
2007-06-04 13:10:00,43.17,43.17,43.12,43.13,545700.0,29.4848,29.4848,29.4507,29.4575,545700.0
2007-06-04 13:20:00,43.13,43.13,43.04,43.05,987900.0,29.4575,29.4575,29.396,29.4029,987900.0
2007-06-04 13:30:00,43.05,43.13,43.05,43.08,298800.0,29.4029,29.4575,29.4029,29.4233,298800.0
2007-06-04 13:40:00,43.09,43.14,43.09,43.14,148500.0,29.4302,29.4643,29.4302,29.4643,148500.0
2007-06-04 13:50:00,43.14,43.15,43.08,43.12,203700.0,29.4643,29.4712,29.4233,29.4507,203700.0
2007-06-04 14:00:00,43.12,43.18,43.11,43.13,272400.0,29.4507,29.4916,29.4438,29.4575,272400.0
2007-06-04 14:10:00,43.14,43.14,43.09,43.1,222600.0,29.4643,29.4643,29.4302,29.437,222600.0
2007-06-04 14:20:00,43.1,43.12,43.08,43.09,188700.0,29.437,29.4507,29.4233,29.4302,188700.0
2007-06-04 14:30:00,43.09,43.1,43.03,43.09,428400.0,29.4302,29.437,29.3892,29.4302,428400.0
2007-06-04 14:40:00,43.08,43.1,43.07,43.09,166200.0,29.4233,29.437,29.4165,29.4302,166200.0
2007-06-04 14:50:00,43.09,43.12,43.08,43.09,237600.0,29.4302,29.4507,29.4233,29.4302,237600.0
2007-06-04 15:00:00,43.09,43.17,43.09,43.17,550200.0,29.4302,29.4848,29.4302,29.4848,550200.0
2007-06-04 15:10:00,43.17,43.18,43.12,43.17,257100.0,29.4848,29.4916,29.4507,29.4848,257100.0
2007-06-04 15:20:00,43.17,43.24,43.16,43.2,955800.0,29.4848,29.5326,29.478,29.5053,955800.0
2007-06-04 15:30:00,43.21,43.25,43.17,43.25,1171200.0,29.5121,29.5395,29.4848,29.5395,1171200.0
2007-06-04 15:40:00,43.25,43.27,43.22,43.27,405000.0,29.5395,29.5531,29.519,29.5531,405000.0
2007-06-04 15:50:00,43.27,43.33,43.18,43.24,1099200.0,29.5531,29.5941,29.4916,29.5326,1099200.0
2007-06-05 09:30:00,43.01,43.2,42.95,42.95,1189800.0,29.3755,29.5053,29.3346,29.3346,1189800.0
2007-06-05 09:40:00,42.95,43.05,42.93,43.02,1075500.0,29.3346,29.4029,29.3209,29.3824,1075500.0
2007-06-05 09:50:00,43.02,43.03,42.94,42.99,775800.0,29.3824,29.3892,29.3277,29.3619,775800.0
2007-06-05 10:00:00,42.99,43.12,42.93,43.11,1252800.0,29.3619,29.4507,29.3209,29.4438,1252800.0
2007-06-05 10:10:00,43.11,43.14,43.03,43.05,612300.0,29.4438,29.4643,29.3892,29.4029,612300.0
2007-06-05 10:20:00,43.05,43.05,42.94,43.02,556800.0,29.4029,29.4029,29.3277,29.3824,556800.0
2007-06-05 10:30:00,43.02,43.05,42.99,43.05,351000.0,29.3824,29.4029,29.3619,29.4029,351000.0
2007-06-05 10:40:00,43.04,43.09,42.99,43.06,544200.0,29.396,29.4302,29.3619,29.4097,544200.0
2007-06-05 10:50:00,43.07,43.14,43.07,43.11,360000.0,29.4165,29.4643,29.4165,29.4438,360000.0
2007-06-05 11:00:00,43.11,43.13,43.07,43.11,266100.0,29.4438,29.4575,29.4165,29.4438,266100.0
2007-06-05 11:10:00,43.1,43.13,43.05,43.09,246300.0,29.437,29.4575,29.4029,29.4302,246300.0
2007-06-05 11:20:00,43.09,43.1,43.04,43.06,200100.0,29.4302,29.437,29.396,29.4097,200100.0
2007-06-05 11:30:00,43.06,43.06,42.98,43.0,210000.0,29.4097,29.4097,29.355,29.3687,210000.0
2007-06-05 11:40:00,43.0,43.0,42.92,42.95,480000.0,29.3687,29.3687,29.3141,29.3346,480000.0
2007-06-05 11:50:00,42.95,42.98,42.9,42.9,528900.0,29.3346,29.355,29.3004,29.3004,528900.0
2007-06-05 12:00:00,42.9,42.95,42.83,42.83,1285200.0,29.3004,29.3346,29.2526,29.2526,1285200.0
2007-06-05 12:10:00,42.83,42.83,42.7,42.73,2450700.0,29.2526,29.2526,29.1638,29.1843,2450700.0
2007-06-05 12:20:00,42.72,42.76,42.69,42.74,804600.0,29.1775,29.2048,29.157,29.1911,804600.0
2007-06-05 12:30:00,42.74,42.84,42.73,42.8,1150800.0,29.1911,29.2594,29.1843,29.2321,1150800.0
2007-06-05 12:40:00,42.79,42.81,42.77,42.8,197400.0,29.2253,29.2389,29.2116,29.2321,197400.0
2007-06-05 12:50:00,42.8,42.81,42.77,42.79,491100.0,29.2321,29.2389,29.2116,29.2253,491100.0
2007-06-05 13:00:00,42.79,42.79,42.75,42.78,364800.0,29.2253,29.2253,29.198,29.2184,364800.0
2007-06-05 13:10:00,42.78,42.85,42.78,42.82,604200.0,29.2184,29.2663,29.2184,29.2458,604200.0
2007-06-05 13:20:00,42.82,42.84,42.78,42.8,668400.0,29.2458,29.2594,29.2184,29.2321,668400.0
2007-06-05 13:30:00,42.8,42.83,42.77,42.8,176400.0,29.2321,29.2526,29.2116,29.2321,176400.0
2007-06-05 13:40:00,42.8,42.83,42.69,42.76,443700.0,29.2321,29.2526,29.157,29.2048,443700.0
2007-06-05 13:50:00,42.77,42.84,42.76,42.84,320400.0,29.2116,29.2594,29.2048,29.2594,320400.0
2007-06-05 14:00:00,42.83,42.85,42.78,42.82,354900.0,29.2526,29.2663,29.2184,29.2458,354900.0
2007-06-05 14:10:00,42.82,42.83,42.75,42.82,438600.0,29.2458,29.2526,29.198,29.2458,438600.0
2007-06-05 14:20:00,42.82,42.92,42.81,42.82,834600.0,29.2458,29.3141,29.2389,29.2458,834600.0
2007-06-05 14:30:00,42.83,42.84,42.75,42.78,369600.0,29.2526,29.2594,29.198,29.2184,369600.0
2007-06-05 14:40:00,42.78,42.87,42.77,42.86,313800.0,29.2184,29.2799,29.2116,29.2731,313800.0
2007-06-05 14:50:00,42.86,42.86,42.79,42.8,338400.0,29.2731,29.2731,29.2253,29.2321,338400.0
2007-06-05 15:00:00,42.8,42.82,42.78,42.8,559800.0,29.2321,29.2458,29.2184,29.2321,559800.0
2007-06-05 15:10:00,42.8,42.9,42.8,42.88,516900.0,29.2321,29.3004,29.2321,29.2867,516900.0
2007-06-05 15:20:00,42.88,42.89,42.85,42.88,735600.0,29.2867,29.2936,29.2663,29.2867,735600.0
2007-06-05 15:30:00,42.88,42.96,42.88,42.96,693900.0,29.2867,29.3414,29.2867,29.3414,693900.0
2007-06-05 15:40:00,42.96,42.99,42.93,42.99,359400.0,29.3414,29.3619,29.3209,29.3619,359400.0
2007-06-05 15:50:00,42.99,42.99,42.9,42.9,1223100.0,29.3619,29.3619,29.3004,29.3004,1223100.0
2007-06-06 09:30:00,42.73,42.73,42.5,42.6,1837800.0,29.1843,29.1843,29.0272,29.0955,1837800.0
2007-06-06 09:40:00,42.6,42.66,42.43,42.43,2366700.0,29.0955,29.1365,28.9794,28.9794,2366700.0
2007-06-06 09:50:00,42.43,42.55,42.42,42.48,1866300.0,28.9794,29.0614,28.9726,29.0136,1866300.0
2007-06-06 10:00:00,42.48,42.5,42.4,42.41,1641300.0,29.0136,29.0272,28.9589,28.9657,1641300.0
2007-06-06 10:10:00,42.41,42.45,42.34,42.44,903600.0,28.9657,28.9931,28.9179,28.9862,903600.0
2007-06-06 10:20:00,42.44,42.5,42.41,42.47,429600.0,28.9862,29.0272,28.9657,29.0067,429600.0
2007-06-06 10:30:00,42.48,42.48,42.26,42.28,836100.0,29.0136,29.0136,28.8633,28.877,836100.0
2007-06-06 10:40:00,42.27,42.29,42.22,42.23,1687800.0,28.8701,28.8838,28.836,28.8428,1687800.0
2007-06-06 10:50:00,42.23,42.26,42.17,42.17,904500.0,28.8428,28.8633,28.8018,28.8018,904500.0
2007-06-06 11:00:00,42.17,42.28,42.16,42.23,951000.0,28.8018,28.877,28.795,28.8428,951000.0
2007-06-06 11:10:00,42.23,42.3,42.23,42.29,897300.0,28.8428,28.8906,28.8428,28.8838,897300.0
2007-06-06 11:20:00,42.29,42.35,42.28,42.29,1335600.0,28.8838,28.9248,28.877,28.8838,1335600.0
2007-06-06 11:30:00,42.29,42.3,42.13,42.15,1039500.0,28.8838,28.8906,28.7745,28.7882,1039500.0
2007-06-06 11:40:00,42.15,42.21,42.11,42.13,1197300.0,28.7882,28.8291,28.7608,28.7745,1197300.0
2007-06-06 11:50:00,42.13,42.19,42.1,42.17,878400.0,28.7745,28.8155,28.754,28.8018,878400.0
2007-06-06 12:00:00,42.17,42.25,42.15,42.2,538200.0,28.8018,28.8565,28.7882,28.8223,538200.0
2007-06-06 12:10:00,42.2,42.23,42.16,42.23,564300.0,28.8223,28.8428,28.795,28.8428,564300.0
2007-06-06 12:20:00,42.22,42.31,42.21,42.23,702000.0,28.836,28.8974,28.8291,28.8428,702000.0
2007-06-06 12:30:00,42.24,42.25,42.18,42.19,244200.0,28.8496,28.8565,28.8087,28.8155,244200.0
2007-06-06 12:40:00,42.2,42.24,42.13,42.21,790500.0,28.8223,28.8496,28.7745,28.8291,790500.0
2007-06-06 12:50:00,42.21,42.26,42.18,42.18,256800.0,28.8291,28.8633,28.8087,28.8087,256800.0
2007-06-06 13:00:00,42.18,42.21,42.11,42.13,555600.0,28.8087,28.8291,28.7608,28.7745,555600.0
2007-06-06 13:10:00,42.13,42.13,42.05,42.08,965400.0,28.7745,28.7745,28.7199,28.7404,965400.0
2007-06-06 13:20:00,42.08,42.08,42.01,42.03,431700.0,28.7404,28.7404,28.6925,28.7062,431700.0
2007-06-06 13:30:00,42.02,42.05,42.01,42.02,316500.0,28.6994,28.7199,28.6925,28.6994,316500.0
2007-06-06 13:40:00,42.02,42.07,42.02,42.06,468900.0,28.6994,28.7335,28.6994,28.7267,468900.0
2007-06-06 13:50:00,42.06,42.06,42.01,42.06,335700.0,28.7267,28.7267,28.6925,28.7267,335700.0
2007-06-06 14:00:00,42.06,42.09,42.02,42.04,309900.0,28.7267,28.7472,28.6994,28.713,309900.0
2007-06-06 14:10:00,42.04,42.06,42.01,42.01,555900.0,28.713,28.7267,28.6925,28.6925,555900.0
2007-06-06 14:20:00,42.01,42.09,41.96,42.05,823500.0,28.6925,28.7472,28.6584,28.7199,823500.0
2007-06-06 14:30:00,42.05,42.07,42.02,42.06,440400.0,28.7199,28.7335,28.6994,28.7267,440400.0
2007-06-06 14:40:00,42.06,42.16,42.05,42.1,902100.0,28.7267,28.795,28.7199,28.754,902100.0
2007-06-06 14:50:00,42.1,42.13,42.04,42.04,1477800.0,28.754,28.7745,28.713,28.713,1477800.0
2007-06-06 15:00:00,42.04,42.13,42.01,42.05,2269500.0,28.713,28.7745,28.6925,28.7199,2269500.0
2007-06-06 15:10:00,42.05,42.15,42.05,42.15,609300.0,28.7199,28.7882,28.7199,28.7882,609300.0
2007-06-06 15:20:00,42.15,42.2,42.13,42.18,569700.0,28.7882,28.8223,28.7745,28.8087,569700.0
2007-06-06 15:30:00,42.18,42.19,42.11,42.16,845100.0,28.8087,28.8155,28.7608,28.795,845100.0
2007-06-06 15:40:00,42.15,42.18,42.14,42.15,1015200.0,28.7882,28.8087,28.7813,28.7882,1015200.0
2007-06-06 15:50:00,42.15,42.16,42.04,42.06,1336800.0,28.7882,28.795,28.713,28.7267,1336800.0
2007-06-07 09:30:00,42.0,42.13,42.0,42.12,1505100.0,28.6857,28.7745,28.6857,28.7677,1505100.0
2007-06-07 09:40:00,42.12,42.28,42.07,42.24,1648500.0,28.7677,28.877,28.7335,28.8496,1648500.0
2007-06-07 09:50:00,42.24,42.3,42.19,42.28,1386600.0,28.8496,28.8906,28.8155,28.877,1386600.0
2007-06-07 10:00:00,42.28,42.31,42.13,42.19,1947600.0,28.877,28.8974,28.7745,28.8155,1947600.0
2007-06-07 10:10:00,42.19,42.24,42.09,42.09,1393200.0,28.8155,28.8496,28.7472,28.7472,1393200.0
2007-06-07 10:20:00,42.09,42.16,42.03,42.06,2029800.0,28.7472,28.795,28.7062,28.7267,2029800.0
2007-06-07 10:30:00,42.05,42.16,41.98,41.99,1506900.0,28.7199,28.795,28.6721,28.6789,1506900.0
2007-06-07 10:40:00,41.99,42.0,41.9,41.97,1906500.0,28.6789,28.6857,28.6174,28.6652,1906500.0
2007-06-07 10:50:00,41.96,41.96,41.85,41.9,1725600.0,28.6584,28.6584,28.5833,28.6174,1725600.0
2007-06-07 11:00:00,41.91,41.96,41.77,41.77,1752900.0,28.6242,28.6584,28.5286,28.5286,1752900.0
2007-06-07 11:10:00,41.76,41.79,41.6,41.64,2910600.0,28.5218,28.5423,28.4125,28.4398,2910600.0
2007-06-07 11:20:00,41.63,41.83,41.63,41.77,983400.0,28.433,28.5696,28.433,28.5286,983400.0
2007-06-07 11:30:00,41.77,41.91,41.75,41.88,911100.0,28.5286,28.6242,28.515,28.6038,911100.0
2007-06-07 11:40:00,41.88,41.91,41.8,41.81,847200.0,28.6038,28.6242,28.5491,28.5559,847200.0
2007-06-07 11:50:00,41.81,41.84,41.77,41.82,1017000.0,28.5559,28.5764,28.5286,28.5628,1017000.0
2007-06-07 12:00:00,41.81,41.83,41.71,41.72,1423200.0,28.5559,28.5696,28.4876,28.4945,1423200.0
2007-06-07 12:10:00,41.73,41.81,41.72,41.75,2158800.0,28.5013,28.5559,28.4945,28.515,2158800.0
2007-06-07 12:20:00,41.74,41.81,41.73,41.75,2052600.0,28.5081,28.5559,28.5013,28.515,2052600.0
2007-06-07 12:30:00,41.75,41.82,41.72,41.76,2087700.0,28.515,28.5628,28.4945,28.5218,2087700.0
2007-06-07 12:40:00,41.76,41.77,41.55,41.55,1913100.0,28.5218,28.5286,28.3784,28.3784,1913100.0
2007-06-07 12:50:00,41.55,41.63,41.5,41.6,1250100.0,28.3784,28.433,28.3442,28.4125,1250100.0
2007-06-07 13:00:00,41.6,41.73,41.55,41.56,692100.0,28.4125,28.5013,28.3784,28.3852,692100.0
2007-06-07 13:10:00,41.56,41.56,41.35,41.38,1412400.0,28.3852,28.3852,28.2418,28.2623,1412400.0
2007-06-07 13:20:00,41.39,41.59,41.14,41.27,2646000.0,28.2691,28.4057,28.0983,28.1871,2646000.0
2007-06-07 13:30:00,41.27,41.3,41.15,41.16,2144400.0,28.1871,28.2076,28.1052,28.112,2144400.0
2007-06-07 13:40:00,41.17,41.28,41.12,41.22,2261400.0,28.1188,28.194,28.0847,28.153,2261400.0
2007-06-07 13:50:00,41.23,41.28,41.16,41.23,1159800.0,28.1598,28.194,28.112,28.1598,1159800.0
2007-06-07 14:00:00,41.25,41.29,41.19,41.19,1155000.0,28.1735,28.2008,28.1325,28.1325,1155000.0
2007-06-07 14:10:00,41.19,41.25,41.08,41.13,1414800.0,28.1325,28.1735,28.0574,28.0915,1414800.0
2007-06-07 14:20:00,41.14,41.22,41.09,41.16,1425900.0,28.0983,28.153,28.0642,28.112,1425900.0
2007-06-07 14:30:00,41.15,41.19,41.09,41.16,938700.0,28.1052,28.1325,28.0642,28.112,938700.0
2007-06-07 14:40:00,41.16,41.38,41.15,41.35,1048500.0,28.112,28.2623,28.1052,28.2418,1048500.0
2007-06-07 14:50:00,41.35,41.39,41.23,41.36,951900.0,28.2418,28.2691,28.1598,28.2486,951900.0
2007-06-07 15:00:00,41.36,41.49,41.28,41.48,2015100.0,28.2486,28.3374,28.194,28.3306,2015100.0
2007-06-07 15:10:00,41.48,41.58,41.48,41.5,1408200.0,28.3306,28.3989,28.3306,28.3442,1408200.0
2007-06-07 15:20:00,41.5,41.54,41.37,41.41,887100.0,28.3442,28.3715,28.2554,28.2827,887100.0
2007-06-07 15:30:00,41.41,41.58,41.41,41.5,1332300.0,28.2827,28.3989,28.2827,28.3442,1332300.0
2007-06-07 15:40:00,41.5,41.5,41.3,41.33,2041200.0,28.3442,28.3442,28.2076,28.2281,2041200.0
2007-06-07 15:50:00,41.33,41.34,41.22,41.26,3273900.0,28.2281,28.2349,28.153,28.1803,3273900.0
2007-06-08 09:30:00,41.42,41.68,41.38,41.62,2823300.0,28.2896,28.4672,28.2623,28.4262,2823300.0
2007-06-08 09:40:00,41.62,41.75,41.38,41.57,2358300.0,28.4262,28.515,28.2623,28.392,2358300.0
2007-06-08 09:50:00,41.56,42.12,41.55,41.74,4377900.0,28.3852,28.7677,28.3784,28.5081,4377900.0
2007-06-08 10:00:00,41.74,41.77,41.52,41.74,1731900.0,28.5081,28.5286,28.3579,28.5081,1731900.0
2007-06-08 10:10:00,41.75,41.83,41.63,41.64,1847700.0,28.515,28.5696,28.433,28.4398,1847700.0
2007-06-08 10:20:00,41.64,41.74,41.62,41.72,839100.0,28.4398,28.5081,28.4262,28.4945,839100.0
2007-06-08 10:30:00,41.72,41.74,41.61,41.64,1717500.0,28.4945,28.5081,28.4193,28.4398,1717500.0
2007-06-08 10:40:00,41.64,41.72,41.58,41.7,852300.0,28.4398,28.4945,28.3989,28.4808,852300.0
2007-06-08 10:50:00,41.71,41.74,41.63,41.64,594000.0,28.4876,28.5081,28.433,28.4398,594000.0
2007-06-08 11:00:00,41.64,41.67,41.5,41.56,706500.0,28.4398,28.4603,28.3442,28.3852,706500.0
2007-06-08 11:10:00,41.55,41.57,41.44,41.53,543300.0,28.3784,28.392,28.3032,28.3647,543300.0
2007-06-08 11:20:00,41.52,41.57,41.51,41.54,279000.0,28.3579,28.392,28.351,28.3715,279000.0
2007-06-08 11:30:00,41.53,41.56,41.49,41.56,518400.0,28.3647,28.3852,28.3374,28.3852,518400.0
2007-06-08 11:40:00,41.56,41.66,41.54,41.66,405000.0,28.3852,28.4535,28.3715,28.4535,405000.0
2007-06-08 11:50:00,41.65,41.74,41.64,41.73,701700.0,28.4467,28.5081,28.4398,28.5013,701700.0
2007-06-08 12:00:00,41.73,41.75,41.65,41.66,645000.0,28.5013,28.515,28.4467,28.4535,645000.0
2007-06-08 12:10:00,41.65,41.71,41.61,41.7,201900.0,28.4467,28.4876,28.4193,28.4808,201900.0
2007-06-08 12:20:00,41.69,41.83,41.68,41.68,317700.0,28.474,28.5696,28.4672,28.4672,317700.0
2007-06-08 12:30:00,41.68,41.7,41.62,41.65,281400.0,28.4672,28.4808,28.4262,28.4467,281400.0
2007-06-08 12:40:00,41.64,41.65,41.56,41.63,375900.0,28.4398,28.4467,28.3852,28.433,375900.0
2007-06-08 12:50:00,41.63,41.68,41.61,41.65,486000.0,28.433,28.4672,28.4193,28.4467,486000.0
2007-06-08 13:00:00,41.63,41.66,41.62,41.63,122700.0,28.433,28.4535,28.4262,28.433,122700.0
2007-06-08 13:10:00,41.64,41.65,41.61,41.61,59100.0,28.4398,28.4467,28.4193,28.4193,59100.0
2007-06-08 13:20:00,41.62,41.72,41.61,41.71,116700.0,28.4262,28.4945,28.4193,28.4876,116700.0
2007-06-08 13:30:00,41.71,41.87,41.71,41.87,1097700.0,28.4876,28.5969,28.4876,28.5969,1097700.0
2007-06-08 13:40:00,41.87,41.96,41.83,41.91,1068300.0,28.5969,28.6584,28.5696,28.6242,1068300.0
2007-06-08 13:50:00,41.91,41.95,41.83,41.84,967500.0,28.6242,28.6516,28.5696,28.5764,967500.0
2007-06-08 14:00:00,41.84,42.01,41.62,41.98,1138200.0,28.5764,28.6925,28.4262,28.6721,1138200.0
2007-06-08 14:10:00,41.99,42.01,41.87,41.93,1257000.0,28.6789,28.6925,28.5969,28.6379,1257000.0
2007-06-08 14:20:00,41.93,42.05,41.91,41.91,718800.0,28.6379,28.7199,28.6242,28.6242,718800.0
2007-06-08 14:30:00,41.92,41.96,41.9,41.96,453300.0,28.6311,28.6584,28.6174,28.6584,453300.0
2007-06-08 14:40:00,41.96,41.99,41.91,41.97,249900.0,28.6584,28.6789,28.6242,28.6652,249900.0
2007-06-08 14:50:00,41.97,42.07,41.96,42.0,268200.0,28.6652,28.7335,28.6584,28.6857,268200.0
2007-06-08 15:00:00,42.0,42.14,41.99,42.11,816000.0,28.6857,28.7813,28.6789,28.7608,816000.0
2007-06-08 15:10:00,42.1,42.18,42.1,42.14,793200.0,28.754,28.8087,28.754,28.7813,793200.0
2007-06-08 15:20:00,42.14,42.14,42.07,42.1,1849800.0,28.7813,28.7813,28.7335,28.754,1849800.0
2007-06-08 15:30:00,42.1,42.17,42.06,42.17,933600.0,28.754,28.8018,28.7267,28.8018,933600.0
2007-06-08 15:40:00,42.17,42.2,42.12,42.15,1252500.0,28.8018,28.8223,28.7677,28.7882,1252500.0
2007-06-08 15:50:00,42.14,42.17,42.05,42.11,1626600.0,28.7813,28.8018,28.7199,28.7608,1626600.0
2007-06-11 09:30:00,42.0,42.12,41.89,41.94,1026300.0,28.6857,28.7677,28.6106,28.6447,1026300.0
2007-06-11 09:40:00,41.94,42.12,41.92,42.11,1544700.0,28.6447,28.7677,28.6311,28.7608,1544700.0
2007-06-11 09:50:00,42.11,42.16,42.04,42.14,867900.0,28.7608,28.795,28.713,28.7813,867900.0
2007-06-11 10:00:00,42.14,42.15,41.99,42.04,1703700.0,28.7813,28.7882,28.6789,28.713,1703700.0
2007-06-11 10:10:00,42.04,42.06,41.98,42.03,539700.0,28.713,28.7267,28.6721,28.7062,539700.0
2007-06-11 10:20:00,42.04,42.05,41.94,41.99,388800.0,28.713,28.7199,28.6447,28.6789,388800.0
2007-06-11 10:30:00,41.99,42.03,41.94,42.0,351900.0,28.6789,28.7062,28.6447,28.6857,351900.0
2007-06-11 10:40:00,42.0,42.05,41.99,42.03,282600.0,28.6857,28.7199,28.6789,28.7062,282600.0
2007-06-11 10:50:00,42.03,42.05,41.99,42.05,447600.0,28.7062,28.7199,28.6789,28.7199,447600.0
2007-06-11 11:00:00,42.05,42.11,42.05,42.1,193200.0,28.7199,28.7608,28.7199,28.754,193200.0
2007-06-11 11:10:00,42.1,42.13,42.08,42.1,193500.0,28.754,28.7745,28.7404,28.754,193500.0
2007-06-11 11:20:00,42.09,42.2,42.08,42.15,427200.0,28.7472,28.8223,28.7404,28.7882,427200.0
2007-06-11 11:30:00,42.15,42.27,42.14,42.24,806700.0,28.7882,28.8701,28.7813,28.8496,806700.0
2007-06-11 11:40:00,42.24,42.35,42.22,42.34,768000.0,28.8496,28.9248,28.836,28.9179,768000.0
2007-06-11 11:50:00,42.34,42.41,42.34,42.4,1003800.0,28.9179,28.9657,28.9179,28.9589,1003800.0
2007-06-11 12:00:00,42.4,42.45,42.39,42.42,539700.0,28.9589,28.9931,28.9521,28.9726,539700.0
2007-06-11 12:10:00,42.42,42.43,42.34,42.38,257100.0,28.9726,28.9794,28.9179,28.9453,257100.0
2007-06-11 12:20:00,42.38,42.42,42.37,42.42,103500.0,28.9453,28.9726,28.9384,28.9726,103500.0
2007-06-11 12:30:00,42.43,42.44,42.42,42.44,152100.0,28.9794,28.9862,28.9726,28.9862,152100.0
2007-06-11 12:40:00,42.44,42.53,42.44,42.53,416700.0,28.9862,29.0477,28.9862,29.0477,416700.0
2007-06-11 12:50:00,42.53,42.61,42.53,42.57,789000.0,29.0477,29.1023,29.0477,29.075,789000.0
2007-06-11 13:00:00,42.57,42.61,42.53,42.59,475800.0,29.075,29.1023,29.0477,29.0887,475800.0
2007-06-11 13:10:00,42.59,42.63,42.58,42.62,344400.0,29.0887,29.116,29.0819,29.1092,344400.0
2007-06-11 13:20:00,42.61,42.65,42.6,42.64,308400.0,29.1023,29.1297,29.0955,29.1228,308400.0
2007-06-11 13:30:00,42.63,42.63,42.6,42.62,145500.0,29.116,29.116,29.0955,29.1092,145500.0
2007-06-11 13:40:00,42.61,42.63,42.6,42.61,294300.0,29.1023,29.116,29.0955,29.1023,294300.0
2007-06-11 13:50:00,42.61,42.63,42.54,42.54,528300.0,29.1023,29.116,29.0545,29.0545,528300.0
2007-06-11 14:00:00,42.55,42.62,42.53,42.6,595200.0,29.0614,29.1092,29.0477,29.0955,595200.0
2007-06-11 14:10:00,42.6,42.65,42.55,42.58,216900.0,29.0955,29.1297,29.0614,29.0819,216900.0
2007-06-11 14:20:00,42.58,42.6,42.56,42.57,197100.0,29.0819,29.0955,29.0682,29.075,197100.0
2007-06-11 14:30:00,42.56,42.57,42.54,42.56,228600.0,29.0682,29.075,29.0545,29.0682,228600.0
2007-06-11 14:40:00,42.56,42.56,42.53,42.54,365700.0,29.0682,29.0682,29.0477,29.0545,365700.0
2007-06-11 14:50:00,42.54,42.56,42.5,42.53,258000.0,29.0545,29.0682,29.0272,29.0477,258000.0
2007-06-11 15:00:00,42.52,42.53,42.46,42.49,398700.0,29.0409,29.0477,28.9999,29.0204,398700.0
2007-06-11 15:10:00,42.49,42.54,42.48,42.53,125700.0,29.0204,29.0545,29.0136,29.0477,125700.0
2007-06-11 15:20:00,42.53,42.58,42.5,42.53,208200.0,29.0477,29.0819,29.0272,29.0477,208200.0
2007-06-11 15:30:00,42.53,42.54,42.5,42.5,521100.0,29.0477,29.0545,29.0272,29.0272,521100.0
2007-06-11 15:40:00,42.5,42.52,42.43,42.44,1600500.0,29.0272,29.0409,28.9794,28.9862,1600500.0
2007-06-11 15:50:00,42.44,42.46,42.32,42.43,1609800.0,28.9862,28.9999,28.9043,28.9794,1609800.0
2007-06-12 09:30:00,41.9,42.08,41.9,42.05,1314900.0,28.6174,28.7404,28.6174,28.7199,1314900.0
2007-06-12 09:40:00,42.05,42.15,42.05,42.14,395100.0,28.7199,28.7882,28.7199,28.7813,395100.0
2007-06-12 09:50:00,42.13,42.13,41.98,41.98,724800.0,28.7745,28.7745,28.6721,28.6721,724800.0
2007-06-12 10:00:00,41.98,42.04,41.93,41.98,709200.0,28.6721,28.713,28.6379,28.6721,709200.0
2007-06-12 10:10:00,41.97,42.02,41.8,41.88,794700.0,28.6652,28.6994,28.5491,28.6038,794700.0
2007-06-12 10:20:00,41.87,41.88,41.75,41.8,1023900.0,28.5969,28.6038,28.515,28.5491,1023900.0
2007-06-12 10:30:00,41.81,41.85,41.76,41.81,1179300.0,28.5559,28.5833,28.5218,28.5559,1179300.0
2007-06-12 10:40:00,41.81,41.85,41.76,41.84,697200.0,28.5559,28.5833,28.5218,28.5764,697200.0
2007-06-12 10:50:00,41.85,41.9,41.81,41.82,434100.0,28.5833,28.6174,28.5559,28.5628,434100.0
2007-06-12 11:00:00,41.82,41.88,41.75,41.78,492000.0,28.5628,28.6038,28.515,28.5355,492000.0
2007-06-12 11:10:00,41.79,41.86,41.78,41.85,348000.0,28.5423,28.5901,28.5355,28.5833,348000.0
2007-06-12 11:20:00,41.85,41.97,41.85,41.91,522600.0,28.5833,28.6652,28.5833,28.6242,522600.0
2007-06-12 11:30:00,41.91,42.0,41.89,42.0,555300.0,28.6242,28.6857,28.6106,28.6857,555300.0
2007-06-12 11:40:00,42.0,42.07,42.0,42.0,396300.0,28.6857,28.7335,28.6857,28.6857,396300.0
2007-06-12 11:50:00,42.0,42.05,41.92,42.02,902100.0,28.6857,28.7199,28.6311,28.6994,902100.0
2007-06-12 12:00:00,42.02,42.06,41.99,42.05,540000.0,28.6994,28.7267,28.6789,28.7199,540000.0
2007-06-12 12:10:00,42.05,42.06,41.97,41.97,475200.0,28.7199,28.7267,28.6652,28.6652,475200.0
2007-06-12 12:20:00,41.97,42.03,41.97,42.01,133500.0,28.6652,28.7062,28.6652,28.6925,133500.0
2007-06-12 12:30:00,42.01,42.01,41.95,41.98,187500.0,28.6925,28.6925,28.6516,28.6721,187500.0
2007-06-12 12:40:00,41.98,41.99,41.96,41.98,69600.0,28.6721,28.6789,28.6584,28.6721,69600.0
2007-06-12 12:50:00,41.98,41.99,41.9,41.98,1020300.0,28.6721,28.6789,28.6174,28.6721,1020300.0
2007-06-12 13:00:00,41.97,41.98,41.92,41.93,617700.0,28.6652,28.6721,28.6311,28.6379,617700.0
2007-06-12 13:10:00,41.93,42.02,41.91,42.01,462000.0,28.6379,28.6994,28.6242,28.6925,462000.0
2007-06-12 13:20:00,42.01,42.05,41.94,41.99,278100.0,28.6925,28.7199,28.6447,28.6789,278100.0
2007-06-12 13:30:00,41.99,42.07,41.94,42.07,210900.0,28.6789,28.7335,28.6447,28.7335,210900.0
2007-06-12 13:40:00,42.07,42.19,42.0,42.17,666000.0,28.7335,28.8155,28.6857,28.8018,666000.0
2007-06-12 13:50:00,42.17,42.22,42.09,42.19,486600.0,28.8018,28.836,28.7472,28.8155,486600.0
2007-06-12 14:00:00,42.2,42.27,42.17,42.19,1514400.0,28.8223,28.8701,28.8018,28.8155,1514400.0
2007-06-12 14:10:00,42.19,42.22,42.08,42.1,447600.0,28.8155,28.836,28.7404,28.754,447600.0
2007-06-12 14:20:00,42.1,42.14,42.04,42.07,209400.0,28.754,28.7813,28.713,28.7335,209400.0
2007-06-12 14:30:00,42.08,42.13,41.97,41.97,329100.0,28.7404,28.7745,28.6652,28.6652,329100.0
2007-06-12 14:40:00,41.97,41.97,41.85,41.89,1167900.0,28.6652,28.6652,28.5833,28.6106,1167900.0
2007-06-12 14:50:00,41.89,41.98,41.89,41.95,648900.0,28.6106,28.6721,28.6106,28.6516,648900.0
2007-06-12 15:00:00,41.96,42.01,41.8,41.8,814200.0,28.6584,28.6925,28.5491,28.5491,814200.0
2007-06-12 15:10:00,41.8,41.86,41.7,41.75,1280100.0,28.5491,28.5901,28.4808,28.515,1280100.0
2007-06-12 15:20:00,41.75,41.79,41.69,41.75,623100.0,28.515,28.5423,28.474,28.515,623100.0
2007-06-12 15:30:00,41.73,41.79,41.63,41.67,731700.0,28.5013,28.5423,28.433,28.4603,731700.0
2007-06-12 15:40:00,41.67,41.68,41.52,41.55,2860500.0,28.4603,28.4672,28.3579,28.3784,2860500.0
2007-06-12 15:50:00,41.55,41.71,41.52,41.65,2422500.0,28.3784,28.4876,28.3579,28.4467,2422500.0
2007-06-13 09:30:00,41.96,42.14,41.95,42.07,1771500.0,28.6584,28.7813,28.6516,28.7335,1771500.0
2007-06-13 09:40:00,42.1,42.13,42.0,42.03,1078800.0,28.754,28.7745,28.6857,28.7062,1078800.0
2007-06-13 09:50:00,42.03,42.13,42.02,42.09,745500.0,28.7062,28.7745,28.6994,28.7472,745500.0
2007-06-13 10:00:00,42.11,42.2,42.03,42.05,2516700.0,28.7608,28.8223,28.7062,28.7199,2516700.0
2007-06-13 10:10:00,42.06,42.22,42.03,42.22,1095300.0,28.7267,28.836,28.7062,28.836,1095300.0
2007-06-13 10:20:00,42.21,42.26,42.2,42.25,987900.0,28.8291,28.8633,28.8223,28.8565,987900.0
2007-06-13 10:30:00,42.25,42.3,42.23,42.25,1148100.0,28.8565,28.8906,28.8428,28.8565,1148100.0
2007-06-13 10:40:00,42.25,42.34,42.25,42.33,800700.0,28.8565,28.9179,28.8565,28.9111,800700.0
2007-06-13 10:50:00,42.33,42.37,42.31,42.32,837300.0,28.9111,28.9384,28.8974,28.9043,837300.0
2007-06-13 11:00:00,42.32,42.35,42.29,42.3,627600.0,28.9043,28.9248,28.8838,28.8906,627600.0
2007-06-13 11:10:00,42.3,42.31,42.17,42.21,1503000.0,28.8906,28.8974,28.8018,28.8291,1503000.0
2007-06-13 11:20:00,42.21,42.21,42.1,42.12,640800.0,28.8291,28.8291,28.754,28.7677,640800.0
2007-06-13 11:30:00,42.13,42.18,42.12,42.18,360900.0,28.7745,28.8087,28.7677,28.8087,360900.0
2007-06-13 11:40:00,42.18,42.21,42.16,42.2,178200.0,28.8087,28.8291,28.795,28.8223,178200.0
2007-06-13 11:50:00,42.2,42.2,42.15,42.18,184800.0,28.8223,28.8223,28.7882,28.8087,184800.0
2007-06-13 12:00:00,42.18,42.21,42.15,42.18,238200.0,28.8087,28.8291,28.7882,28.8087,238200.0
2007-06-13 12:10:00,42.18,42.21,42.16,42.19,105000.0,28.8087,28.8291,28.795,28.8155,105000.0
2007-06-13 12:20:00,42.19,42.19,42.13,42.15,223200.0,28.8155,28.8155,28.7745,28.7882,223200.0
2007-06-13 12:30:00,42.15,42.21,42.13,42.21,741600.0,28.7882,28.8291,28.7745,28.8291,741600.0
2007-06-13 12:40:00,42.2,42.23,42.17,42.17,278100.0,28.8223,28.8428,28.8018,28.8018,278100.0
2007-06-13 12:50:00,42.18,42.19,42.1,42.1,449400.0,28.8087,28.8155,28.754,28.754,449400.0
2007-06-13 13:00:00,42.11,42.16,42.06,42.07,584700.0,28.7608,28.795,28.7267,28.7335,584700.0
2007-06-13 13:10:00,42.07,42.12,42.03,42.08,587100.0,28.7335,28.7677,28.7062,28.7404,587100.0
2007-06-13 13:20:00,42.07,42.1,42.04,42.06,299400.0,28.7335,28.754,28.713,28.7267,299400.0
2007-06-13 13:30:00,42.05,42.15,42.02,42.14,346200.0,28.7199,28.7882,28.6994,28.7813,346200.0
2007-06-13 13:40:00,42.14,42.17,42.08,42.11,744600.0,28.7813,28.8018,28.7404,28.7608,744600.0
2007-06-13 13:50:00,42.11,42.15,42.09,42.14,306600.0,28.7608,28.7882,28.7472,28.7813,306600.0
2007-06-13 14:00:00,42.14,42.31,42.07,42.25,1018200.0,28.7813,28.8974,28.7335,28.8565,1018200.0
2007-06-13 14:10:00,42.25,42.43,42.25,42.39,1311600.0,28.8565,28.9794,28.8565,28.9521,1311600.0
2007-06-13 14:20:00,42.38,42.46,42.37,42.4,1157400.0,28.9453,28.9999,28.9384,28.9589,1157400.0
2007-06-13 14:30:00,42.41,42.47,42.35,42.45,1071600.0,28.9657,29.0067,28.9248,28.9931,1071600.0
2007-06-13 14:40:00,42.45,42.54,42.41,42.53,385500.0,28.9931,29.0545,28.9657,29.0477,385500.0
2007-06-13 14:50:00,42.51,42.54,42.46,42.52,414300.0,29.034,29.0545,28.9999,29.0409,414300.0
2007-06-13 15:00:00,42.51,42.54,42.49,42.5,399600.0,29.034,29.0545,29.0204,29.0272,399600.0
2007-06-13 15:10:00,42.5,42.5,42.43,42.46,654600.0,29.0272,29.0272,28.9794,28.9999,654600.0
2007-06-13 15:20:00,42.46,42.49,42.42,42.47,631500.0,28.9999,29.0204,28.9726,29.0067,631500.0
2007-06-13 15:30:00,42.47,42.57,42.46,42.57,824400.0,29.0067,29.075,28.9999,29.075,824400.0
2007-06-13 15:40:00,42.57,42.65,42.57,42.61,1194000.0,29.075,29.1297,29.075,29.1023,1194000.0
2007-06-13 15:50:00,42.62,42.64,42.49,42.53,1661100.0,29.1092,29.1228,29.0204,29.0477,1661100.0
2007-06-14 09:30:00,42.66,43.03,42.66,43.01,1160700.0,29.1365,29.3892,29.1365,29.3755,1160700.0
2007-06-14 09:40:00,43.01,43.09,42.97,43.08,2291400.0,29.3755,29.4302,29.3482,29.4233,2291400.0
2007-06-14 09:50:00,43.07,43.16,43.06,43.15,934200.0,29.4165,29.478,29.4097,29.4712,934200.0
2007-06-14 10:00:00,43.15,43.16,43.1,43.14,807300.0,29.4712,29.478,29.437,29.4643,807300.0
2007-06-14 10:10:00,43.14,43.15,43.08,43.09,810000.0,29.4643,29.4712,29.4233,29.4302,810000.0
2007-06-14 10:20:00,43.09,43.15,43.09,43.11,811800.0,29.4302,29.4712,29.4302,29.4438,811800.0
2007-06-14 10:30:00,43.12,43.4,43.12,43.26,1434900.0,29.4507,29.6419,29.4507,29.5463,1434900.0
2007-06-14 10:40:00,43.26,43.34,43.2,43.22,687300.0,29.5463,29.6009,29.5053,29.519,687300.0
2007-06-14 10:50:00,43.23,43.23,43.17,43.21,323700.0,29.5258,29.5258,29.4848,29.5121,323700.0
2007-06-14 11:00:00,43.22,43.25,43.12,43.12,509700.0,29.519,29.5395,29.4507,29.4507,509700.0
2007-06-14 11:10:00,43.12,43.14,43.07,43.14,478200.0,29.4507,29.4643,29.4165,29.4643,478200.0
2007-06-14 11:20:00,43.14,43.15,43.04,43.11,354600.0,29.4643,29.4712,29.396,29.4438,354600.0
2007-06-14 11:30:00,43.11,43.16,43.07,43.1,212700.0,29.4438,29.478,29.4165,29.437,212700.0
2007-06-14 11:40:00,43.09,43.13,43.05,43.05,249000.0,29.4302,29.4575,29.4029,29.4029,249000.0
2007-06-14 11:50:00,43.05,43.07,43.01,43.03,469200.0,29.4029,29.4165,29.3755,29.3892,469200.0
2007-06-14 12:00:00,43.03,43.11,43.03,43.09,260100.0,29.3892,29.4438,29.3892,29.4302,260100.0
2007-06-14 12:10:00,43.08,43.18,43.08,43.15,294000.0,29.4233,29.4916,29.4233,29.4712,294000.0
2007-06-14 12:20:00,43.16,43.24,43.14,43.16,521700.0,29.478,29.5326,29.4643,29.478,521700.0
2007-06-14 12:30:00,43.17,43.23,43.17,43.2,255900.0,29.4848,29.5258,29.4848,29.5053,255900.0
2007-06-14 12:40:00,43.2,43.22,43.18,43.22,130200.0,29.5053,29.519,29.4916,29.519,130200.0
2007-06-14 12:50:00,43.21,43.22,43.19,43.2,148800.0,29.5121,29.519,29.4985,29.5053,148800.0
2007-06-14 13:00:00,43.21,43.26,43.21,43.25,241500.0,29.5121,29.5463,29.5121,29.5395,241500.0
2007-06-14 13:10:00,43.25,43.25,43.19,43.2,248400.0,29.5395,29.5395,29.4985,29.5053,248400.0
2007-06-14 13:20:00,43.2,43.21,43.16,43.17,215400.0,29.5053,29.5121,29.478,29.4848,215400.0
2007-06-14 13:30:00,43.17,43.22,43.15,43.2,207000.0,29.4848,29.519,29.4712,29.5053,207000.0
2007-06-14 13:40:00,43.2,43.25,43.18,43.25,288900.0,29.5053,29.5395,29.4916,29.5395,288900.0
2007-06-14 13:50:00,43.24,43.27,43.22,43.24,239400.0,29.5326,29.5531,29.519,29.5326,239400.0
2007-06-14 14:00:00,43.25,43.27,43.17,43.18,184200.0,29.5395,29.5531,29.4848,29.4916,184200.0
2007-06-14 14:10:00,43.18,43.24,43.17,43.23,229800.0,29.4916,29.5326,29.4848,29.5258,229800.0
2007-06-14 14:20:00,43.23,43.26,41.88,43.23,797400.0,29.5258,29.5463,28.6038,29.5258,797400.0
2007-06-14 14:30:00,43.23,43.28,43.22,43.27,183900.0,29.5258,29.5599,29.519,29.5531,183900.0
2007-06-14 14:40:00,43.28,43.32,43.27,43.28,238800.0,29.5599,29.5873,29.5531,29.5599,238800.0
2007-06-14 14:50:00,43.28,43.3,41.87,43.24,576900.0,29.5599,29.5736,28.5969,29.5326,576900.0
2007-06-14 15:00:00,43.24,43.29,43.23,43.28,135300.0,29.5326,29.5668,29.5258,29.5599,135300.0
2007-06-14 15:10:00,43.28,43.28,43.24,43.25,261300.0,29.5599,29.5599,29.5326,29.5395,261300.0
2007-06-14 15:20:00,43.25,43.32,43.25,43.27,560700.0,29.5395,29.5873,29.5395,29.5531,560700.0
2007-06-14 15:30:00,43.28,43.32,43.24,43.32,836100.0,29.5599,29.5873,29.5326,29.5873,836100.0
2007-06-14 15:40:00,43.32,43.35,43.29,43.3,571500.0,29.5873,29.6078,29.5668,29.5736,571500.0
2007-06-14 15:50:00,43.3,43.31,43.16,43.2,1305900.0,29.5736,29.5804,29.478,29.5053,1305900.0
2007-06-15 09:30:00,43.67,43.98,43.67,43.89,4261800.0,29.8263,30.038,29.8263,29.9766,4261800.0
2007-06-15 09:40:00,43.89,43.95,43.85,43.89,4372200.0,29.9766,30.0176,29.9493,29.9766,4372200.0
2007-06-15 09:50:00,43.9,43.91,43.82,43.83,1420800.0,29.9834,29.9902,29.9288,29.9356,1420800.0
2007-06-15 10:00:00,43.84,43.93,43.81,43.88,941100.0,29.9424,30.0039,29.9219,29.9697,941100.0
2007-06-15 10:10:00,43.88,43.95,43.85,43.91,2342400.0,29.9697,30.0176,29.9493,29.9902,2342400.0
2007-06-15 10:20:00,43.91,43.99,43.91,43.98,1034400.0,29.9902,30.0449,29.9902,30.038,1034400.0
2007-06-15 10:30:00,43.98,44.07,43.96,44.05,2488500.0,30.038,30.0995,30.0244,30.0859,2488500.0
2007-06-15 10:40:00,44.05,44.1,44.04,44.08,561900.0,30.0859,30.12,30.079,30.1063,561900.0
2007-06-15 10:50:00,44.08,44.09,44.03,44.05,793800.0,30.1063,30.1132,30.0722,30.0859,793800.0
2007-06-15 11:00:00,44.05,44.1,44.05,44.08,788400.0,30.0859,30.12,30.0859,30.1063,788400.0
2007-06-15 11:10:00,44.08,44.08,44.0,44.05,516900.0,30.1063,30.1063,30.0517,30.0859,516900.0
2007-06-15 11:20:00,44.05,44.06,43.97,43.97,694500.0,30.0859,30.0927,30.0312,30.0312,694500.0
2007-06-15 11:30:00,43.97,44.02,43.93,44.01,498300.0,30.0312,30.0654,30.0039,30.0585,498300.0
2007-06-15 11:40:00,44.01,44.07,44.01,44.07,953400.0,30.0585,30.0995,30.0585,30.0995,953400.0
2007-06-15 11:50:00,44.07,44.08,44.05,44.05,354300.0,30.0995,30.1063,30.0859,30.0859,354300.0
2007-06-15 12:00:00,44.07,44.07,44.04,44.06,269100.0,30.0995,30.0995,30.079,30.0927,269100.0
2007-06-15 12:10:00,44.06,44.07,44.04,44.06,420300.0,30.0927,30.0995,30.079,30.0927,420300.0
2007-06-15 12:20:00,44.06,44.07,43.97,43.98,441600.0,30.0927,30.0995,30.0312,30.038,441600.0
2007-06-15 12:30:00,43.98,44.01,43.97,44.0,139200.0,30.038,30.0585,30.0312,30.0517,139200.0
2007-06-15 12:40:00,44.01,44.02,44.0,44.0,201300.0,30.0585,30.0654,30.0517,30.0517,201300.0
2007-06-15 12:50:00,44.01,44.01,43.97,43.98,378300.0,30.0585,30.0585,30.0312,30.038,378300.0
2007-06-15 13:00:00,43.98,44.0,43.93,43.94,518100.0,30.038,30.0517,30.0039,30.0107,518100.0
2007-06-15 13:10:00,43.95,44.0,43.95,43.95,256800.0,30.0176,30.0517,30.0176,30.0176,256800.0
2007-06-15 13:20:00,43.95,44.03,43.83,44.02,443700.0,30.0176,30.0722,29.9356,30.0654,443700.0
2007-06-15 13:30:00,44.01,44.03,43.97,43.99,405000.0,30.0585,30.0722,30.0312,30.0449,405000.0
2007-06-15 13:40:00,43.99,44.05,43.94,44.05,555600.0,30.0449,30.0859,30.0107,30.0859,555600.0
2007-06-15 13:50:00,44.05,44.08,44.05,44.06,604800.0,30.0859,30.1063,30.0859,30.0927,604800.0
2007-06-15 14:00:00,44.06,44.08,43.99,43.99,648000.0,30.0927,30.1063,30.0449,30.0449,648000.0
2007-06-15 14:10:00,43.99,44.02,43.97,43.99,449700.0,30.0449,30.0654,30.0312,30.0449,449700.0
2007-06-15 14:20:00,43.98,44.05,43.98,44.04,348600.0,30.038,30.0859,30.038,30.079,348600.0
2007-06-15 14:30:00,44.03,44.06,44.02,44.03,149100.0,30.0722,30.0927,30.0654,30.0722,149100.0
2007-06-15 14:40:00,44.03,44.07,44.01,44.05,220200.0,30.0722,30.0995,30.0585,30.0859,220200.0
2007-06-15 14:50:00,44.05,44.08,44.03,44.08,453000.0,30.0859,30.1063,30.0722,30.1063,453000.0
2007-06-15 15:00:00,44.08,44.08,44.04,44.06,282900.0,30.1063,30.1063,30.079,30.0927,282900.0
2007-06-15 15:10:00,44.06,44.12,44.05,44.08,1171200.0,30.0927,30.1337,30.0859,30.1063,1171200.0
2007-06-15 15:20:00,44.08,44.09,44.03,44.05,1013100.0,30.1063,30.1132,30.0722,30.0859,1013100.0
2007-06-15 15:30:00,44.05,44.08,44.03,44.05,1611000.0,30.0859,30.1063,30.0722,30.0859,1611000.0
2007-06-15 15:40:00,44.05,44.07,43.99,44.02,1312500.0,30.0859,30.0995,30.0449,30.0654,1312500.0
2007-06-15 15:50:00,44.02,44.1,43.99,44.06,2850900.0,30.0654,30.12,30.0449,30.0927,2850900.0
2007-06-18 09:30:00,44.22,44.38,44.17,44.21,1167000.0,30.202,30.3112,30.1678,30.1951,1167000.0
2007-06-18 09:40:00,44.21,44.27,44.19,44.25,461400.0,30.1951,30.2361,30.1815,30.2224,461400.0
2007-06-18 09:50:00,44.25,44.27,44.23,44.24,571800.0,30.2224,30.2361,30.2088,30.2156,571800.0
2007-06-18 10:00:00,44.24,44.24,41.25,44.08,1062900.0,30.2156,30.2156,28.1735,30.1063,1062900.0
2007-06-18 10:10:00,44.08,44.18,44.04,44.04,450600.0,30.1063,30.1746,30.079,30.079,450600.0
2007-06-18 10:20:00,44.04,44.05,43.98,44.02,1056000.0,30.079,30.0859,30.038,30.0654,1056000.0
2007-06-18 10:30:00,44.02,44.08,44.01,44.06,261900.0,30.0654,30.1063,30.0585,30.0927,261900.0
2007-06-18 10:40:00,44.07,44.14,44.07,44.09,259500.0,30.0995,30.1473,30.0995,30.1132,259500.0
2007-06-18 10:50:00,44.08,44.11,44.07,44.1,163500.0,30.1063,30.1268,30.0995,30.12,163500.0
2007-06-18 11:00:00,44.1,44.12,44.07,44.11,246000.0,30.12,30.1337,30.0995,30.1268,246000.0
2007-06-18 11:10:00,44.11,44.17,44.08,44.14,180900.0,30.1268,30.1678,30.1063,30.1473,180900.0
2007-06-18 11:20:00,44.15,44.23,44.15,44.22,322800.0,30.1542,30.2088,30.1542,30.202,322800.0
2007-06-18 11:30:00,44.22,44.25,44.21,44.24,429300.0,30.202,30.2224,30.1951,30.2156,429300.0
2007-06-18 11:40:00,44.24,44.27,44.2,44.22,171600.0,30.2156,30.2361,30.1883,30.202,171600.0
2007-06-18 11:50:00,44.22,44.25,44.21,44.23,132000.0,30.202,30.2224,30.1951,30.2088,132000.0
2007-06-18 12:00:00,44.22,44.25,44.19,44.23,230400.0,30.202,30.2224,30.1815,30.2088,230400.0
2007-06-18 12:10:00,44.23,44.24,44.22,44.23,61500.0,30.2088,30.2156,30.202,30.2088,61500.0
2007-06-18 12:20:00,44.24,44.24,44.18,44.18,89700.0,30.2156,30.2156,30.1746,30.1746,89700.0
2007-06-18 12:30:00,44.17,44.22,44.17,44.2,46800.0,30.1678,30.202,30.1678,30.1883,46800.0
2007-06-18 12:40:00,44.2,44.28,44.2,44.26,219600.0,30.1883,30.2429,30.1883,30.2293,219600.0
2007-06-18 12:50:00,44.27,44.29,44.25,44.27,76200.0,30.2361,30.2498,30.2224,30.2361,76200.0
2007-06-18 13:00:00,44.26,44.26,44.17,44.23,257400.0,30.2293,30.2293,30.1678,30.2088,257400.0
2007-06-18 13:10:00,44.23,44.3,44.2,44.28,184800.0,30.2088,30.2566,30.1883,30.2429,184800.0
2007-06-18 13:20:00,44.28,44.3,44.23,44.24,196500.0,30.2429,30.2566,30.2088,30.2156,196500.0
2007-06-18 13:30:00,44.24,44.29,44.23,44.24,112500.0,30.2156,30.2498,30.2088,30.2156,112500.0
2007-06-18 13:40:00,44.24,44.24,44.12,44.15,372600.0,30.2156,30.2156,30.1337,30.1542,372600.0
2007-06-18 13:50:00,44.15,44.21,44.12,44.17,197400.0,30.1542,30.1951,30.1337,30.1678,197400.0
2007-06-18 14:00:00,44.17,44.25,44.15,44.19,348300.0,30.1678,30.2224,30.1542,30.1815,348300.0
2007-06-18 14:10:00,44.19,44.22,44.19,44.22,44700.0,30.1815,30.202,30.1815,30.202,44700.0
2007-06-18 14:20:00,44.22,44.29,44.21,44.26,115800.0,30.202,30.2498,30.1951,30.2293,115800.0
2007-06-18 14:30:00,44.26,44.3,44.25,44.26,175200.0,30.2293,30.2566,30.2224,30.2293,175200.0
2007-06-18 14:40:00,44.26,44.28,44.25,44.25,100800.0,30.2293,30.2429,30.2224,30.2224,100800.0
2007-06-18 14:50:00,44.25,44.26,44.21,44.26,95700.0,30.2224,30.2293,30.1951,30.2293,95700.0
2007-06-18 15:00:00,44.26,44.27,44.24,44.25,201600.0,30.2293,30.2361,30.2156,30.2224,201600.0
2007-06-18 15:10:00,44.25,44.26,44.22,44.22,128100.0,30.2224,30.2293,30.202,30.202,128100.0
2007-06-18 15:20:00,44.22,44.23,44.18,44.18,454800.0,30.202,30.2088,30.1746,30.1746,454800.0
2007-06-18 15:30:00,44.18,44.23,44.16,44.18,1227600.0,30.1746,30.2088,30.161,30.1746,1227600.0
2007-06-18 15:40:00,44.18,44.21,44.17,44.18,280500.0,30.1746,30.1951,30.1678,30.1746,280500.0
2007-06-18 15:50:00,44.18,44.18,44.11,44.15,712200.0,30.1746,30.1746,30.1268,30.1542,712200.0
2007-06-19 09:30:00,43.91,44.17,43.91,44.13,391500.0,29.9902,30.1678,29.9902,30.1405,391500.0
2007-06-19 09:40:00,44.13,44.13,44.0,44.01,357600.0,30.1405,30.1405,30.0517,30.0585,357600.0
2007-06-19 09:50:00,44.01,44.03,43.93,43.96,1011900.0,30.0585,30.0722,30.0039,30.0244,1011900.0
2007-06-19 10:00:00,43.96,43.99,43.92,43.93,893700.0,30.0244,30.0449,29.9971,30.0039,893700.0
2007-06-19 10:10:00,43.93,43.97,43.88,43.97,673800.0,30.0039,30.0312,29.9697,30.0312,673800.0
2007-06-19 10:20:00,43.96,44.08,43.95,44.08,622200.0,30.0244,30.1063,30.0176,30.1063,622200.0
2007-06-19 10:30:00,44.08,44.14,44.05,44.09,834600.0,30.1063,30.1473,30.0859,30.1132,834600.0
2007-06-19 10:40:00,44.08,44.11,44.06,44.09,237600.0,30.1063,30.1268,30.0927,30.1132,237600.0
2007-06-19 10:50:00,44.09,44.16,44.07,44.13,243000.0,30.1132,30.161,30.0995,30.1405,243000.0
2007-06-19 11:00:00,44.13,44.14,44.09,44.13,176100.0,30.1405,30.1473,30.1132,30.1405,176100.0
2007-06-19 11:10:00,44.13,44.2,44.12,44.17,303600.0,30.1405,30.1883,30.1337,30.1678,303600.0
2007-06-19 11:20:00,44.17,44.17,44.11,44.13,74100.0,30.1678,30.1678,30.1268,30.1405,74100.0
2007-06-19 11:30:00,44.13,44.15,44.08,44.15,168000.0,30.1405,30.1542,30.1063,30.1542,168000.0
2007-06-19 11:40:00,44.15,44.18,44.11,44.15,190500.0,30.1542,30.1746,30.1268,30.1542,190500.0
2007-06-19 11:50:00,44.16,44.19,44.13,44.19,550800.0,30.161,30.1815,30.1405,30.1815,550800.0
2007-06-19 12:00:00,44.18,44.3,44.16,44.3,699600.0,30.1746,30.2566,30.161,30.2566,699600.0
2007-06-19 12:10:00,44.3,44.34,44.29,44.31,521100.0,30.2566,30.2839,30.2498,30.2634,521100.0
2007-06-19 12:20:00,44.32,44.32,44.27,44.28,203700.0,30.2703,30.2703,30.2361,30.2429,203700.0
2007-06-19 12:30:00,44.28,44.34,44.28,44.34,261000.0,30.2429,30.2839,30.2429,30.2839,261000.0
2007-06-19 12:40:00,44.34,44.37,44.32,44.37,545700.0,30.2839,30.3044,30.2703,30.3044,545700.0
2007-06-19 12:50:00,44.36,44.4,44.36,44.36,455100.0,30.2976,30.3249,30.2976,30.2976,455100.0
2007-06-19 13:00:00,44.37,44.38,44.34,44.34,593100.0,30.3044,30.3112,30.2839,30.2839,593100.0
2007-06-19 13:10:00,44.34,44.38,44.33,44.36,236400.0,30.2839,30.3112,30.2771,30.2976,236400.0
2007-06-19 13:20:00,44.36,44.4,44.34,44.36,298800.0,30.2976,30.3249,30.2839,30.2976,298800.0
2007-06-19 13:30:00,44.35,44.37,44.34,44.37,1067700.0,30.2907,30.3044,30.2839,30.3044,1067700.0
2007-06-19 13:40:00,44.37,44.38,44.36,44.38,219000.0,30.3044,30.3112,30.2976,30.3112,219000.0
2007-06-19 13:50:00,44.38,44.38,44.36,44.36,560100.0,30.3112,30.3112,30.2976,30.2976,560100.0
2007-06-19 14:00:00,44.36,44.37,44.28,44.3,428400.0,30.2976,30.3044,30.2429,30.2566,428400.0
2007-06-19 14:10:00,44.3,44.33,44.24,44.32,263400.0,30.2566,30.2771,30.2156,30.2703,263400.0
2007-06-19 14:20:00,44.32,44.33,44.27,44.31,148500.0,30.2703,30.2771,30.2361,30.2634,148500.0
2007-06-19 14:30:00,44.3,44.33,44.23,44.32,508500.0,30.2566,30.2771,30.2088,30.2703,508500.0
2007-06-19 14:40:00,44.32,44.33,44.25,44.26,210300.0,30.2703,30.2771,30.2224,30.2293,210300.0
2007-06-19 14:50:00,44.25,44.26,44.23,44.24,315300.0,30.2224,30.2293,30.2088,30.2156,315300.0
2007-06-19 15:00:00,44.24,44.3,44.22,44.29,451200.0,30.2156,30.2566,30.202,30.2498,451200.0
2007-06-19 15:10:00,44.29,44.31,44.24,44.3,512700.0,30.2498,30.2634,30.2156,30.2566,512700.0
2007-06-19 15:20:00,44.3,44.36,44.29,44.33,443100.0,30.2566,30.2976,30.2498,30.2771,443100.0
2007-06-19 15:30:00,44.33,44.4,44.32,44.37,572100.0,30.2771,30.3249,30.2703,30.3044,572100.0
2007-06-19 15:40:00,44.37,44.42,44.36,44.39,973200.0,30.3044,30.3386,30.2976,30.3181,973200.0
2007-06-19 15:50:00,44.39,44.39,44.25,44.28,641100.0,30.3181,30.3181,30.2224,30.2429,641100.0
2007-06-20 09:30:00,44.56,44.64,44.25,44.61,1388100.0,30.4342,30.4888,30.2224,30.4683,1388100.0
2007-06-20 09:40:00,44.61,44.62,44.47,44.49,1343700.0,30.4683,30.4752,30.3727,30.3864,1343700.0
2007-06-20 09:50:00,44.49,44.54,44.36,44.37,1725600.0,30.3864,30.4205,30.2976,30.3044,1725600.0
2007-06-20 10:00:00,44.37,44.37,44.21,44.31,2322600.0,30.3044,30.3044,30.1951,30.2634,2322600.0
2007-06-20 10:10:00,44.31,44.4,44.31,44.39,430500.0,30.2634,30.3249,30.2634,30.3181,430500.0
2007-06-20 10:20:00,44.4,44.48,44.39,44.46,594600.0,30.3249,30.3795,30.3181,30.3659,594600.0
2007-06-20 10:30:00,44.45,44.52,44.43,44.47,460200.0,30.359,30.4069,30.3454,30.3727,460200.0
2007-06-20 10:40:00,44.48,44.56,44.47,44.52,804000.0,30.3795,30.4342,30.3727,30.4069,804000.0
2007-06-20 10:50:00,44.52,44.57,44.48,44.56,534600.0,30.4069,30.441,30.3795,30.4342,534600.0
2007-06-20 11:00:00,44.56,44.57,44.53,44.53,1180800.0,30.4342,30.441,30.4137,30.4137,1180800.0
2007-06-20 11:10:00,44.53,44.55,44.45,44.47,758100.0,30.4137,30.4273,30.359,30.3727,758100.0
2007-06-20 11:20:00,44.47,44.5,44.46,44.47,534300.0,30.3727,30.3932,30.3659,30.3727,534300.0
2007-06-20 11:30:00,44.46,44.49,44.31,44.31,697800.0,30.3659,30.3864,30.2634,30.2634,697800.0
2007-06-20 11:40:00,44.32,44.36,44.29,44.36,755700.0,30.2703,30.2976,30.2498,30.2976,755700.0
2007-06-20 11:50:00,44.35,44.36,44.28,44.34,455400.0,30.2907,30.2976,30.2429,30.2839,455400.0
2007-06-20 12:00:00,44.34,44.34,44.2,44.26,863700.0,30.2839,30.2839,30.1883,30.2293,863700.0
2007-06-20 12:10:00,44.26,44.36,44.26,44.35,665100.0,30.2293,30.2976,30.2293,30.2907,665100.0
2007-06-20 12:20:00,44.35,44.4,44.34,44.39,415200.0,30.2907,30.3249,30.2839,30.3181,415200.0
2007-06-20 12:30:00,44.39,44.41,44.37,44.39,268200.0,30.3181,30.3317,30.3044,30.3181,268200.0
2007-06-20 12:40:00,44.39,44.4,44.37,44.39,269400.0,30.3181,30.3249,30.3044,30.3181,269400.0
2007-06-20 12:50:00,44.4,44.41,44.37,44.39,127800.0,30.3249,30.3317,30.3044,30.3181,127800.0
2007-06-20 13:00:00,44.39,44.39,44.27,44.29,334800.0,30.3181,30.3181,30.2361,30.2498,334800.0
2007-06-20 13:10:00,44.29,44.3,44.1,44.19,1333800.0,30.2498,30.2566,30.12,30.1815,1333800.0
2007-06-20 13:20:00,44.2,44.2,44.12,44.18,656100.0,30.1883,30.1883,30.1337,30.1746,656100.0
2007-06-20 13:30:00,44.18,44.21,44.15,44.15,470400.0,30.1746,30.1951,30.1542,30.1542,470400.0
2007-06-20 13:40:00,44.15,44.2,44.12,44.19,439800.0,30.1542,30.1883,30.1337,30.1815,439800.0
2007-06-20 13:50:00,44.18,44.2,44.15,44.18,294600.0,30.1746,30.1883,30.1542,30.1746,294600.0
2007-06-20 14:00:00,44.18,44.29,44.16,44.28,297600.0,30.1746,30.2498,30.161,30.2429,297600.0
2007-06-20 14:10:00,44.28,44.28,44.21,44.21,281700.0,30.2429,30.2429,30.1951,30.1951,281700.0
2007-06-20 14:20:00,44.21,44.21,44.06,44.13,540900.0,30.1951,30.1951,30.0927,30.1405,540900.0
2007-06-20 14:30:00,44.14,44.19,44.01,44.05,699900.0,30.1473,30.1815,30.0585,30.0859,699900.0
2007-06-20 14:40:00,44.06,44.16,44.05,44.13,730500.0,30.0927,30.161,30.0859,30.1405,730500.0
2007-06-20 14:50:00,44.13,44.14,44.01,44.13,445200.0,30.1405,30.1473,30.0585,30.1405,445200.0
2007-06-20 15:00:00,44.13,44.15,43.98,44.03,570300.0,30.1405,30.1542,30.038,30.0722,570300.0
2007-06-20 15:10:00,44.06,44.06,43.95,43.98,398700.0,30.0927,30.0927,30.0176,30.038,398700.0
2007-06-20 15:20:00,43.98,43.99,43.88,43.88,653100.0,30.038,30.0449,29.9697,29.9697,653100.0
2007-06-20 15:30:00,43.88,43.89,43.74,43.77,1286100.0,29.9697,29.9766,29.8741,29.8946,1286100.0
2007-06-20 15:40:00,43.77,43.87,43.75,43.8,1062300.0,29.8946,29.9629,29.881,29.9151,1062300.0
2007-06-20 15:50:00,43.8,43.84,43.67,43.72,2112300.0,29.9151,29.9424,29.8263,29.8605,2112300.0
2007-06-21 09:30:00,43.92,44.36,43.85,43.96,1476600.0,29.9971,30.2976,29.9493,30.0244,1476600.0
2007-06-21 09:40:00,43.95,43.97,43.85,43.88,891300.0,30.0176,30.0312,29.9493,29.9697,891300.0
2007-06-21 09:50:00,43.88,44.01,43.78,43.79,1157700.0,29.9697,30.0585,29.9014,29.9083,1157700.0
2007-06-21 10:00:00,43.79,43.87,43.76,43.86,1235700.0,29.9083,29.9629,29.8878,29.9561,1235700.0
2007-06-21 10:10:00,43.87,44.09,43.8,44.09,1331100.0,29.9629,30.1132,29.9151,30.1132,1331100.0
2007-06-21 10:20:00,44.09,44.31,44.09,44.17,1864800.0,30.1132,30.2634,30.1132,30.1678,1864800.0
2007-06-21 10:30:00,44.17,44.19,43.97,44.07,895200.0,30.1678,30.1815,30.0312,30.0995,895200.0
2007-06-21 10:40:00,44.07,44.15,44.03,44.1,512100.0,30.0995,30.1542,30.0722,30.12,512100.0
2007-06-21 10:50:00,44.11,44.22,44.11,44.17,666300.0,30.1268,30.202,30.1268,30.1678,666300.0
2007-06-21 11:00:00,44.18,44.24,44.1,44.1,271800.0,30.1746,30.2156,30.12,30.12,271800.0
2007-06-21 11:10:00,44.1,44.16,44.08,44.14,240000.0,30.12,30.161,30.1063,30.1473,240000.0
2007-06-21 11:20:00,44.16,44.17,44.06,44.08,468000.0,30.161,30.1678,30.0927,30.1063,468000.0
2007-06-21 11:30:00,44.08,44.09,44.01,44.03,348600.0,30.1063,30.1132,30.0585,30.0722,348600.0
2007-06-21 11:40:00,44.02,44.06,43.98,44.0,308400.0,30.0654,30.0927,30.038,30.0517,308400.0
2007-06-21 11:50:00,44.0,44.03,43.95,44.0,386100.0,30.0517,30.0722,30.0176,30.0517,386100.0
2007-06-21 12:00:00,44.0,44.16,44.0,44.09,405600.0,30.0517,30.161,30.0517,30.1132,405600.0
2007-06-21 12:10:00,44.08,44.12,43.96,43.97,212100.0,30.1063,30.1337,30.0244,30.0312,212100.0
2007-06-21 12:20:00,43.97,44.05,43.93,44.05,233100.0,30.0312,30.0859,30.0039,30.0859,233100.0
2007-06-21 12:30:00,44.05,44.11,43.99,44.1,207600.0,30.0859,30.1268,30.0449,30.12,207600.0
2007-06-21 12:40:00,44.11,44.19,44.05,44.13,111600.0,30.1268,30.1815,30.0859,30.1405,111600.0
2007-06-21 12:50:00,44.13,44.15,44.08,44.13,132600.0,30.1405,30.1542,30.1063,30.1405,132600.0
2007-06-21 13:00:00,44.12,44.25,44.12,44.24,178200.0,30.1337,30.2224,30.1337,30.2156,178200.0
2007-06-21 13:10:00,44.24,44.32,44.13,44.31,315300.0,30.2156,30.2703,30.1405,30.2634,315300.0
2007-06-21 13:20:00,44.31,44.35,44.26,44.31,95400.0,30.2634,30.2907,30.2293,30.2634,95400.0
2007-06-21 13:30:00,44.31,44.43,44.3,44.41,642900.0,30.2634,30.3454,30.2566,30.3317,642900.0
2007-06-21 13:40:00,44.41,44.49,44.39,44.43,569400.0,30.3317,30.3864,30.3181,30.3454,569400.0
2007-06-21 13:50:00,44.43,44.44,44.38,44.42,348300.0,30.3454,30.3522,30.3112,30.3386,348300.0
2007-06-21 14:00:00,44.43,44.48,44.38,44.38,302100.0,30.3454,30.3795,30.3112,30.3112,302100.0
2007-06-21 14:10:00,44.38,44.42,44.35,44.41,276000.0,30.3112,30.3386,30.2907,30.3317,276000.0
2007-06-21 14:20:00,44.41,44.43,44.33,44.35,216000.0,30.3317,30.3454,30.2771,30.2907,216000.0
2007-06-21 14:30:00,44.35,44.35,44.22,44.22,700200.0,30.2907,30.2907,30.202,30.202,700200.0
2007-06-21 14:40:00,44.22,44.28,44.18,44.19,1019400.0,30.202,30.2429,30.1746,30.1815,1019400.0
2007-06-21 14:50:00,44.19,44.27,44.15,44.25,1151100.0,30.1815,30.2361,30.1542,30.2224,1151100.0
2007-06-21 15:00:00,44.25,44.31,44.23,44.29,1059600.0,30.2224,30.2634,30.2088,30.2498,1059600.0
2007-06-21 15:10:00,44.28,44.3,44.22,44.25,753900.0,30.2429,30.2566,30.202,30.2224,753900.0
2007-06-21 15:20:00,44.25,44.27,44.23,44.25,679500.0,30.2224,30.2361,30.2088,30.2224,679500.0
2007-06-21 15:30:00,44.25,44.31,44.25,44.3,897300.0,30.2224,30.2634,30.2224,30.2566,897300.0
2007-06-21 15:40:00,44.3,44.32,44.27,44.28,701700.0,30.2566,30.2703,30.2361,30.2429,701700.0
2007-06-21 15:50:00,44.28,44.43,44.13,44.42,987300.0,30.2429,30.3454,30.1405,30.3386,987300.0
2007-06-22 09:30:00,44.07,44.35,44.0,44.23,1296900.0,30.0995,30.2907,30.0517,30.2088,1296900.0
2007-06-22 09:40:00,44.24,44.24,44.01,44.06,787800.0,30.2156,30.2156,30.0585,30.0927,787800.0
2007-06-22 09:50:00,44.07,44.15,44.06,44.13,533700.0,30.0995,30.1542,30.0927,30.1405,533700.0
2007-06-22 10:00:00,44.13,44.14,43.98,44.05,470100.0,30.1405,30.1473,30.038,30.0859,470100.0
2007-06-22 10:10:00,44.05,44.09,43.96,44.07,371400.0,30.0859,30.1132,30.0244,30.0995,371400.0
2007-06-22 10:20:00,44.08,44.12,44.03,44.03,579300.0,30.1063,30.1337,30.0722,30.0722,579300.0
2007-06-22 10:30:00,44.03,44.04,43.97,44.02,834900.0,30.0722,30.079,30.0312,30.0654,834900.0
2007-06-22 10:40:00,44.02,44.08,43.97,44.02,419100.0,30.0654,30.1063,30.0312,30.0654,419100.0
2007-06-22 10:50:00,44.02,44.07,43.98,43.99,242700.0,30.0654,30.0995,30.038,30.0449,242700.0
2007-06-22 11:00:00,43.99,44.06,43.94,43.98,271500.0,30.0449,30.0927,30.0107,30.038,271500.0
2007-06-22 11:10:00,43.98,44.05,43.9,43.94,661500.0,30.038,30.0859,29.9834,30.0107,661500.0
2007-06-22 11:20:00,43.94,43.98,43.93,43.95,261900.0,30.0107,30.038,30.0039,30.0176,261900.0
2007-06-22 11:30:00,43.95,44.03,43.95,44.0,161400.0,30.0176,30.0722,30.0176,30.0517,161400.0
2007-06-22 11:40:00,44.0,44.01,43.86,43.93,412500.0,30.0517,30.0585,29.9561,30.0039,412500.0
2007-06-22 11:50:00,43.93,43.99,43.88,43.98,194400.0,30.0039,30.0449,29.9697,30.038,194400.0
2007-06-22 12:00:00,43.98,43.99,43.93,43.94,189300.0,30.038,30.0449,30.0039,30.0107,189300.0
2007-06-22 12:10:00,43.95,43.98,43.82,43.83,418200.0,30.0176,30.038,29.9288,29.9356,418200.0
2007-06-22 12:20:00,43.82,43.84,43.73,43.74,492000.0,29.9288,29.9424,29.8673,29.8741,492000.0
2007-06-22 12:30:00,43.74,43.83,43.6,43.71,1586400.0,29.8741,29.9356,29.7785,29.8536,1586400.0
2007-06-22 12:40:00,43.71,43.73,43.63,43.71,700800.0,29.8536,29.8673,29.799,29.8536,700800.0
2007-06-22 12:50:00,43.71,43.73,43.65,43.72,562200.0,29.8536,29.8673,29.8127,29.8605,562200.0
2007-06-22 13:00:00,43.72,43.72,43.62,43.67,941700.0,29.8605,29.8605,29.7922,29.8263,941700.0
2007-06-22 13:10:00,43.68,43.74,43.68,43.7,501300.0,29.8331,29.8741,29.8331,29.8468,501300.0
2007-06-22 13:20:00,43.7,43.88,43.7,43.81,572100.0,29.8468,29.9697,29.8468,29.9219,572100.0
2007-06-22 13:30:00,43.82,43.86,43.79,43.83,459600.0,29.9288,29.9561,29.9083,29.9356,459600.0
2007-06-22 13:40:00,43.83,43.83,43.76,43.78,333000.0,29.9356,29.9356,29.8878,29.9014,333000.0
2007-06-22 13:50:00,43.78,43.85,43.66,43.7,402600.0,29.9014,29.9493,29.8195,29.8468,402600.0
2007-06-22 14:00:00,43.7,43.72,43.63,43.65,255600.0,29.8468,29.8605,29.799,29.8127,255600.0
2007-06-22 14:10:00,43.65,43.73,43.65,43.73,462000.0,29.8127,29.8673,29.8127,29.8673,462000.0
2007-06-22 14:20:00,43.72,43.82,43.71,43.82,587400.0,29.8605,29.9288,29.8536,29.9288,587400.0
2007-06-22 14:30:00,43.82,43.83,43.73,43.81,203400.0,29.9288,29.9356,29.8673,29.9219,203400.0
2007-06-22 14:40:00,43.81,43.83,43.75,43.76,258600.0,29.9219,29.9356,29.881,29.8878,258600.0
2007-06-22 14:50:00,43.75,43.83,43.75,43.8,341700.0,29.881,29.9356,29.881,29.9151,341700.0
2007-06-22 15:00:00,43.8,43.82,43.75,43.78,209400.0,29.9151,29.9288,29.881,29.9014,209400.0
2007-06-22 15:10:00,43.79,43.82,43.77,43.81,121200.0,29.9083,29.9288,29.8946,29.9219,121200.0
2007-06-22 15:20:00,43.81,43.87,43.79,43.81,895200.0,29.9219,29.9629,29.9083,29.9219,895200.0
2007-06-22 15:30:00,43.81,43.81,43.69,43.72,369900.0,29.9219,29.9219,29.84,29.8605,369900.0
2007-06-22 15:40:00,43.72,43.72,43.6,43.68,717000.0,29.8605,29.8605,29.7785,29.8331,717000.0
2007-06-22 15:50:00,43.67,43.72,43.6,43.64,1556700.0,29.8263,29.8605,29.7785,29.8058,1556700.0
2007-06-25 09:30:00,43.67,43.78,43.54,43.54,797400.0,29.8263,29.9014,29.7375,29.7375,797400.0
2007-06-25 09:40:00,43.54,43.55,43.4,43.43,1860000.0,29.7375,29.7444,29.6419,29.6624,1860000.0
2007-06-25 09:50:00,43.42,43.53,43.36,43.5,1440000.0,29.6556,29.7307,29.6146,29.7102,1440000.0
2007-06-25 10:00:00,43.51,43.62,43.48,43.54,1439400.0,29.717,29.7922,29.6965,29.7375,1439400.0
2007-06-25 10:10:00,43.54,43.71,43.49,43.7,1254600.0,29.7375,29.8536,29.7034,29.8468,1254600.0
2007-06-25 10:20:00,43.71,43.79,43.69,43.75,834000.0,29.8536,29.9083,29.84,29.881,834000.0
2007-06-25 10:30:00,43.75,43.82,43.67,43.71,714900.0,29.881,29.9288,29.8263,29.8536,714900.0
2007-06-25 10:40:00,43.71,43.73,43.62,43.69,471000.0,29.8536,29.8673,29.7922,29.84,471000.0
2007-06-25 10:50:00,43.71,43.8,43.61,43.79,678000.0,29.8536,29.9151,29.7853,29.9083,678000.0
2007-06-25 11:00:00,43.8,43.9,43.79,43.83,1444800.0,29.9151,29.9834,29.9083,29.9356,1444800.0
2007-06-25 11:10:00,43.83,43.88,43.83,43.84,441900.0,29.9356,29.9697,29.9356,29.9424,441900.0
2007-06-25 11:20:00,43.83,43.88,43.83,43.87,261600.0,29.9356,29.9697,29.9356,29.9629,261600.0
2007-06-25 11:30:00,43.87,43.88,43.77,43.79,326400.0,29.9629,29.9697,29.8946,29.9083,326400.0
2007-06-25 11:40:00,43.79,43.83,43.77,43.83,552000.0,29.9083,29.9356,29.8946,29.9356,552000.0
2007-06-25 11:50:00,43.83,43.86,43.8,43.8,327300.0,29.9356,29.9561,29.9151,29.9151,327300.0
2007-06-25 12:00:00,43.81,43.9,43.81,43.89,186900.0,29.9219,29.9834,29.9219,29.9766,186900.0
2007-06-25 12:10:00,43.89,43.96,43.89,43.91,286500.0,29.9766,30.0244,29.9766,29.9902,286500.0
2007-06-25 12:20:00,43.9,43.93,43.87,43.87,108900.0,29.9834,30.0039,29.9629,29.9629,108900.0
2007-06-25 12:30:00,43.87,43.88,43.84,43.88,138300.0,29.9629,29.9697,29.9424,29.9697,138300.0
2007-06-25 12:40:00,43.89,43.9,43.84,43.85,217800.0,29.9766,29.9834,29.9424,29.9493,217800.0
2007-06-25 12:50:00,43.85,43.86,43.78,43.8,120000.0,29.9493,29.9561,29.9014,29.9151,120000.0
2007-06-25 13:00:00,43.8,43.87,43.79,43.84,82800.0,29.9151,29.9629,29.9083,29.9424,82800.0
2007-06-25 13:10:00,43.84,43.87,43.8,43.8,199800.0,29.9424,29.9629,29.9151,29.9151,199800.0
2007-06-25 13:20:00,43.81,43.87,43.8,43.82,133500.0,29.9219,29.9629,29.9151,29.9288,133500.0
2007-06-25 13:30:00,43.83,43.88,43.82,43.87,96300.0,29.9356,29.9697,29.9288,29.9629,96300.0
2007-06-25 13:40:00,43.86,43.88,43.82,43.87,59700.0,29.9561,29.9697,29.9288,29.9629,59700.0
2007-06-25 13:50:00,43.86,43.89,43.8,43.81,138600.0,29.9561,29.9766,29.9151,29.9219,138600.0
2007-06-25 14:00:00,43.8,43.84,43.71,43.72,537900.0,29.9151,29.9424,29.8536,29.8605,537900.0
2007-06-25 14:10:00,43.72,43.72,43.59,43.6,755700.0,29.8605,29.8605,29.7717,29.7785,755700.0
2007-06-25 14:20:00,43.62,43.67,43.61,43.61,282000.0,29.7922,29.8263,29.7853,29.7853,282000.0
2007-06-25 14:30:00,43.61,43.61,43.37,43.43,997200.0,29.7853,29.7853,29.6214,29.6624,997200.0
2007-06-25 14:40:00,43.42,43.48,43.36,43.4,636000.0,29.6556,29.6965,29.6146,29.6419,636000.0
2007-06-25 14:50:00,43.38,43.45,43.35,43.36,803400.0,29.6282,29.6761,29.6078,29.6146,803400.0
2007-06-25 15:00:00,43.35,43.36,43.24,43.25,1701300.0,29.6078,29.6146,29.5326,29.5395,1701300.0
2007-06-25 15:10:00,43.24,43.37,43.22,43.23,1027500.0,29.5326,29.6214,29.519,29.5258,1027500.0
2007-06-25 15:20:00,43.23,43.39,43.23,43.31,519300.0,29.5258,29.6351,29.5258,29.5804,519300.0
2007-06-25 15:30:00,43.32,43.39,43.31,43.35,1599000.0,29.5873,29.6351,29.5804,29.6078,1599000.0
2007-06-25 15:40:00,43.35,43.38,43.29,43.3,1458900.0,29.6078,29.6282,29.5668,29.5736,1458900.0
2007-06-25 15:50:00,43.31,43.36,43.25,43.33,1098900.0,29.5804,29.6146,29.5395,29.5941,1098900.0
2007-06-26 09:30:00,43.65,43.75,43.63,43.66,886800.0,29.8127,29.881,29.799,29.8195,886800.0
2007-06-26 09:40:00,43.66,43.7,43.58,43.61,369900.0,29.8195,29.8468,29.7648,29.7853,369900.0
2007-06-26 09:50:00,43.6,43.64,43.53,43.63,734400.0,29.7785,29.8058,29.7307,29.799,734400.0
2007-06-26 10:00:00,43.64,43.68,43.54,43.58,1246200.0,29.8058,29.8331,29.7375,29.7648,1246200.0
2007-06-26 10:10:00,43.58,43.59,43.49,43.53,911400.0,29.7648,29.7717,29.7034,29.7307,911400.0
2007-06-26 10:20:00,43.53,43.54,43.39,43.41,562800.0,29.7307,29.7375,29.6351,29.6487,562800.0
2007-06-26 10:30:00,43.42,43.55,43.39,43.54,632400.0,29.6556,29.7444,29.6351,29.7375,632400.0
2007-06-26 10:40:00,43.54,43.57,43.46,43.47,2009700.0,29.7375,29.758,29.6829,29.6897,2009700.0
2007-06-26 10:50:00,43.47,43.5,43.41,43.41,1395600.0,29.6897,29.7102,29.6487,29.6487,1395600.0
2007-06-26 11:00:00,43.41,43.48,43.39,43.44,851100.0,29.6487,29.6965,29.6351,29.6692,851100.0
2007-06-26 11:10:00,43.44,43.59,43.43,43.54,934500.0,29.6692,29.7717,29.6624,29.7375,934500.0
2007-06-26 11:20:00,43.53,43.55,43.5,43.51,262500.0,29.7307,29.7444,29.7102,29.717,262500.0
2007-06-26 11:30:00,43.5,43.61,43.47,43.56,225900.0,29.7102,29.7853,29.6897,29.7512,225900.0
2007-06-26 11:40:00,43.56,43.61,43.52,43.58,595800.0,29.7512,29.7853,29.7239,29.7648,595800.0
2007-06-26 11:50:00,43.59,43.62,43.54,43.62,188100.0,29.7717,29.7922,29.7375,29.7922,188100.0
2007-06-26 12:00:00,43.61,43.63,43.56,43.56,215100.0,29.7853,29.799,29.7512,29.7512,215100.0
2007-06-26 12:10:00,43.55,43.58,43.52,43.52,669300.0,29.7444,29.7648,29.7239,29.7239,669300.0
2007-06-26 12:20:00,43.52,43.57,43.5,43.55,201000.0,29.7239,29.758,29.7102,29.7444,201000.0
2007-06-26 12:30:00,43.56,43.59,43.52,43.53,1152300.0,29.7512,29.7717,29.7239,29.7307,1152300.0
2007-06-26 12:40:00,43.53,43.59,43.53,43.59,829500.0,29.7307,29.7717,29.7307,29.7717,829500.0
2007-06-26 12:50:00,43.58,43.59,43.54,43.55,615900.0,29.7648,29.7717,29.7375,29.7444,615900.0
2007-06-26 13:00:00,43.55,43.58,43.53,43.56,783900.0,29.7444,29.7648,29.7307,29.7512,783900.0
2007-06-26 13:10:00,43.57,43.65,43.57,43.59,227400.0,29.758,29.8127,29.758,29.7717,227400.0
2007-06-26 13:20:00,43.58,43.59,43.55,43.57,562800.0,29.7648,29.7717,29.7444,29.758,562800.0
2007-06-26 13:30:00,43.57,43.58,43.49,43.53,190800.0,29.758,29.7648,29.7034,29.7307,190800.0
2007-06-26 13:40:00,43.53,43.59,43.4,43.48,402000.0,29.7307,29.7717,29.6419,29.6965,402000.0
2007-06-26 13:50:00,43.48,43.5,43.44,43.46,371400.0,29.6965,29.7102,29.6692,29.6829,371400.0
2007-06-26 14:00:00,43.45,43.48,43.42,43.47,456900.0,29.6761,29.6965,29.6556,29.6897,456900.0
2007-06-26 14:10:00,43.47,43.48,43.39,43.43,343200.0,29.6897,29.6965,29.6351,29.6624,343200.0
2007-06-26 14:20:00,43.43,43.43,43.31,43.4,594000.0,29.6624,29.6624,29.5804,29.6419,594000.0
2007-06-26 14:30:00,43.4,43.44,43.24,43.24,612600.0,29.6419,29.6692,29.5326,29.5326,612600.0
2007-06-26 14:40:00,43.24,43.3,43.21,43.27,943500.0,29.5326,29.5736,29.5121,29.5531,943500.0
2007-06-26 14:50:00,43.27,43.3,43.17,43.18,474600.0,29.5531,29.5736,29.4848,29.4916,474600.0
2007-06-26 15:00:00,43.19,43.27,43.18,43.23,728400.0,29.4985,29.5531,29.4916,29.5258,728400.0
2007-06-26 15:10:00,43.23,43.38,43.22,43.34,867900.0,29.5258,29.6282,29.519,29.6009,867900.0
2007-06-26 15:20:00,43.33,43.34,43.28,43.29,854400.0,29.5941,29.6009,29.5599,29.5668,854400.0
2007-06-26 15:30:00,43.29,43.35,43.27,43.28,588600.0,29.5668,29.6078,29.5531,29.5599,588600.0
2007-06-26 15:40:00,43.28,43.28,43.18,43.2,1019400.0,29.5599,29.5599,29.4916,29.5053,1019400.0
2007-06-26 15:50:00,43.2,43.33,43.18,43.3,1829100.0,29.5053,29.5941,29.4916,29.5736,1829100.0
2007-06-27 09:30:00,42.97,43.05,42.73,42.87,1343400.0,29.3482,29.4029,29.1843,29.2799,1343400.0
2007-06-27 09:40:00,42.87,42.92,42.77,42.88,2578200.0,29.2799,29.3141,29.2116,29.2867,2578200.0
2007-06-27 09:50:00,42.88,43.03,42.84,43.0,2475900.0,29.2867,29.3892,29.2594,29.3687,2475900.0
2007-06-27 10:00:00,43.0,43.05,42.96,43.03,1273200.0,29.3687,29.4029,29.3414,29.3892,1273200.0
2007-06-27 10:10:00,43.03,43.04,42.93,42.95,507900.0,29.3892,29.396,29.3209,29.3346,507900.0
2007-06-27 10:20:00,42.95,43.1,42.9,43.02,435300.0,29.3346,29.437,29.3004,29.3824,435300.0
2007-06-27 10:30:00,43.02,43.12,43.0,43.08,760500.0,29.3824,29.4507,29.3687,29.4233,760500.0
2007-06-27 10:40:00,43.08,43.08,43.01,43.02,435900.0,29.4233,29.4233,29.3755,29.3824,435900.0
2007-06-27 10:50:00,43.02,43.04,42.98,43.0,356700.0,29.3824,29.396,29.355,29.3687,356700.0
2007-06-27 11:00:00,43.0,43.12,42.97,43.06,647700.0,29.3687,29.4507,29.3482,29.4097,647700.0
2007-06-27 11:10:00,43.06,43.16,43.06,43.16,1060200.0,29.4097,29.478,29.4097,29.478,1060200.0
2007-06-27 11:20:00,43.16,43.2,43.15,43.2,765600.0,29.478,29.5053,29.4712,29.5053,765600.0
2007-06-27 11:30:00,43.2,43.2,43.07,43.09,417000.0,29.5053,29.5053,29.4165,29.4302,417000.0
2007-06-27 11:40:00,43.1,43.11,43.04,43.05,357300.0,29.437,29.4438,29.396,29.4029,357300.0
2007-06-27 11:50:00,43.05,43.1,43.05,43.05,384900.0,29.4029,29.437,29.4029,29.4029,384900.0
2007-06-27 12:00:00,43.05,43.16,43.05,43.15,274800.0,29.4029,29.478,29.4029,29.4712,274800.0
2007-06-27 12:10:00,43.15,43.16,43.12,43.13,246300.0,29.4712,29.478,29.4507,29.4575,246300.0
2007-06-27 12:20:00,43.13,43.21,43.12,43.16,337500.0,29.4575,29.5121,29.4507,29.478,337500.0
2007-06-27 12:30:00,43.16,43.29,43.13,43.26,503700.0,29.478,29.5668,29.4575,29.5463,503700.0
2007-06-27 12:40:00,43.26,43.3,43.18,43.19,507300.0,29.5463,29.5736,29.4916,29.4985,507300.0
2007-06-27 12:50:00,43.19,43.22,43.17,43.21,442800.0,29.4985,29.519,29.4848,29.5121,442800.0
2007-06-27 13:00:00,43.21,43.23,43.16,43.16,203400.0,29.5121,29.5258,29.478,29.478,203400.0
2007-06-27 13:10:00,43.16,43.17,43.05,43.09,545400.0,29.478,29.4848,29.4029,29.4302,545400.0
2007-06-27 13:20:00,43.09,43.17,43.09,43.1,284100.0,29.4302,29.4848,29.4302,29.437,284100.0
2007-06-27 13:30:00,43.09,43.11,42.98,43.02,416700.0,29.4302,29.4438,29.355,29.3824,416700.0
2007-06-27 13:40:00,43.02,43.12,43.02,43.1,295500.0,29.3824,29.4507,29.3824,29.437,295500.0
2007-06-27 13:50:00,43.1,43.19,43.09,43.16,215100.0,29.437,29.4985,29.4302,29.478,215100.0
2007-06-27 14:00:00,43.17,43.22,43.15,43.22,270300.0,29.4848,29.519,29.4712,29.519,270300.0
2007-06-27 14:10:00,43.22,43.35,43.18,43.34,600000.0,29.519,29.6078,29.4916,29.6009,600000.0
2007-06-27 14:20:00,43.34,43.47,43.33,43.43,832800.0,29.6009,29.6897,29.5941,29.6624,832800.0
2007-06-27 14:30:00,43.43,43.49,43.42,43.47,594900.0,29.6624,29.7034,29.6556,29.6897,594900.0
2007-06-27 14:40:00,43.47,43.53,43.42,43.49,418800.0,29.6897,29.7307,29.6556,29.7034,418800.0
2007-06-27 14:50:00,43.49,43.52,43.42,43.44,317100.0,29.7034,29.7239,29.6556,29.6692,317100.0
2007-06-27 15:00:00,43.45,43.53,43.43,43.51,536100.0,29.6761,29.7307,29.6624,29.717,536100.0
2007-06-27 15:10:00,43.51,43.54,43.49,43.52,787500.0,29.717,29.7375,29.7034,29.7239,787500.0
2007-06-27 15:20:00,43.52,43.59,43.5,43.57,1577400.0,29.7239,29.7717,29.7102,29.758,1577400.0
2007-06-27 15:30:00,43.56,43.64,43.56,43.61,1196700.0,29.7512,29.8058,29.7512,29.7853,1196700.0
2007-06-27 15:40:00,43.62,43.67,43.57,43.64,1868400.0,29.7922,29.8263,29.758,29.8058,1868400.0
2007-06-27 15:50:00,43.64,43.74,43.63,43.71,1698900.0,29.8058,29.8741,29.799,29.8536,1698900.0
2007-06-28 09:30:00,43.43,43.73,43.43,43.71,462300.0,29.6624,29.8673,29.6624,29.8536,462300.0
2007-06-28 09:40:00,43.72,43.74,43.63,43.65,789900.0,29.8605,29.8741,29.799,29.8127,789900.0
2007-06-28 09:50:00,43.65,43.7,43.65,43.68,1011900.0,29.8127,29.8468,29.8127,29.8331,1011900.0
2007-06-28 10:00:00,43.68,43.76,43.68,43.74,927900.0,29.8331,29.8878,29.8331,29.8741,927900.0
2007-06-28 10:10:00,43.74,43.79,43.74,43.76,515400.0,29.8741,29.9083,29.8741,29.8878,515400.0
2007-06-28 10:20:00,43.77,43.77,43.67,43.73,375900.0,29.8946,29.8946,29.8263,29.8673,375900.0
2007-06-28 10:30:00,43.73,43.73,43.68,43.69,145800.0,29.8673,29.8673,29.8331,29.84,145800.0
2007-06-28 10:40:00,43.69,43.75,43.67,43.73,225600.0,29.84,29.881,29.8263,29.8673,225600.0
2007-06-28 10:50:00,43.73,43.76,43.7,43.73,171000.0,29.8673,29.8878,29.8468,29.8673,171000.0
2007-06-28 11:00:00,43.73,43.74,43.7,43.7,108600.0,29.8673,29.8741,29.8468,29.8468,108600.0
2007-06-28 11:10:00,43.72,43.74,43.7,43.72,74400.0,29.8605,29.8741,29.8468,29.8605,74400.0
2007-06-28 11:20:00,43.72,43.73,43.68,43.69,77700.0,29.8605,29.8673,29.8331,29.84,77700.0
2007-06-28 11:30:00,43.69,43.73,43.69,43.73,74100.0,29.84,29.8673,29.84,29.8673,74100.0
2007-06-28 11:40:00,43.73,43.75,43.73,43.74,142800.0,29.8673,29.881,29.8673,29.8741,142800.0
2007-06-28 11:50:00,43.74,43.84,43.73,43.83,342900.0,29.8741,29.9424,29.8673,29.9356,342900.0
2007-06-28 12:00:00,43.83,43.87,43.8,43.85,671400.0,29.9356,29.9629,29.9151,29.9493,671400.0
2007-06-28 12:10:00,43.84,43.89,43.84,43.89,314100.0,29.9424,29.9766,29.9424,29.9766,314100.0
2007-06-28 12:20:00,43.88,43.89,43.87,43.88,128100.0,29.9697,29.9766,29.9629,29.9697,128100.0
2007-06-28 12:30:00,43.88,43.92,43.85,43.89,169500.0,29.9697,29.9971,29.9493,29.9766,169500.0
2007-06-28 12:40:00,43.89,43.91,43.89,43.9,144900.0,29.9766,29.9902,29.9766,29.9834,144900.0
2007-06-28 12:50:00,43.89,43.91,43.88,43.91,97800.0,29.9766,29.9902,29.9697,29.9902,97800.0
2007-06-28 13:00:00,43.89,43.9,43.85,43.85,447600.0,29.9766,29.9834,29.9493,29.9493,447600.0
2007-06-28 13:10:00,43.85,43.85,43.83,43.84,171000.0,29.9493,29.9493,29.9356,29.9424,171000.0
2007-06-28 13:20:00,43.84,43.88,43.84,43.88,193200.0,29.9424,29.9697,29.9424,29.9697,193200.0
2007-06-28 13:30:00,43.87,43.9,43.86,43.9,192600.0,29.9629,29.9834,29.9561,29.9834,192600.0
2007-06-28 13:40:00,43.9,43.91,43.87,43.88,268500.0,29.9834,29.9902,29.9629,29.9697,268500.0
2007-06-28 13:50:00,43.88,43.93,43.87,43.9,244800.0,29.9697,30.0039,29.9629,29.9834,244800.0
2007-06-28 14:00:00,43.9,43.95,43.88,43.94,349500.0,29.9834,30.0176,29.9697,30.0107,349500.0
2007-06-28 14:10:00,43.94,44.0,43.77,43.95,1362600.0,30.0107,30.0517,29.8946,30.0176,1362600.0
2007-06-28 14:20:00,43.95,43.97,43.78,43.81,1323000.0,30.0176,30.0312,29.9014,29.9219,1323000.0
2007-06-28 14:30:00,43.82,43.82,43.64,43.7,1632300.0,29.9288,29.9288,29.8058,29.8468,1632300.0
2007-06-28 14:40:00,43.7,43.94,43.69,43.82,1160700.0,29.8468,30.0107,29.84,29.9288,1160700.0
2007-06-28 14:50:00,43.82,43.9,43.78,43.86,1200300.0,29.9288,29.9834,29.9014,29.9561,1200300.0
2007-06-28 15:00:00,43.86,43.89,43.79,43.89,585000.0,29.9561,29.9766,29.9083,29.9766,585000.0
2007-06-28 15:10:00,43.87,43.91,43.85,43.86,612300.0,29.9629,29.9902,29.9493,29.9561,612300.0
2007-06-28 15:20:00,43.86,43.94,43.86,43.88,797100.0,29.9561,30.0107,29.9561,29.9697,797100.0
2007-06-28 15:30:00,43.88,43.9,43.85,43.85,403800.0,29.9697,29.9834,29.9493,29.9493,403800.0
2007-06-28 15:40:00,43.85,43.85,43.71,43.72,846600.0,29.9493,29.9493,29.8536,29.8605,846600.0
2007-06-28 15:50:00,43.72,43.76,43.67,43.68,1482900.0,29.8605,29.8878,29.8263,29.8331,1482900.0
2007-06-29 09:30:00,43.91,44.0,43.8,43.9,1048500.0,29.9902,30.0517,29.9151,29.9834,1048500.0
2007-06-29 09:40:00,43.9,44.06,43.9,44.06,2106000.0,29.9834,30.0927,29.9834,30.0927,2106000.0
2007-06-29 09:50:00,44.06,44.12,44.03,44.08,3032400.0,30.0927,30.1337,30.0722,30.1063,3032400.0
2007-06-29 10:00:00,44.08,44.17,44.07,44.11,1983900.0,30.1063,30.1678,30.0995,30.1268,1983900.0
2007-06-29 10:10:00,44.11,44.12,44.01,44.02,1082400.0,30.1268,30.1337,30.0585,30.0654,1082400.0
2007-06-29 10:20:00,44.02,44.05,43.99,44.04,445500.0,30.0654,30.0859,30.0449,30.079,445500.0
2007-06-29 10:30:00,44.05,44.06,44.01,44.04,376800.0,30.0859,30.0927,30.0585,30.079,376800.0
2007-06-29 10:40:00,44.04,44.06,44.01,44.06,472200.0,30.079,30.0927,30.0585,30.0927,472200.0
2007-06-29 10:50:00,44.06,44.07,43.95,44.05,296700.0,30.0927,30.0995,30.0176,30.0859,296700.0
2007-06-29 11:00:00,44.05,44.07,43.95,43.98,411600.0,30.0859,30.0995,30.0176,30.038,411600.0
2007-06-29 11:10:00,43.97,44.03,43.96,44.03,293700.0,30.0312,30.0722,30.0244,30.0722,293700.0
2007-06-29 11:20:00,44.03,44.08,44.02,44.08,287400.0,30.0722,30.1063,30.0654,30.1063,287400.0
2007-06-29 11:30:00,44.07,44.09,44.03,44.07,330600.0,30.0995,30.1132,30.0722,30.0995,330600.0
2007-06-29 11:40:00,44.07,44.08,44.04,44.05,306900.0,30.0995,30.1063,30.079,30.0859,306900.0
2007-06-29 11:50:00,44.06,44.06,43.99,44.0,198300.0,30.0927,30.0927,30.0449,30.0517,198300.0
2007-06-29 12:00:00,44.0,44.02,43.99,43.99,399900.0,30.0517,30.0654,30.0449,30.0449,399900.0
2007-06-29 12:10:00,43.99,44.0,43.85,43.89,660000.0,30.0449,30.0517,29.9493,29.9766,660000.0
2007-06-29 12:20:00,43.89,43.94,43.87,43.9,461400.0,29.9766,30.0107,29.9629,29.9834,461400.0
2007-06-29 12:30:00,43.9,43.9,43.73,43.75,857400.0,29.9834,29.9834,29.8673,29.881,857400.0
2007-06-29 12:40:00,43.75,43.81,43.75,43.78,1230300.0,29.881,29.9219,29.881,29.9014,1230300.0
2007-06-29 12:50:00,43.78,43.79,43.75,43.75,1093200.0,29.9014,29.9083,29.881,29.881,1093200.0
2007-06-29 13:00:00,43.76,43.78,43.74,43.76,807600.0,29.8878,29.9014,29.8741,29.8878,807600.0
2007-06-29 13:10:00,43.76,43.78,43.71,43.75,670200.0,29.8878,29.9014,29.8536,29.881,670200.0
2007-06-29 13:20:00,43.75,43.78,43.72,43.75,519600.0,29.881,29.9014,29.8605,29.881,519600.0
2007-06-29 13:30:00,43.75,43.77,43.73,43.77,422700.0,29.881,29.8946,29.8673,29.8946,422700.0
2007-06-29 13:40:00,43.77,43.93,43.75,43.92,563700.0,29.8946,30.0039,29.881,29.9971,563700.0
2007-06-29 13:50:00,43.91,43.94,43.85,43.86,303600.0,29.9902,30.0107,29.9493,29.9561,303600.0
2007-06-29 14:00:00,43.86,43.87,43.71,43.73,272400.0,29.9561,29.9629,29.8536,29.8673,272400.0
2007-06-29 14:10:00,43.73,43.75,43.64,43.69,1134900.0,29.8673,29.881,29.8058,29.84,1134900.0
2007-06-29 14:20:00,43.69,43.75,43.67,43.73,569400.0,29.84,29.881,29.8263,29.8673,569400.0
2007-06-29 14:30:00,43.73,43.79,43.67,43.77,295800.0,29.8673,29.9083,29.8263,29.8946,295800.0
2007-06-29 14:40:00,43.77,43.82,43.66,43.75,258600.0,29.8946,29.9288,29.8195,29.881,258600.0
2007-06-29 14:50:00,43.75,43.8,43.69,43.7,531000.0,29.881,29.9151,29.84,29.8468,531000.0
2007-06-29 15:00:00,43.7,43.77,43.56,43.59,792000.0,29.8468,29.8946,29.7512,29.7717,792000.0
2007-06-29 15:10:00,43.59,43.6,43.44,43.57,1804500.0,29.7717,29.7785,29.6692,29.758,1804500.0
2007-06-29 15:20:00,43.57,43.76,43.44,43.44,762600.0,29.758,29.8878,29.6692,29.6692,762600.0
2007-06-29 15:30:00,43.44,43.59,43.41,43.58,942900.0,29.6692,29.7717,29.6487,29.7648,942900.0
2007-06-29 15:40:00,43.58,43.7,43.58,43.67,1309200.0,29.7648,29.8468,29.7648,29.8263,1309200.0
2007-06-29 15:50:00,43.67,43.73,43.59,43.62,1340100.0,29.8263,29.8673,29.7717,29.7922,1340100.0
2007-07-02 09:30:00,44.0,44.44,44.0,44.19,777600.0,30.0517,30.3522,30.0517,30.1815,777600.0
2007-07-02 09:40:00,44.19,44.25,44.14,44.21,729900.0,30.1815,30.2224,30.1473,30.1951,729900.0
2007-07-02 09:50:00,44.21,44.3,44.2,44.27,701400.0,30.1951,30.2566,30.1883,30.2361,701400.0
2007-07-02 10:00:00,44.27,44.37,44.27,44.35,1698300.0,30.2361,30.3044,30.2361,30.2907,1698300.0
2007-07-02 10:10:00,44.35,44.46,44.35,44.42,1742100.0,30.2907,30.3659,30.2907,30.3386,1742100.0
2007-07-02 10:20:00,44.42,44.42,44.36,44.39,625800.0,30.3386,30.3386,30.2976,30.3181,625800.0
2007-07-02 10:30:00,44.39,44.48,44.38,44.45,924600.0,30.3181,30.3795,30.3112,30.359,924600.0
2007-07-02 10:40:00,44.45,44.45,44.41,44.44,772500.0,30.359,30.359,30.3317,30.3522,772500.0
2007-07-02 10:50:00,44.44,44.46,44.41,44.44,163500.0,30.3522,30.3659,30.3317,30.3522,163500.0
2007-07-02 11:00:00,44.45,44.49,44.42,44.46,422400.0,30.359,30.3864,30.3386,30.3659,422400.0
2007-07-02 11:10:00,44.46,44.5,44.45,44.47,812100.0,30.3659,30.3932,30.359,30.3727,812100.0
2007-07-02 11:20:00,44.47,44.5,44.46,44.49,419100.0,30.3727,30.3932,30.3659,30.3864,419100.0
2007-07-02 11:30:00,44.48,44.49,44.42,44.43,621000.0,30.3795,30.3864,30.3386,30.3454,621000.0
2007-07-02 11:40:00,44.43,44.45,44.42,44.44,316500.0,30.3454,30.359,30.3386,30.3522,316500.0
2007-07-02 11:50:00,44.44,44.48,44.43,44.45,319200.0,30.3522,30.3795,30.3454,30.359,319200.0
2007-07-02 12:00:00,44.45,44.51,44.45,44.5,182100.0,30.359,30.4,30.359,30.3932,182100.0
2007-07-02 12:10:00,44.5,44.52,44.49,44.5,364800.0,30.3932,30.4069,30.3864,30.3932,364800.0
2007-07-02 12:20:00,44.5,44.51,44.42,44.45,452100.0,30.3932,30.4,30.3386,30.359,452100.0
2007-07-02 12:30:00,44.45,44.49,44.42,44.44,266100.0,30.359,30.3864,30.3386,30.3522,266100.0
2007-07-02 12:40:00,44.45,44.46,44.41,44.42,334800.0,30.359,30.3659,30.3317,30.3386,334800.0
2007-07-02 12:50:00,44.42,44.44,44.4,44.43,157200.0,30.3386,30.3522,30.3249,30.3454,157200.0
2007-07-02 13:00:00,44.43,44.49,44.43,44.47,170700.0,30.3454,30.3864,30.3454,30.3727,170700.0
2007-07-02 13:10:00,44.47,44.48,44.43,44.44,215700.0,30.3727,30.3795,30.3454,30.3522,215700.0
2007-07-02 13:20:00,44.44,44.46,44.43,44.44,61500.0,30.3522,30.3659,30.3454,30.3522,61500.0
2007-07-02 13:30:00,44.45,44.49,44.45,44.47,112800.0,30.359,30.3864,30.359,30.3727,112800.0
2007-07-02 13:40:00,44.46,44.6,44.46,44.55,396900.0,30.3659,30.4615,30.3659,30.4273,396900.0
2007-07-02 13:50:00,44.56,44.62,44.54,44.54,329400.0,30.4342,30.4752,30.4205,30.4205,329400.0
2007-07-02 14:00:00,44.54,44.55,44.5,44.52,329400.0,30.4205,30.4273,30.3932,30.4069,329400.0
2007-07-02 14:10:00,44.52,44.53,44.46,44.48,199500.0,30.4069,30.4137,30.3659,30.3795,199500.0
2007-07-02 14:20:00,44.48,44.52,44.48,44.5,96300.0,30.3795,30.4069,30.3795,30.3932,96300.0
2007-07-02 14:30:00,44.5,44.58,44.5,44.56,244500.0,30.3932,30.4478,30.3932,30.4342,244500.0
2007-07-02 14:40:00,44.56,44.59,44.51,44.54,224400.0,30.4342,30.4547,30.4,30.4205,224400.0
2007-07-02 14:50:00,44.54,44.61,44.53,44.6,307800.0,30.4205,30.4683,30.4137,30.4615,307800.0
2007-07-02 15:00:00,44.6,44.63,44.59,44.62,274200.0,30.4615,30.482,30.4547,30.4752,274200.0
2007-07-02 15:10:00,44.62,44.65,44.59,44.64,593100.0,30.4752,30.4956,30.4547,30.4888,593100.0
2007-07-02 15:20:00,44.64,44.67,44.59,44.6,975600.0,30.4888,30.5093,30.4547,30.4615,975600.0
2007-07-02 15:30:00,44.6,44.6,44.54,44.54,890400.0,30.4615,30.4615,30.4205,30.4205,890400.0
2007-07-02 15:40:00,44.54,44.65,44.54,44.61,1238700.0,30.4205,30.4956,30.4205,30.4683,1238700.0
2007-07-02 15:50:00,44.61,44.65,44.53,44.64,2277300.0,30.4683,30.4956,30.4137,30.4888,2277300.0
2007-07-03 09:30:00,44.83,44.95,44.83,44.92,675000.0,30.6186,30.7005,30.6186,30.6801,675000.0
2007-07-03 09:40:00,44.92,44.99,44.92,44.96,870000.0,30.6801,30.7279,30.6801,30.7074,870000.0
2007-07-03 09:50:00,44.96,45.04,44.96,45.02,819600.0,30.7074,30.762,30.7074,30.7484,819600.0
2007-07-03 10:00:00,45.02,45.04,44.94,45.01,1603800.0,30.7484,30.762,30.6937,30.7415,1603800.0
2007-07-03 10:10:00,45.01,45.02,44.95,44.99,1165200.0,30.7415,30.7484,30.7005,30.7279,1165200.0
2007-07-03 10:20:00,44.99,45.04,44.96,45.03,323100.0,30.7279,30.762,30.7074,30.7552,323100.0
2007-07-03 10:30:00,45.03,45.04,44.9,45.0,154200.0,30.7552,30.762,30.6664,30.7347,154200.0
2007-07-03 10:40:00,45.0,45.0,44.98,44.98,204000.0,30.7347,30.7347,30.721,30.721,204000.0
2007-07-03 10:50:00,44.98,44.99,44.97,44.99,493200.0,30.721,30.7279,30.7142,30.7279,493200.0
2007-07-03 11:00:00,44.99,44.99,44.93,44.94,293700.0,30.7279,30.7279,30.6869,30.6937,293700.0
2007-07-03 11:10:00,44.93,44.98,44.86,44.86,822000.0,30.6869,30.721,30.6391,30.6391,822000.0
2007-07-03 11:20:00,44.85,44.88,44.84,44.88,170700.0,30.6322,30.6527,30.6254,30.6527,170700.0
2007-07-03 11:30:00,44.87,44.89,44.85,44.88,198600.0,30.6459,30.6596,30.6322,30.6527,198600.0
2007-07-03 11:40:00,44.88,44.91,44.86,44.88,334500.0,30.6527,30.6732,30.6391,30.6527,334500.0
2007-07-03 11:50:00,44.88,44.96,44.87,44.96,286500.0,30.6527,30.7074,30.6459,30.7074,286500.0
2007-07-03 12:00:00,44.96,44.96,44.9,44.96,701100.0,30.7074,30.7074,30.6664,30.7074,701100.0
2007-07-03 12:10:00,44.96,44.97,44.95,44.96,159000.0,30.7074,30.7142,30.7005,30.7074,159000.0
2007-07-03 12:20:00,44.96,44.98,44.94,44.94,242100.0,30.7074,30.721,30.6937,30.6937,242100.0
2007-07-03 12:30:00,44.94,45.0,44.94,45.0,462600.0,30.6937,30.7347,30.6937,30.7347,462600.0
2007-07-03 12:40:00,45.0,45.06,44.99,45.0,729600.0,30.7347,30.7757,30.7279,30.7347,729600.0
2007-07-03 12:50:00,44.99,45.03,44.97,45.02,564300.0,30.7279,30.7552,30.7142,30.7484,564300.0
2007-07-05 09:30:00,44.87,45.27,44.87,45.14,1239300.0,30.6459,30.9191,30.6459,30.8303,1239300.0
2007-07-05 09:40:00,45.14,45.2,45.13,45.19,376200.0,30.8303,30.8713,30.8235,30.8645,376200.0
2007-07-05 09:50:00,45.19,45.26,45.18,45.23,594000.0,30.8645,30.9123,30.8576,30.8918,594000.0
2007-07-05 10:00:00,45.23,45.29,45.23,45.25,398100.0,30.8918,30.9328,30.8918,30.9054,398100.0
2007-07-05 10:10:00,45.25,45.29,45.24,45.29,726000.0,30.9054,30.9328,30.8986,30.9328,726000.0
2007-07-05 10:20:00,45.29,45.29,45.17,45.2,1221600.0,30.9328,30.9328,30.8508,30.8713,1221600.0
2007-07-05 10:30:00,45.2,45.26,45.15,45.24,2861100.0,30.8713,30.9123,30.8371,30.8986,2861100.0
2007-07-05 10:40:00,45.24,45.3,45.16,45.16,489900.0,30.8986,30.9396,30.844,30.844,489900.0
2007-07-05 10:50:00,45.16,45.23,45.1,45.2,1841700.0,30.844,30.8918,30.803,30.8713,1841700.0
2007-07-05 11:00:00,45.2,45.22,45.12,45.14,598500.0,30.8713,30.885,30.8167,30.8303,598500.0
2007-07-05 11:10:00,45.14,45.17,45.06,45.12,567300.0,30.8303,30.8508,30.7757,30.8167,567300.0
2007-07-05 11:20:00,45.12,45.18,45.1,45.13,448800.0,30.8167,30.8576,30.803,30.8235,448800.0
2007-07-05 11:30:00,45.13,45.14,45.11,45.13,129300.0,30.8235,30.8303,30.8098,30.8235,129300.0
2007-07-05 11:40:00,45.13,45.2,45.11,45.12,415200.0,30.8235,30.8713,30.8098,30.8167,415200.0
2007-07-05 11:50:00,45.12,45.12,45.07,45.11,236100.0,30.8167,30.8167,30.7825,30.8098,236100.0
2007-07-05 12:00:00,45.1,45.14,45.07,45.09,404400.0,30.803,30.8303,30.7825,30.7962,404400.0
2007-07-05 12:10:00,45.1,45.23,45.05,45.1,1185600.0,30.803,30.8918,30.7688,30.803,1185600.0
2007-07-05 12:20:00,45.1,45.11,44.97,44.97,416100.0,30.803,30.8098,30.7142,30.7142,416100.0
2007-07-05 12:30:00,44.98,44.98,44.92,44.94,521700.0,30.721,30.721,30.6801,30.6937,521700.0
2007-07-05 12:40:00,44.94,45.01,44.92,44.97,217800.0,30.6937,30.7415,30.6801,30.7142,217800.0
2007-07-05 12:50:00,44.97,45.01,44.97,45.0,348600.0,30.7142,30.7415,30.7142,30.7347,348600.0
2007-07-05 13:00:00,45.0,45.03,44.99,45.02,316500.0,30.7347,30.7552,30.7279,30.7484,316500.0
2007-07-05 13:10:00,45.02,45.08,45.02,45.08,435300.0,30.7484,30.7893,30.7484,30.7893,435300.0
2007-07-05 13:20:00,45.08,45.08,45.04,45.07,126600.0,30.7893,30.7893,30.762,30.7825,126600.0
2007-07-05 13:30:00,45.07,45.1,45.06,45.08,473700.0,30.7825,30.803,30.7757,30.7893,473700.0
2007-07-05 13:40:00,45.09,45.12,45.09,45.1,471000.0,30.7962,30.8167,30.7962,30.803,471000.0
2007-07-05 13:50:00,45.11,45.11,45.05,45.08,117000.0,30.8098,30.8098,30.7688,30.7893,117000.0
2007-07-05 14:00:00,45.08,45.11,45.03,45.1,531900.0,30.7893,30.8098,30.7552,30.803,531900.0
2007-07-05 14:10:00,45.1,45.18,45.09,45.15,412500.0,30.803,30.8576,30.7962,30.8371,412500.0
2007-07-05 14:20:00,45.16,45.18,45.14,45.18,524100.0,30.844,30.8576,30.8303,30.8576,524100.0
2007-07-05 14:30:00,45.18,45.23,45.18,45.23,300600.0,30.8576,30.8918,30.8576,30.8918,300600.0
2007-07-05 14:40:00,45.22,45.27,45.15,45.26,651300.0,30.885,30.9191,30.8371,30.9123,651300.0
2007-07-05 14:50:00,45.26,45.27,45.23,45.26,1626000.0,30.9123,30.9191,30.8918,30.9123,1626000.0
2007-07-05 15:00:00,45.26,45.27,45.23,45.26,1378500.0,30.9123,30.9191,30.8918,30.9123,1378500.0
2007-07-05 15:10:00,45.27,45.27,45.18,45.18,378900.0,30.9191,30.9191,30.8576,30.8576,378900.0
2007-07-05 15:20:00,45.19,45.26,45.18,45.25,522300.0,30.8645,30.9123,30.8576,30.9054,522300.0
2007-07-05 15:30:00,45.25,45.28,45.2,45.27,461700.0,30.9054,30.9259,30.8713,30.9191,461700.0
2007-07-05 15:40:00,45.27,45.38,45.27,45.35,631500.0,30.9191,30.9942,30.9191,30.9737,631500.0
2007-07-05 15:50:00,45.35,45.38,45.3,45.34,1938600.0,30.9737,30.9942,30.9396,30.9669,1938600.0
2007-07-06 09:30:00,45.53,45.71,45.53,45.64,1600800.0,31.0967,31.2196,31.0967,31.1718,1600800.0
2007-07-06 09:40:00,45.64,45.7,45.61,45.61,1752000.0,31.1718,31.2128,31.1513,31.1513,1752000.0
2007-07-06 09:50:00,45.62,45.66,45.57,45.65,1078500.0,31.1582,31.1855,31.124,31.1786,1078500.0
2007-07-06 10:00:00,45.65,45.8,45.65,45.76,1033500.0,31.1786,31.2811,31.1786,31.2538,1033500.0
2007-07-06 10:10:00,45.76,45.89,45.76,45.89,1026900.0,31.2538,31.3426,31.2538,31.3426,1026900.0
2007-07-06 10:20:00,45.89,45.89,45.83,45.89,796800.0,31.3426,31.3426,31.3016,31.3426,796800.0
2007-07-06 10:30:00,45.89,45.93,45.88,45.92,1899300.0,31.3426,31.3699,31.3357,31.363,1899300.0
2007-07-06 10:40:00,45.92,45.95,45.87,45.92,786900.0,31.363,31.3835,31.3289,31.363,786900.0
2007-07-06 10:50:00,45.92,45.97,45.91,45.95,1568100.0,31.363,31.3972,31.3562,31.3835,1568100.0
2007-07-06 11:00:00,45.95,46.03,45.93,46.03,1141500.0,31.3835,31.4382,31.3699,31.4382,1141500.0
2007-07-06 11:10:00,46.02,46.09,46.02,46.04,2234700.0,31.4313,31.4792,31.4313,31.445,2234700.0
2007-07-06 11:20:00,46.05,46.14,46.02,46.11,510300.0,31.4518,31.5133,31.4313,31.4928,510300.0
2007-07-06 11:30:00,46.11,46.21,46.09,46.2,1913100.0,31.4928,31.5611,31.4792,31.5543,1913100.0
2007-07-06 11:40:00,46.21,46.23,46.2,46.2,493500.0,31.5611,31.5748,31.5543,31.5543,493500.0
2007-07-06 11:50:00,46.2,46.24,46.18,46.23,1216800.0,31.5543,31.5816,31.5406,31.5748,1216800.0
2007-07-06 12:00:00,46.23,46.27,46.23,46.26,935700.0,31.5748,31.6021,31.5748,31.5953,935700.0
2007-07-06 12:10:00,46.26,46.29,46.2,46.21,756600.0,31.5953,31.6158,31.5543,31.5611,756600.0
2007-07-06 12:20:00,46.21,46.24,46.17,46.21,804600.0,31.5611,31.5816,31.5338,31.5611,804600.0
2007-07-06 12:30:00,46.21,46.27,46.2,46.23,465600.0,31.5611,31.6021,31.5543,31.5748,465600.0
2007-07-06 12:40:00,46.23,46.27,46.21,46.21,530400.0,31.5748,31.6021,31.5611,31.5611,530400.0
2007-07-06 12:50:00,46.21,46.26,46.2,46.23,393600.0,31.5611,31.5953,31.5543,31.5748,393600.0
2007-07-06 13:00:00,46.23,46.24,46.17,46.19,352500.0,31.5748,31.5816,31.5338,31.5475,352500.0
2007-07-06 13:10:00,46.19,46.23,46.17,46.17,428400.0,31.5475,31.5748,31.5338,31.5338,428400.0
2007-07-06 13:20:00,46.17,46.21,46.16,46.19,261300.0,31.5338,31.5611,31.527,31.5475,261300.0
2007-07-06 13:30:00,46.19,46.2,46.15,46.16,418200.0,31.5475,31.5543,31.5201,31.527,418200.0
2007-07-06 13:40:00,46.16,46.19,46.12,46.14,636000.0,31.527,31.5475,31.4996,31.5133,636000.0
2007-07-06 13:50:00,46.13,46.2,46.13,46.17,393000.0,31.5065,31.5543,31.5065,31.5338,393000.0
2007-07-06 14:00:00,46.17,46.2,46.15,46.18,216600.0,31.5338,31.5543,31.5201,31.5406,216600.0
2007-07-06 14:10:00,46.18,46.26,46.17,46.2,431400.0,31.5406,31.5953,31.5338,31.5543,431400.0
2007-07-06 14:20:00,46.2,46.2,46.17,46.18,101700.0,31.5543,31.5543,31.5338,31.5406,101700.0
2007-07-06 14:30:00,46.18,46.23,46.18,46.22,144600.0,31.5406,31.5748,31.5406,31.5679,144600.0
2007-07-06 14:40:00,46.22,46.22,46.13,46.14,228000.0,31.5679,31.5679,31.5065,31.5133,228000.0
2007-07-06 14:50:00,46.14,46.17,46.13,46.17,139500.0,31.5133,31.5338,31.5065,31.5338,139500.0
2007-07-06 15:00:00,46.17,46.18,46.14,46.17,269100.0,31.5338,31.5406,31.5133,31.5338,269100.0
2007-07-06 15:10:00,46.17,46.19,46.14,46.15,326700.0,31.5338,31.5475,31.5133,31.5201,326700.0
2007-07-06 15:20:00,46.15,46.18,46.12,46.17,627900.0,31.5201,31.5406,31.4996,31.5338,627900.0
2007-07-06 15:30:00,46.17,46.23,46.15,46.17,449700.0,31.5338,31.5748,31.5201,31.5338,449700.0
2007-07-06 15:40:00,46.17,46.18,46.02,46.03,548400.0,31.5338,31.5406,31.4313,31.4382,548400.0
2007-07-06 15:50:00,46.02,46.16,45.98,46.08,1102200.0,31.4313,31.527,31.404,31.4723,1102200.0
2007-07-09 09:30:00,46.43,46.6,46.4,46.59,1123200.0,31.7114,31.8275,31.6909,31.8207,1123200.0
2007-07-09 09:40:00,46.59,46.63,46.47,46.49,2287200.0,31.8207,31.848,31.7387,31.7524,2287200.0
2007-07-09 09:50:00,46.49,46.6,46.48,46.52,1513800.0,31.7524,31.8275,31.7455,31.7728,1513800.0
2007-07-09 10:00:00,46.51,46.6,46.5,46.59,526500.0,31.766,31.8275,31.7592,31.8207,526500.0
2007-07-09 10:10:00,46.59,46.65,46.58,46.63,1629900.0,31.8207,31.8616,31.8138,31.848,1629900.0
2007-07-09 10:20:00,46.63,46.65,46.57,46.6,948000.0,31.848,31.8616,31.807,31.8275,948000.0
2007-07-09 10:30:00,46.6,46.61,46.5,46.52,963000.0,31.8275,31.8343,31.7592,31.7728,963000.0
2007-07-09 10:40:00,46.52,46.52,46.41,46.42,930600.0,31.7728,31.7728,31.6977,31.7045,930600.0
2007-07-09 10:50:00,46.42,46.47,46.4,46.45,636300.0,31.7045,31.7387,31.6909,31.725,636300.0
2007-07-09 11:00:00,46.45,46.59,46.43,46.58,501600.0,31.725,31.8207,31.7114,31.8138,501600.0
2007-07-09 11:10:00,46.58,46.59,46.47,46.55,627600.0,31.8138,31.8207,31.7387,31.7933,627600.0
2007-07-09 11:20:00,46.55,46.57,46.47,46.51,1275900.0,31.7933,31.807,31.7387,31.766,1275900.0
2007-07-09 11:30:00,46.51,46.52,46.47,46.49,261000.0,31.766,31.7728,31.7387,31.7524,261000.0
2007-07-09 11:40:00,46.49,46.52,46.49,46.51,80700.0,31.7524,31.7728,31.7524,31.766,80700.0
2007-07-09 11:50:00,46.51,46.57,46.5,46.57,210900.0,31.766,31.807,31.7592,31.807,210900.0
2007-07-09 12:00:00,46.57,46.58,46.55,46.55,298800.0,31.807,31.8138,31.7933,31.7933,298800.0
2007-07-09 12:10:00,46.55,46.58,46.52,46.58,695700.0,31.7933,31.8138,31.7728,31.8138,695700.0
2007-07-09 12:20:00,46.58,46.6,46.56,46.6,309900.0,31.8138,31.8275,31.8002,31.8275,309900.0
2007-07-09 12:30:00,46.6,46.65,46.59,46.64,909300.0,31.8275,31.8616,31.8207,31.8548,909300.0
2007-07-09 12:40:00,46.64,46.64,46.57,46.57,876300.0,31.8548,31.8548,31.807,31.807,876300.0
2007-07-09 12:50:00,46.58,46.62,46.57,46.59,114000.0,31.8138,31.8411,31.807,31.8207,114000.0
2007-07-09 13:00:00,46.6,46.62,46.57,46.58,278400.0,31.8275,31.8411,31.807,31.8138,278400.0
2007-07-09 13:10:00,46.58,46.6,46.55,46.57,93600.0,31.8138,31.8275,31.7933,31.807,93600.0
2007-07-09 13:20:00,46.59,46.63,46.56,46.62,568200.0,31.8207,31.848,31.8002,31.8411,568200.0
2007-07-09 13:30:00,46.61,46.62,46.5,46.6,577800.0,31.8343,31.8411,31.7592,31.8275,577800.0
2007-07-09 13:40:00,46.6,46.6,46.55,46.57,592200.0,31.8275,31.8275,31.7933,31.807,592200.0
2007-07-09 13:50:00,46.57,46.62,46.57,46.59,255300.0,31.807,31.8411,31.807,31.8207,255300.0
2007-07-09 14:00:00,46.6,46.6,46.57,46.57,213600.0,31.8275,31.8275,31.807,31.807,213600.0
2007-07-09 14:10:00,46.58,46.6,46.57,46.58,219900.0,31.8138,31.8275,31.807,31.8138,219900.0
2007-07-09 14:20:00,46.58,46.59,46.54,46.57,559200.0,31.8138,31.8207,31.7865,31.807,559200.0
2007-07-09 14:30:00,46.56,46.58,46.56,46.58,519900.0,31.8002,31.8138,31.8002,31.8138,519900.0
2007-07-09 14:40:00,46.58,46.62,46.56,46.61,439500.0,31.8138,31.8411,31.8002,31.8343,439500.0
2007-07-09 14:50:00,46.61,46.66,46.6,46.65,313800.0,31.8343,31.8685,31.8275,31.8616,313800.0
2007-07-09 15:00:00,46.65,46.7,46.63,46.64,549600.0,31.8616,31.8958,31.848,31.8548,549600.0
2007-07-09 15:10:00,46.64,46.67,46.63,46.66,359700.0,31.8548,31.8753,31.848,31.8685,359700.0
2007-07-09 15:20:00,46.66,46.67,46.6,46.62,700500.0,31.8685,31.8753,31.8275,31.8411,700500.0
2007-07-09 15:30:00,46.61,46.62,46.55,46.57,1016700.0,31.8343,31.8411,31.7933,31.807,1016700.0
2007-07-09 15:40:00,46.57,46.58,46.51,46.53,515700.0,31.807,31.8138,31.766,31.7797,515700.0
2007-07-09 15:50:00,46.53,46.6,46.52,46.58,1398000.0,31.7797,31.8275,31.7728,31.8138,1398000.0
2007-07-10 09:30:00,46.05,46.21,45.96,46.05,1512000.0,31.4518,31.5611,31.3904,31.4518,1512000.0
2007-07-10 09:40:00,46.04,46.06,45.89,45.94,1831800.0,31.445,31.4587,31.3426,31.3767,1831800.0
2007-07-10 09:50:00,45.94,46.0,45.81,45.89,3627600.0,31.3767,31.4177,31.2879,31.3426,3627600.0
2007-07-10 10:00:00,45.88,45.93,45.82,45.93,2044800.0,31.3357,31.3699,31.2947,31.3699,2044800.0
2007-07-10 10:10:00,45.93,46.0,45.87,45.98,972300.0,31.3699,31.4177,31.3289,31.404,972300.0
2007-07-10 10:20:00,45.98,46.0,45.91,45.92,758100.0,31.404,31.4177,31.3562,31.363,758100.0
2007-07-10 10:30:00,45.92,46.0,45.87,45.94,1203600.0,31.363,31.4177,31.3289,31.3767,1203600.0
2007-07-10 10:40:00,45.94,45.95,45.86,45.9,412800.0,31.3767,31.3835,31.3221,31.3494,412800.0
2007-07-10 10:50:00,45.89,45.99,45.89,45.98,312000.0,31.3426,31.4109,31.3426,31.404,312000.0
2007-07-10 11:00:00,45.98,46.03,45.98,46.03,545400.0,31.404,31.4382,31.404,31.4382,545400.0
2007-07-10 11:10:00,46.03,46.12,45.97,46.09,383700.0,31.4382,31.4996,31.3972,31.4792,383700.0
2007-07-10 11:20:00,46.09,46.12,46.06,46.06,198900.0,31.4792,31.4996,31.4587,31.4587,198900.0
2007-07-10 11:30:00,46.05,46.13,46.05,46.1,194400.0,31.4518,31.5065,31.4518,31.486,194400.0
2007-07-10 11:40:00,46.1,46.13,46.06,46.06,191400.0,31.486,31.5065,31.4587,31.4587,191400.0
2007-07-10 11:50:00,46.06,46.15,46.05,46.09,108300.0,31.4587,31.5201,31.4518,31.4792,108300.0
2007-07-10 12:00:00,46.1,46.1,46.05,46.05,115800.0,31.486,31.486,31.4518,31.4518,115800.0
2007-07-10 12:10:00,46.04,46.05,45.98,46.04,178800.0,31.445,31.4518,31.404,31.445,178800.0
2007-07-10 12:20:00,46.05,46.07,46.04,46.05,50700.0,31.4518,31.4655,31.445,31.4518,50700.0
2007-07-10 12:30:00,46.05,46.07,46.03,46.04,153600.0,31.4518,31.4655,31.4382,31.445,153600.0
2007-07-10 12:40:00,46.04,46.04,45.94,45.97,957900.0,31.445,31.445,31.3767,31.3972,957900.0
2007-07-10 12:50:00,45.96,45.97,45.92,45.97,366600.0,31.3904,31.3972,31.363,31.3972,366600.0
2007-07-10 13:00:00,45.97,45.97,45.87,45.93,1494600.0,31.3972,31.3972,31.3289,31.3699,1494600.0
2007-07-10 13:10:00,45.93,45.99,45.88,45.93,484800.0,31.3699,31.4109,31.3357,31.3699,484800.0
2007-07-10 13:20:00,45.92,45.92,45.78,45.86,461400.0,31.363,31.363,31.2674,31.3221,461400.0
2007-07-10 13:30:00,45.86,45.9,45.82,45.86,605400.0,31.3221,31.3494,31.2947,31.3221,605400.0
2007-07-10 13:40:00,45.86,45.87,45.68,45.72,1248300.0,31.3221,31.3289,31.1991,31.2264,1248300.0
2007-07-10 13:50:00,45.72,45.74,45.59,45.67,1376700.0,31.2264,31.2401,31.1377,31.1923,1376700.0
2007-07-10 14:00:00,45.67,45.69,45.6,45.66,1115400.0,31.1923,31.206,31.1445,31.1855,1115400.0
2007-07-10 14:10:00,45.67,45.78,45.65,45.76,489300.0,31.1923,31.2674,31.1786,31.2538,489300.0
2007-07-10 14:20:00,45.76,45.79,45.69,45.69,789000.0,31.2538,31.2743,31.206,31.206,789000.0
2007-07-10 14:30:00,45.69,45.74,45.68,45.71,1152900.0,31.206,31.2401,31.1991,31.2196,1152900.0
2007-07-10 14:40:00,45.71,45.78,45.67,45.68,600300.0,31.2196,31.2674,31.1923,31.1991,600300.0
2007-07-10 14:50:00,45.68,45.73,45.67,45.69,424500.0,31.1991,31.2333,31.1923,31.206,424500.0
2007-07-10 15:00:00,45.69,45.71,45.58,45.63,763500.0,31.206,31.2196,31.1308,31.165,763500.0
2007-07-10 15:10:00,45.63,45.68,45.59,45.67,1489500.0,31.165,31.1991,31.1377,31.1923,1489500.0
2007-07-10 15:20:00,45.67,45.76,45.67,45.75,1919400.0,31.1923,31.2538,31.1923,31.2469,1919400.0
2007-07-10 15:30:00,45.74,45.75,45.62,45.66,1260300.0,31.2401,31.2469,31.1582,31.1855,1260300.0
2007-07-10 15:40:00,45.65,45.65,45.54,45.6,2748000.0,31.1786,31.1786,31.1035,31.1445,2748000.0
2007-07-10 15:50:00,45.6,45.66,45.58,45.6,1799700.0,31.1445,31.1855,31.1308,31.1445,1799700.0
2007-07-11 09:30:00,45.87,45.87,45.5,45.77,972900.0,31.3289,31.3289,31.0762,31.2606,972900.0
2007-07-11 09:40:00,45.77,45.8,45.67,45.73,1694400.0,31.2606,31.2811,31.1923,31.2333,1694400.0
2007-07-11 09:50:00,45.73,45.73,45.57,45.63,1288800.0,31.2333,31.2333,31.124,31.165,1288800.0
2007-07-11 10:00:00,45.63,45.67,45.55,45.67,1550400.0,31.165,31.1923,31.1103,31.1923,1550400.0
2007-07-11 10:10:00,45.67,45.83,45.64,45.81,756000.0,31.1923,31.3016,31.1718,31.2879,756000.0
2007-07-11 10:20:00,45.81,45.86,45.74,45.78,1135200.0,31.2879,31.3221,31.2401,31.2674,1135200.0
2007-07-11 10:30:00,45.78,45.84,45.72,45.77,852300.0,31.2674,31.3084,31.2264,31.2606,852300.0
2007-07-11 10:40:00,45.76,45.79,45.72,45.75,771600.0,31.2538,31.2743,31.2264,31.2469,771600.0
2007-07-11 10:50:00,45.75,45.84,45.75,45.84,645000.0,31.2469,31.3084,31.2469,31.3084,645000.0
2007-07-11 11:00:00,45.84,46.05,45.84,45.97,800400.0,31.3084,31.4518,31.3084,31.3972,800400.0
2007-07-11 11:10:00,45.96,45.98,45.92,45.94,589200.0,31.3904,31.404,31.363,31.3767,589200.0
2007-07-11 11:20:00,45.94,46.0,45.92,45.97,352500.0,31.3767,31.4177,31.363,31.3972,352500.0
2007-07-11 11:30:00,45.96,45.99,45.93,45.93,189900.0,31.3904,31.4109,31.3699,31.3699,189900.0
2007-07-11 11:40:00,45.93,45.93,45.9,45.91,324600.0,31.3699,31.3699,31.3494,31.3562,324600.0
2007-07-11 11:50:00,45.91,45.92,45.83,45.92,573900.0,31.3562,31.363,31.3016,31.363,573900.0
2007-07-11 12:00:00,45.92,45.96,45.9,45.93,303600.0,31.363,31.3904,31.3494,31.3699,303600.0
2007-07-11 12:10:00,45.93,45.99,45.93,45.94,285600.0,31.3699,31.4109,31.3699,31.3767,285600.0
2007-07-11 12:20:00,45.94,45.96,45.92,45.95,309000.0,31.3767,31.3904,31.363,31.3835,309000.0
2007-07-11 12:30:00,45.96,45.97,45.94,45.97,106200.0,31.3904,31.3972,31.3767,31.3972,106200.0
2007-07-11 12:40:00,45.97,45.99,45.92,45.94,243300.0,31.3972,31.4109,31.363,31.3767,243300.0
2007-07-11 12:50:00,45.94,45.99,45.93,45.99,275400.0,31.3767,31.4109,31.3699,31.4109,275400.0
2007-07-11 13:00:00,45.99,46.02,45.98,45.99,479100.0,31.4109,31.4313,31.404,31.4109,479100.0
2007-07-11 13:10:00,45.99,46.04,45.94,45.98,332700.0,31.4109,31.445,31.3767,31.404,332700.0
2007-07-11 13:20:00,45.98,46.0,45.92,45.97,207300.0,31.404,31.4177,31.363,31.3972,207300.0
2007-07-11 13:30:00,45.98,46.02,45.97,46.0,574500.0,31.404,31.4313,31.3972,31.4177,574500.0
2007-07-11 13:40:00,46.0,46.07,45.99,46.06,393000.0,31.4177,31.4655,31.4109,31.4587,393000.0
2007-07-11 13:50:00,46.05,46.06,45.92,45.93,372900.0,31.4518,31.4587,31.363,31.3699,372900.0
2007-07-11 14:00:00,45.93,45.96,45.86,45.93,263100.0,31.3699,31.3904,31.3221,31.3699,263100.0
2007-07-11 14:10:00,45.93,45.98,45.88,45.98,189900.0,31.3699,31.404,31.3357,31.404,189900.0
2007-07-11 14:20:00,45.98,45.98,45.92,45.96,168600.0,31.404,31.404,31.363,31.3904,168600.0
2007-07-11 14:30:00,45.97,45.99,45.9,45.94,314100.0,31.3972,31.4109,31.3494,31.3767,314100.0
2007-07-11 14:40:00,45.94,45.95,45.78,45.86,694500.0,31.3767,31.3835,31.2674,31.3221,694500.0
2007-07-11 14:50:00,45.85,45.88,45.77,45.83,786600.0,31.3152,31.3357,31.2606,31.3016,786600.0
2007-07-11 15:00:00,45.82,45.9,45.79,45.9,600600.0,31.2947,31.3494,31.2743,31.3494,600600.0
2007-07-11 15:10:00,45.9,45.91,45.83,45.88,396300.0,31.3494,31.3562,31.3016,31.3357,396300.0
2007-07-11 15:20:00,45.88,45.96,45.86,45.95,391800.0,31.3357,31.3904,31.3221,31.3835,391800.0
2007-07-11 15:30:00,45.96,45.98,45.88,45.92,565800.0,31.3904,31.404,31.3357,31.363,565800.0
2007-07-11 15:40:00,45.92,45.99,45.9,45.99,773400.0,31.363,31.4109,31.3494,31.4109,773400.0
2007-07-11 15:50:00,45.97,46.15,45.93,46.07,931800.0,31.3972,31.5201,31.3699,31.4655,931800.0
2007-07-12 09:30:00,46.3,46.72,46.3,46.58,2142900.0,31.6226,31.9094,31.6226,31.8138,2142900.0
2007-07-12 09:40:00,46.58,46.75,46.58,46.72,1563900.0,31.8138,31.9299,31.8138,31.9094,1563900.0
2007-07-12 09:50:00,46.72,46.76,46.67,46.76,528900.0,31.9094,31.9368,31.8753,31.9368,528900.0
2007-07-12 10:00:00,46.76,46.8,46.7,46.74,1037700.0,31.9368,31.9641,31.8958,31.9231,1037700.0
2007-07-12 10:10:00,46.75,46.79,46.73,46.76,581400.0,31.9299,31.9573,31.9163,31.9368,581400.0
2007-07-12 10:20:00,46.75,46.76,46.71,46.74,611700.0,31.9299,31.9368,31.9026,31.9231,611700.0
2007-07-12 10:30:00,46.75,46.82,46.73,46.76,622200.0,31.9299,31.9777,31.9163,31.9368,622200.0
2007-07-12 10:40:00,46.75,46.81,46.75,46.8,297600.0,31.9299,31.9709,31.9299,31.9641,297600.0
2007-07-12 10:50:00,46.81,46.88,46.8,46.8,586200.0,31.9709,32.0187,31.9641,31.9641,586200.0
2007-07-12 11:00:00,46.8,46.86,46.75,46.85,908100.0,31.9641,32.0051,31.9299,31.9982,908100.0
2007-07-12 11:10:00,46.85,46.9,46.84,46.9,747000.0,31.9982,32.0324,31.9914,32.0324,747000.0
2007-07-12 11:20:00,46.9,46.94,46.87,46.9,995700.0,32.0324,32.0597,32.0119,32.0324,995700.0
2007-07-12 11:30:00,46.91,46.99,46.9,46.97,750900.0,32.0392,32.0939,32.0324,32.0802,750900.0
2007-07-12 11:40:00,46.97,46.97,46.77,46.96,778500.0,32.0802,32.0802,31.9436,32.0734,778500.0
2007-07-12 11:50:00,46.96,46.98,46.9,46.92,315300.0,32.0734,32.087,32.0324,32.046,315300.0
2007-07-12 12:00:00,46.92,47.01,46.92,46.99,348900.0,32.046,32.1075,32.046,32.0939,348900.0
2007-07-12 12:10:00,46.99,47.08,46.99,47.03,1107300.0,32.0939,32.1553,32.0939,32.1212,1107300.0
2007-07-12 12:20:00,47.03,47.03,46.97,47.0,507600.0,32.1212,32.1212,32.0802,32.1007,507600.0
2007-07-12 12:30:00,47.0,47.0,46.94,46.95,417300.0,32.1007,32.1007,32.0597,32.0665,417300.0
2007-07-12 12:40:00,46.95,47.06,46.95,47.03,159000.0,32.0665,32.1417,32.0665,32.1212,159000.0
2007-07-12 12:50:00,47.03,47.07,47.02,47.04,163800.0,32.1212,32.1485,32.1143,32.128,163800.0
2007-07-12 13:00:00,47.04,47.11,47.0,47.0,680400.0,32.128,32.1758,32.1007,32.1007,680400.0
2007-07-12 13:10:00,46.99,47.08,46.98,47.01,530400.0,32.0939,32.1553,32.087,32.1075,530400.0
2007-07-12 13:20:00,47.01,47.01,46.99,47.01,292500.0,32.1075,32.1075,32.0939,32.1075,292500.0
2007-07-12 13:30:00,47.0,47.04,46.99,47.03,376200.0,32.1007,32.128,32.0939,32.1212,376200.0
2007-07-12 13:40:00,47.04,47.11,47.04,47.08,201000.0,32.128,32.1758,32.128,32.1553,201000.0
2007-07-12 13:50:00,47.08,47.11,47.06,47.08,345900.0,32.1553,32.1758,32.1417,32.1553,345900.0
2007-07-12 14:00:00,47.08,47.1,46.98,47.02,451500.0,32.1553,32.169,32.087,32.1143,451500.0
2007-07-12 14:10:00,47.01,47.02,46.92,46.93,481500.0,32.1075,32.1143,32.046,32.0529,481500.0
2007-07-12 14:20:00,46.93,47.0,46.91,46.97,579000.0,32.0529,32.1007,32.0392,32.0802,579000.0
2007-07-12 14:30:00,46.97,47.02,46.96,46.99,204000.0,32.0802,32.1143,32.0734,32.0939,204000.0
2007-07-12 14:40:00,46.99,47.07,46.98,47.04,214200.0,32.0939,32.1485,32.087,32.128,214200.0
2007-07-12 14:50:00,47.04,47.1,47.03,47.08,266100.0,32.128,32.169,32.1212,32.1553,266100.0
2007-07-12 15:00:00,47.08,47.1,47.04,47.09,312300.0,32.1553,32.169,32.128,32.1622,312300.0
2007-07-12 15:10:00,47.09,47.16,47.07,47.13,585900.0,32.1622,32.21,32.1485,32.1895,585900.0
2007-07-12 15:20:00,47.13,47.13,47.07,47.13,408900.0,32.1895,32.1895,32.1485,32.1895,408900.0
2007-07-12 15:30:00,47.14,47.16,47.1,47.16,908100.0,32.1963,32.21,32.169,32.21,908100.0
2007-07-12 15:40:00,47.16,47.2,47.14,47.16,1043700.0,32.21,32.2373,32.1963,32.21,1043700.0
2007-07-12 15:50:00,47.16,47.21,46.83,47.19,1057800.0,32.21,32.2441,31.9846,32.2304,1057800.0
2007-07-13 09:30:00,47.33,47.4,47.2,47.2,1534200.0,32.3261,32.3739,32.2373,32.2373,1534200.0
2007-07-13 09:40:00,47.21,47.31,47.19,47.3,1448400.0,32.2441,32.3124,32.2304,32.3056,1448400.0
2007-07-13 09:50:00,47.29,47.31,47.18,47.21,736500.0,32.2987,32.3124,32.2236,32.2441,736500.0
2007-07-13 10:00:00,47.21,47.33,47.21,47.27,936300.0,32.2441,32.3261,32.2441,32.2851,936300.0
2007-07-13 10:10:00,47.27,47.29,47.19,47.19,1422300.0,32.2851,32.2987,32.2304,32.2304,1422300.0
2007-07-13 10:20:00,47.19,47.22,47.16,47.2,869700.0,32.2304,32.2509,32.21,32.2373,869700.0
2007-07-13 10:30:00,47.2,47.26,47.19,47.25,560100.0,32.2373,32.2783,32.2304,32.2714,560100.0
2007-07-13 10:40:00,47.25,47.4,47.24,47.38,843900.0,32.2714,32.3739,32.2646,32.3602,843900.0
2007-07-13 10:50:00,47.38,47.4,47.34,47.37,412500.0,32.3602,32.3739,32.3329,32.3534,412500.0
2007-07-13 11:00:00,47.37,47.38,47.34,47.35,192600.0,32.3534,32.3602,32.3329,32.3397,192600.0
2007-07-13 11:10:00,47.35,47.36,47.32,47.32,377100.0,32.3397,32.3466,32.3192,32.3192,377100.0
2007-07-13 11:20:00,47.32,47.33,47.32,47.33,772500.0,32.3192,32.3261,32.3192,32.3261,772500.0
2007-07-13 11:30:00,47.33,47.33,47.27,47.31,392100.0,32.3261,32.3261,32.2851,32.3124,392100.0
2007-07-13 11:40:00,47.31,47.32,47.26,47.26,194100.0,32.3124,32.3192,32.2783,32.2783,194100.0
2007-07-13 11:50:00,47.26,47.3,47.23,47.24,200400.0,32.2783,32.3056,32.2578,32.2646,200400.0
2007-07-13 12:00:00,47.25,47.3,47.21,47.23,222000.0,32.2714,32.3056,32.2441,32.2578,222000.0
2007-07-13 12:10:00,47.23,47.27,47.23,47.26,197400.0,32.2578,32.2851,32.2578,32.2783,197400.0
2007-07-13 12:20:00,47.26,47.26,47.21,47.23,296400.0,32.2783,32.2783,32.2441,32.2578,296400.0
2007-07-13 12:30:00,47.23,47.27,47.23,47.25,294300.0,32.2578,32.2851,32.2578,32.2714,294300.0
2007-07-13 12:40:00,47.25,47.29,47.24,47.28,129600.0,32.2714,32.2987,32.2646,32.2919,129600.0
2007-07-13 12:50:00,47.28,47.32,47.27,47.32,242100.0,32.2919,32.3192,32.2851,32.3192,242100.0
2007-07-13 13:00:00,47.33,47.34,47.31,47.32,426000.0,32.3261,32.3329,32.3124,32.3192,426000.0
2007-07-13 13:10:00,47.31,47.31,47.29,47.3,153000.0,32.3124,32.3124,32.2987,32.3056,153000.0
2007-07-13 13:20:00,47.3,47.34,47.3,47.34,238200.0,32.3056,32.3329,32.3056,32.3329,238200.0
2007-07-13 13:30:00,47.34,47.38,47.33,47.38,351300.0,32.3329,32.3602,32.3261,32.3602,351300.0
2007-07-13 13:40:00,47.38,47.47,47.23,47.46,826500.0,32.3602,32.4217,32.2578,32.4149,826500.0
2007-07-13 13:50:00,47.46,47.46,47.42,47.42,169500.0,32.4149,32.4149,32.3875,32.3875,169500.0
2007-07-13 14:00:00,47.43,47.43,47.39,47.4,205800.0,32.3944,32.3944,32.367,32.3739,205800.0
2007-07-13 14:10:00,47.4,47.5,47.39,47.45,292800.0,32.3739,32.4422,32.367,32.408,292800.0
2007-07-13 14:20:00,47.44,47.45,47.41,47.41,273600.0,32.4012,32.408,32.3807,32.3807,273600.0
2007-07-13 14:30:00,47.41,47.5,47.37,47.47,433500.0,32.3807,32.4422,32.3534,32.4217,433500.0
2007-07-13 14:40:00,47.47,47.59,47.46,47.57,833700.0,32.4217,32.5036,32.4149,32.49,833700.0
2007-07-13 14:50:00,47.57,47.63,47.54,47.57,577800.0,32.49,32.531,32.4695,32.49,577800.0
2007-07-13 15:00:00,47.57,47.6,47.54,47.56,596400.0,32.49,32.5105,32.4695,32.4832,596400.0
2007-07-13 15:10:00,47.56,47.56,47.51,47.54,621900.0,32.4832,32.4832,32.449,32.4695,621900.0
2007-07-13 15:20:00,47.54,47.59,47.53,47.59,812700.0,32.4695,32.5036,32.4627,32.5036,812700.0
2007-07-13 15:30:00,47.59,47.6,47.53,47.57,944700.0,32.5036,32.5105,32.4627,32.49,944700.0
2007-07-13 15:40:00,47.57,47.61,47.53,47.6,1031100.0,32.49,32.5173,32.4627,32.5105,1031100.0
2007-07-13 15:50:00,47.6,47.61,47.51,47.58,1360200.0,32.5105,32.5173,32.449,32.4968,1360200.0
2007-07-16 09:30:00,47.23,47.3,47.11,47.16,827700.0,32.2578,32.3056,32.1758,32.21,827700.0
2007-07-16 09:40:00,47.16,47.28,47.16,47.2,716700.0,32.21,32.2919,32.21,32.2373,716700.0
2007-07-16 09:50:00,47.2,47.23,46.99,47.12,1434900.0,32.2373,32.2578,32.0939,32.1826,1434900.0
2007-07-16 10:00:00,47.12,47.12,47.02,47.12,818700.0,32.1826,32.1826,32.1143,32.1826,818700.0
2007-07-16 10:10:00,47.11,47.17,47.08,47.16,561000.0,32.1758,32.2168,32.1553,32.21,561000.0
2007-07-16 10:20:00,47.16,47.23,47.14,47.22,848700.0,32.21,32.2578,32.1963,32.2509,848700.0
2007-07-16 10:30:00,47.22,47.29,47.13,47.25,684600.0,32.2509,32.2987,32.1895,32.2714,684600.0
2007-07-16 10:40:00,47.25,47.29,47.22,47.26,258000.0,32.2714,32.2987,32.2509,32.2783,258000.0
2007-07-16 10:50:00,47.26,47.29,47.24,47.24,449700.0,32.2783,32.2987,32.2646,32.2646,449700.0
2007-07-16 11:00:00,47.24,47.28,47.23,47.26,669300.0,32.2646,32.2919,32.2578,32.2783,669300.0
2007-07-16 11:10:00,47.26,47.3,47.24,47.29,273000.0,32.2783,32.3056,32.2646,32.2987,273000.0
2007-07-16 11:20:00,47.28,47.31,47.28,47.29,392400.0,32.2919,32.3124,32.2919,32.2987,392400.0
2007-07-16 11:30:00,47.29,47.33,47.28,47.29,146700.0,32.2987,32.3261,32.2919,32.2987,146700.0
2007-07-16 11:40:00,47.3,47.34,47.29,47.33,280500.0,32.3056,32.3329,32.2987,32.3261,280500.0
2007-07-16 11:50:00,47.33,47.36,47.31,47.31,210900.0,32.3261,32.3466,32.3124,32.3124,210900.0
2007-07-16 12:00:00,47.31,47.32,47.28,47.28,94500.0,32.3124,32.3192,32.2919,32.2919,94500.0
2007-07-16 12:10:00,47.29,47.3,47.25,47.26,209400.0,32.2987,32.3056,32.2714,32.2783,209400.0
2007-07-16 12:20:00,47.26,47.27,47.24,47.25,288300.0,32.2783,32.2851,32.2646,32.2714,288300.0
2007-07-16 12:30:00,47.25,47.28,47.23,47.27,254700.0,32.2714,32.2919,32.2578,32.2851,254700.0
2007-07-16 12:40:00,47.27,47.32,47.26,47.3,149400.0,32.2851,32.3192,32.2783,32.3056,149400.0
2007-07-16 12:50:00,47.3,47.32,47.29,47.3,54900.0,32.3056,32.3192,32.2987,32.3056,54900.0
2007-07-16 13:00:00,47.3,47.32,47.25,47.25,272700.0,32.3056,32.3192,32.2714,32.2714,272700.0
2007-07-16 13:10:00,47.25,47.27,47.23,47.23,372000.0,32.2714,32.2851,32.2578,32.2578,372000.0
2007-07-16 13:20:00,47.23,47.26,47.23,47.26,303600.0,32.2578,32.2783,32.2578,32.2783,303600.0
2007-07-16 13:30:00,47.25,47.25,47.06,47.09,1538400.0,32.2714,32.2714,32.1417,32.1622,1538400.0
2007-07-16 13:40:00,47.1,47.15,47.09,47.14,236400.0,32.169,32.2031,32.1622,32.1963,236400.0
2007-07-16 13:50:00,47.14,47.14,46.97,46.98,888000.0,32.1963,32.1963,32.0802,32.087,888000.0
2007-07-16 14:00:00,46.98,47.0,46.91,46.98,870900.0,32.087,32.1007,32.0392,32.087,870900.0
2007-07-16 14:10:00,46.98,47.0,46.94,46.96,1418400.0,32.087,32.1007,32.0597,32.0734,1418400.0
2007-07-16 14:20:00,46.96,47.09,46.95,47.09,235500.0,32.0734,32.1622,32.0665,32.1622,235500.0
2007-07-16 14:30:00,47.09,47.15,47.05,47.06,715500.0,32.1622,32.2031,32.1348,32.1417,715500.0
2007-07-16 14:40:00,47.07,47.11,47.04,47.09,627000.0,32.1485,32.1758,32.128,32.1622,627000.0
2007-07-16 14:50:00,47.09,47.09,47.01,47.05,661200.0,32.1622,32.1622,32.1075,32.1348,661200.0
2007-07-16 15:00:00,47.05,47.05,46.98,47.04,684900.0,32.1348,32.1348,32.087,32.128,684900.0
2007-07-16 15:10:00,47.04,47.25,47.03,47.07,585600.0,32.128,32.2714,32.1212,32.1485,585600.0
2007-07-16 15:20:00,47.07,47.09,47.05,47.07,972300.0,32.1485,32.1622,32.1348,32.1485,972300.0
2007-07-16 15:30:00,47.07,47.08,47.0,47.0,593400.0,32.1485,32.1553,32.1007,32.1007,593400.0
2007-07-16 15:40:00,47.0,47.0,46.96,47.0,1001100.0,32.1007,32.1007,32.0734,32.1007,1001100.0
2007-07-16 15:50:00,47.0,47.02,46.97,47.02,973500.0,32.1007,32.1143,32.0802,32.1143,973500.0
2007-07-17 09:30:00,47.23,47.26,47.0,47.23,564900.0,32.2578,32.2783,32.1007,32.2578,564900.0
2007-07-17 09:40:00,47.23,47.26,47.18,47.23,832500.0,32.2578,32.2783,32.2236,32.2578,832500.0
2007-07-17 09:50:00,47.22,47.26,47.21,47.22,955500.0,32.2509,32.2783,32.2441,32.2509,955500.0
2007-07-17 10:00:00,47.22,47.23,47.12,47.18,1542300.0,32.2509,32.2578,32.1826,32.2236,1542300.0
2007-07-17 10:10:00,47.18,47.18,47.06,47.16,690000.0,32.2236,32.2236,32.1417,32.21,690000.0
2007-07-17 10:20:00,47.16,47.22,47.12,47.21,353100.0,32.21,32.2509,32.1826,32.2441,353100.0
2007-07-17 10:30:00,47.21,47.24,47.17,47.17,435300.0,32.2441,32.2646,32.2168,32.2168,435300.0
2007-07-17 10:40:00,47.17,47.22,47.17,47.2,328500.0,32.2168,32.2509,32.2168,32.2373,328500.0
2007-07-17 10:50:00,47.2,47.22,47.19,47.2,282900.0,32.2373,32.2509,32.2304,32.2373,282900.0
2007-07-17 11:00:00,47.2,47.24,47.17,47.24,502500.0,32.2373,32.2646,32.2168,32.2646,502500.0
2007-07-17 11:10:00,47.24,47.27,47.13,47.13,982200.0,32.2646,32.2851,32.1895,32.1895,982200.0
2007-07-17 11:20:00,47.13,47.14,47.09,47.1,498300.0,32.1895,32.1963,32.1622,32.169,498300.0
2007-07-17 11:30:00,47.1,47.12,47.08,47.11,414900.0,32.169,32.1826,32.1553,32.1758,414900.0
2007-07-17 11:40:00,47.12,47.13,47.03,47.04,457800.0,32.1826,32.1895,32.1212,32.128,457800.0
2007-07-17 11:50:00,47.05,47.08,47.02,47.04,219300.0,32.1348,32.1553,32.1143,32.128,219300.0
2007-07-17 12:00:00,47.05,47.1,47.03,47.09,183300.0,32.1348,32.169,32.1212,32.1622,183300.0
2007-07-17 12:10:00,47.1,47.1,47.03,47.03,401100.0,32.169,32.169,32.1212,32.1212,401100.0
2007-07-17 12:20:00,47.03,47.06,46.98,46.99,179100.0,32.1212,32.1417,32.087,32.0939,179100.0
2007-07-17 12:30:00,46.99,46.99,46.87,46.93,621900.0,32.0939,32.0939,32.0119,32.0529,621900.0
2007-07-17 12:40:00,46.93,47.03,46.91,47.01,453900.0,32.0529,32.1212,32.0392,32.1075,453900.0
2007-07-17 12:50:00,47.01,47.03,46.98,47.02,221100.0,32.1075,32.1212,32.087,32.1143,221100.0
2007-07-17 13:00:00,47.02,47.02,46.93,47.01,524100.0,32.1143,32.1143,32.0529,32.1075,524100.0
2007-07-17 13:10:00,47.01,47.03,47.0,47.02,362700.0,32.1075,32.1212,32.1007,32.1143,362700.0
2007-07-17 13:20:00,47.02,47.03,46.97,47.0,131100.0,32.1143,32.1212,32.0802,32.1007,131100.0
2007-07-17 13:30:00,47.01,47.09,46.98,47.08,560100.0,32.1075,32.1622,32.087,32.1553,560100.0
2007-07-17 13:40:00,47.08,47.12,47.06,47.12,260100.0,32.1553,32.1826,32.1417,32.1826,260100.0
2007-07-17 13:50:00,47.12,47.16,47.06,47.08,490200.0,32.1826,32.21,32.1417,32.1553,490200.0
2007-07-17 14:00:00,47.08,47.15,47.08,47.09,226500.0,32.1553,32.2031,32.1553,32.1622,226500.0
2007-07-17 14:10:00,47.09,47.22,47.09,47.19,289800.0,32.1622,32.2509,32.1622,32.2304,289800.0
2007-07-17 14:20:00,47.19,47.2,47.13,47.2,181800.0,32.2304,32.2373,32.1895,32.2373,181800.0
2007-07-17 14:30:00,47.2,47.25,47.03,47.24,270000.0,32.2373,32.2714,32.1212,32.2646,270000.0
2007-07-17 14:40:00,47.24,47.26,47.19,47.19,213600.0,32.2646,32.2783,32.2304,32.2304,213600.0
2007-07-17 14:50:00,47.19,47.21,47.16,47.21,264000.0,32.2304,32.2441,32.21,32.2441,264000.0
2007-07-17 15:00:00,47.21,47.21,47.16,47.19,248400.0,32.2441,32.2441,32.21,32.2304,248400.0
2007-07-17 15:10:00,47.2,47.23,47.18,47.21,147600.0,32.2373,32.2578,32.2236,32.2441,147600.0
2007-07-17 15:20:00,47.21,47.21,47.09,47.11,727500.0,32.2441,32.2441,32.1622,32.1758,727500.0
2007-07-17 15:30:00,47.11,47.14,47.06,47.1,745200.0,32.1758,32.1963,32.1417,32.169,745200.0
2007-07-17 15:40:00,47.1,47.1,46.99,47.07,723900.0,32.169,32.169,32.0939,32.1485,723900.0
2007-07-17 15:50:00,47.07,47.1,47.0,47.06,1144800.0,32.1485,32.169,32.1007,32.1417,1144800.0
2007-07-18 09:30:00,46.5,46.7,46.48,46.54,1946700.0,31.7592,31.8958,31.7455,31.7865,1946700.0
2007-07-18 09:40:00,46.54,46.82,46.53,46.74,1785600.0,31.7865,31.9777,31.7797,31.9231,1785600.0
2007-07-18 09:50:00,46.74,46.77,46.67,46.7,672300.0,31.9231,31.9436,31.8753,31.8958,672300.0
2007-07-18 10:00:00,46.7,46.85,46.63,46.65,1935000.0,31.8958,31.9982,31.848,31.8616,1935000.0
2007-07-18 10:10:00,46.64,46.69,46.55,46.68,1357500.0,31.8548,31.889,31.7933,31.8821,1357500.0
2007-07-18 10:20:00,46.68,46.73,46.65,46.71,627900.0,31.8821,31.9163,31.8616,31.9026,627900.0
2007-07-18 10:30:00,46.71,46.75,46.51,46.71,912600.0,31.9026,31.9299,31.766,31.9026,912600.0
2007-07-18 10:40:00,46.7,46.72,46.52,46.55,1018500.0,31.8958,31.9094,31.7728,31.7933,1018500.0
2007-07-18 10:50:00,46.55,46.63,46.51,46.56,1336500.0,31.7933,31.848,31.766,31.8002,1336500.0
2007-07-18 11:00:00,46.56,46.65,46.52,46.59,586800.0,31.8002,31.8616,31.7728,31.8207,586800.0
2007-07-18 11:10:00,46.59,46.7,46.53,46.54,1132800.0,31.8207,31.8958,31.7797,31.7865,1132800.0
2007-07-18 11:20:00,46.54,46.62,46.49,46.54,497700.0,31.7865,31.8411,31.7524,31.7865,497700.0
2007-07-18 11:30:00,46.52,46.65,46.4,46.47,1115100.0,31.7728,31.8616,31.6909,31.7387,1115100.0
2007-07-18 11:40:00,46.47,46.5,46.44,46.45,975900.0,31.7387,31.7592,31.7182,31.725,975900.0
2007-07-18 11:50:00,46.44,46.46,46.39,46.39,422400.0,31.7182,31.7319,31.6841,31.6841,422400.0
2007-07-18 12:00:00,46.39,46.41,46.34,46.34,767100.0,31.6841,31.6977,31.6499,31.6499,767100.0
2007-07-18 12:10:00,46.34,46.37,46.2,46.2,817200.0,31.6499,31.6704,31.5543,31.5543,817200.0
2007-07-18 12:20:00,46.2,46.25,46.14,46.23,753600.0,31.5543,31.5884,31.5133,31.5748,753600.0
2007-07-18 12:30:00,46.23,46.32,46.18,46.21,950100.0,31.5748,31.6362,31.5406,31.5611,950100.0
2007-07-18 12:40:00,46.22,46.3,46.19,46.3,788100.0,31.5679,31.6226,31.5475,31.6226,788100.0
2007-07-18 12:50:00,46.3,46.32,46.24,46.26,425700.0,31.6226,31.6362,31.5816,31.5953,425700.0
2007-07-18 13:00:00,46.27,46.29,46.19,46.21,324000.0,31.6021,31.6158,31.5475,31.5611,324000.0
2007-07-18 13:10:00,46.21,46.21,46.15,46.18,611100.0,31.5611,31.5611,31.5201,31.5406,611100.0
2007-07-18 13:20:00,46.17,46.28,46.16,46.22,793500.0,31.5338,31.6089,31.527,31.5679,793500.0
2007-07-18 13:30:00,46.22,46.35,46.21,46.33,370500.0,31.5679,31.6567,31.5611,31.6431,370500.0
2007-07-18 13:40:00,46.33,46.41,46.33,46.37,357600.0,31.6431,31.6977,31.6431,31.6704,357600.0
2007-07-18 13:50:00,46.38,46.38,46.24,46.28,613200.0,31.6772,31.6772,31.5816,31.6089,613200.0
2007-07-18 14:00:00,46.29,46.35,46.29,46.33,310200.0,31.6158,31.6567,31.6158,31.6431,310200.0
2007-07-18 14:10:00,46.33,46.35,46.25,46.28,709800.0,31.6431,31.6567,31.5884,31.6089,709800.0
2007-07-18 14:20:00,46.27,46.29,46.22,46.24,954000.0,31.6021,31.6158,31.5679,31.5816,954000.0
2007-07-18 14:30:00,46.24,46.34,46.23,46.29,475200.0,31.5816,31.6499,31.5748,31.6158,475200.0
2007-07-18 14:40:00,46.29,46.31,46.23,46.26,255600.0,31.6158,31.6294,31.5748,31.5953,255600.0
2007-07-18 14:50:00,46.26,46.36,46.24,46.3,291900.0,31.5953,31.6636,31.5816,31.6226,291900.0
2007-07-18 15:00:00,46.31,46.34,46.26,46.32,353700.0,31.6294,31.6499,31.5953,31.6362,353700.0
2007-07-18 15:10:00,46.32,46.35,46.28,46.3,212100.0,31.6362,31.6567,31.6089,31.6226,212100.0
2007-07-18 15:20:00,46.3,46.4,46.25,46.36,1249800.0,31.6226,31.6909,31.5884,31.6636,1249800.0
2007-07-18 15:30:00,46.36,46.46,46.32,46.42,981600.0,31.6636,31.7319,31.6362,31.7045,981600.0
2007-07-18 15:40:00,46.41,46.53,46.35,46.53,1407000.0,31.6977,31.7797,31.6567,31.7797,1407000.0
2007-07-18 15:50:00,46.53,46.6,46.51,46.56,1612500.0,31.7797,31.8275,31.766,31.8002,1612500.0
2007-07-19 09:30:00,46.84,47.3,46.83,47.2,2026500.0,31.9914,32.3056,31.9846,32.2373,2026500.0
2007-07-19 09:40:00,47.2,47.3,47.19,47.27,1935600.0,32.2373,32.3056,32.2304,32.2851,1935600.0
2007-07-19 09:50:00,47.27,47.28,47.21,47.23,2022900.0,32.2851,32.2919,32.2441,32.2578,2022900.0
2007-07-19 10:00:00,47.23,47.25,47.14,47.24,806700.0,32.2578,32.2714,32.1963,32.2646,806700.0
2007-07-19 10:10:00,47.24,47.27,47.19,47.22,524100.0,32.2646,32.2851,32.2304,32.2509,524100.0
2007-07-19 10:20:00,47.22,47.22,47.09,47.17,667500.0,32.2509,32.2509,32.1622,32.2168,667500.0
2007-07-19 10:30:00,47.17,47.18,47.11,47.12,457800.0,32.2168,32.2236,32.1758,32.1826,457800.0
2007-07-19 10:40:00,47.13,47.17,47.07,47.07,448200.0,32.1895,32.2168,32.1485,32.1485,448200.0
2007-07-19 10:50:00,47.07,47.09,47.01,47.07,482700.0,32.1485,32.1622,32.1075,32.1485,482700.0
2007-07-19 11:00:00,47.07,47.11,47.05,47.09,459600.0,32.1485,32.1758,32.1348,32.1622,459600.0
2007-07-19 11:10:00,47.09,47.11,47.06,47.11,434100.0,32.1622,32.1758,32.1417,32.1758,434100.0
2007-07-19 11:20:00,47.11,47.19,47.1,47.15,193500.0,32.1758,32.2304,32.169,32.2031,193500.0
2007-07-19 11:30:00,47.17,47.2,47.15,47.17,80100.0,32.2168,32.2373,32.2031,32.2168,80100.0
2007-07-19 11:40:00,47.17,47.19,47.13,47.15,548100.0,32.2168,32.2304,32.1895,32.2031,548100.0
2007-07-19 11:50:00,47.15,47.18,47.14,47.18,238500.0,32.2031,32.2236,32.1963,32.2236,238500.0
2007-07-19 12:00:00,47.18,47.2,47.08,47.2,518100.0,32.2236,32.2373,32.1553,32.2373,518100.0
2007-07-19 12:10:00,47.2,47.27,47.18,47.26,371100.0,32.2373,32.2851,32.2236,32.2783,371100.0
2007-07-19 12:20:00,47.27,47.28,47.17,47.28,372600.0,32.2851,32.2919,32.2168,32.2919,372600.0
2007-07-19 12:30:00,47.28,47.28,47.19,47.19,418800.0,32.2919,32.2919,32.2304,32.2304,418800.0
2007-07-19 12:40:00,47.2,47.2,47.18,47.19,114600.0,32.2373,32.2373,32.2236,32.2304,114600.0
2007-07-19 12:50:00,47.19,47.25,47.18,47.19,105300.0,32.2304,32.2714,32.2236,32.2304,105300.0
2007-07-19 13:00:00,47.19,47.23,47.18,47.2,84600.0,32.2304,32.2578,32.2236,32.2373,84600.0
2007-07-19 13:10:00,47.2,47.23,47.2,47.2,361200.0,32.2373,32.2578,32.2373,32.2373,361200.0
2007-07-19 13:20:00,47.21,47.24,47.21,47.22,95100.0,32.2441,32.2646,32.2441,32.2509,95100.0
2007-07-19 13:30:00,47.22,47.24,47.2,47.23,84600.0,32.2509,32.2646,32.2373,32.2578,84600.0
2007-07-19 13:40:00,47.23,47.3,47.22,47.29,131400.0,32.2578,32.3056,32.2509,32.2987,131400.0
2007-07-19 13:50:00,47.29,47.31,47.26,47.27,152700.0,32.2987,32.3124,32.2783,32.2851,152700.0
2007-07-19 14:00:00,47.27,47.27,47.15,47.23,415800.0,32.2851,32.2851,32.2031,32.2578,415800.0
2007-07-19 14:10:00,47.23,47.23,47.05,47.12,1034100.0,32.2578,32.2578,32.1348,32.1826,1034100.0
2007-07-19 14:20:00,47.11,47.19,47.09,47.14,331800.0,32.1758,32.2304,32.1622,32.1963,331800.0
2007-07-19 14:30:00,47.14,47.17,47.12,47.15,467400.0,32.1963,32.2168,32.1826,32.2031,467400.0
2007-07-19 14:40:00,47.14,47.19,47.12,47.17,565800.0,32.1963,32.2304,32.1826,32.2168,565800.0
2007-07-19 14:50:00,47.16,47.17,47.13,47.15,139500.0,32.21,32.2168,32.1895,32.2031,139500.0
2007-07-19 15:00:00,47.15,47.23,47.14,47.22,278400.0,32.2031,32.2578,32.1963,32.2509,278400.0
2007-07-19 15:10:00,47.22,47.23,47.17,47.17,369900.0,32.2509,32.2578,32.2168,32.2168,369900.0
2007-07-19 15:20:00,47.17,47.21,47.15,47.19,228000.0,32.2168,32.2441,32.2031,32.2304,228000.0
2007-07-19 15:30:00,47.19,47.22,47.15,47.16,634200.0,32.2304,32.2509,32.2031,32.21,634200.0
2007-07-19 15:40:00,47.16,47.21,47.12,47.12,883500.0,32.21,32.2441,32.1826,32.1826,883500.0
2007-07-19 15:50:00,47.12,47.21,47.12,47.12,1110000.0,32.1826,32.2441,32.1826,32.1826,1110000.0
2007-07-20 09:30:00,47.22,47.38,47.19,47.23,922800.0,32.2509,32.3602,32.2304,32.2578,922800.0
2007-07-20 09:40:00,47.23,47.27,47.14,47.16,681600.0,32.2578,32.2851,32.1963,32.21,681600.0
2007-07-20 09:50:00,47.16,47.2,47.02,47.07,1281300.0,32.21,32.2373,32.1143,32.1485,1281300.0
2007-07-20 10:00:00,47.07,47.07,46.97,47.02,1089900.0,32.1485,32.1485,32.0802,32.1143,1089900.0
2007-07-20 10:10:00,47.03,47.09,46.98,47.03,759900.0,32.1212,32.1622,32.087,32.1212,759900.0
2007-07-20 10:20:00,47.03,47.06,46.98,47.04,524700.0,32.1212,32.1417,32.087,32.128,524700.0
2007-07-20 10:30:00,47.05,47.08,46.91,46.98,456900.0,32.1348,32.1553,32.0392,32.087,456900.0
2007-07-20 10:40:00,46.98,47.01,46.83,46.88,831600.0,32.087,32.1075,31.9846,32.0187,831600.0
2007-07-20 10:50:00,46.89,46.94,46.8,46.91,1252800.0,32.0256,32.0597,31.9641,32.0392,1252800.0
2007-07-20 11:00:00,46.91,47.04,46.88,47.04,713400.0,32.0392,32.128,32.0187,32.128,713400.0
2007-07-20 11:10:00,47.04,47.07,46.97,46.98,544500.0,32.128,32.1485,32.0802,32.087,544500.0
2007-07-20 11:20:00,46.97,46.97,46.85,46.87,819600.0,32.0802,32.0802,31.9982,32.0119,819600.0
2007-07-20 11:30:00,46.87,46.88,46.69,46.7,3039600.0,32.0119,32.0187,31.889,31.8958,3039600.0
2007-07-20 11:40:00,46.7,46.76,46.65,46.74,1777200.0,31.8958,31.9368,31.8616,31.9231,1777200.0
2007-07-20 11:50:00,46.74,46.75,46.64,46.68,1490400.0,31.9231,31.9299,31.8548,31.8821,1490400.0
2007-07-20 12:00:00,46.68,46.68,46.53,46.6,1908600.0,31.8821,31.8821,31.7797,31.8275,1908600.0
2007-07-20 12:10:00,46.6,46.63,46.56,46.58,1206300.0,31.8275,31.848,31.8002,31.8138,1206300.0
2007-07-20 12:20:00,46.59,46.61,46.48,46.61,1317900.0,31.8207,31.8343,31.7455,31.8343,1317900.0
2007-07-20 12:30:00,46.61,46.63,46.51,46.56,1626600.0,31.8343,31.848,31.766,31.8002,1626600.0
2007-07-20 12:40:00,46.56,46.59,46.5,46.5,1048500.0,31.8002,31.8207,31.7592,31.7592,1048500.0
2007-07-20 12:50:00,46.5,46.54,46.4,46.43,1230300.0,31.7592,31.7865,31.6909,31.7114,1230300.0
2007-07-20 13:00:00,46.45,46.55,46.43,46.54,1249200.0,31.725,31.7933,31.7114,31.7865,1249200.0
2007-07-20 13:10:00,46.54,46.63,46.51,46.63,631800.0,31.7865,31.848,31.766,31.848,631800.0
2007-07-20 13:20:00,46.64,46.68,46.62,46.62,668400.0,31.8548,31.8821,31.8411,31.8411,668400.0
2007-07-20 13:30:00,46.61,46.66,46.56,46.66,347400.0,31.8343,31.8685,31.8002,31.8685,347400.0
2007-07-20 13:40:00,46.66,46.71,46.65,46.71,1151400.0,31.8685,31.9026,31.8616,31.9026,1151400.0
2007-07-20 13:50:00,46.71,46.75,46.68,46.71,1055100.0,31.9026,31.9299,31.8821,31.9026,1055100.0
2007-07-20 14:00:00,46.71,46.79,46.65,46.78,988200.0,31.9026,31.9573,31.8616,31.9504,988200.0
2007-07-20 14:10:00,46.78,46.88,46.73,46.82,1241700.0,31.9504,32.0187,31.9163,31.9777,1241700.0
2007-07-20 14:20:00,46.82,46.87,46.74,46.77,760500.0,31.9777,32.0119,31.9231,31.9436,760500.0
2007-07-20 14:30:00,46.77,46.82,46.68,46.7,627600.0,31.9436,31.9777,31.8821,31.8958,627600.0
2007-07-20 14:40:00,46.7,46.78,46.63,46.76,496500.0,31.8958,31.9504,31.848,31.9368,496500.0
2007-07-20 14:50:00,46.76,46.8,46.67,46.77,357300.0,31.9368,31.9641,31.8753,31.9436,357300.0
2007-07-20 15:00:00,46.77,46.83,46.72,46.76,696300.0,31.9436,31.9846,31.9094,31.9368,696300.0
2007-07-20 15:10:00,46.75,46.75,46.67,46.73,890700.0,31.9299,31.9299,31.8753,31.9163,890700.0
2007-07-20 15:20:00,46.73,46.77,46.69,46.73,1109100.0,31.9163,31.9436,31.889,31.9163,1109100.0
2007-07-20 15:30:00,46.72,46.72,46.59,46.59,1373400.0,31.9094,31.9094,31.8207,31.8207,1373400.0
2007-07-20 15:40:00,46.59,46.67,46.58,46.62,1745400.0,31.8207,31.8753,31.8138,31.8411,1745400.0
2007-07-20 15:50:00,46.62,46.69,46.55,46.68,2117700.0,31.8411,31.889,31.7933,31.8821,2117700.0
2007-07-23 09:30:00,47.62,47.77,47.55,47.62,2818500.0,32.5241,32.6266,32.4763,32.5241,2818500.0
2007-07-23 09:40:00,47.62,47.69,47.62,47.65,2909700.0,32.5241,32.5719,32.5241,32.5446,2909700.0
2007-07-23 09:50:00,47.66,47.71,47.62,47.65,2427900.0,32.5515,32.5856,32.5241,32.5446,2427900.0
2007-07-23 10:00:00,47.65,47.68,47.54,47.56,1191300.0,32.5446,32.5651,32.4695,32.4832,1191300.0
2007-07-23 10:10:00,47.56,47.58,47.46,47.56,965400.0,32.4832,32.4968,32.4149,32.4832,965400.0
2007-07-23 10:20:00,47.57,47.68,47.56,47.64,958800.0,32.49,32.5651,32.4832,32.5378,958800.0
2007-07-23 10:30:00,47.65,47.7,47.64,47.7,691200.0,32.5446,32.5788,32.5378,32.5788,691200.0
2007-07-23 10:40:00,47.69,47.69,47.65,47.65,465300.0,32.5719,32.5719,32.5446,32.5446,465300.0
2007-07-23 10:50:00,47.65,47.8,47.65,47.8,1212000.0,32.5446,32.6471,32.5446,32.6471,1212000.0
2007-07-23 11:00:00,47.79,47.9,47.79,47.84,1113300.0,32.6402,32.7154,32.6402,32.6744,1113300.0
2007-07-23 11:10:00,47.84,47.89,47.8,47.88,1182900.0,32.6744,32.7085,32.6471,32.7017,1182900.0
2007-07-23 11:20:00,47.88,47.91,47.85,47.88,1299900.0,32.7017,32.7222,32.6812,32.7017,1299900.0
2007-07-23 11:30:00,47.88,47.93,47.88,47.89,841200.0,32.7017,32.7359,32.7017,32.7085,841200.0
2007-07-23 11:40:00,47.89,47.94,47.86,47.86,783900.0,32.7085,32.7427,32.6881,32.6881,783900.0
2007-07-23 11:50:00,47.87,47.89,47.85,47.86,342600.0,32.6949,32.7085,32.6812,32.6881,342600.0
2007-07-23 12:00:00,47.86,47.86,47.81,47.82,258300.0,32.6881,32.6881,32.6539,32.6607,258300.0
2007-07-23 12:10:00,47.81,47.86,47.78,47.85,564900.0,32.6539,32.6881,32.6334,32.6812,564900.0
2007-07-23 12:20:00,47.85,47.86,47.8,47.85,489900.0,32.6812,32.6881,32.6471,32.6812,489900.0
2007-07-23 12:30:00,47.85,47.88,47.85,47.87,294300.0,32.6812,32.7017,32.6812,32.6949,294300.0
2007-07-23 12:40:00,47.87,47.91,47.83,47.91,367200.0,32.6949,32.7222,32.6676,32.7222,367200.0
2007-07-23 12:50:00,47.91,47.97,47.85,47.9,1145100.0,32.7222,32.7632,32.6812,32.7154,1145100.0
2007-07-23 13:00:00,47.9,47.9,47.82,47.85,320700.0,32.7154,32.7154,32.6607,32.6812,320700.0
2007-07-23 13:10:00,47.85,47.85,47.79,47.85,489900.0,32.6812,32.6812,32.6402,32.6812,489900.0
2007-07-23 13:20:00,47.84,47.87,47.83,47.84,401100.0,32.6744,32.6949,32.6676,32.6744,401100.0
2007-07-23 13:30:00,47.84,47.88,47.84,47.86,324900.0,32.6744,32.7017,32.6744,32.6881,324900.0
2007-07-23 13:40:00,47.87,47.91,47.86,47.9,458700.0,32.6949,32.7222,32.6881,32.7154,458700.0
2007-07-23 13:50:00,47.9,47.91,47.83,47.85,378300.0,32.7154,32.7222,32.6676,32.6812,378300.0
2007-07-23 14:00:00,47.85,47.85,47.77,47.82,560400.0,32.6812,32.6812,32.6266,32.6607,560400.0
2007-07-23 14:10:00,47.82,47.83,47.77,47.82,348900.0,32.6607,32.6676,32.6266,32.6607,348900.0
2007-07-23 14:20:00,47.83,47.84,47.79,47.82,246600.0,32.6676,32.6744,32.6402,32.6607,246600.0
2007-07-23 14:30:00,47.82,47.9,47.82,47.89,391200.0,32.6607,32.7154,32.6607,32.7085,391200.0
2007-07-23 14:40:00,47.89,47.98,47.86,47.96,652800.0,32.7085,32.77,32.6881,32.7564,652800.0
2007-07-23 14:50:00,47.96,48.0,47.93,47.97,369600.0,32.7564,32.7837,32.7359,32.7632,369600.0
2007-07-23 15:00:00,47.97,47.98,47.92,47.96,498900.0,32.7632,32.77,32.729,32.7564,498900.0
2007-07-23 15:10:00,47.96,48.01,47.94,47.97,439500.0,32.7564,32.7905,32.7427,32.7632,439500.0
2007-07-23 15:20:00,47.96,48.0,47.95,47.98,703200.0,32.7564,32.7837,32.7495,32.77,703200.0
2007-07-23 15:30:00,47.98,47.99,47.91,47.93,527700.0,32.77,32.7768,32.7222,32.7359,527700.0
2007-07-23 15:40:00,47.93,47.96,47.86,47.89,1679100.0,32.7359,32.7564,32.6881,32.7085,1679100.0
2007-07-23 15:50:00,47.89,48.02,47.88,48.0,1818000.0,32.7085,32.7973,32.7017,32.7837,1818000.0
2007-07-24 09:30:00,47.67,47.76,47.34,47.36,1914300.0,32.5583,32.6198,32.3329,32.3466,1914300.0
2007-07-24 09:40:00,47.35,47.46,47.31,47.43,1907100.0,32.3397,32.4149,32.3124,32.3944,1907100.0
2007-07-24 09:50:00,47.43,47.46,47.35,47.42,973200.0,32.3944,32.4149,32.3397,32.3875,973200.0
2007-07-24 10:00:00,47.43,47.44,47.27,47.31,3856500.0,32.3944,32.4012,32.2851,32.3124,3856500.0
2007-07-24 10:10:00,47.31,47.54,47.3,47.5,780300.0,32.3124,32.4695,32.3056,32.4422,780300.0
2007-07-24 10:20:00,47.5,47.52,47.45,47.5,2610300.0,32.4422,32.4558,32.408,32.4422,2610300.0
2007-07-24 10:30:00,47.5,47.65,47.44,47.59,1351200.0,32.4422,32.5446,32.4012,32.5036,1351200.0
2007-07-24 10:40:00,47.59,47.68,47.56,47.59,1446300.0,32.5036,32.5651,32.4832,32.5036,1446300.0
2007-07-24 10:50:00,47.6,47.67,47.6,47.65,1622700.0,32.5105,32.5583,32.5105,32.5446,1622700.0
2007-07-24 11:00:00,47.65,47.66,47.54,47.56,583500.0,32.5446,32.5515,32.4695,32.4832,583500.0
2007-07-24 11:10:00,47.56,47.6,47.54,47.59,561000.0,32.4832,32.5105,32.4695,32.5036,561000.0
2007-07-24 11:20:00,47.59,47.59,47.49,47.55,1212600.0,32.5036,32.5036,32.4353,32.4763,1212600.0
2007-07-24 11:30:00,47.55,47.57,47.49,47.56,1361700.0,32.4763,32.49,32.4353,32.4832,1361700.0
2007-07-24 11:40:00,47.55,47.56,47.43,47.48,1040700.0,32.4763,32.4832,32.3944,32.4285,1040700.0
2007-07-24 11:50:00,47.48,47.55,47.47,47.55,738000.0,32.4285,32.4763,32.4217,32.4763,738000.0
2007-07-24 12:00:00,47.55,47.6,47.52,47.54,569700.0,32.4763,32.5105,32.4558,32.4695,569700.0
2007-07-24 12:10:00,47.54,47.55,47.48,47.5,1247100.0,32.4695,32.4763,32.4285,32.4422,1247100.0
2007-07-24 12:20:00,47.5,47.62,47.5,47.58,515700.0,32.4422,32.5241,32.4422,32.4968,515700.0
2007-07-24 12:30:00,47.58,47.67,47.57,47.61,573900.0,32.4968,32.5583,32.49,32.5173,573900.0
2007-07-24 12:40:00,47.61,47.62,47.52,47.52,518400.0,32.5173,32.5241,32.4558,32.4558,518400.0
2007-07-24 12:50:00,47.52,47.56,47.5,47.51,379200.0,32.4558,32.4832,32.4422,32.449,379200.0
2007-07-24 13:00:00,47.52,47.55,47.49,47.52,355200.0,32.4558,32.4763,32.4353,32.4558,355200.0
2007-07-24 13:10:00,47.52,47.55,47.46,47.47,413700.0,32.4558,32.4763,32.4149,32.4217,413700.0
2007-07-24 13:20:00,47.47,47.5,47.43,47.47,271500.0,32.4217,32.4422,32.3944,32.4217,271500.0
2007-07-24 13:30:00,47.47,47.5,47.45,47.48,208200.0,32.4217,32.4422,32.408,32.4285,208200.0
2007-07-24 13:40:00,47.48,47.5,47.42,47.42,373200.0,32.4285,32.4422,32.3875,32.3875,373200.0
2007-07-24 13:50:00,47.42,47.42,47.28,47.31,1293900.0,32.3875,32.3875,32.2919,32.3124,1293900.0
2007-07-24 14:00:00,47.31,47.31,47.15,47.2,1259100.0,32.3124,32.3124,32.2031,32.2373,1259100.0
2007-07-24 14:10:00,47.2,47.22,47.16,47.19,1182600.0,32.2373,32.2509,32.21,32.2304,1182600.0
2007-07-24 14:20:00,47.19,47.23,47.17,47.19,572100.0,32.2304,32.2578,32.2168,32.2304,572100.0
2007-07-24 14:30:00,47.19,47.23,47.11,47.11,792900.0,32.2304,32.2578,32.1758,32.1758,792900.0
2007-07-24 14:40:00,47.11,47.13,47.05,47.1,623100.0,32.1758,32.1895,32.1348,32.169,623100.0
2007-07-24 14:50:00,47.1,47.1,46.97,46.97,1644900.0,32.169,32.169,32.0802,32.0802,1644900.0
2007-07-24 15:00:00,46.97,46.98,46.77,46.81,1902600.0,32.0802,32.087,31.9436,31.9709,1902600.0
2007-07-24 15:10:00,46.81,46.83,46.74,46.81,1504200.0,31.9709,31.9846,31.9231,31.9709,1504200.0
2007-07-24 15:20:00,46.81,46.82,46.56,46.56,2728500.0,31.9709,31.9777,31.8002,31.8002,2728500.0
2007-07-24 15:30:00,46.56,46.58,46.47,46.47,2083800.0,31.8002,31.8138,31.7387,31.7387,2083800.0
2007-07-24 15:40:00,46.47,46.47,46.3,46.34,2793600.0,31.7387,31.7387,31.6226,31.6499,2793600.0
2007-07-24 15:50:00,46.34,46.48,46.27,46.37,4850700.0,31.6499,31.7455,31.6021,31.6704,4850700.0
2007-07-25 09:30:00,47.07,47.33,46.98,47.12,2603700.0,32.1485,32.3261,32.087,32.1826,2603700.0
2007-07-25 09:40:00,47.13,47.27,47.09,47.2,3460500.0,32.1895,32.2851,32.1622,32.2373,3460500.0
2007-07-25 09:50:00,47.2,47.25,47.19,47.19,1494900.0,32.2373,32.2714,32.2304,32.2304,1494900.0
2007-07-25 10:00:00,47.19,47.21,47.08,47.11,1070700.0,32.2304,32.2441,32.1553,32.1758,1070700.0
2007-07-25 10:10:00,47.1,47.13,47.0,47.03,896100.0,32.169,32.1895,32.1007,32.1212,896100.0
2007-07-25 10:20:00,47.02,47.02,46.76,46.84,1277700.0,32.1143,32.1143,31.9368,31.9914,1277700.0
2007-07-25 10:30:00,46.83,46.85,46.43,46.49,1927500.0,31.9846,31.9982,31.7114,31.7524,1927500.0
2007-07-25 10:40:00,46.5,46.52,46.08,46.11,3273000.0,31.7592,31.7728,31.4723,31.4928,3273000.0
2007-07-25 10:50:00,46.13,46.56,46.07,46.4,5178600.0,31.5065,31.8002,31.4655,31.6909,5178600.0
2007-07-25 11:00:00,46.39,46.72,46.33,46.5,1847400.0,31.6841,31.9094,31.6431,31.7592,1847400.0
2007-07-25 11:10:00,46.5,46.54,46.23,46.31,1310100.0,31.7592,31.7865,31.5748,31.6294,1310100.0
2007-07-25 11:20:00,46.31,46.53,46.26,46.53,1950300.0,31.6294,31.7797,31.5953,31.7797,1950300.0
2007-07-25 11:30:00,46.52,46.68,46.44,46.5,998700.0,31.7728,31.8821,31.7182,31.7592,998700.0
2007-07-25 11:40:00,46.5,46.6,46.48,46.57,732000.0,31.7592,31.8275,31.7455,31.807,732000.0
2007-07-25 11:50:00,46.56,46.62,46.51,46.54,679500.0,31.8002,31.8411,31.766,31.7865,679500.0
2007-07-25 12:00:00,46.55,46.56,46.4,46.5,369900.0,31.7933,31.8002,31.6909,31.7592,369900.0
2007-07-25 12:10:00,46.51,46.56,46.48,46.54,510600.0,31.766,31.8002,31.7455,31.7865,510600.0
2007-07-25 12:20:00,46.55,46.65,46.54,46.6,251100.0,31.7933,31.8616,31.7865,31.8275,251100.0
2007-07-25 12:30:00,46.6,46.64,46.58,46.58,178500.0,31.8275,31.8548,31.8138,31.8138,178500.0
2007-07-25 12:40:00,46.58,46.58,46.45,46.46,370800.0,31.8138,31.8138,31.725,31.7319,370800.0
2007-07-25 12:50:00,46.45,46.48,46.39,46.42,514800.0,31.725,31.7455,31.6841,31.7045,514800.0
2007-07-25 13:00:00,46.43,46.53,46.43,46.45,226800.0,31.7114,31.7797,31.7114,31.725,226800.0
2007-07-25 13:10:00,46.45,46.48,46.29,46.35,915300.0,31.725,31.7455,31.6158,31.6567,915300.0
2007-07-25 13:20:00,46.35,46.37,46.27,46.27,379200.0,31.6567,31.6704,31.6021,31.6021,379200.0
2007-07-25 13:30:00,46.27,46.31,46.21,46.21,756000.0,31.6021,31.6294,31.5611,31.5611,756000.0
2007-07-25 13:40:00,46.22,46.35,46.2,46.29,854400.0,31.5679,31.6567,31.5543,31.6158,854400.0
2007-07-25 13:50:00,46.28,46.28,46.19,46.22,600300.0,31.6089,31.6089,31.5475,31.5679,600300.0
2007-07-25 14:00:00,46.22,46.29,46.13,46.24,936900.0,31.5679,31.6158,31.5065,31.5816,936900.0
2007-07-25 14:10:00,46.2,46.39,46.18,46.38,582900.0,31.5543,31.6841,31.5406,31.6772,582900.0
2007-07-25 14:20:00,46.38,46.57,46.34,46.46,1063500.0,31.6772,31.807,31.6499,31.7319,1063500.0
2007-07-25 14:30:00,46.47,46.48,46.32,46.35,161400.0,31.7387,31.7455,31.6362,31.6567,161400.0
2007-07-25 14:40:00,46.36,46.57,46.3,46.48,251100.0,31.6636,31.807,31.6226,31.7455,251100.0
2007-07-25 14:50:00,46.48,46.5,46.41,46.5,300600.0,31.7455,31.7592,31.6977,31.7592,300600.0
2007-07-25 15:00:00,46.5,46.65,46.47,46.64,1108500.0,31.7592,31.8616,31.7387,31.8548,1108500.0
2007-07-25 15:10:00,46.63,46.83,46.63,46.73,651300.0,31.848,31.9846,31.848,31.9163,651300.0
2007-07-25 15:20:00,46.74,46.81,46.68,46.73,691500.0,31.9231,31.9709,31.8821,31.9163,691500.0
2007-07-25 15:30:00,46.74,46.74,46.62,46.64,577500.0,31.9231,31.9231,31.8411,31.8548,577500.0
2007-07-25 15:40:00,46.63,46.71,46.6,46.67,1195200.0,31.848,31.9026,31.8275,31.8753,1195200.0
2007-07-25 15:50:00,46.68,46.77,46.65,46.68,954900.0,31.8821,31.9436,31.8616,31.8821,954900.0
2007-07-26 09:30:00,45.68,45.72,44.78,44.96,3074100.0,31.1991,31.2264,30.5844,30.7074,3074100.0
2007-07-26 09:40:00,44.95,45.27,44.86,45.22,4394700.0,30.7005,30.9191,30.6391,30.885,4394700.0
2007-07-26 09:50:00,45.22,45.58,44.97,45.21,3528000.0,30.885,31.1308,30.7142,30.8781,3528000.0
2007-07-26 10:00:00,45.21,45.35,45.1,45.35,3031500.0,30.8781,30.9737,30.803,30.9737,3031500.0
2007-07-26 10:10:00,45.35,45.47,45.27,45.3,2646600.0,30.9737,31.0557,30.9191,30.9396,2646600.0
2007-07-26 10:20:00,45.3,45.4,45.27,45.32,1998000.0,30.9396,31.0079,30.9191,30.9533,1998000.0
2007-07-26 10:30:00,45.32,45.43,45.09,45.21,1749000.0,30.9533,31.0284,30.7962,30.8781,1749000.0
2007-07-26 10:40:00,45.21,45.22,45.08,45.1,1885200.0,30.8781,30.885,30.7893,30.803,1885200.0
2007-07-26 10:50:00,45.09,45.2,45.03,45.1,1928700.0,30.7962,30.8713,30.7552,30.803,1928700.0
2007-07-26 11:00:00,45.1,45.1,44.62,44.72,2577600.0,30.803,30.803,30.4752,30.5435,2577600.0
2007-07-26 11:10:00,44.72,44.8,44.44,44.53,1434300.0,30.5435,30.5981,30.3522,30.4137,1434300.0
2007-07-26 11:20:00,44.53,44.78,44.5,44.63,1792500.0,30.4137,30.5844,30.3932,30.482,1792500.0
2007-07-26 11:30:00,44.64,44.75,44.38,44.7,2925600.0,30.4888,30.5639,30.3112,30.5298,2925600.0
2007-07-26 11:40:00,44.7,44.83,44.57,44.64,1708800.0,30.5298,30.6186,30.441,30.4888,1708800.0
2007-07-26 11:50:00,44.64,44.88,44.63,44.82,1351200.0,30.4888,30.6527,30.482,30.6118,1351200.0
2007-07-26 12:00:00,44.82,44.9,44.65,44.74,1562400.0,30.6118,30.6664,30.4956,30.5571,1562400.0
2007-07-26 12:10:00,44.74,44.77,44.57,44.67,2388300.0,30.5571,30.5776,30.441,30.5093,2388300.0
2007-07-26 12:20:00,44.67,44.68,44.51,44.57,1649400.0,30.5093,30.5161,30.4,30.441,1649400.0
2007-07-26 12:30:00,44.58,44.62,44.25,44.31,2218800.0,30.4478,30.4752,30.2224,30.2634,2218800.0
2007-07-26 12:40:00,44.31,44.4,44.23,44.34,3054900.0,30.2634,30.3249,30.2088,30.2839,3054900.0
2007-07-26 12:50:00,44.33,44.55,44.33,44.51,2054700.0,30.2771,30.4273,30.2771,30.4,2054700.0
2007-07-26 13:00:00,44.52,44.55,44.35,44.39,1101300.0,30.4069,30.4273,30.2907,30.3181,1101300.0
2007-07-26 13:10:00,44.39,44.72,44.38,44.55,1831500.0,30.3181,30.5435,30.3112,30.4273,1831500.0
2007-07-26 13:20:00,44.56,44.56,44.33,44.43,1159500.0,30.4342,30.4342,30.2771,30.3454,1159500.0
2007-07-26 13:30:00,44.42,44.5,44.3,44.33,759000.0,30.3386,30.3932,30.2566,30.2771,759000.0
2007-07-26 13:40:00,44.33,44.51,44.23,44.24,3010500.0,30.2771,30.4,30.2088,30.2156,3010500.0
2007-07-26 13:50:00,44.25,44.25,43.95,44.03,2495700.0,30.2224,30.2224,30.0176,30.0722,2495700.0
2007-07-26 14:00:00,44.03,44.21,43.86,43.9,1409700.0,30.0722,30.1951,29.9561,29.9834,1409700.0
2007-07-26 14:10:00,43.89,43.91,43.33,43.53,3443400.0,29.9766,29.9902,29.5941,29.7307,3443400.0
2007-07-26 14:20:00,43.53,43.57,43.26,43.47,3128700.0,29.7307,29.758,29.5463,29.6897,3128700.0
2007-07-26 14:30:00,43.47,43.72,43.37,43.63,1559100.0,29.6897,29.8605,29.6214,29.799,1559100.0
2007-07-26 14:40:00,43.62,43.71,43.35,43.38,1980900.0,29.7922,29.8536,29.6078,29.6282,1980900.0
2007-07-26 14:50:00,43.38,43.9,43.29,43.83,3922500.0,29.6282,29.9834,29.5668,29.9356,3922500.0
2007-07-26 15:00:00,43.83,44.16,43.81,44.02,2585700.0,29.9356,30.161,29.9219,30.0654,2585700.0
2007-07-26 15:10:00,44.02,44.47,43.96,44.47,2525100.0,30.0654,30.3727,30.0244,30.3727,2525100.0
2007-07-26 15:20:00,44.47,44.58,44.13,44.29,3469200.0,30.3727,30.4478,30.1405,30.2498,3469200.0
2007-07-26 15:30:00,44.29,44.44,44.04,44.18,2120700.0,30.2498,30.3522,30.079,30.1746,2120700.0
2007-07-26 15:40:00,44.18,44.63,44.11,44.49,3092100.0,30.1746,30.482,30.1268,30.3864,3092100.0
2007-07-26 15:50:00,44.49,44.53,44.35,44.52,2182800.0,30.3864,30.4137,30.2907,30.4069,2182800.0
2007-07-27 09:30:00,44.5,44.67,43.93,44.42,4456800.0,30.3932,30.5093,30.0039,30.3386,4456800.0
2007-07-27 09:40:00,44.42,44.55,44.05,44.25,4240500.0,30.3386,30.4273,30.0859,30.2224,4240500.0
2007-07-27 09:50:00,44.25,44.53,44.22,44.36,3429000.0,30.2224,30.4137,30.202,30.2976,3429000.0
2007-07-27 10:00:00,44.37,44.66,44.22,44.65,2872800.0,30.3044,30.5025,30.202,30.4956,2872800.0
2007-07-27 10:10:00,44.65,44.81,44.55,44.73,3680100.0,30.4956,30.6049,30.4273,30.5503,3680100.0
2007-07-27 10:20:00,44.71,44.73,44.58,44.6,1966200.0,30.5366,30.5503,30.4478,30.4615,1966200.0
2007-07-27 10:30:00,44.61,44.7,44.33,44.41,1266000.0,30.4683,30.5298,30.2771,30.3317,1266000.0
2007-07-27 10:40:00,44.4,44.67,44.33,44.36,1171500.0,30.3249,30.5093,30.2771,30.2976,1171500.0
2007-07-27 10:50:00,44.36,44.38,44.12,44.29,1572300.0,30.2976,30.3112,30.1337,30.2498,1572300.0
2007-07-27 11:00:00,44.31,44.45,44.21,44.45,1680300.0,30.2634,30.359,30.1951,30.359,1680300.0
2007-07-27 11:10:00,44.45,44.5,44.27,44.37,657000.0,30.359,30.3932,30.2361,30.3044,657000.0
2007-07-27 11:20:00,44.37,44.67,44.22,44.32,1464900.0,30.3044,30.5093,30.202,30.2703,1464900.0
2007-07-27 11:30:00,44.31,44.38,44.08,44.14,1690500.0,30.2634,30.3112,30.1063,30.1473,1690500.0
2007-07-27 11:40:00,44.14,44.18,44.01,44.02,1039500.0,30.1473,30.1746,30.0585,30.0654,1039500.0
2007-07-27 11:50:00,44.02,44.02,43.57,43.76,2335500.0,30.0654,30.0654,29.758,29.8878,2335500.0
2007-07-27 12:00:00,43.76,43.81,43.61,43.69,1052400.0,29.8878,29.9219,29.7853,29.84,1052400.0
2007-07-27 12:10:00,43.68,43.88,43.53,43.72,1238400.0,29.8331,29.9697,29.7307,29.8605,1238400.0
2007-07-27 12:20:00,43.72,43.82,43.65,43.73,1461900.0,29.8605,29.9288,29.8127,29.8673,1461900.0
2007-07-27 12:30:00,43.74,43.8,43.43,43.6,1928700.0,29.8741,29.9151,29.6624,29.7785,1928700.0
2007-07-27 12:40:00,43.6,43.95,43.59,43.85,1370100.0,29.7785,30.0176,29.7717,29.9493,1370100.0
2007-07-27 12:50:00,43.84,43.86,43.67,43.71,628200.0,29.9424,29.9561,29.8263,29.8536,628200.0
2007-07-27 13:00:00,43.71,43.87,43.65,43.81,1146600.0,29.8536,29.9629,29.8127,29.9219,1146600.0
2007-07-27 13:10:00,43.82,43.98,43.72,43.97,1397700.0,29.9288,30.038,29.8605,30.0312,1397700.0
2007-07-27 13:20:00,43.97,43.99,43.83,43.84,900600.0,30.0312,30.0449,29.9356,29.9424,900600.0
2007-07-27 13:30:00,43.84,43.9,43.75,43.87,644700.0,29.9424,29.9834,29.881,29.9629,644700.0
2007-07-27 13:40:00,43.86,44.12,43.86,44.09,508200.0,29.9561,30.1337,29.9561,30.1132,508200.0
2007-07-27 13:50:00,44.08,44.24,44.04,44.18,606600.0,30.1063,30.2156,30.079,30.1746,606600.0
2007-07-27 14:00:00,44.18,44.24,43.98,44.21,1143000.0,30.1746,30.2156,30.038,30.1951,1143000.0
2007-07-27 14:10:00,44.23,44.24,44.1,44.21,1077600.0,30.2088,30.2156,30.12,30.1951,1077600.0
2007-07-27 14:20:00,44.2,44.24,44.02,44.03,1278000.0,30.1883,30.2156,30.0654,30.0722,1278000.0
2007-07-27 14:30:00,44.04,44.27,43.98,44.16,545100.0,30.079,30.2361,30.038,30.161,545100.0
2007-07-27 14:40:00,44.16,44.38,44.16,44.27,329100.0,30.161,30.3112,30.161,30.2361,329100.0
2007-07-27 14:50:00,44.27,44.45,44.23,44.35,692700.0,30.2361,30.359,30.2088,30.2907,692700.0
2007-07-27 15:00:00,44.34,44.41,44.2,44.34,559500.0,30.2839,30.3317,30.1883,30.2839,559500.0
2007-07-27 15:10:00,44.34,44.36,44.25,44.31,1397100.0,30.2839,30.2976,30.2224,30.2634,1397100.0
2007-07-27 15:20:00,44.3,44.31,44.2,44.25,811800.0,30.2566,30.2634,30.1883,30.2224,811800.0
2007-07-27 15:30:00,44.24,44.44,44.21,44.27,705000.0,30.2156,30.3522,30.1951,30.2361,705000.0
2007-07-27 15:40:00,44.27,44.28,44.04,44.07,1473600.0,30.2361,30.2429,30.079,30.0995,1473600.0
2007-07-27 15:50:00,44.07,44.14,43.8,43.85,1913700.0,30.0995,30.1473,29.9151,29.9493,1913700.0
2007-07-30 09:30:00,44.04,45.18,44.04,44.49,2839800.0,30.079,30.8576,30.079,30.3864,2839800.0
2007-07-30 09:40:00,44.49,44.64,44.38,44.61,2824500.0,30.3864,30.4888,30.3112,30.4683,2824500.0
2007-07-30 09:50:00,44.62,44.72,44.51,44.67,2607000.0,30.4752,30.5435,30.4,30.5093,2607000.0
2007-07-30 10:00:00,44.67,44.75,44.55,44.68,942300.0,30.5093,30.5639,30.4273,30.5161,942300.0
2007-07-30 10:10:00,44.69,44.83,44.68,44.8,1404900.0,30.523,30.6186,30.5161,30.5981,1404900.0
2007-07-30 10:20:00,44.8,44.96,44.79,44.96,1854300.0,30.5981,30.7074,30.5913,30.7074,1854300.0
2007-07-30 10:30:00,44.96,44.96,44.69,44.75,1696500.0,30.7074,30.7074,30.523,30.5639,1696500.0
2007-07-30 10:40:00,44.75,44.75,44.57,44.66,2505300.0,30.5639,30.5639,30.441,30.5025,2505300.0
2007-07-30 10:50:00,44.66,44.77,44.62,44.66,1279800.0,30.5025,30.5776,30.4752,30.5025,1279800.0
2007-07-30 11:00:00,44.66,44.71,44.5,44.59,1383600.0,30.5025,30.5366,30.3932,30.4547,1383600.0
2007-07-30 11:10:00,44.58,44.64,44.47,44.56,1910700.0,30.4478,30.4888,30.3727,30.4342,1910700.0
2007-07-30 11:20:00,44.57,44.65,44.52,44.61,362100.0,30.441,30.4956,30.4069,30.4683,362100.0
2007-07-30 11:30:00,44.6,44.67,44.44,44.46,1087200.0,30.4615,30.5093,30.3522,30.3659,1087200.0
2007-07-30 11:40:00,44.46,44.58,44.39,44.5,1257600.0,30.3659,30.4478,30.3181,30.3932,1257600.0
2007-07-30 11:50:00,44.5,44.65,44.5,44.59,498300.0,30.3932,30.4956,30.3932,30.4547,498300.0
2007-07-30 12:00:00,44.59,44.62,44.49,44.56,281100.0,30.4547,30.4752,30.3864,30.4342,281100.0
2007-07-30 12:10:00,44.56,44.6,44.48,44.55,369900.0,30.4342,30.4615,30.3795,30.4273,369900.0
2007-07-30 12:20:00,44.55,44.57,44.47,44.56,191700.0,30.4273,30.441,30.3727,30.4342,191700.0
2007-07-30 12:30:00,44.56,44.73,44.56,44.73,401100.0,30.4342,30.5503,30.4342,30.5503,401100.0
2007-07-30 12:40:00,44.74,44.81,44.68,44.77,599100.0,30.5571,30.6049,30.5161,30.5776,599100.0
2007-07-30 12:50:00,44.78,44.91,44.78,44.89,860100.0,30.5844,30.6732,30.5844,30.6596,860100.0
2007-07-30 13:00:00,44.89,45.05,44.88,44.99,2281800.0,30.6596,30.7688,30.6527,30.7279,2281800.0
2007-07-30 13:10:00,45.0,45.04,44.96,44.98,888900.0,30.7347,30.762,30.7074,30.721,888900.0
2007-07-30 13:20:00,44.98,45.02,44.93,44.98,408300.0,30.721,30.7484,30.6869,30.721,408300.0
2007-07-30 13:30:00,44.97,44.98,44.83,44.92,618600.0,30.7142,30.721,30.6186,30.6801,618600.0
2007-07-30 13:40:00,44.92,45.15,44.92,45.15,641100.0,30.6801,30.8371,30.6801,30.8371,641100.0
2007-07-30 13:50:00,45.15,45.2,45.1,45.16,651600.0,30.8371,30.8713,30.803,30.844,651600.0
2007-07-30 14:00:00,45.16,45.2,45.05,45.11,792000.0,30.844,30.8713,30.7688,30.8098,792000.0
2007-07-30 14:10:00,45.1,45.2,45.09,45.17,561300.0,30.803,30.8713,30.7962,30.8508,561300.0
2007-07-30 14:20:00,45.16,45.21,45.13,45.17,259500.0,30.844,30.8781,30.8235,30.8508,259500.0
2007-07-30 14:30:00,45.16,45.18,45.05,45.08,708000.0,30.844,30.8576,30.7688,30.7893,708000.0
2007-07-30 14:40:00,45.08,45.17,45.04,45.16,1068000.0,30.7893,30.8508,30.762,30.844,1068000.0
2007-07-30 14:50:00,45.16,45.22,45.13,45.21,725100.0,30.844,30.885,30.8235,30.8781,725100.0
2007-07-30 15:00:00,45.21,45.44,45.15,45.42,1048500.0,30.8781,31.0352,30.8371,31.0216,1048500.0
2007-07-30 15:10:00,45.42,45.45,45.37,45.41,1128600.0,31.0216,31.042,30.9874,31.0147,1128600.0
2007-07-30 15:20:00,45.41,45.46,45.12,45.37,954900.0,31.0147,31.0489,30.8167,30.9874,954900.0
2007-07-30 15:30:00,45.37,45.46,45.35,45.44,804000.0,30.9874,31.0489,30.9737,31.0352,804000.0
2007-07-30 15:40:00,45.44,45.49,45.22,45.23,1637700.0,31.0352,31.0694,30.885,30.8918,1637700.0
2007-07-30 15:50:00,45.23,45.33,45.0,45.1,3092700.0,30.8918,30.9601,30.7347,30.803,3092700.0
2007-07-31 09:30:00,45.72,45.88,45.58,45.8,3215100.0,31.2264,31.3357,31.1308,31.2811,3215100.0
2007-07-31 09:40:00,45.8,45.82,45.6,45.66,4708500.0,31.2811,31.2947,31.1445,31.1855,4708500.0
2007-07-31 09:50:00,45.66,45.76,45.64,45.67,1919700.0,31.1855,31.2538,31.1718,31.1923,1919700.0
2007-07-31 10:00:00,45.67,45.85,45.67,45.84,2061300.0,31.1923,31.3152,31.1923,31.3084,2061300.0
2007-07-31 10:10:00,45.84,45.85,45.64,45.71,1956300.0,31.3084,31.3152,31.1718,31.2196,1956300.0
2007-07-31 10:20:00,45.7,45.73,45.58,45.59,2426400.0,31.2128,31.2333,31.1308,31.1377,2426400.0
2007-07-31 10:30:00,45.59,45.71,45.59,45.66,1544400.0,31.1377,31.2196,31.1377,31.1855,1544400.0
2007-07-31 10:40:00,45.67,45.67,45.42,45.48,1571700.0,31.1923,31.1923,31.0216,31.0625,1571700.0
2007-07-31 10:50:00,45.47,45.52,45.35,45.51,1177500.0,31.0557,31.0899,30.9737,31.083,1177500.0
2007-07-31 11:00:00,45.5,45.53,45.47,45.5,1530900.0,31.0762,31.0967,31.0557,31.0762,1530900.0
2007-07-31 11:10:00,45.51,45.54,45.42,45.48,1197600.0,31.083,31.1035,31.0216,31.0625,1197600.0
2007-07-31 11:20:00,45.49,45.54,45.4,45.53,420300.0,31.0694,31.1035,31.0079,31.0967,420300.0
2007-07-31 11:30:00,45.53,45.6,45.52,45.53,351000.0,31.0967,31.1445,31.0899,31.0967,351000.0
2007-07-31 11:40:00,45.52,45.59,45.48,45.55,237600.0,31.0899,31.1377,31.0625,31.1103,237600.0
2007-07-31 11:50:00,45.56,45.67,45.56,45.63,780900.0,31.1172,31.1923,31.1172,31.165,780900.0
2007-07-31 12:00:00,45.63,45.67,45.58,45.62,459900.0,31.165,31.1923,31.1308,31.1582,459900.0
2007-07-31 12:10:00,45.62,45.65,45.58,45.61,139500.0,31.1582,31.1786,31.1308,31.1513,139500.0
2007-07-31 12:20:00,45.61,45.67,45.61,45.63,332400.0,31.1513,31.1923,31.1513,31.165,332400.0
2007-07-31 12:30:00,45.64,45.67,45.57,45.62,266400.0,31.1718,31.1923,31.124,31.1582,266400.0
2007-07-31 12:40:00,45.61,45.65,45.57,45.6,246300.0,31.1513,31.1786,31.124,31.1445,246300.0
2007-07-31 12:50:00,45.6,45.6,45.55,45.59,140700.0,31.1445,31.1445,31.1103,31.1377,140700.0
2007-07-31 13:00:00,45.59,45.64,45.54,45.58,147900.0,31.1377,31.1718,31.1035,31.1308,147900.0
2007-07-31 13:10:00,45.6,45.67,45.59,45.64,377400.0,31.1445,31.1923,31.1377,31.1718,377400.0
2007-07-31 13:20:00,45.64,45.66,45.53,45.55,140400.0,31.1718,31.1855,31.0967,31.1103,140400.0
2007-07-31 13:30:00,45.55,45.62,45.49,45.5,374100.0,31.1103,31.1582,31.0694,31.0762,374100.0
2007-07-31 13:40:00,45.5,45.51,45.4,45.42,498900.0,31.0762,31.083,31.0079,31.0216,498900.0
2007-07-31 13:50:00,45.42,45.47,45.27,45.41,1305600.0,31.0216,31.0557,30.9191,31.0147,1305600.0
2007-07-31 14:00:00,45.41,45.51,45.35,45.36,523500.0,31.0147,31.083,30.9737,30.9806,523500.0
2007-07-31 14:10:00,45.35,45.45,45.32,45.39,1178400.0,30.9737,31.042,30.9533,31.0011,1178400.0
2007-07-31 14:20:00,45.39,45.4,45.2,45.24,1385700.0,31.0011,31.0079,30.8713,30.8986,1385700.0
2007-07-31 14:30:00,45.24,45.26,44.75,44.81,2674200.0,30.8986,30.9123,30.5639,30.6049,2674200.0
2007-07-31 14:40:00,44.81,44.99,44.72,44.97,1639800.0,30.6049,30.7279,30.5435,30.7142,1639800.0
2007-07-31 14:50:00,44.98,44.98,44.75,44.83,3667800.0,30.721,30.721,30.5639,30.6186,3667800.0
2007-07-31 15:00:00,44.83,45.07,44.83,45.02,2367300.0,30.6186,30.7825,30.6186,30.7484,2367300.0
2007-07-31 15:10:00,45.03,45.05,44.93,45.01,1320900.0,30.7552,30.7688,30.6869,30.7415,1320900.0
2007-07-31 15:20:00,45.0,45.08,44.94,44.94,1004400.0,30.7347,30.7893,30.6937,30.6937,1004400.0
2007-07-31 15:30:00,44.94,45.0,44.78,44.78,909900.0,30.6937,30.7347,30.5844,30.5844,909900.0
2007-07-31 15:40:00,44.77,44.87,44.53,44.63,4227300.0,30.5776,30.6459,30.4137,30.482,4227300.0
2007-07-31 15:50:00,44.63,44.78,44.35,44.38,3948600.0,30.482,30.5844,30.2907,30.3112,3948600.0
2007-08-01 09:30:00,43.64,44.41,43.64,44.24,5361000.0,29.8058,30.3317,29.8058,30.2156,5361000.0
2007-08-01 09:40:00,44.2,44.28,43.5,43.54,6469800.0,30.1883,30.2429,29.7102,29.7375,6469800.0
2007-08-01 09:50:00,43.54,43.72,43.5,43.62,4515600.0,29.7375,29.8605,29.7102,29.7922,4515600.0
2007-08-01 10:00:00,43.62,44.18,43.53,43.63,5123700.0,29.7922,30.1746,29.7307,29.799,5123700.0
2007-08-01 10:10:00,43.63,44.0,43.63,43.96,5045700.0,29.799,30.0517,29.799,30.0244,5045700.0
2007-08-01 10:20:00,43.94,44.05,43.67,43.78,2873400.0,30.0107,30.0859,29.8263,29.9014,2873400.0
2007-08-01 10:30:00,43.79,43.87,43.72,43.75,3063900.0,29.9083,29.9629,29.8605,29.881,3063900.0
2007-08-01 10:40:00,43.75,43.85,43.66,43.75,2733600.0,29.881,29.9493,29.8195,29.881,2733600.0
2007-08-01 10:50:00,43.75,43.81,43.63,43.63,1331700.0,29.881,29.9219,29.799,29.799,1331700.0
2007-08-01 11:00:00,43.64,43.65,43.5,43.6,3541800.0,29.8058,29.8127,29.7102,29.7785,3541800.0
2007-08-01 11:10:00,43.6,43.82,43.59,43.78,2867400.0,29.7785,29.9288,29.7717,29.9014,2867400.0
2007-08-01 11:20:00,43.78,43.79,43.6,43.61,1725000.0,29.9014,29.9083,29.7785,29.7853,1725000.0
2007-08-01 11:30:00,43.6,43.77,43.6,43.74,2007000.0,29.7785,29.8946,29.7785,29.8741,2007000.0
2007-08-01 11:40:00,43.75,43.77,43.71,43.75,1558500.0,29.881,29.8946,29.8536,29.881,1558500.0
2007-08-01 11:50:00,43.72,43.95,43.67,43.95,2673900.0,29.8605,30.0176,29.8263,30.0176,2673900.0
2007-08-01 12:00:00,43.95,43.95,43.72,43.83,2304900.0,30.0176,30.0176,29.8605,29.9356,2304900.0
2007-08-01 12:10:00,43.82,44.12,43.78,44.11,1336800.0,29.9288,30.1337,29.9014,30.1268,1336800.0
2007-08-01 12:20:00,44.12,44.25,44.02,44.05,1753500.0,30.1337,30.2224,30.0654,30.0859,1753500.0
2007-08-01 12:30:00,44.06,44.21,44.02,44.06,1223100.0,30.0927,30.1951,30.0654,30.0927,1223100.0
2007-08-01 12:40:00,44.07,44.07,43.94,43.95,916800.0,30.0995,30.0995,30.0107,30.0176,916800.0
2007-08-01 12:50:00,43.95,43.97,43.84,43.88,710700.0,30.0176,30.0312,29.9424,29.9697,710700.0
2007-08-01 13:00:00,43.88,43.88,43.69,43.74,914700.0,29.9697,29.9697,29.84,29.8741,914700.0
2007-08-01 13:10:00,43.74,43.8,43.66,43.69,703800.0,29.8741,29.9151,29.8195,29.84,703800.0
2007-08-01 13:20:00,43.69,43.73,43.54,43.69,1354500.0,29.84,29.8673,29.7375,29.84,1354500.0
2007-08-01 13:30:00,43.69,43.8,43.63,43.77,979800.0,29.84,29.9151,29.799,29.8946,979800.0
2007-08-01 13:40:00,43.77,43.86,43.67,43.71,1192500.0,29.8946,29.9561,29.8263,29.8536,1192500.0
2007-08-01 13:50:00,43.72,43.82,43.68,43.73,502800.0,29.8605,29.9288,29.8331,29.8673,502800.0
2007-08-01 14:00:00,43.72,43.82,43.66,43.8,1026000.0,29.8605,29.9288,29.8195,29.9151,1026000.0
2007-08-01 14:10:00,43.8,43.82,43.64,43.69,829800.0,29.9151,29.9288,29.8058,29.84,829800.0
2007-08-01 14:20:00,43.69,43.76,43.65,43.68,954000.0,29.84,29.8878,29.8127,29.8331,954000.0
2007-08-01 14:30:00,43.68,43.77,43.64,43.66,885300.0,29.8331,29.8946,29.8058,29.8195,885300.0
2007-08-01 14:40:00,43.66,43.71,43.46,43.57,1994400.0,29.8195,29.8536,29.6829,29.758,1994400.0
2007-08-01 14:50:00,43.57,43.69,43.4,43.53,2438100.0,29.758,29.84,29.6419,29.7307,2438100.0
2007-08-01 15:00:00,43.52,43.58,43.32,43.39,2539500.0,29.7239,29.7648,29.5873,29.6351,2539500.0
2007-08-01 15:10:00,43.38,43.42,43.27,43.32,4243500.0,29.6282,29.6556,29.5531,29.5873,4243500.0
2007-08-01 15:20:00,43.33,43.42,43.15,43.34,3374100.0,29.5941,29.6556,29.4712,29.6009,3374100.0
2007-08-01 15:30:00,43.33,43.5,43.3,43.44,2894400.0,29.5941,29.7102,29.5736,29.6692,2894400.0
2007-08-01 15:40:00,43.45,43.88,43.45,43.87,4215600.0,29.6761,29.9697,29.6761,29.9629,4215600.0
2007-08-01 15:50:00,43.85,44.34,43.85,44.32,5281500.0,29.9493,30.2839,29.9493,30.2703,5281500.0
2007-08-02 09:30:00,44.07,44.77,44.07,44.26,1419300.0,30.0995,30.5776,30.0995,30.2293,1419300.0
2007-08-02 09:40:00,44.26,44.48,44.23,44.35,2292900.0,30.2293,30.3795,30.2088,30.2907,2292900.0
2007-08-02 09:50:00,44.36,44.39,44.23,44.33,1169100.0,30.2976,30.3181,30.2088,30.2771,1169100.0
2007-08-02 10:00:00,44.32,44.33,44.12,44.15,2408100.0,30.2703,30.2771,30.1337,30.1542,2408100.0
2007-08-02 10:10:00,44.15,44.17,44.03,44.08,2180400.0,30.1542,30.1678,30.0722,30.1063,2180400.0
2007-08-02 10:20:00,44.08,44.12,44.02,44.11,1514700.0,30.1063,30.1337,30.0654,30.1268,1514700.0
2007-08-02 10:30:00,44.11,44.18,44.05,44.14,1761900.0,30.1268,30.1746,30.0859,30.1473,1761900.0
2007-08-02 10:40:00,44.14,44.19,44.08,44.11,800700.0,30.1473,30.1815,30.1063,30.1268,800700.0
2007-08-02 10:50:00,44.11,44.17,44.07,44.09,708000.0,30.1268,30.1678,30.0995,30.1132,708000.0
2007-08-02 11:00:00,44.09,44.11,43.95,43.97,773700.0,30.1132,30.1268,30.0176,30.0312,773700.0
2007-08-02 11:10:00,43.97,44.06,43.95,44.06,917400.0,30.0312,30.0927,30.0176,30.0927,917400.0
2007-08-02 11:20:00,44.06,44.09,44.03,44.07,1128900.0,30.0927,30.1132,30.0722,30.0995,1128900.0
2007-08-02 11:30:00,44.07,44.13,44.05,44.06,1558500.0,30.0995,30.1405,30.0859,30.0927,1558500.0
2007-08-02 11:40:00,44.06,44.1,44.04,44.1,1059300.0,30.0927,30.12,30.079,30.12,1059300.0
2007-08-02 11:50:00,44.1,44.31,44.1,44.28,980100.0,30.12,30.2634,30.12,30.2429,980100.0
2007-08-02 12:00:00,44.28,44.37,44.25,44.36,1340100.0,30.2429,30.3044,30.2224,30.2976,1340100.0
2007-08-02 12:10:00,44.36,44.43,44.32,44.33,1277400.0,30.2976,30.3454,30.2703,30.2771,1277400.0
2007-08-02 12:20:00,44.33,44.33,44.27,44.29,250800.0,30.2771,30.2771,30.2361,30.2498,250800.0
2007-08-02 12:30:00,44.29,44.29,44.23,44.27,691800.0,30.2498,30.2498,30.2088,30.2361,691800.0
2007-08-02 12:40:00,44.28,44.29,44.21,44.24,201000.0,30.2429,30.2498,30.1951,30.2156,201000.0
2007-08-02 12:50:00,44.24,44.26,44.2,44.2,234900.0,30.2156,30.2293,30.1883,30.1883,234900.0
2007-08-02 13:00:00,44.2,44.21,44.06,44.18,1161900.0,30.1883,30.1951,30.0927,30.1746,1161900.0
2007-08-02 13:10:00,44.18,44.21,44.06,44.18,574800.0,30.1746,30.1951,30.0927,30.1746,574800.0
2007-08-02 13:20:00,44.17,44.17,44.04,44.09,745200.0,30.1678,30.1678,30.079,30.1132,745200.0
2007-08-02 13:30:00,44.12,44.26,44.09,44.17,306000.0,30.1337,30.2293,30.1132,30.1678,306000.0
2007-08-02 13:40:00,44.17,44.25,44.11,44.12,530100.0,30.1678,30.2224,30.1268,30.1337,530100.0
2007-08-02 13:50:00,44.12,44.23,44.1,44.18,446100.0,30.1337,30.2088,30.12,30.1746,446100.0
2007-08-02 14:00:00,44.18,44.32,44.18,44.29,589800.0,30.1746,30.2703,30.1746,30.2498,589800.0
2007-08-02 14:10:00,44.28,44.3,44.21,44.24,320700.0,30.2429,30.2566,30.1951,30.2156,320700.0
2007-08-02 14:20:00,44.24,44.33,44.2,44.24,582000.0,30.2156,30.2771,30.1883,30.2156,582000.0
2007-08-02 14:30:00,44.23,44.32,44.12,44.14,818100.0,30.2088,30.2703,30.1337,30.1473,818100.0
2007-08-02 14:40:00,44.13,44.23,44.11,44.19,508500.0,30.1405,30.2088,30.1268,30.1815,508500.0
2007-08-02 14:50:00,44.2,44.23,44.11,44.17,377400.0,30.1883,30.2088,30.1268,30.1678,377400.0
2007-08-02 15:00:00,44.17,44.27,44.09,44.26,884700.0,30.1678,30.2361,30.1132,30.2293,884700.0
2007-08-02 15:10:00,44.26,44.31,44.23,44.28,197400.0,30.2293,30.2634,30.2088,30.2429,197400.0
2007-08-02 15:20:00,44.28,44.55,44.28,44.52,871800.0,30.2429,30.4273,30.2429,30.4069,871800.0
2007-08-02 15:30:00,44.52,44.61,44.42,44.46,2391300.0,30.4069,30.4683,30.3386,30.3659,2391300.0
2007-08-02 15:40:00,44.46,44.5,44.38,44.48,1386600.0,30.3659,30.3932,30.3112,30.3795,1386600.0
2007-08-02 15:50:00,44.47,44.52,44.32,44.47,2459400.0,30.3727,30.4069,30.2703,30.3727,2459400.0
2007-08-03 09:30:00,44.34,44.47,44.27,44.43,861300.0,30.2839,30.3727,30.2361,30.3454,861300.0
2007-08-03 09:40:00,44.44,44.5,44.3,44.33,1173600.0,30.3522,30.3932,30.2566,30.2771,1173600.0
2007-08-03 09:50:00,44.33,44.35,44.04,44.16,1341600.0,30.2771,30.2907,30.079,30.161,1341600.0
2007-08-03 10:00:00,44.16,44.16,43.88,44.03,1613400.0,30.161,30.161,29.9697,30.0722,1613400.0
2007-08-03 10:10:00,44.02,44.14,44.0,44.1,1470000.0,30.0654,30.1473,30.0517,30.12,1470000.0
2007-08-03 10:20:00,44.13,44.17,44.02,44.1,1149600.0,30.1405,30.1678,30.0654,30.12,1149600.0
2007-08-03 10:30:00,44.1,44.15,43.91,43.97,1699200.0,30.12,30.1542,29.9902,30.0312,1699200.0
2007-08-03 10:40:00,43.95,44.0,43.83,43.9,1087800.0,30.0176,30.0517,29.9356,29.9834,1087800.0
2007-08-03 10:50:00,43.91,43.94,43.86,43.89,3122400.0,29.9902,30.0107,29.9561,29.9766,3122400.0
2007-08-03 11:00:00,43.9,44.01,43.9,43.91,2042400.0,29.9834,30.0585,29.9834,29.9902,2042400.0
2007-08-03 11:10:00,43.92,43.99,43.89,43.91,1944600.0,29.9971,30.0449,29.9766,29.9902,1944600.0
2007-08-03 11:20:00,43.91,43.98,43.86,43.97,1147500.0,29.9902,30.038,29.9561,30.0312,1147500.0
2007-08-03 11:30:00,43.98,44.01,43.93,44.01,712800.0,30.038,30.0585,30.0039,30.0585,712800.0
2007-08-03 11:40:00,44.01,44.09,43.95,44.05,1164600.0,30.0585,30.1132,30.0176,30.0859,1164600.0
2007-08-03 11:50:00,44.05,44.07,43.98,44.0,1895400.0,30.0859,30.0995,30.038,30.0517,1895400.0
2007-08-03 12:00:00,44.0,44.11,43.95,44.0,1814700.0,30.0517,30.1268,30.0176,30.0517,1814700.0
2007-08-03 12:10:00,44.0,44.08,43.97,44.02,1548600.0,30.0517,30.1063,30.0312,30.0654,1548600.0
2007-08-03 12:20:00,44.03,44.03,43.84,43.87,559800.0,30.0722,30.0722,29.9424,29.9629,559800.0
2007-08-03 12:30:00,43.87,43.94,43.84,43.92,456600.0,29.9629,30.0107,29.9424,29.9971,456600.0
2007-08-03 12:40:00,43.93,43.93,43.78,43.79,319500.0,30.0039,30.0039,29.9014,29.9083,319500.0
2007-08-03 12:50:00,43.8,43.81,43.74,43.75,489300.0,29.9151,29.9219,29.8741,29.881,489300.0
2007-08-03 13:00:00,43.75,43.77,43.68,43.75,648300.0,29.881,29.8946,29.8331,29.881,648300.0
2007-08-03 13:10:00,43.75,44.12,43.74,43.78,743700.0,29.881,30.1337,29.8741,29.9014,743700.0
2007-08-03 13:20:00,43.78,43.83,43.78,43.8,339600.0,29.9014,29.9356,29.9014,29.9151,339600.0
2007-08-03 13:30:00,43.81,43.82,43.73,43.75,222900.0,29.9219,29.9288,29.8673,29.881,222900.0
2007-08-03 13:40:00,43.75,43.82,43.72,43.8,192000.0,29.881,29.9288,29.8605,29.9151,192000.0
2007-08-03 13:50:00,43.8,43.93,43.8,43.87,621000.0,29.9151,30.0039,29.9151,29.9629,621000.0
2007-08-03 14:00:00,43.88,43.98,43.85,43.92,805200.0,29.9697,30.038,29.9493,29.9971,805200.0
2007-08-03 14:10:00,43.91,43.92,43.65,43.74,624900.0,29.9902,29.9971,29.8127,29.8741,624900.0
2007-08-03 14:20:00,43.74,43.74,43.36,43.36,1484100.0,29.8741,29.8741,29.6146,29.6146,1484100.0
2007-08-03 14:30:00,43.36,43.5,43.35,43.42,2149800.0,29.6146,29.7102,29.6078,29.6556,2149800.0
2007-08-03 14:40:00,43.42,43.48,43.32,43.33,2753100.0,29.6556,29.6965,29.5873,29.5941,2753100.0
2007-08-03 14:50:00,43.33,43.46,43.31,43.32,1050300.0,29.5941,29.6829,29.5804,29.5873,1050300.0
2007-08-03 15:00:00,43.32,43.34,43.15,43.15,2637000.0,29.5873,29.6009,29.4712,29.4712,2637000.0
2007-08-03 15:10:00,43.15,43.26,43.07,43.12,4500600.0,29.4712,29.5463,29.4165,29.4507,4500600.0
2007-08-03 15:20:00,43.12,43.17,42.92,42.92,2563200.0,29.4507,29.4848,29.3141,29.3141,2563200.0
2007-08-03 15:30:00,42.92,43.02,42.79,42.81,5361600.0,29.3141,29.3824,29.2253,29.2389,5361600.0
2007-08-03 15:40:00,42.8,42.89,42.73,42.75,2328900.0,29.2321,29.2936,29.1843,29.198,2328900.0
2007-08-03 15:50:00,42.75,42.75,42.25,42.4,5913000.0,29.198,29.198,28.8565,28.9589,5913000.0
2007-08-06 09:30:00,43.07,43.26,43.03,43.11,2805600.0,29.4165,29.5463,29.3892,29.4438,2805600.0
2007-08-06 09:40:00,43.11,43.11,42.59,42.59,4564500.0,29.4438,29.4438,29.0887,29.0887,4564500.0
2007-08-06 09:50:00,42.59,42.75,42.31,42.74,5743500.0,29.0887,29.198,28.8974,29.1911,5743500.0
2007-08-06 10:00:00,42.76,42.83,42.63,42.63,3850800.0,29.2048,29.2526,29.116,29.116,3850800.0
2007-08-06 10:10:00,42.63,42.68,42.32,42.51,2126100.0,29.116,29.1502,28.9043,29.034,2126100.0
2007-08-06 10:20:00,42.51,42.6,42.44,42.47,1342800.0,29.034,29.0955,28.9862,29.0067,1342800.0
2007-08-06 10:30:00,42.47,42.59,42.4,42.52,2718600.0,29.0067,29.0887,28.9589,29.0409,2718600.0
2007-08-06 10:40:00,42.51,42.57,42.37,42.47,1179000.0,29.034,29.075,28.9384,29.0067,1179000.0
2007-08-06 10:50:00,42.47,42.5,42.18,42.35,2267100.0,29.0067,29.0272,28.8087,28.9248,2267100.0
2007-08-06 11:00:00,42.35,42.4,42.23,42.28,1018500.0,28.9248,28.9589,28.8428,28.877,1018500.0
2007-08-06 11:10:00,42.28,42.63,42.27,42.56,996000.0,28.877,29.116,28.8701,29.0682,996000.0
2007-08-06 11:20:00,42.56,42.62,42.51,42.56,1823700.0,29.0682,29.1092,29.034,29.0682,1823700.0
2007-08-06 11:30:00,42.57,42.65,42.46,42.47,691500.0,29.075,29.1297,28.9999,29.0067,691500.0
2007-08-06 11:40:00,42.47,42.8,42.45,42.77,638700.0,29.0067,29.2321,28.9931,29.2116,638700.0
2007-08-06 11:50:00,42.78,43.0,42.78,42.84,1836300.0,29.2184,29.3687,29.2184,29.2594,1836300.0
2007-08-06 12:00:00,42.85,42.87,42.7,42.75,1107300.0,29.2663,29.2799,29.1638,29.198,1107300.0
2007-08-06 12:10:00,42.75,42.76,42.66,42.71,819900.0,29.198,29.2048,29.1365,29.1706,819900.0
2007-08-06 12:20:00,42.7,42.84,42.67,42.82,552600.0,29.1638,29.2594,29.1433,29.2458,552600.0
2007-08-06 12:30:00,42.83,42.93,42.75,42.9,797100.0,29.2526,29.3209,29.198,29.3004,797100.0
2007-08-06 12:40:00,42.9,43.12,42.83,43.07,1535400.0,29.3004,29.4507,29.2526,29.4165,1535400.0
2007-08-06 12:50:00,43.05,43.17,42.99,43.04,1121100.0,29.4029,29.4848,29.3619,29.396,1121100.0
2007-08-06 13:00:00,43.05,43.08,42.84,42.84,507300.0,29.4029,29.4233,29.2594,29.2594,507300.0
2007-08-06 13:10:00,42.84,42.93,42.78,42.92,577800.0,29.2594,29.3209,29.2184,29.3141,577800.0
2007-08-06 13:20:00,42.92,42.97,42.87,42.88,381600.0,29.3141,29.3482,29.2799,29.2867,381600.0
2007-08-06 13:30:00,42.88,42.9,42.81,42.85,408000.0,29.2867,29.3004,29.2389,29.2663,408000.0
2007-08-06 13:40:00,42.85,42.87,42.63,42.67,1004100.0,29.2663,29.2799,29.116,29.1433,1004100.0
2007-08-06 13:50:00,42.66,42.75,42.61,42.68,969300.0,29.1365,29.198,29.1023,29.1502,969300.0
2007-08-06 14:00:00,42.68,42.9,42.64,42.9,823800.0,29.1502,29.3004,29.1228,29.3004,823800.0
2007-08-06 14:10:00,42.9,43.04,42.87,43.03,2354400.0,29.3004,29.396,29.2799,29.3892,2354400.0
2007-08-06 14:20:00,43.03,43.08,42.88,42.89,1281900.0,29.3892,29.4233,29.2867,29.2936,1281900.0
2007-08-06 14:30:00,42.89,43.13,42.89,43.11,1092000.0,29.2936,29.4575,29.2936,29.4438,1092000.0
2007-08-06 14:40:00,43.13,43.23,43.11,43.11,1434300.0,29.4575,29.5258,29.4438,29.4438,1434300.0
2007-08-06 14:50:00,43.11,43.13,42.97,43.06,2544900.0,29.4438,29.4575,29.3482,29.4097,2544900.0
2007-08-06 15:00:00,43.05,43.22,43.01,43.22,1238400.0,29.4029,29.519,29.3755,29.519,1238400.0
2007-08-06 15:10:00,43.2,43.29,43.18,43.26,2127600.0,29.5053,29.5668,29.4916,29.5463,2127600.0
2007-08-06 15:20:00,43.26,43.3,43.21,43.28,1409700.0,29.5463,29.5736,29.5121,29.5599,1409700.0
2007-08-06 15:30:00,43.28,43.32,43.14,43.23,988800.0,29.5599,29.5873,29.4643,29.5258,988800.0
2007-08-06 15:40:00,43.23,43.61,43.23,43.51,2493300.0,29.5258,29.7853,29.5258,29.717,2493300.0
2007-08-06 15:50:00,43.51,43.64,43.42,43.6,3402300.0,29.717,29.8058,29.6556,29.7785,3402300.0
2007-08-07 09:30:00,43.17,43.17,43.02,43.07,2451600.0,29.4848,29.4848,29.3824,29.4165,2451600.0
2007-08-07 09:40:00,43.06,43.16,43.04,43.1,1678500.0,29.4097,29.478,29.396,29.437,1678500.0
2007-08-07 09:50:00,43.11,43.27,43.1,43.25,1025400.0,29.4438,29.5531,29.437,29.5395,1025400.0
2007-08-07 10:00:00,43.25,43.43,43.24,43.42,1495200.0,29.5395,29.6624,29.5326,29.6556,1495200.0
2007-08-07 10:10:00,43.42,43.46,43.36,43.39,2433600.0,29.6556,29.6829,29.6146,29.6351,2433600.0
2007-08-07 10:20:00,43.39,43.4,43.24,43.26,1062600.0,29.6351,29.6419,29.5326,29.5463,1062600.0
2007-08-07 10:30:00,43.26,43.27,43.2,43.22,936000.0,29.5463,29.5531,29.5053,29.519,936000.0
2007-08-07 10:40:00,43.22,43.22,43.15,43.18,522000.0,29.519,29.519,29.4712,29.4916,522000.0
2007-08-07 10:50:00,43.18,43.22,43.12,43.13,333600.0,29.4916,29.519,29.4507,29.4575,333600.0
2007-08-07 11:00:00,43.15,43.22,43.13,43.22,917400.0,29.4712,29.519,29.4575,29.519,917400.0
2007-08-07 11:10:00,43.22,43.27,43.17,43.25,789300.0,29.519,29.5531,29.4848,29.5395,789300.0
2007-08-07 11:20:00,43.26,43.29,43.23,43.27,300300.0,29.5463,29.5668,29.5258,29.5531,300300.0
2007-08-07 11:30:00,43.13,43.33,43.13,43.27,1584600.0,29.4575,29.5941,29.4575,29.5531,1584600.0
2007-08-07 11:40:00,43.28,43.4,43.27,43.35,853500.0,29.5599,29.6419,29.5531,29.6078,853500.0
2007-08-07 11:50:00,43.35,43.5,43.13,43.37,1178700.0,29.6078,29.7102,29.4575,29.6214,1178700.0
2007-08-07 12:00:00,43.38,43.56,43.35,43.53,1840200.0,29.6282,29.7512,29.6078,29.7307,1840200.0
2007-08-07 12:10:00,43.53,43.55,43.49,43.52,1108800.0,29.7307,29.7444,29.7034,29.7239,1108800.0
2007-08-07 12:20:00,43.52,43.55,43.17,43.51,249000.0,29.7239,29.7444,29.4848,29.717,249000.0
2007-08-07 12:30:00,43.51,43.59,43.5,43.52,208200.0,29.717,29.7717,29.7102,29.7239,208200.0
2007-08-07 12:40:00,43.53,43.53,43.41,43.42,208500.0,29.7307,29.7307,29.6487,29.6556,208500.0
2007-08-07 12:50:00,43.44,43.49,43.41,43.43,285000.0,29.6692,29.7034,29.6487,29.6624,285000.0
2007-08-07 13:00:00,43.44,43.58,43.44,43.57,340800.0,29.6692,29.7648,29.6692,29.758,340800.0
2007-08-07 13:10:00,43.58,43.61,43.49,43.52,282600.0,29.7648,29.7853,29.7034,29.7239,282600.0
2007-08-07 13:20:00,43.52,43.55,43.49,43.53,348600.0,29.7239,29.7444,29.7034,29.7307,348600.0
2007-08-07 13:30:00,43.52,43.62,43.17,43.53,851100.0,29.7239,29.7922,29.4848,29.7307,851100.0
2007-08-07 13:40:00,43.54,43.68,43.54,43.68,519900.0,29.7375,29.8331,29.7375,29.8331,519900.0
2007-08-07 13:50:00,43.68,43.71,43.58,43.65,358200.0,29.8331,29.8536,29.7648,29.8127,358200.0
2007-08-07 14:00:00,43.65,43.68,43.52,43.61,1401000.0,29.8127,29.8331,29.7239,29.7853,1401000.0
2007-08-07 14:10:00,43.6,43.68,43.15,43.17,2211900.0,29.7785,29.8331,29.4712,29.4848,2211900.0
2007-08-07 14:20:00,43.17,43.59,43.1,43.15,2608500.0,29.4848,29.7717,29.437,29.4712,2608500.0
2007-08-07 14:30:00,43.15,43.22,42.98,43.04,2775900.0,29.4712,29.519,29.355,29.396,2775900.0
2007-08-07 14:40:00,43.04,43.39,43.0,43.35,1551900.0,29.396,29.6351,29.3687,29.6078,1551900.0
2007-08-07 14:50:00,43.34,43.6,43.31,43.58,2000400.0,29.6009,29.7785,29.5804,29.7648,2000400.0
2007-08-07 15:00:00,43.58,43.89,43.58,43.69,3695400.0,29.7648,29.9766,29.7648,29.84,3695400.0
2007-08-07 15:10:00,43.69,43.82,43.56,43.64,1891500.0,29.84,29.9288,29.7512,29.8058,1891500.0
2007-08-07 15:20:00,43.64,43.82,43.6,43.8,1671900.0,29.8058,29.9288,29.7785,29.9151,1671900.0
2007-08-07 15:30:00,43.81,44.14,43.8,44.1,3594900.0,29.9219,30.1473,29.9151,30.12,3594900.0
2007-08-07 15:40:00,44.11,44.13,43.79,43.8,1733400.0,30.1268,30.1405,29.9083,29.9151,1733400.0
2007-08-07 15:50:00,43.8,43.89,43.67,43.72,2328300.0,29.9151,29.9766,29.8263,29.8605,2328300.0
2007-08-08 09:30:00,44.55,44.82,44.5,44.75,2658300.0,30.4273,30.6118,30.3932,30.5639,2658300.0
2007-08-08 09:40:00,44.75,44.87,44.73,44.81,3717000.0,30.5639,30.6459,30.5503,30.6049,3717000.0
2007-08-08 09:50:00,44.81,44.86,44.74,44.74,1795500.0,30.6049,30.6391,30.5571,30.5571,1795500.0
2007-08-08 10:00:00,44.75,44.87,44.73,44.79,1850700.0,30.5639,30.6459,30.5503,30.5913,1850700.0
2007-08-08 10:10:00,44.79,44.96,44.79,44.95,1369800.0,30.5913,30.7074,30.5913,30.7005,1369800.0
2007-08-08 10:20:00,44.95,45.07,44.93,45.07,1697100.0,30.7005,30.7825,30.6869,30.7825,1697100.0
2007-08-08 10:30:00,45.07,45.2,45.05,45.19,1743900.0,30.7825,30.8713,30.7688,30.8645,1743900.0
2007-08-08 10:40:00,45.19,45.39,45.15,45.33,2161500.0,30.8645,31.0011,30.8371,30.9601,2161500.0
2007-08-08 10:50:00,45.33,45.36,45.17,45.23,1307100.0,30.9601,30.9806,30.8508,30.8918,1307100.0
2007-08-08 11:00:00,45.22,45.25,45.07,45.1,912900.0,30.885,30.9054,30.7825,30.803,912900.0
2007-08-08 11:10:00,45.11,45.11,45.02,45.05,1050600.0,30.8098,30.8098,30.7484,30.7688,1050600.0
2007-08-08 11:20:00,45.05,45.05,44.94,45.0,750300.0,30.7688,30.7688,30.6937,30.7347,750300.0
2007-08-08 11:30:00,45.0,45.16,44.93,45.14,518100.0,30.7347,30.844,30.6869,30.8303,518100.0
2007-08-08 11:40:00,45.15,45.16,45.07,45.1,366600.0,30.8371,30.844,30.7825,30.803,366600.0
2007-08-08 11:50:00,45.11,45.13,45.05,45.08,369300.0,30.8098,30.8235,30.7688,30.7893,369300.0
2007-08-08 12:00:00,45.06,45.08,45.01,45.06,463200.0,30.7757,30.7893,30.7415,30.7757,463200.0
2007-08-08 12:10:00,45.06,45.07,44.93,45.05,720600.0,30.7757,30.7825,30.6869,30.7688,720600.0
2007-08-08 12:20:00,45.06,45.11,45.03,45.08,576300.0,30.7757,30.8098,30.7552,30.7893,576300.0
2007-08-08 12:30:00,45.08,45.18,45.08,45.18,327300.0,30.7893,30.8576,30.7893,30.8576,327300.0
2007-08-08 12:40:00,45.18,45.19,45.12,45.18,433500.0,30.8576,30.8645,30.8167,30.8576,433500.0
2007-08-08 12:50:00,45.18,45.18,45.1,45.12,316200.0,30.8576,30.8576,30.803,30.8167,316200.0
2007-08-08 13:00:00,45.12,45.18,45.11,45.16,205800.0,30.8167,30.8576,30.8098,30.844,205800.0
2007-08-08 13:10:00,45.16,45.26,45.12,45.22,737100.0,30.844,30.9123,30.8167,30.885,737100.0
2007-08-08 13:20:00,45.22,45.28,45.18,45.21,513000.0,30.885,30.9259,30.8576,30.8781,513000.0
2007-08-08 13:30:00,45.21,45.33,45.2,45.32,846900.0,30.8781,30.9601,30.8713,30.9533,846900.0
2007-08-08 13:40:00,45.33,45.37,45.27,45.34,744600.0,30.9601,30.9874,30.9191,30.9669,744600.0
2007-08-08 13:50:00,45.34,45.35,45.28,45.32,953700.0,30.9669,30.9737,30.9259,30.9533,953700.0
2007-08-08 14:00:00,45.32,45.34,45.25,45.33,586800.0,30.9533,30.9669,30.9054,30.9601,586800.0
2007-08-08 14:10:00,45.33,45.43,45.31,45.39,1382700.0,30.9601,31.0284,30.9464,31.0011,1382700.0
2007-08-08 14:20:00,45.39,45.49,45.38,45.44,875100.0,31.0011,31.0694,30.9942,31.0352,875100.0
2007-08-08 14:30:00,45.45,45.48,45.29,45.29,543000.0,31.042,31.0625,30.9328,30.9328,543000.0
2007-08-08 14:40:00,45.29,45.34,45.18,45.2,989400.0,30.9328,30.9669,30.8576,30.8713,989400.0
2007-08-08 14:50:00,45.19,45.23,45.01,45.1,1625700.0,30.8645,30.8918,30.7415,30.803,1625700.0
2007-08-08 15:00:00,45.1,45.14,44.9,44.9,1847400.0,30.803,30.8303,30.6664,30.6664,1847400.0
2007-08-08 15:10:00,44.9,45.02,44.77,44.83,1808100.0,30.6664,30.7484,30.5776,30.6186,1808100.0
2007-08-08 15:20:00,44.84,44.96,44.52,44.67,2105400.0,30.6254,30.7074,30.4069,30.5093,2105400.0
2007-08-08 15:30:00,44.68,44.83,44.55,44.81,2093700.0,30.5161,30.6186,30.4273,30.6049,2093700.0
2007-08-08 15:40:00,44.82,44.83,44.59,44.73,1656600.0,30.6118,30.6186,30.4547,30.5503,1656600.0
2007-08-08 15:50:00,44.73,45.0,44.69,45.0,2035500.0,30.5503,30.7347,30.523,30.7347,2035500.0
2007-08-09 09:30:00,43.75,43.87,43.23,43.42,3161100.0,29.881,29.9629,29.5258,29.6556,3161100.0
2007-08-09 09:40:00,43.42,43.82,43.37,43.72,3841800.0,29.6556,29.9288,29.6214,29.8605,3841800.0
2007-08-09 09:50:00,43.71,43.74,43.54,43.74,2360700.0,29.8536,29.8741,29.7375,29.8741,2360700.0
2007-08-09 10:00:00,43.73,43.89,43.67,43.73,1392000.0,29.8673,29.9766,29.8263,29.8673,1392000.0
2007-08-09 10:10:00,43.73,44.05,43.7,44.0,1558200.0,29.8673,30.0859,29.8468,30.0517,1558200.0
2007-08-09 10:20:00,44.0,44.02,43.83,44.01,1616100.0,30.0517,30.0654,29.9356,30.0585,1616100.0
2007-08-09 10:30:00,44.01,44.27,43.99,44.0,2891700.0,30.0585,30.2361,30.0449,30.0517,2891700.0
2007-08-09 10:40:00,44.01,44.05,43.88,43.93,2189400.0,30.0585,30.0859,29.9697,30.0039,2189400.0
2007-08-09 10:50:00,43.93,43.97,43.79,43.89,2144700.0,30.0039,30.0312,29.9083,29.9766,2144700.0
2007-08-09 11:00:00,43.91,44.11,43.86,44.09,2529300.0,29.9902,30.1268,29.9561,30.1132,2529300.0
2007-08-09 11:10:00,44.07,44.19,44.04,44.08,1884600.0,30.0995,30.1815,30.079,30.1063,1884600.0
2007-08-09 11:20:00,44.07,44.1,43.95,43.98,889500.0,30.0995,30.12,30.0176,30.038,889500.0
2007-08-09 11:30:00,43.98,44.03,43.86,43.87,1217400.0,30.038,30.0722,29.9561,29.9629,1217400.0
2007-08-09 11:40:00,43.87,43.91,43.71,43.76,1939200.0,29.9629,29.9902,29.8536,29.8878,1939200.0
2007-08-09 11:50:00,43.76,43.81,43.66,43.8,1539300.0,29.8878,29.9219,29.8195,29.9151,1539300.0
2007-08-09 12:00:00,43.8,43.83,43.63,43.73,993900.0,29.9151,29.9356,29.799,29.8673,993900.0
2007-08-09 12:10:00,43.72,43.81,43.65,43.8,1157100.0,29.8605,29.9219,29.8127,29.9151,1157100.0
2007-08-09 12:20:00,43.8,43.85,43.76,43.83,624000.0,29.9151,29.9493,29.8878,29.9356,624000.0
2007-08-09 12:30:00,43.84,43.84,43.6,43.62,1263000.0,29.9424,29.9424,29.7785,29.7922,1263000.0
2007-08-09 12:40:00,43.62,43.65,43.53,43.58,869400.0,29.7922,29.8127,29.7307,29.7648,869400.0
2007-08-09 12:50:00,43.58,43.67,43.51,43.57,919200.0,29.7648,29.8263,29.717,29.758,919200.0
2007-08-09 13:00:00,43.57,43.57,43.43,43.45,1831800.0,29.758,29.758,29.6624,29.6761,1831800.0
2007-08-09 13:10:00,43.45,43.48,43.3,43.32,1675200.0,29.6761,29.6965,29.5736,29.5873,1675200.0
2007-08-09 13:20:00,43.33,43.42,43.27,43.33,1736700.0,29.5941,29.6556,29.5531,29.5941,1736700.0
2007-08-09 13:30:00,43.33,43.48,43.32,43.44,1617000.0,29.5941,29.6965,29.5873,29.6692,1617000.0
2007-08-09 13:40:00,43.44,43.63,43.37,43.58,864900.0,29.6692,29.799,29.6214,29.7648,864900.0
2007-08-09 13:50:00,43.57,43.63,43.51,43.55,672300.0,29.758,29.799,29.717,29.7444,672300.0
2007-08-09 14:00:00,43.57,43.57,43.41,43.42,1123500.0,29.758,29.758,29.6487,29.6556,1123500.0
2007-08-09 14:10:00,43.42,43.48,43.31,43.44,1108200.0,29.6556,29.6965,29.5804,29.6692,1108200.0
2007-08-09 14:20:00,43.44,43.46,43.26,43.28,1323600.0,29.6692,29.6829,29.5463,29.5599,1323600.0
2007-08-09 14:30:00,43.28,43.35,43.14,43.26,2108100.0,29.5599,29.6078,29.4643,29.5463,2108100.0
2007-08-09 14:40:00,43.25,43.33,43.16,43.16,2859300.0,29.5395,29.5941,29.478,29.478,2859300.0
2007-08-09 14:50:00,43.16,43.2,43.01,43.09,2720100.0,29.478,29.5053,29.3755,29.4302,2720100.0
2007-08-09 15:00:00,43.08,43.22,42.95,43.13,1634100.0,29.4233,29.519,29.3346,29.4575,1634100.0
2007-08-09 15:10:00,43.12,43.27,43.05,43.2,2170800.0,29.4507,29.5531,29.4029,29.5053,2170800.0
2007-08-09 15:20:00,43.2,43.36,43.12,43.24,1848000.0,29.5053,29.6146,29.4507,29.5326,1848000.0
2007-08-09 15:30:00,43.25,43.37,43.11,43.17,1936800.0,29.5395,29.6214,29.4438,29.4848,1936800.0
2007-08-09 15:40:00,43.17,43.35,43.1,43.35,2274000.0,29.4848,29.6078,29.437,29.6078,2274000.0
2007-08-09 15:50:00,43.36,43.38,43.18,43.25,3235800.0,29.6146,29.6282,29.4916,29.5395,3235800.0
2007-08-10 09:30:00,42.42,42.61,42.06,42.08,3208800.0,28.9726,29.1023,28.7267,28.7404,3208800.0
2007-08-10 09:40:00,42.08,42.32,41.96,42.32,3319800.0,28.7404,28.9043,28.6584,28.9043,3319800.0
2007-08-10 09:50:00,42.32,42.54,42.17,42.52,3464100.0,28.9043,29.0545,28.8018,29.0409,3464100.0
2007-08-10 10:00:00,42.51,42.52,42.26,42.35,1761900.0,29.034,29.0409,28.8633,28.9248,1761900.0
2007-08-10 10:10:00,42.35,42.55,42.33,42.4,1821900.0,28.9248,29.0614,28.9111,28.9589,1821900.0
2007-08-10 10:20:00,42.4,42.44,42.2,42.2,991200.0,28.9589,28.9862,28.8223,28.8223,991200.0
2007-08-10 10:30:00,42.21,42.25,42.05,42.07,1841400.0,28.8291,28.8565,28.7199,28.7335,1841400.0
2007-08-10 10:40:00,42.07,42.23,42.03,42.16,2023200.0,28.7335,28.8428,28.7062,28.795,2023200.0
2007-08-10 10:50:00,42.15,42.22,42.03,42.15,1284900.0,28.7882,28.836,28.7062,28.7882,1284900.0
2007-08-10 11:00:00,42.15,42.59,42.11,42.47,2320200.0,28.7882,29.0887,28.7608,29.0067,2320200.0
2007-08-10 11:10:00,42.47,42.57,42.39,42.47,1951200.0,29.0067,29.075,28.9521,29.0067,1951200.0
2007-08-10 11:20:00,42.47,42.52,42.45,42.5,2207700.0,29.0067,29.0409,28.9931,29.0272,2207700.0
2007-08-10 11:30:00,42.5,42.52,42.34,42.37,1498200.0,29.0272,29.0409,28.9179,28.9384,1498200.0
2007-08-10 11:40:00,42.37,42.46,42.36,42.43,708300.0,28.9384,28.9999,28.9316,28.9794,708300.0
2007-08-10 11:50:00,42.43,42.8,42.17,42.8,1372200.0,28.9794,29.2321,28.8018,29.2321,1372200.0
2007-08-10 12:00:00,42.79,43.05,42.79,43.01,2245500.0,29.2253,29.4029,29.2253,29.3755,2245500.0
2007-08-10 12:10:00,43.0,43.27,42.93,43.26,3051000.0,29.3687,29.5531,29.3209,29.5463,3051000.0
2007-08-10 12:20:00,43.26,43.69,43.26,43.32,4844100.0,29.5463,29.84,29.5463,29.5873,4844100.0
2007-08-10 12:30:00,43.32,43.38,43.1,43.2,5056800.0,29.5873,29.6282,29.437,29.5053,5056800.0
2007-08-10 12:40:00,43.2,43.21,42.84,42.88,1407000.0,29.5053,29.5121,29.2594,29.2867,1407000.0
2007-08-10 12:50:00,42.88,43.08,42.74,42.77,2371800.0,29.2867,29.4233,29.1911,29.2116,2371800.0
2007-08-10 13:00:00,42.77,43.03,42.77,43.03,1245900.0,29.2116,29.3892,29.2116,29.3892,1245900.0
2007-08-10 13:10:00,43.03,43.17,42.96,43.13,2353800.0,29.3892,29.4848,29.3414,29.4575,2353800.0
2007-08-10 13:20:00,43.13,43.22,42.96,43.01,1485000.0,29.4575,29.519,29.3414,29.3755,1485000.0
2007-08-10 13:30:00,43.02,43.07,42.89,42.94,668100.0,29.3824,29.4165,29.2936,29.3277,668100.0
2007-08-10 13:40:00,42.93,42.99,42.69,42.71,1101300.0,29.3209,29.3619,29.157,29.1706,1101300.0
2007-08-10 13:50:00,42.68,42.91,42.67,42.89,1067700.0,29.1502,29.3072,29.1433,29.2936,1067700.0
2007-08-10 14:00:00,42.89,43.0,42.75,42.95,1112700.0,29.2936,29.3687,29.198,29.3346,1112700.0
2007-08-10 14:10:00,42.95,42.98,42.8,42.83,1252500.0,29.3346,29.355,29.2321,29.2526,1252500.0
2007-08-10 14:20:00,42.83,43.1,42.83,42.89,1294800.0,29.2526,29.437,29.2526,29.2936,1294800.0
2007-08-10 14:30:00,42.89,42.92,42.77,42.77,689100.0,29.2936,29.3141,29.2116,29.2116,689100.0
2007-08-10 14:40:00,42.75,42.98,42.71,42.86,1058700.0,29.198,29.355,29.1706,29.2731,1058700.0
2007-08-10 14:50:00,42.86,42.87,42.73,42.77,1518600.0,29.2731,29.2799,29.1843,29.2116,1518600.0
2007-08-10 15:00:00,42.78,42.98,42.7,42.95,1485600.0,29.2184,29.355,29.1638,29.3346,1485600.0
2007-08-10 15:10:00,42.94,42.95,42.72,42.72,1622100.0,29.3277,29.3346,29.1775,29.1775,1622100.0
2007-08-10 15:20:00,42.72,43.15,42.72,43.1,1415700.0,29.1775,29.4712,29.1775,29.437,1415700.0
2007-08-10 15:30:00,43.11,43.25,43.01,43.08,2282700.0,29.4438,29.5395,29.3755,29.4233,2282700.0
2007-08-10 15:40:00,43.06,43.2,42.9,43.08,1535400.0,29.4097,29.5053,29.3004,29.4233,1535400.0
2007-08-10 15:50:00,43.09,43.24,42.98,43.0,1261500.0,29.4302,29.5326,29.355,29.3687,1261500.0
2007-08-13 09:30:00,43.52,43.79,43.52,43.65,2704200.0,29.7239,29.9083,29.7239,29.8127,2704200.0
2007-08-13 09:40:00,43.65,43.66,43.41,43.47,2712600.0,29.8127,29.8195,29.6487,29.6897,2712600.0
2007-08-13 09:50:00,43.47,43.49,43.28,43.38,1093200.0,29.6897,29.7034,29.5599,29.6282,1093200.0
2007-08-13 10:00:00,43.39,43.47,43.38,43.43,1169100.0,29.6351,29.6897,29.6282,29.6624,1169100.0
2007-08-13 10:10:00,43.44,43.52,43.4,43.44,1044900.0,29.6692,29.7239,29.6419,29.6692,1044900.0
2007-08-13 10:20:00,43.45,43.53,43.42,43.5,1200000.0,29.6761,29.7307,29.6556,29.7102,1200000.0
2007-08-13 10:30:00,43.53,43.57,43.47,43.52,644100.0,29.7307,29.758,29.6897,29.7239,644100.0
2007-08-13 10:40:00,43.52,43.52,43.37,43.41,989100.0,29.7239,29.7239,29.6214,29.6487,989100.0
2007-08-13 10:50:00,43.42,43.46,43.25,43.32,1264200.0,29.6556,29.6829,29.5395,29.5873,1264200.0
2007-08-13 11:00:00,43.33,43.47,43.14,43.16,1155000.0,29.5941,29.6897,29.4643,29.478,1155000.0
2007-08-13 11:10:00,43.16,43.43,43.15,43.36,2232000.0,29.478,29.6624,29.4712,29.6146,2232000.0
2007-08-13 11:20:00,43.36,43.4,43.29,43.37,1470300.0,29.6146,29.6419,29.5668,29.6214,1470300.0
2007-08-13 11:30:00,43.36,43.51,43.34,43.4,901500.0,29.6146,29.717,29.6009,29.6419,901500.0
2007-08-13 11:40:00,43.41,43.48,43.35,43.37,631500.0,29.6487,29.6965,29.6078,29.6214,631500.0
2007-08-13 11:50:00,43.38,43.5,43.35,43.5,517500.0,29.6282,29.7102,29.6078,29.7102,517500.0
2007-08-13 12:00:00,43.5,43.55,43.42,43.54,503700.0,29.7102,29.7444,29.6556,29.7375,503700.0
2007-08-13 12:10:00,43.53,43.55,43.44,43.45,345300.0,29.7307,29.7444,29.6692,29.6761,345300.0
2007-08-13 12:20:00,43.45,43.46,43.32,43.38,625800.0,29.6761,29.6829,29.5873,29.6282,625800.0
2007-08-13 12:30:00,43.38,43.43,43.33,43.35,714900.0,29.6282,29.6624,29.5941,29.6078,714900.0
2007-08-13 12:40:00,43.36,43.36,43.25,43.33,752400.0,29.6146,29.6146,29.5395,29.5941,752400.0
2007-08-13 12:50:00,43.33,43.43,43.31,43.38,349200.0,29.5941,29.6624,29.5804,29.6282,349200.0
2007-08-13 13:00:00,43.38,43.4,43.25,43.27,510300.0,29.6282,29.6419,29.5395,29.5531,510300.0
2007-08-13 13:10:00,43.27,43.28,43.19,43.19,474300.0,29.5531,29.5599,29.4985,29.4985,474300.0
2007-08-13 13:20:00,43.19,43.21,43.04,43.12,1136100.0,29.4985,29.5121,29.396,29.4507,1136100.0
2007-08-13 13:30:00,43.12,43.22,43.07,43.22,292500.0,29.4507,29.519,29.4165,29.519,292500.0
2007-08-13 13:40:00,43.22,43.23,43.16,43.17,200100.0,29.519,29.5258,29.478,29.4848,200100.0
2007-08-13 13:50:00,43.15,43.3,43.14,43.28,282000.0,29.4712,29.5736,29.4643,29.5599,282000.0
2007-08-13 14:00:00,43.28,43.29,43.17,43.19,659700.0,29.5599,29.5668,29.4848,29.4985,659700.0
2007-08-13 14:10:00,43.19,43.23,43.16,43.19,204000.0,29.4985,29.5258,29.478,29.4985,204000.0
2007-08-13 14:20:00,43.18,43.35,43.17,43.3,406200.0,29.4916,29.6078,29.4848,29.5736,406200.0
2007-08-13 14:30:00,43.3,43.33,43.2,43.29,204900.0,29.5736,29.5941,29.5053,29.5668,204900.0
2007-08-13 14:40:00,43.3,43.31,43.2,43.22,143100.0,29.5736,29.5804,29.5053,29.519,143100.0
2007-08-13 14:50:00,43.22,43.28,43.2,43.2,228600.0,29.519,29.5599,29.5053,29.5053,228600.0
2007-08-13 15:00:00,43.19,43.24,43.12,43.14,356400.0,29.4985,29.5326,29.4507,29.4643,356400.0
2007-08-13 15:10:00,43.14,43.22,42.95,43.03,1012500.0,29.4643,29.519,29.3346,29.3892,1012500.0
2007-08-13 15:20:00,43.04,43.12,42.95,43.12,1033500.0,29.396,29.4507,29.3346,29.4507,1033500.0
2007-08-13 15:30:00,43.12,43.19,43.04,43.17,1071000.0,29.4507,29.4985,29.396,29.4848,1071000.0
2007-08-13 15:40:00,43.17,43.23,43.05,43.06,1231500.0,29.4848,29.5258,29.4029,29.4097,1231500.0
2007-08-13 15:50:00,43.06,43.08,42.92,42.94,1248300.0,29.4097,29.4233,29.3141,29.3277,1248300.0
2007-08-14 09:30:00,43.16,43.25,43.02,43.05,696600.0,29.478,29.5395,29.3824,29.4029,696600.0
2007-08-14 09:40:00,43.05,43.15,43.0,43.08,1421100.0,29.4029,29.4712,29.3687,29.4233,1421100.0
2007-08-14 09:50:00,43.08,43.1,42.98,43.05,968400.0,29.4233,29.437,29.355,29.4029,968400.0
2007-08-14 10:00:00,43.04,43.08,42.84,42.88,819600.0,29.396,29.4233,29.2594,29.2867,819600.0
2007-08-14 10:10:00,42.89,42.96,42.72,42.83,1332600.0,29.2936,29.3414,29.1775,29.2526,1332600.0
2007-08-14 10:20:00,42.84,42.86,42.67,42.69,1057500.0,29.2594,29.2731,29.1433,29.157,1057500.0
2007-08-14 10:30:00,42.68,42.8,42.62,42.78,1116000.0,29.1502,29.2321,29.1092,29.2184,1116000.0
2007-08-14 10:40:00,42.78,42.79,42.67,42.74,835800.0,29.2184,29.2253,29.1433,29.1911,835800.0
2007-08-14 10:50:00,42.75,42.76,42.41,42.5,2185500.0,29.198,29.2048,28.9657,29.0272,2185500.0
2007-08-14 11:00:00,42.51,42.51,42.22,42.3,2826600.0,29.034,29.034,28.836,28.8906,2826600.0
2007-08-14 11:10:00,42.3,42.45,42.23,42.43,1426200.0,28.8906,28.9931,28.8428,28.9794,1426200.0
2007-08-14 11:20:00,42.43,42.46,42.29,42.4,1013100.0,28.9794,28.9999,28.8838,28.9589,1013100.0
2007-08-14 11:30:00,42.4,42.53,42.39,42.46,684000.0,28.9589,29.0477,28.9521,28.9999,684000.0
2007-08-14 11:40:00,42.46,42.46,42.31,42.45,878700.0,28.9999,28.9999,28.8974,28.9931,878700.0
2007-08-14 11:50:00,42.46,42.68,42.45,42.62,1398000.0,28.9999,29.1502,28.9931,29.1092,1398000.0
2007-08-14 12:00:00,42.62,42.65,42.4,42.45,1194600.0,29.1092,29.1297,28.9589,28.9931,1194600.0
2007-08-14 12:10:00,42.45,42.62,42.44,42.61,690600.0,28.9931,29.1092,28.9862,29.1023,690600.0
2007-08-14 12:20:00,42.6,42.61,42.38,42.44,691500.0,29.0955,29.1023,28.9453,28.9862,691500.0
2007-08-14 12:30:00,42.44,42.49,42.33,42.41,348000.0,28.9862,29.0204,28.9111,28.9657,348000.0
2007-08-14 12:40:00,42.4,42.49,42.31,42.4,455400.0,28.9589,29.0204,28.8974,28.9589,455400.0
2007-08-14 12:50:00,42.39,42.49,42.38,42.42,263700.0,28.9521,29.0204,28.9453,28.9726,263700.0
2007-08-14 13:00:00,42.43,42.45,42.37,42.41,273900.0,28.9794,28.9931,28.9384,28.9657,273900.0
2007-08-14 13:10:00,42.41,42.41,42.25,42.34,357300.0,28.9657,28.9657,28.8565,28.9179,357300.0
2007-08-14 13:20:00,42.33,42.34,42.21,42.25,529200.0,28.9111,28.9179,28.8291,28.8565,529200.0
2007-08-14 13:30:00,42.27,42.43,42.23,42.38,801000.0,28.8701,28.9794,28.8428,28.9453,801000.0
2007-08-14 13:40:00,42.37,42.37,42.22,42.26,771600.0,28.9384,28.9384,28.836,28.8633,771600.0
2007-08-14 13:50:00,42.26,42.28,42.1,42.15,1308300.0,28.8633,28.877,28.754,28.7882,1308300.0
2007-08-14 14:00:00,42.14,42.15,41.95,41.98,1249200.0,28.7813,28.7882,28.6516,28.6721,1249200.0
2007-08-14 14:10:00,42.0,42.16,41.95,42.15,865200.0,28.6857,28.795,28.6516,28.7882,865200.0
2007-08-14 14:20:00,42.15,42.21,42.07,42.12,946500.0,28.7882,28.8291,28.7335,28.7677,946500.0
2007-08-14 14:30:00,42.12,42.12,41.92,42.05,1039500.0,28.7677,28.7677,28.6311,28.7199,1039500.0
2007-08-14 14:40:00,42.02,42.07,41.87,41.97,1035300.0,28.6994,28.7335,28.5969,28.6652,1035300.0
2007-08-14 14:50:00,41.96,41.97,41.83,41.92,1858200.0,28.6584,28.6652,28.5696,28.6311,1858200.0
2007-08-14 15:00:00,41.93,42.08,41.92,41.95,1681200.0,28.6379,28.7404,28.6311,28.6516,1681200.0
2007-08-14 15:10:00,41.95,42.0,41.89,41.95,714000.0,28.6516,28.6857,28.6106,28.6516,714000.0
2007-08-14 15:20:00,41.96,42.27,41.93,42.04,2608200.0,28.6584,28.8701,28.6379,28.713,2608200.0
2007-08-14 15:30:00,42.03,42.07,41.81,41.84,1858200.0,28.7062,28.7335,28.5559,28.5764,1858200.0
2007-08-14 15:40:00,41.84,41.91,41.8,41.85,1848000.0,28.5764,28.6242,28.5491,28.5833,1848000.0
2007-08-14 15:50:00,41.84,41.87,41.67,41.77,3543600.0,28.5764,28.5969,28.4603,28.5286,3543600.0
2007-08-15 09:30:00,41.37,41.37,41.03,41.06,5735100.0,28.2554,28.2554,28.0232,28.0437,5735100.0
2007-08-15 09:40:00,41.06,41.28,40.89,41.26,4876200.0,28.0437,28.194,27.9276,28.1803,4876200.0
2007-08-15 09:50:00,41.26,41.68,41.23,41.59,4975200.0,28.1803,28.4672,28.1598,28.4057,4975200.0
2007-08-15 10:00:00,41.58,41.64,41.27,41.36,2958300.0,28.3989,28.4398,28.1871,28.2486,2958300.0
2007-08-15 10:10:00,41.35,41.6,41.3,41.53,2424600.0,28.2418,28.4125,28.2076,28.3647,2424600.0
2007-08-15 10:20:00,41.53,41.81,41.5,41.79,2120400.0,28.3647,28.5559,28.3442,28.5423,2120400.0
2007-08-15 10:30:00,41.79,41.8,41.53,41.55,1880700.0,28.5423,28.5491,28.3647,28.3784,1880700.0
2007-08-15 10:40:00,41.54,41.61,41.42,41.48,1287600.0,28.3715,28.4193,28.2896,28.3306,1287600.0
2007-08-15 10:50:00,41.48,41.49,41.36,41.41,1166400.0,28.3306,28.3374,28.2486,28.2827,1166400.0
2007-08-15 11:00:00,41.41,41.49,41.3,41.34,1089300.0,28.2827,28.3374,28.2076,28.2349,1089300.0
2007-08-15 11:10:00,41.34,41.47,41.34,41.36,925500.0,28.2349,28.3237,28.2349,28.2486,925500.0
2007-08-15 11:20:00,41.36,41.47,41.34,41.44,577500.0,28.2486,28.3237,28.2349,28.3032,577500.0
2007-08-15 11:30:00,41.45,41.45,41.21,41.21,761100.0,28.3101,28.3101,28.1462,28.1462,761100.0
2007-08-15 11:40:00,41.21,41.28,41.09,41.11,843300.0,28.1462,28.194,28.0642,28.0779,843300.0
2007-08-15 11:50:00,41.12,41.15,40.98,41.05,1321500.0,28.0847,28.1052,27.9891,28.0369,1321500.0
2007-08-15 12:00:00,41.07,41.14,41.02,41.09,610200.0,28.0505,28.0983,28.0164,28.0642,610200.0
2007-08-15 12:10:00,41.1,41.2,41.06,41.13,893700.0,28.071,28.1393,28.0437,28.0915,893700.0
2007-08-15 12:20:00,41.14,41.24,41.08,41.12,861000.0,28.0983,28.1666,28.0574,28.0847,861000.0
2007-08-15 12:30:00,41.12,41.15,41.05,41.15,1241100.0,28.0847,28.1052,28.0369,28.1052,1241100.0
2007-08-15 12:40:00,41.15,41.2,41.06,41.1,1597200.0,28.1052,28.1393,28.0437,28.071,1597200.0
2007-08-15 12:50:00,41.1,41.15,41.04,41.05,1121700.0,28.071,28.1052,28.03,28.0369,1121700.0
2007-08-15 13:00:00,41.04,41.06,40.94,40.99,683100.0,28.03,28.0437,27.9617,27.9959,683100.0
2007-08-15 13:10:00,41.0,41.13,40.96,41.12,649800.0,28.0027,28.0915,27.9754,28.0847,649800.0
2007-08-15 13:20:00,41.12,41.22,41.08,41.18,676500.0,28.0847,28.153,28.0574,28.1257,676500.0
2007-08-15 13:30:00,41.19,41.38,41.19,41.38,749700.0,28.1325,28.2623,28.1325,28.2623,749700.0
2007-08-15 13:40:00,41.37,41.52,41.33,41.4,1043400.0,28.2554,28.3579,28.2281,28.2759,1043400.0
2007-08-15 13:50:00,41.39,41.44,41.31,41.31,1068000.0,28.2691,28.3032,28.2144,28.2144,1068000.0
2007-08-15 14:00:00,41.31,41.34,41.19,41.23,654900.0,28.2144,28.2349,28.1325,28.1598,654900.0
2007-08-15 14:10:00,41.23,41.23,41.02,41.09,1243800.0,28.1598,28.1598,28.0164,28.0642,1243800.0
2007-08-15 14:20:00,41.09,41.11,40.95,40.99,1076700.0,28.0642,28.0779,27.9686,27.9959,1076700.0
2007-08-15 14:30:00,40.99,41.02,40.78,40.84,1545300.0,27.9959,28.0164,27.8525,27.8934,1545300.0
2007-08-15 14:40:00,40.84,40.93,40.64,40.64,2496600.0,27.8934,27.9549,27.7568,27.7568,2496600.0
2007-08-15 14:50:00,40.64,40.76,40.48,40.51,3708000.0,27.7568,27.8388,27.6476,27.6681,3708000.0
2007-08-15 15:00:00,40.51,40.83,40.44,40.47,3283200.0,27.6681,27.8866,27.6202,27.6407,3283200.0
2007-08-15 15:10:00,40.47,40.52,40.3,40.42,2064600.0,27.6407,27.6749,27.5246,27.6066,2064600.0
2007-08-15 15:20:00,40.41,40.48,40.27,40.27,2123100.0,27.5998,27.6476,27.5041,27.5041,2123100.0
2007-08-15 15:30:00,40.27,40.37,40.08,40.13,3654300.0,27.5041,27.5724,27.3744,27.4085,3654300.0
2007-08-15 15:40:00,40.14,40.35,40.07,40.29,2874000.0,27.4153,27.5588,27.3675,27.5178,2874000.0
2007-08-15 15:50:00,40.29,40.3,40.02,40.15,5559900.0,27.5178,27.5246,27.3334,27.4222,5559900.0
2007-08-16 09:30:00,39.35,39.38,38.42,39.0,8585400.0,26.8758,26.8963,26.2406,26.6367,8585400.0
2007-08-16 09:40:00,39.04,39.35,38.99,39.17,4254000.0,26.6641,26.8758,26.6299,26.7528,4254000.0
2007-08-16 09:50:00,39.18,39.18,38.83,38.83,2817600.0,26.7597,26.7597,26.5206,26.5206,2817600.0
2007-08-16 10:00:00,38.83,38.85,38.44,38.58,5612100.0,26.5206,26.5343,26.2543,26.3499,5612100.0
2007-08-16 10:10:00,38.58,38.68,38.52,38.63,3020700.0,26.3499,26.4182,26.3089,26.384,3020700.0
2007-08-16 10:20:00,38.63,38.66,38.26,38.36,3161100.0,26.384,26.4045,26.1313,26.1996,3161100.0
2007-08-16 10:30:00,38.29,38.44,38.2,38.43,3496500.0,26.1518,26.2543,26.0903,26.2474,3496500.0
2007-08-16 10:40:00,38.42,38.57,38.35,38.44,2109600.0,26.2406,26.343,26.1928,26.2543,2109600.0
2007-08-16 10:50:00,38.43,38.7,38.43,38.62,3062100.0,26.2474,26.4318,26.2474,26.3772,3062100.0
2007-08-16 11:00:00,38.62,38.91,38.59,38.83,2813100.0,26.3772,26.5753,26.3567,26.5206,2813100.0
2007-08-16 11:10:00,38.83,38.92,38.76,38.77,2643300.0,26.5206,26.5821,26.4728,26.4796,2643300.0
2007-08-16 11:20:00,38.77,38.81,38.41,38.56,3195600.0,26.4796,26.507,26.2338,26.3362,3195600.0
2007-08-16 11:30:00,38.57,38.6,38.27,38.37,1686000.0,26.343,26.3635,26.1382,26.2064,1686000.0
2007-08-16 11:40:00,38.37,38.59,38.33,38.4,2524500.0,26.2064,26.3567,26.1791,26.2269,2524500.0
2007-08-16 11:50:00,38.39,38.43,38.29,38.32,3583200.0,26.2201,26.2474,26.1518,26.1723,3583200.0
2007-08-16 12:00:00,38.32,38.33,37.82,37.84,3097500.0,26.1723,26.1791,25.8308,25.8445,3097500.0
2007-08-16 12:10:00,37.84,37.94,37.66,37.8,4799400.0,25.8445,25.9128,25.7215,25.8171,4799400.0
2007-08-16 12:20:00,37.81,37.94,37.75,37.85,2026800.0,25.824,25.9128,25.783,25.8513,2026800.0
2007-08-16 12:30:00,37.85,37.96,37.58,37.58,1700100.0,25.8513,25.9264,25.6669,25.6669,1700100.0
2007-08-16 12:40:00,37.59,37.66,37.36,37.46,3286200.0,25.6737,25.7215,25.5166,25.5849,3286200.0
2007-08-16 12:50:00,37.45,37.52,37.22,37.33,2391600.0,25.5781,25.6259,25.421,25.4961,2391600.0
2007-08-16 13:00:00,37.34,37.37,37.14,37.22,2550900.0,25.503,25.5235,25.3664,25.421,2550900.0
2007-08-16 13:10:00,37.22,37.86,37.2,37.86,2154300.0,25.421,25.8581,25.4073,25.8581,2154300.0
2007-08-16 13:20:00,37.86,37.86,37.63,37.76,2271900.0,25.8581,25.8581,25.701,25.7898,2271900.0
2007-08-16 13:30:00,37.76,38.21,37.75,38.21,1884900.0,25.7898,26.0972,25.783,26.0972,1884900.0
2007-08-16 13:40:00,38.21,38.22,37.88,37.91,2499600.0,26.0972,26.104,25.8718,25.8923,2499600.0
2007-08-16 13:50:00,37.9,38.55,37.88,38.25,3399900.0,25.8854,26.3294,25.8718,26.1245,3399900.0
2007-08-16 14:00:00,38.25,38.71,38.16,38.4,3504900.0,26.1245,26.4387,26.063,26.2269,3504900.0
2007-08-16 14:10:00,38.4,38.91,38.26,38.73,2846100.0,26.2269,26.5753,26.1313,26.4523,2846100.0
2007-08-16 14:20:00,38.73,38.85,38.5,38.67,3629400.0,26.4523,26.5343,26.2952,26.4113,3629400.0
2007-08-16 14:30:00,38.68,38.7,38.27,38.46,3775800.0,26.4182,26.4318,26.1382,26.2679,3775800.0
2007-08-16 14:40:00,38.46,38.69,38.36,38.48,1710300.0,26.2679,26.425,26.1996,26.2816,1710300.0
2007-08-16 14:50:00,38.49,38.63,38.4,38.5,1712400.0,26.2884,26.384,26.2269,26.2952,1712400.0
2007-08-16 15:00:00,38.49,38.5,37.89,37.91,3339900.0,26.2884,26.2952,25.8786,25.8923,3339900.0
2007-08-16 15:10:00,37.92,38.31,37.74,38.22,3885600.0,25.8991,26.1655,25.7762,26.104,3885600.0
2007-08-16 15:20:00,38.22,38.48,38.0,38.47,2000100.0,26.104,26.2816,25.9537,26.2747,2000100.0
2007-08-16 15:30:00,38.47,38.89,38.45,38.84,2419500.0,26.2747,26.5616,26.2611,26.5275,2419500.0
2007-08-16 15:40:00,38.83,39.38,38.64,39.35,8993400.0,26.5206,26.8963,26.3909,26.8758,8993400.0
2007-08-16 15:50:00,39.35,39.9,38.77,39.43,9033600.0,26.8758,27.2514,26.4796,26.9304,9033600.0
2007-08-17 09:30:00,40.98,42.29,40.83,41.38,9784200.0,27.9891,28.8838,27.8866,28.2623,9784200.0
2007-08-17 09:40:00,41.37,41.5,40.83,40.93,5975700.0,28.2554,28.3442,27.8866,27.9549,5975700.0
2007-08-17 09:50:00,40.93,41.03,40.6,40.84,4906200.0,27.9549,28.0232,27.7295,27.8934,4906200.0
2007-08-17 10:00:00,40.84,41.13,40.66,40.8,3554700.0,27.8934,28.0915,27.7705,27.8661,3554700.0
2007-08-17 10:10:00,40.79,40.86,40.43,40.52,2807100.0,27.8593,27.9071,27.6134,27.6749,2807100.0
2007-08-17 10:20:00,40.52,40.6,40.28,40.38,2420100.0,27.6749,27.7295,27.511,27.5793,2420100.0
2007-08-17 10:30:00,40.36,40.61,40.25,40.32,3982800.0,27.5656,27.7364,27.4905,27.5383,3982800.0
2007-08-17 10:40:00,40.32,40.44,39.68,39.71,5778300.0,27.5383,27.6202,27.1012,27.1217,5778300.0
2007-08-17 10:50:00,39.71,40.24,39.55,40.17,4776600.0,27.1217,27.4836,27.0124,27.4358,4776600.0
2007-08-17 11:00:00,40.18,40.25,39.95,39.98,4427700.0,27.4427,27.4905,27.2856,27.3061,4427700.0
2007-08-17 11:10:00,39.98,40.2,39.94,40.15,2876400.0,27.3061,27.4563,27.2787,27.4222,2876400.0
2007-08-17 11:20:00,40.14,40.46,40.09,40.3,2253300.0,27.4153,27.6339,27.3812,27.5246,2253300.0
2007-08-17 11:30:00,40.3,40.52,40.26,40.47,1439700.0,27.5246,27.6749,27.4973,27.6407,1439700.0
2007-08-17 11:40:00,40.47,40.6,40.41,40.52,2368200.0,27.6407,27.7295,27.5998,27.6749,2368200.0
2007-08-17 11:50:00,40.51,40.54,40.26,40.3,1644600.0,27.6681,27.6885,27.4973,27.5246,1644600.0
2007-08-17 12:00:00,40.3,40.4,40.21,40.32,1127100.0,27.5246,27.5929,27.4632,27.5383,1127100.0
2007-08-17 12:10:00,40.32,40.48,40.28,40.47,1024200.0,27.5383,27.6476,27.511,27.6407,1024200.0
2007-08-17 12:20:00,40.48,40.6,40.43,40.5,1098900.0,27.6476,27.7295,27.6134,27.6612,1098900.0
2007-08-17 12:30:00,40.5,40.69,40.5,40.58,709200.0,27.6612,27.791,27.6612,27.7159,709200.0
2007-08-17 12:40:00,40.58,40.7,40.57,40.65,1466700.0,27.7159,27.7978,27.709,27.7637,1466700.0
2007-08-17 12:50:00,40.64,40.67,40.5,40.56,716700.0,27.7568,27.7773,27.6612,27.7022,716700.0
2007-08-17 13:00:00,40.55,40.71,40.53,40.69,772500.0,27.6954,27.8047,27.6817,27.791,772500.0
2007-08-17 13:10:00,40.69,40.87,40.63,40.86,1069500.0,27.791,27.9139,27.75,27.9071,1069500.0
2007-08-17 13:20:00,40.86,40.96,40.8,40.83,1156800.0,27.9071,27.9754,27.8661,27.8866,1156800.0
2007-08-17 13:30:00,40.83,40.9,40.74,40.77,1642500.0,27.8866,27.9344,27.8251,27.8456,1642500.0
2007-08-17 13:40:00,40.78,40.83,40.68,40.74,921000.0,27.8525,27.8866,27.7842,27.8251,921000.0
2007-08-17 13:50:00,40.73,40.74,40.5,40.54,773700.0,27.8183,27.8251,27.6612,27.6885,773700.0
2007-08-17 14:00:00,40.54,40.61,40.38,40.5,972600.0,27.6885,27.7364,27.5793,27.6612,972600.0
2007-08-17 14:10:00,40.5,40.57,40.47,40.53,480900.0,27.6612,27.709,27.6407,27.6817,480900.0
2007-08-17 14:20:00,40.53,40.67,40.5,40.58,1102500.0,27.6817,27.7773,27.6612,27.7159,1102500.0
2007-08-17 14:30:00,40.57,40.57,40.43,40.45,939000.0,27.709,27.709,27.6134,27.6271,939000.0
2007-08-17 14:40:00,40.45,40.62,40.44,40.6,1131900.0,27.6271,27.7432,27.6202,27.7295,1131900.0
2007-08-17 14:50:00,40.6,40.78,40.57,40.71,1285200.0,27.7295,27.8525,27.709,27.8047,1285200.0
2007-08-17 15:00:00,40.71,41.01,40.66,41.01,1226700.0,27.8047,28.0096,27.7705,28.0096,1226700.0
2007-08-17 15:10:00,41.0,41.16,40.95,41.15,3064500.0,28.0027,28.112,27.9686,28.1052,3064500.0
2007-08-17 15:20:00,41.14,41.16,40.88,40.95,871200.0,28.0983,28.112,27.9208,27.9686,871200.0
2007-08-17 15:30:00,40.95,41.17,40.93,41.17,2780100.0,27.9686,28.1188,27.9549,28.1188,2780100.0
2007-08-17 15:40:00,41.17,41.23,40.9,40.95,3744000.0,28.1188,28.1598,27.9344,27.9686,3744000.0
2007-08-17 15:50:00,40.95,41.35,40.82,40.9,3162000.0,27.9686,28.2418,27.8798,27.9344,3162000.0
2007-08-20 09:30:00,41.2,41.36,41.11,41.17,3322800.0,28.1393,28.2486,28.0779,28.1188,3322800.0
2007-08-20 09:40:00,41.15,41.2,40.8,40.8,2961300.0,28.1052,28.1393,27.8661,27.8661,2961300.0
2007-08-20 09:50:00,40.8,40.93,40.76,40.93,2839200.0,27.8661,27.9549,27.8388,27.9549,2839200.0
2007-08-20 10:00:00,40.93,41.02,40.82,40.96,2813400.0,27.9549,28.0164,27.8798,27.9754,2813400.0
2007-08-20 10:10:00,40.97,41.03,40.91,40.96,2244600.0,27.9822,28.0232,27.9413,27.9754,2244600.0
2007-08-20 10:20:00,40.96,40.97,40.77,40.81,2306700.0,27.9754,27.9822,27.8456,27.873,2306700.0
2007-08-20 10:30:00,40.81,40.84,40.71,40.82,2155200.0,27.873,27.8934,27.8047,27.8798,2155200.0
2007-08-20 10:40:00,40.82,40.93,40.76,40.84,1357800.0,27.8798,27.9549,27.8388,27.8934,1357800.0
2007-08-20 10:50:00,40.84,40.93,40.81,40.9,916200.0,27.8934,27.9549,27.873,27.9344,916200.0
2007-08-20 11:00:00,40.9,40.92,40.73,40.76,1245300.0,27.9344,27.9481,27.8183,27.8388,1245300.0
2007-08-20 11:10:00,40.75,40.86,40.75,40.75,714000.0,27.832,27.9071,27.832,27.832,714000.0
2007-08-20 11:20:00,40.76,40.85,40.69,40.75,766500.0,27.8388,27.9003,27.791,27.832,766500.0
2007-08-20 11:30:00,40.74,40.76,40.68,40.7,1214700.0,27.8251,27.8388,27.7842,27.7978,1214700.0
2007-08-20 11:40:00,40.7,40.72,40.57,40.57,1863300.0,27.7978,27.8115,27.709,27.709,1863300.0
2007-08-20 11:50:00,40.57,40.6,40.36,40.37,2063100.0,27.709,27.7295,27.5656,27.5724,2063100.0
2007-08-20 12:00:00,40.37,40.47,40.33,40.38,1567800.0,27.5724,27.6407,27.5451,27.5793,1567800.0
2007-08-20 12:10:00,40.37,40.38,40.23,40.33,1782300.0,27.5724,27.5793,27.4768,27.5451,1782300.0
2007-08-20 12:20:00,40.34,40.47,40.27,40.36,925800.0,27.5519,27.6407,27.5041,27.5656,925800.0
2007-08-20 12:30:00,40.37,40.47,40.33,40.37,490200.0,27.5724,27.6407,27.5451,27.5724,490200.0
2007-08-20 12:40:00,40.37,40.39,40.25,40.32,702900.0,27.5724,27.5861,27.4905,27.5383,702900.0
2007-08-20 12:50:00,40.32,40.37,40.17,40.17,1105500.0,27.5383,27.5724,27.4358,27.4358,1105500.0
2007-08-20 13:00:00,40.17,40.4,40.14,40.4,1139700.0,27.4358,27.5929,27.4153,27.5929,1139700.0
2007-08-20 13:10:00,40.39,40.4,40.26,40.28,719700.0,27.5861,27.5929,27.4973,27.511,719700.0
2007-08-20 13:20:00,40.29,40.34,40.17,40.27,684900.0,27.5178,27.5519,27.4358,27.5041,684900.0
2007-08-20 13:30:00,40.27,40.31,40.12,40.25,1098300.0,27.5041,27.5315,27.4017,27.4905,1098300.0
2007-08-20 13:40:00,40.25,40.51,40.24,40.49,1177200.0,27.4905,27.6681,27.4836,27.6544,1177200.0
2007-08-20 13:50:00,40.48,40.53,40.37,40.4,863100.0,27.6476,27.6817,27.5724,27.5929,863100.0
2007-08-20 14:00:00,40.39,40.42,40.3,40.39,1034700.0,27.5861,27.6066,27.5246,27.5861,1034700.0
2007-08-20 14:10:00,40.39,40.47,40.31,40.37,1082100.0,27.5861,27.6407,27.5315,27.5724,1082100.0
2007-08-20 14:20:00,40.36,40.55,40.33,40.55,537600.0,27.5656,27.6954,27.5451,27.6954,537600.0
2007-08-20 14:30:00,40.55,40.73,40.5,40.69,1173300.0,27.6954,27.8183,27.6612,27.791,1173300.0
2007-08-20 14:40:00,40.69,40.7,40.55,40.6,764700.0,27.791,27.7978,27.6954,27.7295,764700.0
2007-08-20 14:50:00,40.61,40.79,40.61,40.78,918300.0,27.7364,27.8593,27.7364,27.8525,918300.0
2007-08-20 15:00:00,40.79,40.97,40.78,40.96,1512900.0,27.8593,27.9822,27.8525,27.9754,1512900.0
2007-08-20 15:10:00,40.97,41.07,40.92,41.0,1166400.0,27.9822,28.0505,27.9481,28.0027,1166400.0
2007-08-20 15:20:00,41.0,41.12,40.98,41.02,1120500.0,28.0027,28.0847,27.9891,28.0164,1120500.0
2007-08-20 15:30:00,41.02,41.03,40.8,40.85,1344300.0,28.0164,28.0232,27.8661,27.9003,1344300.0
2007-08-20 15:40:00,40.84,40.93,40.81,40.86,1364400.0,27.8934,27.9549,27.873,27.9071,1364400.0
2007-08-20 15:50:00,40.86,40.92,40.82,40.83,2237400.0,27.9071,27.9481,27.8798,27.8866,2237400.0
2007-08-21 09:30:00,40.63,41.17,40.35,40.64,1681500.0,27.75,28.1188,27.5588,27.7568,1681500.0
2007-08-21 09:40:00,40.63,40.81,40.61,40.64,2401500.0,27.75,27.873,27.7364,27.7568,2401500.0
2007-08-21 09:50:00,40.63,40.8,40.63,40.7,2092500.0,27.75,27.8661,27.75,27.7978,2092500.0
2007-08-21 10:00:00,40.69,40.7,40.57,40.59,1613100.0,27.791,27.7978,27.709,27.7227,1613100.0
2007-08-21 10:10:00,40.59,40.59,40.45,40.49,1450500.0,27.7227,27.7227,27.6271,27.6544,1450500.0
2007-08-21 10:20:00,40.49,40.53,40.39,40.51,1249800.0,27.6544,27.6817,27.5861,27.6681,1249800.0
2007-08-21 10:30:00,40.52,40.58,40.49,40.56,842400.0,27.6749,27.7159,27.6544,27.7022,842400.0
2007-08-21 10:40:00,40.56,40.65,40.52,40.59,757500.0,27.7022,27.7637,27.6749,27.7227,757500.0
2007-08-21 10:50:00,40.59,40.68,40.55,40.65,456300.0,27.7227,27.7842,27.6954,27.7637,456300.0
2007-08-21 11:00:00,40.65,40.72,40.55,40.56,1222800.0,27.7637,27.8115,27.6954,27.7022,1222800.0
2007-08-21 11:10:00,40.56,40.62,40.52,40.62,1302900.0,27.7022,27.7432,27.6749,27.7432,1302900.0
2007-08-21 11:20:00,40.62,40.73,40.52,40.73,826500.0,27.7432,27.8183,27.6749,27.8183,826500.0
2007-08-21 11:30:00,40.72,40.84,40.6,40.75,1335600.0,27.8115,27.8934,27.7295,27.832,1335600.0
2007-08-21 11:40:00,40.75,41.0,40.74,40.96,747000.0,27.832,28.0027,27.8251,27.9754,747000.0
2007-08-21 11:50:00,40.96,40.98,40.86,40.97,580800.0,27.9754,27.9891,27.9071,27.9822,580800.0
2007-08-21 12:00:00,40.97,40.97,40.82,40.87,466200.0,27.9822,27.9822,27.8798,27.9139,466200.0
2007-08-21 12:10:00,40.87,41.0,40.86,40.97,510300.0,27.9139,28.0027,27.9071,27.9822,510300.0
2007-08-21 12:20:00,40.97,41.1,40.96,40.97,761700.0,27.9822,28.071,27.9754,27.9822,761700.0
2007-08-21 12:30:00,40.98,40.99,40.72,40.77,1616100.0,27.9891,27.9959,27.8115,27.8456,1616100.0
2007-08-21 12:40:00,40.77,40.87,40.71,40.77,1053000.0,27.8456,27.9139,27.8047,27.8456,1053000.0
2007-08-21 12:50:00,40.77,40.86,40.74,40.84,625500.0,27.8456,27.9071,27.8251,27.8934,625500.0
2007-08-21 13:00:00,40.84,40.88,40.77,40.81,390600.0,27.8934,27.9208,27.8456,27.873,390600.0
2007-08-21 13:10:00,40.81,40.88,40.76,40.86,623100.0,27.873,27.9208,27.8388,27.9071,623100.0
2007-08-21 13:20:00,40.84,40.97,40.81,40.91,674400.0,27.8934,27.9822,27.873,27.9413,674400.0
2007-08-21 13:30:00,40.92,40.94,40.83,40.89,638700.0,27.9481,27.9617,27.8866,27.9276,638700.0
2007-08-21 13:40:00,40.89,40.94,40.84,40.89,306300.0,27.9276,27.9617,27.8934,27.9276,306300.0
2007-08-21 13:50:00,40.89,40.93,40.78,40.78,208200.0,27.9276,27.9549,27.8525,27.8525,208200.0
2007-08-21 14:00:00,40.79,40.91,40.79,40.83,232800.0,27.8593,27.9413,27.8593,27.8866,232800.0
2007-08-21 14:10:00,40.83,40.89,40.72,40.73,292500.0,27.8866,27.9276,27.8115,27.8183,292500.0
2007-08-21 14:20:00,40.73,40.82,40.73,40.76,437100.0,27.8183,27.8798,27.8183,27.8388,437100.0
2007-08-21 14:30:00,40.75,40.8,40.67,40.68,528600.0,27.832,27.8661,27.7773,27.7842,528600.0
2007-08-21 14:40:00,40.67,40.73,40.54,40.64,1145400.0,27.7773,27.8183,27.6885,27.7568,1145400.0
2007-08-21 14:50:00,40.63,40.63,40.54,40.58,1201800.0,27.75,27.75,27.6885,27.7159,1201800.0
2007-08-21 15:00:00,40.58,40.66,40.55,40.55,4237800.0,27.7159,27.7705,27.6954,27.6954,4237800.0
2007-08-21 15:10:00,40.55,40.58,40.45,40.51,1813200.0,27.6954,27.7159,27.6271,27.6681,1813200.0
2007-08-21 15:20:00,40.51,40.6,40.5,40.59,896700.0,27.6681,27.7295,27.6612,27.7227,896700.0
2007-08-21 15:30:00,40.59,40.73,40.58,40.66,811200.0,27.7227,27.8183,27.7159,27.7705,811200.0
2007-08-21 15:40:00,40.67,40.76,40.58,40.7,1203900.0,27.7773,27.8388,27.7159,27.7978,1203900.0
2007-08-21 15:50:00,40.7,40.73,40.63,40.7,1734600.0,27.7978,27.8183,27.75,27.7978,1734600.0
2007-08-22 09:30:00,41.37,42.0,41.37,41.93,3478500.0,28.2554,28.6857,28.2554,28.6379,3478500.0
2007-08-22 09:40:00,41.93,42.02,41.85,41.89,3571500.0,28.6379,28.6994,28.5833,28.6106,3571500.0
2007-08-22 09:50:00,41.89,41.96,41.87,41.91,1319400.0,28.6106,28.6584,28.5969,28.6242,1319400.0
2007-08-22 10:00:00,41.91,42.03,41.87,42.02,2609100.0,28.6242,28.7062,28.5969,28.6994,2609100.0
2007-08-22 10:10:00,42.02,42.13,42.0,42.05,2825400.0,28.6994,28.7745,28.6857,28.7199,2825400.0
2007-08-22 10:20:00,42.05,42.09,41.99,42.06,2465700.0,28.7199,28.7472,28.6789,28.7267,2465700.0
2007-08-22 10:30:00,42.06,42.08,41.93,42.05,1746900.0,28.7267,28.7404,28.6379,28.7199,1746900.0
2007-08-22 10:40:00,42.06,42.17,42.0,42.15,1392900.0,28.7267,28.8018,28.6857,28.7882,1392900.0
2007-08-22 10:50:00,42.15,42.2,42.12,42.18,981600.0,28.7882,28.8223,28.7677,28.8087,981600.0
2007-08-22 11:00:00,42.18,42.32,41.9,41.93,2093100.0,28.8087,28.9043,28.6174,28.6379,2093100.0
2007-08-22 11:10:00,41.93,41.94,41.86,41.94,2219100.0,28.6379,28.6447,28.5901,28.6447,2219100.0
2007-08-22 11:20:00,41.94,42.01,41.91,41.97,1621800.0,28.6447,28.6925,28.6242,28.6652,1621800.0
2007-08-22 11:30:00,41.98,42.05,41.93,42.03,721200.0,28.6721,28.7199,28.6379,28.7062,721200.0
2007-08-22 11:40:00,42.02,42.12,41.99,42.09,781500.0,28.6994,28.7677,28.6789,28.7472,781500.0
2007-08-22 11:50:00,42.08,42.12,42.0,42.1,469200.0,28.7404,28.7677,28.6857,28.754,469200.0
2007-08-22 12:00:00,42.09,42.13,42.03,42.11,1068600.0,28.7472,28.7745,28.7062,28.7608,1068600.0
2007-08-22 12:10:00,42.11,42.18,42.0,42.05,1192500.0,28.7608,28.8087,28.6857,28.7199,1192500.0
2007-08-22 12:20:00,42.05,42.07,41.93,41.97,451200.0,28.7199,28.7335,28.6379,28.6652,451200.0
2007-08-22 12:30:00,41.97,41.99,41.82,41.93,785700.0,28.6652,28.6789,28.5628,28.6379,785700.0
2007-08-22 12:40:00,41.93,42.06,41.91,42.01,591600.0,28.6379,28.7267,28.6242,28.6925,591600.0
2007-08-22 12:50:00,42.01,42.02,41.94,41.94,219300.0,28.6925,28.6994,28.6447,28.6447,219300.0
2007-08-22 13:00:00,41.95,41.99,41.85,41.88,438000.0,28.6516,28.6789,28.5833,28.6038,438000.0
2007-08-22 13:10:00,41.89,41.93,41.8,41.85,596100.0,28.6106,28.6379,28.5491,28.5833,596100.0
2007-08-22 13:20:00,41.86,42.0,41.86,41.98,412500.0,28.5901,28.6857,28.5901,28.6721,412500.0
2007-08-22 13:30:00,41.99,42.05,41.97,42.03,342300.0,28.6789,28.7199,28.6652,28.7062,342300.0
2007-08-22 13:40:00,42.03,42.09,41.99,42.01,384300.0,28.7062,28.7472,28.6789,28.6925,384300.0
2007-08-22 13:50:00,42.02,42.15,42.0,42.11,214200.0,28.6994,28.7882,28.6857,28.7608,214200.0
2007-08-22 14:00:00,42.1,42.15,42.03,42.12,491400.0,28.754,28.7882,28.7062,28.7677,491400.0
2007-08-22 14:10:00,42.13,42.18,42.01,42.03,570300.0,28.7745,28.8087,28.6925,28.7062,570300.0
2007-08-22 14:20:00,42.04,42.05,41.96,41.96,375000.0,28.713,28.7199,28.6584,28.6584,375000.0
2007-08-22 14:30:00,41.96,42.02,41.89,41.96,312300.0,28.6584,28.6994,28.6106,28.6584,312300.0
2007-08-22 14:40:00,41.97,42.08,41.97,42.05,277200.0,28.6652,28.7404,28.6652,28.7199,277200.0
2007-08-22 14:50:00,42.05,42.16,42.02,42.1,981900.0,28.7199,28.795,28.6994,28.754,981900.0
2007-08-22 15:00:00,42.1,42.14,42.08,42.12,415500.0,28.754,28.7813,28.7404,28.7677,415500.0
2007-08-22 15:10:00,42.11,42.23,42.11,42.22,828600.0,28.7608,28.8428,28.7608,28.836,828600.0
2007-08-22 15:20:00,42.22,42.3,42.2,42.24,1002300.0,28.836,28.8906,28.8223,28.8496,1002300.0
2007-08-22 15:30:00,42.24,42.44,42.24,42.44,1743600.0,28.8496,28.9862,28.8496,28.9862,1743600.0
2007-08-22 15:40:00,42.44,42.53,42.1,42.48,4180200.0,28.9862,29.0477,28.754,29.0136,4180200.0
2007-08-22 15:50:00,42.49,42.52,42.39,42.51,3827700.0,29.0204,29.0409,28.9521,29.034,3827700.0
2007-08-23 09:30:00,42.83,42.99,42.79,42.82,3108600.0,29.2526,29.3619,29.2253,29.2458,3108600.0
2007-08-23 09:40:00,42.81,42.82,42.61,42.66,2684400.0,29.2389,29.2458,29.1023,29.1365,2684400.0
2007-08-23 09:50:00,42.66,42.73,42.49,42.61,2704200.0,29.1365,29.1843,29.0204,29.1023,2704200.0
2007-08-23 10:00:00,42.6,42.71,42.54,42.59,1297500.0,29.0955,29.1706,29.0545,29.0887,1297500.0
2007-08-23 10:10:00,42.59,42.63,42.44,42.49,742500.0,29.0887,29.116,28.9862,29.0204,742500.0
2007-08-23 10:20:00,42.49,42.5,42.38,42.43,974700.0,29.0204,29.0272,28.9453,28.9794,974700.0
2007-08-23 10:30:00,42.44,42.55,42.36,42.54,3590400.0,28.9862,29.0614,28.9316,29.0545,3590400.0
2007-08-23 10:40:00,42.53,42.55,42.45,42.54,1374900.0,29.0477,29.0614,28.9931,29.0545,1374900.0
2007-08-23 10:50:00,42.54,42.64,42.53,42.58,1285200.0,29.0545,29.1228,29.0477,29.0819,1285200.0
2007-08-23 11:00:00,42.58,42.63,42.47,42.5,1402800.0,29.0819,29.116,29.0067,29.0272,1402800.0
2007-08-23 11:10:00,42.5,42.51,42.35,42.4,1072800.0,29.0272,29.034,28.9248,28.9589,1072800.0
2007-08-23 11:20:00,42.41,42.45,42.33,42.34,474000.0,28.9657,28.9931,28.9111,28.9179,474000.0
2007-08-23 11:30:00,42.33,42.35,42.23,42.28,860100.0,28.9111,28.9248,28.8428,28.877,860100.0
2007-08-23 11:40:00,42.28,42.3,42.18,42.2,780900.0,28.877,28.8906,28.8087,28.8223,780900.0
2007-08-23 11:50:00,42.19,42.19,42.06,42.08,879600.0,28.8155,28.8155,28.7267,28.7404,879600.0
2007-08-23 12:00:00,42.08,42.2,42.08,42.16,598200.0,28.7404,28.8223,28.7404,28.795,598200.0
2007-08-23 12:10:00,42.16,42.27,42.16,42.27,589800.0,28.795,28.8701,28.795,28.8701,589800.0
2007-08-23 12:20:00,42.27,42.29,42.18,42.23,558300.0,28.8701,28.8838,28.8087,28.8428,558300.0
2007-08-23 12:30:00,42.23,42.29,42.21,42.28,464100.0,28.8428,28.8838,28.8291,28.877,464100.0
2007-08-23 12:40:00,42.28,42.37,42.25,42.32,900000.0,28.877,28.9384,28.8565,28.9043,900000.0
2007-08-23 12:50:00,42.32,42.33,42.13,42.21,850500.0,28.9043,28.9111,28.7745,28.8291,850500.0
2007-08-23 13:00:00,42.2,42.26,42.17,42.25,1738800.0,28.8223,28.8633,28.8018,28.8565,1738800.0
2007-08-23 13:10:00,42.24,42.32,42.23,42.25,569700.0,28.8496,28.9043,28.8428,28.8565,569700.0
2007-08-23 13:20:00,42.25,42.27,42.21,42.23,480000.0,28.8565,28.8701,28.8291,28.8428,480000.0
2007-08-23 13:30:00,42.23,42.34,42.23,42.29,380100.0,28.8428,28.9179,28.8428,28.8838,380100.0
2007-08-23 13:40:00,42.29,42.39,42.28,42.35,362700.0,28.8838,28.9521,28.877,28.9248,362700.0
2007-08-23 13:50:00,42.36,42.44,42.36,42.42,564600.0,28.9316,28.9862,28.9316,28.9726,564600.0
2007-08-23 14:00:00,42.42,42.54,42.37,42.54,1156800.0,28.9726,29.0545,28.9384,29.0545,1156800.0
2007-08-23 14:10:00,42.54,42.6,42.51,42.54,633600.0,29.0545,29.0955,29.034,29.0545,633600.0
2007-08-23 14:20:00,42.54,42.55,42.45,42.47,477300.0,29.0545,29.0614,28.9931,29.0067,477300.0
2007-08-23 14:30:00,42.47,42.6,42.47,42.52,747600.0,29.0067,29.0955,29.0067,29.0409,747600.0
2007-08-23 14:40:00,42.52,42.52,42.37,42.42,991200.0,29.0409,29.0409,28.9384,28.9726,991200.0
2007-08-23 14:50:00,42.42,42.47,42.41,42.46,491700.0,28.9726,29.0067,28.9657,28.9999,491700.0
2007-08-23 15:00:00,42.46,42.53,42.42,42.47,648600.0,28.9999,29.0477,28.9726,29.0067,648600.0
2007-08-23 15:10:00,42.47,42.56,42.37,42.56,952500.0,29.0067,29.0682,28.9384,29.0682,952500.0
2007-08-23 15:20:00,42.55,42.66,42.55,42.6,1801200.0,29.0614,29.1365,29.0614,29.0955,1801200.0
2007-08-23 15:30:00,42.6,42.64,42.52,42.55,969600.0,29.0955,29.1228,29.0409,29.0614,969600.0
2007-08-23 15:40:00,42.55,42.7,42.5,42.66,1470000.0,29.0614,29.1638,29.0272,29.1365,1470000.0
2007-08-23 15:50:00,42.66,42.69,42.58,42.63,2240100.0,29.1365,29.157,29.0819,29.116,2240100.0
2007-08-24 09:30:00,42.67,42.71,42.53,42.64,2216100.0,29.1433,29.1706,29.0477,29.1228,2216100.0
2007-08-24 09:40:00,42.64,42.74,42.6,42.68,1131300.0,29.1228,29.1911,29.0955,29.1502,1131300.0
2007-08-24 09:50:00,42.69,42.77,42.69,42.74,893700.0,29.157,29.2116,29.157,29.1911,893700.0
2007-08-24 10:00:00,42.74,43.02,42.74,43.0,2604300.0,29.1911,29.3824,29.1911,29.3687,2604300.0
2007-08-24 10:10:00,43.0,43.03,42.83,42.92,2039400.0,29.3687,29.3892,29.2526,29.3141,2039400.0
2007-08-24 10:20:00,42.92,42.95,42.84,42.9,3220800.0,29.3141,29.3346,29.2594,29.3004,3220800.0
2007-08-24 10:30:00,42.9,42.96,42.82,42.85,1281000.0,29.3004,29.3414,29.2458,29.2663,1281000.0
2007-08-24 10:40:00,42.86,42.9,42.83,42.88,1239900.0,29.2731,29.3004,29.2526,29.2867,1239900.0
2007-08-24 10:50:00,42.88,42.9,42.83,42.88,624600.0,29.2867,29.3004,29.2526,29.2867,624600.0
2007-08-24 11:00:00,42.88,42.94,42.87,42.92,1448700.0,29.2867,29.3277,29.2799,29.3141,1448700.0
2007-08-24 11:10:00,42.91,42.94,42.88,42.92,533100.0,29.3072,29.3277,29.2867,29.3141,533100.0
2007-08-24 11:20:00,42.92,42.98,42.89,42.92,710700.0,29.3141,29.355,29.2936,29.3141,710700.0
2007-08-24 11:30:00,42.92,42.93,42.88,42.88,917400.0,29.3141,29.3209,29.2867,29.2867,917400.0
2007-08-24 11:40:00,42.89,42.9,42.85,42.88,1285500.0,29.2936,29.3004,29.2663,29.2867,1285500.0
2007-08-24 11:50:00,42.88,42.94,42.88,42.94,1926900.0,29.2867,29.3277,29.2867,29.3277,1926900.0
2007-08-24 12:00:00,42.94,43.02,42.91,43.0,775500.0,29.3277,29.3824,29.3072,29.3687,775500.0
2007-08-24 12:10:00,42.99,43.22,42.96,43.2,1129800.0,29.3619,29.519,29.3414,29.5053,1129800.0
2007-08-24 12:20:00,43.21,43.3,43.21,43.24,1369500.0,29.5121,29.5736,29.5121,29.5326,1369500.0
2007-08-24 12:30:00,43.24,43.3,43.22,43.3,467700.0,29.5326,29.5736,29.519,29.5736,467700.0
2007-08-24 12:40:00,43.29,43.33,43.2,43.26,790200.0,29.5668,29.5941,29.5053,29.5463,790200.0
2007-08-24 12:50:00,43.26,43.32,43.22,43.3,445500.0,29.5463,29.5873,29.519,29.5736,445500.0
2007-08-24 13:00:00,43.3,43.44,43.3,43.42,2140200.0,29.5736,29.6692,29.5736,29.6556,2140200.0
2007-08-24 13:10:00,43.42,43.51,43.15,43.43,1508700.0,29.6556,29.717,29.4712,29.6624,1508700.0
2007-08-24 13:20:00,43.43,43.52,43.39,43.42,588900.0,29.6624,29.7239,29.6351,29.6556,588900.0
2007-08-24 13:30:00,43.42,43.42,43.31,43.38,646800.0,29.6556,29.6556,29.5804,29.6282,646800.0
2007-08-24 13:40:00,43.38,43.44,43.36,43.38,342300.0,29.6282,29.6692,29.6146,29.6282,342300.0
2007-08-24 13:50:00,43.38,43.48,43.38,43.46,565200.0,29.6282,29.6965,29.6282,29.6829,565200.0
2007-08-24 14:00:00,43.45,43.58,43.44,43.55,724200.0,29.6761,29.7648,29.6692,29.7444,724200.0
2007-08-24 14:10:00,43.56,43.6,43.55,43.56,1356300.0,29.7512,29.7785,29.7444,29.7512,1356300.0
2007-08-24 14:20:00,43.56,43.6,43.54,43.56,522600.0,29.7512,29.7785,29.7375,29.7512,522600.0
2007-08-24 14:30:00,43.56,43.56,43.47,43.52,266700.0,29.7512,29.7512,29.6897,29.7239,266700.0
2007-08-24 14:40:00,43.52,43.58,43.49,43.58,280200.0,29.7239,29.7648,29.7034,29.7648,280200.0
2007-08-24 14:50:00,43.58,43.69,43.57,43.68,1395600.0,29.7648,29.84,29.758,29.8331,1395600.0
2007-08-24 15:00:00,43.68,43.69,43.58,43.6,850500.0,29.8331,29.84,29.7648,29.7785,850500.0
2007-08-24 15:10:00,43.6,43.65,43.56,43.58,686700.0,29.7785,29.8127,29.7512,29.7648,686700.0
2007-08-24 15:20:00,43.58,43.62,43.5,43.61,336900.0,29.7648,29.7922,29.7102,29.7853,336900.0
2007-08-24 15:30:00,43.61,43.76,43.61,43.73,823200.0,29.7853,29.8878,29.7853,29.8673,823200.0
2007-08-24 15:40:00,43.73,43.76,43.66,43.68,787200.0,29.8673,29.8878,29.8195,29.8331,787200.0
2007-08-24 15:50:00,43.68,43.69,43.59,43.64,1381500.0,29.8331,29.84,29.7717,29.8058,1381500.0
2007-08-27 09:30:00,43.64,44.6,43.5,43.73,1606500.0,29.8058,30.4615,29.7102,29.8673,1606500.0
2007-08-27 09:40:00,43.74,43.77,43.57,43.63,2230500.0,29.8741,29.8946,29.758,29.799,2230500.0
2007-08-27 09:50:00,43.63,43.72,43.57,43.7,1005000.0,29.799,29.8605,29.758,29.8468,1005000.0
2007-08-27 10:00:00,43.71,43.86,43.58,43.58,1488900.0,29.8536,29.9561,29.7648,29.7648,1488900.0
2007-08-27 10:10:00,43.58,43.67,43.54,43.64,706800.0,29.7648,29.8263,29.7375,29.8058,706800.0
2007-08-27 10:20:00,43.65,43.74,43.59,43.74,1207800.0,29.8127,29.8741,29.7717,29.8741,1207800.0
2007-08-27 10:30:00,43.76,43.76,43.64,43.71,414300.0,29.8878,29.8878,29.8058,29.8536,414300.0
2007-08-27 10:40:00,43.71,43.75,43.64,43.7,646200.0,29.8536,29.881,29.8058,29.8468,646200.0
2007-08-27 10:50:00,43.7,43.78,43.67,43.74,630000.0,29.8468,29.9014,29.8263,29.8741,630000.0
2007-08-27 11:00:00,43.74,43.75,43.63,43.65,512400.0,29.8741,29.881,29.799,29.8127,512400.0
2007-08-27 11:10:00,43.65,43.69,43.52,43.55,523800.0,29.8127,29.84,29.7239,29.7444,523800.0
2007-08-27 11:20:00,43.58,43.65,43.49,43.62,1086600.0,29.7648,29.8127,29.7034,29.7922,1086600.0
2007-08-27 11:30:00,43.62,43.67,43.57,43.63,397800.0,29.7922,29.8263,29.758,29.799,397800.0
2007-08-27 11:40:00,43.62,43.75,43.62,43.73,567600.0,29.7922,29.881,29.7922,29.8673,567600.0
2007-08-27 11:50:00,43.73,43.75,43.7,43.71,613200.0,29.8673,29.881,29.8468,29.8536,613200.0
2007-08-27 12:00:00,43.71,43.71,43.61,43.64,342300.0,29.8536,29.8536,29.7853,29.8058,342300.0
2007-08-27 12:10:00,43.65,43.78,43.65,43.75,361500.0,29.8127,29.9014,29.8127,29.881,361500.0
2007-08-27 12:20:00,43.75,43.81,43.73,43.76,633900.0,29.881,29.9219,29.8673,29.8878,633900.0
2007-08-27 12:30:00,43.76,43.81,43.73,43.8,211500.0,29.8878,29.9219,29.8673,29.9151,211500.0
2007-08-27 12:40:00,43.8,43.84,43.76,43.79,225300.0,29.9151,29.9424,29.8878,29.9083,225300.0
2007-08-27 12:50:00,43.79,43.81,43.7,43.75,244500.0,29.9083,29.9219,29.8468,29.881,244500.0
2007-08-27 13:00:00,43.75,43.9,43.75,43.89,651000.0,29.881,29.9834,29.881,29.9766,651000.0
2007-08-27 13:10:00,43.88,43.93,43.84,43.89,265800.0,29.9697,30.0039,29.9424,29.9766,265800.0
2007-08-27 13:20:00,43.89,43.91,43.85,43.88,230700.0,29.9766,29.9902,29.9493,29.9697,230700.0
2007-08-27 13:30:00,43.88,43.9,43.78,43.8,290100.0,29.9697,29.9834,29.9014,29.9151,290100.0
2007-08-27 13:40:00,43.8,43.9,43.79,43.87,191400.0,29.9151,29.9834,29.9083,29.9629,191400.0
2007-08-27 13:50:00,43.87,43.9,43.72,43.77,399900.0,29.9629,29.9834,29.8605,29.8946,399900.0
2007-08-27 14:00:00,43.77,43.84,43.75,43.83,361200.0,29.8946,29.9424,29.881,29.9356,361200.0
2007-08-27 14:10:00,43.83,43.92,43.8,43.91,171300.0,29.9356,29.9971,29.9151,29.9902,171300.0
2007-08-27 14:20:00,43.92,44.0,43.92,43.99,825900.0,29.9971,30.0517,29.9971,30.0449,825900.0
2007-08-27 14:30:00,44.0,44.15,43.94,44.09,1033200.0,30.0517,30.1542,30.0107,30.1132,1033200.0
2007-08-27 14:40:00,44.09,44.19,44.09,44.16,774000.0,30.1132,30.1815,30.1132,30.161,774000.0
2007-08-27 14:50:00,44.15,44.17,44.07,44.07,441000.0,30.1542,30.1678,30.0995,30.0995,441000.0
2007-08-27 15:00:00,44.07,44.08,43.95,43.95,335400.0,30.0995,30.1063,30.0176,30.0176,335400.0
2007-08-27 15:10:00,43.96,44.05,43.93,43.93,339900.0,30.0244,30.0859,30.0039,30.0039,339900.0
2007-08-27 15:20:00,43.94,44.01,43.89,43.96,324900.0,30.0107,30.0585,29.9766,30.0244,324900.0
2007-08-27 15:30:00,43.96,44.06,43.95,43.99,295200.0,30.0244,30.0927,30.0176,30.0449,295200.0
2007-08-27 15:40:00,43.99,44.1,43.99,44.04,670200.0,30.0449,30.12,30.0449,30.079,670200.0
2007-08-27 15:50:00,44.04,44.11,43.79,43.83,2346000.0,30.079,30.1268,29.9083,29.9356,2346000.0
2007-08-28 09:30:00,43.63,43.63,43.23,43.37,1363500.0,29.799,29.799,29.5258,29.6214,1363500.0
2007-08-28 09:40:00,43.36,43.4,43.12,43.19,4279200.0,29.6146,29.6419,29.4507,29.4985,4279200.0
2007-08-28 09:50:00,43.19,43.22,42.88,42.99,3476400.0,29.4985,29.519,29.2867,29.3619,3476400.0
2007-08-28 10:00:00,42.99,43.17,42.9,42.95,2467200.0,29.3619,29.4848,29.3004,29.3346,2467200.0
2007-08-28 10:10:00,42.95,43.15,42.95,43.12,859500.0,29.3346,29.4712,29.3346,29.4507,859500.0
2007-08-28 10:20:00,43.12,43.24,43.1,43.14,1411500.0,29.4507,29.5326,29.437,29.4643,1411500.0
2007-08-28 10:30:00,43.14,43.16,43.05,43.1,1380300.0,29.4643,29.478,29.4029,29.437,1380300.0
2007-08-28 10:40:00,43.11,43.14,42.93,42.95,1341300.0,29.4438,29.4643,29.3209,29.3346,1341300.0
2007-08-28 10:50:00,42.95,42.96,42.78,42.83,2206800.0,29.3346,29.3414,29.2184,29.2526,2206800.0
2007-08-28 11:00:00,42.82,42.89,42.72,42.72,1739700.0,29.2458,29.2936,29.1775,29.1775,1739700.0
2007-08-28 11:10:00,42.72,42.77,42.67,42.74,1228200.0,29.1775,29.2116,29.1433,29.1911,1228200.0
2007-08-28 11:20:00,42.73,42.75,42.59,42.62,1346700.0,29.1843,29.198,29.0887,29.1092,1346700.0
2007-08-28 11:30:00,42.62,42.7,42.6,42.6,1583700.0,29.1092,29.1638,29.0955,29.0955,1583700.0
2007-08-28 11:40:00,42.6,42.64,42.4,42.44,1832100.0,29.0955,29.1228,28.9589,28.9862,1832100.0
2007-08-28 11:50:00,42.43,42.58,42.38,42.55,1171800.0,28.9794,29.0819,28.9453,29.0614,1171800.0
2007-08-28 12:00:00,42.55,42.59,42.5,42.55,971700.0,29.0614,29.0887,29.0272,29.0614,971700.0
2007-08-28 12:10:00,42.55,42.61,42.52,42.58,883500.0,29.0614,29.1023,29.0409,29.0819,883500.0
2007-08-28 12:20:00,42.58,42.61,42.53,42.56,647400.0,29.0819,29.1023,29.0477,29.0682,647400.0
2007-08-28 12:30:00,42.56,42.75,42.56,42.74,735600.0,29.0682,29.198,29.0682,29.1911,735600.0
2007-08-28 12:40:00,42.73,42.73,42.63,42.67,639900.0,29.1843,29.1843,29.116,29.1433,639900.0
2007-08-28 12:50:00,42.67,42.71,42.61,42.62,505500.0,29.1433,29.1706,29.1023,29.1092,505500.0
2007-08-28 13:00:00,42.62,42.67,42.55,42.57,347700.0,29.1092,29.1433,29.0614,29.075,347700.0
2007-08-28 13:10:00,42.58,42.63,42.55,42.56,353400.0,29.0819,29.116,29.0614,29.0682,353400.0
2007-08-28 13:20:00,42.55,42.57,42.51,42.54,338100.0,29.0614,29.075,29.034,29.0545,338100.0
2007-08-28 13:30:00,42.54,42.6,42.54,42.57,523800.0,29.0545,29.0955,29.0545,29.075,523800.0
2007-08-28 13:40:00,42.57,42.62,42.56,42.62,367500.0,29.075,29.1092,29.0682,29.1092,367500.0
2007-08-28 13:50:00,42.62,42.66,42.57,42.66,595200.0,29.1092,29.1365,29.075,29.1365,595200.0
2007-08-28 14:00:00,42.66,42.7,42.49,42.56,1533900.0,29.1365,29.1638,29.0204,29.0682,1533900.0
2007-08-28 14:10:00,42.57,42.58,42.45,42.47,1039500.0,29.075,29.0819,28.9931,29.0067,1039500.0
2007-08-28 14:20:00,42.47,42.61,42.44,42.58,723900.0,29.0067,29.1023,28.9862,29.0819,723900.0
2007-08-28 14:30:00,42.59,42.64,42.45,42.47,1310100.0,29.0887,29.1228,28.9931,29.0067,1310100.0
2007-08-28 14:40:00,42.47,42.52,42.41,42.43,1632300.0,29.0067,29.0409,28.9657,28.9794,1632300.0
2007-08-28 14:50:00,42.43,42.46,42.33,42.39,665100.0,28.9794,28.9999,28.9111,28.9521,665100.0
2007-08-28 15:00:00,42.39,42.47,42.3,42.34,843900.0,28.9521,29.0067,28.8906,28.9179,843900.0
2007-08-28 15:10:00,42.33,42.4,42.3,42.34,656100.0,28.9111,28.9589,28.8906,28.9179,656100.0
2007-08-28 15:20:00,42.34,42.34,42.17,42.23,1591800.0,28.9179,28.9179,28.8018,28.8428,1591800.0
2007-08-28 15:30:00,42.22,42.55,42.1,42.14,2170800.0,28.836,29.0614,28.754,28.7813,2170800.0
2007-08-28 15:40:00,42.14,42.14,41.93,41.97,1936500.0,28.7813,28.7813,28.6379,28.6652,1936500.0
2007-08-28 15:50:00,41.97,42.07,41.88,42.03,3189000.0,28.6652,28.7335,28.6038,28.7062,3189000.0
2007-08-29 09:30:00,42.87,43.23,42.79,43.12,2062800.0,29.2799,29.5258,29.2253,29.4507,2062800.0
2007-08-29 09:40:00,43.12,43.17,42.91,43.02,1715400.0,29.4507,29.4848,29.3072,29.3824,1715400.0
2007-08-29 09:50:00,43.01,43.09,42.9,42.91,1701000.0,29.3755,29.4302,29.3004,29.3072,1701000.0
2007-08-29 10:00:00,42.91,43.0,42.73,42.8,1904100.0,29.3072,29.3687,29.1843,29.2321,1904100.0
2007-08-29 10:10:00,42.8,42.84,42.68,42.75,1212600.0,29.2321,29.2594,29.1502,29.198,1212600.0
2007-08-29 10:20:00,42.76,42.95,42.74,42.91,925800.0,29.2048,29.3346,29.1911,29.3072,925800.0
2007-08-29 10:30:00,42.91,42.98,42.8,42.88,924900.0,29.3072,29.355,29.2321,29.2867,924900.0
2007-08-29 10:40:00,42.88,43.05,42.86,43.0,2422800.0,29.2867,29.4029,29.2731,29.3687,2422800.0
2007-08-29 10:50:00,43.0,43.25,42.99,43.25,1900200.0,29.3687,29.5395,29.3619,29.5395,1900200.0
2007-08-29 11:00:00,43.25,43.43,43.23,43.4,1740000.0,29.5395,29.6624,29.5258,29.6419,1740000.0
2007-08-29 11:10:00,43.41,43.41,43.24,43.28,687900.0,29.6487,29.6487,29.5326,29.5599,687900.0
2007-08-29 11:20:00,43.27,43.39,43.15,43.27,778500.0,29.5531,29.6351,29.4712,29.5531,778500.0
2007-08-29 11:30:00,43.27,43.47,43.27,43.43,367200.0,29.5531,29.6897,29.5531,29.6624,367200.0
2007-08-29 11:40:00,43.43,43.49,43.4,43.46,337500.0,29.6624,29.7034,29.6419,29.6829,337500.0
2007-08-29 11:50:00,43.45,43.5,43.42,43.46,346500.0,29.6761,29.7102,29.6556,29.6829,346500.0
2007-08-29 12:00:00,43.46,43.49,43.34,43.37,429600.0,29.6829,29.7034,29.6009,29.6214,429600.0
2007-08-29 12:10:00,43.37,43.4,43.34,43.39,408900.0,29.6214,29.6419,29.6009,29.6351,408900.0
2007-08-29 12:20:00,43.39,43.42,43.31,43.32,279300.0,29.6351,29.6556,29.5804,29.5873,279300.0
2007-08-29 12:30:00,43.32,43.39,43.27,43.33,152700.0,29.5873,29.6351,29.5531,29.5941,152700.0
2007-08-29 12:40:00,43.32,43.41,43.32,43.37,237300.0,29.5873,29.6487,29.5873,29.6214,237300.0
2007-08-29 12:50:00,43.35,43.36,43.19,43.21,270900.0,29.6078,29.6146,29.4985,29.5121,270900.0
2007-08-29 13:00:00,43.21,43.38,43.2,43.31,221700.0,29.5121,29.6282,29.5053,29.5804,221700.0
2007-08-29 13:10:00,43.32,43.34,43.21,43.21,178800.0,29.5873,29.6009,29.5121,29.5121,178800.0
2007-08-29 13:20:00,43.21,43.23,43.03,43.13,751200.0,29.5121,29.5258,29.3892,29.4575,751200.0
2007-08-29 13:30:00,43.13,43.28,43.1,43.25,543000.0,29.4575,29.5599,29.437,29.5395,543000.0
2007-08-29 13:40:00,43.25,43.3,43.13,43.18,281700.0,29.5395,29.5736,29.4575,29.4916,281700.0
2007-08-29 13:50:00,43.17,43.27,43.13,43.24,236400.0,29.4848,29.5531,29.4575,29.5326,236400.0
2007-08-29 14:00:00,43.22,43.47,43.22,43.42,1219800.0,29.519,29.6897,29.519,29.6556,1219800.0
2007-08-29 14:10:00,43.43,43.49,43.34,43.37,751500.0,29.6624,29.7034,29.6009,29.6214,751500.0
2007-08-29 14:20:00,43.36,43.5,43.35,43.47,926700.0,29.6146,29.7102,29.6078,29.6897,926700.0
2007-08-29 14:30:00,43.46,43.68,43.46,43.66,1780500.0,29.6829,29.8331,29.6829,29.8195,1780500.0
2007-08-29 14:40:00,43.66,43.67,43.52,43.61,1995000.0,29.8195,29.8263,29.7239,29.7853,1995000.0
2007-08-29 14:50:00,43.61,43.62,43.51,43.52,469500.0,29.7853,29.7922,29.717,29.7239,469500.0
2007-08-29 15:00:00,43.53,43.67,43.52,43.66,3620100.0,29.7307,29.8263,29.7239,29.8195,3620100.0
2007-08-29 15:10:00,43.65,43.76,43.63,43.73,1903200.0,29.8127,29.8878,29.799,29.8673,1903200.0
2007-08-29 15:20:00,43.73,43.78,43.64,43.78,1179300.0,29.8673,29.9014,29.8058,29.9014,1179300.0
2007-08-29 15:30:00,43.79,43.9,43.77,43.88,1018500.0,29.9083,29.9834,29.8946,29.9697,1018500.0
2007-08-29 15:40:00,43.88,43.93,43.79,43.82,1252800.0,29.9697,30.0039,29.9083,29.9288,1252800.0
2007-08-29 15:50:00,43.81,43.96,43.79,43.89,1438500.0,29.9219,30.0244,29.9083,29.9766,1438500.0
2007-08-30 09:30:00,43.27,43.35,43.07,43.33,1203600.0,29.5531,29.6078,29.4165,29.5941,1203600.0
2007-08-30 09:40:00,43.33,43.49,43.29,43.43,1467900.0,29.5941,29.7034,29.5668,29.6624,1467900.0
2007-08-30 09:50:00,43.44,43.76,43.43,43.54,1369500.0,29.6692,29.8878,29.6624,29.7375,1369500.0
2007-08-30 10:00:00,43.54,43.71,43.42,43.63,1146000.0,29.7375,29.8536,29.6556,29.799,1146000.0
2007-08-30 10:10:00,43.64,43.67,43.51,43.64,1078500.0,29.8058,29.8263,29.717,29.8058,1078500.0
2007-08-30 10:20:00,43.63,43.75,43.57,43.67,926400.0,29.799,29.881,29.758,29.8263,926400.0
2007-08-30 10:30:00,43.67,43.79,43.63,43.63,1047300.0,29.8263,29.9083,29.799,29.799,1047300.0
2007-08-30 10:40:00,43.63,43.68,43.58,43.67,474000.0,29.799,29.8331,29.7648,29.8263,474000.0
2007-08-30 10:50:00,43.67,43.76,43.65,43.69,249300.0,29.8263,29.8878,29.8127,29.84,249300.0
2007-08-30 11:00:00,43.69,43.91,43.68,43.86,1467000.0,29.84,29.9902,29.8331,29.9561,1467000.0
2007-08-30 11:10:00,43.87,44.05,43.86,44.05,1440000.0,29.9629,30.0859,29.9561,30.0859,1440000.0
2007-08-30 11:20:00,44.05,44.14,43.97,44.05,928800.0,30.0859,30.1473,30.0312,30.0859,928800.0
2007-08-30 11:30:00,44.05,44.07,43.93,44.04,324300.0,30.0859,30.0995,30.0039,30.079,324300.0
2007-08-30 11:40:00,44.05,44.11,43.73,44.05,1297800.0,30.0859,30.1268,29.8673,30.0859,1297800.0
2007-08-30 11:50:00,44.05,44.06,43.95,43.97,405900.0,30.0859,30.0927,30.0176,30.0312,405900.0
2007-08-30 12:00:00,43.97,43.97,43.75,43.8,513900.0,30.0312,30.0312,29.881,29.9151,513900.0
2007-08-30 12:10:00,43.81,43.83,43.62,43.63,429000.0,29.9219,29.9356,29.7922,29.799,429000.0
2007-08-30 12:20:00,43.63,43.81,43.52,43.73,1224900.0,29.799,29.9219,29.7239,29.8673,1224900.0
2007-08-30 12:30:00,43.75,43.86,43.71,43.81,841500.0,29.881,29.9561,29.8536,29.9219,841500.0
2007-08-30 12:40:00,43.81,43.85,43.73,43.84,232500.0,29.9219,29.9493,29.8673,29.9424,232500.0
2007-08-30 12:50:00,43.83,43.94,43.79,43.91,304200.0,29.9356,30.0107,29.9083,29.9902,304200.0
2007-08-30 13:00:00,43.9,43.97,43.84,43.88,265800.0,29.9834,30.0312,29.9424,29.9697,265800.0
2007-08-30 13:10:00,43.88,43.89,43.78,43.82,274800.0,29.9697,29.9766,29.9014,29.9288,274800.0
2007-08-30 13:20:00,43.82,43.88,43.68,43.73,208200.0,29.9288,29.9697,29.8331,29.8673,208200.0
2007-08-30 13:30:00,43.73,43.77,43.63,43.76,383400.0,29.8673,29.8946,29.799,29.8878,383400.0
2007-08-30 13:40:00,43.74,43.76,43.65,43.69,328800.0,29.8741,29.8878,29.8127,29.84,328800.0
2007-08-30 13:50:00,43.69,43.82,43.63,43.8,402300.0,29.84,29.9288,29.799,29.9151,402300.0
2007-08-30 14:00:00,43.81,43.86,43.68,43.7,291900.0,29.9219,29.9561,29.8331,29.8468,291900.0
2007-08-30 14:10:00,43.69,43.76,43.66,43.66,286800.0,29.84,29.8878,29.8195,29.8195,286800.0
2007-08-30 14:20:00,43.66,43.74,43.55,43.55,405900.0,29.8195,29.8741,29.7444,29.7444,405900.0
2007-08-30 14:30:00,43.55,43.59,43.42,43.45,941400.0,29.7444,29.7717,29.6556,29.6761,941400.0
2007-08-30 14:40:00,43.45,43.5,43.25,43.33,1131300.0,29.6761,29.7102,29.5395,29.5941,1131300.0
2007-08-30 14:50:00,43.33,43.42,43.25,43.35,630300.0,29.5941,29.6556,29.5395,29.6078,630300.0
2007-08-30 15:00:00,43.34,43.63,43.33,43.59,490500.0,29.6009,29.799,29.5941,29.7717,490500.0
2007-08-30 15:10:00,43.59,43.62,43.52,43.59,708300.0,29.7717,29.7922,29.7239,29.7717,708300.0
2007-08-30 15:20:00,43.59,43.67,43.52,43.57,427800.0,29.7717,29.8263,29.7239,29.758,427800.0
2007-08-30 15:30:00,43.57,43.63,43.45,43.48,484200.0,29.758,29.799,29.6761,29.6965,484200.0
2007-08-30 15:40:00,43.48,43.5,43.37,43.44,783300.0,29.6965,29.7102,29.6214,29.6692,783300.0
2007-08-30 15:50:00,43.43,43.61,43.42,43.53,868500.0,29.6624,29.7853,29.6556,29.7307,868500.0
2007-08-31 09:30:00,44.5,45.4,44.5,44.79,2951700.0,30.3932,31.0079,30.3932,30.5913,2951700.0
2007-08-31 09:40:00,44.78,44.81,44.55,44.69,3112200.0,30.5844,30.6049,30.4273,30.523,3112200.0
2007-08-31 09:50:00,44.69,44.95,44.68,44.89,3035700.0,30.523,30.7005,30.5161,30.6596,3035700.0
2007-08-31 10:00:00,44.89,45.13,44.33,44.65,3830100.0,30.6596,30.8235,30.2771,30.4956,3830100.0
2007-08-31 10:10:00,44.66,44.83,44.57,44.79,2010000.0,30.5025,30.6186,30.441,30.5913,2010000.0
2007-08-31 10:20:00,44.79,44.9,44.63,44.77,952800.0,30.5913,30.6664,30.482,30.5776,952800.0
2007-08-31 10:30:00,44.75,44.92,44.73,44.84,886200.0,30.5639,30.6801,30.5503,30.6254,886200.0
2007-08-31 10:40:00,44.84,44.92,44.79,44.85,535200.0,30.6254,30.6801,30.5913,30.6322,535200.0
2007-08-31 10:50:00,44.85,44.94,44.73,44.86,718200.0,30.6322,30.6937,30.5503,30.6391,718200.0
2007-08-31 11:00:00,44.86,44.92,44.71,44.72,1369500.0,30.6391,30.6801,30.5366,30.5435,1369500.0
2007-08-31 11:10:00,44.71,44.9,44.67,44.85,1620900.0,30.5366,30.6664,30.5093,30.6322,1620900.0
2007-08-31 11:20:00,44.85,44.85,44.69,44.79,1286100.0,30.6322,30.6322,30.523,30.5913,1286100.0
2007-08-31 11:30:00,44.79,45.01,44.74,45.0,911700.0,30.5913,30.7415,30.5571,30.7347,911700.0
2007-08-31 11:40:00,44.99,45.03,44.88,44.99,819600.0,30.7279,30.7552,30.6527,30.7279,819600.0
2007-08-31 11:50:00,44.99,45.08,44.95,45.02,715500.0,30.7279,30.7893,30.7005,30.7484,715500.0
2007-08-31 12:00:00,45.02,45.07,44.97,44.99,431400.0,30.7484,30.7825,30.7142,30.7279,431400.0
2007-08-31 12:10:00,45.0,45.08,44.99,45.07,210600.0,30.7347,30.7893,30.7279,30.7825,210600.0
2007-08-31 12:20:00,45.07,45.15,45.07,45.1,262200.0,30.7825,30.8371,30.7825,30.803,262200.0
2007-08-31 12:30:00,45.1,45.28,45.09,45.21,710400.0,30.803,30.9259,30.7962,30.8781,710400.0
2007-08-31 12:40:00,45.21,45.24,45.18,45.18,401400.0,30.8781,30.8986,30.8576,30.8576,401400.0
2007-08-31 12:50:00,45.19,45.19,45.09,45.09,392100.0,30.8645,30.8645,30.7962,30.7962,392100.0
2007-08-31 13:00:00,45.09,45.16,45.08,45.12,350100.0,30.7962,30.844,30.7893,30.8167,350100.0
2007-08-31 13:10:00,45.13,45.16,45.1,45.12,384900.0,30.8235,30.844,30.803,30.8167,384900.0
2007-08-31 13:20:00,45.12,45.17,45.09,45.16,163800.0,30.8167,30.8508,30.7962,30.844,163800.0
2007-08-31 13:30:00,45.16,45.22,45.04,45.05,506400.0,30.844,30.885,30.762,30.7688,506400.0
2007-08-31 13:40:00,45.06,45.08,44.99,44.99,247500.0,30.7757,30.7893,30.7279,30.7279,247500.0
2007-08-31 13:50:00,45.0,45.06,44.95,45.03,249300.0,30.7347,30.7757,30.7005,30.7552,249300.0
2007-08-31 14:00:00,45.05,45.14,45.05,45.14,127500.0,30.7688,30.8303,30.7688,30.8303,127500.0
2007-08-31 14:10:00,45.14,45.18,45.05,45.1,297600.0,30.8303,30.8576,30.7688,30.803,297600.0
2007-08-31 14:20:00,45.11,45.11,45.0,45.09,194400.0,30.8098,30.8098,30.7347,30.7962,194400.0
2007-08-31 14:30:00,45.09,45.13,45.04,45.07,201900.0,30.7962,30.8235,30.762,30.7825,201900.0
2007-08-31 14:40:00,45.07,45.15,45.05,45.07,306000.0,30.7825,30.8371,30.7688,30.7825,306000.0
2007-08-31 14:50:00,45.07,45.14,45.03,45.05,334800.0,30.7825,30.8303,30.7552,30.7688,334800.0
2007-08-31 15:00:00,45.05,45.07,45.02,45.04,1430700.0,30.7688,30.7825,30.7484,30.762,1430700.0
2007-08-31 15:10:00,45.05,45.06,45.0,45.01,1791300.0,30.7688,30.7757,30.7347,30.7415,1791300.0
2007-08-31 15:20:00,45.01,45.01,44.9,44.91,1897800.0,30.7415,30.7415,30.6664,30.6732,1897800.0
2007-08-31 15:30:00,44.91,44.97,44.89,44.94,3027300.0,30.6732,30.7142,30.6596,30.6937,3027300.0
2007-08-31 15:40:00,44.95,45.0,44.84,44.84,2439000.0,30.7005,30.7347,30.6254,30.6254,2439000.0
2007-08-31 15:50:00,44.84,44.84,44.58,44.62,3884700.0,30.6254,30.6254,30.4478,30.4752,3884700.0
2007-09-04 09:30:00,44.22,44.68,44.22,44.65,1520700.0,30.202,30.5161,30.202,30.4956,1520700.0
2007-09-04 09:40:00,44.65,44.82,44.64,44.8,1427700.0,30.4956,30.6118,30.4888,30.5981,1427700.0
2007-09-04 09:50:00,44.81,44.92,44.79,44.92,1404900.0,30.6049,30.6801,30.5913,30.6801,1404900.0
2007-09-04 10:00:00,44.92,45.05,44.84,44.94,2075700.0,30.6801,30.7688,30.6254,30.6937,2075700.0
2007-09-04 10:10:00,44.93,44.98,44.83,44.84,983700.0,30.6869,30.721,30.6186,30.6254,983700.0
2007-09-04 10:20:00,44.84,44.96,44.81,44.92,1186800.0,30.6254,30.7074,30.6049,30.6801,1186800.0
2007-09-04 10:30:00,44.93,45.12,44.9,45.1,1246500.0,30.6869,30.8167,30.6664,30.803,1246500.0
2007-09-04 10:40:00,45.09,45.27,45.07,45.21,1733700.0,30.7962,30.9191,30.7825,30.8781,1733700.0
2007-09-04 10:50:00,45.2,45.27,45.1,45.15,636600.0,30.8713,30.9191,30.803,30.8371,636600.0
2007-09-04 11:00:00,45.16,45.22,45.15,45.2,707400.0,30.844,30.885,30.8371,30.8713,707400.0
2007-09-04 11:10:00,45.2,45.25,45.18,45.2,636300.0,30.8713,30.9054,30.8576,30.8713,636300.0
2007-09-04 11:20:00,45.2,45.3,45.2,45.25,485100.0,30.8713,30.9396,30.8713,30.9054,485100.0
2007-09-04 11:30:00,45.25,45.33,45.23,45.33,377100.0,30.9054,30.9601,30.8918,30.9601,377100.0
2007-09-04 11:40:00,45.33,45.33,45.24,45.29,294900.0,30.9601,30.9601,30.8986,30.9328,294900.0
2007-09-04 11:50:00,45.29,45.32,45.21,45.26,338700.0,30.9328,30.9533,30.8781,30.9123,338700.0
2007-09-04 12:00:00,45.26,45.28,45.18,45.23,292500.0,30.9123,30.9259,30.8576,30.8918,292500.0
2007-09-04 12:10:00,45.24,45.25,45.18,45.22,159600.0,30.8986,30.9054,30.8576,30.885,159600.0
2007-09-04 12:20:00,45.22,45.3,45.21,45.28,255300.0,30.885,30.9396,30.8781,30.9259,255300.0
2007-09-04 12:30:00,45.27,45.36,45.26,45.33,660300.0,30.9191,30.9806,30.9123,30.9601,660300.0
2007-09-04 12:40:00,45.31,45.37,45.3,45.35,311400.0,30.9464,30.9874,30.9396,30.9737,311400.0
2007-09-04 12:50:00,45.35,45.35,45.28,45.32,345000.0,30.9737,30.9737,30.9259,30.9533,345000.0
2007-09-04 13:00:00,45.32,45.33,45.29,45.31,561300.0,30.9533,30.9601,30.9328,30.9464,561300.0
2007-09-04 13:10:00,45.32,45.47,45.3,45.42,658200.0,30.9533,31.0557,30.9396,31.0216,658200.0
2007-09-04 13:20:00,45.42,45.47,45.33,45.42,521400.0,31.0216,31.0557,30.9601,31.0216,521400.0
2007-09-04 13:30:00,45.42,45.44,45.36,45.36,223800.0,31.0216,31.0352,30.9806,30.9806,223800.0
2007-09-04 13:40:00,45.37,45.43,45.34,45.4,255000.0,30.9874,31.0284,30.9669,31.0079,255000.0
2007-09-04 13:50:00,45.39,45.46,45.33,45.38,412800.0,31.0011,31.0489,30.9601,30.9942,412800.0
2007-09-04 14:00:00,45.38,45.4,45.28,45.32,474000.0,30.9942,31.0079,30.9259,30.9533,474000.0
2007-09-04 14:10:00,45.32,45.43,45.32,45.43,219000.0,30.9533,31.0284,30.9533,31.0284,219000.0
2007-09-04 14:20:00,45.43,45.46,45.38,45.41,366000.0,31.0284,31.0489,30.9942,31.0147,366000.0
2007-09-04 14:30:00,45.41,45.5,45.41,45.45,246600.0,31.0147,31.0762,31.0147,31.042,246600.0
2007-09-04 14:40:00,45.45,45.54,45.44,45.5,623700.0,31.042,31.1035,31.0352,31.0762,623700.0
2007-09-04 14:50:00,45.5,45.54,45.49,45.5,741300.0,31.0762,31.1035,31.0694,31.0762,741300.0
2007-09-04 15:00:00,45.5,45.55,45.47,45.54,565800.0,31.0762,31.1103,31.0557,31.1035,565800.0
2007-09-04 15:10:00,45.53,45.6,45.5,45.56,474600.0,31.0967,31.1445,31.0762,31.1172,474600.0
2007-09-04 15:20:00,45.57,45.66,45.56,45.65,1210200.0,31.124,31.1855,31.1172,31.1786,1210200.0
2007-09-04 15:30:00,45.66,45.73,45.5,45.63,1351500.0,31.1855,31.2333,31.0762,31.165,1351500.0
2007-09-04 15:40:00,45.63,45.65,45.41,45.46,1229400.0,31.165,31.1786,31.0147,31.0489,1229400.0
2007-09-04 15:50:00,45.45,45.49,45.39,45.4,1278300.0,31.042,31.0694,31.0011,31.0079,1278300.0
2007-09-05 09:30:00,45.02,45.02,44.57,44.7,1570200.0,30.7484,30.7484,30.441,30.5298,1570200.0
2007-09-05 09:40:00,44.72,44.77,44.62,44.73,2421900.0,30.5435,30.5776,30.4752,30.5503,2421900.0
2007-09-05 09:50:00,44.73,44.75,44.59,44.6,1470900.0,30.5503,30.5639,30.4547,30.4615,1470900.0
2007-09-05 10:00:00,44.61,44.61,44.35,44.43,3178500.0,30.4683,30.4683,30.2907,30.3454,3178500.0
2007-09-05 10:10:00,44.43,44.44,44.26,44.32,2875800.0,30.3454,30.3522,30.2293,30.2703,2875800.0
2007-09-05 10:20:00,44.31,44.45,44.31,44.42,1472400.0,30.2634,30.359,30.2634,30.3386,1472400.0
2007-09-05 10:30:00,44.42,44.55,44.33,44.5,1845600.0,30.3386,30.4273,30.2771,30.3932,1845600.0
2007-09-05 10:40:00,44.5,44.57,44.44,44.52,510000.0,30.3932,30.441,30.3522,30.4069,510000.0
2007-09-05 10:50:00,44.51,44.59,44.49,44.5,351600.0,30.4,30.4547,30.3864,30.3932,351600.0
2007-09-05 11:00:00,44.5,44.5,44.36,44.41,498000.0,30.3932,30.3932,30.2976,30.3317,498000.0
2007-09-05 11:10:00,44.4,44.53,44.36,44.53,930300.0,30.3249,30.4137,30.2976,30.4137,930300.0
2007-09-05 11:20:00,44.53,44.56,44.42,44.46,328800.0,30.4137,30.4342,30.3386,30.3659,328800.0
2007-09-05 11:30:00,44.46,44.47,44.33,44.33,564900.0,30.3659,30.3727,30.2771,30.2771,564900.0
2007-09-05 11:40:00,44.33,44.4,44.31,44.36,566100.0,30.2771,30.3249,30.2634,30.2976,566100.0
2007-09-05 11:50:00,44.37,44.46,44.35,44.46,353700.0,30.3044,30.3659,30.2907,30.3659,353700.0
2007-09-05 12:00:00,44.46,44.47,44.42,44.47,129000.0,30.3659,30.3727,30.3386,30.3727,129000.0
2007-09-05 12:10:00,44.47,44.54,44.46,44.48,294300.0,30.3727,30.4205,30.3659,30.3795,294300.0
2007-09-05 12:20:00,44.48,44.55,44.48,44.52,269700.0,30.3795,30.4273,30.3795,30.4069,269700.0
2007-09-05 12:30:00,44.52,44.53,44.46,44.51,200700.0,30.4069,30.4137,30.3659,30.4,200700.0
2007-09-05 12:40:00,44.51,44.53,44.42,44.5,219000.0,30.4,30.4137,30.3386,30.3932,219000.0
2007-09-05 12:50:00,44.5,44.53,44.43,44.52,137400.0,30.3932,30.4137,30.3454,30.4069,137400.0
2007-09-05 13:00:00,44.52,44.58,44.5,44.54,252900.0,30.4069,30.4478,30.3932,30.4205,252900.0
2007-09-05 13:10:00,44.54,44.7,44.53,44.57,1036800.0,30.4205,30.5298,30.4137,30.441,1036800.0
2007-09-05 13:20:00,44.57,44.6,44.52,44.54,769800.0,30.441,30.4615,30.4069,30.4205,769800.0
2007-09-05 13:30:00,44.54,44.63,44.45,44.59,651300.0,30.4205,30.482,30.359,30.4547,651300.0
2007-09-05 13:40:00,44.59,44.61,44.52,44.58,730800.0,30.4547,30.4683,30.4069,30.4478,730800.0
2007-09-05 13:50:00,44.59,44.6,44.55,44.58,463800.0,30.4547,30.4615,30.4273,30.4478,463800.0
2007-09-05 14:00:00,44.58,44.67,44.41,44.47,1627500.0,30.4478,30.5093,30.3317,30.3727,1627500.0
2007-09-05 14:10:00,44.47,44.52,44.39,44.42,561900.0,30.3727,30.4069,30.3181,30.3386,561900.0
2007-09-05 14:20:00,44.42,44.43,44.32,44.37,898800.0,30.3386,30.3454,30.2703,30.3044,898800.0
2007-09-05 14:30:00,44.37,44.48,44.37,44.46,482700.0,30.3044,30.3795,30.3044,30.3659,482700.0
2007-09-05 14:40:00,44.44,44.45,44.32,44.39,461700.0,30.3522,30.359,30.2703,30.3181,461700.0
2007-09-05 14:50:00,44.39,44.5,44.29,44.46,922800.0,30.3181,30.3932,30.2498,30.3659,922800.0
2007-09-05 15:00:00,44.46,44.55,44.41,44.48,826500.0,30.3659,30.4273,30.3317,30.3795,826500.0
2007-09-05 15:10:00,44.48,44.54,44.44,44.52,707100.0,30.3795,30.4205,30.3522,30.4069,707100.0
2007-09-05 15:20:00,44.54,44.54,44.42,44.46,704700.0,30.4205,30.4205,30.3386,30.3659,704700.0
2007-09-05 15:30:00,44.46,44.5,44.38,44.4,685200.0,30.3659,30.3932,30.3112,30.3249,685200.0
2007-09-05 15:40:00,44.4,44.62,44.39,44.57,1364400.0,30.3249,30.4752,30.3181,30.441,1364400.0
2007-09-05 15:50:00,44.56,44.6,44.49,44.55,1521900.0,30.4342,30.4615,30.3864,30.4273,1521900.0
2007-09-06 09:30:00,44.97,45.23,44.97,44.99,936000.0,30.7142,30.8918,30.7142,30.7279,936000.0
2007-09-06 09:40:00,44.98,45.0,44.92,44.98,705300.0,30.721,30.7347,30.6801,30.721,705300.0
2007-09-06 09:50:00,44.97,45.0,44.84,44.88,491400.0,30.7142,30.7347,30.6254,30.6527,491400.0
2007-09-06 10:00:00,44.87,44.97,44.71,44.75,1946100.0,30.6459,30.7142,30.5366,30.5639,1946100.0
2007-09-06 10:10:00,44.75,44.78,44.67,44.74,1856700.0,30.5639,30.5844,30.5093,30.5571,1856700.0
2007-09-06 10:20:00,44.74,44.82,44.64,44.77,673200.0,30.5571,30.6118,30.4888,30.5776,673200.0
2007-09-06 10:30:00,44.75,44.89,44.7,44.85,592200.0,30.5639,30.6596,30.5298,30.6322,592200.0
2007-09-06 10:40:00,44.85,44.92,44.82,44.84,200100.0,30.6322,30.6801,30.6118,30.6254,200100.0
2007-09-06 10:50:00,44.84,44.94,44.83,44.9,285600.0,30.6254,30.6937,30.6186,30.6664,285600.0
2007-09-06 11:00:00,44.9,44.91,44.78,44.8,237300.0,30.6664,30.6732,30.5844,30.5981,237300.0
2007-09-06 11:10:00,44.8,44.97,44.78,44.97,168900.0,30.5981,30.7142,30.5844,30.7142,168900.0
2007-09-06 11:20:00,44.96,45.09,44.96,45.04,515700.0,30.7074,30.7962,30.7074,30.762,515700.0
2007-09-06 11:30:00,45.05,45.16,45.05,45.09,413700.0,30.7688,30.844,30.7688,30.7962,413700.0
2007-09-06 11:40:00,45.08,45.28,45.07,45.2,559800.0,30.7893,30.9259,30.7825,30.8713,559800.0
2007-09-06 11:50:00,45.2,45.23,45.11,45.14,325800.0,30.8713,30.8918,30.8098,30.8303,325800.0
2007-09-06 12:00:00,45.13,45.13,45.06,45.06,114600.0,30.8235,30.8235,30.7757,30.7757,114600.0
2007-09-06 12:10:00,45.06,45.26,45.06,45.24,449400.0,30.7757,30.9123,30.7757,30.8986,449400.0
2007-09-06 12:20:00,45.24,45.25,45.13,45.2,316200.0,30.8986,30.9054,30.8235,30.8713,316200.0
2007-09-06 12:30:00,45.2,45.22,45.11,45.18,372900.0,30.8713,30.885,30.8098,30.8576,372900.0
2007-09-06 12:40:00,45.19,45.19,45.03,45.1,284700.0,30.8645,30.8645,30.7552,30.803,284700.0
2007-09-06 12:50:00,45.11,45.22,45.09,45.2,668700.0,30.8098,30.885,30.7962,30.8713,668700.0
2007-09-06 13:00:00,45.2,45.21,45.07,45.1,135600.0,30.8713,30.8781,30.7825,30.803,135600.0
2007-09-06 13:10:00,45.1,45.12,45.0,45.07,300300.0,30.803,30.8167,30.7347,30.7825,300300.0
2007-09-06 13:20:00,45.06,45.11,45.03,45.07,135000.0,30.7757,30.8098,30.7552,30.7825,135000.0
2007-09-06 13:30:00,45.05,45.12,45.0,45.04,287100.0,30.7688,30.8167,30.7347,30.762,287100.0
2007-09-06 13:40:00,45.05,45.16,45.03,45.12,123600.0,30.7688,30.844,30.7552,30.8167,123600.0
2007-09-06 13:50:00,45.12,45.17,45.09,45.16,61200.0,30.8167,30.8508,30.7962,30.844,61200.0
2007-09-06 14:00:00,45.17,45.17,45.04,45.12,162900.0,30.8508,30.8508,30.762,30.8167,162900.0
2007-09-06 14:10:00,45.12,45.2,45.11,45.14,261300.0,30.8167,30.8713,30.8098,30.8303,261300.0
2007-09-06 14:20:00,45.16,45.16,45.03,45.05,233400.0,30.844,30.844,30.7552,30.7688,233400.0
2007-09-06 14:30:00,45.05,45.16,45.0,45.13,235200.0,30.7688,30.844,30.7347,30.8235,235200.0
2007-09-06 14:40:00,45.12,45.15,45.07,45.09,84600.0,30.8167,30.8371,30.7825,30.7962,84600.0
2007-09-06 14:50:00,45.1,45.15,45.08,45.14,664200.0,30.803,30.8371,30.7893,30.8303,664200.0
2007-09-06 15:00:00,45.15,45.29,45.15,45.19,1451700.0,30.8371,30.9328,30.8371,30.8645,1451700.0
2007-09-06 15:10:00,45.19,45.19,45.08,45.13,478800.0,30.8645,30.8645,30.7893,30.8235,478800.0
2007-09-06 15:20:00,45.12,45.15,45.07,45.15,477300.0,30.8167,30.8371,30.7825,30.8371,477300.0
2007-09-06 15:30:00,45.13,45.2,45.12,45.18,394200.0,30.8235,30.8713,30.8167,30.8576,394200.0
2007-09-06 15:40:00,45.17,45.22,45.11,45.22,633900.0,30.8508,30.885,30.8098,30.885,633900.0
2007-09-06 15:50:00,45.21,45.23,45.1,45.13,1054200.0,30.8781,30.8918,30.803,30.8235,1054200.0
2007-09-07 09:30:00,44.24,44.34,43.96,44.18,2371800.0,30.2156,30.2839,30.0244,30.1746,2371800.0
2007-09-07 09:40:00,44.18,44.36,44.13,44.31,2411100.0,30.1746,30.2976,30.1405,30.2634,2411100.0
2007-09-07 09:50:00,44.3,44.38,44.23,44.3,1313700.0,30.2566,30.3112,30.2088,30.2566,1313700.0
2007-09-07 10:00:00,44.29,44.43,44.21,44.34,1488900.0,30.2498,30.3454,30.1951,30.2839,1488900.0
2007-09-07 10:10:00,44.34,44.4,44.21,44.34,1195800.0,30.2839,30.3249,30.1951,30.2839,1195800.0
2007-09-07 10:20:00,44.33,44.4,44.27,44.27,574800.0,30.2771,30.3249,30.2361,30.2361,574800.0
2007-09-07 10:30:00,44.27,44.28,44.03,44.09,1134600.0,30.2361,30.2429,30.0722,30.1132,1134600.0
2007-09-07 10:40:00,44.09,44.21,43.99,44.0,1467600.0,30.1132,30.1951,30.0449,30.0517,1467600.0
2007-09-07 10:50:00,44.01,44.03,43.94,43.96,985800.0,30.0585,30.0722,30.0107,30.0244,985800.0
2007-09-07 11:00:00,43.97,44.03,43.93,43.96,1099500.0,30.0312,30.0722,30.0039,30.0244,1099500.0
2007-09-07 11:10:00,43.96,43.96,43.81,43.88,1404000.0,30.0244,30.0244,29.9219,29.9697,1404000.0
2007-09-07 11:20:00,43.88,43.88,43.68,43.71,1646700.0,29.9697,29.9697,29.8331,29.8536,1646700.0
2007-09-07 11:30:00,43.7,43.9,43.68,43.88,1452300.0,29.8468,29.9834,29.8331,29.9697,1452300.0
2007-09-07 11:40:00,43.88,43.97,43.88,43.94,1242900.0,29.9697,30.0312,29.9697,30.0107,1242900.0
2007-09-07 11:50:00,43.95,44.07,43.93,44.05,899400.0,30.0176,30.0995,30.0039,30.0859,899400.0
2007-09-07 12:00:00,44.05,44.07,44.0,44.03,2416800.0,30.0859,30.0995,30.0517,30.0722,2416800.0
2007-09-07 12:10:00,44.03,44.05,43.98,44.0,735600.0,30.0722,30.0859,30.038,30.0517,735600.0
2007-09-07 12:20:00,44.0,44.1,43.98,44.09,1088700.0,30.0517,30.12,30.038,30.1132,1088700.0
2007-09-07 12:30:00,44.09,44.17,44.08,44.11,766500.0,30.1132,30.1678,30.1063,30.1268,766500.0
2007-09-07 12:40:00,44.1,44.18,44.04,44.05,310800.0,30.12,30.1746,30.079,30.0859,310800.0
2007-09-07 12:50:00,44.05,44.13,44.01,44.11,381000.0,30.0859,30.1405,30.0585,30.1268,381000.0
2007-09-07 13:00:00,44.12,44.19,44.1,44.19,621900.0,30.1337,30.1815,30.12,30.1815,621900.0
2007-09-07 13:10:00,44.19,44.22,44.05,44.1,1264800.0,30.1815,30.202,30.0859,30.12,1264800.0
2007-09-07 13:20:00,44.1,44.13,44.05,44.08,635700.0,30.12,30.1405,30.0859,30.1063,635700.0
2007-09-07 13:30:00,44.08,44.13,43.93,43.93,923100.0,30.1063,30.1405,30.0039,30.0039,923100.0
2007-09-07 13:40:00,43.93,44.02,43.9,43.99,613500.0,30.0039,30.0654,29.9834,30.0449,613500.0
2007-09-07 13:50:00,43.99,44.02,43.97,43.98,328500.0,30.0449,30.0654,30.0312,30.038,328500.0
2007-09-07 14:00:00,43.98,44.0,43.93,43.96,587100.0,30.038,30.0517,30.0039,30.0244,587100.0
2007-09-07 14:10:00,43.97,44.05,43.92,44.02,442500.0,30.0312,30.0859,29.9971,30.0654,442500.0
2007-09-07 14:20:00,44.02,44.03,43.95,43.99,334200.0,30.0654,30.0722,30.0176,30.0449,334200.0
2007-09-07 14:30:00,44.01,44.05,43.96,44.04,321900.0,30.0585,30.0859,30.0244,30.079,321900.0
2007-09-07 14:40:00,44.04,44.1,43.95,43.97,481200.0,30.079,30.12,30.0176,30.0312,481200.0
2007-09-07 14:50:00,43.98,44.0,43.84,43.87,692400.0,30.038,30.0517,29.9424,29.9629,692400.0
2007-09-07 15:00:00,43.87,44.0,43.86,43.92,1497600.0,29.9629,30.0517,29.9561,29.9971,1497600.0
2007-09-07 15:10:00,43.92,44.05,43.9,44.0,1104300.0,29.9971,30.0859,29.9834,30.0517,1104300.0
2007-09-07 15:20:00,44.01,44.02,43.9,43.9,2000100.0,30.0585,30.0654,29.9834,29.9834,2000100.0
2007-09-07 15:30:00,43.9,44.01,43.89,43.92,1138200.0,29.9834,30.0585,29.9766,29.9971,1138200.0
2007-09-07 15:40:00,43.92,44.05,43.85,44.0,1726200.0,29.9971,30.0859,29.9493,30.0517,1726200.0
2007-09-07 15:50:00,44.01,44.2,43.93,43.94,3429900.0,30.0585,30.1883,30.0039,30.0107,3429900.0
2007-09-10 09:30:00,44.67,44.69,44.3,44.39,1196700.0,30.5093,30.523,30.2566,30.3181,1196700.0
2007-09-10 09:40:00,44.38,44.38,44.25,44.36,1661400.0,30.3112,30.3112,30.2224,30.2976,1661400.0
2007-09-10 09:50:00,44.37,44.39,44.26,44.28,1373100.0,30.3044,30.3181,30.2293,30.2429,1373100.0
2007-09-10 10:00:00,44.27,44.29,44.15,44.18,999000.0,30.2361,30.2498,30.1542,30.1746,999000.0
2007-09-10 10:10:00,44.18,44.19,44.05,44.1,996000.0,30.1746,30.1815,30.0859,30.12,996000.0
2007-09-10 10:20:00,44.1,44.16,43.97,43.98,1395600.0,30.12,30.161,30.0312,30.038,1395600.0
2007-09-10 10:30:00,43.98,44.09,43.88,43.92,1132200.0,30.038,30.1132,29.9697,29.9971,1132200.0
2007-09-10 10:40:00,43.93,43.93,43.63,43.71,2546700.0,30.0039,30.0039,29.799,29.8536,2546700.0
2007-09-10 10:50:00,43.71,43.75,43.61,43.71,1349700.0,29.8536,29.881,29.7853,29.8536,1349700.0
2007-09-10 11:00:00,43.72,43.76,43.64,43.67,853200.0,29.8605,29.8878,29.8058,29.8263,853200.0
2007-09-10 11:10:00,43.67,43.69,43.45,43.46,1552200.0,29.8263,29.84,29.6761,29.6829,1552200.0
2007-09-10 11:20:00,43.45,43.56,43.42,43.51,1514100.0,29.6761,29.7512,29.6556,29.717,1514100.0
2007-09-10 11:30:00,43.51,43.59,43.43,43.56,762900.0,29.717,29.7717,29.6624,29.7512,762900.0
2007-09-10 11:40:00,43.57,43.73,43.57,43.67,885600.0,29.758,29.8673,29.758,29.8263,885600.0
2007-09-10 11:50:00,43.66,43.74,43.64,43.68,425400.0,29.8195,29.8741,29.8058,29.8331,425400.0
2007-09-10 12:00:00,43.68,44.13,43.66,43.74,339900.0,29.8331,30.1405,29.8195,29.8741,339900.0
2007-09-10 12:10:00,43.73,43.79,43.65,43.72,867000.0,29.8673,29.9083,29.8127,29.8605,867000.0
2007-09-10 12:20:00,43.72,43.84,43.67,43.8,696000.0,29.8605,29.9424,29.8263,29.9151,696000.0
2007-09-10 12:30:00,43.8,43.9,43.69,43.71,243000.0,29.9151,29.9834,29.84,29.8536,243000.0
2007-09-10 12:40:00,43.71,43.75,43.63,43.69,145500.0,29.8536,29.881,29.799,29.84,145500.0
2007-09-10 12:50:00,43.69,43.73,43.62,43.71,174900.0,29.84,29.8673,29.7922,29.8536,174900.0
2007-09-10 13:00:00,43.68,43.84,43.65,43.83,306900.0,29.8331,29.9424,29.8127,29.9356,306900.0
2007-09-10 13:10:00,43.83,43.95,43.76,43.94,191700.0,29.9356,30.0176,29.8878,30.0107,191700.0
2007-09-10 13:20:00,43.93,43.98,43.86,43.94,275100.0,30.0039,30.038,29.9561,30.0107,275100.0
2007-09-10 13:30:00,43.94,44.07,43.9,43.96,314100.0,30.0107,30.0995,29.9834,30.0244,314100.0
2007-09-10 13:40:00,43.95,44.01,43.89,43.91,118500.0,30.0176,30.0585,29.9766,29.9902,118500.0
2007-09-10 13:50:00,43.91,43.96,43.8,43.82,287400.0,29.9902,30.0244,29.9151,29.9288,287400.0
2007-09-10 14:00:00,43.82,43.85,43.75,43.8,132600.0,29.9288,29.9493,29.881,29.9151,132600.0
2007-09-10 14:10:00,43.8,43.96,43.8,43.88,337500.0,29.9151,30.0244,29.9151,29.9697,337500.0
2007-09-10 14:20:00,43.88,44.11,43.86,44.1,265800.0,29.9697,30.1268,29.9561,30.12,265800.0
2007-09-10 14:30:00,44.1,44.18,44.07,44.12,646800.0,30.12,30.1746,30.0995,30.1337,646800.0
2007-09-10 14:40:00,44.12,44.23,44.05,44.16,534900.0,30.1337,30.2088,30.0859,30.161,534900.0
2007-09-10 14:50:00,44.16,44.22,44.07,44.22,239400.0,30.161,30.202,30.0995,30.202,239400.0
2007-09-10 15:00:00,44.21,44.34,44.09,44.33,420000.0,30.1951,30.2839,30.1132,30.2771,420000.0
2007-09-10 15:10:00,44.33,44.47,44.33,44.39,1050300.0,30.2771,30.3727,30.2771,30.3181,1050300.0
2007-09-10 15:20:00,44.39,44.53,44.34,44.35,1067100.0,30.3181,30.4137,30.2839,30.2907,1067100.0
2007-09-10 15:30:00,44.36,44.44,44.33,44.37,336600.0,30.2976,30.3522,30.2771,30.3044,336600.0
2007-09-10 15:40:00,44.37,44.37,44.21,44.23,771300.0,30.3044,30.3044,30.1951,30.2088,771300.0
2007-09-10 15:50:00,44.23,44.23,44.04,44.14,1599900.0,30.2088,30.2088,30.079,30.1473,1599900.0
2007-09-11 09:30:00,44.6,44.82,44.57,44.63,1868700.0,30.4615,30.6118,30.441,30.482,1868700.0
2007-09-11 09:40:00,44.63,44.83,44.57,44.8,2266200.0,30.482,30.6186,30.441,30.5981,2266200.0
2007-09-11 09:50:00,44.81,44.86,44.75,44.76,1988100.0,30.6049,30.6391,30.5639,30.5708,1988100.0
2007-09-11 10:00:00,44.76,44.88,44.66,44.66,2160300.0,30.5708,30.6527,30.5025,30.5025,2160300.0
2007-09-11 10:10:00,44.66,44.68,44.58,44.61,1422600.0,30.5025,30.5161,30.4478,30.4683,1422600.0
2007-09-11 10:20:00,44.6,44.82,44.59,44.79,1445400.0,30.4615,30.6118,30.4547,30.5913,1445400.0
2007-09-11 10:30:00,44.79,44.84,44.77,44.81,760200.0,30.5913,30.6254,30.5776,30.6049,760200.0
2007-09-11 10:40:00,44.81,44.87,44.73,44.77,327000.0,30.6049,30.6459,30.5503,30.5776,327000.0
2007-09-11 10:50:00,44.77,44.77,44.68,44.7,476100.0,30.5776,30.5776,30.5161,30.5298,476100.0
2007-09-11 11:00:00,44.71,44.71,44.55,44.63,1374600.0,30.5366,30.5366,30.4273,30.482,1374600.0
2007-09-11 11:10:00,44.64,44.69,44.58,44.66,808500.0,30.4888,30.523,30.4478,30.5025,808500.0
2007-09-11 11:20:00,44.66,44.78,44.66,44.76,537900.0,30.5025,30.5844,30.5025,30.5708,537900.0
2007-09-11 11:30:00,44.76,44.79,44.69,44.71,549000.0,30.5708,30.5913,30.523,30.5366,549000.0
2007-09-11 11:40:00,44.71,44.75,44.63,44.68,330900.0,30.5366,30.5639,30.482,30.5161,330900.0
2007-09-11 11:50:00,44.68,44.76,44.65,44.71,267600.0,30.5161,30.5708,30.4956,30.5366,267600.0
2007-09-11 12:00:00,44.7,44.7,44.6,44.69,209700.0,30.5298,30.5298,30.4615,30.523,209700.0
2007-09-11 12:10:00,44.68,44.73,44.64,44.7,317700.0,30.5161,30.5503,30.4888,30.5298,317700.0
2007-09-11 12:20:00,44.71,44.76,44.71,44.73,307800.0,30.5366,30.5708,30.5366,30.5503,307800.0
2007-09-11 12:30:00,44.73,44.8,44.69,44.77,363300.0,30.5503,30.5981,30.523,30.5776,363300.0
2007-09-11 12:40:00,44.78,44.84,44.75,44.76,445200.0,30.5844,30.6254,30.5639,30.5708,445200.0
2007-09-11 12:50:00,44.76,44.77,44.7,44.72,340800.0,30.5708,30.5776,30.5298,30.5435,340800.0
2007-09-11 13:00:00,44.72,44.76,44.71,44.75,153600.0,30.5435,30.5708,30.5366,30.5639,153600.0
2007-09-11 13:10:00,44.74,44.74,44.65,44.66,211800.0,30.5571,30.5571,30.4956,30.5025,211800.0
2007-09-11 13:20:00,44.66,44.75,44.65,44.74,192600.0,30.5025,30.5639,30.4956,30.5571,192600.0
2007-09-11 13:30:00,44.74,44.81,44.71,44.74,224700.0,30.5571,30.6049,30.5366,30.5571,224700.0
2007-09-11 13:40:00,44.74,44.82,44.66,44.76,194100.0,30.5571,30.6118,30.5025,30.5708,194100.0
2007-09-11 13:50:00,44.78,44.83,44.73,44.78,486000.0,30.5844,30.6186,30.5503,30.5844,486000.0
2007-09-11 14:00:00,44.78,44.94,44.78,44.93,308400.0,30.5844,30.6937,30.5844,30.6869,308400.0
2007-09-11 14:10:00,44.94,44.99,44.9,44.95,415200.0,30.6937,30.7279,30.6664,30.7005,415200.0
2007-09-11 14:20:00,44.95,45.03,44.93,45.02,394500.0,30.7005,30.7552,30.6869,30.7484,394500.0
2007-09-11 14:30:00,45.02,45.04,44.97,44.99,659400.0,30.7484,30.762,30.7142,30.7279,659400.0
2007-09-11 14:40:00,44.99,45.03,44.93,44.95,373500.0,30.7279,30.7552,30.6869,30.7005,373500.0
2007-09-11 14:50:00,44.94,45.01,44.92,45.0,498000.0,30.6937,30.7415,30.6801,30.7347,498000.0
2007-09-11 15:00:00,45.0,45.06,44.92,44.98,257700.0,30.7347,30.7757,30.6801,30.721,257700.0
2007-09-11 15:10:00,44.98,45.15,44.98,45.14,522300.0,30.721,30.8371,30.721,30.8303,522300.0
2007-09-11 15:20:00,45.14,45.14,45.02,45.03,535500.0,30.8303,30.8303,30.7484,30.7552,535500.0
2007-09-11 15:30:00,45.03,45.11,44.9,44.96,886500.0,30.7552,30.8098,30.6664,30.7074,886500.0
2007-09-11 15:40:00,44.96,44.96,44.78,44.83,437700.0,30.7074,30.7074,30.5844,30.6186,437700.0
2007-09-11 15:50:00,44.82,45.02,44.81,45.02,1048200.0,30.6118,30.7484,30.6049,30.7484,1048200.0
2007-09-12 09:30:00,44.74,44.84,44.52,44.57,1156500.0,30.5571,30.6254,30.4069,30.441,1156500.0
2007-09-12 09:40:00,44.57,44.8,44.55,44.78,1454100.0,30.441,30.5981,30.4273,30.5844,1454100.0
2007-09-12 09:50:00,44.78,44.86,44.68,44.83,1016400.0,30.5844,30.6391,30.5161,30.6186,1016400.0
2007-09-12 10:00:00,44.83,44.83,44.69,44.7,649200.0,30.6186,30.6186,30.523,30.5298,649200.0
2007-09-12 10:10:00,44.68,44.74,44.62,44.71,621600.0,30.5161,30.5571,30.4752,30.5366,621600.0
2007-09-12 10:20:00,44.7,44.82,44.68,44.81,611700.0,30.5298,30.6118,30.5161,30.6049,611700.0
2007-09-12 10:30:00,44.81,44.94,44.74,44.94,3340200.0,30.6049,30.6937,30.5571,30.6937,3340200.0
2007-09-12 10:40:00,44.93,44.97,44.9,44.9,635100.0,30.6869,30.7142,30.6664,30.6664,635100.0
2007-09-12 10:50:00,44.9,44.95,44.89,44.91,411000.0,30.6664,30.7005,30.6596,30.6732,411000.0
2007-09-12 11:00:00,44.93,44.99,44.89,44.98,449100.0,30.6869,30.7279,30.6596,30.721,449100.0
2007-09-12 11:10:00,44.99,45.16,44.98,45.12,516600.0,30.7279,30.844,30.721,30.8167,516600.0
2007-09-12 11:20:00,45.12,45.22,45.11,45.13,539400.0,30.8167,30.885,30.8098,30.8235,539400.0
2007-09-12 11:30:00,45.13,45.17,45.1,45.12,586800.0,30.8235,30.8508,30.803,30.8167,586800.0
2007-09-12 11:40:00,45.12,45.24,45.09,45.13,1138800.0,30.8167,30.8986,30.7962,30.8235,1138800.0
2007-09-12 11:50:00,45.13,45.18,45.1,45.16,521100.0,30.8235,30.8576,30.803,30.844,521100.0
2007-09-12 12:00:00,45.16,45.23,45.13,45.2,718200.0,30.844,30.8918,30.8235,30.8713,718200.0
2007-09-12 12:10:00,45.2,45.29,45.2,45.27,1404600.0,30.8713,30.9328,30.8713,30.9191,1404600.0
2007-09-12 12:20:00,45.26,45.27,45.12,45.14,805800.0,30.9123,30.9191,30.8167,30.8303,805800.0
2007-09-12 12:30:00,45.14,45.16,45.05,45.13,837300.0,30.8303,30.844,30.7688,30.8235,837300.0
2007-09-12 12:40:00,45.14,45.15,45.02,45.1,597000.0,30.8303,30.8371,30.7484,30.803,597000.0
2007-09-12 12:50:00,45.12,45.14,45.04,45.12,436200.0,30.8167,30.8303,30.762,30.8167,436200.0
2007-09-12 13:00:00,45.13,45.13,44.98,45.04,439200.0,30.8235,30.8235,30.721,30.762,439200.0
2007-09-12 13:10:00,45.04,45.11,45.0,45.06,241800.0,30.762,30.8098,30.7347,30.7757,241800.0
2007-09-12 13:20:00,45.06,45.1,45.04,45.09,97200.0,30.7757,30.803,30.762,30.7962,97200.0
2007-09-12 13:30:00,45.09,45.14,45.03,45.11,290400.0,30.7962,30.8303,30.7552,30.8098,290400.0
2007-09-12 13:40:00,45.14,45.16,45.09,45.12,296400.0,30.8303,30.844,30.7962,30.8167,296400.0
2007-09-12 13:50:00,45.12,45.23,45.1,45.17,186300.0,30.8167,30.8918,30.803,30.8508,186300.0
2007-09-12 14:00:00,45.19,45.25,45.12,45.23,151500.0,30.8645,30.9054,30.8167,30.8918,151500.0
2007-09-12 14:10:00,45.24,45.33,45.21,45.28,917700.0,30.8986,30.9601,30.8781,30.9259,917700.0
2007-09-12 14:20:00,45.29,45.3,45.19,45.23,899700.0,30.9328,30.9396,30.8645,30.8918,899700.0
2007-09-12 14:30:00,45.24,45.31,45.19,45.24,934200.0,30.8986,30.9464,30.8645,30.8986,934200.0
2007-09-12 14:40:00,45.24,45.28,45.21,45.27,498300.0,30.8986,30.9259,30.8781,30.9191,498300.0
2007-09-12 14:50:00,45.27,45.3,45.24,45.29,498900.0,30.9191,30.9396,30.8986,30.9328,498900.0
2007-09-12 15:00:00,45.29,45.3,45.07,45.09,459900.0,30.9328,30.9396,30.7825,30.7962,459900.0
2007-09-12 15:10:00,45.09,45.15,45.05,45.15,420600.0,30.7962,30.8371,30.7688,30.8371,420600.0
2007-09-12 15:20:00,45.15,45.17,45.05,45.08,672000.0,30.8371,30.8508,30.7688,30.7893,672000.0
2007-09-12 15:30:00,45.08,45.13,45.03,45.07,773400.0,30.7893,30.8235,30.7552,30.7825,773400.0
2007-09-12 15:40:00,45.08,45.12,45.03,45.08,781800.0,30.7893,30.8167,30.7552,30.7893,781800.0
2007-09-12 15:50:00,45.07,45.12,45.0,45.03,817500.0,30.7825,30.8167,30.7347,30.7552,817500.0
2007-09-13 09:30:00,45.44,45.67,45.43,45.45,1125900.0,31.0352,31.1923,31.0284,31.042,1125900.0
2007-09-13 09:40:00,45.44,45.47,45.33,45.38,823800.0,31.0352,31.0557,30.9601,30.9942,823800.0
2007-09-13 09:50:00,45.38,45.54,45.36,45.49,636300.0,30.9942,31.1035,30.9806,31.0694,636300.0
2007-09-13 10:00:00,45.5,45.54,45.39,45.47,973200.0,31.0762,31.1035,31.0011,31.0557,973200.0
2007-09-13 10:10:00,45.46,45.54,45.3,45.54,935100.0,31.0489,31.1035,30.9396,31.1035,935100.0
2007-09-13 10:20:00,45.54,45.62,45.5,45.54,838500.0,31.1035,31.1582,31.0762,31.1035,838500.0
2007-09-13 10:30:00,45.54,45.67,45.51,45.63,638700.0,31.1035,31.1923,31.083,31.165,638700.0
2007-09-13 10:40:00,45.63,45.65,45.59,45.6,291000.0,31.165,31.1786,31.1377,31.1445,291000.0
2007-09-13 10:50:00,45.6,45.69,45.59,45.67,536100.0,31.1445,31.206,31.1377,31.1923,536100.0
2007-09-13 11:00:00,45.67,45.74,45.63,45.68,512700.0,31.1923,31.2401,31.165,31.1991,512700.0
2007-09-13 11:10:00,45.67,45.74,45.67,45.72,448500.0,31.1923,31.2401,31.1923,31.2264,448500.0
2007-09-13 11:20:00,45.72,45.82,45.71,45.78,796800.0,31.2264,31.2947,31.2196,31.2674,796800.0
2007-09-13 11:30:00,45.78,45.84,45.73,45.74,611700.0,31.2674,31.3084,31.2333,31.2401,611700.0
2007-09-13 11:40:00,45.73,45.79,45.73,45.76,896700.0,31.2333,31.2743,31.2333,31.2538,896700.0
2007-09-13 11:50:00,45.77,45.89,45.76,45.87,506100.0,31.2606,31.3426,31.2538,31.3289,506100.0
2007-09-13 12:00:00,45.88,45.88,45.77,45.77,226200.0,31.3357,31.3357,31.2606,31.2606,226200.0
2007-09-13 12:10:00,45.77,45.81,45.72,45.76,234000.0,31.2606,31.2879,31.2264,31.2538,234000.0
2007-09-13 12:20:00,45.77,45.83,45.73,45.74,391500.0,31.2606,31.3016,31.2333,31.2401,391500.0
2007-09-13 12:30:00,45.74,45.77,45.71,45.72,441900.0,31.2401,31.2606,31.2196,31.2264,441900.0
2007-09-13 12:40:00,45.72,45.75,45.71,45.73,242100.0,31.2264,31.2469,31.2196,31.2333,242100.0
2007-09-13 12:50:00,45.73,45.82,45.73,45.82,266700.0,31.2333,31.2947,31.2333,31.2947,266700.0
2007-09-13 13:00:00,45.83,45.88,45.79,45.87,376800.0,31.3016,31.3357,31.2743,31.3289,376800.0
2007-09-13 13:10:00,45.87,45.94,45.86,45.92,362100.0,31.3289,31.3767,31.3221,31.363,362100.0
2007-09-13 13:20:00,45.91,45.96,45.87,45.89,445200.0,31.3562,31.3904,31.3289,31.3426,445200.0
2007-09-13 13:30:00,45.88,45.9,45.87,45.88,138600.0,31.3357,31.3494,31.3289,31.3357,138600.0
2007-09-13 13:40:00,45.88,45.95,45.86,45.93,189600.0,31.3357,31.3835,31.3221,31.3699,189600.0
2007-09-13 13:50:00,45.93,45.93,45.8,45.83,306000.0,31.3699,31.3699,31.2811,31.3016,306000.0
2007-09-13 14:00:00,45.83,45.89,45.82,45.86,291300.0,31.3016,31.3426,31.2947,31.3221,291300.0
2007-09-13 14:10:00,45.86,45.9,45.74,45.74,548700.0,31.3221,31.3494,31.2401,31.2401,548700.0
2007-09-13 14:20:00,45.75,45.84,45.71,45.71,469800.0,31.2469,31.3084,31.2196,31.2196,469800.0
2007-09-13 14:30:00,45.71,45.8,45.71,45.78,260100.0,31.2196,31.2811,31.2196,31.2674,260100.0
2007-09-13 14:40:00,45.77,45.87,45.74,45.79,334200.0,31.2606,31.3289,31.2401,31.2743,334200.0
2007-09-13 14:50:00,45.79,45.82,45.72,45.8,244200.0,31.2743,31.2947,31.2264,31.2811,244200.0
2007-09-13 15:00:00,45.81,45.9,45.81,45.82,418200.0,31.2879,31.3494,31.2879,31.2947,418200.0
2007-09-13 15:10:00,45.82,45.88,45.7,45.71,290100.0,31.2947,31.3357,31.2128,31.2196,290100.0
2007-09-13 15:20:00,45.71,45.81,45.67,45.79,533100.0,31.2196,31.2879,31.1923,31.2743,533100.0
2007-09-13 15:30:00,45.79,45.81,45.72,45.76,445800.0,31.2743,31.2879,31.2264,31.2538,445800.0
2007-09-13 15:40:00,45.76,45.81,45.61,45.66,742500.0,31.2538,31.2879,31.1513,31.1855,742500.0
2007-09-13 15:50:00,45.66,45.7,45.6,45.6,2097300.0,31.1855,31.2128,31.1445,31.1445,2097300.0
2007-09-14 09:30:00,45.42,45.42,45.19,45.4,946200.0,31.0216,31.0216,30.8645,31.0079,946200.0
2007-09-14 09:40:00,45.37,45.44,45.34,45.4,545700.0,30.9874,31.0352,30.9669,31.0079,545700.0
2007-09-14 09:50:00,45.41,45.57,45.4,45.44,844200.0,31.0147,31.124,31.0079,31.0352,844200.0
2007-09-14 10:00:00,45.45,45.63,45.44,45.58,1976400.0,31.042,31.165,31.0352,31.1308,1976400.0
2007-09-14 10:10:00,45.58,45.71,45.55,45.67,814200.0,31.1308,31.2196,31.1103,31.1923,814200.0
2007-09-14 10:20:00,45.69,45.78,45.67,45.68,645900.0,31.206,31.2674,31.1923,31.1991,645900.0
2007-09-14 10:30:00,45.68,45.79,45.67,45.76,557700.0,31.1991,31.2743,31.1923,31.2538,557700.0
2007-09-14 10:40:00,45.76,45.87,45.71,45.85,303900.0,31.2538,31.3289,31.2196,31.3152,303900.0
2007-09-14 10:50:00,45.85,45.85,45.71,45.75,293400.0,31.3152,31.3152,31.2196,31.2469,293400.0
2007-09-14 11:00:00,45.74,45.79,45.69,45.7,281700.0,31.2401,31.2743,31.206,31.2128,281700.0
2007-09-14 11:10:00,45.69,45.69,45.6,45.65,721500.0,31.206,31.206,31.1445,31.1786,721500.0
2007-09-14 11:20:00,45.66,45.67,45.58,45.64,223500.0,31.1855,31.1923,31.1308,31.1718,223500.0
2007-09-14 11:30:00,45.64,45.7,45.62,45.62,250500.0,31.1718,31.2128,31.1582,31.1582,250500.0
2007-09-14 11:40:00,45.62,45.71,45.61,45.69,267000.0,31.1582,31.2196,31.1513,31.206,267000.0
2007-09-14 11:50:00,45.67,45.78,45.66,45.72,244800.0,31.1923,31.2674,31.1855,31.2264,244800.0
2007-09-14 12:00:00,45.71,45.79,45.71,45.75,285300.0,31.2196,31.2743,31.2196,31.2469,285300.0
2007-09-14 12:10:00,45.75,45.77,45.67,45.69,366000.0,31.2469,31.2606,31.1923,31.206,366000.0
2007-09-14 12:20:00,45.69,45.7,45.66,45.7,84600.0,31.206,31.2128,31.1855,31.2128,84600.0
2007-09-14 12:30:00,45.7,45.72,45.62,45.66,77700.0,31.2128,31.2264,31.1582,31.1855,77700.0
2007-09-14 12:40:00,45.67,45.72,45.59,45.6,111000.0,31.1923,31.2264,31.1377,31.1445,111000.0
2007-09-14 12:50:00,45.59,45.66,45.59,45.61,181800.0,31.1377,31.1855,31.1377,31.1513,181800.0
2007-09-14 13:00:00,45.59,45.65,45.52,45.56,331200.0,31.1377,31.1786,31.0899,31.1172,331200.0
2007-09-14 13:10:00,45.56,45.66,45.54,45.61,176400.0,31.1172,31.1855,31.1035,31.1513,176400.0
2007-09-14 13:20:00,45.62,45.79,45.6,45.76,246300.0,31.1582,31.2743,31.1445,31.2538,246300.0
2007-09-14 13:30:00,45.74,45.75,45.6,45.66,208500.0,31.2401,31.2469,31.1445,31.1855,208500.0
2007-09-14 13:40:00,45.65,45.7,45.63,45.7,177300.0,31.1786,31.2128,31.165,31.2128,177300.0
2007-09-14 13:50:00,45.7,45.75,45.7,45.73,140400.0,31.2128,31.2469,31.2128,31.2333,140400.0
2007-09-14 14:00:00,45.73,45.75,45.63,45.65,246300.0,31.2333,31.2469,31.165,31.1786,246300.0
2007-09-14 14:10:00,45.65,45.69,45.6,45.62,154500.0,31.1786,31.206,31.1445,31.1582,154500.0
2007-09-14 14:20:00,45.62,45.63,45.58,45.59,85500.0,31.1582,31.165,31.1308,31.1377,85500.0
2007-09-14 14:30:00,45.58,45.61,45.52,45.55,204900.0,31.1308,31.1513,31.0899,31.1103,204900.0
2007-09-14 14:40:00,45.56,45.67,45.47,45.5,531600.0,31.1172,31.1923,31.0557,31.0762,531600.0
2007-09-14 14:50:00,45.51,45.54,45.41,45.47,417600.0,31.083,31.1035,31.0147,31.0557,417600.0
2007-09-14 15:00:00,45.48,45.55,45.47,45.53,236700.0,31.0625,31.1103,31.0557,31.0967,236700.0
2007-09-14 15:10:00,45.53,45.59,45.49,45.53,197700.0,31.0967,31.1377,31.0694,31.0967,197700.0
2007-09-14 15:20:00,45.53,45.61,45.53,45.57,434700.0,31.0967,31.1513,31.0967,31.124,434700.0
2007-09-14 15:30:00,45.58,45.61,45.54,45.61,423900.0,31.1308,31.1513,31.1035,31.1513,423900.0
2007-09-14 15:40:00,45.62,45.68,45.59,45.61,639900.0,31.1582,31.1991,31.1377,31.1513,639900.0
2007-09-14 15:50:00,45.61,45.69,45.57,45.66,812100.0,31.1513,31.206,31.124,31.1855,812100.0
2007-09-17 09:30:00,45.37,45.48,45.27,45.41,1224300.0,30.9874,31.0625,30.9191,31.0147,1224300.0
2007-09-17 09:40:00,45.4,45.42,45.31,45.39,932700.0,31.0079,31.0216,30.9464,31.0011,932700.0
2007-09-17 09:50:00,45.39,45.44,45.35,45.39,1240200.0,31.0011,31.0352,30.9737,31.0011,1240200.0
2007-09-17 10:00:00,45.39,45.52,45.39,45.44,500700.0,31.0011,31.0899,31.0011,31.0352,500700.0
2007-09-17 10:10:00,45.43,45.53,45.42,45.49,427500.0,31.0284,31.0967,31.0216,31.0694,427500.0
2007-09-17 10:20:00,45.48,45.49,45.35,45.37,237600.0,31.0625,31.0694,30.9737,30.9874,237600.0
2007-09-17 10:30:00,45.37,45.37,45.24,45.29,652500.0,30.9874,30.9874,30.8986,30.9328,652500.0
2007-09-17 10:40:00,45.3,45.33,45.19,45.21,1118100.0,30.9396,30.9601,30.8645,30.8781,1118100.0
2007-09-17 10:50:00,45.21,45.23,45.11,45.18,646500.0,30.8781,30.8918,30.8098,30.8576,646500.0
2007-09-17 11:00:00,45.17,45.24,45.14,45.2,293700.0,30.8508,30.8986,30.8303,30.8713,293700.0
2007-09-17 11:10:00,45.21,45.23,45.17,45.18,109800.0,30.8781,30.8918,30.8508,30.8576,109800.0
2007-09-17 11:20:00,45.19,45.21,45.11,45.13,709200.0,30.8645,30.8781,30.8098,30.8235,709200.0
2007-09-17 11:30:00,45.13,45.13,45.02,45.02,794100.0,30.8235,30.8235,30.7484,30.7484,794100.0
2007-09-17 11:40:00,45.02,45.05,45.0,45.03,438900.0,30.7484,30.7688,30.7347,30.7552,438900.0
2007-09-17 11:50:00,45.03,45.04,44.91,44.95,1031700.0,30.7552,30.762,30.6732,30.7005,1031700.0
2007-09-17 12:00:00,44.96,44.99,44.91,44.97,542700.0,30.7074,30.7279,30.6732,30.7142,542700.0
2007-09-17 12:10:00,44.97,45.02,44.92,45.0,285000.0,30.7142,30.7484,30.6801,30.7347,285000.0
2007-09-17 12:20:00,45.0,45.09,44.99,45.08,484500.0,30.7347,30.7962,30.7279,30.7893,484500.0
2007-09-17 12:30:00,45.07,45.17,45.07,45.16,384300.0,30.7825,30.8508,30.7825,30.844,384300.0
2007-09-17 12:40:00,45.17,45.17,45.1,45.13,409800.0,30.8508,30.8508,30.803,30.8235,409800.0
2007-09-17 12:50:00,45.13,45.14,45.07,45.14,101400.0,30.8235,30.8303,30.7825,30.8303,101400.0
2007-09-17 13:00:00,45.13,45.17,45.07,45.13,134700.0,30.8235,30.8508,30.7825,30.8235,134700.0
2007-09-17 13:10:00,45.13,45.17,45.13,45.16,278400.0,30.8235,30.8508,30.8235,30.844,278400.0
2007-09-17 13:20:00,45.17,45.17,45.09,45.12,1188600.0,30.8508,30.8508,30.7962,30.8167,1188600.0
2007-09-17 13:30:00,45.11,45.11,45.04,45.07,172500.0,30.8098,30.8098,30.762,30.7825,172500.0
2007-09-17 13:40:00,45.07,45.14,45.06,45.14,315300.0,30.7825,30.8303,30.7757,30.8303,315300.0
2007-09-17 13:50:00,45.14,45.15,45.07,45.07,458400.0,30.8303,30.8371,30.7825,30.7825,458400.0
2007-09-17 14:00:00,45.07,45.15,45.06,45.07,172500.0,30.7825,30.8371,30.7757,30.7825,172500.0
2007-09-17 14:10:00,45.08,45.13,45.04,45.08,165600.0,30.7893,30.8235,30.762,30.7893,165600.0
2007-09-17 14:20:00,45.08,45.19,45.06,45.17,468000.0,30.7893,30.8645,30.7757,30.8508,468000.0
2007-09-17 14:30:00,45.17,45.24,45.17,45.22,570600.0,30.8508,30.8986,30.8508,30.885,570600.0
2007-09-17 14:40:00,45.22,45.24,45.13,45.16,399900.0,30.885,30.8986,30.8235,30.844,399900.0
2007-09-17 14:50:00,45.15,45.2,45.14,45.16,183300.0,30.8371,30.8713,30.8303,30.844,183300.0
2007-09-17 15:00:00,45.15,45.18,45.1,45.17,212700.0,30.8371,30.8576,30.803,30.8508,212700.0
2007-09-17 15:10:00,45.17,45.3,45.17,45.3,572700.0,30.8508,30.9396,30.8508,30.9396,572700.0
2007-09-17 15:20:00,45.29,45.31,45.23,45.23,434400.0,30.9328,30.9464,30.8918,30.8918,434400.0
2007-09-17 15:30:00,45.22,45.22,45.13,45.16,459900.0,30.885,30.885,30.8235,30.844,459900.0
2007-09-17 15:40:00,45.16,45.19,45.12,45.15,517800.0,30.844,30.8645,30.8167,30.8371,517800.0
2007-09-17 15:50:00,45.15,45.24,45.14,45.23,1106700.0,30.8371,30.8986,30.8303,30.8918,1106700.0
2007-09-18 09:30:00,45.57,45.82,45.37,45.56,1223400.0,31.124,31.2947,30.9874,31.1172,1223400.0
2007-09-18 09:40:00,45.56,45.61,45.47,45.48,889500.0,31.1172,31.1513,31.0557,31.0625,889500.0
2007-09-18 09:50:00,45.47,45.49,45.4,45.47,816900.0,31.0557,31.0694,31.0079,31.0557,816900.0
2007-09-18 10:00:00,45.47,45.53,45.44,45.51,528300.0,31.0557,31.0967,31.0352,31.083,528300.0
2007-09-18 10:10:00,45.51,45.56,45.48,45.51,654000.0,31.083,31.1172,31.0625,31.083,654000.0
2007-09-18 10:20:00,45.51,45.6,45.5,45.59,449400.0,31.083,31.1445,31.0762,31.1377,449400.0
2007-09-18 10:30:00,45.59,45.62,45.56,45.57,600000.0,31.1377,31.1582,31.1172,31.124,600000.0
2007-09-18 10:40:00,45.57,45.63,45.56,45.6,1311900.0,31.124,31.165,31.1172,31.1445,1311900.0
2007-09-18 10:50:00,45.61,45.76,45.58,45.72,656700.0,31.1513,31.2538,31.1308,31.2264,656700.0
2007-09-18 11:00:00,45.72,45.77,45.65,45.75,555300.0,31.2264,31.2606,31.1786,31.2469,555300.0
2007-09-18 11:10:00,45.75,45.83,45.73,45.79,597300.0,31.2469,31.3016,31.2333,31.2743,597300.0
2007-09-18 11:20:00,45.79,45.83,45.77,45.77,589200.0,31.2743,31.3016,31.2606,31.2606,589200.0
2007-09-18 11:30:00,45.76,45.78,45.7,45.72,493800.0,31.2538,31.2674,31.2128,31.2264,493800.0
2007-09-18 11:40:00,45.71,45.75,45.67,45.74,575700.0,31.2196,31.2469,31.1923,31.2401,575700.0
2007-09-18 11:50:00,45.75,45.79,45.72,45.73,364500.0,31.2469,31.2743,31.2264,31.2333,364500.0
2007-09-18 12:00:00,45.74,45.77,45.71,45.72,576000.0,31.2401,31.2606,31.2196,31.2264,576000.0
2007-09-18 12:10:00,45.72,45.74,45.7,45.73,91800.0,31.2264,31.2401,31.2128,31.2333,91800.0
2007-09-18 12:20:00,45.73,45.78,45.73,45.75,130200.0,31.2333,31.2674,31.2333,31.2469,130200.0
2007-09-18 12:30:00,45.74,45.78,45.74,45.77,140400.0,31.2401,31.2674,31.2401,31.2606,140400.0
2007-09-18 12:40:00,45.77,45.79,45.76,45.76,135000.0,31.2606,31.2743,31.2538,31.2538,135000.0
2007-09-18 12:50:00,45.76,45.79,45.74,45.75,89400.0,31.2538,31.2743,31.2401,31.2469,89400.0
2007-09-18 13:00:00,45.75,45.77,45.68,45.7,156000.0,31.2469,31.2606,31.1991,31.2128,156000.0
2007-09-18 13:10:00,45.7,45.78,45.69,45.78,231000.0,31.2128,31.2674,31.206,31.2674,231000.0
2007-09-18 13:20:00,45.77,45.79,45.74,45.75,457500.0,31.2606,31.2743,31.2401,31.2469,457500.0
2007-09-18 13:30:00,45.75,45.77,45.71,45.75,257400.0,31.2469,31.2606,31.2196,31.2469,257400.0
2007-09-18 13:40:00,45.76,45.81,45.69,45.69,538200.0,31.2538,31.2879,31.206,31.206,538200.0
2007-09-18 13:50:00,45.69,45.78,45.67,45.77,432000.0,31.206,31.2674,31.1923,31.2606,432000.0
2007-09-18 14:00:00,45.77,45.8,45.67,45.75,427200.0,31.2606,31.2811,31.1923,31.2469,427200.0
2007-09-18 14:10:00,45.75,47.2,45.62,47.12,2487300.0,31.2469,32.2373,31.1582,32.1826,2487300.0
2007-09-18 14:20:00,46.84,47.2,46.46,46.86,9360300.0,31.9914,32.2373,31.7319,32.0051,9360300.0
2007-09-18 14:30:00,46.87,47.32,46.84,47.3,3754200.0,32.0119,32.3192,31.9914,32.3056,3754200.0
2007-09-18 14:40:00,47.3,47.43,47.16,47.25,4151700.0,32.3056,32.3944,32.21,32.2714,4151700.0
2007-09-18 14:50:00,47.24,47.31,47.03,47.14,2707500.0,32.2646,32.3124,32.1212,32.1963,2707500.0
2007-09-18 15:00:00,47.15,50.55,46.89,47.27,2479800.0,32.2031,34.5253,32.0256,32.2851,2479800.0
2007-09-18 15:10:00,47.27,47.51,47.27,47.43,3836700.0,32.2851,32.449,32.2851,32.3944,3836700.0
2007-09-18 15:20:00,47.44,47.61,47.39,47.58,2434200.0,32.4012,32.5173,32.367,32.4968,2434200.0
2007-09-18 15:30:00,47.58,47.72,47.57,47.6,3693000.0,32.4968,32.5924,32.49,32.5105,3693000.0
2007-09-18 15:40:00,47.61,47.68,47.45,47.51,3579000.0,32.5173,32.5651,32.408,32.449,3579000.0
2007-09-18 15:50:00,47.51,47.64,47.27,47.56,4109100.0,32.449,32.5378,32.2851,32.4832,4109100.0
2007-09-19 09:30:00,47.77,47.99,47.69,47.92,6359700.0,32.6266,32.7768,32.5719,32.729,6359700.0
2007-09-19 09:40:00,47.92,48.23,47.89,48.09,4735800.0,32.729,32.9408,32.7085,32.8451,4735800.0
2007-09-19 09:50:00,48.1,48.31,48.09,48.29,3067800.0,32.852,32.9954,32.8451,32.9817,3067800.0
2007-09-19 10:00:00,48.3,48.33,48.2,48.26,2412600.0,32.9886,33.0091,32.9203,32.9613,2412600.0
2007-09-19 10:10:00,48.25,48.34,48.22,48.31,1555800.0,32.9544,33.0159,32.9339,32.9954,1555800.0
2007-09-19 10:20:00,48.31,48.47,48.28,48.43,4016700.0,32.9954,33.1047,32.9749,33.0774,4016700.0
2007-09-19 10:30:00,48.43,48.45,48.33,48.34,2185200.0,33.0774,33.091,33.0091,33.0159,2185200.0
2007-09-19 10:40:00,48.34,48.36,48.31,48.33,1018800.0,33.0159,33.0296,32.9954,33.0091,1018800.0
2007-09-19 10:50:00,48.33,48.52,48.33,48.47,1817400.0,33.0091,33.1388,33.0091,33.1047,1817400.0
2007-09-19 11:00:00,48.47,48.56,48.46,48.54,1584300.0,33.1047,33.1662,33.0979,33.1525,1584300.0
2007-09-19 11:10:00,48.54,48.63,48.49,48.58,1446600.0,33.1525,33.214,33.1183,33.1798,1446600.0
2007-09-19 11:20:00,48.59,48.6,48.46,48.49,906000.0,33.1866,33.1935,33.0979,33.1183,906000.0
2007-09-19 11:30:00,48.49,48.52,48.34,48.35,880500.0,33.1183,33.1388,33.0159,33.0227,880500.0
2007-09-19 11:40:00,48.35,48.36,48.21,48.23,1281300.0,33.0227,33.0296,32.9271,32.9408,1281300.0
2007-09-19 11:50:00,48.23,48.35,48.23,48.32,1163700.0,32.9408,33.0227,32.9408,33.0022,1163700.0
2007-09-19 12:00:00,48.32,48.41,48.29,48.38,933300.0,33.0022,33.0637,32.9817,33.0432,933300.0
2007-09-19 12:10:00,48.38,48.43,48.35,48.36,1221600.0,33.0432,33.0774,33.0227,33.0296,1221600.0
2007-09-19 12:20:00,48.36,48.36,48.23,48.27,800100.0,33.0296,33.0296,32.9408,32.9681,800100.0
2007-09-19 12:30:00,48.27,48.33,48.14,48.16,1094700.0,32.9681,33.0091,32.8793,32.893,1094700.0
2007-09-19 12:40:00,48.17,48.35,48.14,48.23,997800.0,32.8998,33.0227,32.8793,32.9408,997800.0
2007-09-19 12:50:00,48.23,48.28,48.15,48.28,519000.0,32.9408,32.9749,32.8861,32.9749,519000.0
2007-09-19 13:00:00,48.28,48.29,48.12,48.14,1009200.0,32.9749,32.9817,32.8656,32.8793,1009200.0
2007-09-19 13:10:00,48.15,48.19,48.08,48.1,487800.0,32.8861,32.9134,32.8383,32.852,487800.0
2007-09-19 13:20:00,48.11,48.13,48.06,48.08,477000.0,32.8588,32.8725,32.8247,32.8383,477000.0
2007-09-19 13:30:00,48.08,48.1,47.98,48.03,648000.0,32.8383,32.852,32.77,32.8042,648000.0
2007-09-19 13:40:00,48.03,48.27,47.99,48.2,717000.0,32.8042,32.9681,32.7768,32.9203,717000.0
2007-09-19 13:50:00,48.21,48.24,48.16,48.19,368700.0,32.9271,32.9476,32.893,32.9134,368700.0
2007-09-19 14:00:00,48.2,48.22,48.07,48.1,747000.0,32.9203,32.9339,32.8315,32.852,747000.0
2007-09-19 14:10:00,48.1,48.11,47.92,47.98,1097700.0,32.852,32.8588,32.729,32.77,1097700.0
2007-09-19 14:20:00,47.99,48.01,47.87,47.94,943800.0,32.7768,32.7905,32.6949,32.7427,943800.0
2007-09-19 14:30:00,47.93,48.33,47.9,47.93,923100.0,32.7359,33.0091,32.7154,32.7359,923100.0
2007-09-19 14:40:00,47.93,47.99,47.83,47.9,616500.0,32.7359,32.7768,32.6676,32.7154,616500.0
2007-09-19 14:50:00,47.9,48.0,47.87,47.98,1099800.0,32.7154,32.7837,32.6949,32.77,1099800.0
2007-09-19 15:00:00,47.98,48.11,47.97,48.07,1239600.0,32.77,32.8588,32.7632,32.8315,1239600.0
2007-09-19 15:10:00,48.08,48.23,48.04,48.14,561600.0,32.8383,32.9408,32.811,32.8793,561600.0
2007-09-19 15:20:00,48.14,48.2,48.07,48.09,493800.0,32.8793,32.9203,32.8315,32.8451,493800.0
2007-09-19 15:30:00,48.08,48.08,47.98,47.98,811500.0,32.8383,32.8383,32.77,32.77,811500.0
2007-09-19 15:40:00,47.97,48.03,47.86,47.88,1400400.0,32.7632,32.8042,32.6881,32.7017,1400400.0
2007-09-19 15:50:00,47.89,48.09,47.83,48.0,2650800.0,32.7085,32.8451,32.6676,32.7837,2650800.0
2007-09-20 09:30:00,47.97,48.01,47.87,47.95,1571100.0,32.7632,32.7905,32.6949,32.7495,1571100.0
2007-09-20 09:40:00,47.94,47.95,47.84,47.89,1969500.0,32.7427,32.7495,32.6744,32.7085,1969500.0
2007-09-20 09:50:00,47.9,48.12,47.88,48.0,1164300.0,32.7154,32.8656,32.7017,32.7837,1164300.0
2007-09-20 10:00:00,48.0,48.21,47.98,48.2,857400.0,32.7837,32.9271,32.77,32.9203,857400.0
2007-09-20 10:10:00,48.2,48.2,48.1,48.13,1534200.0,32.9203,32.9203,32.852,32.8725,1534200.0
2007-09-20 10:20:00,48.13,48.23,48.12,48.17,1200600.0,32.8725,32.9408,32.8656,32.8998,1200600.0
2007-09-20 10:30:00,48.17,48.2,47.9,47.9,703500.0,32.8998,32.9203,32.7154,32.7154,703500.0
2007-09-20 10:40:00,48.1,48.2,48.09,48.16,408900.0,32.852,32.9203,32.8451,32.893,408900.0
2007-09-20 10:50:00,48.16,48.23,48.13,48.15,377400.0,32.893,32.9408,32.8725,32.8861,377400.0
2007-09-20 11:00:00,48.15,48.28,48.11,48.18,724500.0,32.8861,32.9749,32.8588,32.9066,724500.0
2007-09-20 11:10:00,48.18,48.23,48.13,48.14,629400.0,32.9066,32.9408,32.8725,32.8793,629400.0
2007-09-20 11:20:00,48.14,48.17,48.1,48.13,321000.0,32.8793,32.8998,32.852,32.8725,321000.0
2007-09-20 11:30:00,48.14,48.18,47.9,48.03,532500.0,32.8793,32.9066,32.7154,32.8042,532500.0
2007-09-20 11:40:00,48.04,48.07,48.02,48.04,276600.0,32.811,32.8315,32.7973,32.811,276600.0
2007-09-20 11:50:00,48.03,48.09,48.02,48.07,148500.0,32.8042,32.8451,32.7973,32.8315,148500.0
2007-09-20 12:00:00,48.08,48.18,48.06,48.11,566400.0,32.8383,32.9066,32.8247,32.8588,566400.0
2007-09-20 12:10:00,48.11,48.12,48.05,48.1,284400.0,32.8588,32.8656,32.8178,32.852,284400.0
2007-09-20 12:20:00,48.09,48.13,48.0,48.01,332700.0,32.8451,32.8725,32.7837,32.7905,332700.0
2007-09-20 12:30:00,48.0,48.01,47.95,47.96,308700.0,32.7837,32.7905,32.7495,32.7564,308700.0
2007-09-20 12:40:00,47.95,48.0,47.92,47.99,323700.0,32.7495,32.7837,32.729,32.7768,323700.0
2007-09-20 12:50:00,47.98,48.0,47.93,47.94,394500.0,32.77,32.7837,32.7359,32.7427,394500.0
2007-09-20 13:00:00,47.94,47.97,47.93,47.94,564000.0,32.7427,32.7632,32.7359,32.7427,564000.0
2007-09-20 13:10:00,47.94,47.95,47.92,47.94,315300.0,32.7427,32.7495,32.729,32.7427,315300.0
2007-09-20 13:20:00,47.94,47.94,47.82,47.84,1990800.0,32.7427,32.7427,32.6607,32.6744,1990800.0
2007-09-20 13:30:00,47.84,47.89,47.7,47.74,587400.0,32.6744,32.7085,32.5788,32.6061,587400.0
2007-09-20 13:40:00,47.75,47.89,47.73,47.84,699000.0,32.6129,32.7085,32.5993,32.6744,699000.0
2007-09-20 13:50:00,47.84,47.88,47.8,47.87,566700.0,32.6744,32.7017,32.6471,32.6949,566700.0
2007-09-20 14:00:00,47.87,47.9,47.79,47.81,744000.0,32.6949,32.7154,32.6402,32.6539,744000.0
2007-09-20 14:10:00,47.81,47.88,47.77,47.82,1244100.0,32.6539,32.7017,32.6266,32.6607,1244100.0
2007-09-20 14:20:00,47.81,47.85,47.72,47.74,861000.0,32.6539,32.6812,32.5924,32.6061,861000.0
2007-09-20 14:30:00,47.74,47.77,47.67,47.75,620400.0,32.6061,32.6266,32.5583,32.6129,620400.0
2007-09-20 14:40:00,47.75,47.78,47.52,47.54,1341900.0,32.6129,32.6334,32.4558,32.4695,1341900.0
2007-09-20 14:50:00,47.53,47.65,47.5,47.59,715200.0,32.4627,32.5446,32.4422,32.5036,715200.0
2007-09-20 15:00:00,47.59,47.6,47.42,47.45,1724100.0,32.5036,32.5105,32.3875,32.408,1724100.0
2007-09-20 15:10:00,47.45,47.62,47.45,47.61,825300.0,32.408,32.5241,32.408,32.5173,825300.0
2007-09-20 15:20:00,47.61,47.62,47.52,47.55,1326000.0,32.5173,32.5241,32.4558,32.4763,1326000.0
2007-09-20 15:30:00,47.55,47.57,47.48,47.57,682500.0,32.4763,32.49,32.4285,32.49,682500.0
2007-09-20 15:40:00,47.57,47.73,47.56,47.63,911700.0,32.49,32.5993,32.4832,32.531,911700.0
2007-09-20 15:50:00,47.62,47.66,47.57,47.65,827700.0,32.5241,32.5515,32.49,32.5446,827700.0
2007-09-21 09:30:00,48.26,48.47,48.2,48.42,924300.0,32.9613,33.1047,32.9203,33.0705,924300.0
2007-09-21 09:40:00,48.42,48.43,48.2,48.28,1879800.0,33.0705,33.0774,32.9203,32.9749,1879800.0
2007-09-21 09:50:00,48.28,48.32,48.18,48.19,1695900.0,32.9749,33.0022,32.9066,32.9134,1695900.0
2007-09-21 10:00:00,48.19,48.42,48.17,48.3,1761900.0,32.9134,33.0705,32.8998,32.9886,1761900.0
2007-09-21 10:10:00,48.31,48.37,48.28,48.31,1020000.0,32.9954,33.0364,32.9749,32.9954,1020000.0
2007-09-21 10:20:00,48.31,48.34,48.28,48.28,819300.0,32.9954,33.0159,32.9749,32.9749,819300.0
2007-09-21 10:30:00,48.29,48.31,48.25,48.29,546000.0,32.9817,32.9954,32.9544,32.9817,546000.0
2007-09-21 10:40:00,48.29,48.3,48.19,48.21,1883100.0,32.9817,32.9886,32.9134,32.9271,1883100.0
2007-09-21 10:50:00,48.2,48.33,48.2,48.31,647700.0,32.9203,33.0091,32.9203,32.9954,647700.0
2007-09-21 11:00:00,48.3,48.37,48.3,48.36,752100.0,32.9886,33.0364,32.9886,33.0296,752100.0
2007-09-21 11:10:00,48.36,48.37,48.34,48.34,328200.0,33.0296,33.0364,33.0159,33.0159,328200.0
2007-09-21 11:20:00,48.34,48.41,48.34,48.39,366000.0,33.0159,33.0637,33.0159,33.05,366000.0
2007-09-21 11:30:00,48.4,48.4,48.34,48.36,386100.0,33.0569,33.0569,33.0159,33.0296,386100.0
2007-09-21 11:40:00,48.36,48.41,48.35,48.39,333300.0,33.0296,33.0637,33.0227,33.05,333300.0
2007-09-21 11:50:00,48.39,48.43,48.37,48.38,360000.0,33.05,33.0774,33.0364,33.0432,360000.0
2007-09-21 12:00:00,48.39,48.41,48.36,48.39,355500.0,33.05,33.0637,33.0296,33.05,355500.0
2007-09-21 12:10:00,48.4,48.41,48.36,48.36,211500.0,33.0569,33.0637,33.0296,33.0296,211500.0
2007-09-21 12:20:00,48.36,48.39,48.35,48.38,153900.0,33.0296,33.05,33.0227,33.0432,153900.0
2007-09-21 12:30:00,48.39,48.46,48.38,48.43,196200.0,33.05,33.0979,33.0432,33.0774,196200.0
2007-09-21 12:40:00,48.43,48.44,48.41,48.43,196500.0,33.0774,33.0842,33.0637,33.0774,196500.0
2007-09-21 12:50:00,48.43,48.43,48.37,48.4,204600.0,33.0774,33.0774,33.0364,33.0569,204600.0
2007-09-21 13:00:00,48.39,48.41,48.39,48.4,56700.0,33.05,33.0637,33.05,33.0569,56700.0
2007-09-21 13:10:00,48.4,48.4,48.37,48.37,222300.0,33.0569,33.0569,33.0364,33.0364,222300.0
2007-09-21 13:20:00,48.37,48.39,48.35,48.38,435600.0,33.0364,33.05,33.0227,33.0432,435600.0
2007-09-21 13:30:00,48.38,48.41,48.38,48.4,152700.0,33.0432,33.0637,33.0432,33.0569,152700.0
2007-09-21 13:40:00,48.4,48.4,48.36,48.37,265800.0,33.0569,33.0569,33.0296,33.0364,265800.0
2007-09-21 13:50:00,48.37,48.4,48.31,48.32,555000.0,33.0364,33.0569,32.9954,33.0022,555000.0
2007-09-21 14:00:00,48.32,48.37,48.3,48.36,322800.0,33.0022,33.0364,32.9886,33.0296,322800.0
2007-09-21 14:10:00,48.36,48.37,48.31,48.34,381600.0,33.0296,33.0364,32.9954,33.0159,381600.0
2007-09-21 14:20:00,48.34,48.4,48.34,48.38,293400.0,33.0159,33.0569,33.0159,33.0432,293400.0
2007-09-21 14:30:00,48.38,48.42,48.35,48.35,221400.0,33.0432,33.0705,33.0227,33.0227,221400.0
2007-09-21 14:40:00,48.34,48.41,48.3,48.39,1755600.0,33.0159,33.0637,32.9886,33.05,1755600.0
2007-09-21 14:50:00,48.39,48.4,48.35,48.35,429000.0,33.05,33.0569,33.0227,33.0227,429000.0
2007-09-21 15:00:00,48.35,48.4,48.34,48.37,270300.0,33.0227,33.0569,33.0159,33.0364,270300.0
2007-09-21 15:10:00,48.37,48.46,48.37,48.42,353400.0,33.0364,33.0979,33.0364,33.0705,353400.0
2007-09-21 15:20:00,48.42,48.48,48.39,48.42,696900.0,33.0705,33.1115,33.05,33.0705,696900.0
2007-09-21 15:30:00,48.43,48.45,48.33,48.41,979500.0,33.0774,33.091,33.0091,33.0637,979500.0
2007-09-21 15:40:00,48.41,48.45,48.39,48.42,711300.0,33.0637,33.091,33.05,33.0705,711300.0
2007-09-21 15:50:00,48.42,48.47,48.31,48.36,2280900.0,33.0705,33.1047,32.9954,33.0296,2280900.0
2007-09-24 09:30:00,49.33,49.33,48.76,48.84,1554300.0,33.6921,33.6921,33.3027,33.3574,1554300.0
2007-09-24 09:40:00,48.84,48.94,48.78,48.88,1545600.0,33.3574,33.4257,33.3164,33.3847,1545600.0
2007-09-24 09:50:00,48.88,48.89,48.7,48.75,832200.0,33.3847,33.3915,33.2618,33.2959,832200.0
2007-09-24 10:00:00,48.75,48.85,48.71,48.83,903300.0,33.2959,33.3642,33.2686,33.3506,903300.0
2007-09-24 10:10:00,48.83,48.9,48.8,48.88,1049400.0,33.3506,33.3984,33.3301,33.3847,1049400.0
2007-09-24 10:20:00,48.88,49.16,48.88,49.16,1516500.0,33.3847,33.5759,33.3847,33.5759,1516500.0
2007-09-24 10:30:00,49.16,49.18,49.03,49.09,2421600.0,33.5759,33.5896,33.4872,33.5281,2421600.0
2007-09-24 10:40:00,49.09,49.12,49.04,49.07,1076700.0,33.5281,33.5486,33.494,33.5145,1076700.0
2007-09-24 10:50:00,49.06,49.09,49.03,49.08,552000.0,33.5076,33.5281,33.4872,33.5213,552000.0
2007-09-24 11:00:00,49.08,49.08,49.01,49.03,516600.0,33.5213,33.5213,33.4735,33.4872,516600.0
2007-09-24 11:10:00,49.03,49.08,49.01,49.06,325500.0,33.4872,33.5213,33.4735,33.5076,325500.0
2007-09-24 11:20:00,49.06,49.16,49.06,49.15,587400.0,33.5076,33.5759,33.5076,33.5691,587400.0
2007-09-24 11:30:00,49.14,49.15,49.05,49.06,444600.0,33.5623,33.5691,33.5008,33.5076,444600.0
2007-09-24 11:40:00,49.06,49.12,49.03,49.1,239700.0,33.5076,33.5486,33.4872,33.535,239700.0
2007-09-24 11:50:00,49.1,49.12,49.06,49.07,581100.0,33.535,33.5486,33.5076,33.5145,581100.0
2007-09-24 12:00:00,49.07,49.1,49.06,49.09,362700.0,33.5145,33.535,33.5076,33.5281,362700.0
2007-09-24 12:10:00,49.09,49.1,49.06,49.07,343500.0,33.5281,33.535,33.5076,33.5145,343500.0
2007-09-24 12:20:00,49.07,49.08,49.0,49.08,476100.0,33.5145,33.5213,33.4667,33.5213,476100.0
2007-09-24 12:30:00,49.07,49.09,49.02,49.06,257700.0,33.5145,33.5281,33.4803,33.5076,257700.0
2007-09-24 12:40:00,49.05,49.08,49.04,49.05,246900.0,33.5008,33.5213,33.494,33.5008,246900.0
2007-09-24 12:50:00,49.04,49.06,49.0,49.02,532200.0,33.494,33.5076,33.4667,33.4803,532200.0
2007-09-24 13:00:00,49.02,49.04,49.0,49.03,135300.0,33.4803,33.494,33.4667,33.4872,135300.0
2007-09-24 13:10:00,49.03,49.03,48.9,48.93,269700.0,33.4872,33.4872,33.3984,33.4189,269700.0
2007-09-24 13:20:00,48.92,48.93,48.77,48.86,616200.0,33.412,33.4189,33.3096,33.371,616200.0
2007-09-24 13:30:00,48.86,48.86,48.69,48.81,622500.0,33.371,33.371,33.2549,33.3369,622500.0
2007-09-24 13:40:00,48.82,48.86,48.75,48.76,366000.0,33.3437,33.371,33.2959,33.3027,366000.0
2007-09-24 13:50:00,48.76,48.88,48.75,48.83,360000.0,33.3027,33.3847,33.2959,33.3506,360000.0
2007-09-24 14:00:00,48.82,48.89,48.8,48.88,343200.0,33.3437,33.3915,33.3301,33.3847,343200.0
2007-09-24 14:10:00,48.89,48.91,48.83,48.86,194400.0,33.3915,33.4052,33.3506,33.371,194400.0
2007-09-24 14:20:00,48.87,48.89,48.72,48.73,553500.0,33.3779,33.3915,33.2754,33.2823,553500.0
2007-09-24 14:30:00,48.72,48.8,48.7,48.78,509100.0,33.2754,33.3301,33.2618,33.3164,509100.0
2007-09-24 14:40:00,48.79,48.87,48.73,48.78,810300.0,33.3232,33.3779,33.2823,33.3164,810300.0
2007-09-24 14:50:00,48.78,48.84,48.76,48.81,299100.0,33.3164,33.3574,33.3027,33.3369,299100.0
2007-09-24 15:00:00,48.8,48.83,48.67,48.79,583800.0,33.3301,33.3506,33.2413,33.3232,583800.0
2007-09-24 15:10:00,48.79,48.83,48.73,48.82,611400.0,33.3232,33.3506,33.2823,33.3437,611400.0
2007-09-24 15:20:00,48.81,48.93,48.8,48.93,509700.0,33.3369,33.4189,33.3301,33.4189,509700.0
2007-09-24 15:30:00,48.93,48.94,48.8,48.84,435000.0,33.4189,33.4257,33.3301,33.3574,435000.0
2007-09-24 15:40:00,48.84,48.94,48.84,48.93,846300.0,33.3574,33.4257,33.3574,33.4189,846300.0
2007-09-24 15:50:00,48.94,48.99,48.85,48.95,2480400.0,33.4257,33.4598,33.3642,33.4325,2480400.0
2007-09-25 09:30:00,48.53,48.54,48.32,48.32,1143900.0,33.1457,33.1525,33.0022,33.0022,1143900.0
2007-09-25 09:40:00,48.32,48.39,48.28,48.38,3339300.0,33.0022,33.05,32.9749,33.0432,3339300.0
2007-09-25 09:50:00,48.38,48.44,48.35,48.36,1533600.0,33.0432,33.0842,33.0227,33.0296,1533600.0
2007-09-25 10:00:00,48.36,48.53,48.22,48.5,2238900.0,33.0296,33.1457,32.9339,33.1252,2238900.0
2007-09-25 10:10:00,48.52,48.66,48.48,48.64,1024200.0,33.1388,33.2344,33.1115,33.2208,1024200.0
2007-09-25 10:20:00,48.63,48.66,48.47,48.52,1194600.0,33.214,33.2344,33.1047,33.1388,1194600.0
2007-09-25 10:30:00,48.53,48.71,48.47,48.7,1323000.0,33.1457,33.2686,33.1047,33.2618,1323000.0
2007-09-25 10:40:00,48.7,48.77,48.61,48.63,1242000.0,33.2618,33.3096,33.2003,33.214,1242000.0
2007-09-25 10:50:00,48.63,48.66,48.56,48.63,653400.0,33.214,33.2344,33.1662,33.214,653400.0
2007-09-25 11:00:00,48.64,48.82,48.63,48.74,721500.0,33.2208,33.3437,33.214,33.2891,721500.0
2007-09-25 11:10:00,48.74,48.8,48.68,48.72,614100.0,33.2891,33.3301,33.2481,33.2754,614100.0
2007-09-25 11:20:00,48.72,48.72,48.6,48.67,468000.0,33.2754,33.2754,33.1935,33.2413,468000.0
2007-09-25 11:30:00,48.67,48.72,48.58,48.6,669300.0,33.2413,33.2754,33.1798,33.1935,669300.0
2007-09-25 11:40:00,48.62,48.73,48.58,48.63,1160400.0,33.2071,33.2823,33.1798,33.214,1160400.0
2007-09-25 11:50:00,48.63,48.69,48.57,48.67,441000.0,33.214,33.2549,33.173,33.2413,441000.0
2007-09-25 12:00:00,48.66,48.7,48.62,48.65,358500.0,33.2344,33.2618,33.2071,33.2276,358500.0
2007-09-25 12:10:00,48.65,48.67,48.57,48.62,428100.0,33.2276,33.2413,33.173,33.2071,428100.0
2007-09-25 12:20:00,48.61,48.68,48.61,48.64,454500.0,33.2003,33.2481,33.2003,33.2208,454500.0
2007-09-25 12:30:00,48.63,48.66,48.57,48.59,199500.0,33.214,33.2344,33.173,33.1866,199500.0
2007-09-25 12:40:00,48.6,48.69,48.59,48.66,223800.0,33.1935,33.2549,33.1866,33.2344,223800.0
2007-09-25 12:50:00,48.66,48.71,48.63,48.68,308100.0,33.2344,33.2686,33.214,33.2481,308100.0
2007-09-25 13:00:00,48.68,48.71,48.66,48.67,566400.0,33.2481,33.2686,33.2344,33.2413,566400.0
2007-09-25 13:10:00,48.68,48.8,48.67,48.71,171600.0,33.2481,33.3301,33.2413,33.2686,171600.0
2007-09-25 13:20:00,48.72,48.77,48.7,48.77,180300.0,33.2754,33.3096,33.2618,33.3096,180300.0
2007-09-25 13:30:00,48.77,48.79,48.72,48.75,308400.0,33.3096,33.3232,33.2754,33.2959,308400.0
2007-09-25 13:40:00,48.74,48.76,48.68,48.7,216000.0,33.2891,33.3027,33.2481,33.2618,216000.0
2007-09-25 13:50:00,48.69,48.77,48.67,48.75,279300.0,33.2549,33.3096,33.2413,33.2959,279300.0
2007-09-25 14:00:00,48.75,48.76,48.68,48.69,211800.0,33.2959,33.3027,33.2481,33.2549,211800.0
2007-09-25 14:10:00,48.71,48.75,48.68,48.71,165600.0,33.2686,33.2959,33.2481,33.2686,165600.0
2007-09-25 14:20:00,48.71,48.74,48.67,48.71,122700.0,33.2686,33.2891,33.2413,33.2686,122700.0
2007-09-25 14:30:00,48.71,48.77,48.7,48.75,177300.0,33.2686,33.3096,33.2618,33.2959,177300.0
2007-09-25 14:40:00,48.75,48.83,48.74,48.81,216000.0,33.2959,33.3506,33.2891,33.3369,216000.0
2007-09-25 14:50:00,48.8,48.87,48.78,48.85,215700.0,33.3301,33.3779,33.3164,33.3642,215700.0
2007-09-25 15:00:00,48.85,48.89,48.82,48.82,386400.0,33.3642,33.3915,33.3437,33.3437,386400.0
2007-09-25 15:10:00,48.82,48.85,48.76,48.77,375600.0,33.3437,33.3642,33.3027,33.3096,375600.0
2007-09-25 15:20:00,48.77,48.83,48.72,48.79,279000.0,33.3096,33.3506,33.2754,33.3232,279000.0
2007-09-25 15:30:00,48.79,48.83,48.77,48.8,173400.0,33.3232,33.3506,33.3096,33.3301,173400.0
2007-09-25 15:40:00,48.8,48.82,48.71,48.71,551400.0,33.3301,33.3437,33.2686,33.2686,551400.0
2007-09-25 15:50:00,48.71,48.95,48.71,48.91,891300.0,33.2686,33.4325,33.2686,33.4052,891300.0
2007-09-26 09:30:00,49.4,49.43,49.2,49.38,1126800.0,33.7399,33.7604,33.6033,33.7262,1126800.0
2007-09-26 09:40:00,49.38,49.42,49.25,49.25,2086800.0,33.7262,33.7535,33.6374,33.6374,2086800.0
2007-09-26 09:50:00,49.24,49.33,49.24,49.32,702300.0,33.6306,33.6921,33.6306,33.6852,702300.0
2007-09-26 10:00:00,49.33,49.39,49.27,49.27,889800.0,33.6921,33.733,33.6511,33.6511,889800.0
2007-09-26 10:10:00,49.26,49.32,49.25,49.3,733500.0,33.6442,33.6852,33.6374,33.6716,733500.0
2007-09-26 10:20:00,49.3,49.39,49.28,49.34,436200.0,33.6716,33.733,33.6579,33.6989,436200.0
2007-09-26 10:30:00,49.34,49.36,49.22,49.23,663900.0,33.6989,33.7125,33.6169,33.6238,663900.0
2007-09-26 10:40:00,49.24,49.27,49.15,49.21,452700.0,33.6306,33.6511,33.5691,33.6101,452700.0
2007-09-26 10:50:00,49.22,49.29,49.2,49.28,479100.0,33.6169,33.6647,33.6033,33.6579,479100.0
2007-09-26 11:00:00,49.27,49.33,49.24,49.31,720300.0,33.6511,33.6921,33.6306,33.6784,720300.0
2007-09-26 11:10:00,49.31,49.38,49.29,49.36,893700.0,33.6784,33.7262,33.6647,33.7125,893700.0
2007-09-26 11:20:00,49.35,49.38,49.32,49.34,1247100.0,33.7057,33.7262,33.6852,33.6989,1247100.0
2007-09-26 11:30:00,49.34,49.34,49.27,49.27,510000.0,33.6989,33.6989,33.6511,33.6511,510000.0
2007-09-26 11:40:00,49.28,49.33,49.25,49.26,417300.0,33.6579,33.6921,33.6374,33.6442,417300.0
2007-09-26 11:50:00,49.26,49.3,49.22,49.26,445500.0,33.6442,33.6716,33.6169,33.6442,445500.0
2007-09-26 12:00:00,49.26,49.31,49.25,49.25,377100.0,33.6442,33.6784,33.6374,33.6374,377100.0
2007-09-26 12:10:00,49.25,49.29,49.25,49.29,367800.0,33.6374,33.6647,33.6374,33.6647,367800.0
2007-09-26 12:20:00,49.29,49.34,49.27,49.34,272700.0,33.6647,33.6989,33.6511,33.6989,272700.0
2007-09-26 12:30:00,49.33,49.34,49.29,49.33,213900.0,33.6921,33.6989,33.6647,33.6921,213900.0
2007-09-26 12:40:00,49.34,49.34,49.26,49.26,379800.0,33.6989,33.6989,33.6442,33.6442,379800.0
2007-09-26 12:50:00,49.26,49.3,49.26,49.29,277800.0,33.6442,33.6716,33.6442,33.6647,277800.0
2007-09-26 13:00:00,49.3,49.37,49.29,49.31,599100.0,33.6716,33.7194,33.6647,33.6784,599100.0
2007-09-26 13:10:00,49.31,49.37,49.3,49.32,411300.0,33.6784,33.7194,33.6716,33.6852,411300.0
2007-09-26 13:20:00,49.32,49.33,49.25,49.26,193200.0,33.6852,33.6921,33.6374,33.6442,193200.0
2007-09-26 13:30:00,49.27,49.27,49.11,49.16,554100.0,33.6511,33.6511,33.5418,33.5759,554100.0
2007-09-26 13:40:00,49.16,49.17,49.06,49.15,516300.0,33.5759,33.5828,33.5076,33.5691,516300.0
2007-09-26 13:50:00,49.14,49.16,49.04,49.07,486300.0,33.5623,33.5759,33.494,33.5145,486300.0
2007-09-26 14:00:00,49.07,49.15,49.06,49.14,705600.0,33.5145,33.5691,33.5076,33.5623,705600.0
2007-09-26 14:10:00,49.14,49.21,49.1,49.2,509700.0,33.5623,33.6101,33.535,33.6033,509700.0
2007-09-26 14:20:00,49.21,49.24,49.17,49.18,365400.0,33.6101,33.6306,33.5828,33.5896,365400.0
2007-09-26 14:30:00,49.18,49.25,49.18,49.23,306300.0,33.5896,33.6374,33.5896,33.6238,306300.0
2007-09-26 14:40:00,49.23,49.25,49.19,49.22,369300.0,33.6238,33.6374,33.5964,33.6169,369300.0
2007-09-26 14:50:00,49.22,49.33,49.22,49.25,808800.0,33.6169,33.6921,33.6169,33.6374,808800.0
2007-09-26 15:00:00,49.25,49.33,49.25,49.32,566700.0,33.6374,33.6921,33.6374,33.6852,566700.0
2007-09-26 15:10:00,49.32,49.46,49.3,49.44,1177800.0,33.6852,33.7808,33.6716,33.7672,1177800.0
2007-09-26 15:20:00,49.44,49.54,49.43,49.52,665100.0,33.7672,33.8355,33.7604,33.8218,665100.0
2007-09-26 15:30:00,49.52,49.55,49.42,49.43,1145100.0,33.8218,33.8423,33.7535,33.7604,1145100.0
2007-09-26 15:40:00,49.43,49.47,49.4,49.41,1021800.0,33.7604,33.7877,33.7399,33.7467,1021800.0
2007-09-26 15:50:00,49.41,49.45,49.38,49.42,1207500.0,33.7467,33.774,33.7262,33.7535,1207500.0
2007-09-27 09:30:00,50.16,50.67,49.97,50.06,2518200.0,34.2589,34.6073,34.1292,34.1906,2518200.0
2007-09-27 09:40:00,50.05,50.08,49.85,49.87,2175300.0,34.1838,34.2043,34.0472,34.0609,2175300.0
2007-09-27 09:50:00,49.87,49.89,49.69,49.71,2330700.0,34.0609,34.0745,33.9379,33.9516,2330700.0
2007-09-27 10:00:00,49.71,49.78,49.64,49.75,1876500.0,33.9516,33.9994,33.9038,33.9789,1876500.0
2007-09-27 10:10:00,49.75,49.81,49.64,49.76,1693800.0,33.9789,34.0199,33.9038,33.9857,1693800.0
2007-09-27 10:20:00,49.76,49.8,49.68,49.79,1546800.0,33.9857,34.0131,33.9311,34.0062,1546800.0
2007-09-27 10:30:00,49.79,49.9,49.74,49.89,813600.0,34.0062,34.0814,33.9721,34.0745,813600.0
2007-09-27 10:40:00,49.89,49.92,49.78,49.81,901800.0,34.0745,34.095,33.9994,34.0199,901800.0
2007-09-27 10:50:00,49.81,49.87,49.8,49.83,681900.0,34.0199,34.0609,34.0131,34.0336,681900.0
2007-09-27 11:00:00,49.83,49.9,49.79,49.86,848700.0,34.0336,34.0814,34.0062,34.054,848700.0
2007-09-27 11:10:00,49.85,49.87,49.78,49.82,400800.0,34.0472,34.0609,33.9994,34.0267,400800.0
2007-09-27 11:20:00,49.82,49.82,49.65,49.68,1420200.0,34.0267,34.0267,33.9106,33.9311,1420200.0
2007-09-27 11:30:00,49.68,49.79,49.68,49.76,369300.0,33.9311,34.0062,33.9311,33.9857,369300.0
2007-09-27 11:40:00,49.76,49.78,49.7,49.73,216600.0,33.9857,33.9994,33.9448,33.9653,216600.0
2007-09-27 11:50:00,49.73,49.78,49.7,49.72,247800.0,33.9653,33.9994,33.9448,33.9584,247800.0
2007-09-27 12:00:00,49.71,49.8,49.71,49.75,249300.0,33.9516,34.0131,33.9516,33.9789,249300.0
2007-09-27 12:10:00,49.74,49.76,49.7,49.72,144900.0,33.9721,33.9857,33.9448,33.9584,144900.0
2007-09-27 12:20:00,49.73,49.76,49.72,49.75,221100.0,33.9653,33.9857,33.9584,33.9789,221100.0
2007-09-27 12:30:00,49.75,49.81,49.74,49.8,285600.0,33.9789,34.0199,33.9721,34.0131,285600.0
2007-09-27 12:40:00,49.81,49.81,49.78,49.79,100200.0,34.0199,34.0199,33.9994,34.0062,100200.0
2007-09-27 12:50:00,49.79,49.8,49.77,49.8,161100.0,34.0062,34.0131,33.9926,34.0131,161100.0
2007-09-27 13:00:00,49.8,49.88,49.79,49.87,304500.0,34.0131,34.0677,34.0062,34.0609,304500.0
2007-09-27 13:10:00,49.88,49.91,49.87,49.89,298200.0,34.0677,34.0882,34.0609,34.0745,298200.0
2007-09-27 13:20:00,49.89,49.9,49.84,49.85,156900.0,34.0745,34.0814,34.0404,34.0472,156900.0
2007-09-27 13:30:00,49.86,49.86,49.75,49.79,537900.0,34.054,34.054,33.9789,34.0062,537900.0
2007-09-27 13:40:00,49.79,49.79,49.72,49.77,389700.0,34.0062,34.0062,33.9584,33.9926,389700.0
2007-09-27 13:50:00,49.77,49.84,49.75,49.84,257400.0,33.9926,34.0404,33.9789,34.0404,257400.0
2007-09-27 14:00:00,49.84,49.93,49.83,49.9,301800.0,34.0404,34.1019,34.0336,34.0814,301800.0
2007-09-27 14:10:00,49.91,49.96,49.9,49.91,236700.0,34.0882,34.1223,34.0814,34.0882,236700.0
2007-09-27 14:20:00,49.91,49.98,49.9,49.95,294300.0,34.0882,34.136,34.0814,34.1155,294300.0
2007-09-27 14:30:00,49.95,49.97,49.89,49.9,413100.0,34.1155,34.1292,34.0745,34.0814,413100.0
2007-09-27 14:40:00,49.89,49.94,49.87,49.92,344700.0,34.0745,34.1087,34.0609,34.095,344700.0
2007-09-27 14:50:00,49.93,49.97,49.91,49.95,200700.0,34.1019,34.1292,34.0882,34.1155,200700.0
2007-09-27 15:00:00,49.95,50.06,49.95,50.02,473700.0,34.1155,34.1906,34.1155,34.1633,473700.0
2007-09-27 15:10:00,50.02,50.13,50.02,50.13,607800.0,34.1633,34.2384,34.1633,34.2384,607800.0
2007-09-27 15:20:00,50.13,50.2,50.08,50.19,1106400.0,34.2384,34.2863,34.2043,34.2794,1106400.0
2007-09-27 15:30:00,50.19,50.22,50.13,50.14,597600.0,34.2794,34.2999,34.2384,34.2453,597600.0
2007-09-27 15:40:00,50.14,50.17,50.11,50.14,743700.0,34.2453,34.2658,34.2248,34.2453,743700.0
2007-09-27 15:50:00,50.13,50.19,50.01,50.07,1686900.0,34.2384,34.2794,34.1565,34.1975,1686900.0
2007-09-28 09:30:00,50.25,50.4,50.08,50.11,1398300.0,34.3204,34.4229,34.2043,34.2248,1398300.0
2007-09-28 09:40:00,50.11,50.2,50.06,50.18,1044900.0,34.2248,34.2863,34.1906,34.2726,1044900.0
2007-09-28 09:50:00,50.16,50.18,50.04,50.05,1534800.0,34.2589,34.2726,34.177,34.1838,1534800.0
2007-09-28 10:00:00,50.05,50.13,49.92,49.94,2030700.0,34.1838,34.2384,34.095,34.1087,2030700.0
2007-09-28 10:10:00,49.94,49.97,49.81,49.85,1250100.0,34.1087,34.1292,34.0199,34.0472,1250100.0
2007-09-28 10:20:00,49.84,49.88,49.67,49.68,1062300.0,34.0404,34.0677,33.9243,33.9311,1062300.0
2007-09-28 10:30:00,49.68,49.74,49.65,49.7,1323000.0,33.9311,33.9721,33.9106,33.9448,1323000.0
2007-09-28 10:40:00,49.69,49.71,49.61,49.66,737700.0,33.9379,33.9516,33.8833,33.9174,737700.0
2007-09-28 10:50:00,49.66,49.78,49.65,49.74,739500.0,33.9174,33.9994,33.9106,33.9721,739500.0
2007-09-28 11:00:00,49.74,49.79,49.71,49.76,443400.0,33.9721,34.0062,33.9516,33.9857,443400.0
2007-09-28 11:10:00,49.76,49.8,49.72,49.74,313500.0,33.9857,34.0131,33.9584,33.9721,313500.0
2007-09-28 11:20:00,49.74,49.85,49.73,49.79,662700.0,33.9721,34.0472,33.9653,34.0062,662700.0
2007-09-28 11:30:00,49.79,49.82,49.75,49.81,387000.0,34.0062,34.0267,33.9789,34.0199,387000.0
2007-09-28 11:40:00,49.8,49.9,49.79,49.83,687900.0,34.0131,34.0814,34.0062,34.0336,687900.0
2007-09-28 11:50:00,49.83,49.85,49.79,49.82,210300.0,34.0336,34.0472,34.0062,34.0267,210300.0
2007-09-28 12:00:00,49.82,49.87,49.7,49.71,527400.0,34.0267,34.0609,33.9448,33.9516,527400.0
2007-09-28 12:10:00,49.71,49.71,49.57,49.58,849000.0,33.9516,33.9516,33.856,33.8628,849000.0
2007-09-28 12:20:00,49.59,49.64,49.58,49.64,365700.0,33.8696,33.9038,33.8628,33.9038,365700.0
2007-09-28 12:30:00,49.64,49.7,49.62,49.63,631200.0,33.9038,33.9448,33.8901,33.897,631200.0
2007-09-28 12:40:00,49.62,49.64,49.61,49.62,205200.0,33.8901,33.9038,33.8833,33.8901,205200.0
2007-09-28 12:50:00,49.62,49.64,49.61,49.62,218400.0,33.8901,33.9038,33.8833,33.8901,218400.0
2007-09-28 13:00:00,49.61,49.74,49.61,49.69,717900.0,33.8833,33.9721,33.8833,33.9379,717900.0
2007-09-28 13:10:00,49.68,49.79,49.68,49.78,593100.0,33.9311,34.0062,33.9311,33.9994,593100.0
2007-09-28 13:20:00,49.78,49.8,49.75,49.77,540000.0,33.9994,34.0131,33.9789,33.9926,540000.0
2007-09-28 13:30:00,49.77,49.82,49.77,49.8,667800.0,33.9926,34.0267,33.9926,34.0131,667800.0
2007-09-28 13:40:00,49.8,49.85,49.79,49.79,275400.0,34.0131,34.0472,34.0062,34.0062,275400.0
2007-09-28 13:50:00,49.79,49.88,49.77,49.88,415500.0,34.0062,34.0677,33.9926,34.0677,415500.0
2007-09-28 14:00:00,49.88,49.93,49.88,49.9,399900.0,34.0677,34.1019,34.0677,34.0814,399900.0
2007-09-28 14:10:00,49.9,49.9,49.82,49.82,540600.0,34.0814,34.0814,34.0267,34.0267,540600.0
2007-09-28 14:20:00,49.83,49.83,49.74,49.75,307500.0,34.0336,34.0336,33.9721,33.9789,307500.0
2007-09-28 14:30:00,49.75,49.75,49.69,49.72,435300.0,33.9789,33.9789,33.9379,33.9584,435300.0
2007-09-28 14:40:00,49.72,49.77,49.72,49.74,334200.0,33.9584,33.9926,33.9584,33.9721,334200.0
2007-09-28 14:50:00,49.74,49.74,49.69,49.7,434400.0,33.9721,33.9721,33.9379,33.9448,434400.0
2007-09-28 15:00:00,49.7,49.75,49.64,49.64,1022700.0,33.9448,33.9789,33.9038,33.9038,1022700.0
2007-09-28 15:10:00,49.63,49.65,49.46,49.46,1453500.0,33.897,33.9106,33.7808,33.7808,1453500.0
2007-09-28 15:20:00,49.46,49.57,49.46,49.56,1546500.0,33.7808,33.856,33.7808,33.8491,1546500.0
2007-09-28 15:30:00,49.56,49.62,49.56,49.58,1348200.0,33.8491,33.8901,33.8491,33.8628,1348200.0
2007-09-28 15:40:00,49.58,49.68,49.57,49.68,2050800.0,33.8628,33.9311,33.856,33.9311,2050800.0
2007-09-28 15:50:00,49.68,49.76,49.54,49.54,2943000.0,33.9311,33.9857,33.8355,33.8355,2943000.0
2007-10-01 09:30:00,50.29,50.31,50.06,50.3,1146300.0,34.3477,34.3614,34.1906,34.3546,1146300.0
2007-10-01 09:40:00,50.3,50.45,50.25,50.43,1548600.0,34.3546,34.457,34.3204,34.4433,1548600.0
2007-10-01 09:50:00,50.42,50.46,50.36,50.39,1274700.0,34.4365,34.4638,34.3955,34.416,1274700.0
2007-10-01 10:00:00,50.39,50.57,50.38,50.56,2237700.0,34.416,34.539,34.4092,34.5321,2237700.0
2007-10-01 10:10:00,50.56,50.61,50.53,50.56,1577100.0,34.5321,34.5663,34.5116,34.5321,1577100.0
2007-10-01 10:20:00,50.56,50.62,50.54,50.61,1107900.0,34.5321,34.5731,34.5185,34.5663,1107900.0
2007-10-01 10:30:00,50.61,50.68,50.55,50.68,1113300.0,34.5663,34.6141,34.5253,34.6141,1113300.0
2007-10-01 10:40:00,50.68,50.77,50.64,50.77,1410600.0,34.6141,34.6756,34.5868,34.6756,1410600.0
2007-10-01 10:50:00,50.76,50.78,50.68,50.71,679500.0,34.6687,34.6824,34.6141,34.6346,679500.0
2007-10-01 11:00:00,50.72,50.74,50.66,50.72,1032000.0,34.6414,34.6551,34.6004,34.6414,1032000.0
2007-10-01 11:10:00,50.72,50.78,50.71,50.77,880500.0,34.6414,34.6824,34.6346,34.6756,880500.0
2007-10-01 11:20:00,50.77,50.79,50.74,50.75,315000.0,34.6756,34.6892,34.6551,34.6619,315000.0
2007-10-01 11:30:00,50.75,50.83,50.75,50.77,1081200.0,34.6619,34.7165,34.6619,34.6756,1081200.0
2007-10-01 11:40:00,50.78,50.96,50.76,50.95,747900.0,34.6824,34.8053,34.6687,34.7985,747900.0
2007-10-01 11:50:00,50.95,51.11,50.95,51.11,785400.0,34.7985,34.9078,34.7985,34.9078,785400.0
2007-10-01 12:00:00,51.11,51.16,51.05,51.11,712200.0,34.9078,34.9419,34.8668,34.9078,712200.0
2007-10-01 12:10:00,51.11,51.16,51.07,51.16,219900.0,34.9078,34.9419,34.8805,34.9419,219900.0
2007-10-01 12:20:00,51.16,51.24,51.13,51.21,1209000.0,34.9419,34.9966,34.9214,34.9761,1209000.0
2007-10-01 12:30:00,51.21,51.22,51.14,51.14,1086900.0,34.9761,34.9829,34.9283,34.9283,1086900.0
2007-10-01 12:40:00,51.15,51.16,51.1,51.11,375000.0,34.9351,34.9419,34.901,34.9078,375000.0
2007-10-01 12:50:00,51.1,51.13,51.08,51.12,302400.0,34.901,34.9214,34.8873,34.9146,302400.0
2007-10-01 13:00:00,51.12,51.15,51.12,51.13,441000.0,34.9146,34.9351,34.9146,34.9214,441000.0
2007-10-01 13:10:00,51.13,51.28,51.12,51.24,861900.0,34.9214,35.0239,34.9146,34.9966,861900.0
2007-10-01 13:20:00,51.24,51.31,51.23,51.28,789600.0,34.9966,35.0444,34.9897,35.0239,789600.0
2007-10-01 13:30:00,51.28,51.34,51.25,51.32,1300500.0,35.0239,35.0649,35.0034,35.0512,1300500.0
2007-10-01 13:40:00,51.31,51.36,51.28,51.3,660300.0,35.0444,35.0785,35.0239,35.0376,660300.0
2007-10-01 13:50:00,51.3,51.35,51.29,51.31,698700.0,35.0376,35.0717,35.0307,35.0444,698700.0
2007-10-01 14:00:00,51.31,51.46,51.31,51.45,978300.0,35.0444,35.1468,35.0444,35.14,978300.0
2007-10-01 14:10:00,51.44,51.46,51.37,51.4,791400.0,35.1332,35.1468,35.0854,35.1059,791400.0
2007-10-01 14:20:00,51.4,51.43,51.38,51.41,932400.0,35.1059,35.1263,35.0922,35.1127,932400.0
2007-10-01 14:30:00,51.41,51.46,51.4,51.41,917700.0,35.1127,35.1468,35.1059,35.1127,917700.0
2007-10-01 14:40:00,51.42,51.53,51.42,51.53,1602900.0,35.1195,35.1946,35.1195,35.1946,1602900.0
2007-10-01 14:50:00,51.54,51.56,51.5,51.51,798600.0,35.2015,35.2151,35.1742,35.181,798600.0
2007-10-01 15:00:00,51.51,51.59,51.5,51.53,1078200.0,35.181,35.2356,35.1742,35.1946,1078200.0
2007-10-01 15:10:00,51.53,51.55,51.46,51.48,671700.0,35.1946,35.2083,35.1468,35.1605,671700.0
2007-10-01 15:20:00,51.48,51.49,51.42,51.43,574800.0,35.1605,35.1673,35.1195,35.1263,574800.0
2007-10-01 15:30:00,51.42,51.45,51.29,51.32,1029600.0,35.1195,35.14,35.0307,35.0512,1029600.0
2007-10-01 15:40:00,51.31,51.35,51.24,51.31,841500.0,35.0444,35.0717,34.9966,35.0444,841500.0
2007-10-01 15:50:00,51.31,51.48,51.31,51.38,1509600.0,35.0444,35.1605,35.0444,35.0922,1509600.0
2007-10-02 09:30:00,51.87,52.33,51.52,51.82,1745700.0,35.4269,35.741,35.1878,35.3927,1745700.0
2007-10-02 09:40:00,51.81,51.82,51.66,51.66,1282200.0,35.3859,35.3927,35.2834,35.2834,1282200.0
2007-10-02 09:50:00,51.66,51.74,51.59,51.63,1774200.0,35.2834,35.3381,35.2356,35.2629,1774200.0
2007-10-02 10:00:00,51.64,51.69,51.56,51.68,2042400.0,35.2698,35.3039,35.2151,35.2971,2042400.0
2007-10-02 10:10:00,51.68,51.77,51.67,51.73,1014600.0,35.2971,35.3586,35.2903,35.3312,1014600.0
2007-10-02 10:20:00,51.74,51.74,51.56,51.57,1019400.0,35.3381,35.3381,35.2151,35.222,1019400.0
2007-10-02 10:30:00,51.57,51.62,51.44,51.45,1099500.0,35.222,35.2561,35.1332,35.14,1099500.0
2007-10-02 10:40:00,51.45,51.47,51.29,51.3,1438800.0,35.14,35.1537,35.0307,35.0376,1438800.0
2007-10-02 10:50:00,51.3,51.42,51.3,51.4,796800.0,35.0376,35.1195,35.0376,35.1059,796800.0
2007-10-02 11:00:00,51.4,51.53,51.32,51.33,4871700.0,35.1059,35.1946,35.0512,35.058,4871700.0
2007-10-02 11:10:00,51.33,51.33,51.22,51.25,1201500.0,35.058,35.058,34.9829,35.0034,1201500.0
2007-10-02 11:20:00,51.25,51.46,51.25,51.46,396900.0,35.0034,35.1468,35.0034,35.1468,396900.0
2007-10-02 11:30:00,51.46,51.54,51.44,51.5,1004100.0,35.1468,35.2015,35.1332,35.1742,1004100.0
2007-10-02 11:40:00,51.5,51.57,51.48,51.48,1199400.0,35.1742,35.222,35.1605,35.1605,1199400.0
2007-10-02 11:50:00,51.48,51.56,51.44,51.5,855000.0,35.1605,35.2151,35.1332,35.1742,855000.0
2007-10-02 12:00:00,51.51,51.63,51.47,51.52,909900.0,35.181,35.2629,35.1537,35.1878,909900.0
2007-10-02 12:10:00,51.52,51.56,51.45,51.52,556500.0,35.1878,35.2151,35.14,35.1878,556500.0
2007-10-02 12:20:00,51.52,51.55,51.45,51.52,408600.0,35.1878,35.2083,35.14,35.1878,408600.0
2007-10-02 12:30:00,51.52,51.52,51.38,51.43,364500.0,35.1878,35.1878,35.0922,35.1263,364500.0
2007-10-02 12:40:00,51.43,51.53,51.43,51.51,252300.0,35.1263,35.1946,35.1263,35.181,252300.0
2007-10-02 12:50:00,51.51,51.54,51.47,51.54,457500.0,35.181,35.2015,35.1537,35.2015,457500.0
2007-10-02 13:00:00,51.54,51.57,51.51,51.55,326700.0,35.2015,35.222,35.181,35.2083,326700.0
2007-10-02 13:10:00,51.55,51.58,51.53,51.55,564600.0,35.2083,35.2288,35.1946,35.2083,564600.0
2007-10-02 13:20:00,51.56,51.6,51.49,51.52,756600.0,35.2151,35.2424,35.1673,35.1878,756600.0
2007-10-02 13:30:00,51.52,51.57,51.49,51.51,421500.0,35.1878,35.222,35.1673,35.181,421500.0
2007-10-02 13:40:00,51.51,51.64,51.51,51.63,529200.0,35.181,35.2698,35.181,35.2629,529200.0
2007-10-02 13:50:00,51.63,51.75,51.6,51.67,891600.0,35.2629,35.3449,35.2424,35.2903,891600.0
2007-10-02 14:00:00,51.67,51.73,51.65,51.66,377100.0,35.2903,35.3312,35.2766,35.2834,377100.0
2007-10-02 14:10:00,51.66,51.8,51.66,51.76,679500.0,35.2834,35.379,35.2834,35.3517,679500.0
2007-10-02 14:20:00,51.76,51.77,51.7,51.71,609600.0,35.3517,35.3586,35.3107,35.3176,609600.0
2007-10-02 14:30:00,51.71,51.75,51.66,51.73,664500.0,35.3176,35.3449,35.2834,35.3312,664500.0
2007-10-02 14:40:00,51.73,51.82,51.69,51.78,451500.0,35.3312,35.3927,35.3039,35.3654,451500.0
2007-10-02 14:50:00,51.78,51.81,51.71,51.73,436800.0,35.3654,35.3859,35.3176,35.3312,436800.0
2007-10-02 15:00:00,51.72,51.78,51.7,51.72,428400.0,35.3244,35.3654,35.3107,35.3244,428400.0
2007-10-02 15:10:00,51.72,51.76,51.64,51.66,321900.0,35.3244,35.3517,35.2698,35.2834,321900.0
2007-10-02 15:20:00,51.66,51.8,51.66,51.68,458100.0,35.2834,35.379,35.2834,35.2971,458100.0
2007-10-02 15:30:00,51.69,51.71,51.62,51.66,1266000.0,35.3039,35.3176,35.2561,35.2834,1266000.0
2007-10-02 15:40:00,51.66,51.76,51.65,51.76,616500.0,35.2834,35.3517,35.2766,35.3517,616500.0
2007-10-02 15:50:00,51.76,51.77,51.67,51.76,1209300.0,35.3517,35.3586,35.2903,35.3517,1209300.0
2007-10-03 09:30:00,51.58,51.58,51.19,51.2,2186700.0,35.2288,35.2288,34.9624,34.9693,2186700.0
2007-10-03 09:40:00,51.2,51.2,50.88,50.89,3685200.0,34.9693,34.9693,34.7507,34.7575,3685200.0
2007-10-03 09:50:00,50.89,50.97,50.79,50.8,2016000.0,34.7575,34.8122,34.6892,34.6961,2016000.0
2007-10-03 10:00:00,50.8,51.06,50.8,51.04,2218800.0,34.6961,34.8736,34.6961,34.86,2218800.0
2007-10-03 10:10:00,51.03,51.16,51.01,51.1,1479900.0,34.8531,34.9419,34.8395,34.901,1479900.0
2007-10-03 10:20:00,51.1,51.75,51.08,51.17,1490400.0,34.901,35.3449,34.8873,34.9488,1490400.0
2007-10-03 10:30:00,51.18,51.25,51.14,51.14,801000.0,34.9556,35.0034,34.9283,34.9283,801000.0
2007-10-03 10:40:00,51.13,51.14,51.08,51.14,761400.0,34.9214,34.9283,34.8873,34.9283,761400.0
2007-10-03 10:50:00,51.15,51.26,51.14,51.24,285600.0,34.9351,35.0102,34.9283,34.9966,285600.0
2007-10-03 11:00:00,51.25,51.26,51.17,51.18,354000.0,35.0034,35.0102,34.9488,34.9556,354000.0
2007-10-03 11:10:00,51.18,51.3,51.16,51.3,467100.0,34.9556,35.0376,34.9419,35.0376,467100.0
2007-10-03 11:20:00,51.3,51.31,51.16,51.23,474900.0,35.0376,35.0444,34.9419,34.9897,474900.0
2007-10-03 11:30:00,51.23,51.24,51.18,51.21,355500.0,34.9897,34.9966,34.9556,34.9761,355500.0
2007-10-03 11:40:00,51.22,51.27,51.19,51.23,250200.0,34.9829,35.0171,34.9624,34.9897,250200.0
2007-10-03 11:50:00,51.23,51.31,51.23,51.26,266700.0,34.9897,35.0444,34.9897,35.0102,266700.0
2007-10-03 12:00:00,51.27,51.27,51.12,51.14,533700.0,35.0171,35.0171,34.9146,34.9283,533700.0
2007-10-03 12:10:00,51.15,51.15,50.99,51.03,1042200.0,34.9351,34.9351,34.8258,34.8531,1042200.0
2007-10-03 12:20:00,51.03,51.07,50.95,50.95,1627800.0,34.8531,34.8805,34.7985,34.7985,1627800.0
2007-10-03 12:30:00,50.96,50.97,50.9,50.95,1341300.0,34.8053,34.8122,34.7644,34.7985,1341300.0
2007-10-03 12:40:00,50.95,50.95,50.89,50.91,485400.0,34.7985,34.7985,34.7575,34.7712,485400.0
2007-10-03 12:50:00,50.91,50.97,50.91,50.97,553200.0,34.7712,34.8122,34.7712,34.8122,553200.0
2007-10-03 13:00:00,50.97,51.0,50.81,50.81,710700.0,34.8122,34.8327,34.7029,34.7029,710700.0
2007-10-03 13:10:00,50.81,50.84,50.73,50.75,1203600.0,34.7029,34.7234,34.6482,34.6619,1203600.0
2007-10-03 13:20:00,50.75,50.77,50.66,50.71,1767000.0,34.6619,34.6756,34.6004,34.6346,1767000.0
2007-10-03 13:30:00,50.72,50.76,50.7,50.72,568500.0,34.6414,34.6687,34.6278,34.6414,568500.0
2007-10-03 13:40:00,50.72,50.73,50.57,50.62,1157400.0,34.6414,34.6482,34.539,34.5731,1157400.0
2007-10-03 13:50:00,50.63,50.65,50.55,50.61,698700.0,34.5799,34.5936,34.5253,34.5663,698700.0
2007-10-03 14:00:00,50.61,50.63,50.49,50.49,826500.0,34.5663,34.5799,34.4843,34.4843,826500.0
2007-10-03 14:10:00,50.49,50.58,50.42,50.53,843900.0,34.4843,34.5458,34.4365,34.5116,843900.0
2007-10-03 14:20:00,50.53,50.57,50.49,50.52,889200.0,34.5116,34.539,34.4843,34.5048,889200.0
2007-10-03 14:30:00,50.52,50.54,50.38,50.42,1130400.0,34.5048,34.5185,34.4092,34.4365,1130400.0
2007-10-03 14:40:00,50.41,50.44,50.23,50.27,856800.0,34.4297,34.4502,34.3067,34.3341,856800.0
2007-10-03 14:50:00,50.27,50.52,50.23,50.33,2145000.0,34.3341,34.5048,34.3067,34.375,2145000.0
2007-10-03 15:00:00,50.33,50.57,50.32,50.51,1360500.0,34.375,34.539,34.3682,34.498,1360500.0
2007-10-03 15:10:00,50.51,50.57,50.5,50.51,599700.0,34.498,34.539,34.4912,34.498,599700.0
2007-10-03 15:20:00,50.51,50.51,50.46,50.48,471300.0,34.498,34.498,34.4638,34.4775,471300.0
2007-10-03 15:30:00,50.47,50.55,50.42,50.47,1017900.0,34.4707,34.5253,34.4365,34.4707,1017900.0
2007-10-03 15:40:00,50.47,50.47,50.29,50.36,825600.0,34.4707,34.4707,34.3477,34.3955,825600.0
2007-10-03 15:50:00,50.35,50.37,50.2,50.23,1506000.0,34.3887,34.4024,34.2863,34.3067,1506000.0
2007-10-04 09:30:00,50.37,50.65,50.37,50.44,1005600.0,34.4024,34.5936,34.4024,34.4502,1005600.0
2007-10-04 09:40:00,50.44,50.49,50.07,50.09,2094600.0,34.4502,34.4843,34.1975,34.2111,2094600.0
2007-10-04 09:50:00,50.09,50.09,49.81,49.93,2613300.0,34.2111,34.2111,34.0199,34.1019,2613300.0
2007-10-04 10:00:00,49.92,50.07,49.92,50.05,1853400.0,34.095,34.1975,34.095,34.1838,1853400.0
2007-10-04 10:10:00,50.05,50.34,50.04,50.29,1928100.0,34.1838,34.3819,34.177,34.3477,1928100.0
2007-10-04 10:20:00,50.3,50.37,50.29,50.35,1569300.0,34.3546,34.4024,34.3477,34.3887,1569300.0
2007-10-04 10:30:00,50.35,50.49,50.34,50.44,875400.0,34.3887,34.4843,34.3819,34.4502,875400.0
2007-10-04 10:40:00,50.43,50.66,50.41,50.65,940200.0,34.4433,34.6004,34.4297,34.5936,940200.0
2007-10-04 10:50:00,50.65,50.82,50.63,50.73,648000.0,34.5936,34.7097,34.5799,34.6482,648000.0
2007-10-04 11:00:00,50.73,50.76,50.7,50.74,411600.0,34.6482,34.6687,34.6278,34.6551,411600.0
2007-10-04 11:10:00,50.74,50.74,50.64,50.72,211200.0,34.6551,34.6551,34.5868,34.6414,211200.0
2007-10-04 11:20:00,50.72,50.77,50.7,50.72,533100.0,34.6414,34.6756,34.6278,34.6414,533100.0
2007-10-04 11:30:00,50.72,50.72,50.65,50.68,391800.0,34.6414,34.6414,34.5936,34.6141,391800.0
2007-10-04 11:40:00,50.67,50.67,50.56,50.57,134400.0,34.6073,34.6073,34.5321,34.539,134400.0
2007-10-04 11:50:00,50.57,50.57,50.43,50.47,561000.0,34.539,34.539,34.4433,34.4707,561000.0
2007-10-04 12:00:00,50.48,50.48,50.41,50.48,88200.0,34.4775,34.4775,34.4297,34.4775,88200.0
2007-10-04 12:10:00,50.47,50.63,50.46,50.63,224400.0,34.4707,34.5799,34.4638,34.5799,224400.0
2007-10-04 12:20:00,50.62,50.67,50.59,50.6,89700.0,34.5731,34.6073,34.5526,34.5595,89700.0
2007-10-04 12:30:00,50.6,50.66,50.58,50.63,100500.0,34.5595,34.6004,34.5458,34.5799,100500.0
2007-10-04 12:40:00,50.64,50.67,50.61,50.65,187500.0,34.5868,34.6073,34.5663,34.5936,187500.0
2007-10-04 12:50:00,50.65,50.67,50.64,50.65,86700.0,34.5936,34.6073,34.5868,34.5936,86700.0
2007-10-04 13:00:00,50.65,50.65,50.53,50.58,108300.0,34.5936,34.5936,34.5116,34.5458,108300.0
2007-10-04 13:10:00,50.57,50.58,50.53,50.55,110100.0,34.539,34.5458,34.5116,34.5253,110100.0
2007-10-04 13:20:00,50.55,50.65,50.48,50.63,245400.0,34.5253,34.5936,34.4775,34.5799,245400.0
2007-10-04 13:30:00,50.63,50.65,50.6,50.65,141300.0,34.5799,34.5936,34.5595,34.5936,141300.0
2007-10-04 13:40:00,50.64,50.66,50.6,50.61,102000.0,34.5868,34.6004,34.5595,34.5663,102000.0
2007-10-04 13:50:00,50.61,50.62,50.53,50.55,102600.0,34.5663,34.5731,34.5116,34.5253,102600.0
2007-10-04 14:00:00,50.55,50.6,50.54,50.59,101100.0,34.5253,34.5595,34.5185,34.5526,101100.0
2007-10-04 14:10:00,50.6,50.63,50.54,50.56,183000.0,34.5595,34.5799,34.5185,34.5321,183000.0
2007-10-04 14:20:00,50.55,50.55,50.52,50.52,84900.0,34.5253,34.5253,34.5048,34.5048,84900.0
2007-10-04 14:30:00,50.52,50.55,50.52,50.55,98100.0,34.5048,34.5253,34.5048,34.5253,98100.0
2007-10-04 14:40:00,50.55,50.56,50.49,50.53,153300.0,34.5253,34.5321,34.4843,34.5116,153300.0
2007-10-04 14:50:00,50.54,50.58,50.51,50.57,338400.0,34.5185,34.5458,34.498,34.539,338400.0
2007-10-04 15:00:00,50.56,50.61,50.56,50.57,369900.0,34.5321,34.5663,34.5321,34.539,369900.0
2007-10-04 15:10:00,50.57,50.61,50.51,50.55,195900.0,34.539,34.5663,34.498,34.5253,195900.0
2007-10-04 15:20:00,50.55,50.6,50.52,50.54,210900.0,34.5253,34.5595,34.5048,34.5185,210900.0
2007-10-04 15:30:00,50.54,50.7,50.54,50.7,633300.0,34.5185,34.6278,34.5185,34.6278,633300.0
2007-10-04 15:40:00,50.7,50.76,50.69,50.75,992700.0,34.6278,34.6687,34.6209,34.6619,992700.0
2007-10-04 15:50:00,50.74,50.74,50.65,50.68,807900.0,34.6551,34.6551,34.5936,34.6141,807900.0
2007-10-05 09:30:00,51.22,51.91,51.17,51.63,4387800.0,34.9829,35.4542,34.9488,35.2629,4387800.0
2007-10-05 09:40:00,51.63,51.65,51.45,51.48,1627800.0,35.2629,35.2766,35.14,35.1605,1627800.0
2007-10-05 09:50:00,51.49,51.51,51.45,51.51,1266600.0,35.1673,35.181,35.14,35.181,1266600.0
2007-10-05 10:00:00,51.51,51.61,51.47,51.6,1618800.0,35.181,35.2493,35.1537,35.2424,1618800.0
2007-10-05 10:10:00,51.6,51.64,51.57,51.58,1243200.0,35.2424,35.2698,35.222,35.2288,1243200.0
2007-10-05 10:20:00,51.58,51.63,51.56,51.57,1271400.0,35.2288,35.2629,35.2151,35.222,1271400.0
2007-10-05 10:30:00,51.57,51.57,51.47,51.5,1641600.0,35.222,35.222,35.1537,35.1742,1641600.0
2007-10-05 10:40:00,51.5,51.61,51.45,51.58,701700.0,35.1742,35.2493,35.14,35.2288,701700.0
2007-10-05 10:50:00,51.59,51.59,51.49,51.56,331800.0,35.2356,35.2356,35.1673,35.2151,331800.0
2007-10-05 11:00:00,51.57,51.67,51.57,51.63,732300.0,35.222,35.2903,35.222,35.2629,732300.0
2007-10-05 11:10:00,51.64,51.7,51.61,51.69,314100.0,35.2698,35.3107,35.2493,35.3039,314100.0
2007-10-05 11:20:00,51.7,51.75,51.66,51.72,1403700.0,35.3107,35.3449,35.2834,35.3244,1403700.0
2007-10-05 11:30:00,51.72,51.83,51.72,51.82,810300.0,35.3244,35.3995,35.3244,35.3927,810300.0
2007-10-05 11:40:00,51.82,51.91,51.82,51.89,2171100.0,35.3927,35.4542,35.3927,35.4405,2171100.0
2007-10-05 11:50:00,51.89,51.98,51.88,51.97,1632900.0,35.4405,35.502,35.4337,35.4952,1632900.0
2007-10-05 12:00:00,51.97,51.98,51.88,51.9,443100.0,35.4952,35.502,35.4337,35.4473,443100.0
2007-10-05 12:10:00,51.9,51.93,51.88,51.93,278400.0,35.4473,35.4678,35.4337,35.4678,278400.0
2007-10-05 12:20:00,51.96,51.97,51.93,51.95,204900.0,35.4883,35.4952,35.4678,35.4815,204900.0
2007-10-05 12:30:00,51.95,52.0,51.92,51.99,198600.0,35.4815,35.5156,35.461,35.5088,198600.0
2007-10-05 12:40:00,51.99,52.02,51.97,51.97,563400.0,35.5088,35.5293,35.4952,35.4952,563400.0
2007-10-05 12:50:00,51.98,52.02,51.93,52.01,593400.0,35.502,35.5293,35.4678,35.5225,593400.0
2007-10-05 13:00:00,52.02,52.05,51.99,51.99,869700.0,35.5293,35.5498,35.5088,35.5088,869700.0
2007-10-05 13:10:00,52.0,52.02,51.97,52.01,524700.0,35.5156,35.5293,35.4952,35.5225,524700.0
2007-10-05 13:20:00,52.0,52.01,51.95,52.01,585000.0,35.5156,35.5225,35.4815,35.5225,585000.0
2007-10-05 13:30:00,52.01,52.09,52.0,52.08,528600.0,35.5225,35.5771,35.5156,35.5703,528600.0
2007-10-05 13:40:00,52.09,52.23,52.09,52.18,1314300.0,35.5771,35.6727,35.5771,35.6386,1314300.0
2007-10-05 13:50:00,52.18,52.27,52.16,52.2,906000.0,35.6386,35.7001,35.6249,35.6522,906000.0
2007-10-05 14:00:00,52.21,52.28,52.21,52.23,675900.0,35.6591,35.7069,35.6591,35.6727,675900.0
2007-10-05 14:10:00,52.23,52.31,52.23,52.31,390000.0,35.6727,35.7274,35.6727,35.7274,390000.0
2007-10-05 14:20:00,52.31,52.44,52.31,52.42,1499400.0,35.7274,35.8162,35.7274,35.8025,1499400.0
2007-10-05 14:30:00,52.42,52.49,52.42,52.48,763500.0,35.8025,35.8503,35.8025,35.8435,763500.0
2007-10-05 14:40:00,52.48,52.56,52.46,52.48,1184700.0,35.8435,35.8981,35.8298,35.8435,1184700.0
2007-10-05 14:50:00,52.48,52.52,52.41,52.52,995400.0,35.8435,35.8708,35.7957,35.8708,995400.0
2007-10-05 15:00:00,52.52,52.59,52.52,52.56,505500.0,35.8708,35.9186,35.8708,35.8981,505500.0
2007-10-05 15:10:00,52.56,52.57,52.45,52.47,899100.0,35.8981,35.905,35.823,35.8367,899100.0
2007-10-05 15:20:00,52.46,52.47,52.37,52.41,1089000.0,35.8298,35.8367,35.7684,35.7957,1089000.0
2007-10-05 15:30:00,52.41,52.44,52.37,52.38,954600.0,35.7957,35.8162,35.7684,35.7752,954600.0
2007-10-05 15:40:00,52.38,52.38,52.19,52.21,1407000.0,35.7752,35.7752,35.6454,35.6591,1407000.0
2007-10-05 15:50:00,52.21,52.28,52.19,52.25,1317900.0,35.6591,35.7069,35.6454,35.6864,1317900.0
2007-10-08 09:30:00,51.61,51.67,51.44,51.54,1545300.0,35.2493,35.2903,35.1332,35.2015,1545300.0
2007-10-08 09:40:00,51.55,51.67,51.52,51.65,1642800.0,35.2083,35.2903,35.1878,35.2766,1642800.0
2007-10-08 09:50:00,51.65,51.65,51.55,51.58,906000.0,35.2766,35.2766,35.2083,35.2288,906000.0
2007-10-08 10:00:00,51.58,51.76,51.57,51.74,737400.0,35.2288,35.3517,35.222,35.3381,737400.0
2007-10-08 10:10:00,51.74,51.75,51.68,51.74,1525800.0,35.3381,35.3449,35.2971,35.3381,1525800.0
2007-10-08 10:20:00,51.73,51.74,51.63,51.67,361800.0,35.3312,35.3381,35.2629,35.2903,361800.0
2007-10-08 10:30:00,51.67,51.72,51.65,51.69,498900.0,35.2903,35.3244,35.2766,35.3039,498900.0
2007-10-08 10:40:00,51.69,51.75,51.67,51.74,516300.0,35.3039,35.3449,35.2903,35.3381,516300.0
2007-10-08 10:50:00,51.74,51.77,51.73,51.76,312000.0,35.3381,35.3586,35.3312,35.3517,312000.0
2007-10-08 11:00:00,51.76,51.77,51.62,51.65,1159500.0,35.3517,35.3586,35.2561,35.2766,1159500.0
2007-10-08 11:10:00,51.65,51.7,51.63,51.64,625200.0,35.2766,35.3107,35.2629,35.2698,625200.0
2007-10-08 11:20:00,51.64,51.67,51.63,51.63,316800.0,35.2698,35.2903,35.2629,35.2629,316800.0
2007-10-08 11:30:00,51.63,51.65,51.56,51.58,576000.0,35.2629,35.2766,35.2151,35.2288,576000.0
2007-10-08 11:40:00,51.58,51.59,51.54,51.56,721800.0,35.2288,35.2356,35.2015,35.2151,721800.0
2007-10-08 11:50:00,51.56,51.56,51.52,51.56,640200.0,35.2151,35.2151,35.1878,35.2151,640200.0
2007-10-08 12:00:00,51.56,51.6,51.56,51.57,348300.0,35.2151,35.2424,35.2151,35.222,348300.0
2007-10-08 12:10:00,51.58,51.59,51.52,51.53,297600.0,35.2288,35.2356,35.1878,35.1946,297600.0
2007-10-08 12:20:00,51.53,51.58,51.52,51.58,122700.0,35.1946,35.2288,35.1878,35.2288,122700.0
2007-10-08 12:30:00,51.58,51.59,51.55,51.56,185100.0,35.2288,35.2356,35.2083,35.2151,185100.0
2007-10-08 12:40:00,51.56,51.62,51.56,51.62,360900.0,35.2151,35.2561,35.2151,35.2561,360900.0
2007-10-08 12:50:00,51.62,51.68,51.58,51.67,2052900.0,35.2561,35.2971,35.2288,35.2903,2052900.0
2007-10-08 13:00:00,51.68,51.68,51.63,51.63,178200.0,35.2971,35.2971,35.2629,35.2629,178200.0
2007-10-08 13:10:00,51.63,51.65,51.62,51.64,103500.0,35.2629,35.2766,35.2561,35.2698,103500.0
2007-10-08 13:20:00,51.64,51.69,51.63,51.69,182100.0,35.2698,35.3039,35.2629,35.3039,182100.0
2007-10-08 13:30:00,51.68,51.68,51.63,51.65,324900.0,35.2971,35.2971,35.2629,35.2766,324900.0
2007-10-08 13:40:00,51.64,51.64,51.58,51.6,264900.0,35.2698,35.2698,35.2288,35.2424,264900.0
2007-10-08 13:50:00,51.6,51.62,51.55,51.57,240600.0,35.2424,35.2561,35.2083,35.222,240600.0
2007-10-08 14:00:00,51.57,51.59,51.55,51.57,126600.0,35.222,35.2356,35.2083,35.222,126600.0
2007-10-08 14:10:00,51.57,51.66,51.53,51.66,216300.0,35.222,35.2834,35.1946,35.2834,216300.0
2007-10-08 14:20:00,51.66,51.73,51.63,51.72,361500.0,35.2834,35.3312,35.2629,35.3244,361500.0
2007-10-08 14:30:00,51.73,51.83,51.71,51.78,430800.0,35.3312,35.3995,35.3176,35.3654,430800.0
2007-10-08 14:40:00,51.77,51.81,51.73,51.78,101400.0,35.3586,35.3859,35.3312,35.3654,101400.0
2007-10-08 14:50:00,51.79,51.84,51.71,51.75,367800.0,35.3722,35.4064,35.3176,35.3449,367800.0
2007-10-08 15:00:00,51.76,51.77,51.73,51.74,140100.0,35.3517,35.3586,35.3312,35.3381,140100.0
2007-10-08 15:10:00,51.74,51.85,51.74,51.85,299100.0,35.3381,35.4132,35.3381,35.4132,299100.0
2007-10-08 15:20:00,51.85,51.88,51.82,51.85,404400.0,35.4132,35.4337,35.3927,35.4132,404400.0
2007-10-08 15:30:00,51.85,51.86,51.81,51.83,496800.0,35.4132,35.42,35.3859,35.3995,496800.0
2007-10-08 15:40:00,51.83,51.92,51.83,51.88,344100.0,35.3995,35.461,35.3995,35.4337,344100.0
2007-10-08 15:50:00,51.88,51.95,51.82,51.85,1456800.0,35.4337,35.4815,35.3927,35.4132,1456800.0
2007-10-09 09:30:00,52.18,52.33,52.1,52.17,1696200.0,35.6386,35.741,35.5839,35.6318,1696200.0
2007-10-09 09:40:00,52.17,52.21,52.14,52.14,1295700.0,35.6318,35.6591,35.6113,35.6113,1295700.0
2007-10-09 09:50:00,52.14,52.16,52.09,52.11,951600.0,35.6113,35.6249,35.5771,35.5908,951600.0
2007-10-09 10:00:00,52.13,52.15,52.0,52.03,759900.0,35.6044,35.6181,35.5156,35.5361,759900.0
2007-10-09 10:10:00,52.02,52.06,51.97,52.04,695100.0,35.5293,35.5566,35.4952,35.543,695100.0
2007-10-09 10:20:00,52.04,52.08,52.0,52.03,318600.0,35.543,35.5703,35.5156,35.5361,318600.0
2007-10-09 10:30:00,52.04,52.05,51.97,52.0,461100.0,35.543,35.5498,35.4952,35.5156,461100.0
2007-10-09 10:40:00,51.99,52.11,51.99,52.1,425700.0,35.5088,35.5908,35.5088,35.5839,425700.0
2007-10-09 10:50:00,52.1,52.2,52.09,52.19,440700.0,35.5839,35.6522,35.5771,35.6454,440700.0
2007-10-09 11:00:00,52.19,52.27,52.19,52.26,604500.0,35.6454,35.7001,35.6454,35.6932,604500.0
2007-10-09 11:10:00,52.26,52.3,52.18,52.25,1020600.0,35.6932,35.7205,35.6386,35.6864,1020600.0
2007-10-09 11:20:00,52.25,52.28,52.19,52.23,411900.0,35.6864,35.7069,35.6454,35.6727,411900.0
2007-10-09 11:30:00,52.23,52.29,52.2,52.24,764400.0,35.6727,35.7137,35.6522,35.6796,764400.0
2007-10-09 11:40:00,52.24,52.24,52.15,52.23,387600.0,35.6796,35.6796,35.6181,35.6727,387600.0
2007-10-09 11:50:00,52.23,52.33,52.21,52.33,144600.0,35.6727,35.741,35.6591,35.741,144600.0
2007-10-09 12:00:00,52.33,52.34,52.27,52.31,240300.0,35.741,35.7479,35.7001,35.7274,240300.0
2007-10-09 12:10:00,52.31,52.32,52.27,52.3,174000.0,35.7274,35.7342,35.7001,35.7205,174000.0
2007-10-09 12:20:00,52.3,52.32,52.28,52.3,304500.0,35.7205,35.7342,35.7069,35.7205,304500.0
2007-10-09 12:30:00,52.3,52.34,52.28,52.31,192900.0,35.7205,35.7479,35.7069,35.7274,192900.0
2007-10-09 12:40:00,52.31,52.32,52.24,52.27,233100.0,35.7274,35.7342,35.6796,35.7001,233100.0
2007-10-09 12:50:00,52.27,52.27,52.25,52.27,150600.0,35.7001,35.7001,35.6864,35.7001,150600.0
2007-10-09 13:00:00,52.27,52.28,52.25,52.25,348600.0,35.7001,35.7069,35.6864,35.6864,348600.0
2007-10-09 13:10:00,52.26,52.31,52.26,52.3,150000.0,35.6932,35.7274,35.6932,35.7205,150000.0
2007-10-09 13:20:00,52.3,52.31,52.16,52.18,536400.0,35.7205,35.7274,35.6249,35.6386,536400.0
2007-10-09 13:30:00,52.18,52.21,52.16,52.2,622500.0,35.6386,35.6591,35.6249,35.6522,622500.0
2007-10-09 13:40:00,52.2,52.29,52.14,52.26,734400.0,35.6522,35.7137,35.6113,35.6932,734400.0
2007-10-09 13:50:00,52.26,52.27,52.22,52.27,277500.0,35.6932,35.7001,35.6659,35.7001,277500.0
2007-10-09 14:00:00,52.27,52.41,52.13,52.29,1102800.0,35.7001,35.7957,35.6044,35.7137,1102800.0
2007-10-09 14:10:00,52.28,52.38,52.23,52.27,732300.0,35.7069,35.7752,35.6727,35.7001,732300.0
2007-10-09 14:20:00,52.27,52.4,52.25,52.37,582000.0,35.7001,35.7888,35.6864,35.7684,582000.0
2007-10-09 14:30:00,52.37,52.51,52.33,52.44,1511100.0,35.7684,35.864,35.741,35.8162,1511100.0
2007-10-09 14:40:00,52.44,52.51,52.41,52.5,682800.0,35.8162,35.864,35.7957,35.8571,682800.0
2007-10-09 14:50:00,52.5,52.56,52.43,52.49,1089300.0,35.8571,35.8981,35.8093,35.8503,1089300.0
2007-10-09 15:00:00,52.49,52.51,52.44,52.49,736800.0,35.8503,35.864,35.8162,35.8503,736800.0
2007-10-09 15:10:00,52.49,52.59,52.48,52.58,682800.0,35.8503,35.9186,35.8435,35.9118,682800.0
2007-10-09 15:20:00,52.58,52.65,52.54,52.57,1477200.0,35.9118,35.9596,35.8845,35.905,1477200.0
2007-10-09 15:30:00,52.58,52.63,52.54,52.55,1246500.0,35.9118,35.9459,35.8845,35.8913,1246500.0
2007-10-09 15:40:00,52.55,52.6,52.42,52.48,911400.0,35.8913,35.9254,35.8025,35.8435,911400.0
2007-10-09 15:50:00,52.48,52.62,52.47,52.56,1511700.0,35.8435,35.9391,35.8367,35.8981,1511700.0
2007-10-10 09:30:00,52.44,52.67,52.41,52.47,1594500.0,35.8162,35.9733,35.7957,35.8367,1594500.0
2007-10-10 09:40:00,52.47,52.51,52.28,52.3,2112000.0,35.8367,35.864,35.7069,35.7205,2112000.0
2007-10-10 09:50:00,52.3,52.31,52.15,52.2,2572800.0,35.7205,35.7274,35.6181,35.6522,2572800.0
2007-10-10 10:00:00,52.21,52.26,52.16,52.18,1593900.0,35.6591,35.6932,35.6249,35.6386,1593900.0
2007-10-10 10:10:00,52.18,52.32,52.16,52.28,1126200.0,35.6386,35.7342,35.6249,35.7069,1126200.0
2007-10-10 10:20:00,52.28,52.4,52.22,52.4,687600.0,35.7069,35.7888,35.6659,35.7888,687600.0
2007-10-10 10:30:00,52.39,52.43,52.33,52.34,892200.0,35.782,35.8093,35.741,35.7479,892200.0
2007-10-10 10:40:00,52.34,52.41,52.3,52.37,692100.0,35.7479,35.7957,35.7205,35.7684,692100.0
2007-10-10 10:50:00,52.38,52.42,52.33,52.37,725100.0,35.7752,35.8025,35.741,35.7684,725100.0
2007-10-10 11:00:00,52.37,52.49,52.37,52.45,1122000.0,35.7684,35.8503,35.7684,35.823,1122000.0
2007-10-10 11:10:00,52.46,52.5,52.43,52.49,300600.0,35.8298,35.8571,35.8093,35.8503,300600.0
2007-10-10 11:20:00,52.49,52.58,52.45,52.58,410400.0,35.8503,35.9118,35.823,35.9118,410400.0
2007-10-10 11:30:00,52.57,52.66,52.5,52.66,485700.0,35.905,35.9664,35.8571,35.9664,485700.0
2007-10-10 11:40:00,52.66,52.66,52.56,52.56,444300.0,35.9664,35.9664,35.8981,35.8981,444300.0
2007-10-10 11:50:00,52.56,52.56,52.47,52.5,4001100.0,35.8981,35.8981,35.8367,35.8571,4001100.0
2007-10-10 12:00:00,52.51,52.56,52.43,52.54,1191900.0,35.864,35.8981,35.8093,35.8845,1191900.0
2007-10-10 12:10:00,52.55,52.55,52.35,52.44,893400.0,35.8913,35.8913,35.7547,35.8162,893400.0
2007-10-10 12:20:00,52.44,52.48,52.39,52.43,648900.0,35.8162,35.8435,35.782,35.8093,648900.0
2007-10-10 12:30:00,52.45,52.5,52.41,52.47,384900.0,35.823,35.8571,35.7957,35.8367,384900.0
2007-10-10 12:40:00,52.47,52.52,52.45,52.49,316500.0,35.8367,35.8708,35.823,35.8503,316500.0
2007-10-10 12:50:00,52.49,52.5,52.39,52.43,279600.0,35.8503,35.8571,35.782,35.8093,279600.0
2007-10-10 13:00:00,52.43,52.43,52.3,52.34,320100.0,35.8093,35.8093,35.7205,35.7479,320100.0
2007-10-10 13:10:00,52.33,52.38,52.24,52.27,592200.0,35.741,35.7752,35.6796,35.7001,592200.0
2007-10-10 13:20:00,52.27,52.28,52.21,52.24,513000.0,35.7001,35.7069,35.6591,35.6796,513000.0
2007-10-10 13:30:00,52.23,52.31,52.21,52.27,858600.0,35.6727,35.7274,35.6591,35.7001,858600.0
2007-10-10 13:40:00,52.27,52.36,52.26,52.31,939600.0,35.7001,35.7615,35.6932,35.7274,939600.0
2007-10-10 13:50:00,52.3,52.34,52.28,52.31,282300.0,35.7205,35.7479,35.7069,35.7274,282300.0
2007-10-10 14:00:00,52.33,52.36,52.31,52.33,648300.0,35.741,35.7615,35.7274,35.741,648300.0
2007-10-10 14:10:00,52.33,52.44,52.33,52.43,600300.0,35.741,35.8162,35.741,35.8093,600300.0
2007-10-10 14:20:00,52.43,52.5,52.4,52.46,769500.0,35.8093,35.8571,35.7888,35.8298,769500.0
2007-10-10 14:30:00,52.46,52.54,52.46,52.51,333600.0,35.8298,35.8845,35.8298,35.864,333600.0
2007-10-10 14:40:00,52.51,52.61,52.48,52.57,564600.0,35.864,35.9323,35.8435,35.905,564600.0
2007-10-10 14:50:00,52.57,52.68,52.55,52.64,478500.0,35.905,35.9801,35.8913,35.9528,478500.0
2007-10-10 15:00:00,52.64,52.77,52.64,52.72,671400.0,35.9528,36.0416,35.9528,36.0074,671400.0
2007-10-10 15:10:00,52.72,52.8,52.66,52.79,633600.0,36.0074,36.062,35.9664,36.0552,633600.0
2007-10-10 15:20:00,52.79,52.86,52.72,52.72,730800.0,36.0552,36.103,36.0074,36.0074,730800.0
2007-10-10 15:30:00,52.72,52.77,52.67,52.67,433500.0,36.0074,36.0416,35.9733,35.9733,433500.0
2007-10-10 15:40:00,52.67,52.8,52.65,52.79,594900.0,35.9733,36.062,35.9596,36.0552,594900.0
2007-10-10 15:50:00,52.79,52.81,52.71,52.72,1051500.0,36.0552,36.0689,36.0006,36.0074,1051500.0
2007-10-11 09:30:00,53.34,53.6,53.22,53.4,2440200.0,36.4309,36.6084,36.3489,36.4718,2440200.0
2007-10-11 09:40:00,53.4,53.45,53.28,53.32,1682400.0,36.4718,36.506,36.3899,36.4172,1682400.0
2007-10-11 09:50:00,53.31,53.46,53.22,53.32,1270800.0,36.4104,36.5128,36.3489,36.4172,1270800.0
2007-10-11 10:00:00,53.32,53.44,53.32,53.38,2241600.0,36.4172,36.4992,36.4172,36.4582,2241600.0
2007-10-11 10:10:00,53.38,53.47,53.38,53.44,671100.0,36.4582,36.5196,36.4582,36.4992,671100.0
2007-10-11 10:20:00,53.44,53.5,53.4,53.45,765300.0,36.4992,36.5401,36.4718,36.506,765300.0
2007-10-11 10:30:00,53.46,53.53,53.4,53.43,1084200.0,36.5128,36.5606,36.4718,36.4923,1084200.0
2007-10-11 10:40:00,53.43,53.55,53.43,53.48,726000.0,36.4923,36.5743,36.4923,36.5265,726000.0
2007-10-11 10:50:00,53.49,53.5,53.41,53.47,763500.0,36.5333,36.5401,36.4787,36.5196,763500.0
2007-10-11 11:00:00,53.47,53.5,53.41,53.46,550200.0,36.5196,36.5401,36.4787,36.5128,550200.0
2007-10-11 11:10:00,53.44,53.46,53.38,53.4,745800.0,36.4992,36.5128,36.4582,36.4718,745800.0
2007-10-11 11:20:00,53.4,53.43,53.39,53.43,476100.0,36.4718,36.4923,36.465,36.4923,476100.0
2007-10-11 11:30:00,53.43,53.47,53.39,53.43,635100.0,36.4923,36.5196,36.465,36.4923,635100.0
2007-10-11 11:40:00,53.43,53.45,53.31,53.34,1185600.0,36.4923,36.506,36.4104,36.4309,1185600.0
2007-10-11 11:50:00,53.34,53.42,53.33,53.34,1248000.0,36.4309,36.4855,36.424,36.4309,1248000.0
2007-10-11 12:00:00,53.34,53.4,53.32,53.34,813300.0,36.4309,36.4718,36.4172,36.4309,813300.0
2007-10-11 12:10:00,53.34,53.4,53.31,53.38,421800.0,36.4309,36.4718,36.4104,36.4582,421800.0
2007-10-11 12:20:00,53.38,53.43,53.38,53.43,707100.0,36.4582,36.4923,36.4582,36.4923,707100.0
2007-10-11 12:30:00,53.43,53.51,53.43,53.48,441000.0,36.4923,36.547,36.4923,36.5265,441000.0
2007-10-11 12:40:00,53.48,53.55,53.47,53.53,747000.0,36.5265,36.5743,36.5196,36.5606,747000.0
2007-10-11 12:50:00,53.53,53.53,53.46,53.49,257700.0,36.5606,36.5606,36.5128,36.5333,257700.0
2007-10-11 13:00:00,53.48,53.49,53.44,53.48,188700.0,36.5265,36.5333,36.4992,36.5265,188700.0
2007-10-11 13:10:00,53.47,53.54,53.47,53.49,276000.0,36.5196,36.5675,36.5196,36.5333,276000.0
2007-10-11 13:20:00,53.49,53.51,53.46,53.51,263100.0,36.5333,36.547,36.5128,36.547,263100.0
2007-10-11 13:30:00,53.51,53.51,53.41,53.46,274800.0,36.547,36.547,36.4787,36.5128,274800.0
2007-10-11 13:40:00,53.46,53.48,53.39,53.4,586200.0,36.5128,36.5265,36.465,36.4718,586200.0
2007-10-11 13:50:00,53.4,53.44,53.26,53.27,871500.0,36.4718,36.4992,36.3762,36.383,871500.0
2007-10-11 14:00:00,53.27,53.28,53.0,53.04,1477800.0,36.383,36.3899,36.1986,36.226,1477800.0
2007-10-11 14:10:00,53.05,53.1,52.5,52.53,3459900.0,36.2328,36.2669,35.8571,35.8776,3459900.0
2007-10-11 14:20:00,52.54,53.0,52.41,52.47,3147300.0,35.8845,36.1986,35.7957,35.8367,3147300.0
2007-10-11 14:30:00,52.47,52.75,52.33,52.7,4268100.0,35.8367,36.0279,35.741,35.9937,4268100.0
2007-10-11 14:40:00,52.71,52.92,52.71,52.77,2079600.0,36.0006,36.144,36.0006,36.0416,2079600.0
2007-10-11 14:50:00,52.77,52.79,52.42,52.51,1899600.0,36.0416,36.0552,35.8025,35.864,1899600.0
2007-10-11 15:00:00,52.52,52.57,51.96,52.04,3276600.0,35.8708,35.905,35.4883,35.543,3276600.0
2007-10-11 15:10:00,52.04,52.1,51.73,51.77,3561600.0,35.543,35.5839,35.3312,35.3586,3561600.0
2007-10-11 15:20:00,51.77,51.79,51.14,51.45,5148000.0,35.3586,35.3722,34.9283,35.14,5148000.0
2007-10-11 15:30:00,51.45,51.93,51.29,51.86,3537000.0,35.14,35.4678,35.0307,35.42,3537000.0
2007-10-11 15:40:00,51.86,52.19,51.8,51.98,3075300.0,35.42,35.6454,35.379,35.502,3075300.0
2007-10-11 15:50:00,51.98,52.1,51.81,52.1,4089000.0,35.502,35.5839,35.3859,35.5839,4089000.0
2007-10-12 09:30:00,52.46,52.58,52.3,52.33,1206300.0,35.8298,35.9118,35.7205,35.741,1206300.0
2007-10-12 09:40:00,52.33,52.47,52.29,52.37,1405800.0,35.741,35.8367,35.7137,35.7684,1405800.0
2007-10-12 09:50:00,52.38,52.57,52.37,52.53,1068900.0,35.7752,35.905,35.7684,35.8776,1068900.0
2007-10-12 10:00:00,52.53,52.66,52.39,52.65,1734300.0,35.8776,35.9664,35.782,35.9596,1734300.0
2007-10-12 10:10:00,52.65,52.86,52.48,52.81,2733900.0,35.9596,36.103,35.8435,36.0689,2733900.0
2007-10-12 10:20:00,52.81,52.84,52.72,52.8,877800.0,36.0689,36.0894,36.0074,36.062,877800.0
2007-10-12 10:30:00,52.8,52.82,52.63,52.68,504000.0,36.062,36.0757,35.9459,35.9801,504000.0
2007-10-12 10:40:00,52.67,52.69,52.57,52.59,322500.0,35.9733,35.9869,35.905,35.9186,322500.0
2007-10-12 10:50:00,52.6,52.67,52.55,52.67,342900.0,35.9254,35.9733,35.8913,35.9733,342900.0
2007-10-12 11:00:00,52.67,52.87,52.66,52.82,1296600.0,35.9733,36.1099,35.9664,36.0757,1296600.0
2007-10-12 11:10:00,52.8,52.83,52.78,52.8,774600.0,36.062,36.0825,36.0484,36.062,774600.0
2007-10-12 11:20:00,52.81,52.94,52.8,52.88,726300.0,36.0689,36.1577,36.062,36.1167,726300.0
2007-10-12 11:30:00,52.88,52.97,52.87,52.93,1002000.0,36.1167,36.1782,36.1099,36.1508,1002000.0
2007-10-12 11:40:00,52.93,52.95,52.84,52.89,613200.0,36.1508,36.1645,36.0894,36.1235,613200.0
2007-10-12 11:50:00,52.89,52.99,52.85,52.9,830700.0,36.1235,36.1918,36.0962,36.1303,830700.0
2007-10-12 12:00:00,52.9,52.9,52.8,52.82,302100.0,36.1303,36.1303,36.062,36.0757,302100.0
2007-10-12 12:10:00,52.81,52.86,52.79,52.85,525000.0,36.0689,36.103,36.0552,36.0962,525000.0
2007-10-12 12:20:00,52.85,53.02,52.84,52.99,563100.0,36.0962,36.2123,36.0894,36.1918,563100.0
2007-10-12 12:30:00,52.99,52.99,52.78,52.85,906900.0,36.1918,36.1918,36.0484,36.0962,906900.0
2007-10-12 12:40:00,52.85,52.98,52.85,52.92,303900.0,36.0962,36.185,36.0962,36.144,303900.0
2007-10-12 12:50:00,52.91,53.0,52.86,52.96,486300.0,36.1372,36.1986,36.103,36.1713,486300.0
2007-10-12 13:00:00,52.95,52.96,52.83,52.85,148200.0,36.1645,36.1713,36.0825,36.0962,148200.0
2007-10-12 13:10:00,52.84,52.84,52.72,52.75,383100.0,36.0894,36.0894,36.0074,36.0279,383100.0
2007-10-12 13:20:00,52.75,52.99,52.72,52.82,235200.0,36.0279,36.1918,36.0074,36.0757,235200.0
2007-10-12 13:30:00,52.82,52.87,52.74,52.87,215100.0,36.0757,36.1099,36.0211,36.1099,215100.0
2007-10-12 13:40:00,52.87,52.95,52.84,52.91,225300.0,36.1099,36.1645,36.0894,36.1372,225300.0
2007-10-12 13:50:00,52.91,52.91,52.78,52.83,143700.0,36.1372,36.1372,36.0484,36.0825,143700.0
2007-10-12 14:00:00,52.82,52.97,52.82,52.88,297300.0,36.0757,36.1782,36.0757,36.1167,297300.0
2007-10-12 14:10:00,52.87,52.92,52.8,52.89,220200.0,36.1099,36.144,36.062,36.1235,220200.0
2007-10-12 14:20:00,52.89,52.89,52.81,52.86,177900.0,36.1235,36.1235,36.0689,36.103,177900.0
2007-10-12 14:30:00,52.86,53.0,52.86,52.98,429600.0,36.103,36.1986,36.103,36.185,429600.0
2007-10-12 14:40:00,52.98,52.98,52.87,52.91,185700.0,36.185,36.185,36.1099,36.1372,185700.0
2007-10-12 14:50:00,52.91,52.95,52.86,52.89,349500.0,36.1372,36.1645,36.103,36.1235,349500.0
2007-10-12 15:00:00,52.89,52.9,52.74,52.84,410700.0,36.1235,36.1303,36.0211,36.0894,410700.0
2007-10-12 15:10:00,52.84,52.84,52.68,52.74,662100.0,36.0894,36.0894,35.9801,36.0211,662100.0
2007-10-12 15:20:00,52.75,52.84,52.68,52.71,609900.0,36.0279,36.0894,35.9801,36.0006,609900.0
2007-10-12 15:30:00,52.7,52.98,52.7,52.97,579000.0,35.9937,36.185,35.9937,36.1782,579000.0
2007-10-12 15:40:00,52.96,53.02,52.89,52.92,981000.0,36.1713,36.2123,36.1235,36.144,981000.0
2007-10-12 15:50:00,52.91,53.08,52.9,53.08,992400.0,36.1372,36.2533,36.1303,36.2533,992400.0
2007-10-15 09:30:00,53.26,53.38,53.18,53.25,1377300.0,36.3762,36.4582,36.3216,36.3694,1377300.0
2007-10-15 09:40:00,53.26,53.37,53.07,53.19,1396200.0,36.3762,36.4513,36.2464,36.3284,1396200.0
2007-10-15 09:50:00,53.2,53.22,53.07,53.1,778500.0,36.3352,36.3489,36.2464,36.2669,778500.0
2007-10-15 10:00:00,53.11,53.13,52.98,53.04,1135800.0,36.2738,36.2874,36.185,36.226,1135800.0
2007-10-15 10:10:00,53.05,53.13,52.97,53.1,1149900.0,36.2328,36.2874,36.1782,36.2669,1149900.0
2007-10-15 10:20:00,53.1,53.17,53.07,53.07,908400.0,36.2669,36.3147,36.2464,36.2464,908400.0
2007-10-15 10:30:00,53.08,53.15,52.99,53.01,685800.0,36.2533,36.3011,36.1918,36.2055,685800.0
2007-10-15 10:40:00,53.03,53.08,52.88,52.92,847200.0,36.2191,36.2533,36.1167,36.144,847200.0
2007-10-15 10:50:00,52.92,52.95,52.74,52.76,877200.0,36.144,36.1645,36.0211,36.0347,877200.0
2007-10-15 11:00:00,52.76,52.77,52.33,52.46,1752000.0,36.0347,36.0416,35.741,35.8298,1752000.0
2007-10-15 11:10:00,52.46,52.56,52.43,52.5,1275600.0,35.8298,35.8981,35.8093,35.8571,1275600.0
2007-10-15 11:20:00,52.5,52.51,52.31,52.49,1222800.0,35.8571,35.864,35.7274,35.8503,1222800.0
2007-10-15 11:30:00,52.49,52.57,52.4,52.57,884400.0,35.8503,35.905,35.7888,35.905,884400.0
2007-10-15 11:40:00,52.57,52.57,52.38,52.41,486900.0,35.905,35.905,35.7752,35.7957,486900.0
2007-10-15 11:50:00,52.4,52.57,52.39,52.56,312000.0,35.7888,35.905,35.782,35.8981,312000.0
2007-10-15 12:00:00,52.56,52.56,52.43,52.48,504600.0,35.8981,35.8981,35.8093,35.8435,504600.0
2007-10-15 12:10:00,52.47,52.62,52.45,52.54,1310100.0,35.8367,35.9391,35.823,35.8845,1310100.0
2007-10-15 12:20:00,52.58,52.59,52.41,52.42,514800.0,35.9118,35.9186,35.7957,35.8025,514800.0
2007-10-15 12:30:00,52.44,52.5,52.36,52.47,366300.0,35.8162,35.8571,35.7615,35.8367,366300.0
2007-10-15 12:40:00,52.46,52.47,52.23,52.26,873600.0,35.8298,35.8367,35.6727,35.6932,873600.0
2007-10-15 12:50:00,52.26,52.36,52.26,52.32,540900.0,35.6932,35.7615,35.6932,35.7342,540900.0
2007-10-15 13:00:00,52.47,52.47,52.03,52.1,739800.0,35.8367,35.8367,35.5361,35.5839,739800.0
2007-10-15 13:10:00,52.1,52.21,52.03,52.2,945000.0,35.5839,35.6591,35.5361,35.6522,945000.0
2007-10-15 13:20:00,52.2,52.31,52.16,52.28,507900.0,35.6522,35.7274,35.6249,35.7069,507900.0
2007-10-15 13:30:00,52.27,52.29,52.18,52.24,264300.0,35.7001,35.7137,35.6386,35.6796,264300.0
2007-10-15 13:40:00,52.24,52.25,52.07,52.07,524400.0,35.6796,35.6864,35.5635,35.5635,524400.0
2007-10-15 13:50:00,52.07,52.15,52.03,52.11,690600.0,35.5635,35.6181,35.5361,35.5908,690600.0
2007-10-15 14:00:00,52.11,52.11,51.86,51.88,1311600.0,35.5908,35.5908,35.42,35.4337,1311600.0
2007-10-15 14:10:00,51.88,52.08,51.84,52.01,949800.0,35.4337,35.5703,35.4064,35.5225,949800.0
2007-10-15 14:20:00,52.01,52.13,51.97,52.11,867900.0,35.5225,35.6044,35.4952,35.5908,867900.0
2007-10-15 14:30:00,52.12,52.16,52.03,52.16,571200.0,35.5976,35.6249,35.5361,35.6249,571200.0
2007-10-15 14:40:00,52.17,52.18,52.03,52.04,847500.0,35.6318,35.6386,35.5361,35.543,847500.0
2007-10-15 14:50:00,52.04,52.09,51.96,52.06,1173900.0,35.543,35.5771,35.4883,35.5566,1173900.0
2007-10-15 15:00:00,52.06,52.26,52.03,52.15,1016400.0,35.5566,35.6932,35.5361,35.6181,1016400.0
2007-10-15 15:10:00,52.15,52.18,52.02,52.15,1152000.0,35.6181,35.6386,35.5293,35.6181,1152000.0
2007-10-15 15:20:00,52.14,52.2,51.93,52.04,1258500.0,35.6113,35.6522,35.4678,35.543,1258500.0
2007-10-15 15:30:00,52.04,52.12,52.0,52.09,1264800.0,35.543,35.5976,35.5156,35.5771,1264800.0
2007-10-15 15:40:00,52.09,52.32,52.01,52.29,1431300.0,35.5771,35.7342,35.5225,35.7137,1431300.0
2007-10-15 15:50:00,52.29,52.43,52.21,52.43,1461900.0,35.7137,35.8093,35.6591,35.8093,1461900.0
2007-10-16 09:30:00,52.16,52.19,51.85,51.89,2604000.0,35.6249,35.6454,35.4132,35.4405,2604000.0
2007-10-16 09:40:00,51.89,51.96,51.77,51.8,2088900.0,35.4405,35.4883,35.3586,35.379,2088900.0
2007-10-16 09:50:00,51.79,51.92,51.73,51.9,1537800.0,35.3722,35.461,35.3312,35.4473,1537800.0
2007-10-16 10:00:00,51.9,51.96,51.8,51.95,2183100.0,35.4473,35.4883,35.379,35.4815,2183100.0
2007-10-16 10:10:00,51.95,51.99,51.42,51.73,2496600.0,35.4815,35.5088,35.1195,35.3312,2496600.0
2007-10-16 10:20:00,51.73,51.78,51.62,51.67,2875500.0,35.3312,35.3654,35.2561,35.2903,2875500.0
2007-10-16 10:30:00,51.67,51.87,51.37,51.6,2442000.0,35.2903,35.4269,35.0854,35.2424,2442000.0
2007-10-16 10:40:00,51.6,51.69,51.54,51.65,1082700.0,35.2424,35.3039,35.2015,35.2766,1082700.0
2007-10-16 10:50:00,51.65,51.77,51.62,51.74,1451700.0,35.2766,35.3586,35.2561,35.3381,1451700.0
2007-10-16 11:00:00,51.74,51.86,51.71,51.72,1178700.0,35.3381,35.42,35.3176,35.3244,1178700.0
2007-10-16 11:10:00,51.72,51.77,51.68,51.7,548400.0,35.3244,35.3586,35.2971,35.3107,548400.0
2007-10-16 11:20:00,51.69,51.79,51.66,51.77,973800.0,35.3039,35.3722,35.2834,35.3586,973800.0
2007-10-16 11:30:00,51.77,51.94,51.77,51.91,1469100.0,35.3586,35.4747,35.3586,35.4542,1469100.0
2007-10-16 11:40:00,51.92,51.99,51.7,51.74,1010400.0,35.461,35.5088,35.3107,35.3381,1010400.0
2007-10-16 11:50:00,51.74,51.78,51.69,51.73,939900.0,35.3381,35.3654,35.3039,35.3312,939900.0
2007-10-16 12:00:00,51.73,51.82,51.67,51.79,1012500.0,35.3312,35.3927,35.2903,35.3722,1012500.0
2007-10-16 12:10:00,51.79,51.81,51.67,51.69,806100.0,35.3722,35.3859,35.2903,35.3039,806100.0
2007-10-16 12:20:00,51.69,51.73,51.63,51.67,761100.0,35.3039,35.3312,35.2629,35.2903,761100.0
2007-10-16 12:30:00,51.67,51.69,51.61,51.66,549000.0,35.2903,35.3039,35.2493,35.2834,549000.0
2007-10-16 12:40:00,51.66,51.77,51.63,51.76,699600.0,35.2834,35.3586,35.2629,35.3517,699600.0
2007-10-16 12:50:00,51.76,51.78,51.74,51.76,579600.0,35.3517,35.3654,35.3381,35.3517,579600.0
2007-10-16 13:00:00,51.76,51.76,51.58,51.61,963900.0,35.3517,35.3517,35.2288,35.2493,963900.0
2007-10-16 13:10:00,51.61,51.64,51.44,51.53,785700.0,35.2493,35.2698,35.1332,35.1946,785700.0
2007-10-16 13:20:00,51.52,51.64,51.52,51.57,919200.0,35.1878,35.2698,35.1878,35.222,919200.0
2007-10-16 13:30:00,51.55,51.67,51.48,51.57,1206300.0,35.2083,35.2903,35.1605,35.222,1206300.0
2007-10-16 13:40:00,51.57,51.66,51.49,51.52,1119600.0,35.222,35.2834,35.1673,35.1878,1119600.0
2007-10-16 13:50:00,51.52,51.56,51.48,51.55,1132200.0,35.1878,35.2151,35.1605,35.2083,1132200.0
2007-10-16 14:00:00,51.55,51.73,51.5,51.54,1834500.0,35.2083,35.3312,35.1742,35.2015,1834500.0
2007-10-16 14:10:00,51.54,51.6,51.49,51.53,1439100.0,35.2015,35.2424,35.1673,35.1946,1439100.0
2007-10-16 14:20:00,51.53,51.55,51.43,51.44,1250100.0,35.1946,35.2083,35.1263,35.1332,1250100.0
2007-10-16 14:30:00,51.44,51.46,51.26,51.29,2686500.0,35.1332,35.1468,35.0102,35.0307,2686500.0
2007-10-16 14:40:00,51.29,51.39,51.29,51.33,1000500.0,35.0307,35.099,35.0307,35.058,1000500.0
2007-10-16 14:50:00,51.33,51.4,51.27,51.33,1255500.0,35.058,35.1059,35.0171,35.058,1255500.0
2007-10-16 15:00:00,51.33,51.44,51.3,51.35,1331700.0,35.058,35.1332,35.0376,35.0717,1331700.0
2007-10-16 15:10:00,51.35,51.37,51.18,51.33,1823100.0,35.0717,35.0854,34.9556,35.058,1823100.0
2007-10-16 15:20:00,51.33,51.48,51.33,51.37,1770300.0,35.058,35.1605,35.058,35.0854,1770300.0
2007-10-16 15:30:00,51.37,51.58,51.32,51.51,1329000.0,35.0854,35.2288,35.0512,35.181,1329000.0
2007-10-16 15:40:00,51.5,51.53,51.38,51.42,2160600.0,35.1742,35.1946,35.0922,35.1195,2160600.0
2007-10-16 15:50:00,51.42,51.56,51.4,51.4,2862600.0,35.1195,35.2151,35.1059,35.1059,2862600.0
2007-10-17 09:30:00,52.73,52.9,52.58,52.68,2330400.0,36.0142,36.1303,35.9118,35.9801,2330400.0
2007-10-17 09:40:00,52.68,52.7,52.55,52.63,1560600.0,35.9801,35.9937,35.8913,35.9459,1560600.0
2007-10-17 09:50:00,52.63,52.65,52.53,52.6,2142600.0,35.9459,35.9596,35.8776,35.9254,2142600.0
2007-10-17 10:00:00,52.61,52.78,52.53,52.76,2715000.0,35.9323,36.0484,35.8776,36.0347,2715000.0
2007-10-17 10:10:00,52.76,52.81,52.71,52.8,2079900.0,36.0347,36.0689,36.0006,36.062,2079900.0
2007-10-17 10:20:00,52.8,52.94,52.77,52.82,1558500.0,36.062,36.1577,36.0416,36.0757,1558500.0
2007-10-17 10:30:00,52.82,52.97,52.69,52.73,1196100.0,36.0757,36.1782,35.9869,36.0142,1196100.0
2007-10-17 10:40:00,52.72,52.74,52.58,52.6,1822500.0,36.0074,36.0211,35.9118,35.9254,1822500.0
2007-10-17 10:50:00,52.6,52.79,52.6,52.68,1016400.0,35.9254,36.0552,35.9254,35.9801,1016400.0
2007-10-17 11:00:00,52.67,52.69,52.51,52.53,1298400.0,35.9733,35.9869,35.864,35.8776,1298400.0
2007-10-17 11:10:00,52.53,52.69,52.51,52.65,1284900.0,35.8776,35.9869,35.864,35.9596,1284900.0
2007-10-17 11:20:00,52.66,52.75,52.59,52.65,998400.0,35.9664,36.0279,35.9186,35.9596,998400.0
2007-10-17 11:30:00,52.64,52.74,52.64,52.73,738600.0,35.9528,36.0211,35.9528,36.0142,738600.0
2007-10-17 11:40:00,52.73,52.8,52.71,52.76,426600.0,36.0142,36.062,36.0006,36.0347,426600.0
2007-10-17 11:50:00,52.75,52.85,52.75,52.78,401700.0,36.0279,36.0962,36.0279,36.0484,401700.0
2007-10-17 12:00:00,52.79,52.82,52.74,52.81,433800.0,36.0552,36.0757,36.0211,36.0689,433800.0
2007-10-17 12:10:00,52.81,52.81,52.69,52.73,897600.0,36.0689,36.0689,35.9869,36.0142,897600.0
2007-10-17 12:20:00,52.73,52.8,52.52,52.56,1131900.0,36.0142,36.062,35.8708,35.8981,1131900.0
2007-10-17 12:30:00,52.56,52.59,52.39,52.43,1806000.0,35.8981,35.9186,35.782,35.8093,1806000.0
2007-10-17 12:40:00,52.43,52.54,52.42,52.54,798300.0,35.8093,35.8845,35.8025,35.8845,798300.0
2007-10-17 12:50:00,52.53,52.59,52.29,52.32,1110900.0,35.8776,35.9186,35.7137,35.7342,1110900.0
2007-10-17 13:00:00,52.32,52.38,52.01,52.02,2214000.0,35.7342,35.7752,35.5225,35.5293,2214000.0
2007-10-17 13:10:00,52.02,52.25,51.93,52.17,1840200.0,35.5293,35.6864,35.4678,35.6318,1840200.0
2007-10-17 13:20:00,52.17,52.22,52.0,52.05,831600.0,35.6318,35.6659,35.5156,35.5498,831600.0
2007-10-17 13:30:00,52.06,52.29,52.05,52.19,1507200.0,35.5566,35.7137,35.5498,35.6454,1507200.0
2007-10-17 13:40:00,52.19,52.21,52.03,52.03,1172700.0,35.6454,35.6591,35.5361,35.5361,1172700.0
2007-10-17 13:50:00,52.03,52.03,51.7,51.84,2144700.0,35.5361,35.5361,35.3107,35.4064,2144700.0
2007-10-17 14:00:00,51.84,52.15,51.73,52.15,1643700.0,35.4064,35.6181,35.3312,35.6181,1643700.0
2007-10-17 14:10:00,52.15,52.15,51.81,51.93,1099200.0,35.6181,35.6181,35.3859,35.4678,1099200.0
2007-10-17 14:20:00,51.92,51.95,51.8,51.88,1564500.0,35.461,35.4815,35.379,35.4337,1564500.0
2007-10-17 14:30:00,51.9,51.94,51.73,51.93,741300.0,35.4473,35.4747,35.3312,35.4678,741300.0
2007-10-17 14:40:00,51.94,52.16,51.92,52.08,1137300.0,35.4747,35.6249,35.461,35.5703,1137300.0
2007-10-17 14:50:00,52.07,52.16,51.96,52.14,1610700.0,35.5635,35.6249,35.4883,35.6113,1610700.0
2007-10-17 15:00:00,52.14,52.35,52.1,52.33,2924100.0,35.6113,35.7547,35.5839,35.741,2924100.0
2007-10-17 15:10:00,52.33,52.43,52.24,52.3,2956200.0,35.741,35.8093,35.6796,35.7205,2956200.0
2007-10-17 15:20:00,52.29,52.36,52.28,52.33,1872900.0,35.7137,35.7615,35.7069,35.741,1872900.0
2007-10-17 15:30:00,52.33,52.38,52.21,52.28,2430000.0,35.741,35.7752,35.6591,35.7069,2430000.0
2007-10-17 15:40:00,52.28,52.63,52.26,52.61,2400000.0,35.7069,35.9459,35.6932,35.9323,2400000.0
2007-10-17 15:50:00,52.61,52.81,52.57,52.77,3183000.0,35.9323,36.0689,35.905,36.0416,3183000.0
2007-10-18 09:30:00,51.83,52.18,51.76,52.09,3216600.0,35.3995,35.6386,35.3517,35.5771,3216600.0
2007-10-18 09:40:00,52.1,52.29,51.97,52.01,3065400.0,35.5839,35.7137,35.4952,35.5225,3065400.0
2007-10-18 09:50:00,52.01,52.02,51.86,51.96,1172400.0,35.5225,35.5293,35.42,35.4883,1172400.0
2007-10-18 10:00:00,51.96,51.99,51.77,51.91,2278800.0,35.4883,35.5088,35.3586,35.4542,2278800.0
2007-10-18 10:10:00,51.91,52.14,51.88,52.12,2026500.0,35.4542,35.6113,35.4337,35.5976,2026500.0
2007-10-18 10:20:00,52.12,52.25,52.02,52.25,900900.0,35.5976,35.6864,35.5293,35.6864,900900.0
2007-10-18 10:30:00,52.25,52.28,52.15,52.22,1008000.0,35.6864,35.7069,35.6181,35.6659,1008000.0
2007-10-18 10:40:00,52.22,52.27,52.12,52.16,928500.0,35.6659,35.7001,35.5976,35.6249,928500.0
2007-10-18 10:50:00,52.16,52.26,52.16,52.23,551400.0,35.6249,35.6932,35.6249,35.6727,551400.0
2007-10-18 11:00:00,52.23,52.38,52.19,52.32,567900.0,35.6727,35.7752,35.6454,35.7342,567900.0
2007-10-18 11:10:00,52.32,52.32,52.07,52.12,866700.0,35.7342,35.7342,35.5635,35.5976,866700.0
2007-10-18 11:20:00,52.12,52.2,52.07,52.18,421500.0,35.5976,35.6522,35.5635,35.6386,421500.0
2007-10-18 11:30:00,52.18,52.3,52.18,52.29,328800.0,35.6386,35.7205,35.6386,35.7137,328800.0
2007-10-18 11:40:00,52.3,52.33,52.16,52.23,334200.0,35.7205,35.741,35.6249,35.6727,334200.0
2007-10-18 11:50:00,52.23,52.3,52.19,52.29,184200.0,35.6727,35.7205,35.6454,35.7137,184200.0
2007-10-18 12:00:00,52.29,52.31,52.18,52.22,293400.0,35.7137,35.7274,35.6386,35.6659,293400.0
2007-10-18 12:10:00,52.21,52.26,52.13,52.13,361800.0,35.6591,35.6932,35.6044,35.6044,361800.0
2007-10-18 12:20:00,52.13,52.24,52.13,52.22,236400.0,35.6044,35.6796,35.6044,35.6659,236400.0
2007-10-18 12:30:00,52.24,52.27,52.18,52.2,288600.0,35.6796,35.7001,35.6386,35.6522,288600.0
2007-10-18 12:40:00,52.2,52.26,52.19,52.24,259500.0,35.6522,35.6932,35.6454,35.6796,259500.0
2007-10-18 12:50:00,52.24,52.32,52.22,52.28,1540500.0,35.6796,35.7342,35.6659,35.7069,1540500.0
2007-10-18 13:00:00,52.27,52.29,52.23,52.28,429900.0,35.7001,35.7137,35.6727,35.7069,429900.0
2007-10-18 13:10:00,52.28,52.39,52.22,52.37,588000.0,35.7069,35.782,35.6659,35.7684,588000.0
2007-10-18 13:20:00,52.37,52.41,52.33,52.39,1195800.0,35.7684,35.7957,35.741,35.782,1195800.0
2007-10-18 13:30:00,52.39,52.57,52.38,52.51,857100.0,35.782,35.905,35.7752,35.864,857100.0
2007-10-18 13:40:00,52.52,52.59,52.51,52.59,852000.0,35.8708,35.9186,35.864,35.9186,852000.0
2007-10-18 13:50:00,52.59,52.72,52.56,52.69,1188300.0,35.9186,36.0074,35.8981,35.9869,1188300.0
2007-10-18 14:00:00,52.69,52.9,52.66,52.75,1755300.0,35.9869,36.1303,35.9664,36.0279,1755300.0
2007-10-18 14:10:00,52.76,52.81,52.63,52.68,863100.0,36.0347,36.0689,35.9459,35.9801,863100.0
2007-10-18 14:20:00,52.69,52.83,52.62,52.67,604800.0,35.9869,36.0825,35.9391,35.9733,604800.0
2007-10-18 14:30:00,52.67,52.78,52.61,52.76,2796600.0,35.9733,36.0484,35.9323,36.0347,2796600.0
2007-10-18 14:40:00,52.76,52.84,52.6,52.6,1484400.0,36.0347,36.0894,35.9254,35.9254,1484400.0
2007-10-18 14:50:00,52.6,52.77,52.59,52.75,1092300.0,35.9254,36.0416,35.9186,36.0279,1092300.0
2007-10-18 15:00:00,52.75,52.96,52.7,52.94,1332300.0,36.0279,36.1713,35.9937,36.1577,1332300.0
2007-10-18 15:10:00,52.94,53.05,52.92,53.0,2200800.0,36.1577,36.2328,36.144,36.1986,2200800.0
2007-10-18 15:20:00,53.0,53.04,52.94,52.96,947100.0,36.1986,36.226,36.1577,36.1713,947100.0
2007-10-18 15:30:00,52.96,53.07,52.94,53.0,2310300.0,36.1713,36.2464,36.1577,36.1986,2310300.0
2007-10-18 15:40:00,53.0,53.04,52.93,53.0,2190600.0,36.1986,36.226,36.1508,36.1986,2190600.0
2007-10-18 15:50:00,53.0,53.09,52.98,53.07,3853500.0,36.1986,36.2601,36.185,36.2464,3853500.0
2007-10-19 09:30:00,52.63,52.66,52.27,52.27,3948000.0,35.9459,35.9664,35.7001,35.7001,3948000.0
2007-10-19 09:40:00,52.27,52.46,52.18,52.33,4083900.0,35.7001,35.8298,35.6386,35.741,4083900.0
2007-10-19 09:50:00,52.34,52.4,52.27,52.34,1640700.0,35.7479,35.7888,35.7001,35.7479,1640700.0
2007-10-19 10:00:00,52.35,52.39,52.05,52.08,2585400.0,35.7547,35.782,35.5498,35.5703,2585400.0
2007-10-19 10:10:00,52.08,52.24,52.05,52.1,2080200.0,35.5703,35.6796,35.5498,35.5839,2080200.0
2007-10-19 10:20:00,52.1,52.49,52.09,52.2,936300.0,35.5839,35.8503,35.5771,35.6522,936300.0
2007-10-19 10:30:00,52.2,52.2,52.0,52.07,2342400.0,35.6522,35.6522,35.5156,35.5635,2342400.0
2007-10-19 10:40:00,52.07,52.07,51.79,51.83,2902500.0,35.5635,35.5635,35.3722,35.3995,2902500.0
2007-10-19 10:50:00,51.82,51.86,51.41,51.42,4162200.0,35.3927,35.42,35.1127,35.1195,4162200.0
2007-10-19 11:00:00,51.42,51.64,51.38,51.59,4398900.0,35.1195,35.2698,35.0922,35.2356,4398900.0
2007-10-19 11:10:00,51.59,51.66,51.55,51.6,1306800.0,35.2356,35.2834,35.2083,35.2424,1306800.0
2007-10-19 11:20:00,51.6,51.61,51.45,51.59,1384800.0,35.2424,35.2493,35.14,35.2356,1384800.0
2007-10-19 11:30:00,51.59,51.6,51.31,51.35,1869900.0,35.2356,35.2424,35.0444,35.0717,1869900.0
2007-10-19 11:40:00,51.35,51.56,51.32,51.49,1429800.0,35.0717,35.2151,35.0512,35.1673,1429800.0
2007-10-19 11:50:00,51.51,51.7,51.51,51.63,1625700.0,35.181,35.3107,35.181,35.2629,1625700.0
2007-10-19 12:00:00,51.63,51.65,51.44,51.56,1421400.0,35.2629,35.2766,35.1332,35.2151,1421400.0
2007-10-19 12:10:00,51.57,51.79,51.54,51.72,1211400.0,35.222,35.3722,35.2015,35.3244,1211400.0
2007-10-19 12:20:00,51.72,51.72,51.5,51.53,876900.0,35.3244,35.3244,35.1742,35.1946,876900.0
2007-10-19 12:30:00,51.52,51.67,51.5,51.65,849300.0,35.1878,35.2903,35.1742,35.2766,849300.0
2007-10-19 12:40:00,51.65,51.73,51.58,51.62,921000.0,35.2766,35.3312,35.2288,35.2561,921000.0
2007-10-19 12:50:00,51.62,51.64,51.5,51.53,899100.0,35.2561,35.2698,35.1742,35.1946,899100.0
2007-10-19 13:00:00,51.53,51.55,51.39,51.45,706200.0,35.1946,35.2083,35.099,35.14,706200.0
2007-10-19 13:10:00,51.45,51.51,51.41,51.42,610800.0,35.14,35.181,35.1127,35.1195,610800.0
2007-10-19 13:20:00,51.42,51.44,51.22,51.3,2135100.0,35.1195,35.1332,34.9829,35.0376,2135100.0
2007-10-19 13:30:00,51.3,51.47,51.3,51.34,701100.0,35.0376,35.1537,35.0376,35.0649,701100.0
2007-10-19 13:40:00,51.34,51.51,51.32,51.46,559800.0,35.0649,35.181,35.0512,35.1468,559800.0
2007-10-19 13:50:00,51.46,51.54,51.43,51.45,276600.0,35.1468,35.2015,35.1263,35.14,276600.0
2007-10-19 14:00:00,51.46,51.47,51.32,51.36,851700.0,35.1468,35.1537,35.0512,35.0785,851700.0
2007-10-19 14:10:00,51.36,51.42,51.2,51.23,1320600.0,35.0785,35.1195,34.9693,34.9897,1320600.0
2007-10-19 14:20:00,51.23,51.37,51.17,51.28,1230300.0,34.9897,35.0854,34.9488,35.0239,1230300.0
2007-10-19 14:30:00,51.28,51.36,51.2,51.27,910500.0,35.0239,35.0785,34.9693,35.0171,910500.0
2007-10-19 14:40:00,51.26,51.31,51.15,51.22,1058700.0,35.0102,35.0444,34.9351,34.9829,1058700.0
2007-10-19 14:50:00,51.22,51.22,50.96,51.02,2638800.0,34.9829,34.9829,34.8053,34.8463,2638800.0
2007-10-19 15:00:00,51.01,51.12,50.99,51.08,1430700.0,34.8395,34.9146,34.8258,34.8873,1430700.0
2007-10-19 15:10:00,51.08,51.12,50.74,50.91,2466900.0,34.8873,34.9146,34.6551,34.7712,2466900.0
2007-10-19 15:20:00,50.92,50.92,50.3,50.77,3092100.0,34.778,34.778,34.3546,34.6756,3092100.0
2007-10-19 15:30:00,50.77,50.94,50.68,50.91,2131500.0,34.6756,34.7917,34.6141,34.7712,2131500.0
2007-10-19 15:40:00,50.91,50.92,50.59,50.62,3240300.0,34.7712,34.778,34.5526,34.5731,3240300.0
2007-10-19 15:50:00,50.61,50.85,50.06,50.65,4363500.0,34.5663,34.7302,34.1906,34.5936,4363500.0
2007-10-22 09:30:00,50.23,50.23,49.66,50.03,3668700.0,34.3067,34.3067,33.9174,34.1702,3668700.0
2007-10-22 09:40:00,50.04,50.35,50.02,50.35,3327300.0,34.177,34.3887,34.1633,34.3887,3327300.0
2007-10-22 09:50:00,50.35,50.63,50.29,50.48,4927500.0,34.3887,34.5799,34.3477,34.4775,4927500.0
2007-10-22 10:00:00,50.48,50.56,50.4,50.51,2784900.0,34.4775,34.5321,34.4229,34.498,2784900.0
2007-10-22 10:10:00,50.44,50.73,50.44,50.7,2906700.0,34.4502,34.6482,34.4502,34.6278,2906700.0
2007-10-22 10:20:00,50.72,50.72,50.6,50.66,1271100.0,34.6414,34.6414,34.5595,34.6004,1271100.0
2007-10-22 10:30:00,50.66,50.69,50.49,50.49,1824900.0,34.6004,34.6209,34.4843,34.4843,1824900.0
2007-10-22 10:40:00,50.5,50.57,50.37,50.37,1018800.0,34.4912,34.539,34.4024,34.4024,1018800.0
2007-10-22 10:50:00,50.37,50.38,49.97,50.17,4291500.0,34.4024,34.4092,34.1292,34.2658,4291500.0
2007-10-22 11:00:00,50.17,50.18,50.0,50.1,1582800.0,34.2658,34.2726,34.1497,34.218,1582800.0
2007-10-22 11:10:00,50.1,50.18,50.0,50.03,1239000.0,34.218,34.2726,34.1497,34.1702,1239000.0
2007-10-22 11:20:00,50.03,50.33,50.03,50.33,976500.0,34.1702,34.375,34.1702,34.375,976500.0
2007-10-22 11:30:00,50.34,50.44,50.26,50.27,829800.0,34.3819,34.4502,34.3272,34.3341,829800.0
2007-10-22 11:40:00,50.27,50.41,50.25,50.38,1005600.0,34.3341,34.4297,34.3204,34.4092,1005600.0
2007-10-22 11:50:00,50.37,50.52,50.35,50.5,870000.0,34.4024,34.5048,34.3887,34.4912,870000.0
2007-10-22 12:00:00,50.5,50.5,50.33,50.34,959700.0,34.4912,34.4912,34.375,34.3819,959700.0
2007-10-22 12:10:00,50.34,50.34,50.24,50.3,474000.0,34.3819,34.3819,34.3136,34.3546,474000.0
2007-10-22 12:20:00,50.3,50.42,50.27,50.4,366900.0,34.3546,34.4365,34.3341,34.4229,366900.0
2007-10-22 12:30:00,50.4,50.44,50.3,50.31,637200.0,34.4229,34.4502,34.3546,34.3614,637200.0
2007-10-22 12:40:00,50.32,50.53,50.29,50.49,444000.0,34.3682,34.5116,34.3477,34.4843,444000.0
2007-10-22 12:50:00,50.5,50.86,50.5,50.78,1843800.0,34.4912,34.737,34.4912,34.6824,1843800.0
2007-10-22 13:00:00,50.78,51.0,50.78,50.86,1338600.0,34.6824,34.8327,34.6824,34.737,1338600.0
2007-10-22 13:10:00,50.87,50.9,50.77,50.87,1209300.0,34.7439,34.7644,34.6756,34.7439,1209300.0
2007-10-22 13:20:00,50.87,50.94,50.78,50.94,965100.0,34.7439,34.7917,34.6824,34.7917,965100.0
2007-10-22 13:30:00,50.95,51.03,50.88,50.92,1363200.0,34.7985,34.8531,34.7507,34.778,1363200.0
2007-10-22 13:40:00,50.92,51.06,50.89,51.05,1284300.0,34.778,34.8736,34.7575,34.8668,1284300.0
2007-10-22 13:50:00,51.06,51.07,50.84,50.84,837600.0,34.8736,34.8805,34.7234,34.7234,837600.0
2007-10-22 14:00:00,50.83,50.98,50.83,50.91,843900.0,34.7165,34.819,34.7165,34.7712,843900.0
2007-10-22 14:10:00,50.91,50.97,50.84,50.93,375300.0,34.7712,34.8122,34.7234,34.7848,375300.0
2007-10-22 14:20:00,50.93,51.01,50.83,50.83,819600.0,34.7848,34.8395,34.7165,34.7165,819600.0
2007-10-22 14:30:00,50.83,50.94,50.69,50.72,737700.0,34.7165,34.7917,34.6209,34.6414,737700.0
2007-10-22 14:40:00,50.71,50.87,50.7,50.87,690300.0,34.6346,34.7439,34.6278,34.7439,690300.0
2007-10-22 14:50:00,50.86,50.86,50.62,50.64,675300.0,34.737,34.737,34.5731,34.5868,675300.0
2007-10-22 15:00:00,50.61,50.68,50.54,50.59,979800.0,34.5663,34.6141,34.5185,34.5526,979800.0
2007-10-22 15:10:00,50.59,50.79,50.54,50.64,823200.0,34.5526,34.6892,34.5185,34.5868,823200.0
2007-10-22 15:20:00,50.66,50.71,50.54,50.67,726300.0,34.6004,34.6346,34.5185,34.6073,726300.0
2007-10-22 15:30:00,50.66,50.8,50.66,50.74,490200.0,34.6004,34.6961,34.6004,34.6551,490200.0
2007-10-22 15:40:00,50.73,50.87,50.73,50.87,1534500.0,34.6482,34.7439,34.6482,34.7439,1534500.0
2007-10-22 15:50:00,50.87,51.07,50.83,51.03,2172300.0,34.7439,34.8805,34.7165,34.8531,2172300.0
2007-10-23 09:30:00,51.85,52.45,51.5,52.17,5304900.0,35.4132,35.823,35.1742,35.6318,5304900.0
2007-10-23 09:40:00,52.18,52.22,52.02,52.04,1629300.0,35.6386,35.6659,35.5293,35.543,1629300.0
2007-10-23 09:50:00,52.04,52.21,52.01,52.08,3103500.0,35.543,35.6591,35.5225,35.5703,3103500.0
2007-10-23 10:00:00,52.09,52.38,52.08,52.37,1731600.0,35.5771,35.7752,35.5703,35.7684,1731600.0
2007-10-23 10:10:00,52.37,52.39,52.2,52.23,3131400.0,35.7684,35.782,35.6522,35.6727,3131400.0
2007-10-23 10:20:00,52.23,52.32,52.1,52.29,1722000.0,35.6727,35.7342,35.5839,35.7137,1722000.0
2007-10-23 10:30:00,52.29,52.34,52.21,52.27,853200.0,35.7137,35.7479,35.6591,35.7001,853200.0
2007-10-23 10:40:00,52.27,52.31,52.19,52.28,1137900.0,35.7001,35.7274,35.6454,35.7069,1137900.0
2007-10-23 10:50:00,52.27,52.3,52.07,52.08,1430700.0,35.7001,35.7205,35.5635,35.5703,1430700.0
2007-10-23 11:00:00,52.07,52.1,51.84,51.87,2151300.0,35.5635,35.5839,35.4064,35.4269,2151300.0
2007-10-23 11:10:00,51.88,51.96,51.7,51.78,1435200.0,35.4337,35.4883,35.3107,35.3654,1435200.0
2007-10-23 11:20:00,51.78,51.83,51.64,51.79,1233900.0,35.3654,35.3995,35.2698,35.3722,1233900.0
2007-10-23 11:30:00,51.79,52.08,51.72,51.95,1169700.0,35.3722,35.5703,35.3244,35.4815,1169700.0
2007-10-23 11:40:00,51.95,52.18,51.95,52.12,3296400.0,35.4815,35.6386,35.4815,35.5976,3296400.0
2007-10-23 11:50:00,52.12,52.26,52.07,52.18,1634700.0,35.5976,35.6932,35.5635,35.6386,1634700.0
2007-10-23 12:00:00,52.18,52.32,52.07,52.07,727500.0,35.6386,35.7342,35.5635,35.5635,727500.0
2007-10-23 12:10:00,52.08,52.16,52.05,52.14,216000.0,35.5703,35.6249,35.5498,35.6113,216000.0
2007-10-23 12:20:00,52.14,52.21,52.09,52.1,335100.0,35.6113,35.6591,35.5771,35.5839,335100.0
2007-10-23 12:30:00,52.09,52.18,52.09,52.15,262200.0,35.5771,35.6386,35.5771,35.6181,262200.0
2007-10-23 12:40:00,52.16,52.25,52.11,52.21,353100.0,35.6249,35.6864,35.5908,35.6591,353100.0
2007-10-23 12:50:00,52.22,52.25,52.13,52.14,337200.0,35.6659,35.6864,35.6044,35.6113,337200.0
2007-10-23 13:00:00,52.14,52.22,52.07,52.22,386700.0,35.6113,35.6659,35.5635,35.6659,386700.0
2007-10-23 13:10:00,52.22,52.31,52.18,52.24,420900.0,35.6659,35.7274,35.6386,35.6796,420900.0
2007-10-23 13:20:00,52.26,52.26,52.12,52.14,256200.0,35.6932,35.6932,35.5976,35.6113,256200.0
2007-10-23 13:30:00,52.15,52.25,52.1,52.15,276600.0,35.6181,35.6864,35.5839,35.6181,276600.0
2007-10-23 13:40:00,52.17,52.2,52.1,52.11,374400.0,35.6318,35.6522,35.5839,35.5908,374400.0
2007-10-23 13:50:00,52.12,52.27,52.12,52.21,373500.0,35.5976,35.7001,35.5976,35.6591,373500.0
2007-10-23 14:00:00,52.22,52.48,52.22,52.42,990000.0,35.6659,35.8435,35.6659,35.8025,990000.0
2007-10-23 14:10:00,52.43,52.49,52.39,52.48,1077600.0,35.8093,35.8503,35.782,35.8435,1077600.0
2007-10-23 14:20:00,52.48,52.52,52.4,52.46,645600.0,35.8435,35.8708,35.7888,35.8298,645600.0
2007-10-23 14:30:00,52.46,52.52,52.36,52.37,863400.0,35.8298,35.8708,35.7615,35.7684,863400.0
2007-10-23 14:40:00,52.38,52.43,52.27,52.32,854400.0,35.7752,35.8093,35.7001,35.7342,854400.0
2007-10-23 14:50:00,52.32,52.44,52.3,52.32,482400.0,35.7342,35.8162,35.7205,35.7342,482400.0
2007-10-23 15:00:00,52.31,52.45,52.28,52.36,651600.0,35.7274,35.823,35.7069,35.7615,651600.0
2007-10-23 15:10:00,52.37,52.39,52.26,52.27,331800.0,35.7684,35.782,35.6932,35.7001,331800.0
2007-10-23 15:20:00,52.27,52.49,52.25,52.48,777900.0,35.7001,35.8503,35.6864,35.8435,777900.0
2007-10-23 15:30:00,52.48,52.54,52.43,52.49,1862100.0,35.8435,35.8845,35.8093,35.8503,1862100.0
2007-10-23 15:40:00,52.49,52.69,52.49,52.62,3304500.0,35.8503,35.9869,35.8503,35.9391,3304500.0
2007-10-23 15:50:00,52.61,52.69,52.56,52.66,4048800.0,35.9323,35.9869,35.8981,35.9664,4048800.0
2007-10-24 09:30:00,52.04,52.17,51.92,52.13,1752300.0,35.543,35.6318,35.461,35.6044,1752300.0
2007-10-24 09:40:00,52.15,52.25,52.11,52.17,1678200.0,35.6181,35.6864,35.5908,35.6318,1678200.0
2007-10-24 09:50:00,52.17,52.27,52.13,52.24,1538400.0,35.6318,35.7001,35.6044,35.6796,1538400.0
2007-10-24 10:00:00,52.25,52.25,51.91,51.94,1615800.0,35.6864,35.6864,35.4542,35.4747,1615800.0
2007-10-24 10:10:00,51.94,51.94,51.7,51.82,1866000.0,35.4747,35.4747,35.3107,35.3927,1866000.0
2007-10-24 10:20:00,51.82,51.95,51.81,51.88,1452300.0,35.3927,35.4815,35.3859,35.4337,1452300.0
2007-10-24 10:30:00,51.87,51.96,51.77,51.77,1297800.0,35.4269,35.4883,35.3586,35.3586,1297800.0
2007-10-24 10:40:00,51.77,51.78,51.45,51.46,1759800.0,35.3586,35.3654,35.14,35.1468,1759800.0
2007-10-24 10:50:00,51.46,51.47,51.31,51.45,2015400.0,35.1468,35.1537,35.0444,35.14,2015400.0
2007-10-24 11:00:00,51.45,51.52,51.21,51.25,1401600.0,35.14,35.1878,34.9761,35.0034,1401600.0
2007-10-24 11:10:00,51.24,51.28,50.49,50.85,1696200.0,34.9966,35.0239,34.4843,34.7302,1696200.0
2007-10-24 11:20:00,50.86,51.19,50.81,51.17,1911900.0,34.737,34.9624,34.7029,34.9488,1911900.0
2007-10-24 11:30:00,51.17,51.29,50.68,51.26,915000.0,34.9488,35.0307,34.6141,35.0102,915000.0
2007-10-24 11:40:00,51.26,51.33,50.91,51.3,1121100.0,35.0102,35.058,34.7712,35.0376,1121100.0
2007-10-24 11:50:00,51.31,51.38,51.17,51.18,626400.0,35.0444,35.0922,34.9488,34.9556,626400.0
2007-10-24 12:00:00,51.18,51.4,51.12,51.4,1134300.0,34.9556,35.1059,34.9146,35.1059,1134300.0
2007-10-24 12:10:00,51.39,51.4,51.3,51.32,751200.0,35.099,35.1059,35.0376,35.0512,751200.0
2007-10-24 12:20:00,51.29,51.46,51.24,51.42,537300.0,35.0307,35.1468,34.9966,35.1195,537300.0
2007-10-24 12:30:00,51.42,51.52,51.34,51.4,792300.0,35.1195,35.1878,35.0649,35.1059,792300.0
2007-10-24 12:40:00,51.42,51.5,51.33,51.38,772200.0,35.1195,35.1742,35.058,35.0922,772200.0
2007-10-24 12:50:00,51.41,51.42,51.24,51.36,424200.0,35.1127,35.1195,34.9966,35.0785,424200.0
2007-10-24 13:00:00,51.36,51.46,51.24,51.43,589800.0,35.0785,35.1468,34.9966,35.1263,589800.0
2007-10-24 13:10:00,51.44,51.48,51.25,51.31,565800.0,35.1332,35.1605,35.0034,35.0444,565800.0
2007-10-24 13:20:00,51.29,51.41,51.18,51.4,531900.0,35.0307,35.1127,34.9556,35.1059,531900.0
2007-10-24 13:30:00,51.39,51.4,51.22,51.25,456000.0,35.099,35.1059,34.9829,35.0034,456000.0
2007-10-24 13:40:00,51.24,51.4,51.18,51.36,560100.0,34.9966,35.1059,34.9556,35.0785,560100.0
2007-10-24 13:50:00,51.34,51.35,51.17,51.26,487500.0,35.0649,35.0717,34.9488,35.0102,487500.0
2007-10-24 14:00:00,51.26,51.27,51.08,51.09,906900.0,35.0102,35.0171,34.8873,34.8941,906900.0
2007-10-24 14:10:00,51.1,51.18,51.02,51.05,685200.0,34.901,34.9556,34.8463,34.8668,685200.0
2007-10-24 14:20:00,51.05,51.58,51.05,51.52,1563900.0,34.8668,35.2288,34.8668,35.1878,1563900.0
2007-10-24 14:30:00,51.5,51.7,51.48,51.61,1748100.0,35.1742,35.3107,35.1605,35.2493,1748100.0
2007-10-24 14:40:00,51.6,51.65,51.43,51.61,779400.0,35.2424,35.2766,35.1263,35.2493,779400.0
2007-10-24 14:50:00,51.61,51.94,51.49,51.91,1505100.0,35.2493,35.4747,35.1673,35.4542,1505100.0
2007-10-24 15:00:00,51.9,52.04,51.85,52.04,1569600.0,35.4473,35.543,35.4132,35.543,1569600.0
2007-10-24 15:10:00,52.04,52.33,52.0,52.12,2926500.0,35.543,35.741,35.5156,35.5976,2926500.0
2007-10-24 15:20:00,52.13,52.33,52.04,52.32,1128000.0,35.6044,35.741,35.543,35.7342,1128000.0
2007-10-24 15:30:00,52.32,52.34,52.0,52.05,2017800.0,35.7342,35.7479,35.5156,35.5498,2017800.0
2007-10-24 15:40:00,52.04,52.13,51.96,52.04,1621500.0,35.543,35.6044,35.4883,35.543,1621500.0
2007-10-24 15:50:00,52.03,52.33,52.0,52.25,1810800.0,35.5361,35.741,35.5156,35.6864,1810800.0
2007-10-25 09:30:00,52.86,52.86,52.3,52.36,2600700.0,36.103,36.103,35.7205,35.7615,2600700.0
2007-10-25 09:40:00,52.36,52.53,52.34,52.42,1510200.0,35.7615,35.8776,35.7479,35.8025,1510200.0
2007-10-25 09:50:00,52.43,52.55,52.14,52.15,1539900.0,35.8093,35.8913,35.6113,35.6181,1539900.0
2007-10-25 10:00:00,52.15,52.57,52.15,52.49,1706400.0,35.6181,35.905,35.6181,35.8503,1706400.0
2007-10-25 10:10:00,52.48,52.91,52.48,52.88,2874300.0,35.8435,36.1372,35.8435,36.1167,2874300.0
2007-10-25 10:20:00,52.87,52.89,52.66,52.72,2632500.0,36.1099,36.1235,35.9664,36.0074,2632500.0
2007-10-25 10:30:00,52.72,52.72,52.55,52.6,1354800.0,36.0074,36.0074,35.8913,35.9254,1354800.0
2007-10-25 10:40:00,52.6,52.65,52.53,52.62,673500.0,35.9254,35.9596,35.8776,35.9391,673500.0
2007-10-25 10:50:00,52.62,52.7,52.6,52.67,653100.0,35.9391,35.9937,35.9254,35.9733,653100.0
2007-10-25 11:00:00,52.67,52.72,52.43,52.63,863700.0,35.9733,36.0074,35.8093,35.9459,863700.0
2007-10-25 11:10:00,52.63,52.65,52.44,52.5,574500.0,35.9459,35.9596,35.8162,35.8571,574500.0
2007-10-25 11:20:00,52.49,52.63,52.47,52.62,611400.0,35.8503,35.9459,35.8367,35.9391,611400.0
2007-10-25 11:30:00,52.62,52.76,52.57,52.57,1149000.0,35.9391,36.0347,35.905,35.905,1149000.0
2007-10-25 11:40:00,52.57,52.67,52.54,52.64,351600.0,35.905,35.9733,35.8845,35.9528,351600.0
2007-10-25 11:50:00,52.63,52.67,52.37,52.42,683100.0,35.9459,35.9733,35.7684,35.8025,683100.0
2007-10-25 12:00:00,52.43,52.44,52.29,52.39,944100.0,35.8093,35.8162,35.7137,35.782,944100.0
2007-10-25 12:10:00,52.39,52.42,52.25,52.39,490500.0,35.782,35.8025,35.6864,35.782,490500.0
2007-10-25 12:20:00,52.39,52.53,52.29,52.44,667800.0,35.782,35.8776,35.7137,35.8162,667800.0
2007-10-25 12:30:00,52.44,52.58,52.2,52.36,887100.0,35.8162,35.9118,35.6522,35.7615,887100.0
2007-10-25 12:40:00,52.38,52.45,52.29,52.31,149100.0,35.7752,35.823,35.7137,35.7274,149100.0
2007-10-25 12:50:00,52.31,52.42,52.31,52.34,149700.0,35.7274,35.8025,35.7274,35.7479,149700.0
2007-10-25 13:00:00,52.34,52.43,52.1,52.19,394500.0,35.7479,35.8093,35.5839,35.6454,394500.0
2007-10-25 13:10:00,52.19,52.29,52.12,52.15,531900.0,35.6454,35.7137,35.5976,35.6181,531900.0
2007-10-25 13:20:00,52.13,53.27,51.93,52.09,956700.0,35.6044,36.383,35.4678,35.5771,956700.0
2007-10-25 13:30:00,52.09,52.27,52.06,52.14,985500.0,35.5771,35.7001,35.5566,35.6113,985500.0
2007-10-25 13:40:00,52.13,52.28,52.05,52.23,362100.0,35.6044,35.7069,35.5498,35.6727,362100.0
2007-10-25 13:50:00,52.24,52.27,52.06,52.15,269400.0,35.6796,35.7001,35.5566,35.6181,269400.0
2007-10-25 14:00:00,52.16,52.16,51.92,51.99,519600.0,35.6249,35.6249,35.461,35.5088,519600.0
2007-10-25 14:10:00,51.99,52.21,51.99,52.15,679500.0,35.5088,35.6591,35.5088,35.6181,679500.0
2007-10-25 14:20:00,52.16,52.41,52.14,52.33,928500.0,35.6249,35.7957,35.6113,35.741,928500.0
2007-10-25 14:30:00,52.33,52.36,52.1,52.3,693300.0,35.741,35.7615,35.5839,35.7205,693300.0
2007-10-25 14:40:00,52.3,52.4,52.19,52.23,972000.0,35.7205,35.7888,35.6454,35.6727,972000.0
2007-10-25 14:50:00,52.24,52.65,52.22,52.63,1132500.0,35.6796,35.9596,35.6659,35.9459,1132500.0
2007-10-25 15:00:00,52.64,52.65,52.38,52.5,671400.0,35.9528,35.9596,35.7752,35.8571,671400.0
2007-10-25 15:10:00,52.5,52.63,52.44,52.63,424800.0,35.8571,35.9459,35.8162,35.9459,424800.0
2007-10-25 15:20:00,52.63,52.63,52.5,52.53,454800.0,35.9459,35.9459,35.8571,35.8776,454800.0
2007-10-25 15:30:00,52.52,52.6,52.44,52.58,532800.0,35.8708,35.9254,35.8162,35.9118,532800.0
2007-10-25 15:40:00,52.58,52.8,52.58,52.73,2481600.0,35.9118,36.062,35.9118,36.0142,2481600.0
2007-10-25 15:50:00,52.73,52.81,52.6,52.63,1689300.0,36.0142,36.0689,35.9254,35.9459,1689300.0
2007-10-26 09:30:00,54.02,54.33,53.5,53.87,5080800.0,36.8953,37.107,36.5401,36.7928,5080800.0
2007-10-26 09:40:00,53.87,53.93,53.74,53.79,2847000.0,36.7928,36.8338,36.7041,36.7382,2847000.0
2007-10-26 09:50:00,53.79,53.91,53.7,53.82,1633500.0,36.7382,36.8202,36.6767,36.7587,1633500.0
2007-10-26 10:00:00,53.81,53.96,53.71,53.89,2713200.0,36.7519,36.8543,36.6836,36.8065,2713200.0
2007-10-26 10:10:00,53.88,54.0,53.83,53.89,1129800.0,36.7997,36.8816,36.7655,36.8065,1129800.0
2007-10-26 10:20:00,53.9,54.07,53.83,53.95,693300.0,36.8133,36.9294,36.7655,36.8475,693300.0
2007-10-26 10:30:00,53.95,54.03,53.87,53.88,697500.0,36.8475,36.9021,36.7928,36.7997,697500.0
2007-10-26 10:40:00,53.9,53.92,53.75,53.83,1236000.0,36.8133,36.827,36.7109,36.7655,1236000.0
2007-10-26 10:50:00,53.83,53.89,53.78,53.87,610200.0,36.7655,36.8065,36.7314,36.7928,610200.0
2007-10-26 11:00:00,53.87,53.93,53.85,53.89,551400.0,36.7928,36.8338,36.7792,36.8065,551400.0
2007-10-26 11:10:00,53.91,53.98,53.9,53.91,772800.0,36.8202,36.868,36.8133,36.8202,772800.0
2007-10-26 11:20:00,53.9,53.92,53.79,53.86,511800.0,36.8133,36.827,36.7382,36.786,511800.0
2007-10-26 11:30:00,53.87,53.95,53.84,53.9,660900.0,36.7928,36.8475,36.7724,36.8133,660900.0
2007-10-26 11:40:00,53.9,53.95,53.83,53.94,712200.0,36.8133,36.8475,36.7655,36.8407,712200.0
2007-10-26 11:50:00,53.93,53.97,53.78,53.79,503100.0,36.8338,36.8611,36.7314,36.7382,503100.0
2007-10-26 12:00:00,53.78,53.83,53.67,53.76,963900.0,36.7314,36.7655,36.6562,36.7177,963900.0
2007-10-26 12:10:00,53.76,53.81,53.7,53.76,568800.0,36.7177,36.7519,36.6767,36.7177,568800.0
2007-10-26 12:20:00,53.76,53.86,53.68,53.83,786600.0,36.7177,36.786,36.6631,36.7655,786600.0
2007-10-26 12:30:00,53.85,53.96,53.85,53.9,368100.0,36.7792,36.8543,36.7792,36.8133,368100.0
2007-10-26 12:40:00,53.9,53.96,53.87,53.92,282000.0,36.8133,36.8543,36.7928,36.827,282000.0
2007-10-26 12:50:00,53.91,54.0,53.9,53.95,292200.0,36.8202,36.8816,36.8133,36.8475,292200.0
2007-10-26 13:00:00,53.94,54.0,53.88,53.97,353400.0,36.8407,36.8816,36.7997,36.8611,353400.0
2007-10-26 13:10:00,53.96,54.11,53.93,54.11,777900.0,36.8543,36.9568,36.8338,36.9568,777900.0
2007-10-26 13:20:00,54.1,54.18,53.87,54.07,513000.0,36.9499,37.0046,36.7928,36.9294,513000.0
2007-10-26 13:30:00,54.08,54.17,53.98,54.11,490800.0,36.9363,36.9977,36.868,36.9568,490800.0
2007-10-26 13:40:00,54.11,54.16,54.04,54.12,339000.0,36.9568,36.9909,36.909,36.9636,339000.0
2007-10-26 13:50:00,54.11,54.22,54.08,54.21,582300.0,36.9568,37.0319,36.9363,37.0251,582300.0
2007-10-26 14:00:00,54.2,54.27,54.17,54.25,375300.0,37.0182,37.066,36.9977,37.0524,375300.0
2007-10-26 14:10:00,54.25,54.41,54.25,54.35,914100.0,37.0524,37.1617,37.0524,37.1207,914100.0
2007-10-26 14:20:00,54.37,54.38,54.3,54.33,1304700.0,37.1343,37.1412,37.0865,37.107,1304700.0
2007-10-26 14:30:00,54.33,54.42,54.32,54.41,751500.0,37.107,37.1685,37.1002,37.1617,751500.0
2007-10-26 14:40:00,54.4,54.51,54.38,54.4,1526400.0,37.1548,37.23,37.1412,37.1548,1526400.0
2007-10-26 14:50:00,54.4,54.44,54.27,54.42,1092000.0,37.1548,37.1822,37.066,37.1685,1092000.0
2007-10-26 15:00:00,54.42,54.43,54.28,54.3,673800.0,37.1685,37.1753,37.0729,37.0865,673800.0
2007-10-26 15:10:00,54.31,54.39,54.24,54.35,736500.0,37.0934,37.148,37.0456,37.1207,736500.0
2007-10-26 15:20:00,54.34,54.37,54.24,54.36,675000.0,37.1139,37.1343,37.0456,37.1275,675000.0
2007-10-26 15:30:00,54.36,54.47,54.35,54.45,879600.0,37.1275,37.2026,37.1207,37.189,879600.0
2007-10-26 15:40:00,54.46,54.57,54.37,54.43,1845600.0,37.1958,37.2709,37.1343,37.1753,1845600.0
2007-10-26 15:50:00,54.44,54.46,54.32,54.37,1247400.0,37.1822,37.1958,37.1002,37.1343,1247400.0
2007-10-29 09:30:00,55.23,55.32,55.0,55.21,2302800.0,37.7217,37.7832,37.5646,37.7081,2302800.0
2007-10-29 09:40:00,55.21,55.37,55.2,55.32,2395200.0,37.7081,37.8173,37.7012,37.7832,2395200.0
2007-10-29 09:50:00,55.32,55.33,55.18,55.22,1772100.0,37.7832,37.79,37.6876,37.7149,1772100.0
2007-10-29 10:00:00,55.21,55.23,55.03,55.13,1402200.0,37.7081,37.7217,37.5851,37.6534,1402200.0
2007-10-29 10:10:00,55.14,55.69,54.95,54.97,1578900.0,37.6602,38.0359,37.5305,37.5441,1578900.0
2007-10-29 10:20:00,54.97,55.09,54.94,55.09,1589100.0,37.5441,37.6261,37.5236,37.6261,1589100.0
2007-10-29 10:30:00,55.09,55.1,54.98,55.01,712500.0,37.6261,37.6329,37.551,37.5715,712500.0
2007-10-29 10:40:00,55.01,55.17,55.0,55.12,594900.0,37.5715,37.6807,37.5646,37.6466,594900.0
2007-10-29 10:50:00,55.12,55.13,54.99,55.07,1065600.0,37.6466,37.6534,37.5578,37.6124,1065600.0
2007-10-29 11:00:00,55.07,55.12,55.01,55.09,473100.0,37.6124,37.6466,37.5715,37.6261,473100.0
2007-10-29 11:10:00,55.09,55.25,55.09,55.14,406500.0,37.6261,37.7354,37.6261,37.6602,406500.0
2007-10-29 11:20:00,55.15,55.21,55.15,55.17,253500.0,37.6671,37.7081,37.6671,37.6807,253500.0
2007-10-29 11:30:00,55.16,55.23,55.14,55.16,396300.0,37.6739,37.7217,37.6602,37.6739,396300.0
2007-10-29 11:40:00,55.16,55.17,55.1,55.14,406200.0,37.6739,37.6807,37.6329,37.6602,406200.0
2007-10-29 11:50:00,55.13,55.14,55.08,55.12,229800.0,37.6534,37.6602,37.6193,37.6466,229800.0
2007-10-29 12:00:00,55.12,55.24,55.1,55.21,354900.0,37.6466,37.7285,37.6329,37.7081,354900.0
2007-10-29 12:10:00,55.22,55.32,55.19,55.27,342300.0,37.7149,37.7832,37.6944,37.749,342300.0
2007-10-29 12:20:00,55.28,55.3,55.22,55.24,263400.0,37.7559,37.7695,37.7149,37.7285,263400.0
2007-10-29 12:30:00,55.24,55.29,55.17,55.17,322500.0,37.7285,37.7627,37.6807,37.6807,322500.0
2007-10-29 12:40:00,55.18,55.26,55.16,55.26,113400.0,37.6876,37.7422,37.6739,37.7422,113400.0
2007-10-29 12:50:00,55.26,55.31,55.25,55.27,163500.0,37.7422,37.7764,37.7354,37.749,163500.0
2007-10-29 13:00:00,55.28,55.33,55.26,55.27,222600.0,37.7559,37.79,37.7422,37.749,222600.0
2007-10-29 13:10:00,55.27,55.32,55.24,55.29,603300.0,37.749,37.7832,37.7285,37.7627,603300.0
2007-10-29 13:20:00,55.29,55.39,55.29,55.34,485700.0,37.7627,37.831,37.7627,37.7968,485700.0
2007-10-29 13:30:00,55.34,55.42,55.34,55.41,448200.0,37.7968,37.8515,37.7968,37.8447,448200.0
2007-10-29 13:40:00,55.41,55.42,55.35,55.41,736500.0,37.8447,37.8515,37.8037,37.8447,736500.0
2007-10-29 13:50:00,55.42,55.42,55.13,55.4,1117800.0,37.8515,37.8515,37.6534,37.8378,1117800.0
2007-10-29 14:00:00,55.41,55.43,55.37,55.37,919500.0,37.8447,37.8583,37.8173,37.8173,919500.0
2007-10-29 14:10:00,55.38,55.38,55.23,55.32,874800.0,37.8242,37.8242,37.7217,37.7832,874800.0
2007-10-29 14:20:00,55.32,55.32,55.2,55.23,1407300.0,37.7832,37.7832,37.7012,37.7217,1407300.0
2007-10-29 14:30:00,55.23,55.33,55.15,55.25,4371600.0,37.7217,37.79,37.6671,37.7354,4371600.0
2007-10-29 14:40:00,55.25,55.33,55.22,55.31,470100.0,37.7354,37.79,37.7149,37.7764,470100.0
2007-10-29 14:50:00,55.3,55.39,55.25,55.34,587400.0,37.7695,37.831,37.7354,37.7968,587400.0
2007-10-29 15:00:00,55.33,55.4,55.26,55.35,642900.0,37.79,37.8378,37.7422,37.8037,642900.0
2007-10-29 15:10:00,55.35,55.38,55.29,55.33,679800.0,37.8037,37.8242,37.7627,37.79,679800.0
2007-10-29 15:20:00,55.32,55.45,55.31,55.45,666900.0,37.7832,37.872,37.7764,37.872,666900.0
2007-10-29 15:30:00,55.45,55.46,55.3,55.32,1163100.0,37.872,37.8788,37.7695,37.7832,1163100.0
2007-10-29 15:40:00,55.32,55.37,55.25,55.33,669000.0,37.7832,37.8173,37.7354,37.79,669000.0
2007-10-29 15:50:00,55.33,55.41,55.3,55.35,1358100.0,37.79,37.8447,37.7695,37.8037,1358100.0
2007-10-30 09:30:00,54.77,54.85,54.59,54.74,1679100.0,37.4075,37.4622,37.2846,37.387,1679100.0
2007-10-30 09:40:00,54.74,54.81,54.7,54.81,745200.0,37.387,37.4349,37.3597,37.4349,745200.0
2007-10-30 09:50:00,54.81,54.9,54.8,54.81,1428900.0,37.4349,37.4963,37.428,37.4349,1428900.0
2007-10-30 10:00:00,54.82,54.84,54.64,54.66,2640000.0,37.4417,37.4553,37.3187,37.3324,2640000.0
2007-10-30 10:10:00,54.67,54.79,54.61,54.77,1898700.0,37.3392,37.4212,37.2983,37.4075,1898700.0
2007-10-30 10:20:00,54.76,54.79,54.7,54.74,1470300.0,37.4007,37.4212,37.3597,37.387,1470300.0
2007-10-30 10:30:00,54.75,54.77,54.71,54.74,795300.0,37.3939,37.4075,37.3666,37.387,795300.0
2007-10-30 10:40:00,54.74,54.79,54.7,54.74,895800.0,37.387,37.4212,37.3597,37.387,895800.0
2007-10-30 10:50:00,54.73,54.8,54.72,54.8,989400.0,37.3802,37.428,37.3734,37.428,989400.0
2007-10-30 11:00:00,54.8,54.8,54.69,54.74,606300.0,37.428,37.428,37.3529,37.387,606300.0
2007-10-30 11:10:00,54.74,54.8,54.71,54.78,264900.0,37.387,37.428,37.3666,37.4144,264900.0
2007-10-30 11:20:00,54.77,54.85,54.67,54.69,905100.0,37.4075,37.4622,37.3392,37.3529,905100.0
2007-10-30 11:30:00,54.68,54.78,54.65,54.71,648000.0,37.3461,37.4144,37.3256,37.3666,648000.0
2007-10-30 11:40:00,54.71,54.81,54.71,54.75,397200.0,37.3666,37.4349,37.3666,37.3939,397200.0
2007-10-30 11:50:00,54.75,54.75,54.67,54.7,723600.0,37.3939,37.3939,37.3392,37.3597,723600.0
2007-10-30 12:00:00,54.69,54.73,54.68,54.72,718800.0,37.3529,37.3802,37.3461,37.3734,718800.0
2007-10-30 12:10:00,54.73,54.76,54.69,54.72,456900.0,37.3802,37.4007,37.3529,37.3734,456900.0
2007-10-30 12:20:00,54.72,54.74,54.68,54.71,330900.0,37.3734,37.387,37.3461,37.3666,330900.0
2007-10-30 12:30:00,54.7,54.71,54.62,54.65,654600.0,37.3597,37.3666,37.3051,37.3256,654600.0
2007-10-30 12:40:00,54.65,54.67,54.61,54.66,198900.0,37.3256,37.3392,37.2983,37.3324,198900.0
2007-10-30 12:50:00,54.66,54.68,54.64,54.65,402900.0,37.3324,37.3461,37.3187,37.3256,402900.0
2007-10-30 13:00:00,54.65,54.68,54.61,54.68,381900.0,37.3256,37.3461,37.2983,37.3461,381900.0
2007-10-30 13:10:00,54.68,54.73,54.63,54.73,744000.0,37.3461,37.3802,37.3119,37.3802,744000.0
2007-10-30 13:20:00,54.72,54.73,54.64,54.72,207300.0,37.3734,37.3802,37.3187,37.3734,207300.0
2007-10-30 13:30:00,54.71,54.76,54.66,54.76,643500.0,37.3666,37.4007,37.3324,37.4007,643500.0
2007-10-30 13:40:00,54.75,54.82,54.72,54.78,679200.0,37.3939,37.4417,37.3734,37.4144,679200.0
2007-10-30 13:50:00,54.79,54.81,54.73,54.8,404700.0,37.4212,37.4349,37.3802,37.428,404700.0
2007-10-30 14:00:00,54.8,54.85,54.74,54.84,351600.0,37.428,37.4622,37.387,37.4553,351600.0
2007-10-30 14:10:00,54.83,54.86,54.79,54.82,427500.0,37.4485,37.469,37.4212,37.4417,427500.0
2007-10-30 14:20:00,54.82,54.85,54.71,54.73,389100.0,37.4417,37.4622,37.3666,37.3802,389100.0
2007-10-30 14:30:00,54.73,54.8,54.65,54.79,637800.0,37.3802,37.428,37.3256,37.4212,637800.0
2007-10-30 14:40:00,54.8,54.8,54.72,54.78,420600.0,37.428,37.428,37.3734,37.4144,420600.0
2007-10-30 14:50:00,54.78,54.78,54.7,54.73,178200.0,37.4144,37.4144,37.3597,37.3802,178200.0
2007-10-30 15:00:00,54.73,54.74,54.67,54.72,172800.0,37.3802,37.387,37.3392,37.3734,172800.0
2007-10-30 15:10:00,54.72,54.84,54.7,54.81,882300.0,37.3734,37.4553,37.3597,37.4349,882300.0
2007-10-30 15:20:00,54.81,54.81,54.63,54.63,584700.0,37.4349,37.4349,37.3119,37.3119,584700.0
2007-10-30 15:30:00,54.63,54.72,54.49,54.54,843000.0,37.3119,37.3734,37.2163,37.2504,843000.0
2007-10-30 15:40:00,54.53,54.54,54.4,54.49,940800.0,37.2436,37.2504,37.1548,37.2163,940800.0
2007-10-30 15:50:00,54.49,54.65,54.35,54.45,3423600.0,37.2163,37.3256,37.1207,37.189,3423600.0
2007-10-31 09:30:00,55.0,55.16,54.98,54.99,932400.0,37.5646,37.6739,37.551,37.5578,932400.0
2007-10-31 09:40:00,54.98,55.03,54.87,54.88,767100.0,37.551,37.5851,37.4758,37.4827,767100.0
2007-10-31 09:50:00,54.87,54.93,54.81,54.93,774900.0,37.4758,37.5168,37.4349,37.5168,774900.0
2007-10-31 10:00:00,54.93,54.98,54.92,54.93,1166100.0,37.5168,37.551,37.51,37.5168,1166100.0
2007-10-31 10:10:00,54.93,54.99,54.92,54.93,505200.0,37.5168,37.5578,37.51,37.5168,505200.0
2007-10-31 10:20:00,54.93,55.02,54.9,54.95,610800.0,37.5168,37.5783,37.4963,37.5305,610800.0
2007-10-31 10:30:00,54.95,55.03,54.89,55.0,468300.0,37.5305,37.5851,37.4895,37.5646,468300.0
2007-10-31 10:40:00,55.0,55.39,55.0,55.06,992400.0,37.5646,37.831,37.5646,37.6056,992400.0
2007-10-31 10:50:00,55.07,55.08,55.02,55.02,829500.0,37.6124,37.6193,37.5783,37.5783,829500.0
2007-10-31 11:00:00,55.02,55.08,55.01,55.06,635100.0,37.5783,37.6193,37.5715,37.6056,635100.0
2007-10-31 11:10:00,55.06,55.08,55.05,55.07,449700.0,37.6056,37.6193,37.5988,37.6124,449700.0
2007-10-31 11:20:00,55.07,55.13,55.07,55.1,680100.0,37.6124,37.6534,37.6124,37.6329,680100.0
2007-10-31 11:30:00,55.1,55.14,55.0,55.14,1164600.0,37.6329,37.6602,37.5646,37.6602,1164600.0
2007-10-31 11:40:00,55.13,55.17,55.1,55.14,1659900.0,37.6534,37.6807,37.6329,37.6602,1659900.0
2007-10-31 11:50:00,55.14,55.28,55.14,55.28,510300.0,37.6602,37.7559,37.6602,37.7559,510300.0
2007-10-31 12:00:00,55.28,55.39,55.28,55.34,1527900.0,37.7559,37.831,37.7559,37.7968,1527900.0
2007-10-31 12:10:00,55.34,55.37,55.25,55.25,901500.0,37.7968,37.8173,37.7354,37.7354,901500.0
2007-10-31 12:20:00,55.26,55.3,55.22,55.24,264900.0,37.7422,37.7695,37.7149,37.7285,264900.0
2007-10-31 12:30:00,55.24,55.26,55.22,55.23,322500.0,37.7285,37.7422,37.7149,37.7217,322500.0
2007-10-31 12:40:00,55.22,55.23,55.14,55.14,387000.0,37.7149,37.7217,37.6602,37.6602,387000.0
2007-10-31 12:50:00,55.14,55.49,55.11,55.13,654300.0,37.6602,37.8993,37.6398,37.6534,654300.0
2007-10-31 13:00:00,55.12,55.14,55.1,55.14,408900.0,37.6466,37.6602,37.6329,37.6602,408900.0
2007-10-31 13:10:00,55.14,55.14,55.1,55.12,621000.0,37.6602,37.6602,37.6329,37.6466,621000.0
2007-10-31 13:20:00,55.12,55.12,55.05,55.05,663300.0,37.6466,37.6466,37.5988,37.5988,663300.0
2007-10-31 13:30:00,55.06,55.11,55.05,55.1,408900.0,37.6056,37.6398,37.5988,37.6329,408900.0
2007-10-31 13:40:00,55.11,55.15,55.09,55.1,464400.0,37.6398,37.6671,37.6261,37.6329,464400.0
2007-10-31 13:50:00,55.1,55.12,54.91,54.95,889800.0,37.6329,37.6466,37.5032,37.5305,889800.0
2007-10-31 14:00:00,54.95,55.04,54.9,54.99,1628400.0,37.5305,37.5919,37.4963,37.5578,1628400.0
2007-10-31 14:10:00,54.99,55.2,54.33,54.83,2194800.0,37.5578,37.7012,37.107,37.4485,2194800.0
2007-10-31 14:20:00,54.83,54.86,54.41,54.84,5307300.0,37.4485,37.469,37.1617,37.4553,5307300.0
2007-10-31 14:30:00,54.83,55.02,54.73,54.87,3657300.0,37.4485,37.5783,37.3802,37.4758,3657300.0
2007-10-31 14:40:00,54.87,55.45,54.86,55.37,3638400.0,37.4758,37.872,37.469,37.8173,3638400.0
2007-10-31 14:50:00,55.37,55.83,55.32,55.65,2703300.0,37.8173,38.1315,37.7832,38.0086,2703300.0
2007-10-31 15:00:00,55.65,55.7,55.31,55.53,1724400.0,38.0086,38.0427,37.7764,37.9266,1724400.0
2007-10-31 15:10:00,55.55,55.66,55.28,55.35,1428000.0,37.9403,38.0154,37.7559,37.8037,1428000.0
2007-10-31 15:20:00,55.36,55.51,55.13,55.22,2554500.0,37.8105,37.913,37.6534,37.7149,2554500.0
2007-10-31 15:30:00,55.22,55.43,55.18,55.41,3196800.0,37.7149,37.8583,37.6876,37.8447,3196800.0
2007-10-31 15:40:00,55.41,55.56,55.4,55.46,3439800.0,37.8447,37.9471,37.8378,37.8788,3439800.0
2007-10-31 15:50:00,55.46,55.63,55.44,55.58,5075400.0,37.8788,37.9949,37.8651,37.9608,5075400.0
2007-11-01 09:30:00,54.19,54.27,53.73,53.73,3272700.0,37.0114,37.066,36.6972,36.6972,3272700.0
2007-11-01 09:40:00,53.73,54.12,53.67,53.88,3152100.0,36.6972,36.9636,36.6562,36.7997,3152100.0
2007-11-01 09:50:00,53.88,54.02,53.71,53.96,2317800.0,36.7997,36.8953,36.6836,36.8543,2317800.0
2007-11-01 10:00:00,53.96,54.04,53.75,53.82,1653000.0,36.8543,36.909,36.7109,36.7587,1653000.0
2007-11-01 10:10:00,53.82,53.86,53.58,53.75,2535000.0,36.7587,36.786,36.5948,36.7109,2535000.0
2007-11-01 10:20:00,53.75,53.89,53.68,53.85,1316700.0,36.7109,36.8065,36.6631,36.7792,1316700.0
2007-11-01 10:30:00,53.85,54.24,53.75,54.15,1280100.0,36.7792,37.0456,36.7109,36.9841,1280100.0
2007-11-01 10:40:00,54.15,54.23,54.06,54.09,2097600.0,36.9841,37.0387,36.9226,36.9431,2097600.0
2007-11-01 10:50:00,54.1,54.23,54.03,54.23,994500.0,36.9499,37.0387,36.9021,37.0387,994500.0
2007-11-01 11:00:00,54.24,54.25,54.04,54.1,806100.0,37.0456,37.0524,36.909,36.9499,806100.0
2007-11-01 11:10:00,54.1,54.18,54.06,54.17,533100.0,36.9499,37.0046,36.9226,36.9977,533100.0
2007-11-01 11:20:00,54.17,54.29,54.13,54.28,889800.0,36.9977,37.0797,36.9704,37.0729,889800.0
2007-11-01 11:30:00,54.27,54.27,54.14,54.17,2157900.0,37.066,37.066,36.9773,36.9977,2157900.0
2007-11-01 11:40:00,54.17,54.2,54.1,54.19,1822500.0,36.9977,37.0182,36.9499,37.0114,1822500.0
2007-11-01 11:50:00,54.19,54.35,54.18,54.35,1012800.0,37.0114,37.1207,37.0046,37.1207,1012800.0
2007-11-01 12:00:00,54.34,54.47,54.3,54.45,667500.0,37.1139,37.2026,37.0865,37.189,667500.0
2007-11-01 12:10:00,54.45,54.47,54.36,54.45,558000.0,37.189,37.2026,37.1275,37.189,558000.0
2007-11-01 12:20:00,54.45,54.51,54.33,54.34,1243500.0,37.189,37.23,37.107,37.1139,1243500.0
2007-11-01 12:30:00,54.35,54.37,54.0,54.34,1172100.0,37.1207,37.1343,36.8816,37.1139,1172100.0
2007-11-01 12:40:00,54.35,54.39,54.24,54.3,792000.0,37.1207,37.148,37.0456,37.0865,792000.0
2007-11-01 12:50:00,54.3,54.4,54.29,54.39,508500.0,37.0865,37.1548,37.0797,37.148,508500.0
2007-11-01 13:00:00,54.4,54.44,54.3,54.42,588600.0,37.1548,37.1822,37.0865,37.1685,588600.0
2007-11-01 13:10:00,54.42,54.45,54.31,54.45,351300.0,37.1685,37.189,37.0934,37.189,351300.0
2007-11-01 13:20:00,54.44,54.56,54.27,54.27,623700.0,37.1822,37.2641,37.066,37.066,623700.0
2007-11-01 13:30:00,54.27,54.33,54.15,54.18,1083000.0,37.066,37.107,36.9841,37.0046,1083000.0
2007-11-01 13:40:00,54.18,54.24,54.05,54.14,999000.0,37.0046,37.0456,36.9158,36.9773,999000.0
2007-11-01 13:50:00,54.14,54.14,53.81,53.84,1277400.0,36.9773,36.9773,36.7519,36.7724,1277400.0
2007-11-01 14:00:00,53.83,54.06,53.79,53.98,935100.0,36.7655,36.9226,36.7382,36.868,935100.0
2007-11-01 14:10:00,53.99,54.11,53.97,54.06,892200.0,36.8748,36.9568,36.8611,36.9226,892200.0
2007-11-01 14:20:00,54.05,54.07,53.95,53.95,671400.0,36.9158,36.9294,36.8475,36.8475,671400.0
2007-11-01 14:30:00,53.97,54.24,53.96,54.18,1249500.0,36.8611,37.0456,36.8543,37.0046,1249500.0
2007-11-01 14:40:00,54.18,54.26,54.11,54.26,516900.0,37.0046,37.0592,36.9568,37.0592,516900.0
2007-11-01 14:50:00,54.26,54.28,54.12,54.2,584100.0,37.0592,37.0729,36.9636,37.0182,584100.0
2007-11-01 15:00:00,54.2,54.24,54.11,54.21,560700.0,37.0182,37.0456,36.9568,37.0251,560700.0
2007-11-01 15:10:00,54.22,54.23,53.91,53.92,980400.0,37.0319,37.0387,36.8202,36.827,980400.0
2007-11-01 15:20:00,53.93,53.93,53.59,53.6,2124000.0,36.8338,36.8338,36.6016,36.6084,2124000.0
2007-11-01 15:30:00,53.59,53.72,53.5,53.6,2114100.0,36.6016,36.6904,36.5401,36.6084,2114100.0
2007-11-01 15:40:00,53.6,53.77,53.48,53.53,1691700.0,36.6084,36.7245,36.5265,36.5606,1691700.0
2007-11-01 15:50:00,53.53,53.58,53.29,53.37,3352800.0,36.5606,36.5948,36.3967,36.4513,3352800.0
2007-11-02 09:30:00,54.1,54.1,53.8,54.02,2606400.0,36.9499,36.9499,36.745,36.8953,2606400.0
2007-11-02 09:40:00,54.03,54.31,53.75,53.76,2949900.0,36.9021,37.0934,36.7109,36.7177,2949900.0
2007-11-02 09:50:00,53.76,53.84,53.26,53.42,4238100.0,36.7177,36.7724,36.3762,36.4855,4238100.0
2007-11-02 10:00:00,53.42,53.45,52.93,53.1,4819200.0,36.4855,36.506,36.1508,36.2669,4819200.0
2007-11-02 10:10:00,53.1,53.32,52.83,52.83,3551700.0,36.2669,36.4172,36.0825,36.0825,3551700.0
2007-11-02 10:20:00,52.84,53.22,52.82,53.22,1725000.0,36.0894,36.3489,36.0757,36.3489,1725000.0
2007-11-02 10:30:00,53.21,53.37,53.2,53.27,1480200.0,36.3421,36.4513,36.3352,36.383,1480200.0
2007-11-02 10:40:00,53.28,53.28,53.0,53.0,1208400.0,36.3899,36.3899,36.1986,36.1986,1208400.0
2007-11-02 10:50:00,53.0,53.33,53.0,53.18,870600.0,36.1986,36.424,36.1986,36.3216,870600.0
2007-11-02 11:00:00,53.18,53.29,53.09,53.09,660000.0,36.3216,36.3967,36.2601,36.2601,660000.0
2007-11-02 11:10:00,53.1,53.25,53.09,53.18,947400.0,36.2669,36.3694,36.2601,36.3216,947400.0
2007-11-02 11:20:00,53.18,53.2,52.95,53.0,1112700.0,36.3216,36.3352,36.1645,36.1986,1112700.0
2007-11-02 11:30:00,53.01,53.24,52.97,53.05,2140800.0,36.2055,36.3626,36.1782,36.2328,2140800.0
2007-11-02 11:40:00,53.04,53.17,52.9,53.05,1420800.0,36.226,36.3147,36.1303,36.2328,1420800.0
2007-11-02 11:50:00,53.05,53.21,52.97,53.08,1604400.0,36.2328,36.3421,36.1782,36.2533,1604400.0
2007-11-02 12:00:00,53.08,53.15,52.99,53.05,487800.0,36.2533,36.3011,36.1918,36.2328,487800.0
2007-11-02 12:10:00,53.09,53.29,53.09,53.2,740400.0,36.2601,36.3967,36.2601,36.3352,740400.0
2007-11-02 12:20:00,53.19,53.43,53.19,53.4,1275000.0,36.3284,36.4923,36.3284,36.4718,1275000.0
2007-11-02 12:30:00,53.42,53.55,53.33,53.49,593700.0,36.4855,36.5743,36.424,36.5333,593700.0
2007-11-02 12:40:00,53.48,53.7,53.39,53.57,592800.0,36.5265,36.6767,36.465,36.5879,592800.0
2007-11-02 12:50:00,53.54,53.72,53.47,53.7,767700.0,36.5675,36.6904,36.5196,36.6767,767700.0
2007-11-02 13:00:00,53.7,53.87,53.68,53.72,882300.0,36.6767,36.7928,36.6631,36.6904,882300.0
2007-11-02 13:10:00,53.72,53.8,53.65,53.8,927000.0,36.6904,36.745,36.6426,36.745,927000.0
2007-11-02 13:20:00,53.8,53.8,53.6,53.68,977100.0,36.745,36.745,36.6084,36.6631,977100.0
2007-11-02 13:30:00,53.69,53.78,53.67,53.76,1057800.0,36.6699,36.7314,36.6562,36.7177,1057800.0
2007-11-02 13:40:00,53.76,53.8,53.51,53.65,1177200.0,36.7177,36.745,36.547,36.6426,1177200.0
2007-11-02 13:50:00,53.65,53.78,53.62,53.7,717600.0,36.6426,36.7314,36.6221,36.6767,717600.0
2007-11-02 14:00:00,53.7,53.77,53.63,53.67,638100.0,36.6767,36.7245,36.6289,36.6562,638100.0
2007-11-02 14:10:00,53.66,53.68,53.45,53.52,614400.0,36.6494,36.6631,36.506,36.5538,614400.0
2007-11-02 14:20:00,53.52,53.75,53.48,53.67,941100.0,36.5538,36.7109,36.5265,36.6562,941100.0
2007-11-02 14:30:00,53.67,53.71,53.46,53.47,523200.0,36.6562,36.6836,36.5128,36.5196,523200.0
2007-11-02 14:40:00,53.45,53.56,53.42,53.46,439800.0,36.506,36.5811,36.4855,36.5128,439800.0
2007-11-02 14:50:00,53.46,53.56,53.29,53.35,714900.0,36.5128,36.5811,36.3967,36.4377,714900.0
2007-11-02 15:00:00,53.35,53.48,53.32,53.42,938400.0,36.4377,36.5265,36.4172,36.4855,938400.0
2007-11-02 15:10:00,53.43,53.55,53.24,53.51,796500.0,36.4923,36.5743,36.3626,36.547,796500.0
2007-11-02 15:20:00,53.51,53.62,53.47,53.51,654900.0,36.547,36.6221,36.5196,36.547,654900.0
2007-11-02 15:30:00,53.51,53.58,53.42,53.49,901500.0,36.547,36.5948,36.4855,36.5333,901500.0
2007-11-02 15:40:00,53.49,53.78,53.48,53.74,1043400.0,36.5333,36.7314,36.5265,36.7041,1043400.0
2007-11-02 15:50:00,53.74,53.88,53.7,53.88,2942400.0,36.7041,36.7997,36.6767,36.7997,2942400.0
2007-11-05 09:30:00,52.37,52.37,51.99,52.2,2239800.0,35.7684,35.7684,35.5088,35.6522,2239800.0
2007-11-05 09:40:00,52.19,52.28,52.04,52.18,2200500.0,35.6454,35.7069,35.543,35.6386,2200500.0
2007-11-05 09:50:00,52.19,52.24,52.05,52.21,2776800.0,35.6454,35.6796,35.5498,35.6591,2776800.0
2007-11-05 10:00:00,52.22,52.48,52.19,52.24,1892400.0,35.6659,35.8435,35.6454,35.6796,1892400.0
2007-11-05 10:10:00,52.25,52.41,52.2,52.24,1101300.0,35.6864,35.7957,35.6522,35.6796,1101300.0
2007-11-05 10:20:00,52.24,52.45,52.23,52.38,1047000.0,35.6796,35.823,35.6727,35.7752,1047000.0
2007-11-05 10:30:00,52.37,52.54,52.34,52.51,1048200.0,35.7684,35.8845,35.7479,35.864,1048200.0
2007-11-05 10:40:00,52.51,52.63,52.37,52.54,681000.0,35.864,35.9459,35.7684,35.8845,681000.0
2007-11-05 10:50:00,52.54,52.58,52.47,52.54,687000.0,35.8845,35.9118,35.8367,35.8845,687000.0
2007-11-05 11:00:00,52.54,52.61,52.49,52.55,913200.0,35.8845,35.9323,35.8503,35.8913,913200.0
2007-11-05 11:10:00,52.54,52.55,52.37,52.43,603000.0,35.8845,35.8913,35.7684,35.8093,603000.0
2007-11-05 11:20:00,52.43,52.54,52.4,52.43,427500.0,35.8093,35.8845,35.7888,35.8093,427500.0
2007-11-05 11:30:00,52.44,52.45,52.35,52.35,387600.0,35.8162,35.823,35.7547,35.7547,387600.0
2007-11-05 11:40:00,52.36,52.6,52.35,52.59,276300.0,35.7615,35.9254,35.7547,35.9186,276300.0
2007-11-05 11:50:00,52.59,52.62,52.51,52.56,184800.0,35.9186,35.9391,35.864,35.8981,184800.0
2007-11-05 12:00:00,52.57,52.62,52.38,52.47,394800.0,35.905,35.9391,35.7752,35.8367,394800.0
2007-11-05 12:10:00,52.48,52.49,52.38,52.4,364200.0,35.8435,35.8503,35.7752,35.7888,364200.0
2007-11-05 12:20:00,52.4,52.47,52.37,52.44,308700.0,35.7888,35.8367,35.7684,35.8162,308700.0
2007-11-05 12:30:00,52.42,52.5,52.36,52.47,259500.0,35.8025,35.8571,35.7615,35.8367,259500.0
2007-11-05 12:40:00,52.47,52.48,52.43,52.46,229800.0,35.8367,35.8435,35.8093,35.8298,229800.0
2007-11-05 12:50:00,52.46,52.47,52.33,52.39,297600.0,35.8298,35.8367,35.741,35.782,297600.0
2007-11-05 13:00:00,52.38,52.47,52.32,52.34,270000.0,35.7752,35.8367,35.7342,35.7479,270000.0
2007-11-05 13:10:00,52.34,52.36,52.17,52.21,255600.0,35.7479,35.7615,35.6318,35.6591,255600.0
2007-11-05 13:20:00,52.22,52.26,52.18,52.19,764700.0,35.6659,35.6932,35.6386,35.6454,764700.0
2007-11-05 13:30:00,52.19,52.47,52.06,52.12,673800.0,35.6454,35.8367,35.5566,35.5976,673800.0
2007-11-05 13:40:00,52.13,52.14,51.95,51.96,941100.0,35.6044,35.6113,35.4815,35.4883,941100.0
2007-11-05 13:50:00,51.96,52.47,51.76,51.84,1045500.0,35.4883,35.8367,35.3517,35.4064,1045500.0
2007-11-05 14:00:00,51.84,51.97,51.8,51.86,1202400.0,35.4064,35.4952,35.379,35.42,1202400.0
2007-11-05 14:10:00,51.85,51.96,51.78,51.82,769800.0,35.4132,35.4883,35.3654,35.3927,769800.0
2007-11-05 14:20:00,51.82,51.85,51.61,51.71,1225200.0,35.3927,35.4132,35.2493,35.3176,1225200.0
2007-11-05 14:30:00,51.69,51.73,51.54,51.67,870000.0,35.3039,35.3312,35.2015,35.2903,870000.0
2007-11-05 14:40:00,51.67,51.82,51.58,51.8,914700.0,35.2903,35.3927,35.2288,35.379,914700.0
2007-11-05 14:50:00,51.8,51.87,51.7,51.71,537300.0,35.379,35.4269,35.3107,35.3176,537300.0
2007-11-05 15:00:00,51.71,52.18,51.69,52.02,1453200.0,35.3176,35.6386,35.3039,35.5293,1453200.0
2007-11-05 15:10:00,52.01,52.14,51.98,52.12,603600.0,35.5225,35.6113,35.502,35.5976,603600.0
2007-11-05 15:20:00,52.11,52.37,52.11,52.27,1495500.0,35.5908,35.7684,35.5908,35.7001,1495500.0
2007-11-05 15:30:00,52.28,52.47,52.23,52.43,1294800.0,35.7069,35.8367,35.6727,35.8093,1294800.0
2007-11-05 15:40:00,52.43,52.45,52.16,52.21,1425600.0,35.8093,35.823,35.6249,35.6591,1425600.0
2007-11-05 15:50:00,52.21,52.32,52.0,52.07,1664100.0,35.6591,35.7342,35.5156,35.5635,1664100.0
2007-11-06 09:30:00,53.43,53.64,53.31,53.31,2758200.0,36.4923,36.6358,36.4104,36.4104,2758200.0
2007-11-06 09:40:00,53.31,53.35,53.17,53.26,1618800.0,36.4104,36.4377,36.3147,36.3762,1618800.0
2007-11-06 09:50:00,53.24,53.33,53.09,53.3,1808700.0,36.3626,36.424,36.2601,36.4035,1808700.0
2007-11-06 10:00:00,53.29,53.43,53.28,53.36,1608000.0,36.3967,36.4923,36.3899,36.4445,1608000.0
2007-11-06 10:10:00,53.35,53.35,53.27,53.33,636000.0,36.4377,36.4377,36.383,36.424,636000.0
2007-11-06 10:20:00,53.35,53.35,53.13,53.2,1176600.0,36.4377,36.4377,36.2874,36.3352,1176600.0
2007-11-06 10:30:00,53.2,53.23,53.0,53.05,1471500.0,36.3352,36.3557,36.1986,36.2328,1471500.0
2007-11-06 10:40:00,53.05,53.07,52.78,52.8,1780200.0,36.2328,36.2464,36.0484,36.062,1780200.0
2007-11-06 10:50:00,52.8,52.86,52.67,52.83,1233900.0,36.062,36.103,35.9733,36.0825,1233900.0
2007-11-06 11:00:00,52.82,52.93,52.78,52.93,927300.0,36.0757,36.1508,36.0484,36.1508,927300.0
2007-11-06 11:10:00,52.92,52.98,52.83,52.97,662400.0,36.144,36.185,36.0825,36.1782,662400.0
2007-11-06 11:20:00,52.96,53.05,52.88,52.95,1242000.0,36.1713,36.2328,36.1167,36.1645,1242000.0
2007-11-06 11:30:00,52.95,52.97,52.84,52.95,481800.0,36.1645,36.1782,36.0894,36.1645,481800.0
2007-11-06 11:40:00,52.95,52.98,52.85,52.88,342600.0,36.1645,36.185,36.0962,36.1167,342600.0
2007-11-06 11:50:00,52.89,53.17,52.88,53.07,959700.0,36.1235,36.3147,36.1167,36.2464,959700.0
2007-11-06 12:00:00,53.07,53.08,52.94,52.99,603600.0,36.2464,36.2533,36.1577,36.1918,603600.0
2007-11-06 12:10:00,52.98,53.26,52.97,53.26,715800.0,36.185,36.3762,36.1782,36.3762,715800.0
2007-11-06 12:20:00,53.26,53.38,53.12,53.15,735600.0,36.3762,36.4582,36.2806,36.3011,735600.0
2007-11-06 12:30:00,53.14,53.21,53.08,53.18,159000.0,36.2943,36.3421,36.2533,36.3216,159000.0
2007-11-06 12:40:00,53.18,53.2,53.12,53.12,183000.0,36.3216,36.3352,36.2806,36.2806,183000.0
2007-11-06 12:50:00,53.13,53.25,53.13,53.21,350400.0,36.2874,36.3694,36.2874,36.3421,350400.0
2007-11-06 13:00:00,53.22,53.31,53.2,53.27,449700.0,36.3489,36.4104,36.3352,36.383,449700.0
2007-11-06 13:10:00,53.27,53.35,53.25,53.28,767100.0,36.383,36.4377,36.3694,36.3899,767100.0
2007-11-06 13:20:00,53.28,53.36,53.24,53.29,393600.0,36.3899,36.4445,36.3626,36.3967,393600.0
2007-11-06 13:30:00,53.29,53.47,53.25,53.44,631500.0,36.3967,36.5196,36.3694,36.4992,631500.0
2007-11-06 13:40:00,53.45,53.5,53.38,53.44,650100.0,36.506,36.5401,36.4582,36.4992,650100.0
2007-11-06 13:50:00,53.44,53.5,53.39,53.4,467700.0,36.4992,36.5401,36.465,36.4718,467700.0
2007-11-06 14:00:00,53.41,53.49,53.36,53.37,1060500.0,36.4787,36.5333,36.4445,36.4513,1060500.0
2007-11-06 14:10:00,53.38,53.5,53.36,53.46,231600.0,36.4582,36.5401,36.4445,36.5128,231600.0
2007-11-06 14:20:00,53.47,53.47,53.31,53.38,265500.0,36.5196,36.5196,36.4104,36.4582,265500.0
2007-11-06 14:30:00,53.38,53.46,53.34,53.4,304800.0,36.4582,36.5128,36.4309,36.4718,304800.0
2007-11-06 14:40:00,53.41,53.46,53.34,53.36,275400.0,36.4787,36.5128,36.4309,36.4445,275400.0
2007-11-06 14:50:00,53.36,53.49,53.33,53.45,545700.0,36.4445,36.5333,36.424,36.506,545700.0
2007-11-06 15:00:00,53.45,53.54,53.43,53.48,454500.0,36.506,36.5675,36.4923,36.5265,454500.0
2007-11-06 15:10:00,53.48,53.63,53.48,53.6,633000.0,36.5265,36.6289,36.5265,36.6084,633000.0
2007-11-06 15:20:00,53.61,53.75,53.59,53.7,2747400.0,36.6153,36.7109,36.6016,36.6767,2747400.0
2007-11-06 15:30:00,53.7,53.74,53.68,53.74,801000.0,36.6767,36.7041,36.6631,36.7041,801000.0
2007-11-06 15:40:00,53.74,53.93,53.74,53.92,2039400.0,36.7041,36.8338,36.7041,36.827,2039400.0
2007-11-06 15:50:00,53.92,54.03,53.91,53.95,3037200.0,36.827,36.9021,36.8202,36.8475,3037200.0
2007-11-07 09:30:00,53.09,53.38,52.74,53.36,2215800.0,36.2601,36.4582,36.0211,36.4445,2215800.0
2007-11-07 09:40:00,53.35,53.46,53.27,53.38,1803600.0,36.4377,36.5128,36.383,36.4582,1803600.0
2007-11-07 09:50:00,53.38,53.45,53.27,53.33,906600.0,36.4582,36.506,36.383,36.424,906600.0
2007-11-07 10:00:00,53.33,53.45,53.23,53.44,1154700.0,36.424,36.506,36.3557,36.4992,1154700.0
2007-11-07 10:10:00,53.44,53.54,53.4,53.54,2316900.0,36.4992,36.5675,36.4718,36.5675,2316900.0
2007-11-07 10:20:00,53.54,53.55,53.4,53.42,897900.0,36.5675,36.5743,36.4718,36.4855,897900.0
2007-11-07 10:30:00,53.42,53.45,53.0,53.03,1249800.0,36.4855,36.506,36.1986,36.2191,1249800.0
2007-11-07 10:40:00,53.03,53.15,52.96,53.14,1513200.0,36.2191,36.3011,36.1713,36.2943,1513200.0
2007-11-07 10:50:00,53.14,53.2,53.01,53.02,518100.0,36.2943,36.3352,36.2055,36.2123,518100.0
2007-11-07 11:00:00,53.02,53.13,52.92,53.13,634200.0,36.2123,36.2874,36.144,36.2874,634200.0
2007-11-07 11:10:00,53.12,53.2,53.06,53.18,542100.0,36.2806,36.3352,36.2396,36.3216,542100.0
2007-11-07 11:20:00,53.18,53.2,53.1,53.18,263100.0,36.3216,36.3352,36.2669,36.3216,263100.0
2007-11-07 11:30:00,53.2,53.21,52.99,53.06,403200.0,36.3352,36.3421,36.1918,36.2396,403200.0
2007-11-07 11:40:00,53.05,53.13,53.0,53.04,527400.0,36.2328,36.2874,36.1986,36.226,527400.0
2007-11-07 11:50:00,53.05,53.21,53.05,53.17,424800.0,36.2328,36.3421,36.2328,36.3147,424800.0
2007-11-07 12:00:00,53.17,53.2,53.0,53.01,228000.0,36.3147,36.3352,36.1986,36.2055,228000.0
2007-11-07 12:10:00,53.01,53.01,52.78,52.8,989400.0,36.2055,36.2055,36.0484,36.062,989400.0
2007-11-07 12:20:00,52.79,53.01,52.77,52.97,727200.0,36.0552,36.2055,36.0416,36.1782,727200.0
2007-11-07 12:30:00,52.98,53.05,52.87,52.94,616500.0,36.185,36.2328,36.1099,36.1577,616500.0
2007-11-07 12:40:00,52.93,52.96,52.67,52.69,414600.0,36.1508,36.1713,35.9733,35.9869,414600.0
2007-11-07 12:50:00,52.68,52.76,52.58,52.64,991800.0,35.9801,36.0347,35.9118,35.9528,991800.0
2007-11-07 13:00:00,52.65,52.77,52.62,52.73,553500.0,35.9596,36.0416,35.9391,36.0142,553500.0
2007-11-07 13:10:00,52.72,52.74,52.31,52.36,1666800.0,36.0074,36.0211,35.7274,35.7615,1666800.0
2007-11-07 13:20:00,52.36,52.44,52.16,52.3,2081700.0,35.7615,35.8162,35.6249,35.7205,2081700.0
2007-11-07 13:30:00,52.3,52.52,52.29,52.45,1071900.0,35.7205,35.8708,35.7137,35.823,1071900.0
2007-11-07 13:40:00,52.45,52.55,52.38,52.47,804000.0,35.823,35.8913,35.7752,35.8367,804000.0
2007-11-07 13:50:00,52.48,52.56,52.41,52.52,537000.0,35.8435,35.8981,35.7957,35.8708,537000.0
2007-11-07 14:00:00,52.52,52.59,52.38,52.53,1257000.0,35.8708,35.9186,35.7752,35.8776,1257000.0
2007-11-07 14:10:00,52.53,52.69,52.5,52.63,683700.0,35.8776,35.9869,35.8571,35.9459,683700.0
2007-11-07 14:20:00,52.64,52.75,52.57,52.72,1090200.0,35.9528,36.0279,35.905,36.0074,1090200.0
2007-11-07 14:30:00,52.7,52.75,52.56,52.61,1309500.0,35.9937,36.0279,35.8981,35.9323,1309500.0
2007-11-07 14:40:00,52.61,52.75,52.55,52.59,531900.0,35.9323,36.0279,35.8913,35.9186,531900.0
2007-11-07 14:50:00,52.59,52.75,52.41,52.52,730800.0,35.9186,36.0279,35.7957,35.8708,730800.0
2007-11-07 15:00:00,52.52,52.57,52.4,52.55,826200.0,35.8708,35.905,35.7888,35.8913,826200.0
2007-11-07 15:10:00,52.55,52.65,52.42,52.46,944400.0,35.8913,35.9596,35.8025,35.8298,944400.0
2007-11-07 15:20:00,52.46,52.56,52.21,52.23,1436400.0,35.8298,35.8981,35.6591,35.6727,1436400.0
2007-11-07 15:30:00,52.23,52.33,52.0,52.01,2221500.0,35.6727,35.741,35.5156,35.5225,2221500.0
2007-11-07 15:40:00,52.03,52.56,52.01,52.12,3320100.0,35.5361,35.8981,35.5225,35.5976,3320100.0
2007-11-07 15:50:00,52.11,52.13,51.91,51.94,3359100.0,35.5908,35.6044,35.4542,35.4747,3359100.0
2007-11-08 09:30:00,52.67,52.97,52.41,52.74,2808600.0,35.9733,36.1782,35.7957,36.0211,2808600.0
2007-11-08 09:40:00,52.74,52.77,52.31,52.38,2931900.0,36.0211,36.0416,35.7274,35.7752,2931900.0
2007-11-08 09:50:00,52.39,52.63,52.37,52.61,3228000.0,35.782,35.9459,35.7684,35.9323,3228000.0
2007-11-08 10:00:00,52.61,52.61,52.17,52.38,1781700.0,35.9323,35.9323,35.6318,35.7752,1781700.0
2007-11-08 10:10:00,52.37,52.56,52.24,52.53,1719300.0,35.7684,35.8981,35.6796,35.8776,1719300.0
2007-11-08 10:20:00,52.53,52.76,52.47,52.53,1931700.0,35.8776,36.0347,35.8367,35.8776,1931700.0
2007-11-08 10:30:00,52.53,52.55,52.38,52.41,1077000.0,35.8776,35.8913,35.7752,35.7957,1077000.0
2007-11-08 10:40:00,52.41,52.59,52.33,52.5,1267500.0,35.7957,35.9186,35.741,35.8571,1267500.0
2007-11-08 10:50:00,52.5,52.72,52.43,52.65,1820700.0,35.8571,36.0074,35.8093,35.9596,1820700.0
2007-11-08 11:00:00,52.65,52.72,52.56,52.66,850200.0,35.9596,36.0074,35.8981,35.9664,850200.0
2007-11-08 11:10:00,52.66,52.8,52.53,52.74,1551000.0,35.9664,36.062,35.8776,36.0211,1551000.0
2007-11-08 11:20:00,52.74,52.74,52.53,52.58,1264500.0,36.0211,36.0211,35.8776,35.9118,1264500.0
2007-11-08 11:30:00,52.59,52.67,52.38,52.42,864000.0,35.9186,35.9733,35.7752,35.8025,864000.0
2007-11-08 11:40:00,52.42,52.49,52.19,52.19,1329600.0,35.8025,35.8503,35.6454,35.6454,1329600.0
2007-11-08 11:50:00,52.19,52.39,52.14,52.29,1337700.0,35.6454,35.782,35.6113,35.7137,1337700.0
2007-11-08 12:00:00,52.29,52.38,52.11,52.15,720300.0,35.7137,35.7752,35.5908,35.6181,720300.0
2007-11-08 12:10:00,52.15,52.2,51.82,51.84,1353900.0,35.6181,35.6522,35.3927,35.4064,1353900.0
2007-11-08 12:20:00,51.83,51.91,51.74,51.87,1195200.0,35.3995,35.4542,35.3381,35.4269,1195200.0
2007-11-08 12:30:00,51.87,51.91,51.34,51.46,1964100.0,35.4269,35.4542,35.0649,35.1468,1964100.0
2007-11-08 12:40:00,51.46,51.46,51.01,51.02,3203400.0,35.1468,35.1468,34.8395,34.8463,3203400.0
2007-11-08 12:50:00,51.01,51.22,50.94,51.1,3367200.0,34.8395,34.9829,34.7917,34.901,3367200.0
2007-11-08 13:00:00,51.1,51.16,50.82,50.9,2008500.0,34.901,34.9419,34.7097,34.7644,2008500.0
2007-11-08 13:10:00,50.91,51.07,50.63,50.93,4263300.0,34.7712,34.8805,34.5799,34.7848,4263300.0
2007-11-08 13:20:00,50.93,51.11,50.82,51.03,1077600.0,34.7848,34.9078,34.7097,34.8531,1077600.0
2007-11-08 13:30:00,51.02,51.35,51.01,51.32,2033100.0,34.8463,35.0717,34.8395,35.0512,2033100.0
2007-11-08 13:40:00,51.32,51.36,50.98,51.12,1301700.0,35.0512,35.0785,34.819,34.9146,1301700.0
2007-11-08 13:50:00,51.11,51.4,50.83,51.34,956400.0,34.9078,35.1059,34.7165,35.0649,956400.0
2007-11-08 14:00:00,51.33,51.4,51.17,51.19,945000.0,35.058,35.1059,34.9488,34.9624,945000.0
2007-11-08 14:10:00,51.19,51.27,51.07,51.14,870900.0,34.9624,35.0171,34.8805,34.9283,870900.0
2007-11-08 14:20:00,51.15,51.25,51.06,51.06,631800.0,34.9351,35.0034,34.8736,34.8736,631800.0
2007-11-08 14:30:00,51.04,51.22,50.88,50.94,2999400.0,34.86,34.9829,34.7507,34.7917,2999400.0
2007-11-08 14:40:00,50.92,51.01,50.83,50.96,1508100.0,34.778,34.8395,34.7165,34.8053,1508100.0
2007-11-08 14:50:00,50.97,51.17,50.75,51.03,1790100.0,34.8122,34.9488,34.6619,34.8531,1790100.0
2007-11-08 15:00:00,51.03,51.47,51.0,51.21,2032200.0,34.8531,35.1537,34.8327,34.9761,2032200.0
2007-11-08 15:10:00,51.2,51.46,51.03,51.45,1398600.0,34.9693,35.1468,34.8531,35.14,1398600.0
2007-11-08 15:20:00,51.45,52.16,51.44,51.99,2897700.0,35.14,35.6249,35.1332,35.5088,2897700.0
2007-11-08 15:30:00,51.99,52.11,51.87,52.03,2824500.0,35.5088,35.5908,35.4269,35.5361,2824500.0
2007-11-08 15:40:00,52.01,52.65,52.01,52.45,4344600.0,35.5225,35.9596,35.5225,35.823,4344600.0
2007-11-08 15:50:00,52.45,52.62,52.2,52.42,2959200.0,35.823,35.9391,35.6522,35.8025,2959200.0
2007-11-09 09:30:00,51.49,51.85,51.31,51.36,4228500.0,35.1673,35.4132,35.0444,35.0785,4228500.0
2007-11-09 09:40:00,51.36,51.6,51.3,51.58,2368200.0,35.0785,35.2424,35.0376,35.2288,2368200.0
2007-11-09 09:50:00,51.58,51.63,51.33,51.53,2079600.0,35.2288,35.2629,35.058,35.1946,2079600.0
2007-11-09 10:00:00,51.53,51.73,51.33,51.66,1649400.0,35.1946,35.3312,35.058,35.2834,1649400.0
2007-11-09 10:10:00,51.66,51.93,51.59,51.93,1260900.0,35.2834,35.4678,35.2356,35.4678,1260900.0
2007-11-09 10:20:00,51.93,51.94,51.76,51.85,1074000.0,35.4678,35.4747,35.3517,35.4132,1074000.0
2007-11-09 10:30:00,51.86,51.92,51.74,51.82,956400.0,35.42,35.461,35.3381,35.3927,956400.0
2007-11-09 10:40:00,51.82,51.83,51.31,51.37,1307100.0,35.3927,35.3995,35.0444,35.0854,1307100.0
2007-11-09 10:50:00,51.37,51.39,51.23,51.29,1217100.0,35.0854,35.099,34.9897,35.0307,1217100.0
2007-11-09 11:00:00,51.29,51.41,50.97,50.97,1674300.0,35.0307,35.1127,34.8122,34.8122,1674300.0
2007-11-09 11:10:00,50.97,51.15,50.8,51.01,2388900.0,34.8122,34.9351,34.6961,34.8395,2388900.0
2007-11-09 11:20:00,51.01,51.25,50.99,51.11,1364700.0,34.8395,35.0034,34.8258,34.9078,1364700.0
2007-11-09 11:30:00,51.1,51.26,51.02,51.05,844200.0,34.901,35.0102,34.8463,34.8668,844200.0
2007-11-09 11:40:00,51.06,51.43,51.05,51.36,807600.0,34.8736,35.1263,34.8668,35.0785,807600.0
2007-11-09 11:50:00,51.32,51.38,51.22,51.29,1050900.0,35.0512,35.0922,34.9829,35.0307,1050900.0
2007-11-09 12:00:00,51.29,51.31,51.14,51.31,799500.0,35.0307,35.0444,34.9283,35.0444,799500.0
2007-11-09 12:10:00,51.3,51.38,51.2,51.31,506100.0,35.0376,35.0922,34.9693,35.0444,506100.0
2007-11-09 12:20:00,51.31,51.44,51.25,51.43,625500.0,35.0444,35.1332,35.0034,35.1263,625500.0
2007-11-09 12:30:00,51.44,51.76,51.39,51.66,999900.0,35.1332,35.3517,35.099,35.2834,999900.0
2007-11-09 12:40:00,51.65,51.76,51.43,51.44,897300.0,35.2766,35.3517,35.1263,35.1332,897300.0
2007-11-09 12:50:00,51.43,51.48,51.32,51.44,641100.0,35.1263,35.1605,35.0512,35.1332,641100.0
2007-11-09 13:00:00,51.44,51.5,51.23,51.29,623700.0,35.1332,35.1742,34.9897,35.0307,623700.0
2007-11-09 13:10:00,51.29,51.45,51.23,51.4,632400.0,35.0307,35.14,34.9897,35.1059,632400.0
2007-11-09 13:20:00,51.43,51.51,51.35,51.44,378300.0,35.1263,35.181,35.0717,35.1332,378300.0
2007-11-09 13:30:00,51.44,51.51,51.3,51.42,523800.0,35.1332,35.181,35.0376,35.1195,523800.0
2007-11-09 13:40:00,51.42,51.57,51.38,51.54,384600.0,35.1195,35.222,35.0922,35.2015,384600.0
2007-11-09 13:50:00,51.54,51.55,51.43,51.43,435300.0,35.2015,35.2083,35.1263,35.1263,435300.0
2007-11-09 14:00:00,51.43,51.65,51.37,51.62,1302300.0,35.1263,35.2766,35.0854,35.2561,1302300.0
2007-11-09 14:10:00,51.61,51.84,51.55,51.84,727200.0,35.2493,35.4064,35.2083,35.4064,727200.0
2007-11-09 14:20:00,51.83,52.06,51.8,51.94,1675800.0,35.3995,35.5566,35.379,35.4747,1675800.0
2007-11-09 14:30:00,51.93,52.02,51.81,51.87,1676100.0,35.4678,35.5293,35.3859,35.4269,1676100.0
2007-11-09 14:40:00,51.87,52.11,51.87,52.02,1866600.0,35.4269,35.5908,35.4269,35.5293,1866600.0
2007-11-09 14:50:00,52.02,52.03,51.86,51.91,1020600.0,35.5293,35.5361,35.42,35.4542,1020600.0
2007-11-09 15:00:00,51.9,52.1,51.83,51.98,588900.0,35.4473,35.5839,35.3995,35.502,588900.0
2007-11-09 15:10:00,51.99,52.12,51.89,52.1,738300.0,35.5088,35.5976,35.4405,35.5839,738300.0
2007-11-09 15:20:00,52.1,52.2,52.0,52.03,1094400.0,35.5839,35.6522,35.5156,35.5361,1094400.0
2007-11-09 15:30:00,52.03,52.05,51.62,51.71,1639200.0,35.5361,35.5498,35.2561,35.3176,1639200.0
2007-11-09 15:40:00,51.71,51.83,51.43,51.52,1494300.0,35.3176,35.3995,35.1263,35.1878,1494300.0
2007-11-09 15:50:00,51.51,51.57,51.06,51.22,3108300.0,35.181,35.222,34.8736,34.9829,3108300.0
2007-11-12 09:30:00,50.8,50.8,50.08,50.38,2682000.0,34.6961,34.6961,34.2043,34.4092,2682000.0
2007-11-12 09:40:00,50.39,50.7,50.36,50.54,3275700.0,34.416,34.6278,34.3955,34.5185,3275700.0
2007-11-12 09:50:00,50.54,50.61,50.41,50.44,1943100.0,34.5185,34.5663,34.4297,34.4502,1943100.0
2007-11-12 10:00:00,50.44,50.45,49.82,49.82,3260100.0,34.4502,34.457,34.0267,34.0267,3260100.0
2007-11-12 10:10:00,49.82,49.98,49.77,49.87,3888000.0,34.0267,34.136,33.9926,34.0609,3888000.0
2007-11-12 10:20:00,49.87,50.18,49.87,50.12,1706400.0,34.0609,34.2726,34.0609,34.2316,1706400.0
2007-11-12 10:30:00,50.12,50.21,49.97,50.01,954000.0,34.2316,34.2931,34.1292,34.1565,954000.0
2007-11-12 10:40:00,50.01,50.32,50.01,50.15,1087200.0,34.1565,34.3682,34.1565,34.2521,1087200.0
2007-11-12 10:50:00,50.17,50.22,50.04,50.12,328500.0,34.2658,34.2999,34.177,34.2316,328500.0
2007-11-12 11:00:00,50.12,50.29,50.05,50.24,1239000.0,34.2316,34.3477,34.1838,34.3136,1239000.0
2007-11-12 11:10:00,50.24,50.45,50.24,50.28,1396500.0,34.3136,34.457,34.3136,34.3409,1396500.0
2007-11-12 11:20:00,50.29,50.37,50.26,50.37,646200.0,34.3477,34.4024,34.3272,34.4024,646200.0
2007-11-12 11:30:00,50.36,50.39,50.22,50.3,524700.0,34.3955,34.416,34.2999,34.3546,524700.0
2007-11-12 11:40:00,50.28,50.32,50.21,50.22,645300.0,34.3409,34.3682,34.2931,34.2999,645300.0
2007-11-12 11:50:00,50.22,50.23,50.05,50.12,952800.0,34.2999,34.3067,34.1838,34.2316,952800.0
2007-11-12 12:00:00,50.12,50.19,50.08,50.17,1135500.0,34.2316,34.2794,34.2043,34.2658,1135500.0
2007-11-12 12:10:00,50.17,50.2,50.07,50.12,805200.0,34.2658,34.2863,34.1975,34.2316,805200.0
2007-11-12 12:20:00,50.14,50.27,50.14,50.23,766200.0,34.2453,34.3341,34.2453,34.3067,766200.0
2007-11-12 12:30:00,50.21,50.37,50.21,50.31,1186800.0,34.2931,34.4024,34.2931,34.3614,1186800.0
2007-11-12 12:40:00,50.31,50.33,50.21,50.23,666300.0,34.3614,34.375,34.2931,34.3067,666300.0
2007-11-12 12:50:00,50.22,50.23,50.1,50.13,847500.0,34.2999,34.3067,34.218,34.2384,847500.0
2007-11-12 13:00:00,50.14,50.22,50.02,50.04,398100.0,34.2453,34.2999,34.1633,34.177,398100.0
2007-11-12 13:10:00,50.03,50.1,49.97,50.07,554400.0,34.1702,34.218,34.1292,34.1975,554400.0
2007-11-12 13:20:00,50.07,50.2,50.04,50.18,207300.0,34.1975,34.2863,34.177,34.2726,207300.0
2007-11-12 13:30:00,50.18,50.18,49.83,49.83,443100.0,34.2726,34.2726,34.0336,34.0336,443100.0
2007-11-12 13:40:00,49.83,49.84,49.63,49.66,2352900.0,34.0336,34.0404,33.897,33.9174,2352900.0
2007-11-12 13:50:00,49.66,49.72,49.57,49.63,2690400.0,33.9174,33.9584,33.856,33.897,2690400.0
2007-11-12 14:00:00,49.63,49.75,49.62,49.67,802800.0,33.897,33.9789,33.8901,33.9243,802800.0
2007-11-12 14:10:00,49.68,49.69,49.43,49.45,1752900.0,33.9311,33.9379,33.7604,33.774,1752900.0
2007-11-12 14:20:00,49.45,49.67,49.35,49.56,1371000.0,33.774,33.9243,33.7057,33.8491,1371000.0
2007-11-12 14:30:00,49.56,49.75,49.53,49.67,977400.0,33.8491,33.9789,33.8287,33.9243,977400.0
2007-11-12 14:40:00,49.68,49.83,49.65,49.66,888600.0,33.9311,34.0336,33.9106,33.9174,888600.0
2007-11-12 14:50:00,49.66,49.71,49.47,49.54,1155900.0,33.9174,33.9516,33.7877,33.8355,1155900.0
2007-11-12 15:00:00,49.54,49.54,49.23,49.36,2427600.0,33.8355,33.8355,33.6238,33.7125,2427600.0
2007-11-12 15:10:00,49.37,49.42,49.18,49.2,2727300.0,33.7194,33.7535,33.5896,33.6033,2727300.0
2007-11-12 15:20:00,49.19,49.24,48.78,48.78,3561900.0,33.5964,33.6306,33.3164,33.3164,3561900.0
2007-11-12 15:30:00,48.78,49.12,48.77,48.87,3099000.0,33.3164,33.5486,33.3096,33.3779,3099000.0
2007-11-12 15:40:00,48.86,48.93,48.47,48.5,3637200.0,33.371,33.4189,33.1047,33.1252,3637200.0
2007-11-12 15:50:00,48.5,51.47,48.34,48.58,4830000.0,33.1252,35.1537,33.0159,33.1798,4830000.0
2007-11-13 09:30:00,50.3,50.52,50.09,50.5,4609200.0,34.3546,34.5048,34.2111,34.4912,4609200.0
2007-11-13 09:40:00,50.5,50.61,50.4,50.48,4625100.0,34.4912,34.5663,34.4229,34.4775,4625100.0
2007-11-13 09:50:00,50.49,50.49,50.33,50.42,2456100.0,34.4843,34.4843,34.375,34.4365,2456100.0
2007-11-13 10:00:00,50.42,50.63,50.34,50.58,2251200.0,34.4365,34.5799,34.3819,34.5458,2251200.0
2007-11-13 10:10:00,50.58,50.64,50.51,50.56,2303700.0,34.5458,34.5868,34.498,34.5321,2303700.0
2007-11-13 10:20:00,50.56,50.61,50.51,50.61,1863900.0,34.5321,34.5663,34.498,34.5663,1863900.0
2007-11-13 10:30:00,50.61,50.63,50.3,50.33,2196600.0,34.5663,34.5799,34.3546,34.375,2196600.0
2007-11-13 10:40:00,50.33,50.48,50.31,50.45,3085800.0,34.375,34.4775,34.3614,34.457,3085800.0
2007-11-13 10:50:00,50.45,50.6,50.39,50.45,1934400.0,34.457,34.5595,34.416,34.457,1934400.0
2007-11-13 11:00:00,50.45,50.63,50.42,50.55,1486800.0,34.457,34.5799,34.4365,34.5253,1486800.0
2007-11-13 11:10:00,50.55,50.59,50.46,50.54,1548300.0,34.5253,34.5526,34.4638,34.5185,1548300.0
2007-11-13 11:20:00,50.54,50.81,50.5,50.8,1889400.0,34.5185,34.7029,34.4912,34.6961,1889400.0
2007-11-13 11:30:00,50.8,50.89,50.73,50.83,1048800.0,34.6961,34.7575,34.6482,34.7165,1048800.0
2007-11-13 11:40:00,50.83,50.83,50.5,50.73,765900.0,34.7165,34.7165,34.4912,34.6482,765900.0
2007-11-13 11:50:00,50.73,50.77,50.61,50.69,617100.0,34.6482,34.6756,34.5663,34.6209,617100.0
2007-11-13 12:00:00,50.7,50.71,50.62,50.67,966300.0,34.6278,34.6346,34.5731,34.6073,966300.0
2007-11-13 12:10:00,50.66,50.67,50.55,50.63,374700.0,34.6004,34.6073,34.5253,34.5799,374700.0
2007-11-13 12:20:00,50.6,50.67,50.52,50.66,839100.0,34.5595,34.6073,34.5048,34.6004,839100.0
2007-11-13 12:30:00,50.66,50.67,50.53,50.61,294300.0,34.6004,34.6073,34.5116,34.5663,294300.0
2007-11-13 12:40:00,50.63,50.72,50.61,50.71,491100.0,34.5799,34.6414,34.5663,34.6346,491100.0
2007-11-13 12:50:00,50.7,50.72,50.51,50.63,667200.0,34.6278,34.6414,34.498,34.5799,667200.0
2007-11-13 13:00:00,50.63,50.65,50.54,50.58,394500.0,34.5799,34.5936,34.5185,34.5458,394500.0
2007-11-13 13:10:00,50.58,50.73,50.53,50.7,752700.0,34.5458,34.6482,34.5116,34.6278,752700.0
2007-11-13 13:20:00,50.69,50.85,50.68,50.81,1099200.0,34.6209,34.7302,34.6141,34.7029,1099200.0
2007-11-13 13:30:00,50.81,50.95,50.79,50.91,1317300.0,34.7029,34.7985,34.6892,34.7712,1317300.0
2007-11-13 13:40:00,50.91,51.18,50.91,51.07,1908600.0,34.7712,34.9556,34.7712,34.8805,1908600.0
2007-11-13 13:50:00,51.06,51.17,50.99,51.02,723600.0,34.8736,34.9488,34.8258,34.8463,723600.0
2007-11-13 14:00:00,51.01,51.07,50.92,50.95,1463100.0,34.8395,34.8805,34.778,34.7985,1463100.0
2007-11-13 14:10:00,50.94,51.13,50.94,51.09,961200.0,34.7917,34.9214,34.7917,34.8941,961200.0
2007-11-13 14:20:00,51.09,51.19,51.07,51.09,844500.0,34.8941,34.9624,34.8805,34.8941,844500.0
2007-11-13 14:30:00,51.09,51.24,51.04,51.19,1141500.0,34.8941,34.9966,34.86,34.9624,1141500.0
2007-11-13 14:40:00,51.2,51.33,51.17,51.33,1061700.0,34.9693,35.058,34.9488,35.058,1061700.0
2007-11-13 14:50:00,51.33,51.39,50.43,51.34,895200.0,35.058,35.099,34.4433,35.0649,895200.0
2007-11-13 15:00:00,51.35,51.66,51.35,51.57,1960500.0,35.0717,35.2834,35.0717,35.222,1960500.0
2007-11-13 15:10:00,51.56,51.67,51.55,51.6,1908900.0,35.2151,35.2903,35.2083,35.2424,1908900.0
2007-11-13 15:20:00,51.6,51.71,51.59,51.68,1933500.0,35.2424,35.3176,35.2356,35.2971,1933500.0
2007-11-13 15:30:00,51.69,51.81,51.67,51.81,2614200.0,35.3039,35.3859,35.2903,35.3859,2614200.0
2007-11-13 15:40:00,51.81,51.97,51.77,51.9,3702000.0,35.3859,35.4952,35.3586,35.4473,3702000.0
2007-11-13 15:50:00,51.9,51.91,51.52,51.68,4446300.0,35.4473,35.4542,35.1878,35.2971,4446300.0
2007-11-14 09:30:00,52.8,53.09,52.66,53.04,3934800.0,36.062,36.2601,35.9664,36.226,3934800.0
2007-11-14 09:40:00,53.04,53.1,52.72,52.73,4126800.0,36.226,36.2669,36.0074,36.0142,4126800.0
2007-11-14 09:50:00,52.72,52.73,52.32,52.38,2453400.0,36.0074,36.0142,35.7342,35.7752,2453400.0
2007-11-14 10:00:00,52.36,52.5,52.26,52.32,2159700.0,35.7615,35.8571,35.6932,35.7342,2159700.0
2007-11-14 10:10:00,52.32,52.53,52.24,52.53,1192200.0,35.7342,35.8776,35.6796,35.8776,1192200.0
2007-11-14 10:20:00,52.52,52.58,52.43,52.52,1062600.0,35.8708,35.9118,35.8093,35.8708,1062600.0
2007-11-14 10:30:00,52.52,52.52,52.29,52.41,1213500.0,35.8708,35.8708,35.7137,35.7957,1213500.0
2007-11-14 10:40:00,52.41,52.48,52.36,52.46,834600.0,35.7957,35.8435,35.7615,35.8298,834600.0
2007-11-14 10:50:00,52.46,52.59,52.46,52.48,673800.0,35.8298,35.9186,35.8298,35.8435,673800.0
2007-11-14 11:00:00,52.48,52.5,52.28,52.28,505200.0,35.8435,35.8571,35.7069,35.7069,505200.0
2007-11-14 11:10:00,52.28,52.34,52.14,52.28,1152300.0,35.7069,35.7479,35.6113,35.7069,1152300.0
2007-11-14 11:20:00,52.28,52.37,52.26,52.27,389100.0,35.7069,35.7684,35.6932,35.7001,389100.0
2007-11-14 11:30:00,52.28,52.33,52.2,52.24,518700.0,35.7069,35.741,35.6522,35.6796,518700.0
2007-11-14 11:40:00,52.24,52.4,52.2,52.38,509100.0,35.6796,35.7888,35.6522,35.7752,509100.0
2007-11-14 11:50:00,52.39,52.5,52.38,52.41,375900.0,35.782,35.8571,35.7752,35.7957,375900.0
2007-11-14 12:00:00,52.43,52.47,52.36,52.41,385500.0,35.8093,35.8367,35.7615,35.7957,385500.0
2007-11-14 12:10:00,52.42,52.55,52.42,52.5,468600.0,35.8025,35.8913,35.8025,35.8571,468600.0
2007-11-14 12:20:00,52.5,52.71,52.48,52.66,636600.0,35.8571,36.0006,35.8435,35.9664,636600.0
2007-11-14 12:30:00,52.67,52.69,52.54,52.62,432300.0,35.9733,35.9869,35.8845,35.9391,432300.0
2007-11-14 12:40:00,52.62,52.62,52.42,52.44,534900.0,35.9391,35.9391,35.8025,35.8162,534900.0
2007-11-14 12:50:00,52.45,52.49,52.39,52.45,320700.0,35.823,35.8503,35.782,35.823,320700.0
2007-11-14 13:00:00,52.46,52.56,52.46,52.48,739200.0,35.8298,35.8981,35.8298,35.8435,739200.0
2007-11-14 13:10:00,52.48,52.62,52.47,52.58,305700.0,35.8435,35.9391,35.8367,35.9118,305700.0
2007-11-14 13:20:00,52.58,52.72,52.54,52.65,747000.0,35.9118,36.0074,35.8845,35.9596,747000.0
2007-11-14 13:30:00,52.65,52.71,52.52,52.52,871200.0,35.9596,36.0006,35.8708,35.8708,871200.0
2007-11-14 13:40:00,52.52,52.57,52.47,52.55,526800.0,35.8708,35.905,35.8367,35.8913,526800.0
2007-11-14 13:50:00,52.55,52.58,52.42,52.42,488100.0,35.8913,35.9118,35.8025,35.8025,488100.0
2007-11-14 14:00:00,52.43,52.49,52.36,52.48,671400.0,35.8093,35.8503,35.7615,35.8435,671400.0
2007-11-14 14:10:00,52.47,52.59,52.43,52.54,729300.0,35.8367,35.9186,35.8093,35.8845,729300.0
2007-11-14 14:20:00,52.54,52.63,52.53,52.53,603300.0,35.8845,35.9459,35.8776,35.8776,603300.0
2007-11-14 14:30:00,52.53,52.6,52.49,52.54,616200.0,35.8776,35.9254,35.8503,35.8845,616200.0
2007-11-14 14:40:00,52.57,52.6,52.4,52.47,642900.0,35.905,35.9254,35.7888,35.8367,642900.0
2007-11-14 14:50:00,52.47,52.55,52.42,52.42,689400.0,35.8367,35.8913,35.8025,35.8025,689400.0
2007-11-14 15:00:00,52.42,52.5,52.35,52.49,1329900.0,35.8025,35.8571,35.7547,35.8503,1329900.0
2007-11-14 15:10:00,52.47,52.53,52.39,52.42,554400.0,35.8367,35.8776,35.782,35.8025,554400.0
2007-11-14 15:20:00,52.41,52.51,52.31,52.42,797700.0,35.7957,35.864,35.7274,35.8025,797700.0
2007-11-14 15:30:00,52.42,52.42,51.92,51.95,2384400.0,35.8025,35.8025,35.461,35.4815,2384400.0
2007-11-14 15:40:00,51.94,51.98,51.79,51.79,3704100.0,35.4747,35.502,35.3722,35.3722,3704100.0
2007-11-14 15:50:00,51.8,51.84,51.46,51.67,4362900.0,35.379,35.4064,35.1468,35.2903,4362900.0
2007-11-15 09:30:00,51.4,51.66,51.13,51.27,2488500.0,35.1059,35.2834,34.9214,35.0171,2488500.0
2007-11-15 09:40:00,51.27,51.55,51.27,51.31,3433500.0,35.0171,35.2083,35.0171,35.0444,3433500.0
2007-11-15 09:50:00,51.31,51.58,51.28,51.47,1654800.0,35.0444,35.2288,35.0239,35.1537,1654800.0
2007-11-15 10:00:00,51.46,51.52,51.29,51.49,1735500.0,35.1468,35.1878,35.0307,35.1673,1735500.0
2007-11-15 10:10:00,51.49,51.68,51.45,51.66,2652900.0,35.1673,35.2971,35.14,35.2834,2652900.0
2007-11-15 10:20:00,51.65,51.7,51.51,51.54,968700.0,35.2766,35.3107,35.181,35.2015,968700.0
2007-11-15 10:30:00,51.54,51.77,51.39,51.75,1470300.0,35.2015,35.3586,35.099,35.3449,1470300.0
2007-11-15 10:40:00,51.75,51.75,51.62,51.68,669900.0,35.3449,35.3449,35.2561,35.2971,669900.0
2007-11-15 10:50:00,51.67,51.69,51.51,51.52,529800.0,35.2903,35.3039,35.181,35.1878,529800.0
2007-11-15 11:00:00,51.52,51.67,51.46,51.62,750900.0,35.1878,35.2903,35.1468,35.2561,750900.0
2007-11-15 11:10:00,51.61,51.66,51.52,51.55,603900.0,35.2493,35.2834,35.1878,35.2083,603900.0
2007-11-15 11:20:00,51.54,51.56,51.41,51.49,376500.0,35.2015,35.2151,35.1127,35.1673,376500.0
2007-11-15 11:30:00,51.49,51.49,51.29,51.33,713100.0,35.1673,35.1673,35.0307,35.058,713100.0
2007-11-15 11:40:00,51.33,51.39,51.26,51.38,475200.0,35.058,35.099,35.0102,35.0922,475200.0
2007-11-15 11:50:00,51.37,51.39,51.18,51.25,470700.0,35.0854,35.099,34.9556,35.0034,470700.0
2007-11-15 12:00:00,51.26,51.42,51.23,51.35,739800.0,35.0102,35.1195,34.9897,35.0717,739800.0
2007-11-15 12:10:00,51.35,51.44,51.23,51.3,806100.0,35.0717,35.1332,34.9897,35.0376,806100.0
2007-11-15 12:20:00,51.29,51.34,51.17,51.17,498000.0,35.0307,35.0649,34.9488,34.9488,498000.0
2007-11-15 12:30:00,51.18,51.2,51.06,51.19,708600.0,34.9556,34.9693,34.8736,34.9624,708600.0
2007-11-15 12:40:00,51.19,51.22,50.96,51.0,1274700.0,34.9624,34.9829,34.8053,34.8327,1274700.0
2007-11-15 12:50:00,51.0,51.18,50.96,51.12,570900.0,34.8327,34.9556,34.8053,34.9146,570900.0
2007-11-15 13:00:00,51.11,51.22,51.03,51.17,826500.0,34.9078,34.9829,34.8531,34.9488,826500.0
2007-11-15 13:10:00,51.17,51.25,51.04,51.06,742200.0,34.9488,35.0034,34.86,34.8736,742200.0
2007-11-15 13:20:00,51.04,51.15,51.0,51.09,429300.0,34.86,34.9351,34.8327,34.8941,429300.0
2007-11-15 13:30:00,51.1,51.23,51.09,51.13,435600.0,34.901,34.9897,34.8941,34.9214,435600.0
2007-11-15 13:40:00,51.13,51.24,51.09,51.15,508800.0,34.9214,34.9966,34.8941,34.9351,508800.0
2007-11-15 13:50:00,51.14,51.2,50.95,50.99,448500.0,34.9283,34.9693,34.7985,34.8258,448500.0
2007-11-15 14:00:00,51.0,51.01,50.77,50.85,1327800.0,34.8327,34.8395,34.6756,34.7302,1327800.0
2007-11-15 14:10:00,50.87,50.91,50.74,50.84,1593300.0,34.7439,34.7712,34.6551,34.7234,1593300.0
2007-11-15 14:20:00,50.84,51.01,50.77,50.91,925200.0,34.7234,34.8395,34.6756,34.7712,925200.0
2007-11-15 14:30:00,50.91,51.02,50.84,50.85,759300.0,34.7712,34.8463,34.7234,34.7302,759300.0
2007-11-15 14:40:00,50.84,50.85,50.55,50.58,1848900.0,34.7234,34.7302,34.5253,34.5458,1848900.0
2007-11-15 14:50:00,50.58,50.6,50.26,50.27,2100300.0,34.5458,34.5595,34.3272,34.3341,2100300.0
2007-11-15 15:00:00,50.28,50.43,50.24,50.24,2141400.0,34.3409,34.4433,34.3136,34.3136,2141400.0
2007-11-15 15:10:00,50.23,50.48,50.13,50.42,2458200.0,34.3067,34.4775,34.2384,34.4365,2458200.0
2007-11-15 15:20:00,50.42,50.71,50.42,50.6,1485000.0,34.4365,34.6346,34.4365,34.5595,1485000.0
2007-11-15 15:30:00,50.6,50.63,50.19,50.22,2759100.0,34.5595,34.5799,34.2794,34.2999,2759100.0
2007-11-15 15:40:00,50.22,51.98,50.16,50.59,3867000.0,34.2999,35.502,34.2589,34.5526,3867000.0
2007-11-15 15:50:00,50.59,50.67,50.48,50.58,2678100.0,34.5526,34.6073,34.4775,34.5458,2678100.0
2007-11-16 09:30:00,51.18,51.22,50.72,50.85,1844400.0,34.9556,34.9829,34.6414,34.7302,1844400.0
2007-11-16 09:40:00,50.86,50.96,50.55,50.68,1906200.0,34.737,34.8053,34.5253,34.6141,1906200.0
2007-11-16 09:50:00,50.68,50.7,50.39,50.39,2244000.0,34.6141,34.6278,34.416,34.416,2244000.0
2007-11-16 10:00:00,50.4,50.41,50.2,50.37,3420600.0,34.4229,34.4297,34.2863,34.4024,3420600.0
2007-11-16 10:10:00,50.37,50.65,50.05,50.63,1754400.0,34.4024,34.5936,34.1838,34.5799,1754400.0
2007-11-16 10:20:00,50.63,50.7,50.33,50.33,2603700.0,34.5799,34.6278,34.375,34.375,2603700.0
2007-11-16 10:30:00,50.33,50.45,50.2,50.29,1833000.0,34.375,34.457,34.2863,34.3477,1833000.0
2007-11-16 10:40:00,50.29,50.48,50.29,50.46,786000.0,34.3477,34.4775,34.3477,34.4638,786000.0
2007-11-16 10:50:00,50.46,50.53,50.33,50.38,1158600.0,34.4638,34.5116,34.375,34.4092,1158600.0
2007-11-16 11:00:00,50.39,50.78,50.39,50.71,1410000.0,34.416,34.6824,34.416,34.6346,1410000.0
2007-11-16 11:10:00,50.71,50.8,50.62,50.75,930300.0,34.6346,34.6961,34.5731,34.6619,930300.0
2007-11-16 11:20:00,50.75,50.75,50.45,50.47,620400.0,34.6619,34.6619,34.457,34.4707,620400.0
2007-11-16 11:30:00,50.46,50.73,50.46,50.65,751800.0,34.4638,34.6482,34.4638,34.5936,751800.0
2007-11-16 11:40:00,50.66,50.83,50.65,50.76,800700.0,34.6004,34.7165,34.5936,34.6687,800700.0
2007-11-16 11:50:00,50.76,51.03,50.75,50.94,2709300.0,34.6687,34.8531,34.6619,34.7917,2709300.0
2007-11-16 12:00:00,50.93,51.14,50.92,51.14,1296300.0,34.7848,34.9283,34.778,34.9283,1296300.0
2007-11-16 12:10:00,51.14,51.33,51.07,51.27,1279800.0,34.9283,35.058,34.8805,35.0171,1279800.0
2007-11-16 12:20:00,51.27,51.31,51.21,51.22,1825500.0,35.0171,35.0444,34.9761,34.9829,1825500.0
2007-11-16 12:30:00,51.21,51.26,51.04,51.2,942900.0,34.9761,35.0102,34.86,34.9693,942900.0
2007-11-16 12:40:00,51.2,51.22,51.03,51.12,385200.0,34.9693,34.9829,34.8531,34.9146,385200.0
2007-11-16 12:50:00,51.12,51.2,51.03,51.05,335100.0,34.9146,34.9693,34.8531,34.8668,335100.0
2007-11-16 13:00:00,51.04,51.18,51.02,51.16,600900.0,34.86,34.9556,34.8463,34.9419,600900.0
2007-11-16 13:10:00,51.15,51.17,51.06,51.13,271500.0,34.9351,34.9488,34.8736,34.9214,271500.0
2007-11-16 13:20:00,51.14,51.17,50.97,51.03,360000.0,34.9283,34.9488,34.8122,34.8531,360000.0
2007-11-16 13:30:00,51.03,51.19,51.0,51.13,481200.0,34.8531,34.9624,34.8327,34.9214,481200.0
2007-11-16 13:40:00,51.13,51.29,51.1,51.26,459900.0,34.9214,35.0307,34.901,35.0102,459900.0
2007-11-16 13:50:00,51.27,51.27,51.0,51.12,793500.0,35.0171,35.0171,34.8327,34.9146,793500.0
2007-11-16 14:00:00,51.12,51.13,50.9,50.95,1847700.0,34.9146,34.9214,34.7644,34.7985,1847700.0
2007-11-16 14:10:00,50.93,51.01,50.71,50.87,1012500.0,34.7848,34.8395,34.6346,34.7439,1012500.0
2007-11-16 14:20:00,50.87,51.03,50.81,50.98,927300.0,34.7439,34.8531,34.7029,34.819,927300.0
2007-11-16 14:30:00,50.99,51.11,50.75,50.81,3474000.0,34.8258,34.9078,34.6619,34.7029,3474000.0
2007-11-16 14:40:00,50.81,51.02,50.81,50.92,1742400.0,34.7029,34.8463,34.7029,34.778,1742400.0
2007-11-16 14:50:00,50.93,51.04,50.79,51.02,729600.0,34.7848,34.86,34.6892,34.8463,729600.0
2007-11-16 15:00:00,51.02,51.11,50.92,50.99,975000.0,34.8463,34.9078,34.778,34.8258,975000.0
2007-11-16 15:10:00,51.0,51.1,50.93,51.01,1405800.0,34.8327,34.901,34.7848,34.8395,1405800.0
2007-11-16 15:20:00,51.02,51.07,50.86,50.92,848700.0,34.8463,34.8805,34.737,34.778,848700.0
2007-11-16 15:30:00,50.91,51.02,50.82,50.83,850500.0,34.7712,34.8463,34.7097,34.7165,850500.0
2007-11-16 15:40:00,50.84,51.26,50.83,51.25,1740900.0,34.7234,35.0102,34.7165,35.0034,1740900.0
2007-11-16 15:50:00,51.25,51.36,51.17,51.2,2649000.0,35.0034,35.0785,34.9488,34.9693,2649000.0
2007-11-19 09:30:00,50.29,50.4,49.95,50.08,2031900.0,34.3477,34.4229,34.1155,34.2043,2031900.0
2007-11-19 09:40:00,50.09,50.15,49.97,50.08,1622400.0,34.2111,34.2521,34.1292,34.2043,1622400.0
2007-11-19 09:50:00,50.08,50.14,49.96,49.96,2205900.0,34.2043,34.2453,34.1223,34.1223,2205900.0
2007-11-19 10:00:00,49.96,50.02,49.82,49.9,2038500.0,34.1223,34.1633,34.0267,34.0814,2038500.0
2007-11-19 10:10:00,49.9,49.92,49.65,49.71,1754700.0,34.0814,34.095,33.9106,33.9516,1754700.0
2007-11-19 10:20:00,49.71,49.86,49.64,49.77,1518000.0,33.9516,34.054,33.9038,33.9926,1518000.0
2007-11-19 10:30:00,49.77,49.77,49.42,49.43,1268400.0,33.9926,33.9926,33.7535,33.7604,1268400.0
2007-11-19 10:40:00,49.43,49.47,49.34,49.43,2048700.0,33.7604,33.7877,33.6989,33.7604,2048700.0
2007-11-19 10:50:00,49.43,49.44,49.27,49.29,1236300.0,33.7604,33.7672,33.6511,33.6647,1236300.0
2007-11-19 11:00:00,49.29,49.33,49.15,49.16,1591800.0,33.6647,33.6921,33.5691,33.5759,1591800.0
2007-11-19 11:10:00,49.16,49.28,49.02,49.28,1665900.0,33.5759,33.6579,33.4803,33.6579,1665900.0
2007-11-19 11:20:00,49.28,49.34,49.19,49.21,1221000.0,33.6579,33.6989,33.5964,33.6101,1221000.0
2007-11-19 11:30:00,49.21,49.36,49.19,49.34,1425600.0,33.6101,33.7125,33.5964,33.6989,1425600.0
2007-11-19 11:40:00,49.34,49.46,49.3,49.32,837000.0,33.6989,33.7808,33.6716,33.6852,837000.0
2007-11-19 11:50:00,49.32,49.37,49.24,49.26,961500.0,33.6852,33.7194,33.6306,33.6442,961500.0
2007-11-19 12:00:00,49.26,49.41,49.21,49.38,1217400.0,33.6442,33.7467,33.6101,33.7262,1217400.0
2007-11-19 12:10:00,49.38,49.48,49.33,49.43,627000.0,33.7262,33.7945,33.6921,33.7604,627000.0
2007-11-19 12:20:00,49.41,49.49,49.39,49.44,426300.0,33.7467,33.8013,33.733,33.7672,426300.0
2007-11-19 12:30:00,49.44,49.49,49.33,49.45,531600.0,33.7672,33.8013,33.6921,33.774,531600.0
2007-11-19 12:40:00,49.44,49.5,49.34,49.4,386400.0,33.7672,33.8082,33.6989,33.7399,386400.0
2007-11-19 12:50:00,49.4,49.4,49.12,49.16,640500.0,33.7399,33.7399,33.5486,33.5759,640500.0
2007-11-19 13:00:00,49.17,49.23,49.01,49.08,759900.0,33.5828,33.6238,33.4735,33.5213,759900.0
2007-11-19 13:10:00,49.06,49.1,48.84,48.92,1117200.0,33.5076,33.535,33.3574,33.412,1117200.0
2007-11-19 13:20:00,48.91,49.06,48.86,48.99,960600.0,33.4052,33.5076,33.371,33.4598,960600.0
2007-11-19 13:30:00,48.99,49.03,48.85,48.94,1472700.0,33.4598,33.4872,33.3642,33.4257,1472700.0
2007-11-19 13:40:00,48.94,48.95,48.79,48.9,1503000.0,33.4257,33.4325,33.3232,33.3984,1503000.0
2007-11-19 13:50:00,48.9,48.96,48.71,48.76,1042800.0,33.3984,33.4393,33.2686,33.3027,1042800.0
2007-11-19 14:00:00,48.76,48.91,48.47,48.89,722400.0,33.3027,33.4052,33.1047,33.3915,722400.0
2007-11-19 14:10:00,48.9,49.11,48.86,49.1,763200.0,33.3984,33.5418,33.371,33.535,763200.0
2007-11-19 14:20:00,49.09,49.21,49.01,49.15,819600.0,33.5281,33.6101,33.4735,33.5691,819600.0
2007-11-19 14:30:00,49.15,49.21,49.03,49.17,591600.0,33.5691,33.6101,33.4872,33.5828,591600.0
2007-11-19 14:40:00,49.17,49.41,49.17,49.33,1164300.0,33.5828,33.7467,33.5828,33.6921,1164300.0
2007-11-19 14:50:00,49.33,49.34,49.04,49.08,1332600.0,33.6921,33.6989,33.494,33.5213,1332600.0
2007-11-19 15:00:00,49.08,49.16,48.95,49.04,881400.0,33.5213,33.5759,33.4325,33.494,881400.0
2007-11-19 15:10:00,49.04,49.14,48.93,49.01,1054800.0,33.494,33.5623,33.4189,33.4735,1054800.0
2007-11-19 15:20:00,48.99,49.3,48.99,49.22,1219500.0,33.4598,33.6716,33.4598,33.6169,1219500.0
2007-11-19 15:30:00,49.21,49.27,48.95,48.98,1553400.0,33.6101,33.6511,33.4325,33.453,1553400.0
2007-11-19 15:40:00,48.98,49.01,48.84,48.96,1660200.0,33.453,33.4735,33.3574,33.4393,1660200.0
2007-11-19 15:50:00,48.96,49.16,48.92,49.06,2852400.0,33.4393,33.5759,33.412,33.5076,2852400.0
2007-11-20 09:30:00,49.5,50.13,49.5,50.01,3615600.0,33.8082,34.2384,33.8082,34.1565,3615600.0
2007-11-20 09:40:00,50.03,50.08,49.87,50.07,2067600.0,34.1702,34.2043,34.0609,34.1975,2067600.0
2007-11-20 09:50:00,50.06,50.38,50.06,50.28,4121400.0,34.1906,34.4092,34.1906,34.3409,4121400.0
2007-11-20 10:00:00,50.28,50.5,50.27,50.47,2864700.0,34.3409,34.4912,34.3341,34.4707,2864700.0
2007-11-20 10:10:00,50.47,50.48,50.33,50.35,2533500.0,34.4707,34.4775,34.375,34.3887,2533500.0
2007-11-20 10:20:00,50.35,50.39,50.19,50.31,4775100.0,34.3887,34.416,34.2794,34.3614,4775100.0
2007-11-20 10:30:00,50.31,50.44,50.21,50.43,3765000.0,34.3614,34.4502,34.2931,34.4433,3765000.0
2007-11-20 10:40:00,50.45,50.7,50.4,50.61,2628600.0,34.457,34.6278,34.4229,34.5663,2628600.0
2007-11-20 10:50:00,50.58,50.59,50.48,50.59,959400.0,34.5458,34.5526,34.4775,34.5526,959400.0
2007-11-20 11:00:00,50.59,50.73,50.51,50.64,1694100.0,34.5526,34.6482,34.498,34.5868,1694100.0
2007-11-20 11:10:00,50.65,50.66,50.51,50.6,629700.0,34.5936,34.6004,34.498,34.5595,629700.0
2007-11-20 11:20:00,50.6,50.6,50.48,50.54,2097600.0,34.5595,34.5595,34.4775,34.5185,2097600.0
2007-11-20 11:30:00,50.54,50.57,50.5,50.51,590400.0,34.5185,34.539,34.4912,34.498,590400.0
2007-11-20 11:40:00,50.52,50.53,50.42,50.5,1299900.0,34.5048,34.5116,34.4365,34.4912,1299900.0
2007-11-20 11:50:00,50.5,50.55,50.32,50.35,3474600.0,34.4912,34.5253,34.3682,34.3887,3474600.0
2007-11-20 12:00:00,50.34,50.37,50.11,50.11,1419900.0,34.3819,34.4024,34.2248,34.2248,1419900.0
2007-11-20 12:10:00,50.12,50.15,49.99,50.05,1243800.0,34.2316,34.2521,34.1428,34.1838,1243800.0
2007-11-20 12:20:00,50.05,50.12,50.01,50.03,807900.0,34.1838,34.2316,34.1565,34.1702,807900.0
2007-11-20 12:30:00,50.03,50.04,49.79,50.03,1801800.0,34.1702,34.177,34.0062,34.1702,1801800.0
2007-11-20 12:40:00,50.04,50.04,49.77,50.0,1650600.0,34.177,34.177,33.9926,34.1497,1650600.0
2007-11-20 12:50:00,50.0,50.08,49.91,50.0,1211700.0,34.1497,34.2043,34.0882,34.1497,1211700.0
2007-11-20 13:00:00,50.0,50.0,49.48,49.51,2095500.0,34.1497,34.1497,33.7945,33.815,2095500.0
2007-11-20 13:10:00,49.51,49.64,49.22,49.61,3276300.0,33.815,33.9038,33.6169,33.8833,3276300.0
2007-11-20 13:20:00,49.61,49.66,49.23,49.31,1404900.0,33.8833,33.9174,33.6238,33.6784,1404900.0
2007-11-20 13:30:00,49.31,49.63,49.25,49.56,1380000.0,33.6784,33.897,33.6374,33.8491,1380000.0
2007-11-20 13:40:00,49.55,49.6,49.45,49.56,811200.0,33.8423,33.8765,33.774,33.8491,811200.0
2007-11-20 13:50:00,49.55,49.72,49.42,49.62,722700.0,33.8423,33.9584,33.7535,33.8901,722700.0
2007-11-20 14:00:00,49.61,49.79,49.18,49.31,3483600.0,33.8833,34.0062,33.5896,33.6784,3483600.0
2007-11-20 14:10:00,49.3,49.65,49.26,49.6,1725600.0,33.6716,33.9106,33.6442,33.8765,1725600.0
2007-11-20 14:20:00,49.61,49.72,49.03,49.1,2150400.0,33.8833,33.9584,33.4872,33.535,2150400.0
2007-11-20 14:30:00,49.1,49.36,48.99,49.36,2448000.0,33.535,33.7125,33.4598,33.7125,2448000.0
2007-11-20 14:40:00,49.35,49.61,49.26,49.51,1234500.0,33.7057,33.8833,33.6442,33.815,1234500.0
2007-11-20 14:50:00,49.52,49.58,49.18,49.25,1125600.0,33.8218,33.8628,33.5896,33.6374,1125600.0
2007-11-20 15:00:00,49.24,49.31,49.11,49.25,1295100.0,33.6306,33.6784,33.5418,33.6374,1295100.0
2007-11-20 15:10:00,49.25,49.37,49.08,49.08,935400.0,33.6374,33.7194,33.5213,33.5213,935400.0
2007-11-20 15:20:00,49.08,49.66,49.08,49.62,1445700.0,33.5213,33.9174,33.5213,33.8901,1445700.0
2007-11-20 15:30:00,49.62,50.2,49.27,50.09,3149700.0,33.8901,34.2863,33.6511,34.2111,3149700.0
2007-11-20 15:40:00,50.09,50.39,50.03,50.16,3594300.0,34.2111,34.416,34.1702,34.2589,3594300.0
2007-11-20 15:50:00,50.16,50.19,49.8,50.0,3073200.0,34.2589,34.2794,34.0131,34.1497,3073200.0
2007-11-21 09:30:00,48.57,48.69,48.21,48.23,5186400.0,33.173,33.2549,32.9271,32.9408,5186400.0
2007-11-21 09:40:00,48.23,48.37,48.13,48.35,4321800.0,32.9408,33.0364,32.8725,33.0227,4321800.0
2007-11-21 09:50:00,48.35,48.43,48.23,48.37,3050400.0,33.0227,33.0774,32.9408,33.0364,3050400.0
2007-11-21 10:00:00,48.38,48.43,47.93,48.03,3061200.0,33.0432,33.0774,32.7359,32.8042,3061200.0
2007-11-21 10:10:00,48.03,48.33,47.99,48.2,2620200.0,32.8042,33.0091,32.7768,32.9203,2620200.0
2007-11-21 10:20:00,48.21,48.22,48.08,48.13,1484400.0,32.9271,32.9339,32.8383,32.8725,1484400.0
2007-11-21 10:30:00,48.12,48.22,47.84,47.94,1947300.0,32.8656,32.9339,32.6744,32.7427,1947300.0
2007-11-21 10:40:00,47.95,48.02,47.75,47.9,1685100.0,32.7495,32.7973,32.6129,32.7154,1685100.0
2007-11-21 10:50:00,47.9,48.17,47.56,47.63,3436200.0,32.7154,32.8998,32.4832,32.531,3436200.0
2007-11-21 11:00:00,47.63,47.65,47.41,47.51,3011700.0,32.531,32.5446,32.3807,32.449,3011700.0
2007-11-21 11:10:00,47.51,47.82,47.51,47.68,1651200.0,32.449,32.6607,32.449,32.5651,1651200.0
2007-11-21 11:20:00,47.67,47.78,47.58,47.75,1274100.0,32.5583,32.6334,32.4968,32.6129,1274100.0
2007-11-21 11:30:00,47.76,47.92,47.67,47.9,2137800.0,32.6198,32.729,32.5583,32.7154,2137800.0
2007-11-21 11:40:00,47.91,48.03,47.88,47.96,2359200.0,32.7222,32.8042,32.7017,32.7564,2359200.0
2007-11-21 11:50:00,47.96,48.04,47.89,47.95,1903800.0,32.7564,32.811,32.7085,32.7495,1903800.0
2007-11-21 12:00:00,47.95,48.17,47.89,48.0,1544100.0,32.7495,32.8998,32.7085,32.7837,1544100.0
2007-11-21 12:10:00,48.0,48.07,47.87,47.93,1075200.0,32.7837,32.8315,32.6949,32.7359,1075200.0
2007-11-21 12:20:00,47.93,47.95,47.83,47.89,1109100.0,32.7359,32.7495,32.6676,32.7085,1109100.0
2007-11-21 12:30:00,47.89,48.19,47.8,48.16,1127700.0,32.7085,32.9134,32.6471,32.893,1127700.0
2007-11-21 12:40:00,48.15,48.33,48.06,48.23,954000.0,32.8861,33.0091,32.8247,32.9408,954000.0
2007-11-21 12:50:00,48.23,48.65,48.11,48.55,2141700.0,32.9408,33.2276,32.8588,33.1593,2141700.0
2007-11-21 13:00:00,48.55,48.75,48.48,48.49,3085800.0,33.1593,33.2959,33.1115,33.1183,3085800.0
2007-11-21 13:10:00,48.49,48.65,48.37,48.43,1499400.0,33.1183,33.2276,33.0364,33.0774,1499400.0
2007-11-21 13:20:00,48.43,48.54,48.24,48.33,873300.0,33.0774,33.1525,32.9476,33.0091,873300.0
2007-11-21 13:30:00,48.32,48.4,48.23,48.29,1455300.0,33.0022,33.0569,32.9408,32.9817,1455300.0
2007-11-21 13:40:00,48.29,48.32,48.15,48.28,566700.0,32.9817,33.0022,32.8861,32.9749,566700.0
2007-11-21 13:50:00,48.29,48.41,48.17,48.35,764100.0,32.9817,33.0637,32.8998,33.0227,764100.0
2007-11-21 14:00:00,48.35,48.4,48.25,48.35,872700.0,33.0227,33.0569,32.9544,33.0227,872700.0
2007-11-21 14:10:00,48.35,48.44,48.29,48.41,1283700.0,33.0227,33.0842,32.9817,33.0637,1283700.0
2007-11-21 14:20:00,48.41,48.45,48.3,48.36,1247400.0,33.0637,33.091,32.9886,33.0296,1247400.0
2007-11-21 14:30:00,48.36,48.5,48.35,48.39,463200.0,33.0296,33.1252,33.0227,33.05,463200.0
2007-11-21 14:40:00,48.39,48.53,48.35,48.45,576600.0,33.05,33.1457,33.0227,33.091,576600.0
2007-11-21 14:50:00,48.45,48.68,48.4,48.67,1597800.0,33.091,33.2481,33.0569,33.2413,1597800.0
2007-11-21 15:00:00,48.67,48.76,48.47,48.49,1502700.0,33.2413,33.3027,33.1047,33.1183,1502700.0
2007-11-21 15:10:00,48.49,48.49,48.2,48.23,1990800.0,33.1183,33.1183,32.9203,32.9408,1990800.0
2007-11-21 15:20:00,48.23,48.4,48.16,48.22,1190400.0,32.9408,33.0569,32.893,32.9339,1190400.0
2007-11-21 15:30:00,48.22,48.24,48.06,48.19,1878900.0,32.9339,32.9476,32.8247,32.9134,1878900.0
2007-11-21 15:40:00,48.18,48.2,47.97,48.17,1134900.0,32.9066,32.9203,32.7632,32.8998,1134900.0
2007-11-21 15:50:00,48.16,48.17,47.79,47.85,2347500.0,32.893,32.8998,32.6402,32.6812,2347500.0
2007-11-23 09:30:00,48.8,49.31,48.58,48.8,2437800.0,33.3301,33.6784,33.1798,33.3301,2437800.0
2007-11-23 09:40:00,48.8,48.91,48.73,48.78,1179900.0,33.3301,33.4052,33.2823,33.3164,1179900.0
2007-11-23 09:50:00,48.79,48.79,48.59,48.75,1051200.0,33.3232,33.3232,33.1866,33.2959,1051200.0
2007-11-23 10:00:00,48.75,48.83,48.7,48.78,447000.0,33.2959,33.3506,33.2618,33.3164,447000.0
2007-11-23 10:10:00,48.78,48.98,48.72,48.96,876300.0,33.3164,33.453,33.2754,33.4393,876300.0
2007-11-23 10:20:00,48.97,48.98,48.77,48.83,614100.0,33.4462,33.453,33.3096,33.3506,614100.0
2007-11-23 10:30:00,48.82,48.93,48.78,48.91,452100.0,33.3437,33.4189,33.3164,33.4052,452100.0
2007-11-23 10:40:00,48.91,48.92,48.83,48.89,278700.0,33.4052,33.412,33.3506,33.3915,278700.0
2007-11-23 10:50:00,48.88,49.02,48.88,48.98,1044600.0,33.3847,33.4803,33.3847,33.453,1044600.0
2007-11-23 11:00:00,48.98,49.08,48.97,49.04,880800.0,33.453,33.5213,33.4462,33.494,880800.0
2007-11-23 11:10:00,49.04,49.14,49.04,49.09,1569300.0,33.494,33.5623,33.494,33.5281,1569300.0
2007-11-23 11:20:00,49.09,49.13,49.01,49.13,929700.0,33.5281,33.5555,33.4735,33.5555,929700.0
2007-11-23 11:30:00,49.13,49.24,49.12,49.24,1673400.0,33.5555,33.6306,33.5486,33.6306,1673400.0
2007-11-23 11:40:00,49.24,49.28,49.15,49.16,738300.0,33.6306,33.6579,33.5691,33.5759,738300.0
2007-11-23 11:50:00,49.15,49.24,49.13,49.16,1095600.0,33.5691,33.6306,33.5555,33.5759,1095600.0
2007-11-23 12:00:00,49.17,49.73,49.08,49.13,451800.0,33.5828,33.9653,33.5213,33.5555,451800.0
2007-11-23 12:10:00,49.14,49.2,49.13,49.16,898200.0,33.5623,33.6033,33.5555,33.5759,898200.0
2007-11-23 12:20:00,49.15,49.22,49.15,49.2,1213500.0,33.5691,33.6169,33.5691,33.6033,1213500.0
2007-11-23 12:30:00,49.2,49.22,49.1,49.1,1048500.0,33.6033,33.6169,33.535,33.535,1048500.0
2007-11-23 12:40:00,49.1,49.18,49.08,49.13,802800.0,33.535,33.5896,33.5213,33.5555,802800.0
2007-11-23 12:50:00,49.12,49.12,48.93,49.02,1523400.0,33.5486,33.5486,33.4189,33.4803,1523400.0
2007-11-26 09:30:00,49.72,49.82,49.2,49.56,2997300.0,33.9584,34.0267,33.6033,33.8491,2997300.0
2007-11-26 09:40:00,49.56,49.69,49.5,49.65,2534700.0,33.8491,33.9379,33.8082,33.9106,2534700.0
2007-11-26 09:50:00,49.66,49.77,49.55,49.77,1398600.0,33.9174,33.9926,33.8423,33.9926,1398600.0
2007-11-26 10:00:00,49.77,49.8,49.71,49.74,2867700.0,33.9926,34.0131,33.9516,33.9721,2867700.0
2007-11-26 10:10:00,49.75,49.79,49.54,49.55,1420200.0,33.9789,34.0062,33.8355,33.8423,1420200.0
2007-11-26 10:20:00,49.55,49.65,49.42,49.43,1311000.0,33.8423,33.9106,33.7535,33.7604,1311000.0
2007-11-26 10:30:00,49.43,49.59,49.4,49.46,1653000.0,33.7604,33.8696,33.7399,33.7808,1653000.0
2007-11-26 10:40:00,49.46,49.48,49.27,49.34,1988700.0,33.7808,33.7945,33.6511,33.6989,1988700.0
2007-11-26 10:50:00,49.34,49.36,49.13,49.15,2076900.0,33.6989,33.7125,33.5555,33.5691,2076900.0
2007-11-26 11:00:00,49.15,49.37,49.13,49.27,1190700.0,33.5691,33.7194,33.5555,33.6511,1190700.0
2007-11-26 11:10:00,49.27,49.27,48.92,49.02,2003400.0,33.6511,33.6511,33.412,33.4803,2003400.0
2007-11-26 11:20:00,49.02,49.14,48.94,49.02,1120200.0,33.4803,33.5623,33.4257,33.4803,1120200.0
2007-11-26 11:30:00,49.02,49.23,49.0,49.15,1130400.0,33.4803,33.6238,33.4667,33.5691,1130400.0
2007-11-26 11:40:00,49.15,49.21,49.03,49.15,749100.0,33.5691,33.6101,33.4872,33.5691,749100.0
2007-11-26 11:50:00,49.16,49.18,49.02,49.05,611400.0,33.5759,33.5896,33.4803,33.5008,611400.0
2007-11-26 12:00:00,49.07,49.2,49.02,49.1,605700.0,33.5145,33.6033,33.4803,33.535,605700.0
2007-11-26 12:10:00,49.1,49.17,48.99,49.0,461100.0,33.535,33.5828,33.4598,33.4667,461100.0
2007-11-26 12:20:00,49.0,49.33,48.93,49.33,910200.0,33.4667,33.6921,33.4189,33.6921,910200.0
2007-11-26 12:30:00,49.33,49.4,49.24,49.24,921900.0,33.6921,33.7399,33.6306,33.6306,921900.0
2007-11-26 12:40:00,49.23,49.41,49.17,49.31,911400.0,33.6238,33.7467,33.5828,33.6784,911400.0
2007-11-26 12:50:00,49.32,49.41,49.27,49.34,545400.0,33.6852,33.7467,33.6511,33.6989,545400.0
2007-11-26 13:00:00,49.34,49.39,49.27,49.27,605400.0,33.6989,33.733,33.6511,33.6511,605400.0
2007-11-26 13:10:00,49.28,49.36,49.23,49.27,704400.0,33.6579,33.7125,33.6238,33.6511,704400.0
2007-11-26 13:20:00,49.27,49.29,49.17,49.19,488100.0,33.6511,33.6647,33.5828,33.5964,488100.0
2007-11-26 13:30:00,49.18,49.38,49.17,49.34,467100.0,33.5896,33.7262,33.5828,33.6989,467100.0
2007-11-26 13:40:00,49.33,49.38,49.02,49.07,786300.0,33.6921,33.7262,33.4803,33.5145,786300.0
2007-11-26 13:50:00,49.07,49.09,48.88,48.93,1053600.0,33.5145,33.5281,33.3847,33.4189,1053600.0
2007-11-26 14:00:00,48.93,49.02,48.83,48.93,1444800.0,33.4189,33.4803,33.3506,33.4189,1444800.0
2007-11-26 14:10:00,48.93,48.99,48.78,48.95,784200.0,33.4189,33.4598,33.3164,33.4325,784200.0
2007-11-26 14:20:00,48.95,49.03,48.89,48.94,728400.0,33.4325,33.4872,33.3915,33.4257,728400.0
2007-11-26 14:30:00,48.93,49.0,48.7,48.7,1176000.0,33.4189,33.4667,33.2618,33.2618,1176000.0
2007-11-26 14:40:00,48.71,48.72,48.46,48.5,1872300.0,33.2686,33.2754,33.0979,33.1252,1872300.0
2007-11-26 14:50:00,48.49,48.65,48.37,48.38,1328700.0,33.1183,33.2276,33.0364,33.0432,1328700.0
2007-11-26 15:00:00,48.38,48.43,48.1,48.13,2732400.0,33.0432,33.0774,32.852,32.8725,2732400.0
2007-11-26 15:10:00,48.13,48.19,47.97,48.04,3395700.0,32.8725,32.9134,32.7632,32.811,3395700.0
2007-11-26 15:20:00,48.04,48.04,47.74,47.81,4741500.0,32.811,32.811,32.6061,32.6539,4741500.0
2007-11-26 15:30:00,47.81,48.0,47.81,47.9,2271300.0,32.6539,32.7837,32.6539,32.7154,2271300.0
2007-11-26 15:40:00,47.9,48.0,47.82,47.82,3692700.0,32.7154,32.7837,32.6607,32.6607,3692700.0
2007-11-26 15:50:00,47.83,47.83,47.2,47.33,8801700.0,32.6676,32.6676,32.2373,32.3261,8801700.0
2007-11-27 09:30:00,47.92,48.45,47.87,48.31,3226800.0,32.729,33.091,32.6949,32.9954,3226800.0
2007-11-27 09:40:00,48.31,48.37,48.1,48.27,4022100.0,32.9954,33.0364,32.852,32.9681,4022100.0
2007-11-27 09:50:00,48.27,48.41,48.22,48.3,2679900.0,32.9681,33.0637,32.9339,32.9886,2679900.0
2007-11-27 10:00:00,48.3,48.33,47.92,47.93,3231300.0,32.9886,33.0091,32.729,32.7359,3231300.0
2007-11-27 10:10:00,47.93,47.98,47.64,47.89,4046100.0,32.7359,32.77,32.5378,32.7085,4046100.0
2007-11-27 10:20:00,47.89,48.14,47.84,48.13,2998800.0,32.7085,32.8793,32.6744,32.8725,2998800.0
2007-11-27 10:30:00,48.12,48.38,48.09,48.28,2685900.0,32.8656,33.0432,32.8451,32.9749,2685900.0
2007-11-27 10:40:00,48.29,48.5,48.17,48.45,1767000.0,32.9817,33.1252,32.8998,33.091,1767000.0
2007-11-27 10:50:00,48.46,48.64,48.43,48.6,1976700.0,33.0979,33.2208,33.0774,33.1935,1976700.0
2007-11-27 11:00:00,48.61,48.62,48.39,48.41,946800.0,33.2003,33.2071,33.05,33.0637,946800.0
2007-11-27 11:10:00,48.41,48.49,48.35,48.45,1180500.0,33.0637,33.1183,33.0227,33.091,1180500.0
2007-11-27 11:20:00,48.45,48.58,48.36,48.52,1082400.0,33.091,33.1798,33.0296,33.1388,1082400.0
2007-11-27 11:30:00,48.52,48.77,48.52,48.75,1628400.0,33.1388,33.3096,33.1388,33.2959,1628400.0
2007-11-27 11:40:00,48.75,48.84,48.58,48.63,3177600.0,33.2959,33.3574,33.1798,33.214,3177600.0
2007-11-27 11:50:00,48.62,48.68,48.49,48.62,995400.0,33.2071,33.2481,33.1183,33.2071,995400.0
2007-11-27 12:00:00,48.63,48.73,48.57,48.67,983700.0,33.214,33.2823,33.173,33.2413,983700.0
2007-11-27 12:10:00,48.67,48.68,48.52,48.6,1455600.0,33.2413,33.2481,33.1388,33.1935,1455600.0
2007-11-27 12:20:00,48.59,48.66,48.5,48.63,1275900.0,33.1866,33.2344,33.1252,33.214,1275900.0
2007-11-27 12:30:00,48.63,48.93,48.63,48.91,1236000.0,33.214,33.4189,33.214,33.4052,1236000.0
2007-11-27 12:40:00,48.9,49.05,48.88,49.0,1623300.0,33.3984,33.5008,33.3847,33.4667,1623300.0
2007-11-27 12:50:00,49.0,49.05,48.88,48.9,1283700.0,33.4667,33.5008,33.3847,33.3984,1283700.0
2007-11-27 13:00:00,48.92,48.99,48.9,48.99,294300.0,33.412,33.4598,33.3984,33.4598,294300.0
2007-11-27 13:10:00,48.99,49.01,48.83,48.89,441300.0,33.4598,33.4735,33.3506,33.3915,441300.0
2007-11-27 13:20:00,48.89,49.04,48.86,49.02,790200.0,33.3915,33.494,33.371,33.4803,790200.0
2007-11-27 13:30:00,49.02,49.03,48.8,48.95,988500.0,33.4803,33.4872,33.3301,33.4325,988500.0
2007-11-27 13:40:00,48.94,48.96,48.85,48.89,629700.0,33.4257,33.4393,33.3642,33.3915,629700.0
2007-11-27 13:50:00,48.89,48.89,48.64,48.7,1122600.0,33.3915,33.3915,33.2208,33.2618,1122600.0
2007-11-27 14:00:00,48.69,48.71,48.53,48.61,921900.0,33.2549,33.2686,33.1457,33.2003,921900.0
2007-11-27 14:10:00,48.61,48.89,48.58,48.87,885600.0,33.2003,33.3915,33.1798,33.3779,885600.0
2007-11-27 14:20:00,48.87,48.89,48.7,48.75,1085400.0,33.3779,33.3915,33.2618,33.2959,1085400.0
2007-11-27 14:30:00,48.75,48.8,48.33,48.42,1654800.0,33.2959,33.3301,33.0091,33.0705,1654800.0
2007-11-27 14:40:00,48.42,48.48,48.21,48.35,3031500.0,33.0705,33.1115,32.9271,33.0227,3031500.0
2007-11-27 14:50:00,48.35,48.57,48.35,48.53,1057500.0,33.0227,33.173,33.0227,33.1457,1057500.0
2007-11-27 15:00:00,48.53,48.6,48.33,48.37,1353300.0,33.1457,33.1935,33.0091,33.0364,1353300.0
2007-11-27 15:10:00,48.36,48.66,48.36,48.58,1884000.0,33.0296,33.2344,33.0296,33.1798,1884000.0
2007-11-27 15:20:00,48.56,48.67,48.3,48.45,1167000.0,33.1662,33.2413,32.9886,33.091,1167000.0
2007-11-27 15:30:00,48.44,48.97,48.42,48.9,2130600.0,33.0842,33.4462,33.0705,33.3984,2130600.0
2007-11-27 15:40:00,48.9,49.04,48.84,48.98,1980900.0,33.3984,33.494,33.3574,33.453,1980900.0
2007-11-27 15:50:00,48.98,49.2,48.92,49.07,2696100.0,33.453,33.6033,33.412,33.5145,2696100.0
2007-11-28 09:30:00,49.52,50.13,49.5,50.0,6587700.0,33.8218,34.2384,33.8082,34.1497,6587700.0
2007-11-28 09:40:00,50.0,50.03,49.77,50.0,2497500.0,34.1497,34.1702,33.9926,34.1497,2497500.0
2007-11-28 09:50:00,50.0,50.19,49.93,50.11,3893100.0,34.1497,34.2794,34.1019,34.2248,3893100.0
2007-11-28 10:00:00,50.12,50.2,49.99,50.0,6791700.0,34.2316,34.2863,34.1428,34.1497,6791700.0
2007-11-28 10:10:00,49.99,50.16,49.97,50.09,4724100.0,34.1428,34.2589,34.1292,34.2111,4724100.0
2007-11-28 10:20:00,50.09,50.24,50.08,50.23,1878900.0,34.2111,34.3136,34.2043,34.3067,1878900.0
2007-11-28 10:30:00,50.22,50.36,50.22,50.33,3036000.0,34.2999,34.3955,34.2999,34.375,3036000.0
2007-11-28 10:40:00,50.34,50.56,50.34,50.49,3081900.0,34.3819,34.5321,34.3819,34.4843,3081900.0
2007-11-28 10:50:00,50.49,50.53,50.37,50.44,1760100.0,34.4843,34.5116,34.4024,34.4502,1760100.0
2007-11-28 11:00:00,50.44,50.49,50.34,50.39,1047600.0,34.4502,34.4843,34.3819,34.416,1047600.0
2007-11-28 11:10:00,50.39,50.48,50.35,50.46,1170000.0,34.416,34.4775,34.3887,34.4638,1170000.0
2007-11-28 11:20:00,50.46,50.47,50.31,50.36,1593000.0,34.4638,34.4707,34.3614,34.3955,1593000.0
2007-11-28 11:30:00,50.36,50.43,50.33,50.34,718800.0,34.3955,34.4433,34.375,34.3819,718800.0
2007-11-28 11:40:00,50.34,50.43,50.33,50.39,945000.0,34.3819,34.4433,34.375,34.416,945000.0
2007-11-28 11:50:00,50.39,50.54,50.36,50.52,1339200.0,34.416,34.5185,34.3955,34.5048,1339200.0
2007-11-28 12:00:00,50.52,50.75,50.5,50.69,3109500.0,34.5048,34.6619,34.4912,34.6209,3109500.0
2007-11-28 12:10:00,50.69,50.7,50.6,50.68,2162700.0,34.6209,34.6278,34.5595,34.6141,2162700.0
2007-11-28 12:20:00,50.69,50.75,50.65,50.72,1607400.0,34.6209,34.6619,34.5936,34.6414,1607400.0
2007-11-28 12:30:00,50.73,50.8,50.68,50.78,2307600.0,34.6482,34.6961,34.6141,34.6824,2307600.0
2007-11-28 12:40:00,50.78,50.82,50.72,50.82,1250400.0,34.6824,34.7097,34.6414,34.7097,1250400.0
2007-11-28 12:50:00,50.82,50.85,50.78,50.82,1180800.0,34.7097,34.7302,34.6824,34.7097,1180800.0
2007-11-28 13:00:00,50.82,50.85,50.76,50.77,485100.0,34.7097,34.7302,34.6687,34.6756,485100.0
2007-11-28 13:10:00,50.77,50.91,50.71,50.91,1020600.0,34.6756,34.7712,34.6346,34.7712,1020600.0
2007-11-28 13:20:00,50.9,50.99,50.88,50.95,2175600.0,34.7644,34.8258,34.7507,34.7985,2175600.0
2007-11-28 13:30:00,50.95,51.12,50.95,51.08,2790900.0,34.7985,34.9146,34.7985,34.8873,2790900.0
2007-11-28 13:40:00,51.07,51.1,50.95,51.08,872700.0,34.8805,34.901,34.7985,34.8873,872700.0
2007-11-28 13:50:00,51.09,51.28,51.06,51.21,1972200.0,34.8941,35.0239,34.8736,34.9761,1972200.0
2007-11-28 14:00:00,51.21,51.31,51.09,51.31,2793300.0,34.9761,35.0444,34.8941,35.0444,2793300.0
2007-11-28 14:10:00,51.31,51.44,51.23,51.31,3646800.0,35.0444,35.1332,34.9897,35.0444,3646800.0
2007-11-28 14:20:00,51.31,51.33,51.2,51.28,1324800.0,35.0444,35.058,34.9693,35.0239,1324800.0
2007-11-28 14:30:00,51.28,51.46,51.23,51.39,1865400.0,35.0239,35.1468,34.9897,35.099,1865400.0
2007-11-28 14:40:00,51.39,51.41,51.21,51.3,1245300.0,35.099,35.1127,34.9761,35.0376,1245300.0
2007-11-28 14:50:00,51.3,51.37,51.24,51.35,1068300.0,35.0376,35.0854,34.9966,35.0717,1068300.0
2007-11-28 15:00:00,51.35,51.4,51.28,51.37,1236000.0,35.0717,35.1059,35.0239,35.0854,1236000.0
2007-11-28 15:10:00,51.37,51.5,51.36,51.46,1745400.0,35.0854,35.1742,35.0785,35.1468,1745400.0
2007-11-28 15:20:00,51.46,51.53,51.45,51.5,2270400.0,35.1468,35.1946,35.14,35.1742,2270400.0
2007-11-28 15:30:00,51.51,51.64,51.44,51.63,3237000.0,35.181,35.2698,35.1332,35.2629,3237000.0
2007-11-28 15:40:00,51.62,51.64,51.14,51.17,3575400.0,35.2561,35.2698,34.9283,34.9488,3575400.0
2007-11-28 15:50:00,51.17,51.61,51.17,51.49,5852700.0,34.9488,35.2493,34.9488,35.1673,5852700.0
2007-11-29 09:30:00,50.75,51.05,50.68,50.94,4769100.0,34.6619,34.8668,34.6141,34.7917,4769100.0
2007-11-29 09:40:00,50.95,51.16,50.92,50.92,4465200.0,34.7985,34.9419,34.778,34.778,4465200.0
2007-11-29 09:50:00,50.92,51.05,50.85,51.0,2982000.0,34.778,34.8668,34.7302,34.8327,2982000.0
2007-11-29 10:00:00,51.0,51.13,50.8,50.84,3070800.0,34.8327,34.9214,34.6961,34.7234,3070800.0
2007-11-29 10:10:00,50.84,50.85,50.67,50.75,2335500.0,34.7234,34.7302,34.6073,34.6619,2335500.0
2007-11-29 10:20:00,50.75,50.9,50.66,50.87,2054400.0,34.6619,34.7644,34.6004,34.7439,2054400.0
2007-11-29 10:30:00,50.86,51.09,50.78,51.04,1389000.0,34.737,34.8941,34.6824,34.86,1389000.0
2007-11-29 10:40:00,51.04,51.1,50.96,50.98,1323900.0,34.86,34.901,34.8053,34.819,1323900.0
2007-11-29 10:50:00,51.0,51.07,50.94,51.04,921300.0,34.8327,34.8805,34.7917,34.86,921300.0
2007-11-29 11:00:00,51.04,51.23,51.03,51.2,2396700.0,34.86,34.9897,34.8531,34.9693,2396700.0
2007-11-29 11:10:00,51.2,51.33,51.19,51.3,1586100.0,34.9693,35.058,34.9624,35.0376,1586100.0
2007-11-29 11:20:00,51.3,51.37,51.22,51.37,797400.0,35.0376,35.0854,34.9829,35.0854,797400.0
2007-11-29 11:30:00,51.37,51.64,51.37,51.51,2385600.0,35.0854,35.2698,35.0854,35.181,2385600.0
2007-11-29 11:40:00,51.51,51.75,51.49,51.69,1554900.0,35.181,35.3449,35.1673,35.3039,1554900.0
2007-11-29 11:50:00,51.69,51.72,51.58,51.61,870900.0,35.3039,35.3244,35.2288,35.2493,870900.0
2007-11-29 12:00:00,51.62,51.66,51.52,51.65,1018800.0,35.2561,35.2834,35.1878,35.2766,1018800.0
2007-11-29 12:10:00,51.65,51.65,51.38,51.42,889500.0,35.2766,35.2766,35.0922,35.1195,889500.0
2007-11-29 12:20:00,51.41,51.49,51.34,51.48,717900.0,35.1127,35.1673,35.0649,35.1605,717900.0
2007-11-29 12:30:00,51.48,51.5,51.42,51.44,317700.0,35.1605,35.1742,35.1195,35.1332,317700.0
2007-11-29 12:40:00,51.43,51.44,51.21,51.23,680700.0,35.1263,35.1332,34.9761,34.9897,680700.0
2007-11-29 12:50:00,51.24,51.25,51.06,51.07,1117500.0,34.9966,35.0034,34.8736,34.8805,1117500.0
2007-11-29 13:00:00,51.07,51.16,50.9,51.04,836100.0,34.8805,34.9419,34.7644,34.86,836100.0
2007-11-29 13:10:00,51.04,51.15,50.97,51.05,485100.0,34.86,34.9351,34.8122,34.8668,485100.0
2007-11-29 13:20:00,51.05,51.07,50.95,50.98,445200.0,34.8668,34.8805,34.7985,34.819,445200.0
2007-11-29 13:30:00,50.97,51.12,50.97,50.99,498900.0,34.8122,34.9146,34.8122,34.8258,498900.0
2007-11-29 13:40:00,50.99,51.02,50.79,50.93,933900.0,34.8258,34.8463,34.6892,34.7848,933900.0
2007-11-29 13:50:00,50.92,51.19,50.92,51.13,743100.0,34.778,34.9624,34.778,34.9214,743100.0
2007-11-29 14:00:00,51.11,51.16,50.95,51.15,828600.0,34.9078,34.9419,34.7985,34.9351,828600.0
2007-11-29 14:10:00,51.14,51.27,51.07,51.22,898500.0,34.9283,35.0171,34.8805,34.9829,898500.0
2007-11-29 14:20:00,51.19,51.19,51.01,51.17,812100.0,34.9624,34.9624,34.8395,34.9488,812100.0
2007-11-29 14:30:00,51.18,51.19,51.01,51.07,1163400.0,34.9556,34.9624,34.8395,34.8805,1163400.0
2007-11-29 14:40:00,51.08,51.23,51.08,51.15,512100.0,34.8873,34.9897,34.8873,34.9351,512100.0
2007-11-29 14:50:00,51.16,51.2,51.07,51.15,759000.0,34.9419,34.9693,34.8805,34.9351,759000.0
2007-11-29 15:00:00,51.16,51.27,51.12,51.2,765000.0,34.9419,35.0171,34.9146,34.9693,765000.0
2007-11-29 15:10:00,51.22,51.22,50.97,51.09,962100.0,34.9829,34.9829,34.8122,34.8941,962100.0
2007-11-29 15:20:00,51.09,51.15,51.0,51.15,830400.0,34.8941,34.9351,34.8327,34.9351,830400.0
2007-11-29 15:30:00,51.14,51.14,51.0,51.01,887100.0,34.9283,34.9283,34.8327,34.8395,887100.0
2007-11-29 15:40:00,51.01,51.2,50.94,51.09,1752600.0,34.8395,34.9693,34.7917,34.8941,1752600.0
2007-11-29 15:50:00,51.09,51.1,50.99,51.02,2408700.0,34.8941,34.901,34.8258,34.8463,2408700.0
2007-11-30 09:30:00,52.22,52.57,52.07,52.19,4869900.0,35.6659,35.905,35.5635,35.6454,4869900.0
2007-11-30 09:40:00,52.18,52.23,52.0,52.05,2702400.0,35.6386,35.6727,35.5156,35.5498,2702400.0
2007-11-30 09:50:00,52.06,52.08,51.84,51.96,1821300.0,35.5566,35.5703,35.4064,35.4883,1821300.0
2007-11-30 10:00:00,51.96,52.14,51.87,51.99,2015400.0,35.4883,35.6113,35.4269,35.5088,2015400.0
2007-11-30 10:10:00,52.0,52.0,51.77,51.86,1076700.0,35.5156,35.5156,35.3586,35.42,1076700.0
2007-11-30 10:20:00,51.86,51.92,51.75,51.87,1432500.0,35.42,35.461,35.3449,35.4269,1432500.0
2007-11-30 10:30:00,51.87,51.98,51.85,51.9,1495200.0,35.4269,35.502,35.4132,35.4473,1495200.0
2007-11-30 10:40:00,51.9,51.9,51.67,51.68,1274700.0,35.4473,35.4473,35.2903,35.2971,1274700.0
2007-11-30 10:50:00,51.68,51.81,51.65,51.71,1548600.0,35.2971,35.3859,35.2766,35.3176,1548600.0
2007-11-30 11:00:00,51.7,51.72,51.48,51.52,1243500.0,35.3107,35.3244,35.1605,35.1878,1243500.0
2007-11-30 11:10:00,51.53,51.6,51.35,51.35,1074900.0,35.1946,35.2424,35.0717,35.0717,1074900.0
2007-11-30 11:20:00,51.35,51.46,51.3,51.39,1407900.0,35.0717,35.1468,35.0376,35.099,1407900.0
2007-11-30 11:30:00,51.4,51.42,51.32,51.37,1150500.0,35.1059,35.1195,35.0512,35.0854,1150500.0
2007-11-30 11:40:00,51.37,51.5,51.37,51.49,844200.0,35.0854,35.1742,35.0854,35.1673,844200.0
2007-11-30 11:50:00,51.49,51.58,51.43,51.56,688800.0,35.1673,35.2288,35.1263,35.2151,688800.0
2007-11-30 12:00:00,51.56,51.56,51.45,51.48,659100.0,35.2151,35.2151,35.14,35.1605,659100.0
2007-11-30 12:10:00,51.47,51.53,51.37,51.4,675900.0,35.1537,35.1946,35.0854,35.1059,675900.0
2007-11-30 12:20:00,51.41,51.42,51.25,51.38,828000.0,35.1127,35.1195,35.0034,35.0922,828000.0
2007-11-30 12:30:00,51.38,51.4,51.33,51.39,344100.0,35.0922,35.1059,35.058,35.099,344100.0
2007-11-30 12:40:00,51.4,51.47,51.33,51.44,793800.0,35.1059,35.1537,35.058,35.1332,793800.0
2007-11-30 12:50:00,51.43,51.53,51.4,51.49,673500.0,35.1263,35.1946,35.1059,35.1673,673500.0
2007-11-30 13:00:00,51.49,51.5,51.39,51.44,592200.0,35.1673,35.1742,35.099,35.1332,592200.0
2007-11-30 13:10:00,51.44,51.51,51.35,51.49,534300.0,35.1332,35.181,35.0717,35.1673,534300.0
2007-11-30 13:20:00,51.5,51.61,51.48,51.6,576600.0,35.1742,35.2493,35.1605,35.2424,576600.0
2007-11-30 13:30:00,51.6,51.81,51.59,51.72,1458300.0,35.2424,35.3859,35.2356,35.3244,1458300.0
2007-11-30 13:40:00,51.72,51.76,51.61,51.64,683700.0,35.3244,35.3517,35.2493,35.2698,683700.0
2007-11-30 13:50:00,51.65,51.73,51.59,51.65,424800.0,35.2766,35.3312,35.2356,35.2766,424800.0
2007-11-30 14:00:00,51.64,51.67,51.43,51.46,958200.0,35.2698,35.2903,35.1263,35.1468,958200.0
2007-11-30 14:10:00,51.46,51.81,51.44,51.62,1648800.0,35.1468,35.3859,35.1332,35.2561,1648800.0
2007-11-30 14:20:00,51.62,51.83,51.53,51.56,1073100.0,35.2561,35.3995,35.1946,35.2151,1073100.0
2007-11-30 14:30:00,51.55,51.64,51.41,51.59,1073400.0,35.2083,35.2698,35.1127,35.2356,1073400.0
2007-11-30 14:40:00,51.58,51.64,51.47,51.47,1500900.0,35.2288,35.2698,35.1537,35.1537,1500900.0
2007-11-30 14:50:00,51.47,51.48,51.36,51.43,1173300.0,35.1537,35.1605,35.0785,35.1263,1173300.0
2007-11-30 15:00:00,51.44,51.44,51.13,51.2,1849200.0,35.1332,35.1332,34.9214,34.9693,1849200.0
2007-11-30 15:10:00,51.2,51.32,51.06,51.31,1770300.0,34.9693,35.0512,34.8736,35.0444,1770300.0
2007-11-30 15:20:00,51.31,51.4,51.23,51.32,1821300.0,35.0444,35.1059,34.9897,35.0512,1821300.0
2007-11-30 15:30:00,51.32,51.39,51.19,51.3,1673100.0,35.0512,35.099,34.9624,35.0376,1673100.0
2007-11-30 15:40:00,51.3,51.44,51.23,51.25,2238000.0,35.0376,35.1332,34.9897,35.0034,2238000.0
2007-11-30 15:50:00,51.25,51.5,51.18,51.33,3982500.0,35.0034,35.1742,34.9556,35.058,3982500.0
2007-12-03 09:30:00,51.33,51.65,51.0,51.03,2149200.0,35.058,35.2766,34.8327,34.8531,2149200.0
2007-12-03 09:40:00,51.03,51.09,50.92,51.02,2343900.0,34.8531,34.8941,34.778,34.8463,2343900.0
2007-12-03 09:50:00,51.02,51.16,50.97,51.01,2029200.0,34.8463,34.9419,34.8122,34.8395,2029200.0
2007-12-03 10:00:00,51.01,51.21,50.9,50.91,2263500.0,34.8395,34.9761,34.7644,34.7712,2263500.0
2007-12-03 10:10:00,50.91,51.0,50.9,50.97,2013000.0,34.7712,34.8327,34.7644,34.8122,2013000.0
2007-12-03 10:20:00,50.97,51.06,50.93,50.94,1407600.0,34.8122,34.8736,34.7848,34.7917,1407600.0
2007-12-03 10:30:00,50.94,51.67,50.93,51.19,1415400.0,34.7917,35.2903,34.7848,34.9624,1415400.0
2007-12-03 10:40:00,51.19,51.3,51.18,51.22,2272500.0,34.9624,35.0376,34.9556,34.9829,2272500.0
2007-12-03 10:50:00,51.21,51.33,51.17,51.27,1941300.0,34.9761,35.058,34.9488,35.0171,1941300.0
2007-12-03 11:00:00,51.27,51.32,51.23,51.27,1518000.0,35.0171,35.0512,34.9897,35.0171,1518000.0
2007-12-03 11:10:00,51.27,51.28,51.04,51.12,1125600.0,35.0171,35.0239,34.86,34.9146,1125600.0
2007-12-03 11:20:00,51.12,51.22,51.02,51.17,1886700.0,34.9146,34.9829,34.8463,34.9488,1886700.0
2007-12-03 11:30:00,51.16,51.31,51.13,51.29,496200.0,34.9419,35.0444,34.9214,35.0307,496200.0
2007-12-03 11:40:00,51.29,51.33,51.22,51.32,555000.0,35.0307,35.058,34.9829,35.0512,555000.0
2007-12-03 11:50:00,51.32,51.33,51.19,51.26,894000.0,35.0512,35.058,34.9624,35.0102,894000.0
2007-12-03 12:00:00,51.26,51.27,51.14,51.24,469500.0,35.0102,35.0171,34.9283,34.9966,469500.0
2007-12-03 12:10:00,51.24,51.33,51.24,51.31,293700.0,34.9966,35.058,34.9966,35.0444,293700.0
2007-12-03 12:20:00,51.31,51.37,51.26,51.33,639000.0,35.0444,35.0854,35.0102,35.058,639000.0
2007-12-03 12:30:00,51.33,51.42,51.32,51.35,671400.0,35.058,35.1195,35.0512,35.0717,671400.0
2007-12-03 12:40:00,51.35,51.37,51.27,51.33,326100.0,35.0717,35.0854,35.0171,35.058,326100.0
2007-12-03 12:50:00,51.32,51.4,51.2,51.23,418800.0,35.0512,35.1059,34.9693,34.9897,418800.0
2007-12-03 13:00:00,51.23,51.26,51.14,51.18,450300.0,34.9897,35.0102,34.9283,34.9556,450300.0
2007-12-03 13:10:00,51.2,51.21,51.13,51.19,349200.0,34.9693,34.9761,34.9214,34.9624,349200.0
2007-12-03 13:20:00,51.19,51.24,51.1,51.13,599400.0,34.9624,34.9966,34.901,34.9214,599400.0
2007-12-03 13:30:00,51.12,51.14,51.04,51.12,660900.0,34.9146,34.9283,34.86,34.9146,660900.0
2007-12-03 13:40:00,51.11,51.14,51.05,51.11,461700.0,34.9078,34.9283,34.8668,34.9078,461700.0
2007-12-03 13:50:00,51.11,51.16,51.02,51.08,723900.0,34.9078,34.9419,34.8463,34.8873,723900.0
2007-12-03 14:00:00,51.07,51.22,51.07,51.18,357000.0,34.8805,34.9829,34.8805,34.9556,357000.0
2007-12-03 14:10:00,51.18,51.2,51.11,51.19,363900.0,34.9556,34.9693,34.9078,34.9624,363900.0
2007-12-03 14:20:00,51.19,51.22,51.08,51.08,291000.0,34.9624,34.9829,34.8873,34.8873,291000.0
2007-12-03 14:30:00,51.08,51.09,51.01,51.05,701700.0,34.8873,34.8941,34.8395,34.8668,701700.0
2007-12-03 14:40:00,51.06,51.14,51.02,51.07,369600.0,34.8736,34.9283,34.8463,34.8805,369600.0
2007-12-03 14:50:00,51.07,51.18,51.06,51.16,312600.0,34.8805,34.9556,34.8736,34.9419,312600.0
2007-12-03 15:00:00,51.16,51.18,51.0,51.0,427500.0,34.9419,34.9556,34.8327,34.8327,427500.0
2007-12-03 15:10:00,51.0,51.1,50.98,51.05,766200.0,34.8327,34.901,34.819,34.8668,766200.0
2007-12-03 15:20:00,51.06,51.23,50.97,51.17,857400.0,34.8736,34.9897,34.8122,34.9488,857400.0
2007-12-03 15:30:00,51.17,51.23,51.09,51.17,557100.0,34.9488,34.9897,34.8941,34.9488,557100.0
2007-12-03 15:40:00,51.17,51.28,51.11,51.14,722700.0,34.9488,35.0239,34.9078,34.9283,722700.0
2007-12-03 15:50:00,51.13,51.21,51.04,51.1,1469100.0,34.9214,34.9761,34.86,34.901,1469100.0
2007-12-04 09:30:00,50.8,51.0,50.74,50.82,2500800.0,34.6961,34.8327,34.6551,34.7097,2500800.0
2007-12-04 09:40:00,50.82,51.06,50.81,51.01,2409300.0,34.7097,34.8736,34.7029,34.8395,2409300.0
2007-12-04 09:50:00,51.0,51.24,50.92,51.24,1267800.0,34.8327,34.9966,34.778,34.9966,1267800.0
2007-12-04 10:00:00,51.24,51.24,51.1,51.11,1047900.0,34.9966,34.9966,34.901,34.9078,1047900.0
2007-12-04 10:10:00,51.11,51.25,51.1,51.12,924600.0,34.9078,35.0034,34.901,34.9146,924600.0
2007-12-04 10:20:00,51.13,51.28,51.06,51.25,832200.0,34.9214,35.0239,34.8736,35.0034,832200.0
2007-12-04 10:30:00,51.26,51.44,51.24,51.29,868200.0,35.0102,35.1332,34.9966,35.0307,868200.0
2007-12-04 10:40:00,51.29,51.45,51.24,51.32,643800.0,35.0307,35.14,34.9966,35.0512,643800.0
2007-12-04 10:50:00,51.31,51.41,51.28,51.31,604500.0,35.0444,35.1127,35.0239,35.0444,604500.0
2007-12-04 11:00:00,51.31,51.4,51.25,51.35,572700.0,35.0444,35.1059,35.0034,35.0717,572700.0
2007-12-04 11:10:00,51.36,51.47,51.35,51.42,425700.0,35.0785,35.1537,35.0717,35.1195,425700.0
2007-12-04 11:20:00,51.42,51.5,51.32,51.32,424200.0,35.1195,35.1742,35.0512,35.0512,424200.0
2007-12-04 11:30:00,51.33,51.35,51.26,51.3,441600.0,35.058,35.0717,35.0102,35.0376,441600.0
2007-12-04 11:40:00,51.29,51.37,51.26,51.33,320400.0,35.0307,35.0854,35.0102,35.058,320400.0
2007-12-04 11:50:00,51.33,51.38,51.24,51.28,365400.0,35.058,35.0922,34.9966,35.0239,365400.0
2007-12-04 12:00:00,51.28,51.4,51.27,51.32,601200.0,35.0239,35.1059,35.0171,35.0512,601200.0
2007-12-04 12:10:00,51.33,51.35,51.26,51.31,956700.0,35.058,35.0717,35.0102,35.0444,956700.0
2007-12-04 12:20:00,51.29,51.37,51.29,51.34,601800.0,35.0307,35.0854,35.0307,35.0649,601800.0
2007-12-04 12:30:00,51.34,51.35,51.28,51.3,347100.0,35.0649,35.0717,35.0239,35.0376,347100.0
2007-12-04 12:40:00,51.3,51.44,51.29,51.43,919200.0,35.0376,35.1332,35.0307,35.1263,919200.0
2007-12-04 12:50:00,51.43,51.44,51.36,51.41,740700.0,35.1263,35.1332,35.0785,35.1127,740700.0
2007-12-04 13:00:00,51.4,51.44,51.34,51.36,678000.0,35.1059,35.1332,35.0649,35.0785,678000.0
2007-12-04 13:10:00,51.36,51.38,51.3,51.31,216600.0,35.0785,35.0922,35.0376,35.0444,216600.0
2007-12-04 13:20:00,51.31,51.32,51.24,51.26,305400.0,35.0444,35.0512,34.9966,35.0102,305400.0
2007-12-04 13:30:00,51.27,51.33,51.2,51.25,674100.0,35.0171,35.058,34.9693,35.0034,674100.0
2007-12-04 13:40:00,51.25,51.32,51.21,51.32,274500.0,35.0034,35.0512,34.9761,35.0512,274500.0
2007-12-04 13:50:00,51.3,51.31,51.23,51.27,315000.0,35.0376,35.0444,34.9897,35.0171,315000.0
2007-12-04 14:00:00,51.27,51.29,51.1,51.12,436800.0,35.0171,35.0307,34.901,34.9146,436800.0
2007-12-04 14:10:00,51.11,51.33,51.05,51.11,456900.0,34.9078,35.058,34.8668,34.9078,456900.0
2007-12-04 14:20:00,51.12,51.19,51.05,51.15,473100.0,34.9146,34.9624,34.8668,34.9351,473100.0
2007-12-04 14:30:00,51.15,51.21,51.13,51.15,294600.0,34.9351,34.9761,34.9214,34.9351,294600.0
2007-12-04 14:40:00,51.15,51.2,51.11,51.17,1168800.0,34.9351,34.9693,34.9078,34.9488,1168800.0
2007-12-04 14:50:00,51.17,51.31,51.15,51.24,741900.0,34.9488,35.0444,34.9351,34.9966,741900.0
2007-12-04 15:00:00,51.25,51.32,51.17,51.28,645600.0,35.0034,35.0512,34.9488,35.0239,645600.0
2007-12-04 15:10:00,51.27,51.29,51.21,51.25,631500.0,35.0171,35.0307,34.9761,35.0034,631500.0
2007-12-04 15:20:00,51.25,51.3,51.15,51.19,926400.0,35.0034,35.0376,34.9351,34.9624,926400.0
2007-12-04 15:30:00,51.2,51.23,51.11,51.11,597300.0,34.9693,34.9897,34.9078,34.9078,597300.0
2007-12-04 15:40:00,51.11,51.16,51.01,51.14,1176600.0,34.9078,34.9419,34.8395,34.9283,1176600.0
2007-12-04 15:50:00,51.15,51.15,51.0,51.02,1116000.0,34.9351,34.9351,34.8327,34.8463,1116000.0
2007-12-05 09:30:00,52.1,52.96,52.1,52.44,3050700.0,35.5839,36.1713,35.5839,35.8162,3050700.0
2007-12-05 09:40:00,52.45,52.45,52.29,52.34,1762800.0,35.823,35.823,35.7137,35.7479,1762800.0
2007-12-05 09:50:00,52.34,52.38,52.25,52.31,1301100.0,35.7479,35.7752,35.6864,35.7274,1301100.0
2007-12-05 10:00:00,52.31,52.47,52.26,52.4,1860600.0,35.7274,35.8367,35.6932,35.7888,1860600.0
2007-12-05 10:10:00,52.4,52.5,52.36,52.48,1204200.0,35.7888,35.8571,35.7615,35.8435,1204200.0
2007-12-05 10:20:00,52.48,52.55,52.4,52.54,1529700.0,35.8435,35.8913,35.7888,35.8845,1529700.0
2007-12-05 10:30:00,52.54,52.57,52.49,52.52,1588800.0,35.8845,35.905,35.8503,35.8708,1588800.0
2007-12-05 10:40:00,52.52,52.81,52.52,52.76,1140600.0,35.8708,36.0689,35.8708,36.0347,1140600.0
2007-12-05 10:50:00,52.76,52.79,52.42,52.75,1094100.0,36.0347,36.0552,35.8025,36.0279,1094100.0
2007-12-05 11:00:00,52.75,52.78,52.7,52.75,821700.0,36.0279,36.0484,35.9937,36.0279,821700.0
2007-12-05 11:10:00,52.75,52.9,52.75,52.89,1268100.0,36.0279,36.1303,36.0279,36.1235,1268100.0
2007-12-05 11:20:00,52.88,52.96,52.86,52.92,1535100.0,36.1167,36.1713,36.103,36.144,1535100.0
2007-12-05 11:30:00,52.92,52.96,52.87,52.87,694800.0,36.144,36.1713,36.1099,36.1099,694800.0
2007-12-05 11:40:00,52.87,53.04,52.86,52.96,1312800.0,36.1099,36.226,36.103,36.1713,1312800.0
2007-12-05 11:50:00,52.97,53.0,52.93,52.99,518700.0,36.1782,36.1986,36.1508,36.1918,518700.0
2007-12-05 12:00:00,52.99,53.02,52.9,52.95,966300.0,36.1918,36.2123,36.1303,36.1645,966300.0
2007-12-05 12:10:00,52.95,52.96,52.87,52.89,1105200.0,36.1645,36.1713,36.1099,36.1235,1105200.0
2007-12-05 12:20:00,52.9,52.95,52.88,52.95,445800.0,36.1303,36.1645,36.1167,36.1645,445800.0
2007-12-05 12:30:00,52.95,52.98,52.91,52.96,836400.0,36.1645,36.185,36.1372,36.1713,836400.0
2007-12-05 12:40:00,52.95,53.02,52.95,52.98,549300.0,36.1645,36.2123,36.1645,36.185,549300.0
2007-12-05 12:50:00,52.98,53.0,52.8,52.87,1309200.0,36.185,36.1986,36.062,36.1099,1309200.0
2007-12-05 13:00:00,52.87,52.91,52.76,52.78,1250700.0,36.1099,36.1372,36.0347,36.0484,1250700.0
2007-12-05 13:10:00,52.79,52.8,52.63,52.64,1615500.0,36.0552,36.062,35.9459,35.9528,1615500.0
2007-12-05 13:20:00,52.66,52.75,52.59,52.73,1095300.0,35.9664,36.0279,35.9186,36.0142,1095300.0
2007-12-05 13:30:00,52.72,52.83,52.72,52.79,420000.0,36.0074,36.0825,36.0074,36.0552,420000.0
2007-12-05 13:40:00,52.79,52.86,52.75,52.86,441600.0,36.0552,36.103,36.0279,36.103,441600.0
2007-12-05 13:50:00,52.85,52.95,52.85,52.88,520200.0,36.0962,36.1645,36.0962,36.1167,520200.0
2007-12-05 14:00:00,52.88,52.98,52.88,52.95,513600.0,36.1167,36.185,36.1167,36.1645,513600.0
2007-12-05 14:10:00,52.95,53.01,52.84,52.85,848100.0,36.1645,36.2055,36.0894,36.0962,848100.0
2007-12-05 14:20:00,52.85,52.85,52.56,52.61,1338900.0,36.0962,36.0962,35.8981,35.9323,1338900.0
2007-12-05 14:30:00,52.6,52.77,52.57,52.69,707400.0,35.9254,36.0416,35.905,35.9869,707400.0
2007-12-05 14:40:00,52.67,52.82,52.67,52.79,394200.0,35.9733,36.0757,35.9733,36.0552,394200.0
2007-12-05 14:50:00,52.79,52.79,52.54,52.65,860700.0,36.0552,36.0552,35.8845,35.9596,860700.0
2007-12-05 15:00:00,52.65,52.73,52.62,52.67,943500.0,35.9596,36.0142,35.9391,35.9733,943500.0
2007-12-05 15:10:00,52.67,52.88,52.67,52.85,1098900.0,35.9733,36.1167,35.9733,36.0962,1098900.0
2007-12-05 15:20:00,52.85,52.88,52.76,52.78,756000.0,36.0962,36.1167,36.0347,36.0484,756000.0
2007-12-05 15:30:00,52.79,52.93,52.75,52.92,832500.0,36.0552,36.1508,36.0279,36.144,832500.0
2007-12-05 15:40:00,52.89,53.0,52.86,52.97,1508100.0,36.1235,36.1986,36.103,36.1782,1508100.0
2007-12-05 15:50:00,52.97,53.05,52.9,53.02,1856400.0,36.1782,36.2328,36.1303,36.2123,1856400.0
2007-12-06 09:30:00,52.87,53.15,52.67,52.84,1309800.0,36.1099,36.3011,35.9733,36.0894,1309800.0
2007-12-06 09:40:00,52.85,53.02,52.73,53.0,2546100.0,36.0962,36.2123,36.0142,36.1986,2546100.0
2007-12-06 09:50:00,53.0,53.11,52.9,53.0,1809900.0,36.1986,36.2738,36.1303,36.1986,1809900.0
2007-12-06 10:00:00,53.0,53.05,52.93,53.03,1212600.0,36.1986,36.2328,36.1508,36.2191,1212600.0
2007-12-06 10:10:00,53.03,53.15,53.0,53.04,1186800.0,36.2191,36.3011,36.1986,36.226,1186800.0
2007-12-06 10:20:00,53.03,53.08,52.94,53.01,1078500.0,36.2191,36.2533,36.1577,36.2055,1078500.0
2007-12-06 10:30:00,53.01,53.03,52.81,52.85,1467300.0,36.2055,36.2191,36.0689,36.0962,1467300.0
2007-12-06 10:40:00,52.85,52.96,52.83,52.91,880500.0,36.0962,36.1713,36.0825,36.1372,880500.0
2007-12-06 10:50:00,52.91,53.04,52.9,53.01,809400.0,36.1372,36.226,36.1303,36.2055,809400.0
2007-12-06 11:00:00,53.01,53.01,52.87,52.93,782400.0,36.2055,36.2055,36.1099,36.1508,782400.0
2007-12-06 11:10:00,52.93,53.04,52.89,53.03,625500.0,36.1508,36.226,36.1235,36.2191,625500.0
2007-12-06 11:20:00,53.03,53.14,52.96,53.11,1475700.0,36.2191,36.2943,36.1713,36.2738,1475700.0
2007-12-06 11:30:00,53.11,53.25,53.09,53.1,946800.0,36.2738,36.3694,36.2601,36.2669,946800.0
2007-12-06 11:40:00,53.1,53.17,53.09,53.15,984900.0,36.2669,36.3147,36.2601,36.3011,984900.0
2007-12-06 11:50:00,53.15,53.22,53.12,53.22,971400.0,36.3011,36.3489,36.2806,36.3489,971400.0
2007-12-06 12:00:00,53.22,53.36,53.17,53.24,1156500.0,36.3489,36.4445,36.3147,36.3626,1156500.0
2007-12-06 12:10:00,53.24,53.26,53.18,53.19,743700.0,36.3626,36.3762,36.3216,36.3284,743700.0
2007-12-06 12:20:00,53.2,53.29,53.15,53.19,839700.0,36.3352,36.3967,36.3011,36.3284,839700.0
2007-12-06 12:30:00,53.2,53.33,53.18,53.3,935100.0,36.3352,36.424,36.3216,36.4035,935100.0
2007-12-06 12:40:00,53.3,53.35,53.26,53.34,1284900.0,36.4035,36.4377,36.3762,36.4309,1284900.0
2007-12-06 12:50:00,53.34,53.42,53.27,53.36,834900.0,36.4309,36.4855,36.383,36.4445,834900.0
2007-12-06 13:00:00,53.36,53.48,53.36,53.38,503100.0,36.4445,36.5265,36.4445,36.4582,503100.0
2007-12-06 13:10:00,53.39,53.4,53.32,53.32,879900.0,36.465,36.4718,36.4172,36.4172,879900.0
2007-12-06 13:20:00,53.32,53.43,53.31,53.33,1030800.0,36.4172,36.4923,36.4104,36.424,1030800.0
2007-12-06 13:30:00,53.33,53.43,53.24,53.33,491100.0,36.424,36.4923,36.3626,36.424,491100.0
2007-12-06 13:40:00,53.32,53.42,53.28,53.34,470700.0,36.4172,36.4855,36.3899,36.4309,470700.0
2007-12-06 13:50:00,53.34,53.41,53.2,53.21,584700.0,36.4309,36.4787,36.3352,36.3421,584700.0
2007-12-06 14:00:00,53.21,53.33,53.2,53.33,754500.0,36.3421,36.424,36.3352,36.424,754500.0
2007-12-06 14:10:00,53.32,53.44,53.3,53.44,736800.0,36.4172,36.4992,36.4035,36.4992,736800.0
2007-12-06 14:20:00,53.44,53.53,53.43,53.52,1534800.0,36.4992,36.5606,36.4923,36.5538,1534800.0
2007-12-06 14:30:00,53.51,53.65,53.33,53.63,1521000.0,36.547,36.6426,36.424,36.6289,1521000.0
2007-12-06 14:40:00,53.62,53.81,53.62,53.74,2153700.0,36.6221,36.7519,36.6221,36.7041,2153700.0
2007-12-06 14:50:00,53.73,53.83,53.73,53.79,1674900.0,36.6972,36.7655,36.6972,36.7382,1674900.0
2007-12-06 15:00:00,53.8,53.99,53.72,53.94,2597700.0,36.745,36.8748,36.6904,36.8407,2597700.0
2007-12-06 15:10:00,53.94,53.98,53.83,53.91,1394400.0,36.8407,36.868,36.7655,36.8202,1394400.0
2007-12-06 15:20:00,53.92,54.0,53.92,54.0,1449600.0,36.827,36.8816,36.827,36.8816,1449600.0
2007-12-06 15:30:00,54.0,54.04,53.87,54.0,1505700.0,36.8816,36.909,36.7928,36.8816,1505700.0
2007-12-06 15:40:00,54.0,54.05,53.91,53.98,1405200.0,36.8816,36.9158,36.8202,36.868,1405200.0
2007-12-06 15:50:00,53.98,54.02,53.87,53.91,2236500.0,36.868,36.8953,36.7928,36.8202,2236500.0
2007-12-07 09:30:00,53.73,53.8,53.43,53.49,2054400.0,36.6972,36.745,36.4923,36.5333,2054400.0
2007-12-07 09:40:00,53.51,53.62,53.48,53.53,1279800.0,36.547,36.6221,36.5265,36.5606,1279800.0
2007-12-07 09:50:00,53.53,53.54,53.41,53.42,1230300.0,36.5606,36.5675,36.4787,36.4855,1230300.0
2007-12-07 10:00:00,53.42,53.49,53.23,53.29,1873500.0,36.4855,36.5333,36.3557,36.3967,1873500.0
2007-12-07 10:10:00,53.28,53.4,53.28,53.39,1484700.0,36.3899,36.4718,36.3899,36.465,1484700.0
2007-12-07 10:20:00,53.39,53.39,53.21,53.22,1467000.0,36.465,36.465,36.3421,36.3489,1467000.0
2007-12-07 10:30:00,53.22,53.23,53.15,53.21,1383300.0,36.3489,36.3557,36.3011,36.3421,1383300.0
2007-12-07 10:40:00,53.21,53.26,53.12,53.17,904800.0,36.3421,36.3762,36.2806,36.3147,904800.0
2007-12-07 10:50:00,53.17,53.26,53.1,53.26,882300.0,36.3147,36.3762,36.2669,36.3762,882300.0
2007-12-07 11:00:00,53.26,53.35,53.25,53.28,672900.0,36.3762,36.4377,36.3694,36.3899,672900.0
2007-12-07 11:10:00,53.28,53.3,53.24,53.28,781200.0,36.3899,36.4035,36.3626,36.3899,781200.0
2007-12-07 11:20:00,53.27,53.29,53.19,53.25,646200.0,36.383,36.3967,36.3284,36.3694,646200.0
2007-12-07 11:30:00,53.26,53.37,53.25,53.35,561300.0,36.3762,36.4513,36.3694,36.4377,561300.0
2007-12-07 11:40:00,53.35,53.52,53.35,53.51,1369500.0,36.4377,36.5538,36.4377,36.547,1369500.0
2007-12-07 11:50:00,53.5,53.53,53.45,53.46,986400.0,36.5401,36.5606,36.506,36.5128,986400.0
2007-12-07 12:00:00,53.47,53.47,53.39,53.42,931500.0,36.5196,36.5196,36.465,36.4855,931500.0
2007-12-07 12:10:00,53.42,53.46,53.37,53.45,862800.0,36.4855,36.5128,36.4513,36.506,862800.0
2007-12-07 12:20:00,53.45,53.47,53.28,53.42,391200.0,36.506,36.5196,36.3899,36.4855,391200.0
2007-12-07 12:30:00,53.43,53.45,53.4,53.43,689100.0,36.4923,36.506,36.4718,36.4923,689100.0
2007-12-07 12:40:00,53.43,53.45,53.28,53.43,583800.0,36.4923,36.506,36.3899,36.4923,583800.0
2007-12-07 12:50:00,53.44,53.47,53.37,53.38,723000.0,36.4992,36.5196,36.4513,36.4582,723000.0
2007-12-07 13:00:00,53.39,53.43,53.3,53.31,745500.0,36.465,36.4923,36.4035,36.4104,745500.0
2007-12-07 13:10:00,53.31,53.34,53.23,53.27,435300.0,36.4104,36.4309,36.3557,36.383,435300.0
2007-12-07 13:20:00,53.27,53.3,53.12,53.16,781200.0,36.383,36.4035,36.2806,36.3079,781200.0
2007-12-07 13:30:00,53.16,53.2,53.12,53.13,436800.0,36.3079,36.3352,36.2806,36.2874,436800.0
2007-12-07 13:40:00,53.13,53.27,53.09,53.24,736800.0,36.2874,36.383,36.2601,36.3626,736800.0
2007-12-07 13:50:00,53.23,53.24,53.18,53.22,726600.0,36.3557,36.3626,36.3216,36.3489,726600.0
2007-12-07 14:00:00,53.22,53.32,53.21,53.32,393000.0,36.3489,36.4172,36.3421,36.4172,393000.0
2007-12-07 14:10:00,53.32,53.33,53.19,53.21,748500.0,36.4172,36.424,36.3284,36.3421,748500.0
2007-12-07 14:20:00,53.21,53.28,53.21,53.25,988500.0,36.3421,36.3899,36.3421,36.3694,988500.0
2007-12-07 14:30:00,53.26,53.37,53.25,53.37,873600.0,36.3762,36.4513,36.3694,36.4513,873600.0
2007-12-07 14:40:00,53.37,53.37,53.26,53.31,698100.0,36.4513,36.4513,36.3762,36.4104,698100.0
2007-12-07 14:50:00,53.3,53.34,53.26,53.33,417900.0,36.4035,36.4309,36.3762,36.424,417900.0
2007-12-07 15:00:00,53.33,53.41,53.28,53.36,645900.0,36.424,36.4787,36.3899,36.4445,645900.0
2007-12-07 15:10:00,53.36,53.44,53.32,53.35,1284600.0,36.4445,36.4992,36.4172,36.4377,1284600.0
2007-12-07 15:20:00,53.36,53.39,53.31,53.34,1615200.0,36.4445,36.465,36.4104,36.4309,1615200.0
2007-12-07 15:30:00,53.34,53.35,53.23,53.33,1000200.0,36.4309,36.4377,36.3557,36.424,1000200.0
2007-12-07 15:40:00,53.33,53.33,53.23,53.24,1266900.0,36.424,36.424,36.3557,36.3626,1266900.0
2007-12-07 15:50:00,53.24,53.33,53.13,53.25,2373600.0,36.3626,36.424,36.2874,36.3694,2373600.0
2007-12-10 09:30:00,53.33,53.33,53.1,53.19,2841000.0,36.424,36.424,36.2669,36.3284,2841000.0
2007-12-10 09:40:00,53.2,53.28,53.17,53.28,1068000.0,36.3352,36.3899,36.3147,36.3899,1068000.0
2007-12-10 09:50:00,53.28,53.33,53.23,53.31,779400.0,36.3899,36.424,36.3557,36.4104,779400.0
2007-12-10 10:00:00,53.31,53.54,53.31,53.53,1056900.0,36.4104,36.5675,36.4104,36.5606,1056900.0
2007-12-10 10:10:00,53.53,53.58,53.48,53.5,819900.0,36.5606,36.5948,36.5265,36.5401,819900.0
2007-12-10 10:20:00,53.5,53.53,53.43,53.44,941400.0,36.5401,36.5606,36.4923,36.4992,941400.0
2007-12-10 10:30:00,53.45,53.54,53.45,53.51,1760400.0,36.506,36.5675,36.506,36.547,1760400.0
2007-12-10 10:40:00,53.51,53.52,53.41,53.45,1503300.0,36.547,36.5538,36.4787,36.506,1503300.0
2007-12-10 10:50:00,53.45,53.55,53.41,53.54,555000.0,36.506,36.5743,36.4787,36.5675,555000.0
2007-12-10 11:00:00,53.53,53.56,53.46,53.46,548400.0,36.5606,36.5811,36.5128,36.5128,548400.0
2007-12-10 11:10:00,53.47,53.51,53.47,53.47,344400.0,36.5196,36.547,36.5196,36.5196,344400.0
2007-12-10 11:20:00,53.46,53.46,53.35,53.39,472200.0,36.5128,36.5128,36.4377,36.465,472200.0
2007-12-10 11:30:00,53.39,53.41,53.31,53.33,682500.0,36.465,36.4787,36.4104,36.424,682500.0
2007-12-10 11:40:00,53.33,53.33,53.23,53.25,434700.0,36.424,36.424,36.3557,36.3694,434700.0
2007-12-10 11:50:00,53.24,53.24,53.2,53.21,915600.0,36.3626,36.3626,36.3352,36.3421,915600.0
2007-12-10 12:00:00,53.21,53.23,53.16,53.2,515100.0,36.3421,36.3557,36.3079,36.3352,515100.0
2007-12-10 12:10:00,53.2,53.24,53.2,53.24,291300.0,36.3352,36.3626,36.3352,36.3626,291300.0
2007-12-10 12:20:00,53.24,53.31,53.21,53.29,267900.0,36.3626,36.4104,36.3421,36.3967,267900.0
2007-12-10 12:30:00,53.29,53.32,53.28,53.32,189600.0,36.3967,36.4172,36.3899,36.4172,189600.0
2007-12-10 12:40:00,53.32,53.33,53.29,53.29,407400.0,36.4172,36.424,36.3967,36.3967,407400.0
2007-12-10 12:50:00,53.29,53.32,53.25,53.26,253200.0,36.3967,36.4172,36.3694,36.3762,253200.0
2007-12-10 13:00:00,53.26,53.31,53.25,53.3,231600.0,36.3762,36.4104,36.3694,36.4035,231600.0
2007-12-10 13:10:00,53.3,53.44,53.3,53.42,506100.0,36.4035,36.4992,36.4035,36.4855,506100.0
2007-12-10 13:20:00,53.43,53.43,53.32,53.32,440100.0,36.4923,36.4923,36.4172,36.4172,440100.0
2007-12-10 13:30:00,53.32,53.34,53.32,53.34,320100.0,36.4172,36.4309,36.4172,36.4309,320100.0
2007-12-10 13:40:00,53.34,53.34,53.31,53.32,242700.0,36.4309,36.4309,36.4104,36.4172,242700.0
2007-12-10 13:50:00,53.32,53.32,53.22,53.22,858900.0,36.4172,36.4172,36.3489,36.3489,858900.0
2007-12-10 14:00:00,53.24,53.25,53.18,53.2,295800.0,36.3626,36.3694,36.3216,36.3352,295800.0
2007-12-10 14:10:00,53.2,53.22,53.13,53.2,471600.0,36.3352,36.3489,36.2874,36.3352,471600.0
2007-12-10 14:20:00,53.2,53.26,53.15,53.25,228000.0,36.3352,36.3762,36.3011,36.3694,228000.0
2007-12-10 14:30:00,53.24,53.28,53.22,53.22,378600.0,36.3626,36.3899,36.3489,36.3489,378600.0
2007-12-10 14:40:00,53.22,53.33,53.22,53.3,386700.0,36.3489,36.424,36.3489,36.4035,386700.0
2007-12-10 14:50:00,53.3,53.31,53.11,53.2,481200.0,36.4035,36.4104,36.2738,36.3352,481200.0
2007-12-10 15:00:00,53.2,53.33,53.16,53.3,451500.0,36.3352,36.424,36.3079,36.4035,451500.0
2007-12-10 15:10:00,53.3,53.31,53.26,53.26,263100.0,36.4035,36.4104,36.3762,36.3762,263100.0
2007-12-10 15:20:00,53.27,53.34,53.25,53.25,652200.0,36.383,36.4309,36.3694,36.3694,652200.0
2007-12-10 15:30:00,53.25,53.29,53.2,53.25,587400.0,36.3694,36.3967,36.3352,36.3694,587400.0
2007-12-10 15:40:00,53.24,53.3,53.17,53.3,1080300.0,36.3626,36.4035,36.3147,36.4035,1080300.0
2007-12-10 15:50:00,53.3,53.33,53.26,53.33,1271400.0,36.4035,36.424,36.3762,36.424,1271400.0
2007-12-11 09:30:00,53.59,53.61,53.43,53.44,1524900.0,36.6016,36.6153,36.4923,36.4992,1524900.0
2007-12-11 09:40:00,53.44,53.44,53.32,53.32,1201800.0,36.4992,36.4992,36.4172,36.4172,1201800.0
2007-12-11 09:50:00,53.32,53.42,53.3,53.3,1095000.0,36.4172,36.4855,36.4035,36.4035,1095000.0
2007-12-11 10:00:00,53.31,53.33,53.26,53.3,644400.0,36.4104,36.424,36.3762,36.4035,644400.0
2007-12-11 10:10:00,53.3,53.35,53.28,53.29,656100.0,36.4035,36.4377,36.3899,36.3967,656100.0
2007-12-11 10:20:00,53.28,53.3,53.17,53.19,521100.0,36.3899,36.4035,36.3147,36.3284,521100.0
2007-12-11 10:30:00,53.2,53.22,53.13,53.16,634500.0,36.3352,36.3489,36.2874,36.3079,634500.0
2007-12-11 10:40:00,53.16,53.16,53.01,53.03,1219500.0,36.3079,36.3079,36.2055,36.2191,1219500.0
2007-12-11 10:50:00,53.04,53.08,53.01,53.03,301200.0,36.226,36.2533,36.2055,36.2191,301200.0
2007-12-11 11:00:00,53.03,53.08,52.97,53.06,500100.0,36.2191,36.2533,36.1782,36.2396,500100.0
2007-12-11 11:10:00,53.06,53.1,53.06,53.08,413700.0,36.2396,36.2669,36.2396,36.2533,413700.0
2007-12-11 11:20:00,53.08,53.13,53.08,53.12,478200.0,36.2533,36.2874,36.2533,36.2806,478200.0
2007-12-11 11:30:00,53.12,53.13,53.06,53.07,1149600.0,36.2806,36.2874,36.2396,36.2464,1149600.0
2007-12-11 11:40:00,53.07,53.08,53.04,53.07,412800.0,36.2464,36.2533,36.226,36.2464,412800.0
2007-12-11 11:50:00,53.07,53.14,53.07,53.12,1013700.0,36.2464,36.2943,36.2464,36.2806,1013700.0
2007-12-11 12:00:00,53.13,53.16,53.11,53.16,387000.0,36.2874,36.3079,36.2738,36.3079,387000.0
2007-12-11 12:10:00,53.16,53.17,53.08,53.13,756000.0,36.3079,36.3147,36.2533,36.2874,756000.0
2007-12-11 12:20:00,53.12,53.25,53.12,53.22,540600.0,36.2806,36.3694,36.2806,36.3489,540600.0
2007-12-11 12:30:00,53.22,53.26,53.21,53.26,212100.0,36.3489,36.3762,36.3421,36.3762,212100.0
2007-12-11 12:40:00,53.27,53.33,53.26,53.32,508800.0,36.383,36.424,36.3762,36.4172,508800.0
2007-12-11 12:50:00,53.33,53.36,53.32,53.33,506700.0,36.424,36.4445,36.4172,36.424,506700.0
2007-12-11 13:00:00,53.33,53.4,53.3,53.39,636900.0,36.424,36.4718,36.4035,36.465,636900.0
2007-12-11 13:10:00,53.39,53.42,53.37,53.39,466200.0,36.465,36.4855,36.4513,36.465,466200.0
2007-12-11 13:20:00,53.4,53.49,53.4,53.44,830700.0,36.4718,36.5333,36.4718,36.4992,830700.0
2007-12-11 13:30:00,53.44,53.65,53.37,53.5,947400.0,36.4992,36.6426,36.4513,36.5401,947400.0
2007-12-11 13:40:00,53.5,53.64,53.47,53.63,533100.0,36.5401,36.6358,36.5196,36.6289,533100.0
2007-12-11 13:50:00,53.62,53.64,53.43,53.58,797400.0,36.6221,36.6358,36.4923,36.5948,797400.0
2007-12-11 14:00:00,53.58,53.67,53.56,53.62,1246500.0,36.5948,36.6562,36.5811,36.6221,1246500.0
2007-12-11 14:10:00,53.64,53.74,52.73,52.86,3294600.0,36.6358,36.7041,36.0142,36.103,3294600.0
2007-12-11 14:20:00,52.85,52.87,52.11,52.4,3759900.0,36.0962,36.1099,35.5908,35.7888,3759900.0
2007-12-11 14:30:00,52.39,52.4,51.75,51.89,4419600.0,35.782,35.7888,35.3449,35.4405,4419600.0
2007-12-11 14:40:00,51.87,52.07,51.55,51.71,4738800.0,35.4269,35.5635,35.2083,35.3176,4738800.0
2007-12-11 14:50:00,51.71,52.05,51.69,51.87,3148800.0,35.3176,35.5498,35.3039,35.4269,3148800.0
2007-12-11 15:00:00,51.87,51.87,51.6,51.78,2526000.0,35.4269,35.4269,35.2424,35.3654,2526000.0
2007-12-11 15:10:00,51.77,51.81,51.32,51.32,3422100.0,35.3586,35.3859,35.0512,35.0512,3422100.0
2007-12-11 15:20:00,51.33,51.43,51.22,51.38,2962200.0,35.058,35.1263,34.9829,35.0922,2962200.0
2007-12-11 15:30:00,51.38,51.61,51.15,51.16,1974300.0,35.0922,35.2493,34.9351,34.9419,1974300.0
2007-12-11 15:40:00,51.17,51.25,50.92,50.95,3408600.0,34.9488,35.0034,34.778,34.7985,3408600.0
2007-12-11 15:50:00,50.94,51.4,50.9,51.3,3155100.0,34.7917,35.1059,34.7644,35.0376,3155100.0
2007-12-12 09:30:00,53.45,53.88,53.4,53.49,4939800.0,36.506,36.7997,36.4718,36.5333,4939800.0
2007-12-12 09:40:00,53.49,53.72,53.05,53.12,6648900.0,36.5333,36.6904,36.2328,36.2806,6648900.0
2007-12-12 09:50:00,53.12,53.29,53.11,53.21,2542800.0,36.2806,36.3967,36.2738,36.3421,2542800.0
2007-12-12 10:00:00,53.22,53.22,52.89,52.92,2481000.0,36.3489,36.3489,36.1235,36.144,2481000.0
2007-12-12 10:10:00,52.93,53.26,52.87,53.25,1789800.0,36.1508,36.3762,36.1099,36.3694,1789800.0
2007-12-12 10:20:00,53.25,53.3,53.14,53.19,727200.0,36.3694,36.4035,36.2943,36.3284,727200.0
2007-12-12 10:30:00,53.18,53.28,53.02,53.05,2751300.0,36.3216,36.3899,36.2123,36.2328,2751300.0
2007-12-12 10:40:00,53.05,53.17,52.82,52.82,1041600.0,36.2328,36.3147,36.0757,36.0757,1041600.0
2007-12-12 10:50:00,52.82,52.92,52.78,52.79,923100.0,36.0757,36.144,36.0484,36.0552,923100.0
2007-12-12 11:00:00,52.78,52.95,52.74,52.94,2012100.0,36.0484,36.1645,36.0211,36.1577,2012100.0
2007-12-12 11:10:00,52.94,53.07,52.9,53.01,921000.0,36.1577,36.2464,36.1303,36.2055,921000.0
2007-12-12 11:20:00,53.01,53.03,52.87,52.92,546600.0,36.2055,36.2191,36.1099,36.144,546600.0
2007-12-12 11:30:00,52.92,53.1,52.92,53.05,792900.0,36.144,36.2669,36.144,36.2328,792900.0
2007-12-12 11:40:00,53.06,53.09,52.93,52.99,570600.0,36.2396,36.2601,36.1508,36.1918,570600.0
2007-12-12 11:50:00,52.98,53.0,52.86,52.91,486900.0,36.185,36.1986,36.103,36.1372,486900.0
2007-12-12 12:00:00,52.91,52.94,52.75,52.79,593100.0,36.1372,36.1577,36.0279,36.0552,593100.0
2007-12-12 12:10:00,52.79,52.84,52.71,52.79,769500.0,36.0552,36.0894,36.0006,36.0552,769500.0
2007-12-12 12:20:00,52.8,52.88,52.78,52.81,659700.0,36.062,36.1167,36.0484,36.0689,659700.0
2007-12-12 12:30:00,52.79,52.79,52.48,52.5,2306100.0,36.0552,36.0552,35.8435,35.8571,2306100.0
2007-12-12 12:40:00,52.5,52.5,52.22,52.25,1565100.0,35.8571,35.8571,35.6659,35.6864,1565100.0
2007-12-12 12:50:00,52.25,52.34,52.21,52.34,1515900.0,35.6864,35.7479,35.6591,35.7479,1515900.0
2007-12-12 13:00:00,52.34,52.35,52.21,52.34,1051800.0,35.7479,35.7547,35.6591,35.7479,1051800.0
2007-12-12 13:10:00,52.34,52.54,52.34,52.47,1086300.0,35.7479,35.8845,35.7479,35.8367,1086300.0
2007-12-12 13:20:00,52.46,52.52,52.39,52.4,539700.0,35.8298,35.8708,35.782,35.7888,539700.0
2007-12-12 13:30:00,52.39,52.63,52.34,52.59,908700.0,35.782,35.9459,35.7479,35.9186,908700.0
2007-12-12 13:40:00,52.59,52.67,52.5,52.56,595800.0,35.9186,35.9733,35.8571,35.8981,595800.0
2007-12-12 13:50:00,52.56,52.62,52.46,52.6,606600.0,35.8981,35.9391,35.8298,35.9254,606600.0
2007-12-12 14:00:00,52.6,52.75,52.51,52.74,1149300.0,35.9254,36.0279,35.864,36.0211,1149300.0
2007-12-12 14:10:00,52.75,52.79,52.68,52.78,654900.0,36.0279,36.0552,35.9801,36.0484,654900.0
2007-12-12 14:20:00,52.77,52.77,52.52,52.52,1110900.0,36.0416,36.0416,35.8708,35.8708,1110900.0
2007-12-12 14:30:00,52.52,52.52,52.37,52.45,1656000.0,35.8708,35.8708,35.7684,35.823,1656000.0
2007-12-12 14:40:00,52.45,52.47,52.37,52.45,1496100.0,35.823,35.8367,35.7684,35.823,1496100.0
2007-12-12 14:50:00,52.45,52.53,52.3,52.3,2042700.0,35.823,35.8776,35.7205,35.7205,2042700.0
2007-12-12 15:00:00,52.3,52.3,51.89,52.04,2354400.0,35.7205,35.7205,35.4405,35.543,2354400.0
2007-12-12 15:10:00,52.04,52.08,51.49,51.78,3829500.0,35.543,35.5703,35.1673,35.3654,3829500.0
2007-12-12 15:20:00,51.78,52.09,51.7,52.01,2744400.0,35.3654,35.5771,35.3107,35.5225,2744400.0
2007-12-12 15:30:00,52.01,52.05,51.73,51.91,1977600.0,35.5225,35.5498,35.3312,35.4542,1977600.0
2007-12-12 15:40:00,51.91,52.35,51.88,52.26,3061800.0,35.4542,35.7547,35.4337,35.6932,3061800.0
2007-12-12 15:50:00,52.26,52.5,52.25,52.48,4192500.0,35.6932,35.8571,35.6864,35.8435,4192500.0
2007-12-13 09:30:00,51.17,51.52,51.12,51.48,3134400.0,34.9488,35.1878,34.9146,35.1605,3134400.0
2007-12-13 09:40:00,51.48,51.5,51.08,51.16,3218400.0,35.1605,35.1742,34.8873,34.9419,3218400.0
2007-12-13 09:50:00,51.16,51.2,50.88,51.01,3802800.0,34.9419,34.9693,34.7507,34.8395,3802800.0
2007-12-13 10:00:00,51.01,51.23,50.93,51.21,2303100.0,34.8395,34.9897,34.7848,34.9761,2303100.0
2007-12-13 10:10:00,51.22,51.31,51.15,51.21,1679100.0,34.9829,35.0444,34.9351,34.9761,1679100.0
2007-12-13 10:20:00,51.21,51.36,51.1,51.16,1167900.0,34.9761,35.0785,34.901,34.9419,1167900.0
2007-12-13 10:30:00,51.16,51.24,51.01,51.09,1194000.0,34.9419,34.9966,34.8395,34.8941,1194000.0
2007-12-13 10:40:00,51.08,51.15,50.98,51.08,1293300.0,34.8873,34.9351,34.819,34.8873,1293300.0
2007-12-13 10:50:00,51.08,51.11,50.78,50.84,928200.0,34.8873,34.9078,34.6824,34.7234,928200.0
2007-12-13 11:00:00,50.83,50.85,50.66,50.8,2632500.0,34.7165,34.7302,34.6004,34.6961,2632500.0
2007-12-13 11:10:00,50.81,50.87,50.68,50.69,1405500.0,34.7029,34.7439,34.6141,34.6209,1405500.0
2007-12-13 11:20:00,50.67,50.69,50.55,50.65,1454400.0,34.6073,34.6209,34.5253,34.5936,1454400.0
2007-12-13 11:30:00,50.63,50.78,50.63,50.75,1279200.0,34.5799,34.6824,34.5799,34.6619,1279200.0
2007-12-13 11:40:00,50.74,50.77,50.63,50.65,1053600.0,34.6551,34.6756,34.5799,34.5936,1053600.0
2007-12-13 11:50:00,50.65,50.7,50.58,50.66,1133700.0,34.5936,34.6278,34.5458,34.6004,1133700.0
2007-12-13 12:00:00,50.65,50.67,50.54,50.65,955200.0,34.5936,34.6073,34.5185,34.5936,955200.0
2007-12-13 12:10:00,50.65,50.71,50.62,50.67,738600.0,34.5936,34.6346,34.5731,34.6073,738600.0
2007-12-13 12:20:00,50.67,50.7,50.53,50.55,525600.0,34.6073,34.6278,34.5116,34.5253,525600.0
2007-12-13 12:30:00,50.56,50.63,50.54,50.6,392100.0,34.5321,34.5799,34.5185,34.5595,392100.0
2007-12-13 12:40:00,50.6,50.61,50.48,50.53,433500.0,34.5595,34.5663,34.4775,34.5116,433500.0
2007-12-13 12:50:00,50.53,50.62,50.5,50.52,510600.0,34.5116,34.5731,34.4912,34.5048,510600.0
2007-12-13 13:00:00,50.52,50.69,50.51,50.68,411600.0,34.5048,34.6209,34.498,34.6141,411600.0
2007-12-13 13:10:00,50.68,50.7,50.56,50.59,564300.0,34.6141,34.6278,34.5321,34.5526,564300.0
2007-12-13 13:20:00,50.59,50.73,50.55,50.72,482700.0,34.5526,34.6482,34.5253,34.6414,482700.0
2007-12-13 13:30:00,50.71,50.73,50.57,50.58,417300.0,34.6346,34.6482,34.539,34.5458,417300.0
2007-12-13 13:40:00,50.58,50.62,50.51,50.55,553800.0,34.5458,34.5731,34.498,34.5253,553800.0
2007-12-13 13:50:00,50.56,50.73,50.56,50.7,492000.0,34.5321,34.6482,34.5321,34.6278,492000.0
2007-12-13 14:00:00,50.7,50.93,50.58,50.85,1029900.0,34.6278,34.7848,34.5458,34.7302,1029900.0
2007-12-13 14:10:00,50.86,51.0,50.75,50.98,951900.0,34.737,34.8327,34.6619,34.819,951900.0
2007-12-13 14:20:00,50.97,51.13,50.92,50.99,1479000.0,34.8122,34.9214,34.778,34.8258,1479000.0
2007-12-13 14:30:00,51.01,51.02,50.86,50.91,545700.0,34.8395,34.8463,34.737,34.7712,545700.0
2007-12-13 14:40:00,50.91,50.97,50.8,50.85,653100.0,34.7712,34.8122,34.6961,34.7302,653100.0
2007-12-13 14:50:00,50.85,51.02,50.84,50.87,487500.0,34.7302,34.8463,34.7234,34.7439,487500.0
2007-12-13 15:00:00,50.88,51.06,50.84,50.9,610200.0,34.7507,34.8736,34.7234,34.7644,610200.0
2007-12-13 15:10:00,50.9,50.94,50.73,50.86,929700.0,34.7644,34.7917,34.6482,34.737,929700.0
2007-12-13 15:20:00,50.85,51.11,50.8,51.1,1323300.0,34.7302,34.9078,34.6961,34.901,1323300.0
2007-12-13 15:30:00,51.09,51.2,51.0,51.07,1254000.0,34.8941,34.9693,34.8327,34.8805,1254000.0
2007-12-13 15:40:00,51.06,51.59,51.02,51.34,2555400.0,34.8736,35.2356,34.8463,35.0649,2555400.0
2007-12-13 15:50:00,51.34,51.46,51.27,51.33,7932600.0,35.0649,35.1468,35.0171,35.058,7932600.0
2007-12-14 09:30:00,50.25,50.3,50.02,50.1,2379600.0,34.3204,34.3546,34.1633,34.218,2379600.0
2007-12-14 09:40:00,50.1,50.19,50.03,50.15,2179500.0,34.218,34.2794,34.1702,34.2521,2179500.0
2007-12-14 09:50:00,50.15,50.25,50.1,50.14,1489200.0,34.2521,34.3204,34.218,34.2453,1489200.0
2007-12-14 10:00:00,50.14,50.44,50.1,50.4,3150300.0,34.2453,34.4502,34.218,34.4229,3150300.0
2007-12-14 10:10:00,50.4,50.56,50.4,50.51,5699100.0,34.4229,34.5321,34.4229,34.498,5699100.0
2007-12-14 10:20:00,50.5,50.51,50.35,50.44,920100.0,34.4912,34.498,34.3887,34.4502,920100.0
2007-12-14 10:30:00,50.44,50.45,50.4,50.43,651300.0,34.4502,34.457,34.4229,34.4433,651300.0
2007-12-14 10:40:00,50.44,50.7,50.42,50.7,1837800.0,34.4502,34.6278,34.4365,34.6278,1837800.0
2007-12-14 10:50:00,50.7,50.76,50.64,50.74,873600.0,34.6278,34.6687,34.5868,34.6551,873600.0
2007-12-14 11:00:00,50.74,50.79,50.69,50.71,1050900.0,34.6551,34.6892,34.6209,34.6346,1050900.0
2007-12-14 11:10:00,50.71,50.75,50.5,50.68,1535100.0,34.6346,34.6619,34.4912,34.6141,1535100.0
2007-12-14 11:20:00,50.68,50.73,50.63,50.63,1028100.0,34.6141,34.6482,34.5799,34.5799,1028100.0
2007-12-14 11:30:00,50.63,50.66,50.57,50.61,975900.0,34.5799,34.6004,34.539,34.5663,975900.0
2007-12-14 11:40:00,50.62,50.65,50.47,50.48,572100.0,34.5731,34.5936,34.4707,34.4775,572100.0
2007-12-14 11:50:00,50.48,50.57,50.47,50.53,571200.0,34.4775,34.539,34.4707,34.5116,571200.0
2007-12-14 12:00:00,50.52,50.6,50.52,50.54,374100.0,34.5048,34.5595,34.5048,34.5185,374100.0
2007-12-14 12:10:00,50.55,50.6,50.53,50.58,1029900.0,34.5253,34.5595,34.5116,34.5458,1029900.0
2007-12-14 12:20:00,50.58,50.6,50.47,50.5,542700.0,34.5458,34.5595,34.4707,34.4912,542700.0
2007-12-14 12:30:00,50.5,50.5,50.28,50.37,1830300.0,34.4912,34.4912,34.3409,34.4024,1830300.0
2007-12-14 12:40:00,50.38,50.41,50.31,50.39,513600.0,34.4092,34.4297,34.3614,34.416,513600.0
2007-12-14 12:50:00,50.4,50.54,50.4,50.52,617400.0,34.4229,34.5185,34.4229,34.5048,617400.0
2007-12-14 13:00:00,50.52,50.55,50.48,50.52,500700.0,34.5048,34.5253,34.4775,34.5048,500700.0
2007-12-14 13:10:00,50.52,50.55,50.43,50.45,264600.0,34.5048,34.5253,34.4433,34.457,264600.0
2007-12-14 13:20:00,50.44,50.61,50.4,50.6,677100.0,34.4502,34.5663,34.4229,34.5595,677100.0
2007-12-14 13:30:00,50.6,50.61,50.49,50.54,540600.0,34.5595,34.5663,34.4843,34.5185,540600.0
2007-12-14 13:40:00,50.53,50.53,50.43,50.51,307800.0,34.5116,34.5116,34.4433,34.498,307800.0
2007-12-14 13:50:00,50.52,50.54,50.45,50.49,722100.0,34.5048,34.5185,34.457,34.4843,722100.0
2007-12-14 14:00:00,50.5,50.5,50.32,50.36,1446300.0,34.4912,34.4912,34.3682,34.3955,1446300.0
2007-12-14 14:10:00,50.37,50.42,50.32,50.37,931800.0,34.4024,34.4365,34.3682,34.4024,931800.0
2007-12-14 14:20:00,50.37,50.45,50.37,50.43,1109400.0,34.4024,34.457,34.4024,34.4433,1109400.0
2007-12-14 14:30:00,50.42,50.42,50.36,50.41,581100.0,34.4365,34.4365,34.3955,34.4297,581100.0
2007-12-14 14:40:00,50.41,50.47,50.3,50.32,482700.0,34.4297,34.4707,34.3546,34.3682,482700.0
2007-12-14 14:50:00,50.32,50.34,50.13,50.14,966600.0,34.3682,34.3819,34.2384,34.2453,966600.0
2007-12-14 15:00:00,50.14,50.4,50.06,50.17,1431900.0,34.2453,34.4229,34.1906,34.2658,1431900.0
2007-12-14 15:10:00,50.18,50.2,49.96,49.97,1315500.0,34.2726,34.2863,34.1223,34.1292,1315500.0
2007-12-14 15:20:00,49.96,50.17,49.94,50.14,1693500.0,34.1223,34.2658,34.1087,34.2453,1693500.0
2007-12-14 15:30:00,50.13,50.33,50.09,50.2,1703100.0,34.2384,34.375,34.2111,34.2863,1703100.0
2007-12-14 15:40:00,50.2,50.25,50.08,50.18,1948800.0,34.2863,34.3204,34.2043,34.2726,1948800.0
2007-12-14 15:50:00,50.18,50.2,50.02,50.12,3170400.0,34.2726,34.2863,34.1633,34.2316,3170400.0
2007-12-17 09:30:00,49.12,49.2,48.98,49.02,1632600.0,33.5486,33.6033,33.453,33.4803,1632600.0
2007-12-17 09:40:00,49.02,49.11,48.92,48.98,1782900.0,33.4803,33.5418,33.412,33.453,1782900.0
2007-12-17 09:50:00,48.98,49.02,48.81,48.81,1711200.0,33.453,33.4803,33.3369,33.3369,1711200.0
2007-12-17 10:00:00,48.81,48.88,48.73,48.77,2150400.0,33.3369,33.3847,33.2823,33.3096,2150400.0
2007-12-17 10:10:00,48.77,48.93,48.76,48.91,1797900.0,33.3096,33.4189,33.3027,33.4052,1797900.0
2007-12-17 10:20:00,48.91,48.99,48.87,48.9,1155000.0,33.4052,33.4598,33.3779,33.3984,1155000.0
2007-12-17 10:30:00,48.89,49.03,48.83,48.97,1032300.0,33.3915,33.4872,33.3506,33.4462,1032300.0
2007-12-17 10:40:00,48.97,49.03,48.92,48.99,747000.0,33.4462,33.4872,33.412,33.4598,747000.0
2007-12-17 10:50:00,48.98,49.01,48.88,49.0,823500.0,33.453,33.4735,33.3847,33.4667,823500.0
2007-12-17 11:00:00,48.99,49.13,48.98,49.04,1298700.0,33.4598,33.5555,33.453,33.494,1298700.0
2007-12-17 11:10:00,49.04,49.07,48.91,48.93,1148700.0,33.494,33.5145,33.4052,33.4189,1148700.0
2007-12-17 11:20:00,48.92,49.03,48.85,48.86,1610700.0,33.412,33.4872,33.3642,33.371,1610700.0
2007-12-17 11:30:00,48.86,48.97,48.74,48.74,1029600.0,33.371,33.4462,33.2891,33.2891,1029600.0
2007-12-17 11:40:00,48.75,48.79,48.7,48.72,800700.0,33.2959,33.3232,33.2618,33.2754,800700.0
2007-12-17 11:50:00,48.72,48.76,48.67,48.74,1610100.0,33.2754,33.3027,33.2413,33.2891,1610100.0
2007-12-17 12:00:00,48.74,48.77,48.71,48.74,360000.0,33.2891,33.3096,33.2686,33.2891,360000.0
2007-12-17 12:10:00,48.75,48.77,48.7,48.75,627300.0,33.2959,33.3096,33.2618,33.2959,627300.0
2007-12-17 12:20:00,48.75,48.78,48.7,48.76,261600.0,33.2959,33.3164,33.2618,33.3027,261600.0
2007-12-17 12:30:00,48.75,48.81,48.75,48.76,336300.0,33.2959,33.3369,33.2959,33.3027,336300.0
2007-12-17 12:40:00,48.76,48.76,48.61,48.65,582900.0,33.3027,33.3027,33.2003,33.2276,582900.0
2007-12-17 12:50:00,48.66,48.69,48.61,48.67,543000.0,33.2344,33.2549,33.2003,33.2413,543000.0
2007-12-17 13:00:00,48.68,48.69,48.57,48.66,569400.0,33.2481,33.2549,33.173,33.2344,569400.0
2007-12-17 13:10:00,48.65,48.67,48.36,48.4,1132200.0,33.2276,33.2413,33.0296,33.0569,1132200.0
2007-12-17 13:20:00,48.4,48.46,48.38,48.43,1268400.0,33.0569,33.0979,33.0432,33.0774,1268400.0
2007-12-17 13:30:00,48.43,48.47,48.38,48.42,659100.0,33.0774,33.1047,33.0432,33.0705,659100.0
2007-12-17 13:40:00,48.43,48.44,48.28,48.28,920400.0,33.0774,33.0842,32.9749,32.9749,920400.0
2007-12-17 13:50:00,48.29,48.3,48.17,48.19,1106700.0,32.9817,32.9886,32.8998,32.9134,1106700.0
2007-12-17 14:00:00,48.18,48.28,48.16,48.21,2230500.0,32.9066,32.9749,32.893,32.9271,2230500.0
2007-12-17 14:10:00,48.2,48.22,48.08,48.11,671100.0,32.9203,32.9339,32.8383,32.8588,671100.0
2007-12-17 14:20:00,48.12,48.33,48.11,48.33,1102800.0,32.8656,33.0091,32.8588,33.0091,1102800.0
2007-12-17 14:30:00,48.33,48.42,48.29,48.34,954300.0,33.0091,33.0705,32.9817,33.0159,954300.0
2007-12-17 14:40:00,48.34,48.34,48.2,48.26,1343400.0,33.0159,33.0159,32.9203,32.9613,1343400.0
2007-12-17 14:50:00,48.25,48.26,48.0,48.04,1457400.0,32.9544,32.9613,32.7837,32.811,1457400.0
2007-12-17 15:00:00,48.04,48.08,47.86,47.88,2255700.0,32.811,32.8383,32.6881,32.7017,2255700.0
2007-12-17 15:10:00,47.88,48.05,47.88,47.95,3216600.0,32.7017,32.8178,32.7017,32.7495,3216600.0
2007-12-17 15:20:00,47.95,48.0,47.87,47.94,1344600.0,32.7495,32.7837,32.6949,32.7427,1344600.0
2007-12-17 15:30:00,47.94,48.22,47.94,48.2,2942700.0,32.7427,32.9339,32.7427,32.9203,2942700.0
2007-12-17 15:40:00,48.2,48.2,47.94,47.96,2324400.0,32.9203,32.9203,32.7427,32.7564,2324400.0
2007-12-17 15:50:00,47.95,47.97,47.82,47.88,4642200.0,32.7495,32.7632,32.6607,32.7017,4642200.0
2007-12-18 09:30:00,49.35,49.39,49.12,49.16,3978300.0,33.7057,33.733,33.5486,33.5759,3978300.0
2007-12-18 09:40:00,49.16,49.25,48.92,49.03,2208000.0,33.5759,33.6374,33.412,33.4872,2208000.0
2007-12-18 09:50:00,49.04,49.28,49.02,49.18,2999100.0,33.494,33.6579,33.4803,33.5896,2999100.0
2007-12-18 10:00:00,49.18,49.23,49.07,49.09,1655700.0,33.5896,33.6238,33.5145,33.5281,1655700.0
2007-12-18 10:10:00,49.09,49.09,48.83,48.89,1437600.0,33.5281,33.5281,33.3506,33.3915,1437600.0
2007-12-18 10:20:00,48.89,49.01,48.87,48.96,801300.0,33.3915,33.4735,33.3779,33.4393,801300.0
2007-12-18 10:30:00,48.97,49.01,48.69,48.72,1867200.0,33.4462,33.4735,33.2549,33.2754,1867200.0
2007-12-18 10:40:00,48.72,49.17,48.63,48.78,1521000.0,33.2754,33.5828,33.214,33.3164,1521000.0
2007-12-18 10:50:00,48.78,48.92,48.73,48.89,1006800.0,33.3164,33.412,33.2823,33.3915,1006800.0
2007-12-18 11:00:00,48.89,48.9,48.8,48.81,996300.0,33.3915,33.3984,33.3301,33.3369,996300.0
2007-12-18 11:10:00,48.81,48.81,48.69,48.74,1144800.0,33.3369,33.3369,33.2549,33.2891,1144800.0
2007-12-18 11:20:00,48.74,48.8,48.63,48.63,824700.0,33.2891,33.3301,33.214,33.214,824700.0
2007-12-18 11:30:00,48.63,48.83,48.52,48.66,1579200.0,33.214,33.3506,33.1388,33.2344,1579200.0
2007-12-18 11:40:00,48.67,48.68,48.37,48.39,1349400.0,33.2413,33.2481,33.0364,33.05,1349400.0
2007-12-18 11:50:00,48.38,48.41,48.16,48.19,1948500.0,33.0432,33.0637,32.893,32.9134,1948500.0
2007-12-18 12:00:00,48.19,48.2,47.91,48.19,3097800.0,32.9134,32.9203,32.7222,32.9134,3097800.0
2007-12-18 12:10:00,48.19,48.2,47.97,48.1,1236900.0,32.9134,32.9203,32.7632,32.852,1236900.0
2007-12-18 12:20:00,48.1,48.27,48.07,48.21,1276200.0,32.852,32.9681,32.8315,32.9271,1276200.0
2007-12-18 12:30:00,48.21,48.25,48.14,48.24,1190100.0,32.9271,32.9544,32.8793,32.9476,1190100.0
2007-12-18 12:40:00,48.25,48.45,48.23,48.37,700800.0,32.9544,33.091,32.9408,33.0364,700800.0
2007-12-18 12:50:00,48.38,48.39,48.27,48.27,545400.0,33.0432,33.05,32.9681,32.9681,545400.0
2007-12-18 13:00:00,48.27,48.32,48.16,48.32,639000.0,32.9681,33.0022,32.893,33.0022,639000.0
2007-12-18 13:10:00,48.31,48.47,48.3,48.47,641400.0,32.9954,33.1047,32.9886,33.1047,641400.0
2007-12-18 13:20:00,48.47,48.74,48.46,48.65,1524600.0,33.1047,33.2891,33.0979,33.2276,1524600.0
2007-12-18 13:30:00,48.65,48.71,48.58,48.71,792300.0,33.2276,33.2686,33.1798,33.2686,792300.0
2007-12-18 13:40:00,48.71,48.8,48.65,48.75,778500.0,33.2686,33.3301,33.2276,33.2959,778500.0
2007-12-18 13:50:00,48.75,48.78,48.62,48.68,524700.0,33.2959,33.3164,33.2071,33.2481,524700.0
2007-12-18 14:00:00,48.69,48.88,48.66,48.85,899100.0,33.2549,33.3847,33.2344,33.3642,899100.0
2007-12-18 14:10:00,48.85,49.05,48.8,49.01,2572800.0,33.3642,33.5008,33.3301,33.4735,2572800.0
2007-12-18 14:20:00,49.02,49.05,48.93,49.03,1103100.0,33.4803,33.5008,33.4189,33.4872,1103100.0
2007-12-18 14:30:00,49.02,49.16,49.02,49.05,1425300.0,33.4803,33.5759,33.4803,33.5008,1425300.0
2007-12-18 14:40:00,49.05,49.09,48.94,49.01,1030800.0,33.5008,33.5281,33.4257,33.4735,1030800.0
2007-12-18 14:50:00,49.02,49.03,48.89,48.91,1696800.0,33.4803,33.4872,33.3915,33.4052,1696800.0
2007-12-18 15:00:00,48.91,49.04,48.88,48.94,1765500.0,33.4052,33.494,33.3847,33.4257,1765500.0
2007-12-18 15:10:00,48.93,49.08,48.89,49.03,1748400.0,33.4189,33.5213,33.3915,33.4872,1748400.0
2007-12-18 15:20:00,49.03,49.1,48.93,49.02,1470600.0,33.4872,33.535,33.4189,33.4803,1470600.0
2007-12-18 15:30:00,49.02,49.2,48.97,49.2,1648200.0,33.4803,33.6033,33.4462,33.6033,1648200.0
2007-12-18 15:40:00,49.2,49.25,49.06,49.09,2683800.0,33.6033,33.6374,33.5076,33.5281,2683800.0
2007-12-18 15:50:00,49.08,49.11,48.2,49.01,1919400.0,33.5213,33.5418,32.9203,33.4735,1919400.0
2007-12-19 09:30:00,49.18,49.33,49.12,49.16,1868700.0,33.5896,33.6921,33.5486,33.5759,1868700.0
2007-12-19 09:40:00,49.15,49.44,49.14,49.42,1553100.0,33.5691,33.7672,33.5623,33.7535,1553100.0
2007-12-19 09:50:00,49.42,49.53,49.35,49.43,1629300.0,33.7535,33.8287,33.7057,33.7604,1629300.0
2007-12-19 10:00:00,49.43,49.61,49.2,49.58,2404800.0,33.7604,33.8833,33.6033,33.8628,2404800.0
2007-12-19 10:10:00,49.58,49.59,49.41,49.45,1193400.0,33.8628,33.8696,33.7467,33.774,1193400.0
2007-12-19 10:20:00,49.45,49.55,49.43,49.54,1422000.0,33.774,33.8423,33.7604,33.8355,1422000.0
2007-12-19 10:30:00,49.54,49.65,49.49,49.63,1248600.0,33.8355,33.9106,33.8013,33.897,1248600.0
2007-12-19 10:40:00,49.63,49.77,49.55,49.73,1729200.0,33.897,33.9926,33.8423,33.9653,1729200.0
2007-12-19 10:50:00,49.72,49.74,49.63,49.65,1361400.0,33.9584,33.9721,33.897,33.9106,1361400.0
2007-12-19 11:00:00,49.65,49.67,49.62,49.64,948600.0,33.9106,33.9243,33.8901,33.9038,948600.0
2007-12-19 11:10:00,49.64,49.67,49.46,49.46,1602300.0,33.9038,33.9243,33.7808,33.7808,1602300.0
2007-12-19 11:20:00,49.47,49.5,49.21,49.21,1209300.0,33.7877,33.8082,33.6101,33.6101,1209300.0
2007-12-19 11:30:00,49.21,49.37,49.16,49.37,1156500.0,33.6101,33.7194,33.5759,33.7194,1156500.0
2007-12-19 11:40:00,49.38,49.38,49.31,49.34,420900.0,33.7262,33.7262,33.6784,33.6989,420900.0
2007-12-19 11:50:00,49.34,49.73,49.11,49.14,1569900.0,33.6989,33.9653,33.5418,33.5623,1569900.0
2007-12-19 12:00:00,49.14,49.3,49.12,49.29,784500.0,33.5623,33.6716,33.5486,33.6647,784500.0
2007-12-19 12:10:00,49.29,49.45,49.29,49.31,391800.0,33.6647,33.774,33.6647,33.6784,391800.0
2007-12-19 12:20:00,49.3,49.48,49.3,49.46,494100.0,33.6716,33.7945,33.6716,33.7808,494100.0
2007-12-19 12:30:00,49.46,49.46,49.3,49.38,720600.0,33.7808,33.7808,33.6716,33.7262,720600.0
2007-12-19 12:40:00,49.37,49.37,49.22,49.33,904500.0,33.7194,33.7194,33.6169,33.6921,904500.0
2007-12-19 12:50:00,49.33,49.4,49.31,49.34,423900.0,33.6921,33.7399,33.6784,33.6989,423900.0
2007-12-19 13:00:00,49.34,49.43,49.16,49.29,712800.0,33.6989,33.7604,33.5759,33.6647,712800.0
2007-12-19 13:10:00,49.29,49.35,49.25,49.27,458100.0,33.6647,33.7057,33.6374,33.6511,458100.0
2007-12-19 13:20:00,49.26,49.27,49.09,49.16,752100.0,33.6442,33.6511,33.5281,33.5759,752100.0
2007-12-19 13:30:00,49.16,49.26,49.11,49.24,739200.0,33.5759,33.6442,33.5418,33.6306,739200.0
2007-12-19 13:40:00,49.25,49.27,49.0,49.1,717300.0,33.6374,33.6511,33.4667,33.535,717300.0
2007-12-19 13:50:00,49.1,49.17,49.02,49.14,516300.0,33.535,33.5828,33.4803,33.5623,516300.0
2007-12-19 14:00:00,49.14,49.33,49.11,49.29,732900.0,33.5623,33.6921,33.5418,33.6647,732900.0
2007-12-19 14:10:00,49.29,49.55,49.25,49.49,1398000.0,33.6647,33.8423,33.6374,33.8013,1398000.0
2007-12-19 14:20:00,49.48,49.67,49.47,49.59,3013800.0,33.7945,33.9243,33.7877,33.8696,3013800.0
2007-12-19 14:30:00,49.58,49.67,49.51,49.55,2192100.0,33.8628,33.9243,33.815,33.8423,2192100.0
2007-12-19 14:40:00,49.55,49.66,49.53,49.66,580200.0,33.8423,33.9174,33.8287,33.9174,580200.0
2007-12-19 14:50:00,49.66,49.71,49.52,49.53,1058100.0,33.9174,33.9516,33.8218,33.8287,1058100.0
2007-12-19 15:00:00,49.53,49.63,49.45,49.51,1059600.0,33.8287,33.897,33.774,33.815,1059600.0
2007-12-19 15:10:00,49.52,49.68,49.52,49.63,648900.0,33.8218,33.9311,33.8218,33.897,648900.0
2007-12-19 15:20:00,49.63,49.66,49.44,49.51,1678800.0,33.897,33.9174,33.7672,33.815,1678800.0
2007-12-19 15:30:00,49.51,49.64,49.44,49.63,612300.0,33.815,33.9038,33.7672,33.897,612300.0
2007-12-19 15:40:00,49.63,49.63,49.47,49.49,1148400.0,33.897,33.897,33.7877,33.8013,1148400.0
2007-12-19 15:50:00,49.49,49.53,49.34,49.35,1804200.0,33.8013,33.8287,33.6989,33.7057,1804200.0
2007-12-20 09:30:00,49.71,49.86,49.7,49.85,1315200.0,33.9516,34.054,33.9448,34.0472,1315200.0
2007-12-20 09:40:00,49.85,49.85,49.71,49.76,1729800.0,34.0472,34.0472,33.9516,33.9857,1729800.0
2007-12-20 09:50:00,49.74,49.75,49.61,49.62,1447500.0,33.9721,33.9789,33.8833,33.8901,1447500.0
2007-12-20 10:00:00,49.62,49.68,49.46,49.61,1821000.0,33.8901,33.9311,33.7808,33.8833,1821000.0
2007-12-20 10:10:00,49.61,49.61,49.3,49.34,1332300.0,33.8833,33.8833,33.6716,33.6989,1332300.0
2007-12-20 10:20:00,49.33,49.47,49.33,49.38,852600.0,33.6921,33.7877,33.6921,33.7262,852600.0
2007-12-20 10:30:00,49.38,49.53,49.36,49.45,1150800.0,33.7262,33.8287,33.7125,33.774,1150800.0
2007-12-20 10:40:00,49.45,49.59,49.44,49.54,983400.0,33.774,33.8696,33.7672,33.8355,983400.0
2007-12-20 10:50:00,49.54,49.54,49.3,49.35,1202100.0,33.8355,33.8355,33.6716,33.7057,1202100.0
2007-12-20 11:00:00,49.35,49.38,49.27,49.33,817800.0,33.7057,33.7262,33.6511,33.6921,817800.0
2007-12-20 11:10:00,49.33,49.37,49.3,49.33,589500.0,33.6921,33.7194,33.6716,33.6921,589500.0
2007-12-20 11:20:00,49.33,49.36,49.21,49.32,567600.0,33.6921,33.7125,33.6101,33.6852,567600.0
2007-12-20 11:30:00,49.33,49.34,49.24,49.27,320400.0,33.6921,33.6989,33.6306,33.6511,320400.0
2007-12-20 11:40:00,49.27,49.3,49.18,49.19,497700.0,33.6511,33.6716,33.5896,33.5964,497700.0
2007-12-20 11:50:00,49.19,49.25,49.16,49.23,424500.0,33.5964,33.6374,33.5759,33.6238,424500.0
2007-12-20 12:00:00,49.22,49.23,49.09,49.19,763500.0,33.6169,33.6238,33.5281,33.5964,763500.0
2007-12-20 12:10:00,49.19,49.28,49.18,49.26,407400.0,33.5964,33.6579,33.5896,33.6442,407400.0
2007-12-20 12:20:00,49.26,49.36,49.17,49.34,541800.0,33.6442,33.7125,33.5828,33.6989,541800.0
2007-12-20 12:30:00,49.34,49.36,49.17,49.25,290700.0,33.6989,33.7125,33.5828,33.6374,290700.0
2007-12-20 12:40:00,49.24,49.25,49.13,49.22,958800.0,33.6306,33.6374,33.5555,33.6169,958800.0
2007-12-20 12:50:00,49.23,49.25,49.18,49.24,495900.0,33.6238,33.6374,33.5896,33.6306,495900.0
2007-12-20 13:00:00,49.23,49.27,49.22,49.23,343200.0,33.6238,33.6511,33.6169,33.6238,343200.0
2007-12-20 13:10:00,49.23,49.31,49.22,49.31,544500.0,33.6238,33.6784,33.6169,33.6784,544500.0
2007-12-20 13:20:00,49.3,49.48,49.3,49.38,1182300.0,33.6716,33.7945,33.6716,33.7262,1182300.0
2007-12-20 13:30:00,49.38,49.45,49.38,49.43,645900.0,33.7262,33.774,33.7262,33.7604,645900.0
2007-12-20 13:40:00,49.43,49.43,49.31,49.35,639000.0,33.7604,33.7604,33.6784,33.7057,639000.0
2007-12-20 13:50:00,49.36,49.47,49.36,49.47,563400.0,33.7125,33.7877,33.7125,33.7877,563400.0
2007-12-20 14:00:00,49.46,49.49,49.39,49.43,948600.0,33.7808,33.8013,33.733,33.7604,948600.0
2007-12-20 14:10:00,49.43,49.57,49.41,49.56,1382400.0,33.7604,33.856,33.7467,33.8491,1382400.0
2007-12-20 14:20:00,49.56,49.63,49.53,49.62,1147800.0,33.8491,33.897,33.8287,33.8901,1147800.0
2007-12-20 14:30:00,49.61,49.75,49.58,49.7,2240700.0,33.8833,33.9789,33.8628,33.9448,2240700.0
2007-12-20 14:40:00,49.7,49.73,49.6,49.63,1644600.0,33.9448,33.9653,33.8765,33.897,1644600.0
2007-12-20 14:50:00,49.65,49.73,49.64,49.7,1522200.0,33.9106,33.9653,33.9038,33.9448,1522200.0
2007-12-20 15:00:00,49.69,49.7,49.46,49.49,1247100.0,33.9379,33.9448,33.7808,33.8013,1247100.0
2007-12-20 15:10:00,49.5,49.72,49.49,49.5,2444400.0,33.8082,33.9584,33.8013,33.8082,2444400.0
2007-12-20 15:20:00,49.5,49.58,49.42,49.44,1219800.0,33.8082,33.8628,33.7535,33.7672,1219800.0
2007-12-20 15:30:00,49.44,49.7,49.36,49.5,710400.0,33.7672,33.9448,33.7125,33.8082,710400.0
2007-12-20 15:40:00,49.5,49.61,49.46,49.61,1171200.0,33.8082,33.8833,33.7808,33.8833,1171200.0
2007-12-20 15:50:00,49.6,49.62,49.51,49.58,1076700.0,33.8765,33.8901,33.815,33.8628,1076700.0
2007-12-21 09:30:00,50.47,50.58,50.37,50.48,2147400.0,34.4707,34.5458,34.4024,34.4775,2147400.0
2007-12-21 09:40:00,50.47,50.62,50.46,50.58,2175300.0,34.4707,34.5731,34.4638,34.5458,2175300.0
2007-12-21 09:50:00,50.58,50.58,50.47,50.47,1760700.0,34.5458,34.5458,34.4707,34.4707,1760700.0
2007-12-21 10:00:00,50.48,50.6,50.47,50.57,2246100.0,34.4775,34.5595,34.4707,34.539,2246100.0
2007-12-21 10:10:00,50.57,50.69,50.56,50.66,2301300.0,34.539,34.6209,34.5321,34.6004,2301300.0
2007-12-21 10:20:00,50.66,50.73,50.66,50.72,1252500.0,34.6004,34.6482,34.6004,34.6414,1252500.0
2007-12-21 10:30:00,50.72,50.79,50.5,50.79,2536800.0,34.6414,34.6892,34.4912,34.6892,2536800.0
2007-12-21 10:40:00,50.79,50.86,50.63,50.75,2085600.0,34.6892,34.737,34.5799,34.6619,2085600.0
2007-12-21 10:50:00,50.75,50.82,50.71,50.78,986400.0,34.6619,34.7097,34.6346,34.6824,986400.0
2007-12-21 11:00:00,50.77,50.89,50.76,50.89,1479000.0,34.6756,34.7575,34.6687,34.7575,1479000.0
2007-12-21 11:10:00,50.9,50.92,50.84,50.86,1026000.0,34.7644,34.778,34.7234,34.737,1026000.0
2007-12-21 11:20:00,50.86,50.88,50.83,50.83,678000.0,34.737,34.7507,34.7165,34.7165,678000.0
2007-12-21 11:30:00,50.84,50.85,50.8,50.82,295200.0,34.7234,34.7302,34.6961,34.7097,295200.0
2007-12-21 11:40:00,50.82,50.83,50.77,50.8,334800.0,34.7097,34.7165,34.6756,34.6961,334800.0
2007-12-21 11:50:00,50.79,50.84,50.77,50.8,1056000.0,34.6892,34.7234,34.6756,34.6961,1056000.0
2007-12-21 12:00:00,50.8,50.86,50.79,50.79,1014900.0,34.6961,34.737,34.6892,34.6892,1014900.0
2007-12-21 12:10:00,50.79,50.81,50.75,50.8,512400.0,34.6892,34.7029,34.6619,34.6961,512400.0
2007-12-21 12:20:00,50.81,50.86,50.8,50.86,720300.0,34.7029,34.737,34.6961,34.737,720300.0
2007-12-21 12:30:00,50.86,50.86,50.81,50.83,282300.0,34.737,34.737,34.7029,34.7165,282300.0
2007-12-21 12:40:00,50.83,50.85,50.82,50.82,194100.0,34.7165,34.7302,34.7097,34.7097,194100.0
2007-12-21 12:50:00,50.82,50.84,50.72,50.73,411900.0,34.7097,34.7234,34.6414,34.6482,411900.0
2007-12-21 13:00:00,50.73,50.75,50.68,50.73,587400.0,34.6482,34.6619,34.6141,34.6482,587400.0
2007-12-21 13:10:00,50.74,50.76,50.72,50.74,197100.0,34.6551,34.6687,34.6414,34.6551,197100.0
2007-12-21 13:20:00,50.75,50.79,50.73,50.74,245700.0,34.6619,34.6892,34.6482,34.6551,245700.0
2007-12-21 13:30:00,50.75,50.78,50.72,50.76,297900.0,34.6619,34.6824,34.6414,34.6687,297900.0
2007-12-21 13:40:00,50.77,50.8,50.75,50.78,201300.0,34.6756,34.6961,34.6619,34.6824,201300.0
2007-12-21 13:50:00,50.78,50.83,50.76,50.81,300600.0,34.6824,34.7165,34.6687,34.7029,300600.0
2007-12-21 14:00:00,50.81,50.88,50.81,50.83,415200.0,34.7029,34.7507,34.7029,34.7165,415200.0
2007-12-21 14:10:00,50.83,50.94,50.83,50.87,1027200.0,34.7165,34.7917,34.7165,34.7439,1027200.0
2007-12-21 14:20:00,50.87,50.92,50.86,50.89,554100.0,34.7439,34.778,34.737,34.7575,554100.0
2007-12-21 14:30:00,50.89,50.91,50.88,50.89,405000.0,34.7575,34.7712,34.7507,34.7575,405000.0
2007-12-21 14:40:00,50.89,50.94,50.75,50.91,665700.0,34.7575,34.7917,34.6619,34.7712,665700.0
2007-12-21 14:50:00,50.91,50.96,50.9,50.94,663900.0,34.7712,34.8053,34.7644,34.7917,663900.0
2007-12-21 15:00:00,50.94,50.98,50.89,50.89,932700.0,34.7917,34.819,34.7575,34.7575,932700.0
2007-12-21 15:10:00,50.89,50.96,50.88,50.95,827700.0,34.7575,34.8053,34.7507,34.7985,827700.0
2007-12-21 15:20:00,50.94,51.0,50.94,50.97,987600.0,34.7917,34.8327,34.7917,34.8122,987600.0
2007-12-21 15:30:00,50.98,51.04,50.92,50.95,1550700.0,34.819,34.86,34.778,34.7985,1550700.0
2007-12-21 15:40:00,50.96,50.96,50.89,50.89,1362000.0,34.8053,34.8053,34.7575,34.7575,1362000.0
2007-12-21 15:50:00,50.9,51.12,50.86,51.07,3788400.0,34.7644,34.9146,34.737,34.8805,3788400.0
2007-12-24 09:30:00,50.68,51.17,50.63,51.0,951300.0,35.0507,35.3896,35.0161,35.272,951300.0
2007-12-24 09:40:00,51.0,51.08,50.99,51.07,1161900.0,35.272,35.3274,35.2651,35.3204,1161900.0
2007-12-24 09:50:00,51.05,51.14,51.04,51.07,807300.0,35.3066,35.3688,35.2997,35.3204,807300.0
2007-12-24 10:00:00,51.07,51.11,50.95,50.98,985200.0,35.3204,35.3481,35.2374,35.2582,985200.0
2007-12-24 10:10:00,50.98,51.11,50.96,51.08,735900.0,35.2582,35.3481,35.2444,35.3274,735900.0
2007-12-24 10:20:00,51.08,51.1,50.98,51.03,432000.0,35.3274,35.3412,35.2582,35.2928,432000.0
2007-12-24 10:30:00,51.04,51.07,50.98,51.01,648600.0,35.2997,35.3204,35.2582,35.2789,648600.0
2007-12-24 10:40:00,51.01,51.05,51.0,51.04,391200.0,35.2789,35.3066,35.272,35.2997,391200.0
2007-12-24 10:50:00,51.05,51.05,50.96,51.02,439800.0,35.3066,35.3066,35.2444,35.2859,439800.0
2007-12-24 11:00:00,51.02,51.07,51.01,51.06,232500.0,35.2859,35.3204,35.2789,35.3135,232500.0
2007-12-24 11:10:00,51.06,51.07,51.0,51.04,406200.0,35.3135,35.3204,35.272,35.2997,406200.0
2007-12-24 11:20:00,51.05,51.08,51.04,51.06,194700.0,35.3066,35.3274,35.2997,35.3135,194700.0
2007-12-24 11:30:00,51.06,51.07,51.02,51.05,228900.0,35.3135,35.3204,35.2859,35.3066,228900.0
2007-12-24 11:40:00,51.05,51.1,51.05,51.09,257700.0,35.3066,35.3412,35.3066,35.3343,257700.0
2007-12-24 11:50:00,51.09,51.12,51.08,51.1,305700.0,35.3343,35.355,35.3274,35.3412,305700.0
2007-12-24 12:00:00,51.1,51.18,51.09,51.18,485400.0,35.3412,35.3965,35.3343,35.3965,485400.0
2007-12-24 12:10:00,51.18,51.19,51.14,51.18,384300.0,35.3965,35.4034,35.3688,35.3965,384300.0
2007-12-24 12:20:00,51.18,51.2,51.15,51.19,341400.0,35.3965,35.4103,35.3758,35.4034,341400.0
2007-12-24 12:30:00,51.19,51.25,51.18,51.25,804000.0,35.4034,35.4449,35.3965,35.4449,804000.0
2007-12-24 12:40:00,51.25,51.37,51.24,51.35,1365300.0,35.4449,35.5279,35.438,35.5141,1365300.0
2007-12-24 12:50:00,51.35,51.45,51.26,51.38,3275100.0,35.5141,35.5832,35.4518,35.5348,3275100.0
2007-12-24 13:00:00,51.38,51.38,51.35,51.38,98700.0,35.5348,35.5348,35.5141,35.5348,98700.0
2007-12-24 13:10:00,51.38,51.45,51.15,51.38,1229100.0,35.5348,35.5832,35.3758,35.5348,1229100.0
2007-12-24 13:20:00,51.4,51.45,51.4,51.45,229800.0,35.5487,35.5832,35.5487,35.5832,229800.0
2007-12-24 13:30:00,51.45,51.45,51.45,51.45,1200.0,35.5832,35.5832,35.5832,35.5832,1200.0
2007-12-24 13:40:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 13:50:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 14:00:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 14:10:00,51.4,51.4,51.4,51.4,300.0,35.5487,35.5487,35.5487,35.5487,300.0
2007-12-24 14:20:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:30:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:40:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:50:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:00:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:10:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:20:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:30:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:40:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:50:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-26 09:30:00,51.05,51.15,51.03,51.08,1016400.0,35.3066,35.3758,35.2928,35.3274,1016400.0
2007-12-26 09:40:00,51.09,51.12,51.05,51.08,1160400.0,35.3343,35.355,35.3066,35.3274,1160400.0
2007-12-26 09:50:00,51.08,51.1,50.95,50.99,597300.0,35.3274,35.3412,35.2374,35.2651,597300.0
2007-12-26 10:00:00,50.99,51.04,50.97,51.03,375300.0,35.2651,35.2997,35.2513,35.2928,375300.0
2007-12-26 10:10:00,51.03,51.1,51.02,51.05,521700.0,35.2928,35.3412,35.2859,35.3066,521700.0
2007-12-26 10:20:00,51.04,51.14,51.04,51.11,288000.0,35.2997,35.3688,35.2997,35.3481,288000.0
2007-12-26 10:30:00,51.11,51.17,51.1,51.1,190800.0,35.3481,35.3896,35.3412,35.3412,190800.0
2007-12-26 10:40:00,51.1,51.13,51.03,51.12,375300.0,35.3412,35.3619,35.2928,35.355,375300.0
2007-12-26 10:50:00,51.13,51.21,51.13,51.16,383700.0,35.3619,35.4173,35.3619,35.3827,383700.0
2007-12-26 11:00:00,51.16,51.26,51.15,51.26,265800.0,35.3827,35.4518,35.3758,35.4518,265800.0
2007-12-26 11:10:00,51.25,51.27,51.2,51.22,285300.0,35.4449,35.4588,35.4103,35.4242,285300.0
2007-12-26 11:20:00,51.22,51.23,51.18,51.18,247500.0,35.4242,35.4311,35.3965,35.3965,247500.0
2007-12-26 11:30:00,51.18,51.19,51.13,51.14,397500.0,35.3965,35.4034,35.3619,35.3688,397500.0
2007-12-26 11:40:00,51.14,51.2,51.14,51.19,264900.0,35.3688,35.4103,35.3688,35.4034,264900.0
2007-12-26 11:50:00,51.19,51.2,51.14,51.14,379200.0,35.4034,35.4103,35.3688,35.3688,379200.0
2007-12-26 12:00:00,51.13,51.17,51.13,51.14,106500.0,35.3619,35.3896,35.3619,35.3688,106500.0
2007-12-26 12:10:00,51.14,51.16,51.13,51.16,208500.0,35.3688,35.3827,35.3619,35.3827,208500.0
2007-12-26 12:20:00,51.16,51.22,51.16,51.21,156000.0,35.3827,35.4242,35.3827,35.4173,156000.0
2007-12-26 12:30:00,51.21,51.23,51.19,51.22,183900.0,35.4173,35.4311,35.4034,35.4242,183900.0
2007-12-26 12:40:00,51.22,51.27,51.21,51.26,165900.0,35.4242,35.4588,35.4173,35.4518,165900.0
2007-12-26 12:50:00,51.26,51.35,51.26,51.34,384600.0,35.4518,35.5141,35.4518,35.5072,384600.0
2007-12-26 13:00:00,51.34,51.48,51.33,51.4,321900.0,35.5072,35.604,35.5003,35.5487,321900.0
2007-12-26 13:10:00,51.4,51.49,51.4,51.43,219300.0,35.5487,35.6109,35.5487,35.5694,219300.0
2007-12-26 13:20:00,51.43,51.47,51.42,51.44,850800.0,35.5694,35.5971,35.5625,35.5763,850800.0
2007-12-26 13:30:00,51.44,51.46,51.43,51.43,249000.0,35.5763,35.5902,35.5694,35.5694,249000.0
2007-12-26 13:40:00,51.43,51.48,51.42,51.46,449700.0,35.5694,35.604,35.5625,35.5902,449700.0
2007-12-26 13:50:00,51.46,51.54,51.45,51.53,568800.0,35.5902,35.6455,35.5832,35.6386,568800.0
2007-12-26 14:00:00,51.53,51.57,51.53,51.56,731100.0,35.6386,35.6662,35.6386,35.6593,731100.0
2007-12-26 14:10:00,51.56,51.63,51.55,51.58,779400.0,35.6593,35.7077,35.6524,35.6732,779400.0
2007-12-26 14:20:00,51.58,51.6,51.52,51.6,339000.0,35.6732,35.687,35.6317,35.687,339000.0
2007-12-26 14:30:00,51.59,51.63,51.56,51.58,956400.0,35.6801,35.7077,35.6593,35.6732,956400.0
2007-12-26 14:40:00,51.57,51.64,51.57,51.64,253200.0,35.6662,35.7147,35.6662,35.7147,253200.0
2007-12-26 14:50:00,51.64,51.7,51.64,51.68,766500.0,35.7147,35.7561,35.7147,35.7423,766500.0
2007-12-26 15:00:00,51.68,51.68,51.58,51.58,278700.0,35.7423,35.7423,35.6732,35.6732,278700.0
2007-12-26 15:10:00,51.58,51.61,51.52,51.6,417600.0,35.6732,35.6939,35.6317,35.687,417600.0
2007-12-26 15:20:00,51.6,51.62,51.54,51.56,458100.0,35.687,35.7008,35.6455,35.6593,458100.0
2007-12-26 15:30:00,51.55,51.68,51.5,51.6,2032800.0,35.6524,35.7423,35.6178,35.687,2032800.0
2007-12-26 15:40:00,51.6,51.69,51.59,51.69,777900.0,35.687,35.7492,35.6801,35.7492,777900.0
2007-12-26 15:50:00,51.69,51.83,51.61,51.78,1740900.0,35.7492,35.8461,35.6939,35.8115,1740900.0
2007-12-27 09:30:00,51.33,51.34,51.09,51.11,1203000.0,35.5003,35.5072,35.3343,35.3481,1203000.0
2007-12-27 09:40:00,51.12,51.14,51.05,51.13,805200.0,35.355,35.3688,35.3066,35.3619,805200.0
2007-12-27 09:50:00,51.13,51.18,51.04,51.04,789600.0,35.3619,35.3965,35.2997,35.2997,789600.0
2007-12-27 10:00:00,51.06,51.14,51.05,51.11,608100.0,35.3135,35.3688,35.3066,35.3481,608100.0
2007-12-27 10:10:00,51.1,51.18,51.07,51.1,612900.0,35.3412,35.3965,35.3204,35.3412,612900.0
2007-12-27 10:20:00,51.1,51.2,51.09,51.12,520500.0,35.3412,35.4103,35.3343,35.355,520500.0
2007-12-27 10:30:00,51.12,51.17,51.0,51.0,611400.0,35.355,35.3896,35.272,35.272,611400.0
2007-12-27 10:40:00,51.01,51.04,50.96,50.99,673800.0,35.2789,35.2997,35.2444,35.2651,673800.0
2007-12-27 10:50:00,50.99,51.07,50.91,50.93,907800.0,35.2651,35.3204,35.2098,35.2236,907800.0
2007-12-27 11:00:00,50.93,51.0,50.79,50.8,890700.0,35.2236,35.272,35.1268,35.1337,890700.0
2007-12-27 11:10:00,50.8,50.93,50.78,50.86,764400.0,35.1337,35.2236,35.1199,35.1752,764400.0
2007-12-27 11:20:00,50.86,50.94,50.83,50.94,923400.0,35.1752,35.2305,35.1544,35.2305,923400.0
2007-12-27 11:30:00,50.94,50.97,50.92,50.95,385500.0,35.2305,35.2513,35.2167,35.2374,385500.0
2007-12-27 11:40:00,50.95,50.99,50.92,50.95,370500.0,35.2374,35.2651,35.2167,35.2374,370500.0
2007-12-27 11:50:00,50.95,50.99,50.91,50.96,526200.0,35.2374,35.2651,35.2098,35.2444,526200.0
2007-12-27 12:00:00,50.96,50.99,50.9,50.92,434100.0,35.2444,35.2651,35.2029,35.2167,434100.0
2007-12-27 12:10:00,50.92,50.93,50.84,50.88,467700.0,35.2167,35.2236,35.1614,35.189,467700.0
2007-12-27 12:20:00,50.88,50.9,50.78,50.78,395100.0,35.189,35.2029,35.1199,35.1199,395100.0
2007-12-27 12:30:00,50.78,50.8,50.62,50.63,717300.0,35.1199,35.1337,35.0092,35.0161,717300.0
2007-12-27 12:40:00,50.63,50.7,50.6,50.66,623400.0,35.0161,35.0645,34.9954,35.0369,623400.0
2007-12-27 12:50:00,50.67,50.7,50.64,50.68,352800.0,35.0438,35.0645,35.023,35.0507,352800.0
2007-12-27 13:00:00,50.68,50.69,50.61,50.65,568200.0,35.0507,35.0576,35.0023,35.03,568200.0
2007-12-27 13:10:00,50.65,50.7,50.65,50.68,479400.0,35.03,35.0645,35.03,35.0507,479400.0
2007-12-27 13:20:00,50.68,50.73,50.67,50.71,478200.0,35.0507,35.0853,35.0438,35.0715,478200.0
2007-12-27 13:30:00,50.71,50.73,50.68,50.71,299100.0,35.0715,35.0853,35.0507,35.0715,299100.0
2007-12-27 13:40:00,50.71,50.76,50.7,50.76,364500.0,35.0715,35.106,35.0645,35.106,364500.0
2007-12-27 13:50:00,50.76,50.8,50.74,50.77,425400.0,35.106,35.1337,35.0922,35.113,425400.0
2007-12-27 14:00:00,50.77,50.85,50.75,50.82,375600.0,35.113,35.1683,35.0991,35.1475,375600.0
2007-12-27 14:10:00,50.81,50.83,50.67,50.83,360000.0,35.1406,35.1544,35.0438,35.1544,360000.0
2007-12-27 14:20:00,50.83,50.86,50.78,50.8,353400.0,35.1544,35.1752,35.1199,35.1337,353400.0
2007-12-27 14:30:00,50.8,50.8,50.69,50.69,412200.0,35.1337,35.1337,35.0576,35.0576,412200.0
2007-12-27 14:40:00,50.69,50.71,50.61,50.7,353100.0,35.0576,35.0715,35.0023,35.0645,353100.0
2007-12-27 14:50:00,50.7,50.73,50.66,50.7,531000.0,35.0645,35.0853,35.0369,35.0645,531000.0
2007-12-27 15:00:00,50.71,50.8,50.7,50.75,657300.0,35.0715,35.1337,35.0645,35.0991,657300.0
2007-12-27 15:10:00,50.74,50.78,50.71,50.71,400500.0,35.0922,35.1199,35.0715,35.0715,400500.0
2007-12-27 15:20:00,50.72,50.72,50.6,50.61,684900.0,35.0784,35.0784,34.9954,35.0023,684900.0
2007-12-27 15:30:00,50.61,50.61,50.53,50.55,1306200.0,35.0023,35.0023,34.947,34.9608,1306200.0
2007-12-27 15:40:00,50.55,50.63,50.41,50.44,1684200.0,34.9608,35.0161,34.864,34.8847,1684200.0
2007-12-27 15:50:00,50.44,50.5,50.4,50.47,2820300.0,34.8847,34.9262,34.8571,34.9055,2820300.0
2007-12-28 09:30:00,51.0,51.18,50.88,50.96,1037700.0,35.272,35.3965,35.189,35.2444,1037700.0
2007-12-28 09:40:00,50.96,51.07,50.96,50.99,982800.0,35.2444,35.3204,35.2444,35.2651,982800.0
2007-12-28 09:50:00,50.99,51.01,50.93,50.98,771000.0,35.2651,35.2789,35.2236,35.2582,771000.0
2007-12-28 10:00:00,50.98,50.98,50.56,50.62,1221900.0,35.2582,35.2582,34.9677,35.0092,1221900.0
2007-12-28 10:10:00,50.62,50.78,50.62,50.78,633600.0,35.0092,35.1199,35.0092,35.1199,633600.0
2007-12-28 10:20:00,50.78,50.81,50.76,50.79,190500.0,35.1199,35.1406,35.106,35.1268,190500.0
2007-12-28 10:30:00,50.79,50.83,50.78,50.79,218400.0,35.1268,35.1544,35.1199,35.1268,218400.0
2007-12-28 10:40:00,50.79,50.79,50.79,50.79,0.0,35.1268,35.1268,35.1268,35.1268,0.0
2007-12-28 10:50:00,50.72,50.73,50.71,50.73,36300.0,35.0784,35.0853,35.0715,35.0853,36300.0
2007-12-28 11:00:00,50.73,50.77,50.67,50.71,533100.0,35.0853,35.113,35.0438,35.0715,533100.0
2007-12-28 11:10:00,50.71,50.79,50.69,50.78,450000.0,35.0715,35.1268,35.0576,35.1199,450000.0
2007-12-28 11:20:00,50.78,50.78,50.74,50.77,251100.0,35.1199,35.1199,35.0922,35.113,251100.0
2007-12-28 11:30:00,50.76,50.8,50.72,50.78,365700.0,35.106,35.1337,35.0784,35.1199,365700.0
2007-12-28 11:40:00,50.79,50.81,50.71,50.74,1037700.0,35.1268,35.1406,35.0715,35.0922,1037700.0
2007-12-28 11:50:00,50.74,50.74,50.6,50.62,478500.0,35.0922,35.0922,34.9954,35.0092,478500.0
2007-12-28 12:00:00,50.62,50.64,50.58,50.61,354900.0,35.0092,35.023,34.9815,35.0023,354900.0
2007-12-28 12:10:00,50.61,50.62,50.51,50.52,673500.0,35.0023,35.0092,34.9331,34.94,673500.0
2007-12-28 12:20:00,50.52,50.59,50.45,50.5,483600.0,34.94,34.9885,34.8916,34.9262,483600.0
2007-12-28 12:30:00,50.5,50.54,50.47,50.5,383100.0,34.9262,34.9539,34.9055,34.9262,383100.0
2007-12-28 12:40:00,50.5,50.55,50.38,50.44,419400.0,34.9262,34.9608,34.8432,34.8847,419400.0
2007-12-28 12:50:00,50.44,50.44,50.35,50.37,459000.0,34.8847,34.8847,34.8225,34.8363,459000.0
2007-12-28 13:00:00,50.37,50.47,50.33,50.47,407400.0,34.8363,34.9055,34.8086,34.9055,407400.0
2007-12-28 13:10:00,50.47,50.5,50.42,50.47,279000.0,34.9055,34.9262,34.8709,34.9055,279000.0
2007-12-28 13:20:00,50.46,50.5,50.44,50.46,334800.0,34.8986,34.9262,34.8847,34.8986,334800.0
2007-12-28 13:30:00,50.46,50.49,50.4,50.45,253200.0,34.8986,34.9193,34.8571,34.8916,253200.0
2007-12-28 13:40:00,50.45,50.57,50.44,50.56,550200.0,34.8916,34.9746,34.8847,34.9677,550200.0
2007-12-28 13:50:00,50.56,50.58,50.51,50.58,233100.0,34.9677,34.9815,34.9331,34.9815,233100.0
2007-12-28 14:00:00,50.57,50.58,50.51,50.55,542700.0,34.9746,34.9815,34.9331,34.9608,542700.0
2007-12-28 14:10:00,50.55,50.58,50.48,50.57,345600.0,34.9608,34.9815,34.9124,34.9746,345600.0
2007-12-28 14:20:00,50.57,50.59,50.54,50.57,277200.0,34.9746,34.9885,34.9539,34.9746,277200.0
2007-12-28 14:30:00,50.57,50.64,50.57,50.63,330300.0,34.9746,35.023,34.9746,35.0161,330300.0
2007-12-28 14:40:00,50.63,50.67,50.58,50.6,359100.0,35.0161,35.0438,34.9815,34.9954,359100.0
2007-12-28 14:50:00,50.6,50.6,50.5,50.51,709200.0,34.9954,34.9954,34.9262,34.9331,709200.0
2007-12-28 15:00:00,50.51,50.54,50.44,50.53,583500.0,34.9331,34.9539,34.8847,34.947,583500.0
2007-12-28 15:10:00,50.53,50.65,50.53,50.6,401100.0,34.947,35.03,34.947,34.9954,401100.0
2007-12-28 15:20:00,50.61,50.63,50.52,50.62,754500.0,35.0023,35.0161,34.94,35.0092,754500.0
2007-12-28 15:30:00,50.62,50.66,50.51,50.55,460800.0,35.0092,35.0369,34.9331,34.9608,460800.0
2007-12-28 15:40:00,50.55,50.65,50.52,50.63,529200.0,34.9608,35.03,34.94,35.0161,529200.0
2007-12-28 15:50:00,50.64,50.75,50.53,50.69,1574400.0,35.023,35.0991,34.947,35.0576,1574400.0
2007-12-31 09:30:00,50.85,50.96,50.58,50.63,969000.0,35.1683,35.2444,34.9815,35.0161,969000.0
2007-12-31 09:40:00,50.63,50.71,50.6,50.64,625500.0,35.0161,35.0715,34.9954,35.023,625500.0
2007-12-31 09:50:00,50.64,50.67,50.48,50.53,968400.0,35.023,35.0438,34.9124,34.947,968400.0
2007-12-31 10:00:00,50.54,50.67,50.52,50.57,1251300.0,34.9539,35.0438,34.94,34.9746,1251300.0
2007-12-31 10:10:00,50.57,50.61,50.54,50.61,563100.0,34.9746,35.0023,34.9539,35.0023,563100.0
2007-12-31 10:20:00,50.6,50.61,50.52,50.57,382200.0,34.9954,35.0023,34.94,34.9746,382200.0
2007-12-31 10:30:00,50.57,50.57,50.42,50.44,1528500.0,34.9746,34.9746,34.8709,34.8847,1528500.0
2007-12-31 10:40:00,50.44,50.46,50.32,50.33,988800.0,34.8847,34.8986,34.8017,34.8086,988800.0
2007-12-31 10:50:00,50.33,50.35,50.3,50.32,321300.0,34.8086,34.8225,34.7879,34.8017,321300.0
2007-12-31 11:00:00,50.32,50.33,50.24,50.25,397200.0,34.8017,34.8086,34.7464,34.7533,397200.0
2007-12-31 11:10:00,50.24,50.29,50.18,50.19,565800.0,34.7464,34.781,34.7049,34.7118,565800.0
2007-12-31 11:20:00,50.2,50.2,50.1,50.12,678000.0,34.7187,34.7187,34.6496,34.6634,678000.0
2007-12-31 11:30:00,50.12,50.23,50.11,50.2,484800.0,34.6634,34.7395,34.6565,34.7187,484800.0
2007-12-31 11:40:00,50.2,50.21,50.12,50.13,523200.0,34.7187,34.7257,34.6634,34.6703,523200.0
2007-12-31 11:50:00,50.13,50.13,50.04,50.08,562200.0,34.6703,34.6703,34.6081,34.6357,562200.0
2007-12-31 12:00:00,50.08,50.15,50.01,50.14,634500.0,34.6357,34.6842,34.5873,34.6772,634500.0
2007-12-31 12:10:00,50.13,50.13,50.08,50.08,315300.0,34.6703,34.6703,34.6357,34.6357,315300.0
2007-12-31 12:20:00,50.07,50.11,50.01,50.01,348600.0,34.6288,34.6565,34.5873,34.5873,348600.0
2007-12-31 12:30:00,50.01,50.09,50.0,50.03,260100.0,34.5873,34.6427,34.5804,34.6012,260100.0
2007-12-31 12:40:00,50.03,50.2,50.02,50.14,490500.0,34.6012,34.7187,34.5942,34.6772,490500.0
2007-12-31 12:50:00,50.14,50.18,50.13,50.17,485100.0,34.6772,34.7049,34.6703,34.698,485100.0
2007-12-31 13:00:00,50.17,50.24,50.16,50.22,346800.0,34.698,34.7464,34.6911,34.7326,346800.0
2007-12-31 13:10:00,50.23,50.24,50.21,50.22,220500.0,34.7395,34.7464,34.7257,34.7326,220500.0
2007-12-31 13:20:00,50.22,50.3,50.21,50.24,179400.0,34.7326,34.7879,34.7257,34.7464,179400.0
2007-12-31 13:30:00,50.24,50.27,50.21,50.24,163500.0,34.7464,34.7671,34.7257,34.7464,163500.0
2007-12-31 13:40:00,50.24,50.33,50.24,50.33,207900.0,34.7464,34.8086,34.7464,34.8086,207900.0
2007-12-31 13:50:00,50.33,50.33,50.27,50.27,156900.0,34.8086,34.8086,34.7671,34.7671,156900.0
2007-12-31 14:00:00,50.27,50.28,50.2,50.21,345900.0,34.7671,34.7741,34.7187,34.7257,345900.0
2007-12-31 14:10:00,50.21,50.29,50.21,50.28,254700.0,34.7257,34.781,34.7257,34.7741,254700.0
2007-12-31 14:20:00,50.27,50.28,50.19,50.19,264000.0,34.7671,34.7741,34.7118,34.7118,264000.0
2007-12-31 14:30:00,50.19,50.25,50.19,50.22,204000.0,34.7118,34.7533,34.7118,34.7326,204000.0
2007-12-31 14:40:00,50.22,50.28,50.2,50.28,436200.0,34.7326,34.7741,34.7187,34.7741,436200.0
2007-12-31 14:50:00,50.28,50.32,50.26,50.3,341700.0,34.7741,34.8017,34.7602,34.7879,341700.0
2007-12-31 15:00:00,50.28,50.3,50.21,50.24,299700.0,34.7741,34.7879,34.7257,34.7464,299700.0
2007-12-31 15:10:00,50.24,50.32,50.24,50.31,260400.0,34.7464,34.8017,34.7464,34.7948,260400.0
2007-12-31 15:20:00,50.31,50.33,50.24,50.24,1557000.0,34.7948,34.8086,34.7464,34.7464,1557000.0
2007-12-31 15:30:00,50.24,50.24,50.11,50.12,1010100.0,34.7464,34.7464,34.6565,34.6634,1010100.0
2007-12-31 15:40:00,50.12,50.16,50.02,50.07,931200.0,34.6634,34.6911,34.5942,34.6288,931200.0
2007-12-31 15:50:00,50.07,50.14,50.03,50.14,2117700.0,34.6288,34.6772,34.6012,34.6772,2117700.0
2008-01-02 09:30:00,50.44,50.75,50.43,50.58,1928700.0,34.8847,35.0991,34.8778,34.9815,1928700.0
2008-01-02 09:40:00,50.58,50.7,50.56,50.63,1548900.0,34.9815,35.0645,34.9677,35.0161,1548900.0
2008-01-02 09:50:00,50.63,50.67,50.58,50.65,1059600.0,35.0161,35.0438,34.9815,35.03,1059600.0
2008-01-02 10:00:00,50.65,50.65,50.15,50.33,4787100.0,35.03,35.03,34.6842,34.8086,4787100.0
2008-01-02 10:10:00,50.32,50.35,50.06,50.16,3546600.0,34.8017,34.8225,34.6219,34.6911,3546600.0
2008-01-02 10:20:00,50.16,50.2,50.07,50.17,1477800.0,34.6911,34.7187,34.6288,34.698,1477800.0
2008-01-02 10:30:00,50.16,50.2,50.07,50.14,1600800.0,34.6911,34.7187,34.6288,34.6772,1600800.0
2008-01-02 10:40:00,50.14,50.18,50.1,50.11,689400.0,34.6772,34.7049,34.6496,34.6565,689400.0
2008-01-02 10:50:00,50.12,50.15,50.01,50.03,1008900.0,34.6634,34.6842,34.5873,34.6012,1008900.0
2008-01-02 11:00:00,50.03,50.12,49.94,50.0,1017300.0,34.6012,34.6634,34.5389,34.5804,1017300.0
2008-01-02 11:10:00,50.0,50.01,49.78,49.78,1527000.0,34.5804,34.5873,34.4283,34.4283,1527000.0
2008-01-02 11:20:00,49.78,49.78,49.66,49.69,2199000.0,34.4283,34.4283,34.3453,34.366,2199000.0
2008-01-02 11:30:00,49.69,49.71,49.55,49.57,1282500.0,34.366,34.3798,34.2692,34.283,1282500.0
2008-01-02 11:40:00,49.58,49.83,49.43,49.47,1539900.0,34.2899,34.4628,34.1862,34.2139,1539900.0
2008-01-02 11:50:00,49.47,49.59,49.45,49.59,1548600.0,34.2139,34.2969,34.2,34.2969,1548600.0
2008-01-02 12:00:00,49.59,49.59,49.39,49.39,1473900.0,34.2969,34.2969,34.1585,34.1585,1473900.0
2008-01-02 12:10:00,49.39,49.43,49.3,49.34,2568000.0,34.1585,34.1862,34.0963,34.124,2568000.0
2008-01-02 12:20:00,49.34,49.35,49.15,49.15,2337000.0,34.124,34.1309,33.9925,33.9925,2337000.0
2008-01-02 12:30:00,49.16,49.22,49.12,49.21,1778100.0,33.9995,34.041,33.9718,34.034,1778100.0
2008-01-02 12:40:00,49.22,49.23,49.18,49.19,546900.0,34.041,34.0479,34.0133,34.0202,546900.0
2008-01-02 12:50:00,49.19,49.27,49.16,49.22,565500.0,34.0202,34.0755,33.9995,34.041,565500.0
2008-01-02 13:00:00,49.24,49.24,49.1,49.12,1170900.0,34.0548,34.0548,33.958,33.9718,1170900.0
2008-01-02 13:10:00,49.12,49.23,49.1,49.2,890700.0,33.9718,34.0479,33.958,34.0271,890700.0
2008-01-02 13:20:00,49.2,49.26,49.16,49.21,609900.0,34.0271,34.0686,33.9995,34.034,609900.0
2008-01-02 13:30:00,49.2,49.33,49.15,49.33,1138500.0,34.0271,34.117,33.9925,34.117,1138500.0
2008-01-02 13:40:00,49.33,49.46,49.3,49.45,1228200.0,34.117,34.2069,34.0963,34.2,1228200.0
2008-01-02 13:50:00,49.46,49.48,49.41,49.43,923700.0,34.2069,34.2208,34.1724,34.1862,923700.0
2008-01-02 14:00:00,49.43,49.59,49.37,49.59,2323500.0,34.1862,34.2969,34.1447,34.2969,2323500.0
2008-01-02 14:10:00,49.59,49.74,49.59,49.66,1784700.0,34.2969,34.4006,34.2969,34.3453,1784700.0
2008-01-02 14:20:00,49.66,49.66,49.37,49.37,1848300.0,34.3453,34.3453,34.1447,34.1447,1848300.0
2008-01-02 14:30:00,49.37,49.51,49.26,49.26,1238100.0,34.1447,34.2415,34.0686,34.0686,1238100.0
2008-01-02 14:40:00,49.25,49.31,49.19,49.29,1090200.0,34.0617,34.1032,34.0202,34.0894,1090200.0
2008-01-02 14:50:00,49.29,49.39,49.16,49.16,1202700.0,34.0894,34.1585,33.9995,33.9995,1202700.0
2008-01-02 15:00:00,49.16,49.19,48.99,49.03,1797600.0,33.9995,34.0202,33.8819,33.9096,1797600.0
2008-01-02 15:10:00,49.03,49.11,48.97,49.0,1750800.0,33.9096,33.9649,33.8681,33.8888,1750800.0
2008-01-02 15:20:00,49.0,49.16,48.99,49.07,1002900.0,33.8888,33.9995,33.8819,33.9372,1002900.0
2008-01-02 15:30:00,49.06,49.33,49.04,49.23,1251600.0,33.9303,34.117,33.9165,34.0479,1251600.0
2008-01-02 15:40:00,49.23,49.33,49.2,49.24,1083000.0,34.0479,34.117,34.0271,34.0548,1083000.0
2008-01-02 15:50:00,49.24,49.33,49.2,49.3,2338800.0,34.0548,34.117,34.0271,34.0963,2338800.0
2008-01-03 09:30:00,49.82,49.93,49.78,49.91,2944200.0,34.4559,34.532,34.4283,34.5182,2944200.0
2008-01-03 09:40:00,49.9,49.91,49.72,49.72,2730600.0,34.5113,34.5182,34.3868,34.3868,2730600.0
2008-01-03 09:50:00,49.72,49.77,49.64,49.7,1554300.0,34.3868,34.4213,34.3314,34.3729,1554300.0
2008-01-03 10:00:00,49.71,49.9,49.71,49.9,2806200.0,34.3798,34.5113,34.3798,34.5113,2806200.0
2008-01-03 10:10:00,49.9,49.91,49.68,49.75,1946700.0,34.5113,34.5182,34.3591,34.4075,1946700.0
2008-01-03 10:20:00,49.75,49.81,49.7,49.76,1074900.0,34.4075,34.449,34.3729,34.4144,1074900.0
2008-01-03 10:30:00,49.75,49.87,49.66,49.72,1541400.0,34.4075,34.4905,34.3453,34.3868,1541400.0
2008-01-03 10:40:00,49.72,49.73,49.63,49.68,1429500.0,34.3868,34.3937,34.3245,34.3591,1429500.0
2008-01-03 10:50:00,49.68,49.68,49.56,49.67,1443300.0,34.3591,34.3591,34.2761,34.3522,1443300.0
2008-01-03 11:00:00,49.67,49.78,49.64,49.77,924300.0,34.3522,34.4283,34.3314,34.4213,924300.0
2008-01-03 11:10:00,49.78,49.8,49.66,49.7,1196100.0,34.4283,34.4421,34.3453,34.3729,1196100.0
2008-01-03 11:20:00,49.7,49.83,49.69,49.75,825000.0,34.3729,34.4628,34.366,34.4075,825000.0
2008-01-03 11:30:00,49.75,49.8,49.71,49.76,346500.0,34.4075,34.4421,34.3798,34.4144,346500.0
2008-01-03 11:40:00,49.75,49.88,49.75,49.88,464400.0,34.4075,34.4974,34.4075,34.4974,464400.0
2008-01-03 11:50:00,49.88,49.94,49.83,49.87,740700.0,34.4974,34.5389,34.4628,34.4905,740700.0
2008-01-03 12:00:00,49.87,49.93,49.84,49.9,1183200.0,34.4905,34.532,34.4698,34.5113,1183200.0
2008-01-03 12:10:00,49.9,50.02,49.89,50.02,564000.0,34.5113,34.5942,34.5043,34.5942,564000.0
2008-01-03 12:20:00,50.02,50.04,49.98,50.03,578100.0,34.5942,34.6081,34.5666,34.6012,578100.0
2008-01-03 12:30:00,50.02,50.06,49.96,49.97,404100.0,34.5942,34.6219,34.5527,34.5597,404100.0
2008-01-03 12:40:00,49.98,49.98,49.88,49.93,373500.0,34.5666,34.5666,34.4974,34.532,373500.0
2008-01-03 12:50:00,49.93,49.99,49.87,49.94,837900.0,34.532,34.5735,34.4905,34.5389,837900.0
2008-01-03 13:00:00,49.93,49.97,49.85,49.87,540300.0,34.532,34.5597,34.4767,34.4905,540300.0
2008-01-03 13:10:00,49.87,49.9,49.79,49.81,1070400.0,34.4905,34.5113,34.4352,34.449,1070400.0
2008-01-03 13:20:00,49.81,49.85,49.77,49.85,393000.0,34.449,34.4767,34.4213,34.4767,393000.0
2008-01-03 13:30:00,49.84,49.86,49.79,49.86,328800.0,34.4698,34.4836,34.4352,34.4836,328800.0
2008-01-03 13:40:00,49.86,49.88,49.84,49.86,309600.0,34.4836,34.4974,34.4698,34.4836,309600.0
2008-01-03 13:50:00,49.86,49.89,49.77,49.78,454500.0,34.4836,34.5043,34.4213,34.4283,454500.0
2008-01-03 14:00:00,49.79,49.8,49.75,49.78,445800.0,34.4352,34.4421,34.4075,34.4283,445800.0
2008-01-03 14:10:00,49.78,49.85,49.72,49.82,872100.0,34.4283,34.4767,34.3868,34.4559,872100.0
2008-01-03 14:20:00,49.81,49.88,49.8,49.86,436200.0,34.449,34.4974,34.4421,34.4836,436200.0
2008-01-03 14:30:00,49.85,49.87,49.8,49.82,282300.0,34.4767,34.4905,34.4421,34.4559,282300.0
2008-01-03 14:40:00,49.82,49.85,49.75,49.77,446700.0,34.4559,34.4767,34.4075,34.4213,446700.0
2008-01-03 14:50:00,49.77,49.83,49.71,49.73,807900.0,34.4213,34.4628,34.3798,34.3937,807900.0
2008-01-03 15:00:00,49.73,49.78,49.65,49.71,1292700.0,34.3937,34.4283,34.3384,34.3798,1292700.0
2008-01-03 15:10:00,49.72,49.75,49.57,49.61,1122900.0,34.3868,34.4075,34.283,34.3107,1122900.0
2008-01-03 15:20:00,49.6,49.61,49.49,49.53,1046700.0,34.3038,34.3107,34.2277,34.2554,1046700.0
2008-01-03 15:30:00,49.53,49.6,49.5,49.57,1135500.0,34.2554,34.3038,34.2346,34.283,1135500.0
2008-01-03 15:40:00,49.57,49.64,49.57,49.6,1983300.0,34.283,34.3314,34.283,34.3038,1983300.0
2008-01-03 15:50:00,49.6,49.71,49.55,49.66,1934700.0,34.3038,34.3798,34.2692,34.3453,1934700.0
2008-01-04 09:30:00,49.29,49.35,48.84,48.89,3137400.0,34.0894,34.1309,33.7781,33.8127,3137400.0
2008-01-04 09:40:00,48.89,49.06,48.88,48.97,2932500.0,33.8127,33.9303,33.8058,33.8681,2932500.0
2008-01-04 09:50:00,48.96,49.03,48.77,48.8,2720100.0,33.8611,33.9096,33.7297,33.7505,2720100.0
2008-01-04 10:00:00,48.8,48.92,48.67,48.82,4183800.0,33.7505,33.8335,33.6606,33.7643,4183800.0
2008-01-04 10:10:00,48.82,48.83,48.48,48.5,4618500.0,33.7643,33.7712,33.5292,33.543,4618500.0
2008-01-04 10:20:00,48.5,48.61,48.33,48.35,3611100.0,33.543,33.6191,33.4254,33.4393,3611100.0
2008-01-04 10:30:00,48.35,48.45,48.32,48.4,2910000.0,33.4393,33.5084,33.4185,33.4738,2910000.0
2008-01-04 10:40:00,48.4,48.48,48.3,48.31,2196900.0,33.4738,33.5292,33.4047,33.4116,2196900.0
2008-01-04 10:50:00,48.31,48.32,48.11,48.14,1908000.0,33.4116,33.4185,33.2733,33.294,1908000.0
2008-01-04 11:00:00,48.14,48.18,48.04,48.07,2048100.0,33.294,33.3217,33.2249,33.2456,2048100.0
2008-01-04 11:10:00,48.07,48.24,48.04,48.13,1796100.0,33.2456,33.3632,33.2249,33.2871,1796100.0
2008-01-04 11:20:00,48.15,48.35,48.1,48.33,1972200.0,33.3009,33.4393,33.2664,33.4254,1972200.0
2008-01-04 11:30:00,48.33,48.45,48.22,48.23,2024700.0,33.4254,33.5084,33.3494,33.3563,2024700.0
2008-01-04 11:40:00,48.23,48.25,48.12,48.15,1971300.0,33.3563,33.3701,33.2802,33.3009,1971300.0
2008-01-04 11:50:00,48.15,48.23,48.13,48.22,2643300.0,33.3009,33.3563,33.2871,33.3494,2643300.0
2008-01-04 12:00:00,48.21,48.53,48.21,48.5,1094700.0,33.3424,33.5637,33.3424,33.543,1094700.0
2008-01-04 12:10:00,48.5,48.51,48.39,48.41,636300.0,33.543,33.5499,33.4669,33.4808,636300.0
2008-01-04 12:20:00,48.42,48.42,48.25,48.27,921300.0,33.4877,33.4877,33.3701,33.3839,921300.0
2008-01-04 12:30:00,48.27,48.34,48.1,48.14,1098300.0,33.3839,33.4323,33.2664,33.294,1098300.0
2008-01-04 12:40:00,48.14,48.26,48.11,48.26,679500.0,33.294,33.377,33.2733,33.377,679500.0
2008-01-04 12:50:00,48.27,48.27,48.18,48.21,463200.0,33.3839,33.3839,33.3217,33.3424,463200.0
2008-01-04 13:00:00,48.21,48.21,48.09,48.15,673500.0,33.3424,33.3424,33.2594,33.3009,673500.0
2008-01-04 13:10:00,48.15,48.26,48.12,48.18,2965200.0,33.3009,33.377,33.2802,33.3217,2965200.0
2008-01-04 13:20:00,48.18,48.22,48.0,48.08,1621500.0,33.3217,33.3494,33.1972,33.2525,1621500.0
2008-01-04 13:30:00,48.08,48.1,47.86,47.9,795600.0,33.2525,33.2664,33.1004,33.128,795600.0
2008-01-04 13:40:00,47.9,47.92,47.76,47.78,3258900.0,33.128,33.1419,33.0312,33.045,3258900.0
2008-01-04 13:50:00,47.79,48.03,47.78,48.0,1246200.0,33.052,33.2179,33.045,33.1972,1246200.0
2008-01-04 14:00:00,48.0,48.0,47.8,47.9,1011300.0,33.1972,33.1972,33.0589,33.128,1011300.0
2008-01-04 14:10:00,47.9,47.96,47.8,47.87,871200.0,33.128,33.1695,33.0589,33.1073,871200.0
2008-01-04 14:20:00,47.89,47.91,47.76,47.86,1332900.0,33.1211,33.135,33.0312,33.1004,1332900.0
2008-01-04 14:30:00,47.86,47.89,47.8,47.83,716400.0,33.1004,33.1211,33.0589,33.0796,716400.0
2008-01-04 14:40:00,47.84,47.96,47.77,47.93,1333800.0,33.0865,33.1695,33.0381,33.1488,1333800.0
2008-01-04 14:50:00,47.93,48.15,47.85,48.12,1419300.0,33.1488,33.3009,33.0935,33.2802,1419300.0
2008-01-04 15:00:00,48.12,48.38,48.1,48.29,2218200.0,33.2802,33.46,33.2664,33.3978,2218200.0
2008-01-04 15:10:00,48.3,48.33,48.06,48.2,1332600.0,33.4047,33.4254,33.2387,33.3355,1332600.0
2008-01-04 15:20:00,48.19,48.38,48.06,48.37,1306200.0,33.3286,33.46,33.2387,33.4531,1306200.0
2008-01-04 15:30:00,48.37,48.46,48.17,48.25,2237100.0,33.4531,33.5153,33.3148,33.3701,2237100.0
2008-01-04 15:40:00,48.25,48.25,48.05,48.09,2417400.0,33.3701,33.3701,33.2318,33.2594,2417400.0
2008-01-04 15:50:00,48.09,48.3,47.98,48.22,5885100.0,33.2594,33.4047,33.1834,33.3494,5885100.0
2008-01-07 09:30:00,48.62,48.89,48.1,48.62,2012400.0,33.626,33.8127,33.2664,33.626,2012400.0
2008-01-07 09:40:00,48.61,48.93,48.6,48.86,2763300.0,33.6191,33.8404,33.6122,33.792,2763300.0
2008-01-07 09:50:00,48.86,48.92,48.75,48.76,1824000.0,33.792,33.8335,33.7159,33.7228,1824000.0
2008-01-07 10:00:00,48.76,48.8,48.58,48.59,2356500.0,33.7228,33.7505,33.5983,33.6052,2356500.0
2008-01-07 10:10:00,48.59,48.6,48.14,48.15,2311500.0,33.6052,33.6122,33.294,33.3009,2311500.0
2008-01-07 10:20:00,48.13,48.15,47.92,47.96,3873000.0,33.2871,33.3009,33.1419,33.1695,3873000.0
2008-01-07 10:30:00,47.96,48.12,47.81,48.01,3437100.0,33.1695,33.2802,33.0658,33.2041,3437100.0
2008-01-07 10:40:00,48.01,48.18,47.97,48.08,1294800.0,33.2041,33.3217,33.1764,33.2525,1294800.0
2008-01-07 10:50:00,48.08,48.24,48.04,48.08,1051800.0,33.2525,33.3632,33.2249,33.2525,1051800.0
2008-01-07 11:00:00,48.08,48.39,48.07,48.36,1727100.0,33.2525,33.4669,33.2456,33.4462,1727100.0
2008-01-07 11:10:00,48.36,48.54,48.34,48.43,1911900.0,33.4462,33.5707,33.4323,33.4946,1911900.0
2008-01-07 11:20:00,48.43,48.46,48.3,48.42,890700.0,33.4946,33.5153,33.4047,33.4877,890700.0
2008-01-07 11:30:00,48.42,48.66,48.38,48.47,1253100.0,33.4877,33.6537,33.46,33.5223,1253100.0
2008-01-07 11:40:00,48.47,48.66,48.46,48.56,1264200.0,33.5223,33.6537,33.5153,33.5845,1264200.0
2008-01-07 11:50:00,48.56,48.63,48.47,48.53,755100.0,33.5845,33.6329,33.5223,33.5637,755100.0
2008-01-07 12:00:00,48.53,48.59,48.39,48.39,984000.0,33.5637,33.6052,33.4669,33.4669,984000.0
2008-01-07 12:10:00,48.39,48.44,48.27,48.4,959700.0,33.4669,33.5015,33.3839,33.4738,959700.0
2008-01-07 12:20:00,48.4,48.58,48.33,48.49,782100.0,33.4738,33.5983,33.4254,33.5361,782100.0
2008-01-07 12:30:00,48.49,48.64,48.47,48.62,765900.0,33.5361,33.6398,33.5223,33.626,765900.0
2008-01-07 12:40:00,48.62,48.66,48.51,48.62,738300.0,33.626,33.6537,33.5499,33.626,738300.0
2008-01-07 12:50:00,48.62,48.77,48.47,48.68,1167900.0,33.626,33.7297,33.5223,33.6675,1167900.0
2008-01-07 13:00:00,48.68,48.7,48.59,48.66,718500.0,33.6675,33.6813,33.6052,33.6537,718500.0
2008-01-07 13:10:00,48.66,48.73,48.57,48.72,259200.0,33.6537,33.7021,33.5914,33.6952,259200.0
2008-01-07 13:20:00,48.72,48.75,48.6,48.64,284400.0,33.6952,33.7159,33.6122,33.6398,284400.0
2008-01-07 13:30:00,48.64,48.66,48.55,48.6,487800.0,33.6398,33.6537,33.5776,33.6122,487800.0
2008-01-07 13:40:00,48.6,48.61,48.34,48.46,586200.0,33.6122,33.6191,33.4323,33.5153,586200.0
2008-01-07 13:50:00,48.45,48.55,48.35,48.47,671400.0,33.5084,33.5776,33.4393,33.5223,671400.0
2008-01-07 14:00:00,48.47,48.54,48.24,48.27,574800.0,33.5223,33.5707,33.3632,33.3839,574800.0
2008-01-07 14:10:00,48.28,48.38,48.24,48.36,870600.0,33.3908,33.46,33.3632,33.4462,870600.0
2008-01-07 14:20:00,48.34,48.38,48.26,48.32,508200.0,33.4323,33.46,33.377,33.4185,508200.0
2008-01-07 14:30:00,48.31,48.51,48.29,48.47,604800.0,33.4116,33.5499,33.3978,33.5223,604800.0
2008-01-07 14:40:00,48.47,48.54,48.34,48.37,462000.0,33.5223,33.5707,33.4323,33.4531,462000.0
2008-01-07 14:50:00,48.37,48.43,48.13,48.34,740700.0,33.4531,33.4946,33.2871,33.4323,740700.0
2008-01-07 15:00:00,48.35,48.48,48.3,48.31,885000.0,33.4393,33.5292,33.4047,33.4116,885000.0
2008-01-07 15:10:00,48.33,48.38,48.16,48.26,1009500.0,33.4254,33.46,33.3079,33.377,1009500.0
2008-01-07 15:20:00,48.26,48.35,48.21,48.25,937800.0,33.377,33.4393,33.3424,33.3701,937800.0
2008-01-07 15:30:00,48.25,48.3,48.06,48.07,1024500.0,33.3701,33.4047,33.2387,33.2456,1024500.0
2008-01-07 15:40:00,48.06,48.56,48.05,48.54,1578000.0,33.2387,33.5845,33.2318,33.5707,1578000.0
2008-01-07 15:50:00,48.54,48.72,48.51,48.57,3304200.0,33.5707,33.6952,33.5499,33.5914,3304200.0
2008-01-08 09:30:00,49.19,49.22,49.06,49.13,1926300.0,34.0202,34.041,33.9303,33.9787,1926300.0
2008-01-08 09:40:00,49.13,49.45,49.06,49.37,3016800.0,33.9787,34.2,33.9303,34.1447,3016800.0
2008-01-08 09:50:00,49.37,49.4,49.25,49.31,1474800.0,34.1447,34.1654,34.0617,34.1032,1474800.0
2008-01-08 10:00:00,49.31,49.63,49.24,49.61,3303900.0,34.1032,34.3245,34.0548,34.3107,3303900.0
2008-01-08 10:10:00,49.62,49.64,49.51,49.53,2700900.0,34.3176,34.3314,34.2415,34.2554,2700900.0
2008-01-08 10:20:00,49.52,49.65,49.47,49.5,1105800.0,34.2484,34.3384,34.2139,34.2346,1105800.0
2008-01-08 10:30:00,49.5,49.55,49.41,49.46,955500.0,34.2346,34.2692,34.1724,34.2069,955500.0
2008-01-08 10:40:00,49.46,49.55,49.39,49.46,845700.0,34.2069,34.2692,34.1585,34.2069,845700.0
2008-01-08 10:50:00,49.45,49.5,49.42,49.46,778200.0,34.2,34.2346,34.1793,34.2069,778200.0
2008-01-08 11:00:00,49.46,49.48,49.37,49.42,1112700.0,34.2069,34.2208,34.1447,34.1793,1112700.0
2008-01-08 11:10:00,49.42,49.43,49.17,49.26,1536000.0,34.1793,34.1862,34.0064,34.0686,1536000.0
2008-01-08 11:20:00,49.26,49.33,49.19,49.24,1415400.0,34.0686,34.117,34.0202,34.0548,1415400.0
2008-01-08 11:30:00,49.25,49.25,49.04,49.15,1280100.0,34.0617,34.0617,33.9165,33.9925,1280100.0
2008-01-08 11:40:00,49.15,49.17,48.9,48.92,1265100.0,33.9925,34.0064,33.8196,33.8335,1265100.0
2008-01-08 11:50:00,48.91,49.06,48.87,49.05,1664400.0,33.8266,33.9303,33.7989,33.9234,1664400.0
2008-01-08 12:00:00,49.06,49.08,48.94,49.02,1973100.0,33.9303,33.9441,33.8473,33.9026,1973100.0
2008-01-08 12:10:00,49.04,49.16,49.0,49.14,1233300.0,33.9165,33.9995,33.8888,33.9856,1233300.0
2008-01-08 12:20:00,49.15,49.23,49.09,49.19,930300.0,33.9925,34.0479,33.951,34.0202,930300.0
2008-01-08 12:30:00,49.19,49.22,49.08,49.14,563100.0,34.0202,34.041,33.9441,33.9856,563100.0
2008-01-08 12:40:00,49.14,49.17,49.01,49.13,640500.0,33.9856,34.0064,33.8957,33.9787,640500.0
2008-01-08 12:50:00,49.14,49.23,49.1,49.13,753300.0,33.9856,34.0479,33.958,33.9787,753300.0
2008-01-08 13:00:00,49.13,49.25,48.9,49.21,2016600.0,33.9787,34.0617,33.8196,34.034,2016600.0
2008-01-08 13:10:00,49.21,49.33,49.12,49.15,1011300.0,34.034,34.117,33.9718,33.9925,1011300.0
2008-01-08 13:20:00,49.15,49.33,49.1,49.28,609300.0,33.9925,34.117,33.958,34.0825,609300.0
2008-01-08 13:30:00,49.29,49.29,49.1,49.11,444900.0,34.0894,34.0894,33.958,33.9649,444900.0
2008-01-08 13:40:00,49.11,49.26,49.07,49.22,890400.0,33.9649,34.0686,33.9372,34.041,890400.0
2008-01-08 13:50:00,49.22,49.4,49.19,49.39,837300.0,34.041,34.1654,34.0202,34.1585,837300.0
2008-01-08 14:00:00,49.39,49.46,49.34,49.42,655500.0,34.1585,34.2069,34.124,34.1793,655500.0
2008-01-08 14:10:00,49.42,49.51,49.41,49.47,702600.0,34.1793,34.2415,34.1724,34.2139,702600.0
2008-01-08 14:20:00,49.47,49.61,49.47,49.61,806100.0,34.2139,34.3107,34.2139,34.3107,806100.0
2008-01-08 14:30:00,49.61,49.66,49.46,49.46,1413900.0,34.3107,34.3453,34.2069,34.2069,1413900.0
2008-01-08 14:40:00,49.46,49.47,49.18,49.26,946800.0,34.2069,34.2139,34.0133,34.0686,946800.0
2008-01-08 14:50:00,49.26,49.29,48.89,48.9,2341500.0,34.0686,34.0894,33.8127,33.8196,2341500.0
2008-01-08 15:00:00,48.9,49.04,48.75,48.85,1922100.0,33.8196,33.9165,33.7159,33.7851,1922100.0
2008-01-08 15:10:00,48.86,49.27,48.51,48.56,2977200.0,33.792,34.0755,33.5499,33.5845,2977200.0
2008-01-08 15:20:00,48.56,49.27,48.26,48.5,3256500.0,33.5845,34.0755,33.377,33.543,3256500.0
2008-01-08 15:30:00,48.51,48.72,48.46,48.57,3633600.0,33.5499,33.6952,33.5153,33.5914,3633600.0
2008-01-08 15:40:00,48.57,48.63,48.33,48.38,2427000.0,33.5914,33.6329,33.4254,33.46,2427000.0
2008-01-08 15:50:00,48.38,48.38,48.07,48.11,5370300.0,33.46,33.46,33.2456,33.2733,5370300.0
2008-01-09 09:30:00,48.95,48.95,48.59,48.8,6082200.0,33.8542,33.8542,33.6052,33.7505,6082200.0
2008-01-09 09:40:00,48.8,48.95,48.72,48.83,4816500.0,33.7505,33.8542,33.6952,33.7712,4816500.0
2008-01-09 09:50:00,48.83,48.83,48.59,48.75,3108600.0,33.7712,33.7712,33.6052,33.7159,3108600.0
2008-01-09 10:00:00,48.75,49.06,48.75,49.03,2377200.0,33.7159,33.9303,33.7159,33.9096,2377200.0
2008-01-09 10:10:00,49.03,49.04,48.89,48.93,1687500.0,33.9096,33.9165,33.8127,33.8404,1687500.0
2008-01-09 10:20:00,48.95,48.96,48.73,48.89,1816200.0,33.8542,33.8611,33.7021,33.8127,1816200.0
2008-01-09 10:30:00,48.9,48.95,48.76,48.91,1716900.0,33.8196,33.8542,33.7228,33.8266,1716900.0
2008-01-09 10:40:00,48.91,49.11,48.87,48.97,1284900.0,33.8266,33.9649,33.7989,33.8681,1284900.0
2008-01-09 10:50:00,48.97,49.1,48.89,49.06,738000.0,33.8681,33.958,33.8127,33.9303,738000.0
2008-01-09 11:00:00,49.06,49.12,48.89,48.92,609900.0,33.9303,33.9718,33.8127,33.8335,609900.0
2008-01-09 11:10:00,48.92,49.05,48.84,48.94,891000.0,33.8335,33.9234,33.7781,33.8473,891000.0
2008-01-09 11:20:00,48.95,49.08,48.9,48.94,630600.0,33.8542,33.9441,33.8196,33.8473,630600.0
2008-01-09 11:30:00,48.93,48.93,48.7,48.75,1127400.0,33.8404,33.8404,33.6813,33.7159,1127400.0
2008-01-09 11:40:00,48.74,48.79,48.2,48.65,2034300.0,33.709,33.7436,33.3355,33.6467,2034300.0
2008-01-09 11:50:00,48.65,48.7,48.46,48.5,2299800.0,33.6467,33.6813,33.5153,33.543,2299800.0
2008-01-09 12:00:00,48.68,48.81,48.59,48.71,1147200.0,33.6675,33.7574,33.6052,33.6882,1147200.0
2008-01-09 12:10:00,48.72,48.8,48.61,48.78,1442700.0,33.6952,33.7505,33.6191,33.7367,1442700.0
2008-01-09 12:20:00,48.78,48.93,48.61,48.93,1023900.0,33.7367,33.8404,33.6191,33.8404,1023900.0
2008-01-09 12:30:00,48.93,48.95,48.84,48.86,911700.0,33.8404,33.8542,33.7781,33.792,911700.0
2008-01-09 12:40:00,48.87,48.9,48.74,48.86,619200.0,33.7989,33.8196,33.709,33.792,619200.0
2008-01-09 12:50:00,48.86,48.96,48.73,48.95,834300.0,33.792,33.8611,33.7021,33.8542,834300.0
2008-01-09 13:00:00,48.95,48.97,48.79,48.84,709500.0,33.8542,33.8681,33.7436,33.7781,709500.0
2008-01-09 13:10:00,48.84,48.88,48.65,48.73,886500.0,33.7781,33.8058,33.6467,33.7021,886500.0
2008-01-09 13:20:00,48.73,48.85,48.64,48.69,943800.0,33.7021,33.7851,33.6398,33.6744,943800.0
2008-01-09 13:30:00,48.68,48.72,48.5,48.68,1418700.0,33.6675,33.6952,33.543,33.6675,1418700.0
2008-01-09 13:40:00,48.7,48.7,48.35,48.47,2877600.0,33.6813,33.6813,33.4393,33.5223,2877600.0
2008-01-09 13:50:00,48.47,48.48,48.33,48.44,1966200.0,33.5223,33.5292,33.4254,33.5015,1966200.0
2008-01-09 14:00:00,48.45,48.5,48.33,48.38,2187600.0,33.5084,33.543,33.4254,33.46,2187600.0
2008-01-09 14:10:00,48.38,48.51,48.23,48.34,2169600.0,33.46,33.5499,33.3563,33.4323,2169600.0
2008-01-09 14:20:00,48.34,48.51,48.26,48.5,2098200.0,33.4323,33.5499,33.377,33.543,2098200.0
2008-01-09 14:30:00,48.5,48.75,48.47,48.71,2040900.0,33.543,33.7159,33.5223,33.6882,2040900.0
2008-01-09 14:40:00,48.71,48.94,48.59,48.93,3119100.0,33.6882,33.8473,33.6052,33.8404,3119100.0
2008-01-09 14:50:00,48.93,49.1,48.86,49.01,2108700.0,33.8404,33.958,33.792,33.8957,2108700.0
2008-01-09 15:00:00,49.01,49.43,48.98,49.37,3138900.0,33.8957,34.1862,33.875,34.1447,3138900.0
2008-01-09 15:10:00,49.37,49.5,49.13,49.49,2757000.0,34.1447,34.2346,33.9787,34.2277,2757000.0
2008-01-09 15:20:00,49.48,49.5,49.27,49.27,2795400.0,34.2208,34.2346,34.0755,34.0755,2795400.0
2008-01-09 15:30:00,49.27,49.48,49.14,49.48,2221800.0,34.0755,34.2208,33.9856,34.2208,2221800.0
2008-01-09 15:40:00,49.48,49.59,49.43,49.53,3225600.0,34.2208,34.2969,34.1862,34.2554,3225600.0
2008-01-09 15:50:00,49.53,49.78,49.49,49.75,3898500.0,34.2554,34.4283,34.2277,34.4075,3898500.0
2008-01-10 09:30:00,48.92,48.99,48.81,48.89,2248200.0,33.8335,33.8819,33.7574,33.8127,2248200.0
2008-01-10 09:40:00,48.89,49.02,48.74,48.99,2509200.0,33.8127,33.9026,33.709,33.8819,2509200.0
2008-01-10 09:50:00,49.0,49.1,48.96,49.05,2644500.0,33.8888,33.958,33.8611,33.9234,2644500.0
2008-01-10 10:00:00,49.05,49.3,49.02,49.29,2866800.0,33.9234,34.0963,33.9026,34.0894,2866800.0
2008-01-10 10:10:00,49.29,49.34,49.19,49.34,3608400.0,34.0894,34.124,34.0202,34.124,3608400.0
2008-01-10 10:20:00,49.34,49.35,49.13,49.18,2079900.0,34.124,34.1309,33.9787,34.0133,2079900.0
2008-01-10 10:30:00,49.18,49.38,49.17,49.35,1035300.0,34.0133,34.1516,34.0064,34.1309,1035300.0
2008-01-10 10:40:00,49.35,49.38,49.12,49.12,718800.0,34.1309,34.1516,33.9718,33.9718,718800.0
2008-01-10 10:50:00,49.12,49.14,49.03,49.13,979200.0,33.9718,33.9856,33.9096,33.9787,979200.0
2008-01-10 11:00:00,49.12,49.12,49.0,49.05,1340100.0,33.9718,33.9718,33.8888,33.9234,1340100.0
2008-01-10 11:10:00,49.04,49.11,48.97,48.99,915000.0,33.9165,33.9649,33.8681,33.8819,915000.0
2008-01-10 11:20:00,48.99,49.1,48.93,49.05,801300.0,33.8819,33.958,33.8404,33.9234,801300.0
2008-01-10 11:30:00,49.05,49.09,48.95,48.97,356700.0,33.9234,33.951,33.8542,33.8681,356700.0
2008-01-10 11:40:00,48.95,49.03,48.88,49.03,443400.0,33.8542,33.9096,33.8058,33.9096,443400.0
2008-01-10 11:50:00,49.03,49.13,48.99,49.04,715500.0,33.9096,33.9787,33.8819,33.9165,715500.0
2008-01-10 12:00:00,49.04,49.07,48.94,49.06,477000.0,33.9165,33.9372,33.8473,33.9303,477000.0
2008-01-10 12:10:00,49.05,49.67,48.99,49.48,1958100.0,33.9234,34.3522,33.8819,34.2208,1958100.0
2008-01-10 12:20:00,49.48,49.86,49.46,49.54,3986700.0,34.2208,34.4836,34.2069,34.2623,3986700.0
2008-01-10 12:30:00,49.54,49.71,49.46,49.47,4313700.0,34.2623,34.3798,34.2069,34.2139,4313700.0
2008-01-10 12:40:00,49.45,49.52,49.35,49.43,1902600.0,34.2,34.2484,34.1309,34.1862,1902600.0
2008-01-10 12:50:00,49.43,49.88,49.38,49.86,2972100.0,34.1862,34.4974,34.1516,34.4836,2972100.0
2008-01-10 13:00:00,49.86,49.87,49.63,49.74,2223300.0,34.4836,34.4905,34.3245,34.4006,2223300.0
2008-01-10 13:10:00,49.74,49.76,49.54,49.67,1221300.0,34.4006,34.4144,34.2623,34.3522,1221300.0
2008-01-10 13:20:00,49.69,49.83,49.63,49.72,1031700.0,34.366,34.4628,34.3245,34.3868,1031700.0
2008-01-10 13:30:00,49.72,49.79,49.37,49.46,983400.0,34.3868,34.4352,34.1447,34.2069,983400.0
2008-01-10 13:40:00,49.46,49.6,49.37,49.5,858300.0,34.2069,34.3038,34.1447,34.2346,858300.0
2008-01-10 13:50:00,49.51,49.52,49.26,49.46,1053900.0,34.2415,34.2484,34.0686,34.2069,1053900.0
2008-01-10 14:00:00,49.47,49.52,49.28,49.41,1085100.0,34.2139,34.2484,34.0825,34.1724,1085100.0
2008-01-10 14:10:00,49.42,49.77,49.34,49.73,1929600.0,34.1793,34.4213,34.124,34.3937,1929600.0
2008-01-10 14:20:00,49.75,49.8,49.64,49.65,1491000.0,34.4075,34.4421,34.3314,34.3384,1491000.0
2008-01-10 14:30:00,49.64,50.02,49.64,50.01,2329200.0,34.3314,34.5942,34.3314,34.5873,2329200.0
2008-01-10 14:40:00,50.01,50.03,49.86,49.91,909600.0,34.5873,34.6012,34.4836,34.5182,909600.0
2008-01-10 14:50:00,49.91,50.15,49.88,50.15,1346100.0,34.5182,34.6842,34.4974,34.6842,1346100.0
2008-01-10 15:00:00,50.14,50.55,50.12,50.54,5817900.0,34.6772,34.9608,34.6634,34.9539,5817900.0
2008-01-10 15:10:00,50.54,50.57,50.28,50.33,3117900.0,34.9539,34.9746,34.7741,34.8086,3117900.0
2008-01-10 15:20:00,50.34,50.59,50.33,50.53,2816100.0,34.8156,34.9885,34.8086,34.947,2816100.0
2008-01-10 15:30:00,50.53,50.65,50.44,50.48,2781600.0,34.947,35.03,34.8847,34.9124,2781600.0
2008-01-10 15:40:00,50.48,50.56,50.18,50.27,2684400.0,34.9124,34.9677,34.7049,34.7671,2684400.0
2008-01-10 15:50:00,50.27,50.36,50.21,50.32,4172100.0,34.7671,34.8294,34.7257,34.8017,4172100.0
2008-01-11 09:30:00,49.3,49.37,49.14,49.31,2336400.0,34.0963,34.1447,33.9856,34.1032,2336400.0
2008-01-11 09:40:00,49.31,49.43,49.23,49.43,2158500.0,34.1032,34.1862,34.0479,34.1862,2158500.0
2008-01-11 09:50:00,49.43,49.47,49.24,49.39,2344800.0,34.1862,34.2139,34.0548,34.1585,2344800.0
2008-01-11 10:00:00,49.39,49.41,49.25,49.28,4089600.0,34.1585,34.1724,34.0617,34.0825,4089600.0
2008-01-11 10:10:00,49.28,49.45,49.28,49.4,5866200.0,34.0825,34.2,34.0825,34.1654,5866200.0
2008-01-11 10:20:00,49.41,49.53,49.4,49.46,2897400.0,34.1724,34.2554,34.1654,34.2069,2897400.0
2008-01-11 10:30:00,49.46,49.62,49.43,49.6,3293100.0,34.2069,34.3176,34.1862,34.3038,3293100.0
2008-01-11 10:40:00,49.61,49.79,49.55,49.75,1943700.0,34.3107,34.4352,34.2692,34.4075,1943700.0
2008-01-11 10:50:00,49.75,49.88,49.68,49.75,1460400.0,34.4075,34.4974,34.3591,34.4075,1460400.0
2008-01-11 11:00:00,49.74,49.77,49.55,49.68,1262100.0,34.4006,34.4213,34.2692,34.3591,1262100.0
2008-01-11 11:10:00,49.68,49.72,49.59,49.62,909000.0,34.3591,34.3868,34.2969,34.3176,909000.0
2008-01-11 11:20:00,49.62,49.71,49.55,49.65,903000.0,34.3176,34.3798,34.2692,34.3384,903000.0
2008-01-11 11:30:00,49.64,49.84,49.62,49.78,1929300.0,34.3314,34.4698,34.3176,34.4283,1929300.0
2008-01-11 11:40:00,49.78,49.79,49.7,49.79,1053600.0,34.4283,34.4352,34.3729,34.4352,1053600.0
2008-01-11 11:50:00,49.79,49.81,49.67,49.78,781800.0,34.4352,34.449,34.3522,34.4283,781800.0
2008-01-11 12:00:00,49.79,49.79,49.6,49.63,2373900.0,34.4352,34.4352,34.3038,34.3245,2373900.0
2008-01-11 12:10:00,49.62,49.79,49.59,49.59,783300.0,34.3176,34.4352,34.2969,34.2969,783300.0
2008-01-11 12:20:00,49.59,49.66,49.48,49.58,1045200.0,34.2969,34.3453,34.2208,34.2899,1045200.0
2008-01-11 12:30:00,49.58,49.62,49.43,49.43,1291500.0,34.2899,34.3176,34.1862,34.1862,1291500.0
2008-01-11 12:40:00,49.43,49.52,49.38,49.49,2608800.0,34.1862,34.2484,34.1516,34.2277,2608800.0
2008-01-11 12:50:00,49.47,49.6,49.45,49.6,681900.0,34.2139,34.3038,34.2,34.3038,681900.0
2008-01-11 13:00:00,49.61,49.63,49.29,49.36,1264500.0,34.3107,34.3245,34.0894,34.1378,1264500.0
2008-01-11 13:10:00,49.35,49.38,49.15,49.16,1839900.0,34.1309,34.1516,33.9925,33.9995,1839900.0
2008-01-11 13:20:00,49.15,49.28,49.06,49.28,2058000.0,33.9925,34.0825,33.9303,34.0825,2058000.0
2008-01-11 13:30:00,49.27,49.31,49.06,49.12,1430100.0,34.0755,34.1032,33.9303,33.9718,1430100.0
2008-01-11 13:40:00,49.12,49.23,49.0,49.02,1256100.0,33.9718,34.0479,33.8888,33.9026,1256100.0
2008-01-11 13:50:00,49.01,49.13,48.97,49.02,2849400.0,33.8957,33.9787,33.8681,33.9026,2849400.0
2008-01-11 14:00:00,49.02,49.09,48.98,49.08,1278300.0,33.9026,33.951,33.875,33.9441,1278300.0
2008-01-11 14:10:00,49.08,49.24,49.02,49.21,884400.0,33.9441,34.0548,33.9026,34.034,884400.0
2008-01-11 14:20:00,49.21,49.25,49.15,49.24,951300.0,34.034,34.0617,33.9925,34.0548,951300.0
2008-01-11 14:30:00,49.24,49.24,49.09,49.14,868500.0,34.0548,34.0548,33.951,33.9856,868500.0
2008-01-11 14:40:00,49.13,49.24,48.97,49.01,1087200.0,33.9787,34.0548,33.8681,33.8957,1087200.0
2008-01-11 14:50:00,49.01,49.17,48.81,49.02,1733700.0,33.8957,34.0064,33.7574,33.9026,1733700.0
2008-01-11 15:00:00,49.01,49.04,48.85,48.86,2241600.0,33.8957,33.9165,33.7851,33.792,2241600.0
2008-01-11 15:10:00,48.87,48.88,48.7,48.78,2286600.0,33.7989,33.8058,33.6813,33.7367,2286600.0
2008-01-11 15:20:00,48.77,48.96,48.66,48.9,2141400.0,33.7297,33.8611,33.6537,33.8196,2141400.0
2008-01-11 15:30:00,48.91,49.07,48.81,49.04,1612500.0,33.8266,33.9372,33.7574,33.9165,1612500.0
2008-01-11 15:40:00,49.04,49.05,48.85,48.97,2789400.0,33.9165,33.9234,33.7851,33.8681,2789400.0
2008-01-11 15:50:00,48.97,49.03,48.89,48.91,3525300.0,33.8681,33.9096,33.8127,33.8266,3525300.0
2008-01-14 09:30:00,49.68,49.72,49.46,49.47,1857900.0,34.3591,34.3868,34.2069,34.2139,1857900.0
2008-01-14 09:40:00,49.47,49.48,49.32,49.43,1986600.0,34.2139,34.2208,34.1101,34.1862,1986600.0
2008-01-14 09:50:00,49.43,49.53,49.34,49.41,1390800.0,34.1862,34.2554,34.124,34.1724,1390800.0
2008-01-14 10:00:00,49.41,49.5,49.34,49.5,1407600.0,34.1724,34.2346,34.124,34.2346,1407600.0
2008-01-14 10:10:00,49.49,49.56,49.44,49.51,1667400.0,34.2277,34.2761,34.1931,34.2415,1667400.0
2008-01-14 10:20:00,49.51,49.53,49.42,49.45,745500.0,34.2415,34.2554,34.1793,34.2,745500.0
2008-01-14 10:30:00,49.45,49.59,49.45,49.57,879300.0,34.2,34.2969,34.2,34.283,879300.0
2008-01-14 10:40:00,49.57,49.57,49.42,49.48,933000.0,34.283,34.283,34.1793,34.2208,933000.0
2008-01-14 10:50:00,49.47,49.62,49.45,49.59,763500.0,34.2139,34.3176,34.2,34.2969,763500.0
2008-01-14 11:00:00,49.59,49.73,49.59,49.66,1672200.0,34.2969,34.3937,34.2969,34.3453,1672200.0
2008-01-14 11:10:00,49.66,49.69,49.42,49.57,1583700.0,34.3453,34.366,34.1793,34.283,1583700.0
2008-01-14 11:20:00,49.56,49.62,49.54,49.59,794400.0,34.2761,34.3176,34.2623,34.2969,794400.0
2008-01-14 11:30:00,49.59,49.61,49.48,49.49,615000.0,34.2969,34.3107,34.2208,34.2277,615000.0
2008-01-14 11:40:00,49.48,49.54,49.46,49.47,1266600.0,34.2208,34.2623,34.2069,34.2139,1266600.0
2008-01-14 11:50:00,49.47,49.51,49.45,49.45,531900.0,34.2139,34.2415,34.2,34.2,531900.0
2008-01-14 12:00:00,49.45,49.46,49.37,49.39,955500.0,34.2,34.2069,34.1447,34.1585,955500.0
2008-01-14 12:10:00,49.39,49.4,49.29,49.32,810600.0,34.1585,34.1654,34.0894,34.1101,810600.0
2008-01-14 12:20:00,49.33,49.35,49.25,49.29,586800.0,34.117,34.1309,34.0617,34.0894,586800.0
2008-01-14 12:30:00,49.28,49.35,49.26,49.35,630000.0,34.0825,34.1309,34.0686,34.1309,630000.0
2008-01-14 12:40:00,49.35,49.36,49.23,49.31,475200.0,34.1309,34.1378,34.0479,34.1032,475200.0
2008-01-14 12:50:00,49.31,49.45,49.28,49.42,597900.0,34.1032,34.2,34.0825,34.1793,597900.0
2008-01-14 13:00:00,49.42,49.47,49.38,49.47,423900.0,34.1793,34.2139,34.1516,34.2139,423900.0
2008-01-14 13:10:00,49.47,49.48,49.35,49.42,334200.0,34.2139,34.2208,34.1309,34.1793,334200.0
2008-01-14 13:20:00,49.42,49.51,49.4,49.4,573300.0,34.1793,34.2415,34.1654,34.1654,573300.0
2008-01-14 13:30:00,49.41,49.5,49.39,49.48,482400.0,34.1724,34.2346,34.1585,34.2208,482400.0
2008-01-14 13:40:00,49.48,49.56,49.42,49.5,936600.0,34.2208,34.2761,34.1793,34.2346,936600.0
2008-01-14 13:50:00,49.49,49.61,49.49,49.59,1217700.0,34.2277,34.3107,34.2277,34.2969,1217700.0
2008-01-14 14:00:00,49.59,49.62,49.54,49.58,488100.0,34.2969,34.3176,34.2623,34.2899,488100.0
2008-01-14 14:10:00,49.58,49.59,49.42,49.45,1253700.0,34.2899,34.2969,34.1793,34.2,1253700.0
2008-01-14 14:20:00,49.44,49.58,49.44,49.58,524100.0,34.1931,34.2899,34.1931,34.2899,524100.0
2008-01-14 14:30:00,49.57,49.75,49.57,49.75,3716400.0,34.283,34.4075,34.283,34.4075,3716400.0
2008-01-14 14:40:00,49.75,49.79,49.71,49.73,3794100.0,34.4075,34.4352,34.3798,34.3937,3794100.0
2008-01-14 14:50:00,49.73,49.79,49.67,49.77,872700.0,34.3937,34.4352,34.3522,34.4213,872700.0
2008-01-14 15:00:00,49.78,49.82,49.72,49.77,972900.0,34.4283,34.4559,34.3868,34.4213,972900.0
2008-01-14 15:10:00,49.77,49.85,49.71,49.73,1785600.0,34.4213,34.4767,34.3798,34.3937,1785600.0
2008-01-14 15:20:00,49.73,49.77,49.63,49.76,1357800.0,34.3937,34.4213,34.3245,34.4144,1357800.0
2008-01-14 15:30:00,49.76,49.81,49.69,49.77,1861200.0,34.4144,34.449,34.366,34.4213,1861200.0
2008-01-14 15:40:00,49.77,49.92,49.72,49.81,1441500.0,34.4213,34.5251,34.3868,34.449,1441500.0
2008-01-14 15:50:00,49.8,49.83,49.59,49.64,4120200.0,34.4421,34.4628,34.2969,34.3314,4120200.0
2008-01-15 09:30:00,48.7,48.89,48.55,48.63,3101700.0,33.6813,33.8127,33.5776,33.6329,3101700.0
2008-01-15 09:40:00,48.63,48.63,48.44,48.53,2859000.0,33.6329,33.6329,33.5015,33.5637,2859000.0
2008-01-15 09:50:00,48.54,48.64,48.48,48.5,1876500.0,33.5707,33.6398,33.5292,33.543,1876500.0
2008-01-15 10:00:00,48.5,48.57,48.25,48.28,4276500.0,33.543,33.5914,33.3701,33.3908,4276500.0
2008-01-15 10:10:00,48.27,48.55,48.06,48.07,3650100.0,33.3839,33.5776,33.2387,33.2456,3650100.0
2008-01-15 10:20:00,48.06,48.09,47.85,47.92,4411200.0,33.2387,33.2594,33.0935,33.1419,4411200.0
2008-01-15 10:30:00,47.92,47.99,47.76,47.77,3322200.0,33.1419,33.1903,33.0312,33.0381,3322200.0
2008-01-15 10:40:00,47.77,47.8,47.53,47.54,3334800.0,33.0381,33.0589,32.8721,32.8791,3334800.0
2008-01-15 10:50:00,47.54,47.61,47.47,47.57,5547000.0,32.8791,32.9275,32.8306,32.8998,5547000.0
2008-01-15 11:00:00,47.58,47.7,47.53,47.65,1738800.0,32.9067,32.9897,32.8721,32.9551,1738800.0
2008-01-15 11:10:00,47.64,47.81,47.63,47.72,1245900.0,32.9482,33.0658,32.9413,33.0035,1245900.0
2008-01-15 11:20:00,47.72,47.76,47.58,47.59,1513800.0,33.0035,33.0312,32.9067,32.9136,1513800.0
2008-01-15 11:30:00,47.59,47.66,47.53,47.58,1286100.0,32.9136,32.9621,32.8721,32.9067,1286100.0
2008-01-15 11:40:00,47.58,47.6,47.32,47.37,2088900.0,32.9067,32.9206,32.7269,32.7615,2088900.0
2008-01-15 11:50:00,47.36,47.52,47.27,47.51,1641600.0,32.7546,32.8652,32.6923,32.8583,1641600.0
2008-01-15 12:00:00,47.51,47.6,47.45,47.57,1446300.0,32.8583,32.9206,32.8168,32.8998,1446300.0
2008-01-15 12:10:00,47.57,47.74,47.51,47.52,1694400.0,32.8998,33.0174,32.8583,32.8652,1694400.0
2008-01-15 12:20:00,47.52,47.67,47.5,47.6,811200.0,32.8652,32.969,32.8514,32.9206,811200.0
2008-01-15 12:30:00,47.61,47.65,47.45,47.52,766500.0,32.9275,32.9551,32.8168,32.8652,766500.0
2008-01-15 12:40:00,47.52,47.63,47.39,47.56,920700.0,32.8652,32.9413,32.7753,32.8929,920700.0
2008-01-15 12:50:00,47.56,47.62,47.54,47.6,830100.0,32.8929,32.9344,32.8791,32.9206,830100.0
2008-01-15 13:00:00,47.6,47.81,47.54,47.79,1237800.0,32.9206,33.0658,32.8791,33.052,1237800.0
2008-01-15 13:10:00,47.79,47.92,47.76,47.82,1323600.0,33.052,33.1419,33.0312,33.0727,1323600.0
2008-01-15 13:20:00,47.83,47.83,47.66,47.67,707100.0,33.0796,33.0796,32.9621,32.969,707100.0
2008-01-15 13:30:00,47.67,47.76,47.59,47.72,1011600.0,32.969,33.0312,32.9136,33.0035,1011600.0
2008-01-15 13:40:00,47.72,47.73,47.57,47.67,773400.0,33.0035,33.0105,32.8998,32.969,773400.0
2008-01-15 13:50:00,47.67,47.67,47.42,47.58,1819800.0,32.969,32.969,32.7961,32.9067,1819800.0
2008-01-15 14:00:00,47.58,47.65,47.55,47.57,1592400.0,32.9067,32.9551,32.886,32.8998,1592400.0
2008-01-15 14:10:00,47.57,47.76,47.56,47.72,1229400.0,32.8998,33.0312,32.8929,33.0035,1229400.0
2008-01-15 14:20:00,47.71,47.71,47.51,47.54,1266900.0,32.9966,32.9966,32.8583,32.8791,1266900.0
2008-01-15 14:30:00,47.54,47.55,47.38,47.48,1422300.0,32.8791,32.886,32.7684,32.8376,1422300.0
2008-01-15 14:40:00,47.5,47.56,47.43,47.47,1366200.0,32.8514,32.8929,32.803,32.8306,1366200.0
2008-01-15 14:50:00,47.47,47.59,47.35,47.4,1662000.0,32.8306,32.9136,32.7477,32.7822,1662000.0
2008-01-15 15:00:00,47.42,47.5,47.27,47.42,1324800.0,32.7961,32.8514,32.6923,32.7961,1324800.0
2008-01-15 15:10:00,47.41,47.47,47.3,47.33,1517400.0,32.7891,32.8306,32.7131,32.7338,1517400.0
2008-01-15 15:20:00,47.33,47.72,47.29,47.71,1571400.0,32.7338,33.0035,32.7062,32.9966,1571400.0
2008-01-15 15:30:00,47.71,47.86,47.5,47.74,2615400.0,32.9966,33.1004,32.8514,33.0174,2615400.0
2008-01-15 15:40:00,47.74,47.74,47.6,47.67,2419500.0,33.0174,33.0174,32.9206,32.969,2419500.0
2008-01-15 15:50:00,47.67,47.67,47.37,47.38,4709400.0,32.969,32.969,32.7615,32.7684,4709400.0
2008-01-16 09:30:00,46.82,46.82,46.51,46.63,6314700.0,32.3811,32.3811,32.1667,32.2497,6314700.0
2008-01-16 09:40:00,46.63,46.92,46.63,46.89,5605200.0,32.2497,32.4503,32.2497,32.4295,5605200.0
2008-01-16 09:50:00,46.9,46.9,46.23,46.26,4043400.0,32.4364,32.4364,31.9731,31.9938,4043400.0
2008-01-16 10:00:00,46.26,46.3,46.07,46.13,4444200.0,31.9938,32.0215,31.8624,31.9039,4444200.0
2008-01-16 10:10:00,46.13,46.15,45.68,45.8,5049600.0,31.9039,31.9177,31.5927,31.6757,5049600.0
2008-01-16 10:20:00,45.8,45.8,45.43,45.58,5096100.0,31.6757,31.6757,31.4198,31.5235,5096100.0
2008-01-16 10:30:00,45.57,45.71,45.39,45.4,4067700.0,31.5166,31.6134,31.3921,31.399,4067700.0
2008-01-16 10:40:00,45.4,45.67,44.86,44.88,6119400.0,31.399,31.5857,31.0255,31.0394,6119400.0
2008-01-16 10:50:00,44.89,45.13,44.73,45.12,4678800.0,31.0463,31.2123,30.9356,31.2054,4678800.0
2008-01-16 11:00:00,45.12,45.28,44.96,45.25,4294200.0,31.2054,31.316,31.0947,31.2953,4294200.0
2008-01-16 11:10:00,45.26,45.31,45.21,45.27,2477100.0,31.3022,31.3368,31.2676,31.3091,2477100.0
2008-01-16 11:20:00,45.27,45.51,45.26,45.47,2460000.0,31.3091,31.4751,31.3022,31.4474,2460000.0
2008-01-16 11:30:00,45.47,45.47,45.1,45.31,9834600.0,31.4474,31.4474,31.1915,31.3368,9834600.0
2008-01-16 11:40:00,45.31,45.45,45.26,45.41,2228100.0,31.3368,31.4336,31.3022,31.4059,2228100.0
2008-01-16 11:50:00,45.41,45.78,45.4,45.73,3410400.0,31.4059,31.6618,31.399,31.6272,3410400.0
2008-01-16 12:00:00,45.74,45.91,45.67,45.8,3005400.0,31.6342,31.7517,31.5857,31.6757,3005400.0
2008-01-16 12:10:00,45.8,45.82,45.6,45.73,2006100.0,31.6757,31.6895,31.5373,31.6272,2006100.0
2008-01-16 12:20:00,45.73,45.78,45.59,45.73,1265400.0,31.6272,31.6618,31.5304,31.6272,1265400.0
2008-01-16 12:30:00,45.73,45.93,45.72,45.86,1435800.0,31.6272,31.7656,31.6203,31.7172,1435800.0
2008-01-16 12:40:00,45.86,45.98,45.83,45.89,1386900.0,31.7172,31.8001,31.6964,31.7379,1386900.0
2008-01-16 12:50:00,45.89,45.9,45.67,45.71,1464000.0,31.7379,31.7448,31.5857,31.6134,1464000.0
2008-01-16 13:00:00,45.72,45.75,45.62,45.64,1390200.0,31.6203,31.6411,31.5512,31.565,1390200.0
2008-01-16 13:10:00,45.64,45.64,45.36,45.43,1628400.0,31.565,31.565,31.3714,31.4198,1628400.0
2008-01-16 13:20:00,45.42,45.92,45.4,45.45,1083000.0,31.4128,31.7587,31.399,31.4336,1083000.0
2008-01-16 13:30:00,45.45,45.7,45.4,45.66,1492800.0,31.4336,31.6065,31.399,31.5788,1492800.0
2008-01-16 13:40:00,45.67,45.69,45.45,45.51,1050000.0,31.5857,31.5996,31.4336,31.4751,1050000.0
2008-01-16 13:50:00,45.51,45.58,45.41,45.48,801900.0,31.4751,31.5235,31.4059,31.4543,801900.0
2008-01-16 14:00:00,45.48,45.75,45.33,45.71,2225100.0,31.4543,31.6411,31.3506,31.6134,2225100.0
2008-01-16 14:10:00,45.71,45.83,45.5,45.73,1608000.0,31.6134,31.6964,31.4682,31.6272,1608000.0
2008-01-16 14:20:00,45.71,46.04,45.66,46.03,1627500.0,31.6134,31.8416,31.5788,31.8347,1627500.0
2008-01-16 14:30:00,46.03,46.47,46.03,46.4,4133100.0,31.8347,32.139,31.8347,32.0906,4133100.0
2008-01-16 14:40:00,46.4,46.5,46.28,46.3,3548100.0,32.0906,32.1598,32.0076,32.0215,3548100.0
2008-01-16 14:50:00,46.3,46.33,45.95,45.97,2443500.0,32.0215,32.0422,31.7794,31.7932,2443500.0
2008-01-16 15:00:00,45.97,46.17,45.91,46.09,1951800.0,31.7932,31.9316,31.7517,31.8762,1951800.0
2008-01-16 15:10:00,46.1,46.36,45.92,46.32,2570700.0,31.8831,32.063,31.7587,32.0353,2570700.0
2008-01-16 15:20:00,46.31,46.33,46.01,46.19,1682700.0,32.0284,32.0422,31.8209,31.9454,1682700.0
2008-01-16 15:30:00,46.19,46.31,45.72,45.74,2369400.0,31.9454,32.0284,31.6203,31.6342,2369400.0
2008-01-16 15:40:00,45.73,45.76,45.57,45.63,4625400.0,31.6272,31.648,31.5166,31.5581,4625400.0
2008-01-16 15:50:00,45.63,45.69,45.4,45.5,5568000.0,31.5581,31.5996,31.399,31.4682,5568000.0
2008-01-17 09:30:00,46.18,46.4,46.04,46.08,3654000.0,31.9385,32.0906,31.8416,31.8693,3654000.0
2008-01-17 09:40:00,46.09,46.42,46.06,46.36,4279800.0,31.8762,32.1045,31.8555,32.063,4279800.0
2008-01-17 09:50:00,46.36,46.49,45.88,46.38,2458200.0,32.063,32.1529,31.731,32.0768,2458200.0
2008-01-17 10:00:00,46.38,46.39,45.83,46.03,5718600.0,32.0768,32.0837,31.6964,31.8347,5718600.0
2008-01-17 10:10:00,46.01,46.07,45.44,45.46,4264500.0,31.8209,31.8624,31.4267,31.4405,4264500.0
2008-01-17 10:20:00,45.45,45.52,45.32,45.34,7287900.0,31.4336,31.482,31.3437,31.3575,7287900.0
2008-01-17 10:30:00,45.35,45.36,45.01,45.1,4641900.0,31.3644,31.3714,31.1293,31.1915,4641900.0
2008-01-17 10:40:00,45.1,45.35,45.01,45.33,5476800.0,31.1915,31.3644,31.1293,31.3506,5476800.0
2008-01-17 10:50:00,45.33,45.45,45.11,45.31,3012300.0,31.3506,31.4336,31.1984,31.3368,3012300.0
2008-01-17 11:00:00,45.31,45.4,45.27,45.35,2299800.0,31.3368,31.399,31.3091,31.3644,2299800.0
2008-01-17 11:10:00,45.35,45.36,45.21,45.32,1470300.0,31.3644,31.3714,31.2676,31.3437,1470300.0
2008-01-17 11:20:00,45.31,45.33,45.09,45.14,1646100.0,31.3368,31.3506,31.1846,31.2192,1646100.0
2008-01-17 11:30:00,45.14,45.33,45.0,45.0,1422600.0,31.2192,31.3506,31.1224,31.1224,1422600.0
2008-01-17 11:40:00,45.0,45.01,44.82,44.91,3149100.0,31.1224,31.1293,30.9979,31.0601,3149100.0
2008-01-17 11:50:00,44.91,44.97,44.73,44.79,3219600.0,31.0601,31.1016,30.9356,30.9771,3219600.0
2008-01-17 12:00:00,44.79,44.83,44.47,44.49,2686800.0,30.9771,31.0048,30.7558,30.7697,2686800.0
2008-01-17 12:10:00,44.49,44.68,44.41,44.68,3878100.0,30.7697,30.9011,30.7143,30.9011,3878100.0
2008-01-17 12:20:00,44.68,44.7,44.57,44.7,2350200.0,30.9011,30.9149,30.825,30.9149,2350200.0
2008-01-17 12:30:00,44.69,44.85,44.68,44.8,1614300.0,30.908,31.0186,30.9011,30.9841,1614300.0
2008-01-17 12:40:00,44.78,44.95,44.75,44.93,2190900.0,30.9702,31.0878,30.9495,31.074,2190900.0
2008-01-17 12:50:00,44.94,44.98,44.76,44.77,1501800.0,31.0809,31.1085,30.9564,30.9633,1501800.0
2008-01-17 13:00:00,44.76,44.77,44.54,44.63,1958700.0,30.9564,30.9633,30.8042,30.8665,1958700.0
2008-01-17 13:10:00,44.63,44.96,44.57,44.92,2557200.0,30.8665,31.0947,30.825,31.067,2557200.0
2008-01-17 13:20:00,44.92,44.95,44.81,44.92,1475100.0,31.067,31.0878,30.991,31.067,1475100.0
2008-01-17 13:30:00,44.92,45.04,44.92,45.04,1274400.0,31.067,31.15,31.067,31.15,1274400.0
2008-01-17 13:40:00,45.04,45.1,44.83,44.86,2427900.0,31.15,31.1915,31.0048,31.0255,2427900.0
2008-01-17 13:50:00,44.86,44.91,44.74,44.84,1179000.0,31.0255,31.0601,30.9426,31.0117,1179000.0
2008-01-17 14:00:00,44.85,44.86,44.69,44.71,1839300.0,31.0186,31.0255,30.908,30.9218,1839300.0
2008-01-17 14:10:00,44.72,44.75,44.5,44.64,1965900.0,30.9287,30.9495,30.7766,30.8734,1965900.0
2008-01-17 14:20:00,44.64,44.71,44.43,44.43,2133900.0,30.8734,30.9218,30.7282,30.7282,2133900.0
2008-01-17 14:30:00,44.43,44.53,44.3,44.34,2086800.0,30.7282,30.7973,30.6382,30.6659,2086800.0
2008-01-17 14:40:00,44.34,44.67,44.21,44.56,4088100.0,30.6659,30.8941,30.576,30.8181,4088100.0
2008-01-17 14:50:00,44.56,44.63,44.46,44.51,2616600.0,30.8181,30.8665,30.7489,30.7835,2616600.0
2008-01-17 15:00:00,44.5,44.63,44.28,44.53,3431100.0,30.7766,30.8665,30.6244,30.7973,3431100.0
2008-01-17 15:10:00,44.54,44.6,44.41,44.52,2097600.0,30.8042,30.8457,30.7143,30.7904,2097600.0
2008-01-17 15:20:00,44.51,44.51,44.09,44.09,3010500.0,30.7835,30.7835,30.493,30.493,3010500.0
2008-01-17 15:30:00,44.09,44.32,43.93,44.32,4108800.0,30.493,30.6521,30.3824,30.6521,4108800.0
2008-01-17 15:40:00,44.32,44.47,44.04,44.11,4801200.0,30.6521,30.7558,30.4584,30.5068,4801200.0
2008-01-17 15:50:00,44.1,44.29,44.07,44.12,6453300.0,30.4999,30.6313,30.4792,30.5138,6453300.0
2008-01-18 09:30:00,45.49,45.7,45.36,45.67,6422700.0,31.4613,31.6065,31.3714,31.5857,6422700.0
2008-01-18 09:40:00,45.67,45.75,45.4,45.4,3527700.0,31.5857,31.6411,31.399,31.399,3527700.0
2008-01-18 09:50:00,45.4,45.42,44.97,45.04,4154400.0,31.399,31.4128,31.1016,31.15,4154400.0
2008-01-18 10:00:00,45.04,45.44,45.04,45.29,4583700.0,31.15,31.4267,31.15,31.3229,4583700.0
2008-01-18 10:10:00,45.29,45.7,45.1,45.66,5982000.0,31.3229,31.6065,31.1915,31.5788,5982000.0
2008-01-18 10:20:00,45.66,45.66,45.22,45.6,2847600.0,31.5788,31.5788,31.2745,31.5373,2847600.0
2008-01-18 10:30:00,45.59,45.66,45.42,45.45,2131800.0,31.5304,31.5788,31.4128,31.4336,2131800.0
2008-01-18 10:40:00,45.45,45.5,45.34,45.38,3503700.0,31.4336,31.4682,31.3575,31.3852,3503700.0
2008-01-18 10:50:00,45.39,45.49,45.17,45.26,2697600.0,31.3921,31.4613,31.2399,31.3022,2697600.0
2008-01-18 11:00:00,45.27,45.31,44.96,44.99,2708400.0,31.3091,31.3368,31.0947,31.1155,2708400.0
2008-01-18 11:10:00,44.99,45.05,44.67,44.85,4766100.0,31.1155,31.157,30.8941,31.0186,4766100.0
2008-01-18 11:20:00,44.85,44.85,44.53,44.7,4653300.0,31.0186,31.0186,30.7973,30.9149,4653300.0
2008-01-18 11:30:00,44.7,44.86,44.58,44.7,4455900.0,30.9149,31.0255,30.8319,30.9149,4455900.0
2008-01-18 11:40:00,44.68,44.73,44.27,44.34,3362100.0,30.9011,30.9356,30.6175,30.6659,3362100.0
2008-01-18 11:50:00,44.34,44.47,44.06,44.2,3909600.0,30.6659,30.7558,30.4723,30.5691,3909600.0
2008-01-18 12:00:00,44.2,44.59,44.16,44.57,4113000.0,30.5691,30.8388,30.5414,30.825,4113000.0
2008-01-18 12:10:00,44.57,44.6,44.45,44.51,3014400.0,30.825,30.8457,30.742,30.7835,3014400.0
2008-01-18 12:20:00,44.51,44.9,44.44,44.88,1944900.0,30.7835,31.0532,30.7351,31.0394,1944900.0
2008-01-18 12:30:00,44.89,45.08,44.78,44.87,2548200.0,31.0463,31.1777,30.9702,31.0325,2548200.0
2008-01-18 12:40:00,44.86,45.01,44.7,44.97,2127000.0,31.0255,31.1293,30.9149,31.1016,2127000.0
2008-01-18 12:50:00,44.97,45.04,44.92,45.01,2360400.0,31.1016,31.15,31.067,31.1293,2360400.0
2008-01-18 13:00:00,45.02,45.23,44.94,45.11,2575800.0,31.1362,31.2814,31.0809,31.1984,2575800.0
2008-01-18 13:10:00,45.11,45.11,44.77,44.81,1145100.0,31.1984,31.1984,30.9633,30.991,1145100.0
2008-01-18 13:20:00,44.78,44.99,44.7,44.94,1551600.0,30.9702,31.1155,30.9149,31.0809,1551600.0
2008-01-18 13:30:00,44.94,45.09,44.69,44.69,1216800.0,31.0809,31.1846,30.908,30.908,1216800.0
2008-01-18 13:40:00,44.69,45.11,44.69,44.95,986700.0,30.908,31.1984,30.908,31.0878,986700.0
2008-01-18 13:50:00,44.95,44.98,44.78,44.83,987900.0,31.0878,31.1085,30.9702,31.0048,987900.0
2008-01-18 14:00:00,44.82,44.93,44.58,44.74,2224500.0,30.9979,31.074,30.8319,30.9426,2224500.0
2008-01-18 14:10:00,44.74,44.86,44.67,44.84,2263200.0,30.9426,31.0255,30.8941,31.0117,2263200.0
2008-01-18 14:20:00,44.85,44.85,44.61,44.7,1185300.0,31.0186,31.0186,30.8526,30.9149,1185300.0
2008-01-18 14:30:00,44.7,44.75,44.46,44.69,1913100.0,30.9149,30.9495,30.7489,30.908,1913100.0
2008-01-18 14:40:00,44.7,44.71,44.53,44.54,856200.0,30.9149,30.9218,30.7973,30.8042,856200.0
2008-01-18 14:50:00,44.54,44.75,44.48,44.75,1234800.0,30.8042,30.9495,30.7627,30.9495,1234800.0
2008-01-18 15:00:00,44.75,45.0,44.54,44.99,2207400.0,30.9495,31.1224,30.8042,31.1155,2207400.0
2008-01-18 15:10:00,45.0,45.06,44.78,44.82,1317300.0,31.1224,31.1639,30.9702,30.9979,1317300.0
2008-01-18 15:20:00,44.82,44.9,44.64,44.7,1206900.0,30.9979,31.0532,30.8734,30.9149,1206900.0
2008-01-18 15:30:00,44.71,44.88,44.67,44.81,2040900.0,30.9218,31.0394,30.8941,30.991,2040900.0
2008-01-18 15:40:00,44.82,45.11,44.75,45.08,3669900.0,30.9979,31.1984,30.9495,31.1777,3669900.0
2008-01-18 15:50:00,45.08,45.13,44.94,45.12,3412800.0,31.1777,31.2123,31.0809,31.2054,3412800.0
2008-01-22 09:30:00,42.31,42.97,41.83,42.85,9241200.0,29.2619,29.7184,28.93,29.6354,9241200.0
2008-01-22 09:40:00,42.85,43.58,42.62,43.25,9945300.0,29.6354,30.1403,29.4763,29.9121,9945300.0
2008-01-22 09:50:00,43.25,43.64,43.17,43.3,8983800.0,29.9121,30.1818,29.8567,29.9466,8983800.0
2008-01-22 10:00:00,43.31,43.43,43.05,43.42,4705800.0,29.9536,30.0365,29.7737,30.0296,4705800.0
2008-01-22 10:10:00,43.4,43.8,43.21,43.79,5523600.0,30.0158,30.2924,29.8844,30.2855,5523600.0
2008-01-22 10:20:00,43.79,44.58,43.73,44.26,6547200.0,30.2855,30.8319,30.244,30.6106,6547200.0
2008-01-22 10:30:00,44.25,44.33,44.03,44.3,4362600.0,30.6037,30.659,30.4515,30.6382,4362600.0
2008-01-22 10:40:00,44.29,44.71,44.26,44.27,4932300.0,30.6313,30.9218,30.6106,30.6175,4932300.0
2008-01-22 10:50:00,44.27,44.51,44.21,44.33,3813300.0,30.6175,30.7835,30.576,30.659,3813300.0
2008-01-22 11:00:00,44.32,44.89,44.29,44.89,4262700.0,30.6521,31.0463,30.6313,31.0463,4262700.0
2008-01-22 11:10:00,44.89,45.03,44.58,44.58,4861200.0,31.0463,31.1431,30.8319,30.8319,4861200.0
2008-01-22 11:20:00,44.58,44.58,44.25,44.31,3183000.0,30.8319,30.8319,30.6037,30.6452,3183000.0
2008-01-22 11:30:00,44.31,44.37,43.93,44.07,5045700.0,30.6452,30.6867,30.3824,30.4792,5045700.0
2008-01-22 11:40:00,44.05,44.18,43.94,44.11,2281500.0,30.4653,30.5553,30.3893,30.5068,2281500.0
2008-01-22 11:50:00,44.11,44.18,43.82,43.89,2185500.0,30.5068,30.5553,30.3063,30.3547,2185500.0
2008-01-22 12:00:00,43.88,44.33,43.82,44.32,1760100.0,30.3478,30.659,30.3063,30.6521,1760100.0
2008-01-22 12:10:00,44.31,44.34,43.99,44.01,1642500.0,30.6452,30.6659,30.4238,30.4377,1642500.0
2008-01-22 12:20:00,44.0,44.25,43.92,44.15,1559700.0,30.4308,30.6037,30.3754,30.5345,1559700.0
2008-01-22 12:30:00,44.15,44.19,44.0,44.14,959100.0,30.5345,30.5622,30.4308,30.5276,959100.0
2008-01-22 12:40:00,44.14,44.21,43.92,44.09,1280700.0,30.5276,30.576,30.3754,30.493,1280700.0
2008-01-22 12:50:00,44.09,44.26,44.05,44.18,1621800.0,30.493,30.6106,30.4653,30.5553,1621800.0
2008-01-22 13:00:00,44.18,44.49,44.18,44.41,2513100.0,30.5553,30.7697,30.5553,30.7143,2513100.0
2008-01-22 13:10:00,44.4,44.56,44.34,44.41,2432100.0,30.7074,30.8181,30.6659,30.7143,2432100.0
2008-01-22 13:20:00,44.4,44.57,44.18,44.29,1661100.0,30.7074,30.825,30.5553,30.6313,1661100.0
2008-01-22 13:30:00,44.28,44.28,43.99,44.16,1452600.0,30.6244,30.6244,30.4238,30.5414,1452600.0
2008-01-22 13:40:00,44.17,44.34,43.8,43.93,2734200.0,30.5483,30.6659,30.2924,30.3824,2734200.0
2008-01-22 13:50:00,43.93,44.03,43.7,43.92,2886900.0,30.3824,30.4515,30.2233,30.3754,2886900.0
2008-01-22 14:00:00,43.92,43.95,43.6,43.64,2137500.0,30.3754,30.3962,30.1541,30.1818,2137500.0
2008-01-22 14:10:00,43.64,44.0,43.64,43.97,1906500.0,30.1818,30.4308,30.1818,30.41,1906500.0
2008-01-22 14:20:00,43.97,44.05,43.78,43.79,1893300.0,30.41,30.4653,30.2786,30.2855,1893300.0
2008-01-22 14:30:00,43.79,43.87,43.63,43.81,1487700.0,30.2855,30.3409,30.1749,30.2994,1487700.0
2008-01-22 14:40:00,43.81,44.05,43.68,43.98,988200.0,30.2994,30.4653,30.2094,30.4169,988200.0
2008-01-22 14:50:00,43.99,44.03,43.8,43.85,1169100.0,30.4238,30.4515,30.2924,30.327,1169100.0
2008-01-22 15:00:00,43.86,44.25,43.75,44.13,2119800.0,30.3339,30.6037,30.2579,30.5207,2119800.0
2008-01-22 15:10:00,44.13,44.13,43.76,43.92,3117600.0,30.5207,30.5207,30.2648,30.3754,3117600.0
2008-01-22 15:20:00,43.91,44.02,43.82,43.93,1703700.0,30.3685,30.4446,30.3063,30.3824,1703700.0
2008-01-22 15:30:00,43.94,44.4,43.93,44.24,2601300.0,30.3893,30.7074,30.3824,30.5967,2601300.0
2008-01-22 15:40:00,44.24,44.28,43.93,44.12,3371100.0,30.5967,30.6244,30.3824,30.5138,3371100.0
2008-01-22 15:50:00,44.12,44.12,43.86,44.03,4349100.0,30.5138,30.5138,30.3339,30.4515,4349100.0
2008-01-23 09:30:00,42.04,42.09,41.56,41.98,11373000.0,29.0752,29.1098,28.7432,29.0337,11373000.0
2008-01-23 09:40:00,41.97,42.12,41.84,42.11,7299300.0,29.0268,29.1305,28.9369,29.1236,7299300.0
2008-01-23 09:50:00,42.11,42.61,41.93,42.27,5084100.0,29.1236,29.4694,28.9991,29.2343,5084100.0
2008-01-23 10:00:00,42.27,42.48,42.22,42.28,4709100.0,29.2343,29.3795,29.1997,29.2412,4709100.0
2008-01-23 10:10:00,42.28,42.91,42.27,42.88,4819200.0,29.2412,29.6769,29.2343,29.6562,4819200.0
2008-01-23 10:20:00,42.86,43.0,42.65,42.66,6009600.0,29.6423,29.7392,29.4971,29.504,6009600.0
2008-01-23 10:30:00,42.67,42.72,42.24,42.38,3524400.0,29.5109,29.5455,29.2135,29.3104,3524400.0
2008-01-23 10:40:00,42.38,42.43,42.1,42.37,3678000.0,29.3104,29.3449,29.1167,29.3034,3678000.0
2008-01-23 10:50:00,42.37,42.37,42.07,42.18,2647800.0,29.3034,29.3034,29.096,29.172,2647800.0
2008-01-23 11:00:00,42.18,42.31,42.05,42.06,1728600.0,29.172,29.2619,29.0821,29.089,1728600.0
2008-01-23 11:10:00,42.07,42.17,41.98,42.08,2322900.0,29.096,29.1651,29.0337,29.1029,2322900.0
2008-01-23 11:20:00,42.1,42.28,42.03,42.05,1605300.0,29.1167,29.2412,29.0683,29.0821,1605300.0
2008-01-23 11:30:00,42.05,42.07,41.68,41.89,3506100.0,29.0821,29.096,28.8262,28.9715,3506100.0
2008-01-23 11:40:00,41.89,41.92,41.59,41.73,2312700.0,28.9715,28.9922,28.764,28.8608,2312700.0
2008-01-23 11:50:00,41.73,41.84,41.64,41.66,2066100.0,28.8608,28.9369,28.7986,28.8124,2066100.0
2008-01-23 12:00:00,41.65,41.7,41.43,41.53,3090600.0,28.8055,28.8401,28.6533,28.7225,3090600.0
2008-01-23 12:10:00,41.51,41.61,41.36,41.58,2383800.0,28.7087,28.7778,28.6049,28.7571,2383800.0
2008-01-23 12:20:00,41.57,41.71,41.5,41.53,1873800.0,28.7502,28.847,28.7017,28.7225,1873800.0
2008-01-23 12:30:00,41.54,41.58,41.03,41.03,2405700.0,28.7294,28.7571,28.3767,28.3767,2405700.0
2008-01-23 12:40:00,41.03,41.22,40.68,41.01,3492900.0,28.3767,28.5081,28.1346,28.3629,3492900.0
2008-01-23 12:50:00,41.01,41.19,40.9,41.13,3204000.0,28.3629,28.4873,28.2868,28.4458,3204000.0
2008-01-23 13:00:00,41.14,41.39,41.1,41.13,3294300.0,28.4528,28.6257,28.4251,28.4458,3294300.0
2008-01-23 13:10:00,41.13,41.41,41.07,41.36,3099600.0,28.4458,28.6395,28.4044,28.6049,3099600.0
2008-01-23 13:20:00,41.36,41.74,41.35,41.65,3764100.0,28.6049,28.8677,28.598,28.8055,3764100.0
2008-01-23 13:30:00,41.65,41.94,41.47,41.85,5232600.0,28.8055,29.0061,28.681,28.9438,5232600.0
2008-01-23 13:40:00,41.85,41.93,41.54,41.89,4056300.0,28.9438,28.9991,28.7294,28.9715,4056300.0
2008-01-23 13:50:00,41.89,41.98,41.8,41.93,2807100.0,28.9715,29.0337,28.9092,28.9991,2807100.0
2008-01-23 14:00:00,41.93,42.05,41.8,42.04,3547800.0,28.9991,29.0821,28.9092,29.0752,3547800.0
2008-01-23 14:10:00,42.04,42.11,41.88,41.89,1913700.0,29.0752,29.1236,28.9646,28.9715,1913700.0
2008-01-23 14:20:00,41.89,42.5,41.86,42.44,2714400.0,28.9715,29.3934,28.9507,29.3519,2714400.0
2008-01-23 14:30:00,42.44,42.46,42.17,42.38,2348700.0,29.3519,29.3657,29.1651,29.3104,2348700.0
2008-01-23 14:40:00,42.36,42.41,41.88,41.96,2433900.0,29.2965,29.3311,28.9646,29.0199,2433900.0
2008-01-23 14:50:00,41.97,42.16,41.75,42.15,2125200.0,29.0268,29.1582,28.8746,29.1513,2125200.0
2008-01-23 15:00:00,42.14,42.88,42.07,42.87,4763700.0,29.1444,29.6562,29.096,29.6492,4763700.0
2008-01-23 15:10:00,42.87,43.1,42.78,42.94,4818000.0,29.6492,29.8083,29.587,29.6977,4818000.0
2008-01-23 15:20:00,42.94,43.53,42.87,43.52,4984500.0,29.6977,30.1057,29.6492,30.0988,4984500.0
2008-01-23 15:30:00,43.52,43.94,43.33,43.91,5033100.0,30.0988,30.3893,29.9674,30.3685,5033100.0
2008-01-23 15:40:00,43.9,44.17,43.58,43.82,1978500.0,30.3616,30.5483,30.1403,30.3063,1978500.0
2008-01-23 15:50:00,44.12,44.42,43.75,44.28,3321900.0,30.5138,30.7212,30.2579,30.6244,3321900.0
2008-01-24 09:30:00,44.14,44.48,44.11,44.26,3960000.0,30.5276,30.7627,30.5068,30.6106,3960000.0
2008-01-24 09:40:00,44.26,44.81,44.25,44.76,6170100.0,30.6106,30.991,30.6037,30.9564,6170100.0
2008-01-24 09:50:00,44.76,45.08,44.75,44.82,6688800.0,30.9564,31.1777,30.9495,30.9979,6688800.0
2008-01-24 10:00:00,44.82,45.1,44.75,44.98,4340400.0,30.9979,31.1915,30.9495,31.1085,4340400.0
2008-01-24 10:10:00,44.98,45.05,44.45,44.59,3638700.0,31.1085,31.157,30.742,30.8388,3638700.0
2008-01-24 10:20:00,44.59,44.67,44.23,44.47,5391600.0,30.8388,30.8941,30.5898,30.7558,5391600.0
2008-01-24 10:30:00,44.47,44.79,44.37,44.79,2689800.0,30.7558,30.9771,30.6867,30.9771,2689800.0
2008-01-24 10:40:00,44.79,44.97,44.72,44.89,5050200.0,30.9771,31.1016,30.9287,31.0463,5050200.0
2008-01-24 10:50:00,44.89,44.92,44.81,44.82,2748900.0,31.0463,31.067,30.991,30.9979,2748900.0
2008-01-24 11:00:00,44.83,44.84,44.59,44.7,2736900.0,31.0048,31.0117,30.8388,30.9149,2736900.0
2008-01-24 11:10:00,44.71,44.87,44.71,44.8,1014900.0,30.9218,31.0325,30.9218,30.9841,1014900.0
2008-01-24 11:20:00,44.8,45.04,44.74,45.03,1419300.0,30.9841,31.15,30.9426,31.1431,1419300.0
2008-01-24 11:30:00,45.04,45.04,44.82,44.83,1164900.0,31.15,31.15,30.9979,31.0048,1164900.0
2008-01-24 11:40:00,44.83,45.0,44.79,44.92,1050000.0,31.0048,31.1224,30.9771,31.067,1050000.0
2008-01-24 11:50:00,44.92,45.01,44.84,44.89,916500.0,31.067,31.1293,31.0117,31.0463,916500.0
2008-01-24 12:00:00,44.88,44.99,44.82,44.92,505200.0,31.0394,31.1155,30.9979,31.067,505200.0
2008-01-24 12:10:00,44.91,44.97,44.85,44.92,564600.0,31.0601,31.1016,31.0186,31.067,564600.0
2008-01-24 12:20:00,44.91,44.93,44.71,44.74,1026900.0,31.0601,31.074,30.9218,30.9426,1026900.0
2008-01-24 12:30:00,44.74,44.79,44.56,44.58,763500.0,30.9426,30.9771,30.8181,30.8319,763500.0
2008-01-24 12:40:00,44.58,44.76,44.52,44.75,1114500.0,30.8319,30.9564,30.7904,30.9495,1114500.0
2008-01-24 12:50:00,44.75,44.93,44.72,44.91,847200.0,30.9495,31.074,30.9287,31.0601,847200.0
2008-01-24 13:00:00,44.91,44.93,44.66,44.67,957300.0,31.0601,31.074,30.8872,30.8941,957300.0
2008-01-24 13:10:00,44.67,44.93,44.66,44.88,1408800.0,30.8941,31.074,30.8872,31.0394,1408800.0
2008-01-24 13:20:00,44.88,44.96,44.8,44.86,1400100.0,31.0394,31.0947,30.9841,31.0255,1400100.0
2008-01-24 13:30:00,44.86,44.94,44.78,44.9,1206900.0,31.0255,31.0809,30.9702,31.0532,1206900.0
2008-01-24 13:40:00,44.9,45.06,44.87,45.06,1470300.0,31.0532,31.1639,31.0325,31.1639,1470300.0
2008-01-24 13:50:00,45.06,45.19,45.0,45.01,1674000.0,31.1639,31.2538,31.1224,31.1293,1674000.0
2008-01-24 14:00:00,45.01,45.17,44.9,45.16,1029600.0,31.1293,31.2399,31.0532,31.233,1029600.0
2008-01-24 14:10:00,45.16,45.25,45.07,45.19,1506000.0,31.233,31.2953,31.1708,31.2538,1506000.0
2008-01-24 14:20:00,45.19,45.4,45.13,45.33,1945500.0,31.2538,31.399,31.2123,31.3506,1945500.0
2008-01-24 14:30:00,45.33,45.42,45.23,45.41,1494000.0,31.3506,31.4128,31.2814,31.4059,1494000.0
2008-01-24 14:40:00,45.41,45.45,45.12,45.13,1529100.0,31.4059,31.4336,31.2054,31.2123,1529100.0
2008-01-24 14:50:00,45.13,45.18,44.86,45.0,1929900.0,31.2123,31.2469,31.0255,31.1224,1929900.0
2008-01-24 15:00:00,45.0,45.07,44.91,45.03,1439400.0,31.1224,31.1708,31.0601,31.1431,1439400.0
2008-01-24 15:10:00,45.03,45.1,44.88,44.96,981300.0,31.1431,31.1915,31.0394,31.0947,981300.0
2008-01-24 15:20:00,44.95,45.02,44.87,44.96,1369500.0,31.0878,31.1362,31.0325,31.0947,1369500.0
2008-01-24 15:30:00,44.97,45.13,44.96,45.0,1221300.0,31.1016,31.2123,31.0947,31.1224,1221300.0
2008-01-24 15:40:00,45.01,45.15,44.97,45.09,2260500.0,31.1293,31.2261,31.1016,31.1846,2260500.0
2008-01-24 15:50:00,45.08,45.18,44.95,45.05,4079100.0,31.1777,31.2469,31.0878,31.157,4079100.0
2008-01-25 09:30:00,45.99,46.27,45.85,46.08,6798900.0,31.8071,32.0007,31.7102,31.8693,6798900.0
2008-01-25 09:40:00,46.08,46.09,45.89,45.95,3102000.0,31.8693,31.8762,31.7379,31.7794,3102000.0
2008-01-25 09:50:00,45.95,45.99,45.77,45.85,2209200.0,31.7794,31.8071,31.6549,31.7102,2209200.0
2008-01-25 10:00:00,45.84,45.92,45.74,45.79,2259600.0,31.7033,31.7587,31.6342,31.6687,2259600.0
2008-01-25 10:10:00,45.79,45.84,45.61,45.71,2153700.0,31.6687,31.7033,31.5443,31.6134,2153700.0
2008-01-25 10:20:00,45.71,45.75,45.57,45.57,1579800.0,31.6134,31.6411,31.5166,31.5166,1579800.0
2008-01-25 10:30:00,45.57,45.58,45.23,45.35,2468100.0,31.5166,31.5235,31.2814,31.3644,2468100.0
2008-01-25 10:40:00,45.35,45.47,45.16,45.38,1934100.0,31.3644,31.4474,31.233,31.3852,1934100.0
2008-01-25 10:50:00,45.4,45.42,45.15,45.17,1521900.0,31.399,31.4128,31.2261,31.2399,1521900.0
2008-01-25 11:00:00,45.19,45.2,45.03,45.07,3016800.0,31.2538,31.2607,31.1431,31.1708,3016800.0
2008-01-25 11:10:00,45.07,45.18,44.97,45.17,1357500.0,31.1708,31.2469,31.1016,31.2399,1357500.0
2008-01-25 11:20:00,45.17,45.23,44.85,44.94,1122900.0,31.2399,31.2814,31.0186,31.0809,1122900.0
2008-01-25 11:30:00,44.94,45.27,44.92,45.17,1428600.0,31.0809,31.3091,31.067,31.2399,1428600.0
2008-01-25 11:40:00,45.17,45.29,45.11,45.13,638700.0,31.2399,31.3229,31.1984,31.2123,638700.0
2008-01-25 11:50:00,45.13,45.24,45.06,45.23,498300.0,31.2123,31.2884,31.1639,31.2814,498300.0
2008-01-25 12:00:00,45.24,45.25,45.06,45.07,605400.0,31.2884,31.2953,31.1639,31.1708,605400.0
2008-01-25 12:10:00,45.06,45.11,45.01,45.07,615600.0,31.1639,31.1984,31.1293,31.1708,615600.0
2008-01-25 12:20:00,45.07,45.14,45.04,45.1,453000.0,31.1708,31.2192,31.15,31.1915,453000.0
2008-01-25 12:30:00,45.09,45.1,44.95,44.96,863100.0,31.1846,31.1915,31.0878,31.0947,863100.0
2008-01-25 12:40:00,44.97,45.05,44.83,44.87,655200.0,31.1016,31.157,31.0048,31.0325,655200.0
2008-01-25 12:50:00,44.87,44.91,44.6,44.66,1646100.0,31.0325,31.0601,30.8457,30.8872,1646100.0
2008-01-25 13:00:00,44.67,44.76,44.54,44.66,1051500.0,30.8941,30.9564,30.8042,30.8872,1051500.0
2008-01-25 13:10:00,44.68,45.2,44.66,44.76,887700.0,30.9011,31.2607,30.8872,30.9564,887700.0
2008-01-25 13:20:00,44.76,44.87,44.6,44.67,877800.0,30.9564,31.0325,30.8457,30.8941,877800.0
2008-01-25 13:30:00,44.65,45.2,44.46,44.61,1284600.0,30.8803,31.2607,30.7489,30.8526,1284600.0
2008-01-25 13:40:00,44.6,44.73,44.42,44.42,1136100.0,30.8457,30.9356,30.7212,30.7212,1136100.0
2008-01-25 13:50:00,44.43,44.5,44.27,44.42,1524000.0,30.7282,30.7766,30.6175,30.7212,1524000.0
2008-01-25 14:00:00,44.42,44.47,44.28,44.39,1480200.0,30.7212,30.7558,30.6244,30.7005,1480200.0
2008-01-25 14:10:00,44.39,44.67,44.37,44.43,1797300.0,30.7005,30.8941,30.6867,30.7282,1797300.0
2008-01-25 14:20:00,44.43,44.64,44.39,44.5,1434900.0,30.7282,30.8734,30.7005,30.7766,1434900.0
2008-01-25 14:30:00,44.51,44.75,44.51,44.64,981900.0,30.7835,30.9495,30.7835,30.8734,981900.0
2008-01-25 14:40:00,44.67,44.75,44.45,44.49,990300.0,30.8941,30.9495,30.742,30.7697,990300.0
2008-01-25 14:50:00,44.49,44.99,44.37,44.57,976800.0,30.7697,31.1155,30.6867,30.825,976800.0
2008-01-25 15:00:00,44.56,44.63,44.41,44.5,648900.0,30.8181,30.8665,30.7143,30.7766,648900.0
2008-01-25 15:10:00,44.51,44.87,44.39,44.82,1187100.0,30.7835,31.0325,30.7005,30.9979,1187100.0
2008-01-25 15:20:00,44.83,44.93,44.64,44.69,1072200.0,31.0048,31.074,30.8734,30.908,1072200.0
2008-01-25 15:30:00,44.69,44.85,44.57,44.75,1881900.0,30.908,31.0186,30.825,30.9495,1881900.0
2008-01-25 15:40:00,44.75,44.81,44.42,44.43,1671000.0,30.9495,30.991,30.7212,30.7282,1671000.0
2008-01-25 15:50:00,44.43,44.52,44.27,44.47,2831400.0,30.7282,30.7904,30.6175,30.7558,2831400.0
2008-01-28 09:30:00,44.37,44.4,43.86,43.93,3248400.0,30.6867,30.7074,30.3339,30.3824,3248400.0
2008-01-28 09:40:00,43.93,44.32,43.78,44.03,2847600.0,30.3824,30.6521,30.2786,30.4515,2847600.0
2008-01-28 09:50:00,44.03,44.15,43.95,43.99,1988700.0,30.4515,30.5345,30.3962,30.4238,1988700.0
2008-01-28 10:00:00,43.99,43.99,42.33,43.57,3980700.0,30.4238,30.4238,29.2758,30.1334,3980700.0
2008-01-28 10:10:00,43.57,43.86,43.57,43.82,1665900.0,30.1334,30.3339,30.1334,30.3063,1665900.0
2008-01-28 10:20:00,43.82,44.26,43.82,44.26,2257500.0,30.3063,30.6106,30.3063,30.6106,2257500.0
2008-01-28 10:30:00,44.24,44.32,44.07,44.14,2382900.0,30.5967,30.6521,30.4792,30.5276,2382900.0
2008-01-28 10:40:00,44.15,44.36,44.08,44.35,2099400.0,30.5345,30.6797,30.4861,30.6728,2099400.0
2008-01-28 10:50:00,44.36,44.74,44.35,44.64,4803000.0,30.6797,30.9426,30.6728,30.8734,4803000.0
2008-01-28 11:00:00,44.63,44.78,44.6,44.63,2682300.0,30.8665,30.9702,30.8457,30.8665,2682300.0
2008-01-28 11:10:00,44.63,44.76,44.43,44.44,1011900.0,30.8665,30.9564,30.7282,30.7351,1011900.0
2008-01-28 11:20:00,44.44,44.61,44.39,44.59,908100.0,30.7351,30.8526,30.7005,30.8388,908100.0
2008-01-28 11:30:00,44.57,44.81,44.5,44.78,1106400.0,30.825,30.991,30.7766,30.9702,1106400.0
2008-01-28 11:40:00,44.77,44.8,44.57,44.66,723900.0,30.9633,30.9841,30.825,30.8872,723900.0
2008-01-28 11:50:00,44.66,44.68,44.55,44.64,550500.0,30.8872,30.9011,30.8111,30.8734,550500.0
2008-01-28 12:00:00,44.64,44.7,44.49,44.54,474000.0,30.8734,30.9149,30.7697,30.8042,474000.0
2008-01-28 12:10:00,44.54,44.58,44.4,44.47,779100.0,30.8042,30.8319,30.7074,30.7558,779100.0
2008-01-28 12:20:00,44.48,44.63,44.42,44.49,494100.0,30.7627,30.8665,30.7212,30.7697,494100.0
2008-01-28 12:30:00,44.49,44.61,44.4,44.52,545700.0,30.7697,30.8526,30.7074,30.7904,545700.0
2008-01-28 12:40:00,44.51,44.71,44.5,44.7,638100.0,30.7835,30.9218,30.7766,30.9149,638100.0
2008-01-28 12:50:00,44.7,44.7,44.58,44.63,447300.0,30.9149,30.9149,30.8319,30.8665,447300.0
2008-01-28 13:00:00,44.63,44.83,44.61,44.7,789900.0,30.8665,31.0048,30.8526,30.9149,789900.0
2008-01-28 13:10:00,44.71,44.85,44.7,44.82,563100.0,30.9218,31.0186,30.9149,30.9979,563100.0
2008-01-28 13:20:00,44.82,44.91,44.75,44.81,726000.0,30.9979,31.0601,30.9495,30.991,726000.0
2008-01-28 13:30:00,44.82,44.9,44.79,44.82,519600.0,30.9979,31.0532,30.9771,30.9979,519600.0
2008-01-28 13:40:00,44.82,44.82,44.69,44.73,706800.0,30.9979,30.9979,30.908,30.9356,706800.0
2008-01-28 13:50:00,44.72,44.85,44.69,44.79,627000.0,30.9287,31.0186,30.908,30.9771,627000.0
2008-01-28 14:00:00,44.78,44.96,44.78,44.96,409800.0,30.9702,31.0947,30.9702,31.0947,409800.0
2008-01-28 14:10:00,44.96,45.03,44.92,44.99,993300.0,31.0947,31.1431,31.067,31.1155,993300.0
2008-01-28 14:20:00,44.99,45.06,44.94,44.94,792000.0,31.1155,31.1639,31.0809,31.0809,792000.0
2008-01-28 14:30:00,44.95,45.15,44.95,45.1,689700.0,31.0878,31.2261,31.0878,31.1915,689700.0
2008-01-28 14:40:00,45.1,45.22,45.02,45.04,1238100.0,31.1915,31.2745,31.1362,31.15,1238100.0
2008-01-28 14:50:00,45.04,45.04,44.92,44.95,882300.0,31.15,31.15,31.067,31.0878,882300.0
2008-01-28 15:00:00,44.96,45.02,44.87,44.95,2877000.0,31.0947,31.1362,31.0325,31.0878,2877000.0
2008-01-28 15:10:00,44.95,44.95,44.69,44.73,1190700.0,31.0878,31.0878,30.908,30.9356,1190700.0
2008-01-28 15:20:00,44.73,44.91,44.72,44.84,1067400.0,30.9356,31.0601,30.9287,31.0117,1067400.0
2008-01-28 15:30:00,44.84,45.01,44.83,44.99,951600.0,31.0117,31.1293,31.0048,31.1155,951600.0
2008-01-28 15:40:00,45.0,45.22,44.99,45.13,2130900.0,31.1224,31.2745,31.1155,31.2123,2130900.0
2008-01-28 15:50:00,45.13,45.35,45.04,45.25,3074400.0,31.2123,31.3644,31.15,31.2953,3074400.0
2008-01-29 09:30:00,45.68,45.68,45.26,45.26,3018900.0,31.5927,31.5927,31.3022,31.3022,3018900.0
2008-01-29 09:40:00,45.27,45.33,44.99,45.07,3311700.0,31.3091,31.3506,31.1155,31.1708,3311700.0
2008-01-29 09:50:00,45.07,45.33,44.86,44.89,2281500.0,31.1708,31.3506,31.0255,31.0463,2281500.0
2008-01-29 10:00:00,44.89,45.08,44.69,45.0,2538000.0,31.0463,31.1777,30.908,31.1224,2538000.0
2008-01-29 10:10:00,45.0,45.22,44.97,45.07,2061600.0,31.1224,31.2745,31.1016,31.1708,2061600.0
2008-01-29 10:20:00,45.07,45.21,45.0,45.17,1829400.0,31.1708,31.2676,31.1224,31.2399,1829400.0
2008-01-29 10:30:00,45.17,45.17,44.96,45.02,959400.0,31.2399,31.2399,31.0947,31.1362,959400.0
2008-01-29 10:40:00,45.02,45.17,44.93,45.01,950700.0,31.1362,31.2399,31.074,31.1293,950700.0
2008-01-29 10:50:00,45.01,45.14,44.96,45.1,921900.0,31.1293,31.2192,31.0947,31.1915,921900.0
2008-01-29 11:00:00,45.1,45.25,45.09,45.22,660000.0,31.1915,31.2953,31.1846,31.2745,660000.0
2008-01-29 11:10:00,45.23,45.33,45.19,45.32,820200.0,31.2814,31.3506,31.2538,31.3437,820200.0
2008-01-29 11:20:00,45.32,45.37,45.24,45.25,516600.0,31.3437,31.3783,31.2884,31.2953,516600.0
2008-01-29 11:30:00,45.25,45.38,45.25,45.37,619500.0,31.2953,31.3852,31.2953,31.3783,619500.0
2008-01-29 11:40:00,45.37,45.37,45.23,45.23,599400.0,31.3783,31.3783,31.2814,31.2814,599400.0
2008-01-29 11:50:00,45.23,45.36,45.0,45.36,613500.0,31.2814,31.3714,31.1224,31.3714,613500.0
2008-01-29 12:00:00,45.35,45.37,45.24,45.26,465600.0,31.3644,31.3783,31.2884,31.3022,465600.0
2008-01-29 12:10:00,45.26,45.29,45.13,45.13,312900.0,31.3022,31.3229,31.2123,31.2123,312900.0
2008-01-29 12:20:00,45.14,45.23,45.0,45.07,631500.0,31.2192,31.2814,31.1224,31.1708,631500.0
2008-01-29 12:30:00,45.06,45.18,45.05,45.09,583800.0,31.1639,31.2469,31.157,31.1846,583800.0
2008-01-29 12:40:00,45.08,45.22,45.05,45.2,525300.0,31.1777,31.2745,31.157,31.2607,525300.0
2008-01-29 12:50:00,45.21,45.22,45.12,45.12,189000.0,31.2676,31.2745,31.2054,31.2054,189000.0
2008-01-29 13:00:00,45.12,45.18,45.0,45.04,1177500.0,31.2054,31.2469,31.1224,31.15,1177500.0
2008-01-29 13:10:00,45.04,45.17,45.02,45.08,503100.0,31.15,31.2399,31.1362,31.1777,503100.0
2008-01-29 13:20:00,45.07,45.14,45.03,45.07,1176900.0,31.1708,31.2192,31.1431,31.1708,1176900.0
2008-01-29 13:30:00,45.07,45.17,45.03,45.15,495600.0,31.1708,31.2399,31.1431,31.2261,495600.0
2008-01-29 13:40:00,45.15,45.2,45.14,45.17,334500.0,31.2261,31.2607,31.2192,31.2399,334500.0
2008-01-29 13:50:00,45.17,45.24,45.05,45.09,1165500.0,31.2399,31.2884,31.157,31.1846,1165500.0
2008-01-29 14:00:00,45.08,45.14,45.01,45.04,647100.0,31.1777,31.2192,31.1293,31.15,647100.0
2008-01-29 14:10:00,45.03,45.09,44.97,45.05,471000.0,31.1431,31.1846,31.1016,31.157,471000.0
2008-01-29 14:20:00,45.05,45.13,45.0,45.1,452100.0,31.157,31.2123,31.1224,31.1915,452100.0
2008-01-29 14:30:00,45.11,45.15,45.06,45.1,535500.0,31.1984,31.2261,31.1639,31.1915,535500.0
2008-01-29 14:40:00,45.11,45.12,45.02,45.1,552900.0,31.1984,31.2054,31.1362,31.1915,552900.0
2008-01-29 14:50:00,45.1,45.18,45.07,45.12,375300.0,31.1915,31.2469,31.1708,31.2054,375300.0
2008-01-29 15:00:00,45.13,45.32,45.0,45.32,747600.0,31.2123,31.3437,31.1224,31.3437,747600.0
2008-01-29 15:10:00,45.32,45.33,45.17,45.21,594000.0,31.3437,31.3506,31.2399,31.2676,594000.0
2008-01-29 15:20:00,45.22,45.4,45.2,45.3,1455000.0,31.2745,31.399,31.2607,31.3299,1455000.0
2008-01-29 15:30:00,45.31,45.33,45.1,45.28,731400.0,31.3368,31.3506,31.1915,31.316,731400.0
2008-01-29 15:40:00,45.3,45.32,45.11,45.18,870000.0,31.3299,31.3437,31.1984,31.2469,870000.0
2008-01-29 15:50:00,45.16,45.36,45.13,45.27,2751300.0,31.233,31.3714,31.2123,31.3091,2751300.0
2008-01-30 09:30:00,44.65,44.66,44.5,44.5,1106100.0,30.8803,30.8872,30.7766,30.7766,1106100.0
2008-01-30 09:40:00,44.62,44.68,44.47,44.64,2262900.0,30.8596,30.9011,30.7558,30.8734,2262900.0
2008-01-30 09:50:00,44.64,44.78,44.61,44.75,1369500.0,30.8734,30.9702,30.8526,30.9495,1369500.0
2008-01-30 10:00:00,44.75,44.88,44.74,44.86,1734900.0,30.9495,31.0394,30.9426,31.0255,1734900.0
2008-01-30 10:10:00,44.85,44.93,44.71,44.76,695400.0,31.0186,31.074,30.9218,30.9564,695400.0
2008-01-30 10:20:00,44.76,44.8,44.69,44.7,1327500.0,30.9564,30.9841,30.908,30.9149,1327500.0
2008-01-30 10:30:00,44.7,44.71,44.6,44.62,1173900.0,30.9149,30.9218,30.8457,30.8596,1173900.0
2008-01-30 10:40:00,44.62,44.73,44.62,44.63,1035600.0,30.8596,30.9356,30.8596,30.8665,1035600.0
2008-01-30 10:50:00,44.62,44.75,44.62,44.71,521400.0,30.8596,30.9495,30.8596,30.9218,521400.0
2008-01-30 11:00:00,44.72,44.74,44.61,44.62,421200.0,30.9287,30.9426,30.8526,30.8596,421200.0
2008-01-30 11:10:00,44.63,44.68,44.57,44.57,672600.0,30.8665,30.9011,30.825,30.825,672600.0
2008-01-30 11:20:00,44.57,44.58,44.44,44.47,635700.0,30.825,30.8319,30.7351,30.7558,635700.0
2008-01-30 11:30:00,44.46,44.58,44.4,44.51,1138500.0,30.7489,30.8319,30.7074,30.7835,1138500.0
2008-01-30 11:40:00,44.52,44.53,44.38,44.52,763200.0,30.7904,30.7973,30.6936,30.7904,763200.0
2008-01-30 11:50:00,44.53,44.57,44.41,44.47,903000.0,30.7973,30.825,30.7143,30.7558,903000.0
2008-01-30 12:00:00,44.47,44.54,44.44,44.48,505800.0,30.7558,30.8042,30.7351,30.7627,505800.0
2008-01-30 12:10:00,44.48,44.56,44.48,44.52,583500.0,30.7627,30.8181,30.7627,30.7904,583500.0
2008-01-30 12:20:00,44.52,44.55,44.49,44.5,460800.0,30.7904,30.8111,30.7697,30.7766,460800.0
2008-01-30 12:30:00,44.49,44.52,44.47,44.48,313800.0,30.7697,30.7904,30.7558,30.7627,313800.0
2008-01-30 12:40:00,44.48,44.51,44.4,44.42,891000.0,30.7627,30.7835,30.7074,30.7212,891000.0
2008-01-30 12:50:00,44.41,44.5,44.39,44.42,783300.0,30.7143,30.7766,30.7005,30.7212,783300.0
2008-01-30 13:00:00,44.43,44.5,44.43,44.48,456000.0,30.7282,30.7766,30.7282,30.7627,456000.0
2008-01-30 13:10:00,44.48,44.57,44.47,44.56,694200.0,30.7627,30.825,30.7558,30.8181,694200.0
2008-01-30 13:20:00,44.56,44.62,44.5,44.58,999000.0,30.8181,30.8596,30.7766,30.8319,999000.0
2008-01-30 13:30:00,44.59,44.59,44.42,44.49,1097100.0,30.8388,30.8388,30.7212,30.7697,1097100.0
2008-01-30 13:40:00,44.5,44.57,44.43,44.44,486300.0,30.7766,30.825,30.7282,30.7351,486300.0
2008-01-30 13:50:00,44.43,44.62,44.42,44.57,1199100.0,30.7282,30.8596,30.7212,30.825,1199100.0
2008-01-30 14:00:00,44.56,44.6,44.49,44.54,2867100.0,30.8181,30.8457,30.7697,30.8042,2867100.0
2008-01-30 14:10:00,44.54,45.48,44.53,45.33,2918400.0,30.8042,31.4543,30.7973,31.3506,2918400.0
2008-01-30 14:20:00,45.34,45.69,45.0,45.59,8925300.0,31.3575,31.5996,31.1224,31.5304,8925300.0
2008-01-30 14:30:00,45.6,45.65,45.0,45.26,6648000.0,31.5373,31.5719,31.1224,31.3022,6648000.0
2008-01-30 14:40:00,45.26,45.56,45.22,45.53,4637700.0,31.3022,31.5097,31.2745,31.4889,4637700.0
2008-01-30 14:50:00,45.53,46.09,45.5,46.07,6108000.0,31.4889,31.8762,31.4682,31.8624,6108000.0
2008-01-30 15:00:00,46.07,46.36,46.03,46.13,4683300.0,31.8624,32.063,31.8347,31.9039,4683300.0
2008-01-30 15:10:00,46.13,46.16,45.65,45.81,3357000.0,31.9039,31.9246,31.5719,31.6826,3357000.0
2008-01-30 15:20:00,45.81,45.89,45.5,45.56,3203400.0,31.6826,31.7379,31.4682,31.5097,3203400.0
2008-01-30 15:30:00,45.55,45.68,45.08,45.14,3122700.0,31.5028,31.5927,31.1777,31.2192,3122700.0
2008-01-30 15:40:00,45.13,45.27,44.8,45.02,4238400.0,31.2123,31.3091,30.9841,31.1362,4238400.0
2008-01-30 15:50:00,45.02,45.06,44.68,44.75,4301100.0,31.1362,31.1639,30.9011,30.9495,4301100.0
2008-01-31 09:30:00,43.88,43.93,43.7,43.9,5414700.0,30.3478,30.3824,30.2233,30.3616,5414700.0
2008-01-31 09:40:00,43.9,43.96,43.71,43.93,4758000.0,30.3616,30.4031,30.2302,30.3824,4758000.0
2008-01-31 09:50:00,43.93,44.1,43.8,44.06,3838200.0,30.3824,30.4999,30.2924,30.4723,3838200.0
2008-01-31 10:00:00,44.06,44.26,43.96,44.23,2355900.0,30.4723,30.6106,30.4031,30.5898,2355900.0
2008-01-31 10:10:00,44.24,44.36,44.13,44.14,1815300.0,30.5967,30.6797,30.5207,30.5276,1815300.0
2008-01-31 10:20:00,44.14,44.35,44.06,44.32,1860600.0,30.5276,30.6728,30.4723,30.6521,1860600.0
2008-01-31 10:30:00,44.32,44.36,44.12,44.16,1556100.0,30.6521,30.6797,30.5138,30.5414,1556100.0
2008-01-31 10:40:00,44.16,44.26,44.12,44.26,984600.0,30.5414,30.6106,30.5138,30.6106,984600.0
2008-01-31 10:50:00,44.25,44.58,44.03,44.54,1686600.0,30.6037,30.8319,30.4515,30.8042,1686600.0
2008-01-31 11:00:00,44.53,44.58,44.33,44.34,1555500.0,30.7973,30.8319,30.659,30.6659,1555500.0
2008-01-31 11:10:00,44.34,44.47,44.28,44.45,1332300.0,30.6659,30.7558,30.6244,30.742,1332300.0
2008-01-31 11:20:00,44.45,44.94,44.43,44.88,1926900.0,30.742,31.0809,30.7282,31.0394,1926900.0
2008-01-31 11:30:00,44.88,44.91,44.66,44.67,2057400.0,31.0394,31.0601,30.8872,30.8941,2057400.0
2008-01-31 11:40:00,44.67,45.05,44.65,44.99,2485500.0,30.8941,31.157,30.8803,31.1155,2485500.0
2008-01-31 11:50:00,44.99,45.3,44.91,45.0,3167400.0,31.1155,31.3299,31.0601,31.1224,3167400.0
2008-01-31 12:00:00,45.0,45.09,44.7,44.78,2207700.0,31.1224,31.1846,30.9149,30.9702,2207700.0
2008-01-31 12:10:00,44.78,44.87,44.68,44.69,1461300.0,30.9702,31.0325,30.9011,30.908,1461300.0
2008-01-31 12:20:00,44.69,44.82,44.64,44.8,1209000.0,30.908,30.9979,30.8734,30.9841,1209000.0
2008-01-31 12:30:00,44.79,44.87,44.64,44.75,1779900.0,30.9771,31.0325,30.8734,30.9495,1779900.0
2008-01-31 12:40:00,44.75,44.85,44.67,44.81,804300.0,30.9495,31.0186,30.8941,30.991,804300.0
2008-01-31 12:50:00,44.81,44.81,44.56,44.73,1177200.0,30.991,30.991,30.8181,30.9356,1177200.0
2008-01-31 13:00:00,44.74,44.81,44.6,44.68,743700.0,30.9426,30.991,30.8457,30.9011,743700.0
2008-01-31 13:10:00,44.67,44.82,44.67,44.67,945900.0,30.8941,30.9979,30.8941,30.8941,945900.0
2008-01-31 13:20:00,44.66,44.75,44.6,44.71,1044600.0,30.8872,30.9495,30.8457,30.9218,1044600.0
2008-01-31 13:30:00,44.71,44.94,44.68,44.89,774300.0,30.9218,31.0809,30.9011,31.0463,774300.0
2008-01-31 13:40:00,44.89,45.06,44.83,45.06,1022700.0,31.0463,31.1639,31.0048,31.1639,1022700.0
2008-01-31 13:50:00,45.06,45.13,44.92,44.96,2826900.0,31.1639,31.2123,31.067,31.0947,2826900.0
2008-01-31 14:00:00,44.96,45.06,44.88,44.95,943200.0,31.0947,31.1639,31.0394,31.0878,943200.0
2008-01-31 14:10:00,44.96,45.17,44.93,45.15,1051800.0,31.0947,31.2399,31.074,31.2261,1051800.0
2008-01-31 14:20:00,45.14,45.23,45.0,45.06,1119300.0,31.2192,31.2814,31.1224,31.1639,1119300.0
2008-01-31 14:30:00,45.07,45.16,44.93,44.95,964500.0,31.1708,31.233,31.074,31.0878,964500.0
2008-01-31 14:40:00,44.95,45.21,44.93,45.21,1255800.0,31.0878,31.2676,31.074,31.2676,1255800.0
2008-01-31 14:50:00,45.21,45.29,45.05,45.28,1584900.0,31.2676,31.3229,31.157,31.316,1584900.0
2008-01-31 15:00:00,45.28,45.38,45.1,45.33,1553700.0,31.316,31.3852,31.1915,31.3506,1553700.0
2008-01-31 15:10:00,45.33,45.44,45.31,45.37,2142300.0,31.3506,31.4267,31.3368,31.3783,2142300.0
2008-01-31 15:20:00,45.37,45.66,45.34,45.62,2852700.0,31.3783,31.5788,31.3575,31.5512,2852700.0
2008-01-31 15:30:00,45.62,45.72,45.59,45.69,3055800.0,31.5512,31.6203,31.5304,31.5996,3055800.0
2008-01-31 15:40:00,45.7,45.93,45.69,45.88,4509900.0,31.6065,31.7656,31.5996,31.731,4509900.0
2008-01-31 15:50:00,45.89,45.92,45.39,45.41,4455300.0,31.7379,31.7587,31.3921,31.4059,4455300.0
2008-02-01 09:30:00,45.8,45.99,45.67,45.8,3484200.0,31.6757,31.8071,31.5857,31.6757,3484200.0
2008-02-01 09:40:00,45.8,46.18,45.76,46.14,2825700.0,31.6757,31.9385,31.648,31.9108,2825700.0
2008-02-01 09:50:00,46.14,46.25,46.09,46.1,2534100.0,31.9108,31.9869,31.8762,31.8831,2534100.0
2008-02-01 10:00:00,46.11,46.66,46.08,46.55,5386200.0,31.8901,32.2704,31.8693,32.1944,5386200.0
2008-02-01 10:10:00,46.55,46.66,46.47,46.56,5528100.0,32.1944,32.2704,32.139,32.2013,5528100.0
2008-02-01 10:20:00,46.55,46.59,46.27,46.28,3252300.0,32.1944,32.222,32.0007,32.0076,3252300.0
2008-02-01 10:30:00,46.28,46.28,45.92,46.13,5457600.0,32.0076,32.0076,31.7587,31.9039,5457600.0
2008-02-01 10:40:00,46.13,46.16,45.85,45.87,3330600.0,31.9039,31.9246,31.7102,31.7241,3330600.0
2008-02-01 10:50:00,45.87,46.06,45.85,45.94,1889100.0,31.7241,31.8555,31.7102,31.7725,1889100.0
2008-02-01 11:00:00,45.94,46.01,45.84,45.94,2047500.0,31.7725,31.8209,31.7033,31.7725,2047500.0
2008-02-01 11:10:00,45.94,46.14,45.9,46.05,1569600.0,31.7725,31.9108,31.7448,31.8486,1569600.0
2008-02-01 11:20:00,46.04,46.2,46.0,46.13,1253700.0,31.8416,31.9523,31.814,31.9039,1253700.0
2008-02-01 11:30:00,46.13,46.23,46.0,46.18,1139400.0,31.9039,31.9731,31.814,31.9385,1139400.0
2008-02-01 11:40:00,46.18,46.24,46.12,46.23,663000.0,31.9385,31.98,31.897,31.9731,663000.0
2008-02-01 11:50:00,46.24,46.27,46.15,46.25,551700.0,31.98,32.0007,31.9177,31.9869,551700.0
2008-02-01 12:00:00,46.24,46.28,46.12,46.17,654900.0,31.98,32.0076,31.897,31.9316,654900.0
2008-02-01 12:10:00,46.17,46.22,46.08,46.14,787500.0,31.9316,31.9661,31.8693,31.9108,787500.0
2008-02-01 12:20:00,46.14,46.27,46.07,46.16,856200.0,31.9108,32.0007,31.8624,31.9246,856200.0
2008-02-01 12:30:00,46.17,46.21,46.07,46.1,541200.0,31.9316,31.9592,31.8624,31.8831,541200.0
2008-02-01 12:40:00,46.1,46.18,46.0,46.04,315300.0,31.8831,31.9385,31.814,31.8416,315300.0
2008-02-01 12:50:00,46.05,46.09,46.0,46.02,316200.0,31.8486,31.8762,31.814,31.8278,316200.0
2008-02-01 13:00:00,46.02,46.23,46.01,46.19,502500.0,31.8278,31.9731,31.8209,31.9454,502500.0
2008-02-01 13:10:00,46.19,46.25,46.13,46.16,342300.0,31.9454,31.9869,31.9039,31.9246,342300.0
2008-02-01 13:20:00,46.16,46.3,46.14,46.26,353100.0,31.9246,32.0215,31.9108,31.9938,353100.0
2008-02-01 13:30:00,46.26,46.34,46.2,46.27,625500.0,31.9938,32.0491,31.9523,32.0007,625500.0
2008-02-01 13:40:00,46.27,46.38,46.25,46.33,479400.0,32.0007,32.0768,31.9869,32.0422,479400.0
2008-02-01 13:50:00,46.32,46.41,46.25,46.26,525000.0,32.0353,32.0975,31.9869,31.9938,525000.0
2008-02-01 14:00:00,46.26,46.34,46.18,46.31,585600.0,31.9938,32.0491,31.9385,32.0284,585600.0
2008-02-01 14:10:00,46.31,46.38,46.27,46.37,696300.0,32.0284,32.0768,32.0007,32.0699,696300.0
2008-02-01 14:20:00,46.38,46.47,46.37,46.43,708600.0,32.0768,32.139,32.0699,32.1114,708600.0
2008-02-01 14:30:00,46.44,46.55,46.43,46.52,711000.0,32.1183,32.1944,32.1114,32.1736,711000.0
2008-02-01 14:40:00,46.52,46.55,46.42,46.46,443400.0,32.1736,32.1944,32.1045,32.1321,443400.0
2008-02-01 14:50:00,46.45,46.56,46.44,46.53,837900.0,32.1252,32.2013,32.1183,32.1805,837900.0
2008-02-01 15:00:00,46.53,46.66,46.47,46.65,1489500.0,32.1805,32.2704,32.139,32.2635,1489500.0
2008-02-01 15:10:00,46.65,46.69,46.4,46.5,2178600.0,32.2635,32.2912,32.0906,32.1598,2178600.0
2008-02-01 15:20:00,46.5,46.61,46.41,46.56,1197900.0,32.1598,32.2359,32.0975,32.2013,1197900.0
2008-02-01 15:30:00,46.57,46.65,46.2,46.58,873300.0,32.2082,32.2635,31.9523,32.2151,873300.0
2008-02-01 15:40:00,46.58,46.67,46.57,46.62,1516800.0,32.2151,32.2774,32.2082,32.2428,1516800.0
2008-02-01 15:50:00,46.62,46.7,46.54,46.59,2649900.0,32.2428,32.2981,32.1874,32.222,2649900.0
2008-02-04 09:30:00,46.88,47.0,46.79,46.81,2218200.0,32.4226,32.5056,32.3604,32.3742,2218200.0
2008-02-04 09:40:00,46.81,46.87,46.62,46.67,1702500.0,32.3742,32.4157,32.2428,32.2774,1702500.0
2008-02-04 09:50:00,46.67,46.74,46.54,46.62,2793600.0,32.2774,32.3258,32.1874,32.2428,2793600.0
2008-02-04 10:00:00,46.62,46.67,46.43,46.43,2559600.0,32.2428,32.2774,32.1114,32.1114,2559600.0
2008-02-04 10:10:00,46.43,46.64,46.42,46.62,1982400.0,32.1114,32.2566,32.1045,32.2428,1982400.0
2008-02-04 10:20:00,46.62,46.65,46.5,46.61,1432800.0,32.2428,32.2635,32.1598,32.2359,1432800.0
2008-02-04 10:30:00,46.59,46.6,46.41,46.55,1780500.0,32.222,32.2289,32.0975,32.1944,1780500.0
2008-02-04 10:40:00,46.55,46.68,46.5,46.63,1029600.0,32.1944,32.2843,32.1598,32.2497,1029600.0
2008-02-04 10:50:00,46.63,46.74,46.59,46.67,788100.0,32.2497,32.3258,32.222,32.2774,788100.0
2008-02-04 11:00:00,46.68,46.78,46.62,46.75,743400.0,32.2843,32.3534,32.2428,32.3327,743400.0
2008-02-04 11:10:00,46.74,46.85,46.69,46.81,756000.0,32.3258,32.4018,32.2912,32.3742,756000.0
2008-02-04 11:20:00,46.82,46.84,46.75,46.78,715200.0,32.3811,32.3949,32.3327,32.3534,715200.0
2008-02-04 11:30:00,46.78,46.86,46.68,46.7,944100.0,32.3534,32.4088,32.2843,32.2981,944100.0
2008-02-04 11:40:00,46.7,46.81,46.68,46.78,678000.0,32.2981,32.3742,32.2843,32.3534,678000.0
2008-02-04 11:50:00,46.77,46.85,46.73,46.77,849600.0,32.3465,32.4018,32.3189,32.3465,849600.0
2008-02-04 12:00:00,46.77,46.8,46.61,46.72,873600.0,32.3465,32.3673,32.2359,32.3119,873600.0
2008-02-04 12:10:00,46.72,46.79,46.68,46.78,445200.0,32.3119,32.3604,32.2843,32.3534,445200.0
2008-02-04 12:20:00,46.78,46.79,46.67,46.7,825300.0,32.3534,32.3604,32.2774,32.2981,825300.0
2008-02-04 12:30:00,46.71,46.83,46.7,46.76,562800.0,32.305,32.388,32.2981,32.3396,562800.0
2008-02-04 12:40:00,46.76,46.85,46.76,46.79,623700.0,32.3396,32.4018,32.3396,32.3604,623700.0
2008-02-04 12:50:00,46.79,46.85,46.73,46.81,1645200.0,32.3604,32.4018,32.3189,32.3742,1645200.0
2008-02-04 13:00:00,46.81,46.84,46.63,46.72,1085100.0,32.3742,32.3949,32.2497,32.3119,1085100.0
2008-02-04 13:10:00,46.71,46.76,46.65,46.69,1185900.0,32.305,32.3396,32.2635,32.2912,1185900.0
2008-02-04 13:20:00,46.69,46.7,46.57,46.6,529800.0,32.2912,32.2981,32.2082,32.2289,529800.0
2008-02-04 13:30:00,46.61,46.73,46.59,46.69,549300.0,32.2359,32.3189,32.222,32.2912,549300.0
2008-02-04 13:40:00,46.7,46.83,46.7,46.78,572700.0,32.2981,32.388,32.2981,32.3534,572700.0
2008-02-04 13:50:00,46.78,46.81,46.7,46.75,481800.0,32.3534,32.3742,32.2981,32.3327,481800.0
2008-02-04 14:00:00,46.75,46.77,46.67,46.67,345300.0,32.3327,32.3465,32.2774,32.2774,345300.0
2008-02-04 14:10:00,46.67,46.74,46.63,46.73,347100.0,32.2774,32.3258,32.2497,32.3189,347100.0
2008-02-04 14:20:00,46.73,46.77,46.69,46.73,400200.0,32.3189,32.3465,32.2912,32.3189,400200.0
2008-02-04 14:30:00,46.73,46.73,46.54,46.58,1004400.0,32.3189,32.3189,32.1874,32.2151,1004400.0
2008-02-04 14:40:00,46.58,46.68,46.54,46.66,1323600.0,32.2151,32.2843,32.1874,32.2704,1323600.0
2008-02-04 14:50:00,46.66,46.68,46.56,46.66,1341600.0,32.2704,32.2843,32.2013,32.2704,1341600.0
2008-02-04 15:00:00,46.66,46.76,46.63,46.69,1410900.0,32.2704,32.3396,32.2497,32.2912,1410900.0
2008-02-04 15:10:00,46.69,46.79,46.67,46.73,1344900.0,32.2912,32.3604,32.2774,32.3189,1344900.0
2008-02-04 15:20:00,46.74,46.8,46.68,46.79,1255500.0,32.3258,32.3673,32.2843,32.3604,1255500.0
2008-02-04 15:30:00,46.79,46.8,46.66,46.72,1405800.0,32.3604,32.3673,32.2704,32.3119,1405800.0
2008-02-04 15:40:00,46.71,46.81,46.69,46.74,1713000.0,32.305,32.3742,32.2912,32.3258,1713000.0
2008-02-04 15:50:00,46.74,46.79,46.62,46.75,3294000.0,32.3258,32.3604,32.2428,32.3327,3294000.0
2008-02-05 09:30:00,45.57,45.75,45.26,45.33,6507000.0,31.5166,31.6411,31.3022,31.3506,6507000.0
2008-02-05 09:40:00,45.33,45.49,45.12,45.2,4347000.0,31.3506,31.4613,31.2054,31.2607,4347000.0
2008-02-05 09:50:00,45.2,45.54,45.19,45.43,4916700.0,31.2607,31.4958,31.2538,31.4198,4916700.0
2008-02-05 10:00:00,45.42,45.44,45.11,45.22,2718300.0,31.4128,31.4267,31.1984,31.2745,2718300.0
2008-02-05 10:10:00,45.22,45.34,45.11,45.25,2112600.0,31.2745,31.3575,31.1984,31.2953,2112600.0
2008-02-05 10:20:00,45.24,45.4,45.11,45.39,1847400.0,31.2884,31.399,31.1984,31.3921,1847400.0
2008-02-05 10:30:00,45.39,45.44,45.2,45.32,1405500.0,31.3921,31.4267,31.2607,31.3437,1405500.0
2008-02-05 10:40:00,45.32,45.33,45.05,45.06,1307400.0,31.3437,31.3506,31.157,31.1639,1307400.0
2008-02-05 10:50:00,45.06,45.1,44.91,45.03,2416800.0,31.1639,31.1915,31.0601,31.1431,2416800.0
2008-02-05 11:00:00,45.02,45.06,44.83,44.91,1698600.0,31.1362,31.1639,31.0048,31.0601,1698600.0
2008-02-05 11:10:00,44.91,44.98,44.81,44.82,1882200.0,31.0601,31.1085,30.991,30.9979,1882200.0
2008-02-05 11:20:00,44.83,44.97,44.79,44.87,1258500.0,31.0048,31.1016,30.9771,31.0325,1258500.0
2008-02-05 11:30:00,44.87,45.09,44.83,44.99,1381200.0,31.0325,31.1846,31.0048,31.1155,1381200.0
2008-02-05 11:40:00,44.99,45.1,44.92,45.05,966600.0,31.1155,31.1915,31.067,31.157,966600.0
2008-02-05 11:50:00,45.06,45.07,44.94,45.0,1693200.0,31.1639,31.1708,31.0809,31.1224,1693200.0
2008-02-05 12:00:00,44.99,45.07,44.95,45.0,786000.0,31.1155,31.1708,31.0878,31.1224,786000.0
2008-02-05 12:10:00,45.01,45.07,44.85,44.98,1529700.0,31.1293,31.1708,31.0186,31.1085,1529700.0
2008-02-05 12:20:00,44.99,45.0,44.77,44.79,1770600.0,31.1155,31.1224,30.9633,30.9771,1770600.0
2008-02-05 12:30:00,44.79,44.91,44.7,44.81,1561200.0,30.9771,31.0601,30.9149,30.991,1561200.0
2008-02-05 12:40:00,44.81,44.93,44.79,44.89,841200.0,30.991,31.074,30.9771,31.0463,841200.0
2008-02-05 12:50:00,44.88,44.95,44.81,44.83,566100.0,31.0394,31.0878,30.991,31.0048,566100.0
2008-02-05 13:00:00,44.82,44.98,44.79,44.8,792000.0,30.9979,31.1085,30.9771,30.9841,792000.0
2008-02-05 13:10:00,44.8,44.87,44.7,44.83,1386300.0,30.9841,31.0325,30.9149,31.0048,1386300.0
2008-02-05 13:20:00,44.82,44.85,44.71,44.74,681900.0,30.9979,31.0186,30.9218,30.9426,681900.0
2008-02-05 13:30:00,44.75,44.77,44.57,44.65,1108200.0,30.9495,30.9633,30.825,30.8803,1108200.0
2008-02-05 13:40:00,44.64,44.65,44.52,44.56,1863600.0,30.8734,30.8803,30.7904,30.8181,1863600.0
2008-02-05 13:50:00,44.56,44.6,44.49,44.52,1588500.0,30.8181,30.8457,30.7697,30.7904,1588500.0
2008-02-05 14:00:00,44.53,44.6,44.4,44.57,2000700.0,30.7973,30.8457,30.7074,30.825,2000700.0
2008-02-05 14:10:00,44.57,44.64,44.51,44.64,784200.0,30.825,30.8734,30.7835,30.8734,784200.0
2008-02-05 14:20:00,44.64,44.68,44.53,44.66,1324800.0,30.8734,30.9011,30.7973,30.8872,1324800.0
2008-02-05 14:30:00,44.66,44.77,44.57,44.76,1660500.0,30.8872,30.9633,30.825,30.9564,1660500.0
2008-02-05 14:40:00,44.76,44.79,44.67,44.67,2328300.0,30.9564,30.9771,30.8941,30.8941,2328300.0
2008-02-05 14:50:00,44.67,44.7,44.57,44.57,1465500.0,30.8941,30.9149,30.825,30.825,1465500.0
2008-02-05 15:00:00,44.58,44.67,44.42,44.45,2402100.0,30.8319,30.8941,30.7212,30.742,2402100.0
2008-02-05 15:10:00,44.45,44.54,44.37,44.51,1508400.0,30.742,30.8042,30.6867,30.7835,1508400.0
2008-02-05 15:20:00,44.51,44.55,44.36,44.48,1979700.0,30.7835,30.8111,30.6797,30.7627,1979700.0
2008-02-05 15:30:00,44.49,44.61,44.44,44.52,2057400.0,30.7697,30.8526,30.7351,30.7904,2057400.0
2008-02-05 15:40:00,44.52,44.52,44.27,44.31,4796100.0,30.7904,30.7904,30.6175,30.6452,4796100.0
2008-02-05 15:50:00,44.31,44.36,43.73,44.11,4663500.0,30.6452,30.6797,30.244,30.5068,4663500.0
2008-02-06 09:30:00,44.5,44.6,44.38,44.52,3644400.0,30.7766,30.8457,30.6936,30.7904,3644400.0
2008-02-06 09:40:00,44.52,44.53,44.2,44.31,5248500.0,30.7904,30.7973,30.5691,30.6452,5248500.0
2008-02-06 09:50:00,44.31,44.34,44.11,44.32,4254600.0,30.6452,30.6659,30.5068,30.6521,4254600.0
2008-02-06 10:00:00,44.32,44.58,44.32,44.55,3162300.0,30.6521,30.8319,30.6521,30.8111,3162300.0
2008-02-06 10:10:00,44.55,44.65,44.44,44.61,3303300.0,30.8111,30.8803,30.7351,30.8526,3303300.0
2008-02-06 10:20:00,44.61,44.73,44.48,44.55,2267100.0,30.8526,30.9356,30.7627,30.8111,2267100.0
2008-02-06 10:30:00,44.53,44.62,44.4,44.51,1994100.0,30.7973,30.8596,30.7074,30.7835,1994100.0
2008-02-06 10:40:00,44.51,44.79,44.51,44.74,2231400.0,30.7835,30.9771,30.7835,30.9426,2231400.0
2008-02-06 10:50:00,44.75,44.78,44.65,44.73,1170600.0,30.9495,30.9702,30.8803,30.9356,1170600.0
2008-02-06 11:00:00,44.72,44.89,44.66,44.86,1343400.0,30.9287,31.0463,30.8872,31.0255,1343400.0
2008-02-06 11:10:00,44.87,44.91,44.82,44.83,1035000.0,31.0325,31.0601,30.9979,31.0048,1035000.0
2008-02-06 11:20:00,44.83,44.96,44.81,44.93,1921200.0,31.0048,31.0947,30.991,31.074,1921200.0
2008-02-06 11:30:00,44.94,45.04,44.93,44.97,2842500.0,31.0809,31.15,31.074,31.1016,2842500.0
2008-02-06 11:40:00,44.98,45.03,44.94,44.98,1849200.0,31.1085,31.1431,31.0809,31.1085,1849200.0
2008-02-06 11:50:00,44.98,45.03,44.95,45.02,1482000.0,31.1085,31.1431,31.0878,31.1362,1482000.0
2008-02-06 12:00:00,45.01,45.04,44.96,44.97,1154700.0,31.1293,31.15,31.0947,31.1016,1154700.0
2008-02-06 12:10:00,44.97,44.97,44.78,44.82,1153200.0,31.1016,31.1016,30.9702,30.9979,1153200.0
2008-02-06 12:20:00,44.83,45.0,44.7,44.75,919500.0,31.0048,31.1224,30.9149,30.9495,919500.0
2008-02-06 12:30:00,44.74,44.84,44.7,44.81,1128600.0,30.9426,31.0117,30.9149,30.991,1128600.0
2008-02-06 12:40:00,44.81,44.82,44.61,44.62,748800.0,30.991,30.9979,30.8526,30.8596,748800.0
2008-02-06 12:50:00,44.62,44.67,44.54,44.65,1241100.0,30.8596,30.8941,30.8042,30.8803,1241100.0
2008-02-06 13:00:00,44.65,44.77,44.6,44.61,780000.0,30.8803,30.9633,30.8457,30.8526,780000.0
2008-02-06 13:10:00,44.61,44.67,44.54,44.57,1167300.0,30.8526,30.8941,30.8042,30.825,1167300.0
2008-02-06 13:20:00,44.57,44.68,44.53,44.66,632100.0,30.825,30.9011,30.7973,30.8872,632100.0
2008-02-06 13:30:00,44.66,44.67,44.47,44.49,651900.0,30.8872,30.8941,30.7558,30.7697,651900.0
2008-02-06 13:40:00,44.49,44.51,44.4,44.43,965400.0,30.7697,30.7835,30.7074,30.7282,965400.0
2008-02-06 13:50:00,44.44,44.52,44.28,44.31,855300.0,30.7351,30.7904,30.6244,30.6452,855300.0
2008-02-06 14:00:00,44.32,44.39,44.28,44.31,1083300.0,30.6521,30.7005,30.6244,30.6452,1083300.0
2008-02-06 14:10:00,44.3,44.32,44.02,44.03,2235900.0,30.6382,30.6521,30.4446,30.4515,2235900.0
2008-02-06 14:20:00,44.03,44.12,43.94,44.08,2488500.0,30.4515,30.5138,30.3893,30.4861,2488500.0
2008-02-06 14:30:00,44.09,44.25,44.03,44.23,1224000.0,30.493,30.6037,30.4515,30.5898,1224000.0
2008-02-06 14:40:00,44.22,44.32,44.14,44.19,1551900.0,30.5829,30.6521,30.5276,30.5622,1551900.0
2008-02-06 14:50:00,44.19,44.19,44.0,44.08,2173500.0,30.5622,30.5622,30.4308,30.4861,2173500.0
2008-02-06 15:00:00,44.08,44.2,44.04,44.19,1367100.0,30.4861,30.5691,30.4584,30.5622,1367100.0
2008-02-06 15:10:00,44.2,44.21,43.86,43.93,3678900.0,30.5691,30.576,30.3339,30.3824,3678900.0
2008-02-06 15:20:00,43.93,44.13,43.83,44.02,2616300.0,30.3824,30.5207,30.3132,30.4446,2616300.0
2008-02-06 15:30:00,44.02,44.04,43.69,43.76,1882200.0,30.4446,30.4584,30.2164,30.2648,1882200.0
2008-02-06 15:40:00,43.76,43.77,43.55,43.65,3065100.0,30.2648,30.2717,30.1195,30.1887,3065100.0
2008-02-06 15:50:00,43.65,43.67,43.4,43.46,6404700.0,30.1887,30.2025,30.0158,30.0573,6404700.0
2008-02-07 09:30:00,43.37,43.6,43.26,43.51,3565800.0,29.9951,30.1541,29.919,30.0919,3565800.0
2008-02-07 09:40:00,43.51,43.51,43.04,43.06,3172800.0,30.0919,30.0919,29.7668,29.7807,3172800.0
2008-02-07 09:50:00,43.06,43.09,42.87,42.99,3240900.0,29.7807,29.8014,29.6492,29.7322,3240900.0
2008-02-07 10:00:00,42.99,43.42,42.9,43.32,4630800.0,29.7322,30.0296,29.67,29.9605,4630800.0
2008-02-07 10:10:00,43.3,43.63,43.14,43.58,3783300.0,29.9466,30.1749,29.836,30.1403,3783300.0
2008-02-07 10:20:00,43.6,43.67,43.46,43.52,3164100.0,30.1541,30.2025,30.0573,30.0988,3164100.0
2008-02-07 10:30:00,43.52,43.66,43.24,43.3,2799900.0,30.0988,30.1956,29.9051,29.9466,2799900.0
2008-02-07 10:40:00,43.29,43.33,43.17,43.32,1589400.0,29.9397,29.9674,29.8567,29.9605,1589400.0
2008-02-07 10:50:00,43.32,43.45,43.29,43.38,1897200.0,29.9605,30.0504,29.9397,30.002,1897200.0
2008-02-07 11:00:00,43.37,43.48,43.15,43.2,1566300.0,29.9951,30.0711,29.8429,29.8775,1566300.0
2008-02-07 11:10:00,43.19,43.22,43.07,43.07,1641300.0,29.8706,29.8913,29.7876,29.7876,1641300.0
2008-02-07 11:20:00,43.07,43.21,43.07,43.16,931800.0,29.7876,29.8844,29.7876,29.8498,931800.0
2008-02-07 11:30:00,43.15,43.26,43.08,43.12,767100.0,29.8429,29.919,29.7945,29.8221,767100.0
2008-02-07 11:40:00,43.12,43.36,43.12,43.32,683400.0,29.8221,29.9881,29.8221,29.9605,683400.0
2008-02-07 11:50:00,43.31,43.48,43.25,43.47,693000.0,29.9536,30.0711,29.9121,30.0642,693000.0
2008-02-07 12:00:00,43.47,43.52,43.42,43.43,928200.0,30.0642,30.0988,30.0296,30.0365,928200.0
2008-02-07 12:10:00,43.43,43.58,43.4,43.56,600300.0,30.0365,30.1403,30.0158,30.1265,600300.0
2008-02-07 12:20:00,43.57,43.61,43.53,43.6,909300.0,30.1334,30.161,30.1057,30.1541,909300.0
2008-02-07 12:30:00,43.6,43.85,43.6,43.8,1541400.0,30.1541,30.327,30.1541,30.2924,1541400.0
2008-02-07 12:40:00,43.8,43.88,43.76,43.86,983100.0,30.2924,30.3478,30.2648,30.3339,983100.0
2008-02-07 12:50:00,43.85,43.99,43.82,43.96,1050000.0,30.327,30.4238,30.3063,30.4031,1050000.0
2008-02-07 13:00:00,43.98,44.02,43.83,43.87,1370700.0,30.4169,30.4446,30.3132,30.3409,1370700.0
2008-02-07 13:10:00,43.87,43.88,43.76,43.79,913200.0,30.3409,30.3478,30.2648,30.2855,913200.0
2008-02-07 13:20:00,43.79,44.03,43.79,43.97,1733400.0,30.2855,30.4515,30.2855,30.41,1733400.0
2008-02-07 13:30:00,43.98,44.05,43.88,43.98,1507500.0,30.4169,30.4653,30.3478,30.4169,1507500.0
2008-02-07 13:40:00,43.99,44.29,43.99,44.18,2561100.0,30.4238,30.6313,30.4238,30.5553,2561100.0
2008-02-07 13:50:00,44.18,44.49,44.13,44.46,3090900.0,30.5553,30.7697,30.5207,30.7489,3090900.0
2008-02-07 14:00:00,44.46,44.61,44.44,44.54,3462300.0,30.7489,30.8526,30.7351,30.8042,3462300.0
2008-02-07 14:10:00,44.53,44.54,44.11,44.17,3276000.0,30.7973,30.8042,30.5068,30.5483,3276000.0
2008-02-07 14:20:00,44.17,44.29,44.04,44.18,1739700.0,30.5483,30.6313,30.4584,30.5553,1739700.0
2008-02-07 14:30:00,44.19,44.19,43.79,43.82,2758500.0,30.5622,30.5622,30.2855,30.3063,2758500.0
2008-02-07 14:40:00,43.83,43.93,43.71,43.9,2320800.0,30.3132,30.3824,30.2302,30.3616,2320800.0
2008-02-07 14:50:00,43.91,44.04,43.79,43.79,1698300.0,30.3685,30.4584,30.2855,30.2855,1698300.0
2008-02-07 15:00:00,43.79,43.83,43.43,43.43,2787000.0,30.2855,30.3132,30.0365,30.0365,2787000.0
2008-02-07 15:10:00,43.43,43.86,43.38,43.8,2354700.0,30.0365,30.3339,30.002,30.2924,2354700.0
2008-02-07 15:20:00,43.83,44.01,43.7,43.89,1511400.0,30.3132,30.4377,30.2233,30.3547,1511400.0
2008-02-07 15:30:00,43.9,44.08,43.88,43.96,1577400.0,30.3616,30.4861,30.3478,30.4031,1577400.0
2008-02-07 15:40:00,43.96,44.02,43.77,43.86,1786500.0,30.4031,30.4446,30.2717,30.3339,1786500.0
2008-02-07 15:50:00,43.86,44.23,43.82,44.17,2131800.0,30.3339,30.5898,30.3063,30.5483,2131800.0
2008-02-08 09:30:00,43.51,44.0,43.51,43.9,3422700.0,30.0919,30.4308,30.0919,30.3616,3422700.0
2008-02-08 09:40:00,43.91,43.91,43.7,43.86,1676700.0,30.3685,30.3685,30.2233,30.3339,1676700.0
2008-02-08 09:50:00,43.87,44.12,43.79,44.11,1253700.0,30.3409,30.5138,30.2855,30.5068,1253700.0
2008-02-08 10:00:00,44.11,44.28,43.97,44.23,4549800.0,30.5068,30.6244,30.41,30.5898,4549800.0
2008-02-08 10:10:00,44.23,44.28,44.1,44.17,1799700.0,30.5898,30.6244,30.4999,30.5483,1799700.0
2008-02-08 10:20:00,44.18,44.3,44.13,44.28,1765200.0,30.5553,30.6382,30.5207,30.6244,1765200.0
2008-02-08 10:30:00,44.29,44.31,44.07,44.1,1899300.0,30.6313,30.6452,30.4792,30.4999,1899300.0
2008-02-08 10:40:00,44.09,44.27,44.07,44.18,1013700.0,30.493,30.6175,30.4792,30.5553,1013700.0
2008-02-08 10:50:00,44.19,44.29,44.16,44.19,854700.0,30.5622,30.6313,30.5414,30.5622,854700.0
2008-02-08 11:00:00,44.18,44.38,44.16,44.35,1080300.0,30.5553,30.6936,30.5414,30.6728,1080300.0
2008-02-08 11:10:00,44.37,44.41,44.3,44.37,2670600.0,30.6867,30.7143,30.6382,30.6867,2670600.0
2008-02-08 11:20:00,44.37,44.37,44.23,44.26,1067100.0,30.6867,30.6867,30.5898,30.6106,1067100.0
2008-02-08 11:30:00,44.26,44.38,44.24,44.3,698100.0,30.6106,30.6936,30.5967,30.6382,698100.0
2008-02-08 11:40:00,44.3,44.32,44.16,44.16,727800.0,30.6382,30.6521,30.5414,30.5414,727800.0
2008-02-08 11:50:00,44.16,44.27,43.88,43.89,1915200.0,30.5414,30.6175,30.3478,30.3547,1915200.0
2008-02-08 12:00:00,43.89,43.98,43.87,43.9,1782900.0,30.3547,30.4169,30.3409,30.3616,1782900.0
2008-02-08 12:10:00,43.9,43.95,43.79,43.81,1631400.0,30.3616,30.3962,30.2855,30.2994,1631400.0
2008-02-08 12:20:00,43.82,44.17,43.68,43.87,1543200.0,30.3063,30.5483,30.2094,30.3409,1543200.0
2008-02-08 12:30:00,43.87,43.89,43.77,43.84,903300.0,30.3409,30.3547,30.2717,30.3201,903300.0
2008-02-08 12:40:00,43.84,43.91,43.69,43.7,1081800.0,30.3201,30.3685,30.2164,30.2233,1081800.0
2008-02-08 12:50:00,43.69,43.87,43.69,43.86,739800.0,30.2164,30.3409,30.2164,30.3339,739800.0
2008-02-08 13:00:00,43.86,43.87,43.79,43.82,657300.0,30.3339,30.3409,30.2855,30.3063,657300.0
2008-02-08 13:10:00,43.83,43.86,43.67,43.7,639600.0,30.3132,30.3339,30.2025,30.2233,639600.0
2008-02-08 13:20:00,43.7,43.8,43.65,43.78,1012500.0,30.2233,30.2924,30.1887,30.2786,1012500.0
2008-02-08 13:30:00,43.78,43.81,43.56,43.58,892500.0,30.2786,30.2994,30.1265,30.1403,892500.0
2008-02-08 13:40:00,43.59,43.72,43.48,43.7,1090500.0,30.1472,30.2371,30.0711,30.2233,1090500.0
2008-02-08 13:50:00,43.7,43.79,43.62,43.68,1007400.0,30.2233,30.2855,30.168,30.2094,1007400.0
2008-02-08 14:00:00,43.68,43.7,43.59,43.64,492000.0,30.2094,30.2233,30.1472,30.1818,492000.0
2008-02-08 14:10:00,43.65,43.68,43.53,43.67,1580100.0,30.1887,30.2094,30.1057,30.2025,1580100.0
2008-02-08 14:20:00,43.67,43.91,43.67,43.82,1831800.0,30.2025,30.3685,30.2025,30.3063,1831800.0
2008-02-08 14:30:00,43.82,43.88,43.74,43.86,819600.0,30.3063,30.3478,30.2509,30.3339,819600.0
2008-02-08 14:40:00,43.86,43.91,43.79,43.82,768900.0,30.3339,30.3685,30.2855,30.3063,768900.0
2008-02-08 14:50:00,43.82,43.86,43.7,43.73,2056200.0,30.3063,30.3339,30.2233,30.244,2056200.0
2008-02-08 15:00:00,43.72,43.8,43.67,43.77,1079400.0,30.2371,30.2924,30.2025,30.2717,1079400.0
2008-02-08 15:10:00,43.78,43.9,43.72,43.83,2448900.0,30.2786,30.3616,30.2371,30.3132,2448900.0
2008-02-08 15:20:00,43.84,43.92,43.72,43.9,2669100.0,30.3201,30.3754,30.2371,30.3616,2669100.0
2008-02-08 15:30:00,43.92,44.17,43.92,44.08,1952400.0,30.3754,30.5483,30.3754,30.4861,1952400.0
2008-02-08 15:40:00,44.08,44.29,43.83,44.25,3237900.0,30.4861,30.6313,30.3132,30.6037,3237900.0
2008-02-08 15:50:00,44.25,44.26,44.05,44.15,4181100.0,30.6037,30.6106,30.4653,30.5345,4181100.0
2008-02-11 09:30:00,43.96,44.28,43.91,44.04,3060000.0,30.4031,30.6244,30.3685,30.4584,3060000.0
2008-02-11 09:40:00,44.04,44.1,43.75,43.8,2728800.0,30.4584,30.4999,30.2579,30.2924,2728800.0
2008-02-11 09:50:00,43.8,43.85,43.57,43.76,3655200.0,30.2924,30.327,30.1334,30.2648,3655200.0
2008-02-11 10:00:00,43.76,43.86,43.59,43.61,2305800.0,30.2648,30.3339,30.1472,30.161,2305800.0
2008-02-11 10:10:00,43.61,43.61,43.5,43.52,2060400.0,30.161,30.161,30.085,30.0988,2060400.0
2008-02-11 10:20:00,43.52,43.83,43.42,43.66,1290900.0,30.0988,30.3132,30.0296,30.1956,1290900.0
2008-02-11 10:30:00,43.65,43.76,43.57,43.69,1195800.0,30.1887,30.2648,30.1334,30.2164,1195800.0
2008-02-11 10:40:00,43.69,43.81,43.61,43.8,1253100.0,30.2164,30.2994,30.161,30.2924,1253100.0
2008-02-11 10:50:00,43.8,43.94,43.74,43.93,1362900.0,30.2924,30.3893,30.2509,30.3824,1362900.0
2008-02-11 11:00:00,43.93,44.03,43.85,44.01,1657500.0,30.3824,30.4515,30.327,30.4377,1657500.0
2008-02-11 11:10:00,44.01,44.08,43.93,44.04,1617000.0,30.4377,30.4861,30.3824,30.4584,1617000.0
2008-02-11 11:20:00,44.04,44.08,43.94,44.01,1175700.0,30.4584,30.4861,30.3893,30.4377,1175700.0
2008-02-11 11:30:00,44.01,44.06,43.94,44.02,1033500.0,30.4377,30.4723,30.3893,30.4446,1033500.0
2008-02-11 11:40:00,44.02,44.13,43.99,43.99,1164600.0,30.4446,30.5207,30.4238,30.4238,1164600.0
2008-02-11 11:50:00,43.98,44.06,43.97,44.01,732600.0,30.4169,30.4723,30.41,30.4377,732600.0
2008-02-11 12:00:00,44.01,44.26,44.01,44.18,1028700.0,30.4377,30.6106,30.4377,30.5553,1028700.0
2008-02-11 12:10:00,44.17,44.27,44.13,44.17,657600.0,30.5483,30.6175,30.5207,30.5483,657600.0
2008-02-11 12:20:00,44.17,44.22,44.12,44.16,445500.0,30.5483,30.5829,30.5138,30.5414,445500.0
2008-02-11 12:30:00,44.15,44.35,44.11,44.31,804000.0,30.5345,30.6728,30.5068,30.6452,804000.0
2008-02-11 12:40:00,44.31,44.42,44.28,44.4,636600.0,30.6452,30.7212,30.6244,30.7074,636600.0
2008-02-11 12:50:00,44.4,44.44,44.36,44.41,593100.0,30.7074,30.7351,30.6797,30.7143,593100.0
2008-02-11 13:00:00,44.41,44.53,44.41,44.49,2392200.0,30.7143,30.7973,30.7143,30.7697,2392200.0
2008-02-11 13:10:00,44.5,44.54,44.41,44.41,1435500.0,30.7766,30.8042,30.7143,30.7143,1435500.0
2008-02-11 13:20:00,44.41,44.53,44.38,44.52,994800.0,30.7143,30.7973,30.6936,30.7904,994800.0
2008-02-11 13:30:00,44.53,44.58,44.17,44.54,1298400.0,30.7973,30.8319,30.5483,30.8042,1298400.0
2008-02-11 13:40:00,44.54,44.59,44.41,44.45,1012200.0,30.8042,30.8388,30.7143,30.742,1012200.0
2008-02-11 13:50:00,44.45,44.51,44.41,44.44,433500.0,30.742,30.7835,30.7143,30.7351,433500.0
2008-02-11 14:00:00,44.44,44.48,44.37,44.38,807300.0,30.7351,30.7627,30.6867,30.6936,807300.0
2008-02-11 14:10:00,44.37,44.5,44.33,44.35,1842300.0,30.6867,30.7766,30.659,30.6728,1842300.0
2008-02-11 14:20:00,44.35,44.43,44.29,44.34,1583100.0,30.6728,30.7282,30.6313,30.6659,1583100.0
2008-02-11 14:30:00,44.33,44.34,44.13,44.21,1407900.0,30.659,30.6659,30.5207,30.576,1407900.0
2008-02-11 14:40:00,44.2,44.36,44.18,44.35,567900.0,30.5691,30.6797,30.5553,30.6728,567900.0
2008-02-11 14:50:00,44.35,44.41,44.3,44.32,690000.0,30.6728,30.7143,30.6382,30.6521,690000.0
2008-02-11 15:00:00,44.32,44.37,44.22,44.35,697200.0,30.6521,30.6867,30.5829,30.6728,697200.0
2008-02-11 15:10:00,44.34,44.48,44.34,44.35,924000.0,30.6659,30.7627,30.6659,30.6728,924000.0
2008-02-11 15:20:00,44.35,44.54,44.35,44.49,1423200.0,30.6728,30.8042,30.6728,30.7697,1423200.0
2008-02-11 15:30:00,44.49,44.52,44.42,44.45,1289700.0,30.7697,30.7904,30.7212,30.742,1289700.0
2008-02-11 15:40:00,44.45,44.6,44.38,44.6,3232800.0,30.742,30.8457,30.6936,30.8457,3232800.0
2008-02-11 15:50:00,44.6,44.66,44.33,44.59,6097500.0,30.8457,30.8872,30.659,30.8388,6097500.0
2008-02-12 09:30:00,45.09,45.33,45.09,45.25,6886200.0,31.1846,31.3506,31.1846,31.2953,6886200.0
2008-02-12 09:40:00,45.25,45.5,45.22,45.5,3822000.0,31.2953,31.4682,31.2745,31.4682,3822000.0
2008-02-12 09:50:00,45.5,45.57,45.28,45.57,3105900.0,31.4682,31.5166,31.316,31.5166,3105900.0
2008-02-12 10:00:00,45.57,45.84,45.55,45.83,4776900.0,31.5166,31.7033,31.5028,31.6964,4776900.0
2008-02-12 10:10:00,45.83,45.96,45.81,45.86,4071900.0,31.6964,31.7863,31.6826,31.7172,4071900.0
2008-02-12 10:20:00,45.85,45.88,45.33,45.81,1954800.0,31.7102,31.731,31.3506,31.6826,1954800.0
2008-02-12 10:30:00,45.8,45.93,45.77,45.8,1869000.0,31.6757,31.7656,31.6549,31.6757,1869000.0
2008-02-12 10:40:00,45.8,46.01,45.76,45.97,1606500.0,31.6757,31.8209,31.648,31.7932,1606500.0
2008-02-12 10:50:00,45.98,46.12,45.91,46.1,2340600.0,31.8001,31.897,31.7517,31.8831,2340600.0
2008-02-12 11:00:00,46.11,46.12,45.97,46.01,1321500.0,31.8901,31.897,31.7932,31.8209,1321500.0
2008-02-12 11:10:00,46.02,46.13,46.0,46.11,1239900.0,31.8278,31.9039,31.814,31.8901,1239900.0
2008-02-12 11:20:00,46.11,46.14,45.97,46.02,1256100.0,31.8901,31.9108,31.7932,31.8278,1256100.0
2008-02-12 11:30:00,46.02,46.05,45.88,45.91,882000.0,31.8278,31.8486,31.731,31.7517,882000.0
2008-02-12 11:40:00,45.9,45.96,45.8,45.96,798000.0,31.7448,31.7863,31.6757,31.7863,798000.0
2008-02-12 11:50:00,45.95,45.96,45.82,45.86,2241900.0,31.7794,31.7863,31.6895,31.7172,2241900.0
2008-02-12 12:00:00,45.86,45.93,45.84,45.9,780300.0,31.7172,31.7656,31.7033,31.7448,780300.0
2008-02-12 12:10:00,45.91,45.92,45.83,45.86,1422300.0,31.7517,31.7587,31.6964,31.7172,1422300.0
2008-02-12 12:20:00,45.86,45.9,45.7,45.72,2207700.0,31.7172,31.7448,31.6065,31.6203,2207700.0
2008-02-12 12:30:00,45.71,45.77,45.62,45.74,1896600.0,31.6134,31.6549,31.5512,31.6342,1896600.0
2008-02-12 12:40:00,45.74,45.75,45.62,45.73,1828500.0,31.6342,31.6411,31.5512,31.6272,1828500.0
2008-02-12 12:50:00,45.73,45.87,45.72,45.87,1435800.0,31.6272,31.7241,31.6203,31.7241,1435800.0
2008-02-12 13:00:00,45.87,46.07,45.83,45.86,1455900.0,31.7241,31.8624,31.6964,31.7172,1455900.0
2008-02-12 13:10:00,45.86,45.97,45.84,45.91,972900.0,31.7172,31.7932,31.7033,31.7517,972900.0
2008-02-12 13:20:00,45.92,45.99,45.87,45.95,785400.0,31.7587,31.8071,31.7241,31.7794,785400.0
2008-02-12 13:30:00,45.94,45.95,45.81,45.85,643800.0,31.7725,31.7794,31.6826,31.7102,643800.0
2008-02-12 13:40:00,45.86,45.9,45.8,45.88,638700.0,31.7172,31.7448,31.6757,31.731,638700.0
2008-02-12 13:50:00,45.88,45.98,45.88,45.95,824100.0,31.731,31.8001,31.731,31.7794,824100.0
2008-02-12 14:00:00,45.95,45.95,45.8,45.81,486300.0,31.7794,31.7794,31.6757,31.6826,486300.0
2008-02-12 14:10:00,45.81,45.9,45.71,45.75,1853700.0,31.6826,31.7448,31.6134,31.6411,1853700.0
2008-02-12 14:20:00,45.75,45.76,45.68,45.7,1491300.0,31.6411,31.648,31.5927,31.6065,1491300.0
2008-02-12 14:30:00,45.69,45.7,45.43,45.46,2628300.0,31.5996,31.6065,31.4198,31.4405,2628300.0
2008-02-12 14:40:00,45.45,45.7,45.38,45.7,2293200.0,31.4336,31.6065,31.3852,31.6065,2293200.0
2008-02-12 14:50:00,45.69,45.79,45.66,45.77,1592100.0,31.5996,31.6687,31.5788,31.6549,1592100.0
2008-02-12 15:00:00,45.76,45.76,45.46,45.51,3329400.0,31.648,31.648,31.4405,31.4751,3329400.0
2008-02-12 15:10:00,45.51,45.62,45.5,45.53,2145900.0,31.4751,31.5512,31.4682,31.4889,2145900.0
2008-02-12 15:20:00,45.55,45.57,45.16,45.34,2569200.0,31.5028,31.5166,31.233,31.3575,2569200.0
2008-02-12 15:30:00,45.34,45.79,44.98,45.01,4804800.0,31.3575,31.6687,31.1085,31.1293,4804800.0
2008-02-12 15:40:00,45.01,45.39,44.99,45.3,4940100.0,31.1293,31.3921,31.1155,31.3299,4940100.0
2008-02-12 15:50:00,45.3,45.45,45.15,45.37,4800600.0,31.3299,31.4336,31.2261,31.3783,4800600.0
2008-02-13 09:30:00,45.84,46.12,45.81,45.91,2537400.0,31.7033,31.897,31.6826,31.7517,2537400.0
2008-02-13 09:40:00,45.92,45.93,45.72,45.81,3402900.0,31.7587,31.7656,31.6203,31.6826,3402900.0
2008-02-13 09:50:00,45.81,45.88,45.69,45.81,1750200.0,31.6826,31.731,31.5996,31.6826,1750200.0
2008-02-13 10:00:00,45.81,45.95,45.73,45.91,2392800.0,31.6826,31.7794,31.6272,31.7517,2392800.0
2008-02-13 10:10:00,45.92,46.01,45.82,45.87,1847100.0,31.7587,31.8209,31.6895,31.7241,1847100.0
2008-02-13 10:20:00,45.88,45.93,45.66,45.75,2071500.0,31.731,31.7656,31.5788,31.6411,2071500.0
2008-02-13 10:30:00,45.75,45.78,45.52,45.55,1904400.0,31.6411,31.6618,31.482,31.5028,1904400.0
2008-02-13 10:40:00,45.56,45.56,45.35,45.37,3496500.0,31.5097,31.5097,31.3644,31.3783,3496500.0
2008-02-13 10:50:00,45.37,45.62,45.33,45.56,1398900.0,31.3783,31.5512,31.3506,31.5097,1398900.0
2008-02-13 11:00:00,45.56,45.72,45.51,45.72,957600.0,31.5097,31.6203,31.4751,31.6203,957600.0
2008-02-13 11:10:00,45.71,45.72,45.59,45.61,929400.0,31.6134,31.6203,31.5304,31.5443,929400.0
2008-02-13 11:20:00,45.61,45.84,45.58,45.79,2241600.0,31.5443,31.7033,31.5235,31.6687,2241600.0
2008-02-13 11:30:00,45.79,45.87,45.76,45.85,1031100.0,31.6687,31.7241,31.648,31.7102,1031100.0
2008-02-13 11:40:00,45.84,45.92,45.82,45.86,757500.0,31.7033,31.7587,31.6895,31.7172,757500.0
2008-02-13 11:50:00,45.86,45.87,45.7,45.8,851100.0,31.7172,31.7241,31.6065,31.6757,851100.0
2008-02-13 12:00:00,45.8,45.97,45.77,45.96,577200.0,31.6757,31.7932,31.6549,31.7863,577200.0
2008-02-13 12:10:00,45.96,46.01,45.85,45.88,686400.0,31.7863,31.8209,31.7102,31.731,686400.0
2008-02-13 12:20:00,45.88,45.92,45.8,45.83,5475300.0,31.731,31.7587,31.6757,31.6964,5475300.0
2008-02-13 12:30:00,45.83,45.9,45.81,45.84,213600.0,31.6964,31.7448,31.6826,31.7033,213600.0
2008-02-13 12:40:00,45.85,45.86,45.78,45.83,224700.0,31.7102,31.7172,31.6618,31.6964,224700.0
2008-02-13 12:50:00,45.83,45.89,45.8,45.84,174600.0,31.6964,31.7379,31.6757,31.7033,174600.0
2008-02-13 13:00:00,45.83,46.07,45.78,46.01,1210500.0,31.6964,31.8624,31.6618,31.8209,1210500.0
2008-02-13 13:10:00,46.02,46.11,45.99,46.1,952500.0,31.8278,31.8901,31.8071,31.8831,952500.0
2008-02-13 13:20:00,46.11,46.23,46.09,46.19,3720000.0,31.8901,31.9731,31.8762,31.9454,3720000.0
2008-02-13 13:30:00,46.19,46.28,46.15,46.25,2579400.0,31.9454,32.0076,31.9177,31.9869,2579400.0
2008-02-13 13:40:00,46.25,46.36,46.25,46.35,1908300.0,31.9869,32.063,31.9869,32.056,1908300.0
2008-02-13 13:50:00,46.35,46.38,46.18,46.2,1140300.0,32.056,32.0768,31.9385,31.9523,1140300.0
2008-02-13 14:00:00,46.2,46.31,46.16,46.16,1031700.0,31.9523,32.0284,31.9246,31.9246,1031700.0
2008-02-13 14:10:00,46.16,46.37,46.11,46.28,2618700.0,31.9246,32.0699,31.8901,32.0076,2618700.0
2008-02-13 14:20:00,46.27,46.28,46.06,46.1,758100.0,32.0007,32.0076,31.8555,31.8831,758100.0
2008-02-13 14:30:00,46.1,46.27,46.06,46.24,899700.0,31.8831,32.0007,31.8555,31.98,899700.0
2008-02-13 14:40:00,46.26,46.3,46.17,46.21,568200.0,31.9938,32.0215,31.9316,31.9592,568200.0
2008-02-13 14:50:00,46.2,46.36,46.15,46.32,749100.0,31.9523,32.063,31.9177,32.0353,749100.0
2008-02-13 15:00:00,46.32,46.37,46.26,46.31,1915800.0,32.0353,32.0699,31.9938,32.0284,1915800.0
2008-02-13 15:10:00,46.31,46.34,46.21,46.24,903300.0,32.0284,32.0491,31.9592,31.98,903300.0
2008-02-13 15:20:00,46.25,46.47,46.25,46.4,1517100.0,31.9869,32.139,31.9869,32.0906,1517100.0
2008-02-13 15:30:00,46.4,46.49,46.32,46.48,1477200.0,32.0906,32.1529,32.0353,32.146,1477200.0
2008-02-13 15:40:00,46.49,46.52,46.38,46.39,1847700.0,32.1529,32.1736,32.0768,32.0837,1847700.0
2008-02-13 15:50:00,46.39,46.46,46.3,46.43,4499400.0,32.0837,32.1321,32.0215,32.1114,4499400.0
2008-02-14 09:30:00,46.8,46.95,46.56,46.59,4616100.0,32.3673,32.471,32.2013,32.222,4616100.0
2008-02-14 09:40:00,46.59,46.66,46.45,46.56,3169500.0,32.222,32.2704,32.1252,32.2013,3169500.0
2008-02-14 09:50:00,46.57,46.76,46.56,46.67,1800300.0,32.2082,32.3396,32.2013,32.2774,1800300.0
2008-02-14 10:00:00,46.68,46.82,46.55,46.56,2899200.0,32.2843,32.3811,32.1944,32.2013,2899200.0
2008-02-14 10:10:00,46.56,46.76,46.52,46.73,1572600.0,32.2013,32.3396,32.1736,32.3189,1572600.0
2008-02-14 10:20:00,46.74,46.9,46.74,46.8,2492400.0,32.3258,32.4364,32.3258,32.3673,2492400.0
2008-02-14 10:30:00,46.8,46.85,46.73,46.84,2311200.0,32.3673,32.4018,32.3189,32.3949,2311200.0
2008-02-14 10:40:00,46.84,46.91,46.72,46.83,1556700.0,32.3949,32.4433,32.3119,32.388,1556700.0
2008-02-14 10:50:00,46.84,46.86,46.61,46.63,1760700.0,32.3949,32.4088,32.2359,32.2497,1760700.0
2008-02-14 11:00:00,46.63,46.8,46.56,46.57,1194600.0,32.2497,32.3673,32.2013,32.2082,1194600.0
2008-02-14 11:10:00,46.57,46.57,46.24,46.27,2862000.0,32.2082,32.2082,31.98,32.0007,2862000.0
2008-02-14 11:20:00,46.27,46.31,46.22,46.29,3926100.0,32.0007,32.0284,31.9661,32.0145,3926100.0
2008-02-14 11:30:00,46.29,46.33,46.23,46.26,1279800.0,32.0145,32.0422,31.9731,31.9938,1279800.0
2008-02-14 11:40:00,46.26,46.29,46.15,46.18,1452900.0,31.9938,32.0145,31.9177,31.9385,1452900.0
2008-02-14 11:50:00,46.18,46.26,46.17,46.26,1065900.0,31.9385,31.9938,31.9316,31.9938,1065900.0
2008-02-14 12:00:00,46.26,46.26,46.08,46.16,1903800.0,31.9938,31.9938,31.8693,31.9246,1903800.0
2008-02-14 12:10:00,46.16,46.24,46.12,46.22,2894400.0,31.9246,31.98,31.897,31.9661,2894400.0
2008-02-14 12:20:00,46.22,46.39,46.18,46.33,1185900.0,31.9661,32.0837,31.9385,32.0422,1185900.0
2008-02-14 12:30:00,46.33,46.67,46.31,46.33,1332300.0,32.0422,32.2774,32.0284,32.0422,1332300.0
2008-02-14 12:40:00,46.34,46.34,46.23,46.24,977700.0,32.0491,32.0491,31.9731,31.98,977700.0
2008-02-14 12:50:00,46.24,46.33,46.16,46.17,1010400.0,31.98,32.0422,31.9246,31.9316,1010400.0
2008-02-14 13:00:00,46.18,46.22,46.05,46.06,930300.0,31.9385,31.9661,31.8486,31.8555,930300.0
2008-02-14 13:10:00,46.05,46.06,45.93,46.03,2841000.0,31.8486,31.8555,31.7656,31.8347,2841000.0
2008-02-14 13:20:00,46.03,46.3,45.94,46.03,670800.0,31.8347,32.0215,31.7725,31.8347,670800.0
2008-02-14 13:30:00,46.04,46.13,46.02,46.12,645900.0,31.8416,31.9039,31.8278,31.897,645900.0
2008-02-14 13:40:00,46.11,46.11,46.01,46.05,783000.0,31.8901,31.8901,31.8209,31.8486,783000.0
2008-02-14 13:50:00,46.05,46.19,46.01,46.14,712500.0,31.8486,31.9454,31.8209,31.9108,712500.0
2008-02-14 14:00:00,46.15,46.21,46.12,46.17,566700.0,31.9177,31.9592,31.897,31.9316,566700.0
2008-02-14 14:10:00,46.17,46.21,46.09,46.19,440700.0,31.9316,31.9592,31.8762,31.9454,440700.0
2008-02-14 14:20:00,46.19,46.26,46.08,46.12,537300.0,31.9454,31.9938,31.8693,31.897,537300.0
2008-02-14 14:30:00,46.11,46.14,46.05,46.07,1348200.0,31.8901,31.9108,31.8486,31.8624,1348200.0
2008-02-14 14:40:00,46.07,46.07,45.76,45.82,1698900.0,31.8624,31.8624,31.648,31.6895,1698900.0
2008-02-14 14:50:00,45.82,45.92,45.78,45.87,3495600.0,31.6895,31.7587,31.6618,31.7241,3495600.0
2008-02-14 15:00:00,45.87,45.88,45.75,45.87,1870200.0,31.7241,31.731,31.6411,31.7241,1870200.0
2008-02-14 15:10:00,45.87,46.12,45.86,46.12,2328000.0,31.7241,31.897,31.7172,31.897,2328000.0
2008-02-14 15:20:00,46.11,46.13,45.91,45.97,2163000.0,31.8901,31.9039,31.7517,31.7932,2163000.0
2008-02-14 15:30:00,45.96,46.04,45.89,45.92,1616100.0,31.7863,31.8416,31.7379,31.7587,1616100.0
2008-02-14 15:40:00,45.92,45.97,45.79,45.96,2664600.0,31.7587,31.7932,31.6687,31.7863,2664600.0
2008-02-14 15:50:00,45.96,45.97,45.78,45.78,3254700.0,31.7863,31.7932,31.6618,31.6618,3254700.0
2008-02-15 09:30:00,45.98,46.03,45.71,45.73,2661000.0,31.8001,31.8347,31.6134,31.6272,2661000.0
2008-02-15 09:40:00,45.73,45.83,45.71,45.79,2322300.0,31.6272,31.6964,31.6134,31.6687,2322300.0
2008-02-15 09:50:00,45.79,45.8,45.48,45.56,4633500.0,31.6687,31.6757,31.4543,31.5097,4633500.0
2008-02-15 10:00:00,45.56,45.66,45.53,45.6,1707300.0,31.5097,31.5788,31.4889,31.5373,1707300.0
2008-02-15 10:10:00,45.61,45.79,45.57,45.73,2262600.0,31.5443,31.6687,31.5166,31.6272,2262600.0
2008-02-15 10:20:00,45.73,45.86,45.66,45.84,1285500.0,31.6272,31.7172,31.5788,31.7033,1285500.0
2008-02-15 10:30:00,45.84,46.04,45.82,45.89,2125800.0,31.7033,31.8416,31.6895,31.7379,2125800.0
2008-02-15 10:40:00,45.89,45.9,45.8,45.83,874800.0,31.7379,31.7448,31.6757,31.6964,874800.0
2008-02-15 10:50:00,45.83,45.89,45.75,45.78,681600.0,31.6964,31.7379,31.6411,31.6618,681600.0
2008-02-15 11:00:00,45.78,45.8,45.65,45.69,907500.0,31.6618,31.6757,31.5719,31.5996,907500.0
2008-02-15 11:10:00,45.69,45.79,45.67,45.7,573000.0,31.5996,31.6687,31.5857,31.6065,573000.0
2008-02-15 11:20:00,45.7,45.71,45.6,45.7,465600.0,31.6065,31.6134,31.5373,31.6065,465600.0
2008-02-15 11:30:00,45.7,45.74,45.58,45.58,502200.0,31.6065,31.6342,31.5235,31.5235,502200.0
2008-02-15 11:40:00,45.58,45.61,45.5,45.51,1007700.0,31.5235,31.5443,31.4682,31.4751,1007700.0
2008-02-15 11:50:00,45.51,45.6,45.48,45.56,562800.0,31.4751,31.5373,31.4543,31.5097,562800.0
2008-02-15 12:00:00,45.56,45.8,45.56,45.61,750600.0,31.5097,31.6757,31.5097,31.5443,750600.0
2008-02-15 12:10:00,45.61,45.67,45.6,45.64,372300.0,31.5443,31.5857,31.5373,31.565,372300.0
2008-02-15 12:20:00,45.64,45.7,45.47,45.47,495600.0,31.565,31.6065,31.4474,31.4474,495600.0
2008-02-15 12:30:00,45.47,45.5,45.39,45.48,794400.0,31.4474,31.4682,31.3921,31.4543,794400.0
2008-02-15 12:40:00,45.49,45.53,45.42,45.53,479100.0,31.4613,31.4889,31.4128,31.4889,479100.0
2008-02-15 12:50:00,45.53,45.58,45.48,45.54,309900.0,31.4889,31.5235,31.4543,31.4958,309900.0
2008-02-15 13:00:00,45.54,45.57,45.43,45.5,331500.0,31.4958,31.5166,31.4198,31.4682,331500.0
2008-02-15 13:10:00,45.5,45.64,45.47,45.58,425400.0,31.4682,31.565,31.4474,31.5235,425400.0
2008-02-15 13:20:00,45.58,45.65,45.55,45.59,283200.0,31.5235,31.5719,31.5028,31.5304,283200.0
2008-02-15 13:30:00,45.59,45.64,45.55,45.6,251100.0,31.5304,31.565,31.5028,31.5373,251100.0
2008-02-15 13:40:00,45.6,45.71,45.59,45.67,577500.0,31.5373,31.6134,31.5304,31.5857,577500.0
2008-02-15 13:50:00,45.67,45.82,45.67,45.82,650700.0,31.5857,31.6895,31.5857,31.6895,650700.0
2008-02-15 14:00:00,45.82,45.83,45.77,45.81,1111200.0,31.6895,31.6964,31.6549,31.6826,1111200.0
2008-02-15 14:10:00,45.81,45.82,45.67,45.68,459900.0,31.6826,31.6895,31.5857,31.5927,459900.0
2008-02-15 14:20:00,45.68,45.76,45.65,45.75,472500.0,31.5927,31.648,31.5719,31.6411,472500.0
2008-02-15 14:30:00,45.75,45.8,45.7,45.77,461700.0,31.6411,31.6757,31.6065,31.6549,461700.0
2008-02-15 14:40:00,45.77,45.8,45.69,45.8,641100.0,31.6549,31.6757,31.5996,31.6757,641100.0
2008-02-15 14:50:00,45.79,45.86,45.76,45.81,458700.0,31.6687,31.7172,31.648,31.6826,458700.0
2008-02-15 15:00:00,45.81,45.91,45.75,45.88,901500.0,31.6826,31.7517,31.6411,31.731,901500.0
2008-02-15 15:10:00,45.87,46.01,45.84,45.98,787800.0,31.7241,31.8209,31.7033,31.8001,787800.0
2008-02-15 15:20:00,45.98,45.99,45.86,45.91,765600.0,31.8001,31.8071,31.7172,31.7517,765600.0
2008-02-15 15:30:00,45.9,46.0,45.88,46.0,657600.0,31.7448,31.814,31.731,31.814,657600.0
2008-02-15 15:40:00,46.0,46.15,45.92,46.12,1355700.0,31.814,31.9177,31.7587,31.897,1355700.0
2008-02-15 15:50:00,46.12,46.14,46.06,46.12,2324100.0,31.897,31.9108,31.8555,31.897,2324100.0
2008-02-19 09:30:00,47.32,47.37,47.12,47.14,3934800.0,32.7269,32.7615,32.5886,32.6024,3934800.0
2008-02-19 09:40:00,47.12,47.2,47.07,47.08,2879400.0,32.5886,32.6439,32.554,32.5609,2879400.0
2008-02-19 09:50:00,47.09,47.12,46.93,47.02,4587600.0,32.5678,32.5886,32.4572,32.5194,4587600.0
2008-02-19 10:00:00,47.02,47.09,46.96,47.07,2095800.0,32.5194,32.5678,32.4779,32.554,2095800.0
2008-02-19 10:10:00,47.07,47.19,46.99,47.18,1289400.0,32.554,32.637,32.4987,32.6301,1289400.0
2008-02-19 10:20:00,47.18,47.21,47.08,47.1,1353000.0,32.6301,32.6508,32.5609,32.5747,1353000.0
2008-02-19 10:30:00,47.1,47.12,46.98,47.08,2015100.0,32.5747,32.5886,32.4918,32.5609,2015100.0
2008-02-19 10:40:00,47.08,47.14,46.95,47.04,1024500.0,32.5609,32.6024,32.471,32.5333,1024500.0
2008-02-19 10:50:00,47.04,47.17,47.0,47.03,960600.0,32.5333,32.6232,32.5056,32.5263,960600.0
2008-02-19 11:00:00,47.04,47.08,46.88,46.94,741600.0,32.5333,32.5609,32.4226,32.4641,741600.0
2008-02-19 11:10:00,46.94,46.94,46.78,46.8,1041600.0,32.4641,32.4641,32.3534,32.3673,1041600.0
2008-02-19 11:20:00,46.8,46.92,46.76,46.89,854700.0,32.3673,32.4503,32.3396,32.4295,854700.0
2008-02-19 11:30:00,46.9,47.04,46.87,47.0,708600.0,32.4364,32.5333,32.4157,32.5056,708600.0
2008-02-19 11:40:00,47.0,47.02,46.87,46.87,690900.0,32.5056,32.5194,32.4157,32.4157,690900.0
2008-02-19 11:50:00,46.95,47.07,46.9,47.01,911700.0,32.471,32.554,32.4364,32.5125,911700.0
2008-02-19 12:00:00,47.02,47.05,46.92,47.0,795900.0,32.5194,32.5402,32.4503,32.5056,795900.0
2008-02-19 12:10:00,47.0,47.07,46.93,47.04,665400.0,32.5056,32.554,32.4572,32.5333,665400.0
2008-02-19 12:20:00,47.04,47.08,47.0,47.07,606000.0,32.5333,32.5609,32.5056,32.554,606000.0
2008-02-19 12:30:00,47.06,47.06,46.94,46.95,662100.0,32.5471,32.5471,32.4641,32.471,662100.0
2008-02-19 12:40:00,46.95,47.04,46.92,46.94,770100.0,32.471,32.5333,32.4503,32.4641,770100.0
2008-02-19 12:50:00,46.94,47.03,46.94,46.97,817500.0,32.4641,32.5263,32.4641,32.4848,817500.0
2008-02-19 13:00:00,46.97,47.13,46.97,47.05,3567300.0,32.4848,32.5955,32.4848,32.5402,3567300.0
2008-02-19 13:10:00,47.05,47.17,47.03,47.17,474900.0,32.5402,32.6232,32.5263,32.6232,474900.0
2008-02-19 13:20:00,47.17,47.25,47.14,47.24,1213200.0,32.6232,32.6785,32.6024,32.6716,1213200.0
2008-02-19 13:30:00,47.24,47.25,47.14,47.2,2362200.0,32.6716,32.6785,32.6024,32.6439,2362200.0
2008-02-19 13:40:00,47.21,47.23,47.11,47.14,1077000.0,32.6508,32.6647,32.5817,32.6024,1077000.0
2008-02-19 13:50:00,47.13,47.21,47.06,47.09,543900.0,32.5955,32.6508,32.5471,32.5678,543900.0
2008-02-19 14:00:00,47.09,47.13,47.03,47.08,670200.0,32.5678,32.5955,32.5263,32.5609,670200.0
2008-02-19 14:10:00,47.08,47.15,47.02,47.07,1253100.0,32.5609,32.6093,32.5194,32.554,1253100.0
2008-02-19 14:20:00,47.07,47.2,47.03,47.08,693600.0,32.554,32.6439,32.5263,32.5609,693600.0
2008-02-19 14:30:00,47.08,47.08,46.91,46.95,1002000.0,32.5609,32.5609,32.4433,32.471,1002000.0
2008-02-19 14:40:00,46.94,46.94,46.68,46.72,1253700.0,32.4641,32.4641,32.2843,32.3119,1253700.0
2008-02-19 14:50:00,46.72,46.79,46.61,46.61,1169700.0,32.3119,32.3604,32.2359,32.2359,1169700.0
2008-02-19 15:00:00,46.61,46.67,46.5,46.61,1592700.0,32.2359,32.2774,32.1598,32.2359,1592700.0
2008-02-19 15:10:00,46.61,46.71,46.59,46.67,1227900.0,32.2359,32.305,32.222,32.2774,1227900.0
2008-02-19 15:20:00,46.67,46.71,46.54,46.55,1169100.0,32.2774,32.305,32.1874,32.1944,1169100.0
2008-02-19 15:30:00,46.56,46.75,46.49,46.71,1834200.0,32.2013,32.3327,32.1529,32.305,1834200.0
2008-02-19 15:40:00,46.71,46.79,46.52,46.54,1833900.0,32.305,32.3604,32.1736,32.1874,1833900.0
2008-02-19 15:50:00,46.55,46.71,46.44,46.7,2519400.0,32.1944,32.305,32.1183,32.2981,2519400.0
2008-02-20 09:30:00,45.98,46.0,45.77,45.97,2757900.0,31.8001,31.814,31.6549,31.7932,2757900.0
2008-02-20 09:40:00,45.95,46.12,45.88,46.11,3572700.0,31.7794,31.897,31.731,31.8901,3572700.0
2008-02-20 09:50:00,46.11,46.23,46.07,46.13,3809400.0,31.8901,31.9731,31.8624,31.9039,3809400.0
2008-02-20 10:00:00,46.13,46.16,46.01,46.07,3620100.0,31.9039,31.9246,31.8209,31.8624,3620100.0
2008-02-20 10:10:00,46.07,46.29,46.05,46.29,3364500.0,31.8624,32.0145,31.8486,32.0145,3364500.0
2008-02-20 10:20:00,46.29,46.33,46.13,46.22,1298400.0,32.0145,32.0422,31.9039,31.9661,1298400.0
2008-02-20 10:30:00,46.22,46.28,46.0,46.25,1875000.0,31.9661,32.0076,31.814,31.9869,1875000.0
2008-02-20 10:40:00,46.26,46.29,46.17,46.17,1086900.0,31.9938,32.0145,31.9316,31.9316,1086900.0
2008-02-20 10:50:00,46.19,46.23,46.08,46.1,1039200.0,31.9454,31.9731,31.8693,31.8831,1039200.0
2008-02-20 11:00:00,46.1,46.21,46.08,46.15,932700.0,31.8831,31.9592,31.8693,31.9177,932700.0
2008-02-20 11:10:00,46.15,46.28,46.14,46.23,1557900.0,31.9177,32.0076,31.9108,31.9731,1557900.0
2008-02-20 11:20:00,46.23,46.36,46.13,46.33,1638300.0,31.9731,32.063,31.9039,32.0422,1638300.0
2008-02-20 11:30:00,46.33,46.33,46.22,46.26,1026300.0,32.0422,32.0422,31.9661,31.9938,1026300.0
2008-02-20 11:40:00,46.26,46.32,46.22,46.31,758400.0,31.9938,32.0353,31.9661,32.0284,758400.0
2008-02-20 11:50:00,46.31,46.33,46.22,46.28,638700.0,32.0284,32.0422,31.9661,32.0076,638700.0
2008-02-20 12:00:00,46.27,46.55,46.22,46.52,1104300.0,32.0007,32.1944,31.9661,32.1736,1104300.0
2008-02-20 12:10:00,46.52,46.69,46.48,46.6,1791900.0,32.1736,32.2912,32.146,32.2289,1791900.0
2008-02-20 12:20:00,46.6,46.78,46.6,46.62,1960800.0,32.2289,32.3534,32.2289,32.2428,1960800.0
2008-02-20 12:30:00,46.62,46.72,46.5,46.66,1217700.0,32.2428,32.3119,32.1598,32.2704,1217700.0
2008-02-20 12:40:00,46.66,46.66,46.57,46.6,690000.0,32.2704,32.2704,32.2082,32.2289,690000.0
2008-02-20 12:50:00,46.61,46.7,46.59,46.61,605100.0,32.2359,32.2981,32.222,32.2359,605100.0
2008-02-20 13:00:00,46.61,46.84,46.6,46.82,1089300.0,32.2359,32.3949,32.2289,32.3811,1089300.0
2008-02-20 13:10:00,46.82,46.87,46.73,46.76,889200.0,32.3811,32.4157,32.3189,32.3396,889200.0
2008-02-20 13:20:00,46.76,46.77,46.57,46.6,544500.0,32.3396,32.3465,32.2082,32.2289,544500.0
2008-02-20 13:30:00,46.61,46.73,46.57,46.72,907800.0,32.2359,32.3189,32.2082,32.3119,907800.0
2008-02-20 13:40:00,46.72,46.83,46.72,46.81,1019700.0,32.3119,32.388,32.3119,32.3742,1019700.0
2008-02-20 13:50:00,46.8,46.87,46.75,46.76,796500.0,32.3673,32.4157,32.3327,32.3396,796500.0
2008-02-20 14:00:00,46.75,46.88,46.66,46.79,4474800.0,32.3327,32.4226,32.2704,32.3604,4474800.0
2008-02-20 14:10:00,46.79,46.87,46.64,46.73,2312100.0,32.3604,32.4157,32.2566,32.3189,2312100.0
2008-02-20 14:20:00,46.74,46.85,46.65,46.83,1185000.0,32.3258,32.4018,32.2635,32.388,1185000.0
2008-02-20 14:30:00,46.83,46.94,46.78,46.89,864600.0,32.388,32.4641,32.3534,32.4295,864600.0
2008-02-20 14:40:00,46.89,47.13,46.85,47.13,1252500.0,32.4295,32.5955,32.4018,32.5955,1252500.0
2008-02-20 14:50:00,47.13,47.29,47.09,47.16,2603400.0,32.5955,32.7062,32.5678,32.6162,2603400.0
2008-02-20 15:00:00,47.16,47.17,47.06,47.13,1833300.0,32.6162,32.6232,32.5471,32.5955,1833300.0
2008-02-20 15:10:00,47.13,47.25,46.99,47.01,776700.0,32.5955,32.6785,32.4987,32.5125,776700.0
2008-02-20 15:20:00,47.01,47.12,46.89,46.92,1140900.0,32.5125,32.5886,32.4295,32.4503,1140900.0
2008-02-20 15:30:00,46.92,47.09,46.91,47.06,962100.0,32.4503,32.5678,32.4433,32.5471,962100.0
2008-02-20 15:40:00,47.07,47.13,46.83,47.03,1414200.0,32.554,32.5955,32.388,32.5263,1414200.0
2008-02-20 15:50:00,47.03,47.12,47.02,47.07,2712900.0,32.5263,32.5886,32.5194,32.554,2712900.0
2008-02-21 09:30:00,47.39,47.52,47.24,47.34,2214000.0,32.7753,32.8652,32.6716,32.7407,2214000.0
2008-02-21 09:40:00,47.34,47.49,47.32,47.45,2657400.0,32.7407,32.8445,32.7269,32.8168,2657400.0
2008-02-21 09:50:00,47.45,47.47,47.37,47.42,1445100.0,32.8168,32.8306,32.7615,32.7961,1445100.0
2008-02-21 10:00:00,47.42,47.42,47.13,47.19,3084300.0,32.7961,32.7961,32.5955,32.637,3084300.0
2008-02-21 10:10:00,47.19,47.47,47.16,47.42,1174500.0,32.637,32.8306,32.6162,32.7961,1174500.0
2008-02-21 10:20:00,47.43,47.44,47.27,47.31,617100.0,32.803,32.8099,32.6923,32.72,617100.0
2008-02-21 10:30:00,47.32,47.35,47.18,47.19,779400.0,32.7269,32.7477,32.6301,32.637,779400.0
2008-02-21 10:40:00,47.18,47.18,46.94,47.06,1442400.0,32.6301,32.6301,32.4641,32.5471,1442400.0
2008-02-21 10:50:00,47.06,47.11,46.87,46.87,1025700.0,32.5471,32.5817,32.4157,32.4157,1025700.0
2008-02-21 11:00:00,46.87,47.06,46.85,47.06,797700.0,32.4157,32.5471,32.4018,32.5471,797700.0
2008-02-21 11:10:00,47.05,47.33,47.03,47.12,587100.0,32.5402,32.7338,32.5263,32.5886,587100.0
2008-02-21 11:20:00,47.11,47.11,46.97,47.06,588600.0,32.5817,32.5817,32.4848,32.5471,588600.0
2008-02-21 11:30:00,47.07,47.22,47.07,47.13,560100.0,32.554,32.6577,32.554,32.5955,560100.0
2008-02-21 11:40:00,47.15,47.29,47.11,47.27,312900.0,32.6093,32.7062,32.5817,32.6923,312900.0
2008-02-21 11:50:00,47.27,47.31,47.21,47.26,341400.0,32.6923,32.72,32.6508,32.6854,341400.0
2008-02-21 12:00:00,47.27,47.27,47.1,47.13,239100.0,32.6923,32.6923,32.5747,32.5955,239100.0
2008-02-21 12:10:00,47.13,47.15,47.0,47.06,375600.0,32.5955,32.6093,32.5056,32.5471,375600.0
2008-02-21 12:20:00,47.06,47.06,46.93,47.04,561300.0,32.5471,32.5471,32.4572,32.5333,561300.0
2008-02-21 12:30:00,47.04,47.05,46.92,47.01,993600.0,32.5333,32.5402,32.4503,32.5125,993600.0
2008-02-21 12:40:00,47.01,47.1,47.0,47.01,549000.0,32.5125,32.5747,32.5056,32.5125,549000.0
2008-02-21 12:50:00,46.99,47.13,46.98,47.1,317100.0,32.4987,32.5955,32.4918,32.5747,317100.0
2008-02-21 13:00:00,47.1,47.13,47.0,47.01,353700.0,32.5747,32.5955,32.5056,32.5125,353700.0
2008-02-21 13:10:00,47.01,47.02,46.79,46.85,971100.0,32.5125,32.5194,32.3604,32.4018,971100.0
2008-02-21 13:20:00,46.85,46.88,46.76,46.87,485100.0,32.4018,32.4226,32.3396,32.4157,485100.0
2008-02-21 13:30:00,46.88,46.88,46.67,46.68,842700.0,32.4226,32.4226,32.2774,32.2843,842700.0
2008-02-21 13:40:00,46.68,46.78,46.64,46.67,822600.0,32.2843,32.3534,32.2566,32.2774,822600.0
2008-02-21 13:50:00,46.68,46.8,46.64,46.77,929700.0,32.2843,32.3673,32.2566,32.3465,929700.0
2008-02-21 14:00:00,46.77,46.84,46.75,46.77,578400.0,32.3465,32.3949,32.3327,32.3465,578400.0
2008-02-21 14:10:00,46.77,46.85,46.68,46.8,610200.0,32.3465,32.4018,32.2843,32.3673,610200.0
2008-02-21 14:20:00,46.81,46.96,46.78,46.95,656100.0,32.3742,32.4779,32.3534,32.471,656100.0
2008-02-21 14:30:00,46.96,46.98,46.88,46.92,503400.0,32.4779,32.4918,32.4226,32.4503,503400.0
2008-02-21 14:40:00,46.93,46.96,46.71,46.74,840300.0,32.4572,32.4779,32.305,32.3258,840300.0
2008-02-21 14:50:00,46.73,46.93,46.67,46.73,855900.0,32.3189,32.4572,32.2774,32.3189,855900.0
2008-02-21 15:00:00,46.73,46.75,46.47,46.53,1086000.0,32.3189,32.3327,32.139,32.1805,1086000.0
2008-02-21 15:10:00,46.53,46.63,46.48,46.58,1245600.0,32.1805,32.2497,32.146,32.2151,1245600.0
2008-02-21 15:20:00,46.58,46.74,46.53,46.64,1493700.0,32.2151,32.3258,32.1805,32.2566,1493700.0
2008-02-21 15:30:00,46.63,46.75,46.53,46.55,781200.0,32.2497,32.3327,32.1805,32.1944,781200.0
2008-02-21 15:40:00,46.55,46.63,46.45,46.54,1256100.0,32.1944,32.2497,32.1252,32.1874,1256100.0
2008-02-21 15:50:00,46.54,46.54,46.28,46.45,6123000.0,32.1874,32.1874,32.0076,32.1252,6123000.0
2008-02-22 09:30:00,46.92,47.0,46.68,46.72,2642700.0,32.4503,32.5056,32.2843,32.3119,2642700.0
2008-02-22 09:40:00,46.73,46.94,46.57,46.67,2907000.0,32.3189,32.4641,32.2082,32.2774,2907000.0
2008-02-22 09:50:00,46.66,46.67,46.47,46.52,1312800.0,32.2704,32.2774,32.139,32.1736,1312800.0
2008-02-22 10:00:00,46.52,46.52,46.21,46.26,2235300.0,32.1736,32.1736,31.9592,31.9938,2235300.0
2008-02-22 10:10:00,46.26,46.29,46.17,46.27,1853700.0,31.9938,32.0145,31.9316,32.0007,1853700.0
2008-02-22 10:20:00,46.27,46.31,46.1,46.27,1991400.0,32.0007,32.0284,31.8831,32.0007,1991400.0
2008-02-22 10:30:00,46.28,46.32,46.01,46.01,1209000.0,32.0076,32.0353,31.8209,31.8209,1209000.0
2008-02-22 10:40:00,46.01,46.17,45.96,46.13,2553900.0,31.8209,31.9316,31.7863,31.9039,2553900.0
2008-02-22 10:50:00,46.13,46.22,46.04,46.05,944400.0,31.9039,31.9661,31.8416,31.8486,944400.0
2008-02-22 11:00:00,46.05,46.18,46.01,46.05,1047600.0,31.8486,31.9385,31.8209,31.8486,1047600.0
2008-02-22 11:10:00,46.05,46.19,46.01,46.15,930000.0,31.8486,31.9454,31.8209,31.9177,930000.0
2008-02-22 11:20:00,46.15,46.24,46.12,46.17,998700.0,31.9177,31.98,31.897,31.9316,998700.0
2008-02-22 11:30:00,46.17,46.27,46.14,46.25,496500.0,31.9316,32.0007,31.9108,31.9869,496500.0
2008-02-22 11:40:00,46.25,46.25,46.03,46.08,486900.0,31.9869,31.9869,31.8347,31.8693,486900.0
2008-02-22 11:50:00,46.09,46.22,46.09,46.21,544500.0,31.8762,31.9661,31.8762,31.9592,544500.0
2008-02-22 12:00:00,46.21,46.22,46.02,46.05,556800.0,31.9592,31.9661,31.8278,31.8486,556800.0
2008-02-22 12:10:00,46.05,46.05,45.88,45.94,1326900.0,31.8486,31.8486,31.731,31.7725,1326900.0
2008-02-22 12:20:00,45.93,46.04,45.91,45.98,477000.0,31.7656,31.8416,31.7517,31.8001,477000.0
2008-02-22 12:30:00,45.98,46.08,45.91,46.05,462900.0,31.8001,31.8693,31.7517,31.8486,462900.0
2008-02-22 12:40:00,46.05,46.14,45.99,46.07,550500.0,31.8486,31.9108,31.8071,31.8624,550500.0
2008-02-22 12:50:00,46.08,46.17,45.99,46.09,434100.0,31.8693,31.9316,31.8071,31.8762,434100.0
2008-02-22 13:00:00,46.09,46.14,46.01,46.07,666000.0,31.8762,31.9108,31.8209,31.8624,666000.0
2008-02-22 13:10:00,46.07,46.24,46.06,46.17,674400.0,31.8624,31.98,31.8555,31.9316,674400.0
2008-02-22 13:20:00,46.16,46.24,46.1,46.1,1221900.0,31.9246,31.98,31.8831,31.8831,1221900.0
2008-02-22 13:30:00,46.1,46.12,45.98,46.05,1086300.0,31.8831,31.897,31.8001,31.8486,1086300.0
2008-02-22 13:40:00,46.04,46.14,45.97,46.08,940200.0,31.8416,31.9108,31.7932,31.8693,940200.0
2008-02-22 13:50:00,46.08,46.18,46.05,46.08,918900.0,31.8693,31.9385,31.8486,31.8693,918900.0
2008-02-22 14:00:00,46.08,46.12,46.01,46.06,700500.0,31.8693,31.897,31.8209,31.8555,700500.0
2008-02-22 14:10:00,46.05,46.15,45.98,46.12,1074900.0,31.8486,31.9177,31.8001,31.897,1074900.0
2008-02-22 14:20:00,46.12,46.14,46.01,46.03,621300.0,31.897,31.9108,31.8209,31.8347,621300.0
2008-02-22 14:30:00,46.03,46.09,45.97,46.05,595800.0,31.8347,31.8762,31.7932,31.8486,595800.0
2008-02-22 14:40:00,46.05,46.16,46.04,46.15,833100.0,31.8486,31.9246,31.8416,31.9177,833100.0
2008-02-22 14:50:00,46.15,46.29,46.05,46.18,848100.0,31.9177,32.0145,31.8486,31.9385,848100.0
2008-02-22 15:00:00,46.17,46.27,46.15,46.16,759600.0,31.9316,32.0007,31.9177,31.9246,759600.0
2008-02-22 15:10:00,46.16,46.19,45.93,46.0,1467300.0,31.9246,31.9454,31.7656,31.814,1467300.0
2008-02-22 15:20:00,45.99,46.24,45.96,46.24,954300.0,31.8071,31.98,31.7863,31.98,954300.0
2008-02-22 15:30:00,46.24,46.8,46.21,46.78,5283300.0,31.98,32.3673,31.9592,32.3534,5283300.0
2008-02-22 15:40:00,46.78,46.9,46.53,46.86,3196200.0,32.3534,32.4364,32.1805,32.4088,3196200.0
2008-02-22 15:50:00,46.86,47.13,46.76,47.07,4024800.0,32.4088,32.5955,32.3396,32.554,4024800.0
2008-02-25 09:30:00,46.98,47.14,46.88,46.91,1747500.0,32.4918,32.6024,32.4226,32.4433,1747500.0
2008-02-25 09:40:00,46.91,46.92,46.75,46.87,954300.0,32.4433,32.4503,32.3327,32.4157,954300.0
2008-02-25 09:50:00,46.88,46.91,46.65,46.7,1812000.0,32.4226,32.4433,32.2635,32.2981,1812000.0
2008-02-25 10:00:00,46.7,46.93,46.64,46.9,3158400.0,32.2981,32.4572,32.2566,32.4364,3158400.0
2008-02-25 10:10:00,46.91,47.07,46.89,46.98,2240700.0,32.4433,32.554,32.4295,32.4918,2240700.0
2008-02-25 10:20:00,46.97,47.08,46.88,47.07,1707300.0,32.4848,32.5609,32.4226,32.554,1707300.0
2008-02-25 10:30:00,47.07,47.11,46.97,46.98,1177500.0,32.554,32.5817,32.4848,32.4918,1177500.0
2008-02-25 10:40:00,46.98,47.25,46.96,47.23,1230300.0,32.4918,32.6785,32.4779,32.6647,1230300.0
2008-02-25 10:50:00,47.23,47.24,47.15,47.17,1024200.0,32.6647,32.6716,32.6093,32.6232,1024200.0
2008-02-25 11:00:00,47.17,47.21,47.1,47.1,564600.0,32.6232,32.6508,32.5747,32.5747,564600.0
2008-02-25 11:10:00,47.1,47.23,47.09,47.1,607500.0,32.5747,32.6647,32.5678,32.5747,607500.0
2008-02-25 11:20:00,47.1,47.21,47.1,47.11,537600.0,32.5747,32.6508,32.5747,32.5817,537600.0
2008-02-25 11:30:00,47.11,47.15,47.02,47.05,1472700.0,32.5817,32.6093,32.5194,32.5402,1472700.0
2008-02-25 11:40:00,47.05,47.16,47.03,47.07,709800.0,32.5402,32.6162,32.5263,32.554,709800.0
2008-02-25 11:50:00,47.07,47.13,46.86,46.88,954600.0,32.554,32.5955,32.4088,32.4226,954600.0
2008-02-25 12:00:00,46.88,46.95,46.83,46.92,1374000.0,32.4226,32.471,32.388,32.4503,1374000.0
2008-02-25 12:10:00,46.91,47.0,46.8,46.81,680100.0,32.4433,32.5056,32.3673,32.3742,680100.0
2008-02-25 12:20:00,46.81,46.9,46.78,46.88,356100.0,32.3742,32.4364,32.3534,32.4226,356100.0
2008-02-25 12:30:00,46.89,46.93,46.83,46.9,379200.0,32.4295,32.4572,32.388,32.4364,379200.0
2008-02-25 12:40:00,46.9,47.06,46.89,47.02,246900.0,32.4364,32.5471,32.4295,32.5194,246900.0
2008-02-25 12:50:00,47.03,47.08,46.97,47.01,274800.0,32.5263,32.5609,32.4848,32.5125,274800.0
2008-02-25 13:00:00,47.01,47.12,46.92,47.04,632100.0,32.5125,32.5886,32.4503,32.5333,632100.0
2008-02-25 13:10:00,47.03,47.07,46.93,46.98,556200.0,32.5263,32.554,32.4572,32.4918,556200.0
2008-02-25 13:20:00,46.98,47.03,46.89,46.93,244800.0,32.4918,32.5263,32.4295,32.4572,244800.0
2008-02-25 13:30:00,46.93,47.0,46.79,46.85,748200.0,32.4572,32.5056,32.3604,32.4018,748200.0
2008-02-25 13:40:00,46.84,46.95,46.8,46.91,541500.0,32.3949,32.471,32.3673,32.4433,541500.0
2008-02-25 13:50:00,46.92,47.05,46.87,46.97,538800.0,32.4503,32.5402,32.4157,32.4848,538800.0
2008-02-25 14:00:00,46.98,47.02,46.89,46.94,497700.0,32.4918,32.5194,32.4295,32.4641,497700.0
2008-02-25 14:10:00,46.95,47.11,46.94,47.0,524100.0,32.471,32.5817,32.4641,32.5056,524100.0
2008-02-25 14:20:00,47.0,47.47,46.9,47.47,1838400.0,32.5056,32.8306,32.4364,32.8306,1838400.0
2008-02-25 14:30:00,47.48,47.57,47.27,47.34,3114000.0,32.8376,32.8998,32.6923,32.7407,3114000.0
2008-02-25 14:40:00,47.33,47.38,47.1,47.26,2274900.0,32.7338,32.7684,32.5747,32.6854,2274900.0
2008-02-25 14:50:00,47.26,47.42,47.18,47.36,2125500.0,32.6854,32.7961,32.6301,32.7546,2125500.0
2008-02-25 15:00:00,47.39,47.52,47.36,47.43,2077500.0,32.7753,32.8652,32.7546,32.803,2077500.0
2008-02-25 15:10:00,47.43,47.61,47.33,47.57,2443200.0,32.803,32.9275,32.7338,32.8998,2443200.0
2008-02-25 15:20:00,47.56,47.73,47.52,47.73,2625900.0,32.8929,33.0105,32.8652,33.0105,2625900.0
2008-02-25 15:30:00,47.73,47.92,47.65,47.91,2867700.0,33.0105,33.1419,32.9551,33.135,2867700.0
2008-02-25 15:40:00,47.91,47.98,47.43,47.88,3302700.0,33.135,33.1834,32.803,33.1142,3302700.0
2008-02-25 15:50:00,47.88,48.01,47.88,47.97,5763900.0,33.1142,33.2041,33.1142,33.1764,5763900.0
2008-02-26 09:30:00,47.59,47.74,47.53,47.55,1828200.0,32.9136,33.0174,32.8721,32.886,1828200.0
2008-02-26 09:40:00,47.56,47.71,47.55,47.59,1450800.0,32.8929,32.9966,32.886,32.9136,1450800.0
2008-02-26 09:50:00,47.6,47.68,47.59,47.6,1023600.0,32.9206,32.9759,32.9136,32.9206,1023600.0
2008-02-26 10:00:00,47.6,47.71,47.43,47.69,2629800.0,32.9206,32.9966,32.803,32.9828,2629800.0
2008-02-26 10:10:00,47.69,47.79,47.62,47.67,1932600.0,32.9828,33.052,32.9344,32.969,1932600.0
2008-02-26 10:20:00,47.67,47.68,47.52,47.58,1673100.0,32.969,32.9759,32.8652,32.9067,1673100.0
2008-02-26 10:30:00,47.58,47.7,47.52,47.66,1319100.0,32.9067,32.9897,32.8652,32.9621,1319100.0
2008-02-26 10:40:00,47.66,47.82,47.58,47.79,1407600.0,32.9621,33.0727,32.9067,33.052,1407600.0
2008-02-26 10:50:00,47.79,48.05,47.75,47.91,2463600.0,33.052,33.2318,33.0243,33.135,2463600.0
2008-02-26 11:00:00,47.91,48.13,47.89,47.97,1988400.0,33.135,33.2871,33.1211,33.1764,1988400.0
2008-02-26 11:10:00,47.96,48.03,47.87,47.99,1976100.0,33.1695,33.2179,33.1073,33.1903,1976100.0
2008-02-26 11:20:00,47.99,48.16,47.99,48.13,1318200.0,33.1903,33.3079,33.1903,33.2871,1318200.0
2008-02-26 11:30:00,48.13,48.26,48.11,48.21,1233900.0,33.2871,33.377,33.2733,33.3424,1233900.0
2008-02-26 11:40:00,48.21,48.25,48.08,48.24,1125000.0,33.3424,33.3701,33.2525,33.3632,1125000.0
2008-02-26 11:50:00,48.24,48.44,48.23,48.41,2303700.0,33.3632,33.5015,33.3563,33.4808,2303700.0
2008-02-26 12:00:00,48.41,48.49,48.37,48.47,1794000.0,33.4808,33.5361,33.4531,33.5223,1794000.0
2008-02-26 12:10:00,48.48,48.55,48.45,48.53,1527000.0,33.5292,33.5776,33.5084,33.5637,1527000.0
2008-02-26 12:20:00,48.53,48.66,48.53,48.58,1466100.0,33.5637,33.6537,33.5637,33.5983,1466100.0
2008-02-26 12:30:00,48.58,48.59,48.43,48.55,957600.0,33.5983,33.6052,33.4946,33.5776,957600.0
2008-02-26 12:40:00,48.56,48.58,48.47,48.5,906900.0,33.5845,33.5983,33.5223,33.543,906900.0
2008-02-26 12:50:00,48.5,48.61,48.38,48.57,1204200.0,33.543,33.6191,33.46,33.5914,1204200.0
2008-02-26 13:00:00,48.57,48.71,48.56,48.59,1040700.0,33.5914,33.6882,33.5845,33.6052,1040700.0
2008-02-26 13:10:00,48.59,48.6,48.49,48.53,961500.0,33.6052,33.6122,33.5361,33.5637,961500.0
2008-02-26 13:20:00,48.53,48.59,48.46,48.53,861300.0,33.5637,33.6052,33.5153,33.5637,861300.0
2008-02-26 13:30:00,48.54,48.58,48.46,48.46,613500.0,33.5707,33.5983,33.5153,33.5153,613500.0
2008-02-26 13:40:00,48.47,48.53,48.38,48.52,2335500.0,33.5223,33.5637,33.46,33.5568,2335500.0
2008-02-26 13:50:00,48.52,48.61,48.42,48.42,1363200.0,33.5568,33.6191,33.4877,33.4877,1363200.0
2008-02-26 14:00:00,48.43,48.49,48.36,48.43,1145400.0,33.4946,33.5361,33.4462,33.4946,1145400.0
2008-02-26 14:10:00,48.43,48.59,48.43,48.55,1182000.0,33.4946,33.6052,33.4946,33.5776,1182000.0
2008-02-26 14:20:00,48.55,48.6,48.46,48.54,959700.0,33.5776,33.6122,33.5153,33.5707,959700.0
2008-02-26 14:30:00,48.54,48.61,48.52,48.6,730800.0,33.5707,33.6191,33.5568,33.6122,730800.0
2008-02-26 14:40:00,48.6,48.68,48.53,48.68,741600.0,33.6122,33.6675,33.5637,33.6675,741600.0
2008-02-26 14:50:00,48.67,48.77,48.63,48.72,969300.0,33.6606,33.7297,33.6329,33.6952,969300.0
2008-02-26 15:00:00,48.73,48.74,48.5,48.55,1102500.0,33.7021,33.709,33.543,33.5776,1102500.0
2008-02-26 15:10:00,48.56,48.58,48.33,48.4,1273200.0,33.5845,33.5983,33.4254,33.4738,1273200.0
2008-02-26 15:20:00,48.4,48.58,48.33,48.58,1606500.0,33.4738,33.5983,33.4254,33.5983,1606500.0
2008-02-26 15:30:00,48.57,48.66,48.37,48.48,2054400.0,33.5914,33.6537,33.4531,33.5292,2054400.0
2008-02-26 15:40:00,48.49,48.63,48.41,48.47,1495500.0,33.5361,33.6329,33.4808,33.5223,1495500.0
2008-02-26 15:50:00,48.48,48.7,48.45,48.63,3463200.0,33.5292,33.6813,33.5084,33.6329,3463200.0
2008-02-27 09:30:00,48.21,48.31,48.1,48.31,1993500.0,33.3424,33.4116,33.2664,33.4116,1993500.0
2008-02-27 09:40:00,48.31,48.55,48.27,48.55,3906600.0,33.4116,33.5776,33.3839,33.5776,3906600.0
2008-02-27 09:50:00,48.55,48.61,48.5,48.56,2844900.0,33.5776,33.6191,33.543,33.5845,2844900.0
2008-02-27 10:00:00,48.56,48.75,48.45,48.69,4335300.0,33.5845,33.7159,33.5084,33.6744,4335300.0
2008-02-27 10:10:00,48.69,48.85,48.62,48.84,2634900.0,33.6744,33.7851,33.626,33.7781,2634900.0
2008-02-27 10:20:00,48.85,48.85,48.53,48.53,3166200.0,33.7851,33.7851,33.5637,33.5637,3166200.0
2008-02-27 10:30:00,48.52,48.66,48.51,48.62,2512800.0,33.5568,33.6537,33.5499,33.626,2512800.0
2008-02-27 10:40:00,48.62,49.14,48.62,49.1,3186900.0,33.626,33.9856,33.626,33.958,3186900.0
2008-02-27 10:50:00,49.1,49.15,48.99,49.01,1965000.0,33.958,33.9925,33.8819,33.8957,1965000.0
2008-02-27 11:00:00,49.01,49.14,49.0,49.08,2034600.0,33.8957,33.9856,33.8888,33.9441,2034600.0
2008-02-27 11:10:00,49.08,49.17,49.0,49.16,1046100.0,33.9441,34.0064,33.8888,33.9995,1046100.0
2008-02-27 11:20:00,49.15,49.21,49.02,49.04,1406400.0,33.9925,34.034,33.9026,33.9165,1406400.0
2008-02-27 11:30:00,49.05,49.15,49.0,49.04,873900.0,33.9234,33.9925,33.8888,33.9165,873900.0
2008-02-27 11:40:00,49.04,49.17,49.02,49.15,972900.0,33.9165,34.0064,33.9026,33.9925,972900.0
2008-02-27 11:50:00,49.14,49.25,49.03,49.24,1151400.0,33.9856,34.0617,33.9096,34.0548,1151400.0
2008-02-27 12:00:00,49.23,49.23,49.12,49.16,637200.0,34.0479,34.0479,33.9718,33.9995,637200.0
2008-02-27 12:10:00,49.16,49.24,49.05,49.08,882600.0,33.9995,34.0548,33.9234,33.9441,882600.0
2008-02-27 12:20:00,49.08,49.14,49.02,49.06,651900.0,33.9441,33.9856,33.9026,33.9303,651900.0
2008-02-27 12:30:00,49.06,49.13,49.02,49.11,454500.0,33.9303,33.9787,33.9026,33.9649,454500.0
2008-02-27 12:40:00,49.11,49.21,49.08,49.17,559200.0,33.9649,34.034,33.9441,34.0064,559200.0
2008-02-27 12:50:00,49.16,49.26,49.13,49.18,579300.0,33.9995,34.0686,33.9787,34.0133,579300.0
2008-02-27 13:00:00,49.18,49.27,49.15,49.23,672300.0,34.0133,34.0755,33.9925,34.0479,672300.0
2008-02-27 13:10:00,49.23,49.28,49.15,49.23,794100.0,34.0479,34.0825,33.9925,34.0479,794100.0
2008-02-27 13:20:00,49.23,49.24,49.14,49.21,666900.0,34.0479,34.0548,33.9856,34.034,666900.0
2008-02-27 13:30:00,49.22,49.24,49.02,49.05,827100.0,34.041,34.0548,33.9026,33.9234,827100.0
2008-02-27 13:40:00,49.04,49.06,49.0,49.02,677100.0,33.9165,33.9303,33.8888,33.9026,677100.0
2008-02-27 13:50:00,49.02,49.09,49.0,49.03,1371600.0,33.9026,33.951,33.8888,33.9096,1371600.0
2008-02-27 14:00:00,49.02,49.05,48.69,48.78,1150200.0,33.9026,33.9234,33.6744,33.7367,1150200.0
2008-02-27 14:10:00,48.78,48.87,48.73,48.83,620700.0,33.7367,33.7989,33.7021,33.7712,620700.0
2008-02-27 14:20:00,48.82,48.82,48.58,48.63,1456500.0,33.7643,33.7643,33.5983,33.6329,1456500.0
2008-02-27 14:30:00,48.63,48.74,48.62,48.67,504900.0,33.6329,33.709,33.626,33.6606,504900.0
2008-02-27 14:40:00,48.67,48.84,48.66,48.82,683400.0,33.6606,33.7781,33.6537,33.7643,683400.0
2008-02-27 14:50:00,48.82,48.94,48.75,48.92,747900.0,33.7643,33.8473,33.7159,33.8335,747900.0
2008-02-27 15:00:00,48.92,49.02,48.83,48.85,1061700.0,33.8335,33.9026,33.7712,33.7851,1061700.0
2008-02-27 15:10:00,48.86,49.04,48.83,49.02,1275300.0,33.792,33.9165,33.7712,33.9026,1275300.0
2008-02-27 15:20:00,49.02,49.12,48.94,49.09,1249200.0,33.9026,33.9718,33.8473,33.951,1249200.0
2008-02-27 15:30:00,49.09,49.15,49.01,49.11,1147500.0,33.951,33.9925,33.8957,33.9649,1147500.0
2008-02-27 15:40:00,49.12,49.13,48.92,49.04,2094900.0,33.9718,33.9787,33.8335,33.9165,2094900.0
2008-02-27 15:50:00,49.04,49.06,48.91,49.04,2836500.0,33.9165,33.9303,33.8266,33.9165,2836500.0
2008-02-28 09:30:00,48.49,48.68,48.44,48.66,2577300.0,33.5361,33.6675,33.5015,33.6537,2577300.0
2008-02-28 09:40:00,48.65,48.7,48.38,48.44,3774600.0,33.6467,33.6813,33.46,33.5015,3774600.0
2008-02-28 09:50:00,48.45,48.67,48.4,48.46,3735900.0,33.5084,33.6606,33.4738,33.5153,3735900.0
2008-02-28 10:00:00,48.47,48.6,48.47,48.51,2391300.0,33.5223,33.6122,33.5223,33.5499,2391300.0
2008-02-28 10:10:00,48.51,48.67,48.5,48.6,1330200.0,33.5499,33.6606,33.543,33.6122,1330200.0
2008-02-28 10:20:00,48.61,48.78,48.52,48.77,1172100.0,33.6191,33.7367,33.5568,33.7297,1172100.0
2008-02-28 10:30:00,48.77,48.8,48.65,48.8,906000.0,33.7297,33.7505,33.6467,33.7505,906000.0
2008-02-28 10:40:00,48.8,48.88,48.64,48.69,1339500.0,33.7505,33.8058,33.6398,33.6744,1339500.0
2008-02-28 10:50:00,48.69,48.78,48.66,48.7,1208100.0,33.6744,33.7367,33.6537,33.6813,1208100.0
2008-02-28 11:00:00,48.7,48.71,48.37,48.41,2186700.0,33.6813,33.6882,33.4531,33.4808,2186700.0
2008-02-28 11:10:00,48.41,48.52,48.38,48.47,3008700.0,33.4808,33.5568,33.46,33.5223,3008700.0
2008-02-28 11:20:00,48.49,48.51,48.37,48.37,1258800.0,33.5361,33.5499,33.4531,33.4531,1258800.0
2008-02-28 11:30:00,48.37,48.37,48.22,48.29,1069500.0,33.4531,33.4531,33.3494,33.3978,1069500.0
2008-02-28 11:40:00,48.28,48.33,48.23,48.25,775200.0,33.3908,33.4254,33.3563,33.3701,775200.0
2008-02-28 11:50:00,48.25,48.36,48.24,48.35,915300.0,33.3701,33.4462,33.3632,33.4393,915300.0
2008-02-28 12:00:00,48.35,48.35,48.28,48.32,477000.0,33.4393,33.4393,33.3908,33.4185,477000.0
2008-02-28 12:10:00,48.31,48.37,48.23,48.35,612000.0,33.4116,33.4531,33.3563,33.4393,612000.0
2008-02-28 12:20:00,48.34,48.41,48.33,48.35,592200.0,33.4323,33.4808,33.4254,33.4393,592200.0
2008-02-28 12:30:00,48.36,48.44,48.33,48.39,498600.0,33.4462,33.5015,33.4254,33.4669,498600.0
2008-02-28 12:40:00,48.39,48.47,48.37,48.44,368700.0,33.4669,33.5223,33.4531,33.5015,368700.0
2008-02-28 12:50:00,48.45,48.47,48.34,48.34,1488300.0,33.5084,33.5223,33.4323,33.4323,1488300.0
2008-02-28 13:00:00,48.33,48.57,48.3,48.57,1422300.0,33.4254,33.5914,33.4047,33.5914,1422300.0
2008-02-28 13:10:00,48.56,48.62,48.51,48.51,900600.0,33.5845,33.626,33.5499,33.5499,900600.0
2008-02-28 13:20:00,48.51,48.58,48.38,48.41,383700.0,33.5499,33.5983,33.46,33.4808,383700.0
2008-02-28 13:30:00,48.39,48.53,48.39,48.44,906300.0,33.4669,33.5637,33.4669,33.5015,906300.0
2008-02-28 13:40:00,48.43,48.53,48.39,48.51,486600.0,33.4946,33.5637,33.4669,33.5499,486600.0
2008-02-28 13:50:00,48.51,48.56,48.44,48.53,422400.0,33.5499,33.5845,33.5015,33.5637,422400.0
2008-02-28 14:00:00,48.54,48.55,48.45,48.53,447300.0,33.5707,33.5776,33.5084,33.5637,447300.0
2008-02-28 14:10:00,48.53,48.66,48.47,48.65,1026600.0,33.5637,33.6537,33.5223,33.6467,1026600.0
2008-02-28 14:20:00,48.64,48.76,48.63,48.68,1257600.0,33.6398,33.7228,33.6329,33.6675,1257600.0
2008-02-28 14:30:00,48.68,48.69,48.61,48.62,490800.0,33.6675,33.6744,33.6191,33.626,490800.0
2008-02-28 14:40:00,48.62,48.78,48.61,48.69,849300.0,33.626,33.7367,33.6191,33.6744,849300.0
2008-02-28 14:50:00,48.69,48.78,48.66,48.7,436800.0,33.6744,33.7367,33.6537,33.6813,436800.0
2008-02-28 15:00:00,48.7,48.72,48.47,48.6,1022700.0,33.6813,33.6952,33.5223,33.6122,1022700.0
2008-02-28 15:10:00,48.6,48.62,48.46,48.54,927600.0,33.6122,33.626,33.5153,33.5707,927600.0
2008-02-28 15:20:00,48.53,48.53,48.34,48.38,1179600.0,33.5637,33.5637,33.4323,33.46,1179600.0
2008-02-28 15:30:00,48.39,48.48,48.36,48.41,806100.0,33.4669,33.5292,33.4462,33.4808,806100.0
2008-02-28 15:40:00,48.41,48.57,48.4,48.48,1376100.0,33.4808,33.5914,33.4738,33.5292,1376100.0
2008-02-28 15:50:00,48.47,48.56,48.43,48.46,1909500.0,33.5223,33.5845,33.4946,33.5153,1909500.0
2008-02-29 09:30:00,47.93,47.95,47.77,47.9,1681500.0,33.1488,33.1626,33.0381,33.128,1681500.0
2008-02-29 09:40:00,47.9,47.9,47.53,47.58,3087000.0,33.128,33.128,32.8721,32.9067,3087000.0
2008-02-29 09:50:00,47.58,47.68,47.54,47.67,3050700.0,32.9067,32.9759,32.8791,32.969,3050700.0
2008-02-29 10:00:00,47.68,47.77,47.55,47.61,2972400.0,32.9759,33.0381,32.886,32.9275,2972400.0
2008-02-29 10:10:00,47.61,47.61,47.29,47.38,3981300.0,32.9275,32.9275,32.7062,32.7684,3981300.0
2008-02-29 10:20:00,47.38,47.38,47.21,47.23,3287400.0,32.7684,32.7684,32.6508,32.6647,3287400.0
2008-02-29 10:30:00,47.23,47.25,47.08,47.09,2529600.0,32.6647,32.6785,32.5609,32.5678,2529600.0
2008-02-29 10:40:00,47.09,47.18,47.02,47.15,1434300.0,32.5678,32.6301,32.5194,32.6093,1434300.0
2008-02-29 10:50:00,47.16,47.28,47.1,47.17,1353600.0,32.6162,32.6992,32.5747,32.6232,1353600.0
2008-02-29 11:00:00,47.17,47.32,47.1,47.32,1273500.0,32.6232,32.7269,32.5747,32.7269,1273500.0
2008-02-29 11:10:00,47.32,47.32,47.19,47.21,1420500.0,32.7269,32.7269,32.637,32.6508,1420500.0
2008-02-29 11:20:00,47.21,47.24,47.14,47.17,1231500.0,32.6508,32.6716,32.6024,32.6232,1231500.0
2008-02-29 11:30:00,47.17,47.29,47.14,47.29,1580100.0,32.6232,32.7062,32.6024,32.7062,1580100.0
2008-02-29 11:40:00,47.29,47.33,47.23,47.28,831300.0,32.7062,32.7338,32.6647,32.6992,831300.0
2008-02-29 11:50:00,47.27,47.33,47.22,47.28,1044000.0,32.6923,32.7338,32.6577,32.6992,1044000.0
2008-02-29 12:00:00,47.28,47.31,47.21,47.23,624300.0,32.6992,32.72,32.6508,32.6647,624300.0
2008-02-29 12:10:00,47.23,47.24,47.12,47.15,664200.0,32.6647,32.6716,32.5886,32.6093,664200.0
2008-02-29 12:20:00,47.14,47.3,47.14,47.27,723000.0,32.6024,32.7131,32.6024,32.6923,723000.0
2008-02-29 12:30:00,47.26,47.3,47.18,47.2,620400.0,32.6854,32.7131,32.6301,32.6439,620400.0
2008-02-29 12:40:00,47.19,47.23,47.08,47.09,519900.0,32.637,32.6647,32.5609,32.5678,519900.0
2008-02-29 12:50:00,47.09,47.18,47.06,47.15,741300.0,32.5678,32.6301,32.5471,32.6093,741300.0
2008-02-29 13:00:00,47.15,47.3,47.12,47.26,1323600.0,32.6093,32.7131,32.5886,32.6854,1323600.0
2008-02-29 13:10:00,47.25,47.28,47.15,47.23,814200.0,32.6785,32.6992,32.6093,32.6647,814200.0
2008-02-29 13:20:00,47.23,47.33,47.19,47.28,1173300.0,32.6647,32.7338,32.637,32.6992,1173300.0
2008-02-29 13:30:00,47.29,47.29,47.02,47.08,1341900.0,32.7062,32.7062,32.5194,32.5609,1341900.0
2008-02-29 13:40:00,47.08,47.13,47.02,47.08,591600.0,32.5609,32.5955,32.5194,32.5609,591600.0
2008-02-29 13:50:00,47.08,47.08,46.82,46.83,1320900.0,32.5609,32.5609,32.3811,32.388,1320900.0
2008-02-29 14:00:00,46.83,46.93,46.82,46.85,1175100.0,32.388,32.4572,32.3811,32.4018,1175100.0
2008-02-29 14:10:00,46.85,46.92,46.71,46.77,939300.0,32.4018,32.4503,32.305,32.3465,939300.0
2008-02-29 14:20:00,46.77,46.83,46.73,46.76,1380300.0,32.3465,32.388,32.3189,32.3396,1380300.0
2008-02-29 14:30:00,46.76,46.78,46.61,46.72,1995000.0,32.3396,32.3534,32.2359,32.3119,1995000.0
2008-02-29 14:40:00,46.72,46.85,46.68,46.76,1433400.0,32.3119,32.4018,32.2843,32.3396,1433400.0
2008-02-29 14:50:00,46.75,46.9,46.73,46.84,1237200.0,32.3327,32.4364,32.3189,32.3949,1237200.0
2008-02-29 15:00:00,46.83,46.84,46.72,46.74,828300.0,32.388,32.3949,32.3119,32.3258,828300.0
2008-02-29 15:10:00,46.73,46.77,46.63,46.72,906300.0,32.3189,32.3465,32.2497,32.3119,906300.0
2008-02-29 15:20:00,46.72,46.87,46.71,46.83,2172900.0,32.3119,32.4157,32.305,32.388,2172900.0
2008-02-29 15:30:00,46.84,46.86,46.72,46.76,2123400.0,32.3949,32.4088,32.3119,32.3396,2123400.0
2008-02-29 15:40:00,46.75,46.75,46.56,46.58,3051000.0,32.3327,32.3327,32.2013,32.2151,3051000.0
2008-02-29 15:50:00,46.58,46.71,46.46,46.58,6312600.0,32.2151,32.305,32.1321,32.2151,6312600.0
2008-03-03 09:30:00,46.54,46.64,46.0,46.37,3928500.0,32.1874,32.2566,31.814,32.0699,3928500.0
2008-03-03 09:40:00,46.36,46.36,46.14,46.24,2361600.0,32.063,32.063,31.9108,31.98,2361600.0
2008-03-03 09:50:00,46.24,46.28,46.0,46.21,3072000.0,31.98,32.0076,31.814,31.9592,3072000.0
2008-03-03 10:00:00,46.2,46.65,46.13,46.55,3672600.0,31.9523,32.2635,31.9039,32.1944,3672600.0
2008-03-03 10:10:00,46.56,46.68,46.45,46.66,2087100.0,32.2013,32.2843,32.1252,32.2704,2087100.0
2008-03-03 10:20:00,46.66,47.11,46.4,46.76,2623500.0,32.2704,32.5817,32.0906,32.3396,2623500.0
2008-03-03 10:30:00,46.76,46.76,46.48,46.48,1440600.0,32.3396,32.3396,32.146,32.146,1440600.0
2008-03-03 10:40:00,46.49,46.52,46.35,46.4,1155600.0,32.1529,32.1736,32.056,32.0906,1155600.0
2008-03-03 10:50:00,46.39,46.46,46.34,46.36,1714800.0,32.0837,32.1321,32.0491,32.063,1714800.0
2008-03-03 11:00:00,46.36,46.4,46.25,46.33,1595100.0,32.063,32.0906,31.9869,32.0422,1595100.0
2008-03-03 11:10:00,46.33,46.38,46.23,46.3,1470600.0,32.0422,32.0768,31.9731,32.0215,1470600.0
2008-03-03 11:20:00,46.3,46.47,46.25,46.41,957900.0,32.0215,32.139,31.9869,32.0975,957900.0
2008-03-03 11:30:00,46.41,46.57,46.4,46.53,1027800.0,32.0975,32.2082,32.0906,32.1805,1027800.0
2008-03-03 11:40:00,46.54,46.54,46.38,46.54,2055900.0,32.1874,32.1874,32.0768,32.1874,2055900.0
2008-03-03 11:50:00,46.54,46.76,46.48,46.71,1149000.0,32.1874,32.3396,32.146,32.305,1149000.0
2008-03-03 12:00:00,46.71,46.73,46.55,46.62,515700.0,32.305,32.3189,32.1944,32.2428,515700.0
2008-03-03 12:10:00,46.62,46.67,46.53,46.67,661500.0,32.2428,32.2774,32.1805,32.2774,661500.0
2008-03-03 12:20:00,46.67,46.92,46.64,46.88,2395800.0,32.2774,32.4503,32.2566,32.4226,2395800.0
2008-03-03 12:30:00,46.88,46.96,46.81,46.85,2968500.0,32.4226,32.4779,32.3742,32.4018,2968500.0
2008-03-03 12:40:00,46.85,46.88,46.77,46.82,2169300.0,32.4018,32.4226,32.3465,32.3811,2169300.0
2008-03-03 12:50:00,46.82,46.9,46.73,46.81,1739400.0,32.3811,32.4364,32.3189,32.3742,1739400.0
2008-03-03 13:00:00,46.81,46.87,46.8,46.86,659700.0,32.3742,32.4157,32.3673,32.4088,659700.0
2008-03-03 13:10:00,46.86,46.93,46.71,46.72,990900.0,32.4088,32.4572,32.305,32.3119,990900.0
2008-03-03 13:20:00,46.71,46.75,46.69,46.72,766800.0,32.305,32.3327,32.2912,32.3119,766800.0
2008-03-03 13:30:00,46.71,46.73,46.6,46.67,1253100.0,32.305,32.3189,32.2289,32.2774,1253100.0
2008-03-03 13:40:00,46.67,46.74,46.61,46.69,2721300.0,32.2774,32.3258,32.2359,32.2912,2721300.0
2008-03-03 13:50:00,46.69,46.74,46.53,46.55,1476600.0,32.2912,32.3258,32.1805,32.1944,1476600.0
2008-03-03 14:00:00,46.55,46.63,46.47,46.61,1186200.0,32.1944,32.2497,32.139,32.2359,1186200.0
2008-03-03 14:10:00,46.62,46.7,46.37,46.38,1255800.0,32.2428,32.2981,32.0699,32.0768,1255800.0
2008-03-03 14:20:00,46.39,46.46,46.32,46.4,939600.0,32.0837,32.1321,32.0353,32.0906,939600.0
2008-03-03 14:30:00,46.4,46.52,46.24,46.24,1364100.0,32.0906,32.1736,31.98,31.98,1364100.0
2008-03-03 14:40:00,46.24,46.32,46.16,46.18,1285500.0,31.98,32.0353,31.9246,31.9385,1285500.0
2008-03-03 14:50:00,46.17,46.2,46.02,46.12,2176500.0,31.9316,31.9523,31.8278,31.897,2176500.0
2008-03-03 15:00:00,46.11,46.22,46.09,46.13,1613400.0,31.8901,31.9661,31.8762,31.9039,1613400.0
2008-03-03 15:10:00,46.13,46.39,46.09,46.39,1425900.0,31.9039,32.0837,31.8762,32.0837,1425900.0
2008-03-03 15:20:00,46.39,46.51,46.17,46.37,1639200.0,32.0837,32.1667,31.9316,32.0699,1639200.0
2008-03-03 15:30:00,46.38,46.58,46.17,46.47,2284800.0,32.0768,32.2151,31.9316,32.139,2284800.0
2008-03-03 15:40:00,46.47,46.66,46.41,46.63,2042100.0,32.139,32.2704,32.0975,32.2497,2042100.0
2008-03-03 15:50:00,46.63,46.8,46.59,46.74,2818500.0,32.2497,32.3673,32.222,32.3258,2818500.0
2008-03-04 09:30:00,46.01,46.27,46.0,46.09,1953900.0,31.8209,32.0007,31.814,31.8762,1953900.0
2008-03-04 09:40:00,46.08,46.3,46.06,46.17,1910400.0,31.8693,32.0215,31.8555,31.9316,1910400.0
2008-03-04 09:50:00,46.17,46.3,46.09,46.25,1923900.0,31.9316,32.0215,31.8762,31.9869,1923900.0
2008-03-04 10:00:00,46.25,46.26,46.12,46.18,2012100.0,31.9869,31.9938,31.897,31.9385,2012100.0
2008-03-04 10:10:00,46.18,46.39,46.18,46.33,1609800.0,31.9385,32.0837,31.9385,32.0422,1609800.0
2008-03-04 10:20:00,46.33,46.44,46.16,46.2,1390800.0,32.0422,32.1183,31.9246,31.9523,1390800.0
2008-03-04 10:30:00,46.2,46.21,46.03,46.06,968400.0,31.9523,31.9592,31.8347,31.8555,968400.0
2008-03-04 10:40:00,46.06,46.07,45.85,45.86,2482500.0,31.8555,31.8624,31.7102,31.7172,2482500.0
2008-03-04 10:50:00,45.85,45.94,45.73,45.75,2604900.0,31.7102,31.7725,31.6272,31.6411,2604900.0
2008-03-04 11:00:00,45.74,45.75,45.49,45.59,2611800.0,31.6342,31.6411,31.4613,31.5304,2611800.0
2008-03-04 11:10:00,45.59,45.72,45.55,45.7,2033100.0,31.5304,31.6203,31.5028,31.6065,2033100.0
2008-03-04 11:20:00,45.7,45.72,45.55,45.61,1937400.0,31.6065,31.6203,31.5028,31.5443,1937400.0
2008-03-04 11:30:00,45.61,45.69,45.55,45.66,1425300.0,31.5443,31.5996,31.5028,31.5788,1425300.0
2008-03-04 11:40:00,45.66,45.69,45.49,45.55,1015800.0,31.5788,31.5996,31.4613,31.5028,1015800.0
2008-03-04 11:50:00,45.55,45.64,45.36,45.4,1951200.0,31.5028,31.565,31.3714,31.399,1951200.0
2008-03-04 12:00:00,45.4,45.49,45.34,45.39,4052400.0,31.399,31.4613,31.3575,31.3921,4052400.0
2008-03-04 12:10:00,45.39,45.55,45.37,45.43,1656300.0,31.3921,31.5028,31.3783,31.4198,1656300.0
2008-03-04 12:20:00,45.43,45.59,45.4,45.58,934500.0,31.4198,31.5304,31.399,31.5235,934500.0
2008-03-04 12:30:00,45.58,45.69,45.4,45.67,2422500.0,31.5235,31.5996,31.399,31.5857,2422500.0
2008-03-04 12:40:00,45.67,45.7,45.61,45.63,1176900.0,31.5857,31.6065,31.5443,31.5581,1176900.0
2008-03-04 12:50:00,45.63,45.65,45.41,45.43,1266300.0,31.5581,31.5719,31.4059,31.4198,1266300.0
2008-03-04 13:00:00,45.43,45.46,45.28,45.28,5164500.0,31.4198,31.4405,31.316,31.316,5164500.0
2008-03-04 13:10:00,45.29,45.42,45.29,45.33,3164400.0,31.3229,31.4128,31.3229,31.3506,3164400.0
2008-03-04 13:20:00,45.33,45.39,45.25,45.35,3169800.0,31.3506,31.3921,31.2953,31.3644,3169800.0
2008-03-04 13:30:00,45.35,45.36,45.09,45.11,2492100.0,31.3644,31.3714,31.1846,31.1984,2492100.0
2008-03-04 13:40:00,45.11,45.26,45.09,45.18,1896000.0,31.1984,31.3022,31.1846,31.2469,1896000.0
2008-03-04 13:50:00,45.18,45.33,45.08,45.08,2044200.0,31.2469,31.3506,31.1777,31.1777,2044200.0
2008-03-04 14:00:00,45.08,45.17,44.86,44.94,3001500.0,31.1777,31.2399,31.0255,31.0809,3001500.0
2008-03-04 14:10:00,44.93,45.07,44.85,45.01,3289200.0,31.074,31.1708,31.0186,31.1293,3289200.0
2008-03-04 14:20:00,45.01,45.19,44.97,45.0,2259600.0,31.1293,31.2538,31.1016,31.1224,2259600.0
2008-03-04 14:30:00,45.0,45.16,45.0,45.14,1845600.0,31.1224,31.233,31.1224,31.2192,1845600.0
2008-03-04 14:40:00,45.14,45.57,45.11,45.51,1520400.0,31.2192,31.5166,31.1984,31.4751,1520400.0
2008-03-04 14:50:00,45.51,45.57,45.22,45.37,2279700.0,31.4751,31.5166,31.2745,31.3783,2279700.0
2008-03-04 15:00:00,45.37,45.82,45.28,45.71,3149100.0,31.3783,31.6895,31.316,31.6134,3149100.0
2008-03-04 15:10:00,45.71,45.92,45.57,45.87,3739500.0,31.6134,31.7587,31.5166,31.7241,3739500.0
2008-03-04 15:20:00,45.87,45.89,45.54,45.59,1486800.0,31.7241,31.7379,31.4958,31.5304,1486800.0
2008-03-04 15:30:00,45.59,45.95,45.54,45.87,2653200.0,31.5304,31.7794,31.4958,31.7241,2653200.0
2008-03-04 15:40:00,45.86,46.1,45.7,45.78,3537000.0,31.7172,31.8831,31.6065,31.6618,3537000.0
2008-03-04 15:50:00,45.77,45.82,45.6,45.71,4089300.0,31.6549,31.6895,31.5373,31.6134,4089300.0
2008-03-05 09:30:00,46.24,46.25,46.08,46.12,2310300.0,31.98,31.9869,31.8693,31.897,2310300.0
2008-03-05 09:40:00,46.12,46.23,46.01,46.23,2371800.0,31.897,31.9731,31.8209,31.9731,2371800.0
2008-03-05 09:50:00,46.23,46.26,46.18,46.22,2190000.0,31.9731,31.9938,31.9385,31.9661,2190000.0
2008-03-05 10:00:00,46.22,46.56,46.21,46.48,4772100.0,31.9661,32.2013,31.9592,32.146,4772100.0
2008-03-05 10:10:00,46.48,46.53,46.38,46.51,2607000.0,32.146,32.1805,32.0768,32.1667,2607000.0
2008-03-05 10:20:00,46.51,46.52,46.35,46.43,3423000.0,32.1667,32.1736,32.056,32.1114,3423000.0
2008-03-05 10:30:00,46.43,46.53,46.35,46.46,3418500.0,32.1114,32.1805,32.056,32.1321,3418500.0
2008-03-05 10:40:00,46.45,46.56,46.43,46.53,2052600.0,32.1252,32.2013,32.1114,32.1805,2052600.0
2008-03-05 10:50:00,46.53,46.64,46.48,46.5,971700.0,32.1805,32.2566,32.146,32.1598,971700.0
2008-03-05 11:00:00,46.49,46.5,46.41,46.46,924000.0,32.1529,32.1598,32.0975,32.1321,924000.0
2008-03-05 11:10:00,46.46,46.61,46.45,46.58,988800.0,32.1321,32.2359,32.1252,32.2151,988800.0
2008-03-05 11:20:00,46.58,46.66,46.52,46.61,1188300.0,32.2151,32.2704,32.1736,32.2359,1188300.0
2008-03-05 11:30:00,46.61,46.67,46.59,46.65,847800.0,32.2359,32.2774,32.222,32.2635,847800.0
2008-03-05 11:40:00,46.65,46.66,46.45,46.47,909300.0,32.2635,32.2704,32.1252,32.139,909300.0
2008-03-05 11:50:00,46.47,46.63,46.46,46.6,709500.0,32.139,32.2497,32.1321,32.2289,709500.0
2008-03-05 12:00:00,46.6,46.87,46.55,46.62,2841300.0,32.2289,32.4157,32.1944,32.2428,2841300.0
2008-03-05 12:10:00,46.63,46.75,46.49,46.6,1885200.0,32.2497,32.3327,32.1529,32.2289,1885200.0
2008-03-05 12:20:00,46.59,46.69,46.38,46.52,1090500.0,32.222,32.2912,32.0768,32.1736,1090500.0
2008-03-05 12:30:00,46.52,46.6,46.38,46.45,661200.0,32.1736,32.2289,32.0768,32.1252,661200.0
2008-03-05 12:40:00,46.46,46.59,46.43,46.51,448500.0,32.1321,32.222,32.1114,32.1667,448500.0
2008-03-05 12:50:00,46.51,46.61,46.45,46.61,415500.0,32.1667,32.2359,32.1252,32.2359,415500.0
2008-03-05 13:00:00,46.62,46.67,46.59,46.67,485700.0,32.2428,32.2774,32.222,32.2774,485700.0
2008-03-05 13:10:00,46.67,46.69,46.33,46.35,1050900.0,32.2774,32.2912,32.0422,32.056,1050900.0
2008-03-05 13:20:00,46.35,46.39,46.2,46.35,1905000.0,32.056,32.0837,31.9523,32.056,1905000.0
2008-03-05 13:30:00,46.34,46.36,45.91,46.11,1931700.0,32.0491,32.063,31.7517,31.8901,1931700.0
2008-03-05 13:40:00,46.11,46.24,45.99,46.14,1656900.0,31.8901,31.98,31.8071,31.9108,1656900.0
2008-03-05 13:50:00,46.14,46.27,46.11,46.2,744300.0,31.9108,32.0007,31.8901,31.9523,744300.0
2008-03-05 14:00:00,46.21,46.3,46.09,46.25,1579500.0,31.9592,32.0215,31.8762,31.9869,1579500.0
2008-03-05 14:10:00,46.26,46.45,46.19,46.37,819300.0,31.9938,32.1252,31.9454,32.0699,819300.0
2008-03-05 14:20:00,46.37,46.43,46.27,46.37,537600.0,32.0699,32.1114,32.0007,32.0699,537600.0
2008-03-05 14:30:00,46.36,46.37,46.23,46.31,708000.0,32.063,32.0699,31.9731,32.0284,708000.0
2008-03-05 14:40:00,46.31,46.49,46.27,46.45,807900.0,32.0284,32.1529,32.0007,32.1252,807900.0
2008-03-05 14:50:00,46.45,46.54,46.33,46.4,1126500.0,32.1252,32.1874,32.0422,32.0906,1126500.0
2008-03-05 15:00:00,46.4,46.42,46.27,46.3,1067100.0,32.0906,32.1045,32.0007,32.0215,1067100.0
2008-03-05 15:10:00,46.3,46.39,46.11,46.18,865200.0,32.0215,32.0837,31.8901,31.9385,865200.0
2008-03-05 15:20:00,46.18,46.36,46.14,46.32,1151100.0,31.9385,32.063,31.9108,32.0353,1151100.0
2008-03-05 15:30:00,46.32,46.44,46.27,46.33,1026900.0,32.0353,32.1183,32.0007,32.0422,1026900.0
2008-03-05 15:40:00,46.33,46.4,46.29,46.36,1248900.0,32.0422,32.0906,32.0145,32.063,1248900.0
2008-03-05 15:50:00,46.36,46.62,46.35,46.61,2123100.0,32.063,32.2428,32.056,32.2359,2123100.0
2008-03-06 09:30:00,46.4,46.55,46.25,46.32,876600.0,32.0906,32.1944,31.9869,32.0353,876600.0
2008-03-06 09:40:00,46.33,46.36,46.22,46.33,3259500.0,32.0422,32.063,31.9661,32.0422,3259500.0
2008-03-06 09:50:00,46.32,46.38,46.08,46.18,1378500.0,32.0353,32.0768,31.8693,31.9385,1378500.0
2008-03-06 10:00:00,46.18,46.18,45.91,45.97,1626600.0,31.9385,31.9385,31.7517,31.7932,1626600.0
2008-03-06 10:10:00,45.98,46.11,45.96,45.99,1328400.0,31.8001,31.8901,31.7863,31.8071,1328400.0
2008-03-06 10:20:00,45.98,46.22,45.97,46.1,1405200.0,31.8001,31.9661,31.7932,31.8831,1405200.0
2008-03-06 10:30:00,46.1,46.23,46.07,46.09,1007400.0,31.8831,31.9731,31.8624,31.8762,1007400.0
2008-03-06 10:40:00,46.09,46.33,45.94,46.06,2173500.0,31.8762,32.0422,31.7725,31.8555,2173500.0
2008-03-06 10:50:00,46.06,46.13,46.01,46.05,1677600.0,31.8555,31.9039,31.8209,31.8486,1677600.0
2008-03-06 11:00:00,46.05,46.09,45.91,45.96,1497600.0,31.8486,31.8762,31.7517,31.7863,1497600.0
2008-03-06 11:10:00,45.96,45.97,45.8,45.89,1394100.0,31.7863,31.7932,31.6757,31.7379,1394100.0
2008-03-06 11:20:00,45.89,45.96,45.84,45.9,1766700.0,31.7379,31.7863,31.7033,31.7448,1766700.0
2008-03-06 11:30:00,45.9,46.07,45.85,46.04,984000.0,31.7448,31.8624,31.7102,31.8416,984000.0
2008-03-06 11:40:00,46.04,46.06,45.9,45.93,367200.0,31.8416,31.8555,31.7448,31.7656,367200.0
2008-03-06 11:50:00,45.94,46.0,45.85,45.97,550800.0,31.7725,31.814,31.7102,31.7932,550800.0
2008-03-06 12:00:00,45.96,45.96,45.7,45.74,850500.0,31.7863,31.7863,31.6065,31.6342,850500.0
2008-03-06 12:10:00,45.73,45.73,45.53,45.54,1617300.0,31.6272,31.6272,31.4889,31.4958,1617300.0
2008-03-06 12:20:00,45.54,45.6,45.49,45.53,1596900.0,31.4958,31.5373,31.4613,31.4889,1596900.0
2008-03-06 12:30:00,45.53,45.6,45.47,45.55,1575000.0,31.4889,31.5373,31.4474,31.5028,1575000.0
2008-03-06 12:40:00,45.55,45.68,45.54,45.61,1056000.0,31.5028,31.5927,31.4958,31.5443,1056000.0
2008-03-06 12:50:00,45.61,45.69,45.53,45.56,356700.0,31.5443,31.5996,31.4889,31.5097,356700.0
2008-03-06 13:00:00,45.56,45.74,45.53,45.66,694500.0,31.5097,31.6342,31.4889,31.5788,694500.0
2008-03-06 13:10:00,45.65,45.66,45.57,45.6,518400.0,31.5719,31.5788,31.5166,31.5373,518400.0
2008-03-06 13:20:00,45.61,45.62,45.48,45.55,486600.0,31.5443,31.5512,31.4543,31.5028,486600.0
2008-03-06 13:30:00,45.55,45.57,45.42,45.55,638700.0,31.5028,31.5166,31.4128,31.5028,638700.0
2008-03-06 13:40:00,45.55,45.68,45.54,45.67,728100.0,31.5028,31.5927,31.4958,31.5857,728100.0
2008-03-06 13:50:00,45.67,45.7,45.57,45.6,451500.0,31.5857,31.6065,31.5166,31.5373,451500.0
2008-03-06 14:00:00,45.6,45.76,45.58,45.71,711900.0,31.5373,31.648,31.5235,31.6134,711900.0
2008-03-06 14:10:00,45.71,45.75,45.64,45.7,812700.0,31.6134,31.6411,31.565,31.6065,812700.0
2008-03-06 14:20:00,45.69,45.69,45.49,45.51,642000.0,31.5996,31.5996,31.4613,31.4751,642000.0
2008-03-06 14:30:00,45.51,45.61,45.45,45.57,1067400.0,31.4751,31.5443,31.4336,31.5166,1067400.0
2008-03-06 14:40:00,45.57,45.73,45.47,45.67,1385400.0,31.5166,31.6272,31.4474,31.5857,1385400.0
2008-03-06 14:50:00,45.67,45.68,45.55,45.55,494700.0,31.5857,31.5927,31.5028,31.5028,494700.0
2008-03-06 15:00:00,45.54,45.62,45.35,45.35,2133900.0,31.4958,31.5512,31.3644,31.3644,2133900.0
2008-03-06 15:10:00,45.35,45.46,45.28,45.45,1524600.0,31.3644,31.4405,31.316,31.4336,1524600.0
2008-03-06 15:20:00,45.45,45.7,45.44,45.56,3016800.0,31.4336,31.6065,31.4267,31.5097,3016800.0
2008-03-06 15:30:00,45.56,45.56,45.28,45.29,2334900.0,31.5097,31.5097,31.316,31.3229,2334900.0
2008-03-06 15:40:00,45.29,45.42,45.25,45.29,2267700.0,31.3229,31.4128,31.2953,31.3229,2267700.0
2008-03-06 15:50:00,45.3,45.33,45.01,45.11,5001900.0,31.3299,31.3506,31.1293,31.1984,5001900.0
2008-03-07 09:30:00,44.66,44.77,44.51,44.74,3260700.0,30.8872,30.9633,30.7835,30.9426,3260700.0
2008-03-07 09:40:00,44.74,45.16,44.67,45.14,2692800.0,30.9426,31.233,30.8941,31.2192,2692800.0
2008-03-07 09:50:00,45.14,45.33,45.04,45.26,2858100.0,31.2192,31.3506,31.15,31.3022,2858100.0
2008-03-07 10:00:00,45.26,45.31,44.93,45.0,1912200.0,31.3022,31.3368,31.074,31.1224,1912200.0
2008-03-07 10:10:00,45.0,45.05,44.85,45.05,3732600.0,31.1224,31.157,31.0186,31.157,3732600.0
2008-03-07 10:20:00,45.05,45.19,44.97,45.07,1688400.0,31.157,31.2538,31.1016,31.1708,1688400.0
2008-03-07 10:30:00,45.06,45.27,44.99,45.26,1663500.0,31.1639,31.3091,31.1155,31.3022,1663500.0
2008-03-07 10:40:00,45.26,45.51,45.23,45.46,2122800.0,31.3022,31.4751,31.2814,31.4405,2122800.0
2008-03-07 10:50:00,45.46,45.48,45.08,45.2,2922600.0,31.4405,31.4543,31.1777,31.2607,2922600.0
2008-03-07 11:00:00,45.18,45.21,44.91,44.92,1709100.0,31.2469,31.2676,31.0601,31.067,1709100.0
2008-03-07 11:10:00,44.92,45.0,44.85,44.9,990900.0,31.067,31.1224,31.0186,31.0532,990900.0
2008-03-07 11:20:00,44.89,45.0,44.78,44.8,1469700.0,31.0463,31.1224,30.9702,30.9841,1469700.0
2008-03-07 11:30:00,44.79,44.92,44.79,44.89,1171200.0,30.9771,31.067,30.9771,31.0463,1171200.0
2008-03-07 11:40:00,44.89,44.95,44.63,44.7,1256400.0,31.0463,31.0878,30.8665,30.9149,1256400.0
2008-03-07 11:50:00,44.7,44.77,44.61,44.68,891300.0,30.9149,30.9633,30.8526,30.9011,891300.0
2008-03-07 12:00:00,44.67,44.72,44.54,44.57,1084200.0,30.8941,30.9287,30.8042,30.825,1084200.0
2008-03-07 12:10:00,44.57,44.63,44.42,44.48,1338600.0,30.825,30.8665,30.7212,30.7627,1338600.0
2008-03-07 12:20:00,44.48,44.6,44.48,44.54,1021800.0,30.7627,30.8457,30.7627,30.8042,1021800.0
2008-03-07 12:30:00,44.54,44.59,44.48,44.48,806100.0,30.8042,30.8388,30.7627,30.7627,806100.0
2008-03-07 12:40:00,44.48,44.79,44.48,44.78,743100.0,30.7627,30.9771,30.7627,30.9702,743100.0
2008-03-07 12:50:00,44.78,44.83,44.7,44.79,715800.0,30.9702,31.0048,30.9149,30.9771,715800.0
2008-03-07 13:00:00,44.78,44.79,44.65,44.66,516300.0,30.9702,30.9771,30.8803,30.8872,516300.0
2008-03-07 13:10:00,44.66,44.67,44.46,44.49,932400.0,30.8872,30.8941,30.7489,30.7697,932400.0
2008-03-07 13:20:00,44.49,44.64,44.46,44.63,837000.0,30.7697,30.8734,30.7489,30.8665,837000.0
2008-03-07 13:30:00,44.63,44.65,44.43,44.45,477300.0,30.8665,30.8803,30.7282,30.742,477300.0
2008-03-07 13:40:00,44.45,44.52,44.36,44.44,806400.0,30.742,30.7904,30.6797,30.7351,806400.0
2008-03-07 13:50:00,44.43,44.43,44.29,44.32,875100.0,30.7282,30.7282,30.6313,30.6521,875100.0
2008-03-07 14:00:00,44.33,44.48,44.23,44.48,1138200.0,30.659,30.7627,30.5898,30.7627,1138200.0
2008-03-07 14:10:00,44.48,44.52,44.39,44.42,1677600.0,30.7627,30.7904,30.7005,30.7212,1677600.0
2008-03-07 14:20:00,44.42,44.44,44.22,44.34,1829100.0,30.7212,30.7351,30.5829,30.6659,1829100.0
2008-03-07 14:30:00,44.34,44.37,44.19,44.21,969000.0,30.6659,30.6867,30.5622,30.576,969000.0
2008-03-07 14:40:00,44.21,44.35,44.15,44.3,1488000.0,30.576,30.6728,30.5345,30.6382,1488000.0
2008-03-07 14:50:00,44.3,44.52,44.2,44.52,1127100.0,30.6382,30.7904,30.5691,30.7904,1127100.0
2008-03-07 15:00:00,44.52,44.59,44.32,44.54,2549400.0,30.7904,30.8388,30.6521,30.8042,2549400.0
2008-03-07 15:10:00,44.53,44.81,44.49,44.79,3309300.0,30.7973,30.991,30.7697,30.9771,3309300.0
2008-03-07 15:20:00,44.79,45.01,44.65,44.71,3593700.0,30.9771,31.1293,30.8803,30.9218,3593700.0
2008-03-07 15:30:00,44.7,44.78,44.48,44.61,2989800.0,30.9149,30.9702,30.7627,30.8526,2989800.0
2008-03-07 15:40:00,44.6,44.72,44.49,44.51,2832300.0,30.8457,30.9287,30.7697,30.7835,2832300.0
2008-03-07 15:50:00,44.51,44.59,44.4,44.49,2824800.0,30.7835,30.8388,30.7074,30.7697,2824800.0
2008-03-10 09:30:00,44.66,44.76,44.38,44.39,1879200.0,30.8872,30.9564,30.6936,30.7005,1879200.0
2008-03-10 09:40:00,44.38,44.4,44.21,44.33,3918600.0,30.6936,30.7074,30.576,30.659,3918600.0
2008-03-10 09:50:00,44.33,44.41,44.2,44.4,2261400.0,30.659,30.7143,30.5691,30.7074,2261400.0
2008-03-10 10:00:00,44.4,44.52,44.2,44.25,2074500.0,30.7074,30.7904,30.5691,30.6037,2074500.0
2008-03-10 10:10:00,44.24,44.36,44.15,44.2,1529100.0,30.5967,30.6797,30.5345,30.5691,1529100.0
2008-03-10 10:20:00,44.21,44.22,44.06,44.17,3199800.0,30.576,30.5829,30.4723,30.5483,3199800.0
2008-03-10 10:30:00,44.18,44.39,44.16,44.34,1020900.0,30.5553,30.7005,30.5414,30.6659,1020900.0
2008-03-10 10:40:00,44.34,44.44,44.21,44.36,1265100.0,30.6659,30.7351,30.576,30.6797,1265100.0
2008-03-10 10:50:00,44.36,44.43,44.25,44.27,1062900.0,30.6797,30.7282,30.6037,30.6175,1062900.0
2008-03-10 11:00:00,44.27,44.43,44.25,44.36,1002300.0,30.6175,30.7282,30.6037,30.6797,1002300.0
2008-03-10 11:10:00,44.35,44.43,44.25,44.25,662400.0,30.6728,30.7282,30.6037,30.6037,662400.0
2008-03-10 11:20:00,44.25,44.26,43.95,43.99,1191000.0,30.6037,30.6106,30.3962,30.4238,1191000.0
2008-03-10 11:30:00,44.0,44.09,43.97,44.0,1039800.0,30.4308,30.493,30.41,30.4308,1039800.0
2008-03-10 11:40:00,44.0,44.02,43.73,43.84,2084400.0,30.4308,30.4446,30.244,30.3201,2084400.0
2008-03-10 11:50:00,43.84,43.87,43.75,43.84,2959800.0,30.3201,30.3409,30.2579,30.3201,2959800.0
2008-03-10 12:00:00,43.84,43.89,43.6,43.7,2720700.0,30.3201,30.3547,30.1541,30.2233,2720700.0
2008-03-10 12:10:00,43.72,43.95,43.71,43.91,1882200.0,30.2371,30.3962,30.2302,30.3685,1882200.0
2008-03-10 12:20:00,43.91,44.02,43.73,43.77,2154600.0,30.3685,30.4446,30.244,30.2717,2154600.0
2008-03-10 12:30:00,43.76,43.91,43.73,43.87,1313700.0,30.2648,30.3685,30.244,30.3409,1313700.0
2008-03-10 12:40:00,43.86,43.88,43.68,43.7,762000.0,30.3339,30.3478,30.2094,30.2233,762000.0
2008-03-10 12:50:00,43.69,43.92,43.67,43.87,995700.0,30.2164,30.3754,30.2025,30.3409,995700.0
2008-03-10 13:00:00,43.87,43.9,43.71,43.75,684000.0,30.3409,30.3616,30.2302,30.2579,684000.0
2008-03-10 13:10:00,43.74,43.79,43.67,43.68,832200.0,30.2509,30.2855,30.2025,30.2094,832200.0
2008-03-10 13:20:00,43.68,43.68,43.53,43.54,957300.0,30.2094,30.2094,30.1057,30.1126,957300.0
2008-03-10 13:30:00,43.54,43.66,43.5,43.52,913800.0,30.1126,30.1956,30.085,30.0988,913800.0
2008-03-10 13:40:00,43.52,43.64,43.52,43.57,985800.0,30.0988,30.1818,30.0988,30.1334,985800.0
2008-03-10 13:50:00,43.56,43.64,43.43,43.43,927000.0,30.1265,30.1818,30.0365,30.0365,927000.0
2008-03-10 14:00:00,43.44,43.51,43.36,43.38,1283700.0,30.0435,30.0919,29.9881,30.002,1283700.0
2008-03-10 14:10:00,43.39,43.55,43.39,43.41,1369800.0,30.0089,30.1195,30.0089,30.0227,1369800.0
2008-03-10 14:20:00,43.4,43.47,43.24,43.47,2100000.0,30.0158,30.0642,29.9051,30.0642,2100000.0
2008-03-10 14:30:00,43.47,43.68,43.46,43.66,2015400.0,30.0642,30.2094,30.0573,30.1956,2015400.0
2008-03-10 14:40:00,43.66,43.67,43.44,43.47,1061700.0,30.1956,30.2025,30.0435,30.0642,1061700.0
2008-03-10 14:50:00,43.47,43.55,43.45,43.48,1061100.0,30.0642,30.1195,30.0504,30.0711,1061100.0
2008-03-10 15:00:00,43.48,43.59,43.46,43.5,1639800.0,30.0711,30.1472,30.0573,30.085,1639800.0
2008-03-10 15:10:00,43.49,43.54,43.38,43.51,2152500.0,30.078,30.1126,30.002,30.0919,2152500.0
2008-03-10 15:20:00,43.51,43.62,43.43,43.57,1779600.0,30.0919,30.168,30.0365,30.1334,1779600.0
2008-03-10 15:30:00,43.57,43.67,43.46,43.55,1558200.0,30.1334,30.2025,30.0573,30.1195,1558200.0
2008-03-10 15:40:00,43.55,43.63,43.43,43.49,2691300.0,30.1195,30.1749,30.0365,30.078,2691300.0
2008-03-10 15:50:00,43.48,43.57,43.42,43.52,3423300.0,30.0711,30.1334,30.0296,30.0988,3423300.0
2008-03-11 09:30:00,45.52,45.61,45.42,45.56,6330000.0,31.482,31.5443,31.4128,31.5097,6330000.0
2008-03-11 09:40:00,45.56,45.77,45.41,45.46,4447500.0,31.5097,31.6549,31.4059,31.4405,4447500.0
2008-03-11 09:50:00,45.46,45.48,45.19,45.31,3289500.0,31.4405,31.4543,31.2538,31.3368,3289500.0
2008-03-11 10:00:00,45.3,45.38,45.26,45.35,3082200.0,31.3299,31.3852,31.3022,31.3644,3082200.0
2008-03-11 10:10:00,45.35,45.38,45.25,45.32,2772000.0,31.3644,31.3852,31.2953,31.3437,2772000.0
2008-03-11 10:20:00,45.32,45.42,45.27,45.33,2307600.0,31.3437,31.4128,31.3091,31.3506,2307600.0
2008-03-11 10:30:00,45.33,45.4,45.23,45.29,1503000.0,31.3506,31.399,31.2814,31.3229,1503000.0
2008-03-11 10:40:00,45.29,45.34,45.25,45.29,1161300.0,31.3229,31.3575,31.2953,31.3229,1161300.0
2008-03-11 10:50:00,45.29,45.38,45.26,45.33,1506900.0,31.3229,31.3852,31.3022,31.3506,1506900.0
2008-03-11 11:00:00,45.33,45.45,45.33,45.42,2407200.0,31.3506,31.4336,31.3506,31.4128,2407200.0
2008-03-11 11:10:00,45.42,45.44,45.3,45.34,2145300.0,31.4128,31.4267,31.3299,31.3575,2145300.0
2008-03-11 11:20:00,45.34,45.36,45.28,45.34,3180600.0,31.3575,31.3714,31.316,31.3575,3180600.0
2008-03-11 11:30:00,45.35,45.42,45.3,45.34,1572300.0,31.3644,31.4128,31.3299,31.3575,1572300.0
2008-03-11 11:40:00,45.34,45.37,45.14,45.19,2811000.0,31.3575,31.3783,31.2192,31.2538,2811000.0
2008-03-11 11:50:00,45.18,45.19,44.99,45.14,3298800.0,31.2469,31.2538,31.1155,31.2192,3298800.0
2008-03-11 12:00:00,45.14,45.22,45.06,45.16,2426700.0,31.2192,31.2745,31.1639,31.233,2426700.0
2008-03-11 12:10:00,45.16,45.23,45.07,45.07,1614600.0,31.233,31.2814,31.1708,31.1708,1614600.0
2008-03-11 12:20:00,45.07,45.42,44.97,45.05,2418900.0,31.1708,31.4128,31.1016,31.157,2418900.0
2008-03-11 12:30:00,45.04,45.05,44.9,44.95,1845900.0,31.15,31.157,31.0532,31.0878,1845900.0
2008-03-11 12:40:00,44.95,45.02,44.79,44.8,1167000.0,31.0878,31.1362,30.9771,30.9841,1167000.0
2008-03-11 12:50:00,44.8,45.12,44.78,45.05,1480500.0,30.9841,31.2054,30.9702,31.157,1480500.0
2008-03-11 13:00:00,45.05,45.08,44.9,44.91,1468200.0,31.157,31.1777,31.0532,31.0601,1468200.0
2008-03-11 13:10:00,44.91,45.16,44.9,45.15,913500.0,31.0601,31.233,31.0532,31.2261,913500.0
2008-03-11 13:20:00,45.15,45.34,45.09,45.32,1881000.0,31.2261,31.3575,31.1846,31.3437,1881000.0
2008-03-11 13:30:00,45.33,45.34,45.03,45.26,1313700.0,31.3506,31.3575,31.1431,31.3022,1313700.0
2008-03-11 13:40:00,45.26,45.29,45.18,45.24,966900.0,31.3022,31.3229,31.2469,31.2884,966900.0
2008-03-11 13:50:00,45.24,45.45,45.22,45.39,976500.0,31.2884,31.4336,31.2745,31.3921,976500.0
2008-03-11 14:00:00,45.39,45.55,45.37,45.52,1822800.0,31.3921,31.5028,31.3783,31.482,1822800.0
2008-03-11 14:10:00,45.52,45.62,45.49,45.6,1126500.0,31.482,31.5512,31.4613,31.5373,1126500.0
2008-03-11 14:20:00,45.6,45.61,45.47,45.53,944100.0,31.5373,31.5443,31.4474,31.4889,944100.0
2008-03-11 14:30:00,45.53,45.67,45.49,45.65,1183800.0,31.4889,31.5857,31.4613,31.5719,1183800.0
2008-03-11 14:40:00,45.65,45.89,45.62,45.88,2316900.0,31.5719,31.7379,31.5512,31.731,2316900.0
2008-03-11 14:50:00,45.88,45.95,45.67,45.85,2212500.0,31.731,31.7794,31.5857,31.7102,2212500.0
2008-03-11 15:00:00,45.86,45.98,45.83,45.97,3316500.0,31.7172,31.8001,31.6964,31.7932,3316500.0
2008-03-11 15:10:00,45.97,46.19,45.94,46.19,3110700.0,31.7932,31.9454,31.7725,31.9454,3110700.0
2008-03-11 15:20:00,46.19,46.38,46.18,46.31,3804300.0,31.9454,32.0768,31.9385,32.0284,3804300.0
2008-03-11 15:30:00,46.31,46.33,46.06,46.28,3687600.0,32.0284,32.0422,31.8555,32.0076,3687600.0
2008-03-11 15:40:00,46.27,46.34,46.2,46.34,3876300.0,32.0007,32.0491,31.9523,32.0491,3876300.0
2008-03-11 15:50:00,46.34,46.63,46.33,46.6,7961100.0,32.0491,32.2497,32.0422,32.2289,7961100.0
2008-03-12 09:30:00,46.1,46.22,45.98,46.12,2663100.0,31.8831,31.9661,31.8001,31.897,2663100.0
2008-03-12 09:40:00,46.12,46.13,45.99,46.04,3073200.0,31.897,31.9039,31.8071,31.8416,3073200.0
2008-03-12 09:50:00,46.04,46.06,45.92,45.95,2769000.0,31.8416,31.8555,31.7587,31.7794,2769000.0
2008-03-12 10:00:00,45.95,46.06,45.85,45.94,3034800.0,31.7794,31.8555,31.7102,31.7725,3034800.0
2008-03-12 10:10:00,45.94,46.07,45.9,46.06,1675200.0,31.7725,31.8624,31.7448,31.8555,1675200.0
2008-03-12 10:20:00,46.06,46.15,46.0,46.01,1444800.0,31.8555,31.9177,31.814,31.8209,1444800.0
2008-03-12 10:30:00,46.01,46.17,45.94,46.14,1744200.0,31.8209,31.9316,31.7725,31.9108,1744200.0
2008-03-12 10:40:00,46.14,46.28,46.13,46.27,1804500.0,31.9108,32.0076,31.9039,32.0007,1804500.0
2008-03-12 10:50:00,46.27,46.34,46.23,46.29,1122000.0,32.0007,32.0491,31.9731,32.0145,1122000.0
2008-03-12 11:00:00,46.3,46.5,46.29,46.47,1975200.0,32.0215,32.1598,32.0145,32.139,1975200.0
2008-03-12 11:10:00,46.48,46.67,46.46,46.63,2706600.0,32.146,32.2774,32.1321,32.2497,2706600.0
2008-03-12 11:20:00,46.63,46.64,46.51,46.53,1213800.0,32.2497,32.2566,32.1667,32.1805,1213800.0
2008-03-12 11:30:00,46.53,46.57,46.45,46.51,2127300.0,32.1805,32.2082,32.1252,32.1667,2127300.0
2008-03-12 11:40:00,46.51,46.51,46.25,46.25,956700.0,32.1667,32.1667,31.9869,31.9869,956700.0
2008-03-12 11:50:00,46.25,46.31,46.16,46.27,582900.0,31.9869,32.0284,31.9246,32.0007,582900.0
2008-03-12 12:00:00,46.29,46.32,46.15,46.17,743100.0,32.0145,32.0353,31.9177,31.9316,743100.0
2008-03-12 12:10:00,46.17,46.32,46.15,46.17,376800.0,31.9316,32.0353,31.9177,31.9316,376800.0
2008-03-12 12:20:00,46.17,46.29,46.16,46.24,591300.0,31.9316,32.0145,31.9246,31.98,591300.0
2008-03-12 12:30:00,46.24,46.32,46.19,46.21,707100.0,31.98,32.0353,31.9454,31.9592,707100.0
2008-03-12 12:40:00,46.2,46.3,46.03,46.07,731400.0,31.9523,32.0215,31.8347,31.8624,731400.0
2008-03-12 12:50:00,46.07,46.15,45.95,46.14,908400.0,31.8624,31.9177,31.7794,31.9108,908400.0
2008-03-12 13:00:00,46.14,46.25,46.14,46.22,352500.0,31.9108,31.9869,31.9108,31.9661,352500.0
2008-03-12 13:10:00,46.22,46.23,46.09,46.11,298200.0,31.9661,31.9731,31.8762,31.8901,298200.0
2008-03-12 13:20:00,46.11,46.28,46.11,46.19,436500.0,31.8901,32.0076,31.8901,31.9454,436500.0
2008-03-12 13:30:00,46.19,46.19,46.02,46.06,701100.0,31.9454,31.9454,31.8278,31.8555,701100.0
2008-03-12 13:40:00,46.06,46.17,45.9,46.01,824100.0,31.8555,31.9316,31.7448,31.8209,824100.0
2008-03-12 13:50:00,46.01,46.17,46.0,46.01,483000.0,31.8209,31.9316,31.814,31.8209,483000.0
2008-03-12 14:00:00,46.01,46.17,45.96,46.01,853500.0,31.8209,31.9316,31.7863,31.8209,853500.0
2008-03-12 14:10:00,46.01,46.1,45.95,46.05,592800.0,31.8209,31.8831,31.7794,31.8486,592800.0
2008-03-12 14:20:00,46.05,46.07,45.96,46.03,777300.0,31.8486,31.8624,31.7863,31.8347,777300.0
2008-03-12 14:30:00,46.03,46.27,46.0,46.19,891900.0,31.8347,32.0007,31.814,31.9454,891900.0
2008-03-12 14:40:00,46.18,46.34,46.18,46.31,587400.0,31.9385,32.0491,31.9385,32.0284,587400.0
2008-03-12 14:50:00,46.33,46.33,46.12,46.16,575700.0,32.0422,32.0422,31.897,31.9246,575700.0
2008-03-12 15:00:00,46.15,46.15,46.02,46.04,811800.0,31.9177,31.9177,31.8278,31.8416,811800.0
2008-03-12 15:10:00,46.03,46.16,45.92,46.07,1406700.0,31.8347,31.9246,31.7587,31.8624,1406700.0
2008-03-12 15:20:00,46.06,46.13,45.94,45.97,1187100.0,31.8555,31.9039,31.7725,31.7932,1187100.0
2008-03-12 15:30:00,45.96,46.05,45.74,45.74,1799700.0,31.7863,31.8486,31.6342,31.6342,1799700.0
2008-03-12 15:40:00,45.74,45.8,45.62,45.73,2586300.0,31.6342,31.6757,31.5512,31.6272,2586300.0
2008-03-12 15:50:00,45.73,45.76,45.61,45.68,3073800.0,31.6272,31.648,31.5443,31.5927,3073800.0
2008-03-13 09:30:00,44.44,44.68,44.42,44.55,4302600.0,30.7351,30.9011,30.7212,30.8111,4302600.0
2008-03-13 09:40:00,44.56,44.62,44.28,44.33,4960800.0,30.8181,30.8596,30.6244,30.659,4960800.0
2008-03-13 09:50:00,44.33,44.44,44.17,44.25,3340500.0,30.659,30.7351,30.5483,30.6037,3340500.0
2008-03-13 10:00:00,44.25,44.48,44.18,44.36,3219300.0,30.6037,30.7627,30.5553,30.6797,3219300.0
2008-03-13 10:10:00,44.36,44.6,44.36,44.4,2865900.0,30.6797,30.8457,30.6797,30.7074,2865900.0
2008-03-13 10:20:00,44.4,44.43,44.2,44.3,1977300.0,30.7074,30.7282,30.5691,30.6382,1977300.0
2008-03-13 10:30:00,44.3,44.35,44.09,44.11,1569000.0,30.6382,30.6728,30.493,30.5068,1569000.0
2008-03-13 10:40:00,44.11,44.23,44.08,44.16,1545300.0,30.5068,30.5898,30.4861,30.5414,1545300.0
2008-03-13 10:50:00,44.16,44.27,44.13,44.16,1527300.0,30.5414,30.6175,30.5207,30.5414,1527300.0
2008-03-13 11:00:00,44.17,44.55,44.17,44.47,1900200.0,30.5483,30.8111,30.5483,30.7558,1900200.0
2008-03-13 11:10:00,44.47,44.74,44.43,44.49,2919000.0,30.7558,30.9426,30.7282,30.7697,2919000.0
2008-03-13 11:20:00,44.49,44.9,44.48,44.77,3508800.0,30.7697,31.0532,30.7627,30.9633,3508800.0
2008-03-13 11:30:00,44.77,44.87,44.69,44.87,4180200.0,30.9633,31.0325,30.908,31.0325,4180200.0
2008-03-13 11:40:00,44.87,44.95,44.81,44.87,2998200.0,31.0325,31.0878,30.991,31.0325,2998200.0
2008-03-13 11:50:00,44.87,45.07,44.86,45.06,1798500.0,31.0325,31.1708,31.0255,31.1639,1798500.0
2008-03-13 12:00:00,45.06,45.32,45.06,45.18,2352900.0,31.1639,31.3437,31.1639,31.2469,2352900.0
2008-03-13 12:10:00,45.19,45.29,45.14,45.14,919500.0,31.2538,31.3229,31.2192,31.2192,919500.0
2008-03-13 12:20:00,45.14,45.14,44.98,45.07,1119600.0,31.2192,31.2192,31.1085,31.1708,1119600.0
2008-03-13 12:30:00,45.06,45.14,45.02,45.09,965100.0,31.1639,31.2192,31.1362,31.1846,965100.0
2008-03-13 12:40:00,45.09,45.16,44.85,44.91,1137600.0,31.1846,31.233,31.0186,31.0601,1137600.0
2008-03-13 12:50:00,44.91,45.06,44.88,45.01,886200.0,31.0601,31.1639,31.0394,31.1293,886200.0
2008-03-13 13:00:00,45.0,45.23,44.91,45.12,963300.0,31.1224,31.2814,31.0601,31.2054,963300.0
2008-03-13 13:10:00,45.12,45.23,45.03,45.19,1366500.0,31.2054,31.2814,31.1431,31.2538,1366500.0
2008-03-13 13:20:00,45.2,45.58,45.19,45.55,2843400.0,31.2607,31.5235,31.2538,31.5028,2843400.0
2008-03-13 13:30:00,45.55,45.72,45.48,45.54,2395500.0,31.5028,31.6203,31.4543,31.4958,2395500.0
2008-03-13 13:40:00,45.54,45.55,45.21,45.26,1785600.0,31.4958,31.5028,31.2676,31.3022,1785600.0
2008-03-13 13:50:00,45.26,45.68,45.25,45.56,1232700.0,31.3022,31.5927,31.2953,31.5097,1232700.0
2008-03-13 14:00:00,45.54,45.72,45.48,45.65,1386600.0,31.4958,31.6203,31.4543,31.5719,1386600.0
2008-03-13 14:10:00,45.66,45.78,45.53,45.62,1241700.0,31.5788,31.6618,31.4889,31.5512,1241700.0
2008-03-13 14:20:00,45.61,45.74,45.55,45.69,1170600.0,31.5443,31.6342,31.5028,31.5996,1170600.0
2008-03-13 14:30:00,45.69,45.69,45.41,45.45,1353600.0,31.5996,31.5996,31.4059,31.4336,1353600.0
2008-03-13 14:40:00,45.45,45.49,45.34,45.41,1170900.0,31.4336,31.4613,31.3575,31.4059,1170900.0
2008-03-13 14:50:00,45.39,45.56,45.34,45.56,1075800.0,31.3921,31.5097,31.3575,31.5097,1075800.0
2008-03-13 15:00:00,45.56,45.61,45.38,45.54,1225800.0,31.5097,31.5443,31.3852,31.4958,1225800.0
2008-03-13 15:10:00,45.53,45.63,45.47,45.54,868200.0,31.4889,31.5581,31.4474,31.4958,868200.0
2008-03-13 15:20:00,45.54,45.7,45.45,45.61,1387800.0,31.4958,31.6065,31.4336,31.5443,1387800.0
2008-03-13 15:30:00,45.61,45.73,45.52,45.66,1860600.0,31.5443,31.6272,31.482,31.5788,1860600.0
2008-03-13 15:40:00,45.66,45.74,45.49,45.51,1879200.0,31.5788,31.6342,31.4613,31.4751,1879200.0
2008-03-13 15:50:00,45.51,45.52,45.32,45.33,2709000.0,31.4751,31.482,31.3437,31.3506,2709000.0
2008-03-14 09:30:00,45.28,45.42,44.95,45.21,2933100.0,31.316,31.4128,31.0878,31.2676,2933100.0
2008-03-14 09:40:00,45.2,45.38,44.69,44.73,3689400.0,31.2607,31.3852,30.908,30.9356,3689400.0
2008-03-14 09:50:00,44.72,44.87,44.24,44.25,3779400.0,30.9287,31.0325,30.5967,30.6037,3779400.0
2008-03-14 10:00:00,44.25,44.59,43.87,44.49,5118900.0,30.6037,30.8388,30.3409,30.7697,5118900.0
2008-03-14 10:10:00,44.49,44.82,44.14,44.65,3069300.0,30.7697,30.9979,30.5276,30.8803,3069300.0
2008-03-14 10:20:00,44.65,44.7,44.29,44.53,2511000.0,30.8803,30.9149,30.6313,30.7973,2511000.0
2008-03-14 10:30:00,44.49,44.65,44.3,44.32,1732500.0,30.7697,30.8803,30.6382,30.6521,1732500.0
2008-03-14 10:40:00,44.33,44.53,44.14,44.37,1708500.0,30.659,30.7973,30.5276,30.6867,1708500.0
2008-03-14 10:50:00,44.37,44.66,44.33,44.6,1269000.0,30.6867,30.8872,30.659,30.8457,1269000.0
2008-03-14 11:00:00,44.59,44.68,44.5,44.64,1341000.0,30.8388,30.9011,30.7766,30.8734,1341000.0
2008-03-14 11:10:00,44.64,44.66,44.43,44.48,2496600.0,30.8734,30.8872,30.7282,30.7627,2496600.0
2008-03-14 11:20:00,44.48,44.52,44.33,44.38,2400600.0,30.7627,30.7904,30.659,30.6936,2400600.0
2008-03-14 11:30:00,44.35,44.45,44.3,44.41,2303700.0,30.6728,30.742,30.6382,30.7143,2303700.0
2008-03-14 11:40:00,44.42,44.7,44.26,44.5,1722300.0,30.7212,30.9149,30.6106,30.7766,1722300.0
2008-03-14 11:50:00,44.51,44.53,44.22,44.33,1163400.0,30.7835,30.7973,30.5829,30.659,1163400.0
2008-03-14 12:00:00,44.33,44.45,44.3,44.38,1278600.0,30.659,30.742,30.6382,30.6936,1278600.0
2008-03-14 12:10:00,44.37,44.48,44.33,44.39,883200.0,30.6867,30.7627,30.659,30.7005,883200.0
2008-03-14 12:20:00,44.39,44.43,44.24,44.37,856200.0,30.7005,30.7282,30.5967,30.6867,856200.0
2008-03-14 12:30:00,44.36,44.39,44.24,44.27,795600.0,30.6797,30.7005,30.5967,30.6175,795600.0
2008-03-14 12:40:00,44.27,44.31,44.03,44.26,2238600.0,30.6175,30.6452,30.4515,30.6106,2238600.0
2008-03-14 12:50:00,44.25,44.45,44.11,44.18,1416900.0,30.6037,30.742,30.5068,30.5553,1416900.0
2008-03-14 13:00:00,44.19,44.22,43.95,44.03,1424400.0,30.5622,30.5829,30.3962,30.4515,1424400.0
2008-03-14 13:10:00,44.03,44.2,43.88,43.94,2087700.0,30.4515,30.5691,30.3478,30.3893,2087700.0
2008-03-14 13:20:00,43.93,44.0,43.82,43.88,1789200.0,30.3824,30.4308,30.3063,30.3478,1789200.0
2008-03-14 13:30:00,43.88,44.03,43.8,43.9,1494000.0,30.3478,30.4515,30.2924,30.3616,1494000.0
2008-03-14 13:40:00,43.9,44.08,43.85,44.03,905100.0,30.3616,30.4861,30.327,30.4515,905100.0
2008-03-14 13:50:00,44.03,44.07,43.85,43.85,970800.0,30.4515,30.4792,30.327,30.327,970800.0
2008-03-14 14:00:00,43.85,43.87,43.72,43.74,2075100.0,30.327,30.3409,30.2371,30.2509,2075100.0
2008-03-14 14:10:00,43.74,43.8,43.65,43.65,1406700.0,30.2509,30.2924,30.1887,30.1887,1406700.0
2008-03-14 14:20:00,43.66,43.69,43.4,43.47,1698000.0,30.1956,30.2164,30.0158,30.0642,1698000.0
2008-03-14 14:30:00,43.46,43.58,43.37,43.43,1978500.0,30.0573,30.1403,29.9951,30.0365,1978500.0
2008-03-14 14:40:00,43.43,43.84,43.4,43.59,2796600.0,30.0365,30.3201,30.0158,30.1472,2796600.0
2008-03-14 14:50:00,43.6,43.86,43.58,43.8,1860900.0,30.1541,30.3339,30.1403,30.2924,1860900.0
2008-03-14 15:00:00,43.79,43.88,43.64,43.85,1192200.0,30.2855,30.3478,30.1818,30.327,1192200.0
2008-03-14 15:10:00,43.84,44.26,43.72,44.18,2904000.0,30.3201,30.6106,30.2371,30.5553,2904000.0
2008-03-14 15:20:00,44.16,44.49,44.13,44.32,2186100.0,30.5414,30.7697,30.5207,30.6521,2186100.0
2008-03-14 15:30:00,44.3,44.32,43.97,44.03,2288700.0,30.6382,30.6521,30.41,30.4515,2288700.0
2008-03-14 15:40:00,44.03,44.1,43.69,43.81,3550200.0,30.4515,30.4999,30.2164,30.2994,3550200.0
2008-03-14 15:50:00,43.82,43.86,43.67,43.71,6269100.0,30.3063,30.3339,30.2025,30.2302,6269100.0
2008-03-17 09:30:00,42.09,42.43,42.0,42.25,3776700.0,29.1098,29.3449,29.0475,29.2204,3776700.0
2008-03-17 09:40:00,42.26,42.4,42.19,42.29,4273500.0,29.2274,29.3242,29.179,29.2481,4273500.0
2008-03-17 09:50:00,42.29,42.56,42.29,42.5,4378800.0,29.2481,29.4348,29.2481,29.3934,4378800.0
2008-03-17 10:00:00,42.51,42.71,41.67,42.68,3400800.0,29.4003,29.5386,28.8193,29.5178,3400800.0
2008-03-17 10:10:00,42.68,42.76,42.5,42.58,3249000.0,29.5178,29.5732,29.3934,29.4487,3249000.0
2008-03-17 10:20:00,42.59,42.88,42.53,42.78,3484200.0,29.4556,29.6562,29.4141,29.587,3484200.0
2008-03-17 10:30:00,42.78,42.87,42.69,42.86,2563500.0,29.587,29.6492,29.5248,29.6423,2563500.0
2008-03-17 10:40:00,42.86,43.01,42.81,42.85,3448200.0,29.6423,29.7461,29.6077,29.6354,3448200.0
2008-03-17 10:50:00,42.85,42.91,42.62,42.68,5387700.0,29.6354,29.6769,29.4763,29.5178,5387700.0
2008-03-17 11:00:00,42.69,42.83,42.58,42.65,3065400.0,29.5248,29.6216,29.4487,29.4971,3065400.0
2008-03-17 11:10:00,42.66,42.7,42.42,42.5,1909800.0,29.504,29.5317,29.338,29.3934,1909800.0
2008-03-17 11:20:00,42.49,42.83,42.41,42.47,1560300.0,29.3864,29.6216,29.3311,29.3726,1560300.0
2008-03-17 11:30:00,42.47,42.75,42.34,42.39,6912000.0,29.3726,29.5663,29.2827,29.3173,6912000.0
2008-03-17 11:40:00,42.4,42.46,42.33,42.43,1397100.0,29.3242,29.3657,29.2758,29.3449,1397100.0
2008-03-17 11:50:00,42.43,42.43,42.05,42.06,2246700.0,29.3449,29.3449,29.0821,29.089,2246700.0
2008-03-17 12:00:00,42.06,42.62,42.0,42.1,3393900.0,29.089,29.4763,29.0475,29.1167,3393900.0
2008-03-17 12:10:00,42.1,42.12,42.01,42.05,1431900.0,29.1167,29.1305,29.0545,29.0821,1431900.0
2008-03-17 12:20:00,42.04,42.04,41.78,41.86,2183400.0,29.0752,29.0752,28.8954,28.9507,2183400.0
2008-03-17 12:30:00,41.86,42.09,41.79,42.07,2420100.0,28.9507,29.1098,28.9023,29.096,2420100.0
2008-03-17 12:40:00,42.06,42.09,41.94,41.99,1886700.0,29.089,29.1098,29.0061,29.0406,1886700.0
2008-03-17 12:50:00,41.98,42.15,41.98,42.07,1112400.0,29.0337,29.1513,29.0337,29.096,1112400.0
2008-03-17 13:00:00,42.08,42.14,41.88,41.93,1026600.0,29.1029,29.1444,28.9646,28.9991,1026600.0
2008-03-17 13:10:00,41.92,42.02,41.83,41.93,777000.0,28.9922,29.0614,28.93,28.9991,777000.0
2008-03-17 13:20:00,41.93,41.93,41.7,41.75,2307300.0,28.9991,28.9991,28.8401,28.8746,2307300.0
2008-03-17 13:30:00,41.76,41.76,41.62,41.71,1413900.0,28.8816,28.8816,28.7847,28.847,1413900.0
2008-03-17 13:40:00,41.71,42.03,41.66,41.97,2710200.0,28.847,29.0683,28.8124,29.0268,2710200.0
2008-03-17 13:50:00,41.97,42.13,41.92,42.1,1283700.0,29.0268,29.1375,28.9922,29.1167,1283700.0
2008-03-17 14:00:00,42.08,42.34,42.01,42.27,2398800.0,29.1029,29.2827,29.0545,29.2343,2398800.0
2008-03-17 14:10:00,42.27,42.32,42.01,42.02,2214900.0,29.2343,29.2689,29.0545,29.0614,2214900.0
2008-03-17 14:20:00,42.02,42.12,41.97,42.01,1127400.0,29.0614,29.1305,29.0268,29.0545,1127400.0
2008-03-17 14:30:00,42.01,42.22,41.9,42.19,1124100.0,29.0545,29.1997,28.9784,29.179,1124100.0
2008-03-17 14:40:00,42.19,42.36,42.11,42.19,1859700.0,29.179,29.2965,29.1236,29.179,1859700.0
2008-03-17 14:50:00,42.19,42.53,42.19,42.41,2344800.0,29.179,29.4141,29.179,29.3311,2344800.0
2008-03-17 15:00:00,42.41,42.71,42.38,42.58,3061800.0,29.3311,29.5386,29.3104,29.4487,3061800.0
2008-03-17 15:10:00,42.58,42.62,42.47,42.57,1923000.0,29.4487,29.4763,29.3726,29.4418,1923000.0
2008-03-17 15:20:00,42.58,42.92,42.56,42.72,2226600.0,29.4487,29.6838,29.4348,29.5455,2226600.0
2008-03-17 15:30:00,42.72,42.98,42.7,42.92,1986000.0,29.5455,29.7253,29.5317,29.6838,1986000.0
2008-03-17 15:40:00,42.91,42.99,42.0,42.86,3140700.0,29.6769,29.7322,29.0475,29.6423,3140700.0
2008-03-17 15:50:00,42.86,42.88,42.5,42.6,2204700.0,29.6423,29.6562,29.3934,29.4625,2204700.0
2008-03-18 09:30:00,43.52,43.79,43.42,43.7,4635900.0,30.0988,30.2855,30.0296,30.2233,4635900.0
2008-03-18 09:40:00,43.7,43.9,43.66,43.89,4016700.0,30.2233,30.3616,30.1956,30.3547,4016700.0
2008-03-18 09:50:00,43.89,43.95,43.83,43.92,2810400.0,30.3547,30.3962,30.3132,30.3754,2810400.0
2008-03-18 10:00:00,43.92,44.06,43.92,43.98,2352900.0,30.3754,30.4723,30.3754,30.4169,2352900.0
2008-03-18 10:10:00,43.99,44.02,43.85,43.93,1814700.0,30.4238,30.4446,30.327,30.3824,1814700.0
2008-03-18 10:20:00,43.93,43.95,43.77,43.88,1392600.0,30.3824,30.3962,30.2717,30.3478,1392600.0
2008-03-18 10:30:00,43.89,43.94,43.85,43.89,1003800.0,30.3547,30.3893,30.327,30.3547,1003800.0
2008-03-18 10:40:00,43.9,43.98,43.87,43.96,892500.0,30.3616,30.4169,30.3409,30.4031,892500.0
2008-03-18 10:50:00,43.96,44.08,43.96,44.06,1563000.0,30.4031,30.4861,30.4031,30.4723,1563000.0
2008-03-18 11:00:00,44.06,44.15,44.02,44.13,1870200.0,30.4723,30.5345,30.4446,30.5207,1870200.0
2008-03-18 11:10:00,44.13,44.14,44.07,44.11,881700.0,30.5207,30.5276,30.4792,30.5068,881700.0
2008-03-18 11:20:00,44.11,44.21,44.1,44.19,1527900.0,30.5068,30.576,30.4999,30.5622,1527900.0
2008-03-18 11:30:00,44.19,44.26,44.17,44.23,735000.0,30.5622,30.6106,30.5483,30.5898,735000.0
2008-03-18 11:40:00,44.24,44.32,44.24,44.29,714900.0,30.5967,30.6521,30.5967,30.6313,714900.0
2008-03-18 11:50:00,44.29,44.3,44.18,44.19,718500.0,30.6313,30.6382,30.5553,30.5622,718500.0
2008-03-18 12:00:00,44.19,44.21,44.02,44.04,960900.0,30.5622,30.576,30.4446,30.4584,960900.0
2008-03-18 12:10:00,44.04,44.1,44.02,44.08,918300.0,30.4584,30.4999,30.4446,30.4861,918300.0
2008-03-18 12:20:00,44.08,44.23,44.04,44.16,875400.0,30.4861,30.5898,30.4584,30.5414,875400.0
2008-03-18 12:30:00,44.15,44.26,44.1,44.25,591900.0,30.5345,30.6106,30.4999,30.6037,591900.0
2008-03-18 12:40:00,44.25,44.26,44.21,44.25,605700.0,30.6037,30.6106,30.576,30.6037,605700.0
2008-03-18 12:50:00,44.25,44.29,44.21,44.27,544200.0,30.6037,30.6313,30.576,30.6175,544200.0
2008-03-18 13:00:00,44.27,44.27,44.17,44.2,589200.0,30.6175,30.6175,30.5483,30.5691,589200.0
2008-03-18 13:10:00,44.21,44.33,44.19,44.3,1682400.0,30.576,30.659,30.5622,30.6382,1682400.0
2008-03-18 13:20:00,44.31,44.33,44.21,44.26,1117200.0,30.6452,30.659,30.576,30.6106,1117200.0
2008-03-18 13:30:00,44.26,44.3,44.18,44.23,904500.0,30.6106,30.6382,30.5553,30.5898,904500.0
2008-03-18 13:40:00,44.24,44.33,44.2,44.28,1659600.0,30.5967,30.659,30.5691,30.6244,1659600.0
2008-03-18 13:50:00,44.28,44.36,44.28,44.31,830400.0,30.6244,30.6797,30.6244,30.6452,830400.0
2008-03-18 14:00:00,44.31,44.31,44.09,44.11,1262400.0,30.6452,30.6452,30.493,30.5068,1262400.0
2008-03-18 14:10:00,44.11,44.3,43.6,44.2,3143100.0,30.5068,30.6382,30.1541,30.5691,3143100.0
2008-03-18 14:20:00,44.15,44.25,43.8,43.92,3303900.0,30.5345,30.6037,30.2924,30.3754,3303900.0
2008-03-18 14:30:00,43.92,43.99,43.52,43.79,4191000.0,30.3754,30.4238,30.0988,30.2855,4191000.0
2008-03-18 14:40:00,43.78,44.1,43.69,44.03,2179200.0,30.2786,30.4999,30.2164,30.4515,2179200.0
2008-03-18 14:50:00,44.04,44.5,44.02,44.46,2884200.0,30.4584,30.7766,30.4446,30.7489,2884200.0
2008-03-18 15:00:00,44.46,44.47,44.23,44.37,2311500.0,30.7489,30.7558,30.5898,30.6867,2311500.0
2008-03-18 15:10:00,44.37,44.47,44.25,44.44,2293200.0,30.6867,30.7558,30.6037,30.7351,2293200.0
2008-03-18 15:20:00,44.44,44.63,44.42,44.52,2736900.0,30.7351,30.8665,30.7212,30.7904,2736900.0
2008-03-18 15:30:00,44.52,44.64,44.44,44.59,1992600.0,30.7904,30.8734,30.7351,30.8388,1992600.0
2008-03-18 15:40:00,44.59,44.72,44.56,44.57,3090900.0,30.8388,30.9287,30.8181,30.825,3090900.0
2008-03-18 15:50:00,44.56,44.93,44.55,44.87,7230300.0,30.8181,31.074,30.8111,31.0325,7230300.0
2008-03-19 09:30:00,44.35,44.53,44.21,44.46,4494300.0,30.6728,30.7973,30.576,30.7489,4494300.0
2008-03-19 09:40:00,44.45,44.63,44.34,44.6,3325500.0,30.742,30.8665,30.6659,30.8457,3325500.0
2008-03-19 09:50:00,44.6,44.6,44.04,44.09,2328900.0,30.8457,30.8457,30.4584,30.493,2328900.0
2008-03-19 10:00:00,44.09,44.23,44.0,44.03,1959000.0,30.493,30.5898,30.4308,30.4515,1959000.0
2008-03-19 10:10:00,44.03,44.07,43.86,43.91,1526100.0,30.4515,30.4792,30.3339,30.3685,1526100.0
2008-03-19 10:20:00,43.91,43.98,43.8,43.8,2217600.0,30.3685,30.4169,30.2924,30.2924,2217600.0
2008-03-19 10:30:00,43.8,43.82,43.65,43.77,3647100.0,30.2924,30.3063,30.1887,30.2717,3647100.0
2008-03-19 10:40:00,43.76,43.84,43.7,43.82,1973100.0,30.2648,30.3201,30.2233,30.3063,1973100.0
2008-03-19 10:50:00,43.82,43.86,43.71,43.74,1659000.0,30.3063,30.3339,30.2302,30.2509,1659000.0
2008-03-19 11:00:00,43.74,43.83,43.69,43.74,1553100.0,30.2509,30.3132,30.2164,30.2509,1553100.0
2008-03-19 11:10:00,43.74,43.9,43.74,43.79,1742100.0,30.2509,30.3616,30.2509,30.2855,1742100.0
2008-03-19 11:20:00,43.79,43.9,43.73,43.84,1093200.0,30.2855,30.3616,30.244,30.3201,1093200.0
2008-03-19 11:30:00,43.84,43.94,43.82,43.86,1471200.0,30.3201,30.3893,30.3063,30.3339,1471200.0
2008-03-19 11:40:00,43.85,43.89,43.65,43.69,757500.0,30.327,30.3547,30.1887,30.2164,757500.0
2008-03-19 11:50:00,43.69,43.7,43.56,43.56,1555200.0,30.2164,30.2233,30.1265,30.1265,1555200.0
2008-03-19 12:00:00,43.56,43.6,43.44,43.54,1623900.0,30.1265,30.1541,30.0435,30.1126,1623900.0
2008-03-19 12:10:00,43.54,43.54,43.41,43.5,1819800.0,30.1126,30.1126,30.0227,30.085,1819800.0
2008-03-19 12:20:00,43.51,43.55,43.34,43.34,3018600.0,30.0919,30.1195,29.9743,29.9743,3018600.0
2008-03-19 12:30:00,43.34,43.37,43.14,43.14,2413500.0,29.9743,29.9951,29.836,29.836,2413500.0
2008-03-19 12:40:00,43.14,43.16,43.02,43.11,2498400.0,29.836,29.8498,29.753,29.8152,2498400.0
2008-03-19 12:50:00,43.1,43.22,43.1,43.13,1395600.0,29.8083,29.8913,29.8083,29.8291,1395600.0
2008-03-19 13:00:00,43.12,43.23,43.05,43.13,1311900.0,29.8221,29.8982,29.7737,29.8291,1311900.0
2008-03-19 13:10:00,43.14,43.14,42.99,43.1,1395000.0,29.836,29.836,29.7322,29.8083,1395000.0
2008-03-19 13:20:00,43.1,43.25,42.96,43.04,2015700.0,29.8083,29.9121,29.7115,29.7668,2015700.0
2008-03-19 13:30:00,43.04,43.05,42.81,42.87,1737600.0,29.7668,29.7737,29.6077,29.6492,1737600.0
2008-03-19 13:40:00,42.87,43.01,42.83,42.92,1227300.0,29.6492,29.7461,29.6216,29.6838,1227300.0
2008-03-19 13:50:00,42.93,42.95,42.75,42.85,1761000.0,29.6907,29.7046,29.5663,29.6354,1761000.0
2008-03-19 14:00:00,42.85,42.95,42.68,42.73,1785900.0,29.6354,29.7046,29.5178,29.5524,1785900.0
2008-03-19 14:10:00,42.73,42.9,42.71,42.83,1795800.0,29.5524,29.67,29.5386,29.6216,1795800.0
2008-03-19 14:20:00,42.83,42.96,42.79,42.84,1727100.0,29.6216,29.7115,29.5939,29.6285,1727100.0
2008-03-19 14:30:00,42.84,42.89,42.53,42.53,1991400.0,29.6285,29.6631,29.4141,29.4141,1991400.0
2008-03-19 14:40:00,42.53,42.64,42.47,42.57,2879700.0,29.4141,29.4902,29.3726,29.4418,2879700.0
2008-03-19 14:50:00,42.57,42.86,42.53,42.83,1695300.0,29.4418,29.6423,29.4141,29.6216,1695300.0
2008-03-19 15:00:00,42.83,43.01,42.7,42.96,1851900.0,29.6216,29.7461,29.5317,29.7115,1851900.0
2008-03-19 15:10:00,42.97,43.02,42.73,42.8,1841400.0,29.7184,29.753,29.5524,29.6008,1841400.0
2008-03-19 15:20:00,42.79,42.88,42.57,42.65,1979700.0,29.5939,29.6562,29.4418,29.4971,1979700.0
2008-03-19 15:30:00,42.64,42.71,42.4,42.41,3017100.0,29.4902,29.5386,29.3242,29.3311,3017100.0
2008-03-19 15:40:00,42.42,42.57,42.37,42.5,4788000.0,29.338,29.4418,29.3034,29.3934,4788000.0
2008-03-19 15:50:00,42.5,42.51,42.1,42.13,8531400.0,29.3934,29.4003,29.1167,29.1375,8531400.0
2008-03-20 09:30:00,42.27,42.27,41.78,41.79,5077800.0,29.2343,29.2343,28.8954,28.9023,5077800.0
2008-03-20 09:40:00,41.79,41.83,41.59,41.77,7475100.0,28.9023,28.93,28.764,28.8885,7475100.0
2008-03-20 09:50:00,41.75,42.05,41.7,42.02,1872000.0,28.8746,29.0821,28.8401,29.0614,1872000.0
2008-03-20 10:00:00,42.02,42.18,41.98,41.98,3664800.0,29.0614,29.172,29.0337,29.0337,3664800.0
2008-03-20 10:10:00,41.98,42.08,41.94,42.02,4260300.0,29.0337,29.1029,29.0061,29.0614,4260300.0
2008-03-20 10:20:00,42.02,42.18,41.99,42.13,2928000.0,29.0614,29.172,29.0406,29.1375,2928000.0
2008-03-20 10:30:00,42.13,42.14,42.04,42.1,3812400.0,29.1375,29.1444,29.0752,29.1167,3812400.0
2008-03-20 10:40:00,42.1,42.2,42.01,42.17,3862200.0,29.1167,29.1859,29.0545,29.1651,3862200.0
2008-03-20 10:50:00,42.17,42.44,42.13,42.43,3223500.0,29.1651,29.3519,29.1375,29.3449,3223500.0
2008-03-20 11:00:00,42.42,42.43,42.26,42.31,1282500.0,29.338,29.3449,29.2274,29.2619,1282500.0
2008-03-20 11:10:00,42.31,42.31,42.12,42.18,1457100.0,29.2619,29.2619,29.1305,29.172,1457100.0
2008-03-20 11:20:00,42.18,42.37,42.15,42.32,2131800.0,29.172,29.3034,29.1513,29.2689,2131800.0
2008-03-20 11:30:00,42.32,42.35,42.15,42.15,927000.0,29.2689,29.2896,29.1513,29.1513,927000.0
2008-03-20 11:40:00,42.15,42.37,41.92,41.95,1771200.0,29.1513,29.3034,28.9922,29.013,1771200.0
2008-03-20 11:50:00,41.95,42.17,41.92,41.96,1026900.0,29.013,29.1651,28.9922,29.0199,1026900.0
2008-03-20 12:00:00,41.97,42.21,41.96,41.99,1648200.0,29.0268,29.1928,29.0199,29.0406,1648200.0
2008-03-20 12:10:00,41.99,42.15,41.9,42.1,1530300.0,29.0406,29.1513,28.9784,29.1167,1530300.0
2008-03-20 12:20:00,42.1,42.15,41.95,41.95,937800.0,29.1167,29.1513,29.013,29.013,937800.0
2008-03-20 12:30:00,41.95,42.03,41.83,41.87,668100.0,29.013,29.0683,28.93,28.9576,668100.0
2008-03-20 12:40:00,41.87,41.98,41.83,41.97,612600.0,28.9576,29.0337,28.93,29.0268,612600.0
2008-03-20 12:50:00,41.97,42.05,41.93,41.94,925200.0,29.0268,29.0821,28.9991,29.0061,925200.0
2008-03-20 13:00:00,41.93,42.08,41.93,41.99,928500.0,28.9991,29.1029,28.9991,29.0406,928500.0
2008-03-20 13:10:00,41.99,42.09,41.92,42.08,713100.0,29.0406,29.1098,28.9922,29.1029,713100.0
2008-03-20 13:20:00,42.08,42.23,42.08,42.21,698700.0,29.1029,29.2066,29.1029,29.1928,698700.0
2008-03-20 13:30:00,42.21,42.42,42.19,42.39,1562100.0,29.1928,29.338,29.179,29.3173,1562100.0
2008-03-20 13:40:00,42.39,42.49,42.33,42.44,1210200.0,29.3173,29.3864,29.2758,29.3519,1210200.0
2008-03-20 13:50:00,42.44,42.5,42.39,42.47,1074300.0,29.3519,29.3934,29.3173,29.3726,1074300.0
2008-03-20 14:00:00,42.47,42.56,42.45,42.48,935100.0,29.3726,29.4348,29.3588,29.3795,935100.0
2008-03-20 14:10:00,42.48,42.52,42.34,42.39,1464000.0,29.3795,29.4072,29.2827,29.3173,1464000.0
2008-03-20 14:20:00,42.39,42.57,42.33,42.56,787800.0,29.3173,29.4418,29.2758,29.4348,787800.0
2008-03-20 14:30:00,42.56,42.71,42.53,42.7,1770000.0,29.4348,29.5386,29.4141,29.5317,1770000.0
2008-03-20 14:40:00,42.7,42.71,42.59,42.68,1295700.0,29.5317,29.5386,29.4556,29.5178,1295700.0
2008-03-20 14:50:00,42.68,42.76,42.63,42.7,1171200.0,29.5178,29.5732,29.4833,29.5317,1171200.0
2008-03-20 15:00:00,42.68,42.81,42.68,42.8,1282200.0,29.5178,29.6077,29.5178,29.6008,1282200.0
2008-03-20 15:10:00,42.8,42.87,42.76,42.84,1702800.0,29.6008,29.6492,29.5732,29.6285,1702800.0
2008-03-20 15:20:00,42.84,42.95,42.75,42.78,2213400.0,29.6285,29.7046,29.5663,29.587,2213400.0
2008-03-20 15:30:00,42.78,42.89,42.68,42.73,1837800.0,29.587,29.6631,29.5178,29.5524,1837800.0
2008-03-20 15:40:00,42.74,42.88,42.63,42.82,3142500.0,29.5593,29.6562,29.4833,29.6147,3142500.0
2008-03-20 15:50:00,42.82,42.98,42.8,42.95,4320300.0,29.6147,29.7253,29.6008,29.7046,4320300.0
2008-03-24 09:30:00,43.46,43.94,43.24,43.92,2799900.0,30.0573,30.3893,29.9051,30.3754,2799900.0
2008-03-24 09:40:00,43.92,44.09,43.89,44.0,3166500.0,30.3754,30.493,30.3547,30.4308,3166500.0
2008-03-24 09:50:00,43.99,44.14,43.95,44.08,2721300.0,30.4238,30.5276,30.3962,30.4861,2721300.0
2008-03-24 10:00:00,44.08,44.45,44.08,44.39,5735700.0,30.4861,30.742,30.4861,30.7005,5735700.0
2008-03-24 10:10:00,44.39,44.65,44.39,44.56,2643300.0,30.7005,30.8803,30.7005,30.8181,2643300.0
2008-03-24 10:20:00,44.57,44.61,44.46,44.53,1553700.0,30.825,30.8526,30.7489,30.7973,1553700.0
2008-03-24 10:30:00,44.53,44.7,44.51,44.7,1939500.0,30.7973,30.9149,30.7835,30.9149,1939500.0
2008-03-24 10:40:00,44.7,44.79,44.61,44.61,1479000.0,30.9149,30.9771,30.8526,30.8526,1479000.0
2008-03-24 10:50:00,44.61,44.62,44.45,44.45,1839600.0,30.8526,30.8596,30.742,30.742,1839600.0
2008-03-24 11:00:00,44.45,44.73,44.35,44.36,1250400.0,30.742,30.9356,30.6728,30.6797,1250400.0
2008-03-24 11:10:00,44.36,44.46,44.36,44.4,995400.0,30.6797,30.7489,30.6797,30.7074,995400.0
2008-03-24 11:20:00,44.4,44.42,44.31,44.4,1557600.0,30.7074,30.7212,30.6452,30.7074,1557600.0
2008-03-24 11:30:00,44.4,44.41,44.34,44.38,1197900.0,30.7074,30.7143,30.6659,30.6936,1197900.0
2008-03-24 11:40:00,44.38,44.48,44.37,44.39,1038600.0,30.6936,30.7627,30.6867,30.7005,1038600.0
2008-03-24 11:50:00,44.4,44.4,44.33,44.4,1142400.0,30.7074,30.7074,30.659,30.7074,1142400.0
2008-03-24 12:00:00,44.4,44.42,44.34,44.36,527700.0,30.7074,30.7212,30.6659,30.6797,527700.0
2008-03-24 12:10:00,44.36,44.51,44.32,44.5,980100.0,30.6797,30.7835,30.6521,30.7766,980100.0
2008-03-24 12:20:00,44.5,44.53,44.43,44.52,686100.0,30.7766,30.7973,30.7282,30.7904,686100.0
2008-03-24 12:30:00,44.52,44.58,44.47,44.58,534000.0,30.7904,30.8319,30.7558,30.8319,534000.0
2008-03-24 12:40:00,44.59,44.7,44.56,44.69,961200.0,30.8388,30.9149,30.8181,30.908,961200.0
2008-03-24 12:50:00,44.7,44.76,44.67,44.67,828300.0,30.9149,30.9564,30.8941,30.8941,828300.0
2008-03-24 13:00:00,44.67,44.76,44.66,44.71,886500.0,30.8941,30.9564,30.8872,30.9218,886500.0
2008-03-24 13:10:00,44.71,44.76,44.66,44.72,602700.0,30.9218,30.9564,30.8872,30.9287,602700.0
2008-03-24 13:20:00,44.72,44.75,44.67,44.71,455400.0,30.9287,30.9495,30.8941,30.9218,455400.0
2008-03-24 13:30:00,44.71,44.75,44.69,44.74,648300.0,30.9218,30.9495,30.908,30.9426,648300.0
2008-03-24 13:40:00,44.74,44.81,44.74,44.78,1327800.0,30.9426,30.991,30.9426,30.9702,1327800.0
2008-03-24 13:50:00,44.78,44.85,44.78,44.85,938100.0,30.9702,31.0186,30.9702,31.0186,938100.0
2008-03-24 14:00:00,44.85,44.85,44.72,44.72,2340300.0,31.0186,31.0186,30.9287,30.9287,2340300.0
2008-03-24 14:10:00,44.72,44.73,44.65,44.72,803700.0,30.9287,30.9356,30.8803,30.9287,803700.0
2008-03-24 14:20:00,44.72,44.76,44.68,44.76,967200.0,30.9287,30.9564,30.9011,30.9564,967200.0
2008-03-24 14:30:00,44.76,44.81,44.69,44.78,1082400.0,30.9564,30.991,30.908,30.9702,1082400.0
2008-03-24 14:40:00,44.77,44.83,44.65,44.65,1103100.0,30.9633,31.0048,30.8803,30.8803,1103100.0
2008-03-24 14:50:00,44.65,44.67,44.47,44.51,921300.0,30.8803,30.8941,30.7558,30.7835,921300.0
2008-03-24 15:00:00,44.5,44.61,44.4,44.47,1103100.0,30.7766,30.8526,30.7074,30.7558,1103100.0
2008-03-24 15:10:00,44.47,44.64,44.46,44.59,848100.0,30.7558,30.8734,30.7489,30.8388,848100.0
2008-03-24 15:20:00,44.59,44.6,44.35,44.35,936000.0,30.8388,30.8457,30.6728,30.6728,936000.0
2008-03-24 15:30:00,44.35,44.48,44.29,44.44,2091300.0,30.6728,30.7627,30.6313,30.7351,2091300.0
2008-03-24 15:40:00,44.44,44.5,44.2,44.24,1598400.0,30.7351,30.7766,30.5691,30.5967,1598400.0
2008-03-24 15:50:00,44.24,44.6,44.23,44.57,3593100.0,30.5967,30.8457,30.5898,30.825,3593100.0
2008-03-25 09:30:00,44.55,44.94,44.55,44.92,2600100.0,30.8111,31.0809,30.8111,31.067,2600100.0
2008-03-25 09:40:00,44.92,45.12,44.88,45.01,4098600.0,31.067,31.2054,31.0394,31.1293,4098600.0
2008-03-25 09:50:00,45.0,45.02,44.73,44.76,3709500.0,31.1224,31.1362,30.9356,30.9564,3709500.0
2008-03-25 10:00:00,44.76,44.78,44.55,44.73,3440700.0,30.9564,30.9702,30.8111,30.9356,3440700.0
2008-03-25 10:10:00,44.73,44.93,44.71,44.87,2750100.0,30.9356,31.074,30.9218,31.0325,2750100.0
2008-03-25 10:20:00,44.87,45.0,44.8,44.8,1721100.0,31.0325,31.1224,30.9841,30.9841,1721100.0
2008-03-25 10:30:00,44.82,44.9,44.69,44.71,1162200.0,30.9979,31.0532,30.908,30.9218,1162200.0
2008-03-25 10:40:00,44.7,44.88,44.69,44.88,1032600.0,30.9149,31.0394,30.908,31.0394,1032600.0
2008-03-25 10:50:00,44.88,44.91,44.73,44.87,1317300.0,31.0394,31.0601,30.9356,31.0325,1317300.0
2008-03-25 11:00:00,44.87,44.99,44.8,44.88,756900.0,31.0325,31.1155,30.9841,31.0394,756900.0
2008-03-25 11:10:00,44.88,45.02,44.85,44.87,652200.0,31.0394,31.1362,31.0186,31.0325,652200.0
2008-03-25 11:20:00,44.87,45.06,44.87,45.0,876300.0,31.0325,31.1639,31.0325,31.1224,876300.0
2008-03-25 11:30:00,45.0,45.1,44.97,44.99,852000.0,31.1224,31.1915,31.1016,31.1155,852000.0
2008-03-25 11:40:00,45.01,45.05,44.89,44.9,577500.0,31.1293,31.157,31.0463,31.0532,577500.0
2008-03-25 11:50:00,44.91,45.03,44.84,44.88,683100.0,31.0601,31.1431,31.0117,31.0394,683100.0
2008-03-25 12:00:00,44.88,45.05,44.84,45.04,527700.0,31.0394,31.157,31.0117,31.15,527700.0
2008-03-25 12:10:00,45.04,45.06,44.98,45.04,286800.0,31.15,31.1639,31.1085,31.15,286800.0
2008-03-25 12:20:00,45.04,45.1,44.95,45.07,494100.0,31.15,31.1915,31.0878,31.1708,494100.0
2008-03-25 12:30:00,45.07,45.1,45.0,45.07,532500.0,31.1708,31.1915,31.1224,31.1708,532500.0
2008-03-25 12:40:00,45.06,45.09,44.98,45.08,418200.0,31.1639,31.1846,31.1085,31.1777,418200.0
2008-03-25 12:50:00,45.07,45.15,45.0,45.04,634800.0,31.1708,31.2261,31.1224,31.15,634800.0
2008-03-25 13:00:00,45.03,45.1,44.91,44.98,1051800.0,31.1431,31.1915,31.0601,31.1085,1051800.0
2008-03-25 13:10:00,44.97,45.01,44.94,44.98,501000.0,31.1016,31.1293,31.0809,31.1085,501000.0
2008-03-25 13:20:00,44.98,45.04,44.93,45.03,458700.0,31.1085,31.15,31.074,31.1431,458700.0
2008-03-25 13:30:00,45.04,45.13,45.01,45.02,932700.0,31.15,31.2123,31.1293,31.1362,932700.0
2008-03-25 13:40:00,45.02,45.14,45.01,45.14,780000.0,31.1362,31.2192,31.1293,31.2192,780000.0
2008-03-25 13:50:00,45.14,45.27,45.1,45.25,912300.0,31.2192,31.3091,31.1915,31.2953,912300.0
2008-03-25 14:00:00,45.26,45.26,45.15,45.24,966600.0,31.3022,31.3022,31.2261,31.2884,966600.0
2008-03-25 14:10:00,45.24,45.26,45.13,45.16,514200.0,31.2884,31.3022,31.2123,31.233,514200.0
2008-03-25 14:20:00,45.16,45.21,45.12,45.14,528600.0,31.233,31.2676,31.2054,31.2192,528600.0
2008-03-25 14:30:00,45.14,45.15,45.03,45.07,1159500.0,31.2192,31.2261,31.1431,31.1708,1159500.0
2008-03-25 14:40:00,45.08,45.17,45.02,45.16,624300.0,31.1777,31.2399,31.1362,31.233,624300.0
2008-03-25 14:50:00,45.16,45.24,45.11,45.18,662700.0,31.233,31.2884,31.1984,31.2469,662700.0
2008-03-25 15:00:00,45.18,45.27,45.14,45.16,785700.0,31.2469,31.3091,31.2192,31.233,785700.0
2008-03-25 15:10:00,45.15,45.26,45.1,45.2,737400.0,31.2261,31.3022,31.1915,31.2607,737400.0
2008-03-25 15:20:00,45.2,45.26,45.13,45.18,664500.0,31.2607,31.3022,31.2123,31.2469,664500.0
2008-03-25 15:30:00,45.18,45.23,45.09,45.15,868500.0,31.2469,31.2814,31.1846,31.2261,868500.0
2008-03-25 15:40:00,45.14,45.21,45.03,45.07,1769100.0,31.2192,31.2676,31.1431,31.1708,1769100.0
2008-03-25 15:50:00,45.07,45.19,44.99,45.16,2616600.0,31.1708,31.2538,31.1155,31.233,2616600.0
2008-03-26 09:30:00,44.96,45.02,44.86,44.99,1164900.0,31.0947,31.1362,31.0255,31.1155,1164900.0
2008-03-26 09:40:00,45.0,45.03,44.75,44.76,2008800.0,31.1224,31.1431,30.9495,30.9564,2008800.0
2008-03-26 09:50:00,44.76,44.8,44.65,44.74,2123400.0,30.9564,30.9841,30.8803,30.9426,2123400.0
2008-03-26 10:00:00,44.74,44.87,44.71,44.86,3297300.0,30.9426,31.0325,30.9218,31.0255,3297300.0
2008-03-26 10:10:00,44.86,44.88,44.68,44.69,1858500.0,31.0255,31.0394,30.9011,30.908,1858500.0
2008-03-26 10:20:00,44.68,44.73,44.58,44.63,1728600.0,30.9011,30.9356,30.8319,30.8665,1728600.0
2008-03-26 10:30:00,44.63,44.63,44.4,44.56,2026800.0,30.8665,30.8665,30.7074,30.8181,2026800.0
2008-03-26 10:40:00,44.57,44.57,44.42,44.43,1624200.0,30.825,30.825,30.7212,30.7282,1624200.0
2008-03-26 10:50:00,44.42,44.54,44.4,44.52,1054500.0,30.7212,30.8042,30.7074,30.7904,1054500.0
2008-03-26 11:00:00,44.53,44.6,44.46,44.6,681900.0,30.7973,30.8457,30.7489,30.8457,681900.0
2008-03-26 11:10:00,44.59,44.66,44.51,44.56,609300.0,30.8388,30.8872,30.7835,30.8181,609300.0
2008-03-26 11:20:00,44.57,44.67,44.5,44.66,697800.0,30.825,30.8941,30.7766,30.8872,697800.0
2008-03-26 11:30:00,44.66,44.69,44.6,44.64,485100.0,30.8872,30.908,30.8457,30.8734,485100.0
2008-03-26 11:40:00,44.64,44.76,44.56,44.72,593700.0,30.8734,30.9564,30.8181,30.9287,593700.0
2008-03-26 11:50:00,44.73,44.8,44.67,44.67,594900.0,30.9356,30.9841,30.8941,30.8941,594900.0
2008-03-26 12:00:00,44.67,44.73,44.63,44.7,466500.0,30.8941,30.9356,30.8665,30.9149,466500.0
2008-03-26 12:10:00,44.7,44.73,44.6,44.64,508800.0,30.9149,30.9356,30.8457,30.8734,508800.0
2008-03-26 12:20:00,44.64,44.72,44.63,44.67,443100.0,30.8734,30.9287,30.8665,30.8941,443100.0
2008-03-26 12:30:00,44.67,44.71,44.59,44.6,342000.0,30.8941,30.9218,30.8388,30.8457,342000.0
2008-03-26 12:40:00,44.6,44.66,44.53,44.63,350100.0,30.8457,30.8872,30.7973,30.8665,350100.0
2008-03-26 12:50:00,44.62,44.64,44.52,44.59,444900.0,30.8596,30.8734,30.7904,30.8388,444900.0
2008-03-26 13:00:00,44.59,44.63,44.53,44.57,512100.0,30.8388,30.8665,30.7973,30.825,512100.0
2008-03-26 13:10:00,44.56,44.61,44.54,44.57,391500.0,30.8181,30.8526,30.8042,30.825,391500.0
2008-03-26 13:20:00,44.57,44.63,44.55,44.6,258900.0,30.825,30.8665,30.8111,30.8457,258900.0
2008-03-26 13:30:00,44.6,44.61,44.5,44.51,413400.0,30.8457,30.8526,30.7766,30.7835,413400.0
2008-03-26 13:40:00,44.51,44.57,44.48,44.51,443400.0,30.7835,30.825,30.7627,30.7835,443400.0
2008-03-26 13:50:00,44.51,44.59,44.5,44.55,413400.0,30.7835,30.8388,30.7766,30.8111,413400.0
2008-03-26 14:00:00,44.55,44.59,44.46,44.58,778500.0,30.8111,30.8388,30.7489,30.8319,778500.0
2008-03-26 14:10:00,44.58,44.67,44.58,44.65,642300.0,30.8319,30.8941,30.8319,30.8803,642300.0
2008-03-26 14:20:00,44.65,44.67,44.5,44.62,732900.0,30.8803,30.8941,30.7766,30.8596,732900.0
2008-03-26 14:30:00,44.62,44.72,44.58,44.68,741900.0,30.8596,30.9287,30.8319,30.9011,741900.0
2008-03-26 14:40:00,44.67,44.72,44.61,44.7,960000.0,30.8941,30.9287,30.8526,30.9149,960000.0
2008-03-26 14:50:00,44.7,44.92,44.7,44.92,850500.0,30.9149,31.067,30.9149,31.067,850500.0
2008-03-26 15:00:00,44.92,44.97,44.85,44.91,975600.0,31.067,31.1016,31.0186,31.0601,975600.0
2008-03-26 15:10:00,44.91,44.91,44.72,44.76,1053300.0,31.0601,31.0601,30.9287,30.9564,1053300.0
2008-03-26 15:20:00,44.76,44.81,44.7,44.76,1109400.0,30.9564,30.991,30.9149,30.9564,1109400.0
2008-03-26 15:30:00,44.76,44.78,44.69,44.71,1029600.0,30.9564,30.9702,30.908,30.9218,1029600.0
2008-03-26 15:40:00,44.72,44.83,44.69,44.83,2269500.0,30.9287,31.0048,30.908,31.0048,2269500.0
2008-03-26 15:50:00,44.83,44.92,44.72,44.83,3239100.0,31.0048,31.067,30.9287,31.0048,3239100.0
2008-03-27 09:30:00,45.26,45.27,45.07,45.09,886500.0,31.3022,31.3091,31.1708,31.1846,886500.0
2008-03-27 09:40:00,45.09,45.22,45.06,45.2,1433100.0,31.1846,31.2745,31.1639,31.2607,1433100.0
2008-03-27 09:50:00,45.21,45.22,45.02,45.16,951300.0,31.2676,31.2745,31.1362,31.233,951300.0
2008-03-27 10:00:00,45.17,45.18,45.0,45.01,1236600.0,31.2399,31.2469,31.1224,31.1293,1236600.0
2008-03-27 10:10:00,45.01,45.13,44.87,44.89,1387800.0,31.1293,31.2123,31.0325,31.0463,1387800.0
2008-03-27 10:20:00,44.88,44.88,44.65,44.66,1849800.0,31.0394,31.0394,30.8803,30.8872,1849800.0
2008-03-27 10:30:00,44.66,44.71,44.54,44.68,2234700.0,30.8872,30.9218,30.8042,30.9011,2234700.0
2008-03-27 10:40:00,44.67,44.75,44.65,44.69,1269600.0,30.8941,30.9495,30.8803,30.908,1269600.0
2008-03-27 10:50:00,44.69,44.84,44.65,44.8,1227000.0,30.908,31.0117,30.8803,30.9841,1227000.0
2008-03-27 11:00:00,44.79,44.85,44.66,44.71,1131300.0,30.9771,31.0186,30.8872,30.9218,1131300.0
2008-03-27 11:10:00,44.71,44.8,44.68,44.8,898800.0,30.9218,30.9841,30.9011,30.9841,898800.0
2008-03-27 11:20:00,44.8,44.92,44.8,44.88,1579500.0,30.9841,31.067,30.9841,31.0394,1579500.0
2008-03-27 11:30:00,44.87,44.94,44.83,44.93,730200.0,31.0325,31.0809,31.0048,31.074,730200.0
2008-03-27 11:40:00,44.93,45.07,44.87,45.05,1266300.0,31.074,31.1708,31.0325,31.157,1266300.0
2008-03-27 11:50:00,45.05,45.05,44.95,44.96,548400.0,31.157,31.157,31.0878,31.0947,548400.0
2008-03-27 12:00:00,44.96,45.02,44.91,44.94,820800.0,31.0947,31.1362,31.0601,31.0809,820800.0
2008-03-27 12:10:00,44.94,45.15,44.92,45.06,815100.0,31.0809,31.2261,31.067,31.1639,815100.0
2008-03-27 12:20:00,45.06,45.14,45.01,45.13,629100.0,31.1639,31.2192,31.1293,31.2123,629100.0
2008-03-27 12:30:00,45.13,45.21,45.12,45.17,727500.0,31.2123,31.2676,31.2054,31.2399,727500.0
2008-03-27 12:40:00,45.17,45.29,45.17,45.23,1302300.0,31.2399,31.3229,31.2399,31.2814,1302300.0
2008-03-27 12:50:00,45.23,45.23,45.13,45.14,391200.0,31.2814,31.2814,31.2123,31.2192,391200.0
2008-03-27 13:00:00,45.14,45.2,45.11,45.16,303600.0,31.2192,31.2607,31.1984,31.233,303600.0
2008-03-27 13:10:00,45.16,45.23,45.07,45.07,479700.0,31.233,31.2814,31.1708,31.1708,479700.0
2008-03-27 13:20:00,45.07,45.12,45.04,45.09,485400.0,31.1708,31.2054,31.15,31.1846,485400.0
2008-03-27 13:30:00,45.09,45.11,44.8,44.88,775500.0,31.1846,31.1984,30.9841,31.0394,775500.0
2008-03-27 13:40:00,44.88,44.9,44.79,44.87,659100.0,31.0394,31.0532,30.9771,31.0325,659100.0
2008-03-27 13:50:00,44.87,44.87,44.79,44.82,579600.0,31.0325,31.0325,30.9771,30.9979,579600.0
2008-03-27 14:00:00,44.82,44.83,44.68,44.8,791400.0,30.9979,31.0048,30.9011,30.9841,791400.0
2008-03-27 14:10:00,44.79,44.87,44.72,44.77,554400.0,30.9771,31.0325,30.9287,30.9633,554400.0
2008-03-27 14:20:00,44.76,44.8,44.67,44.67,1257000.0,30.9564,30.9841,30.8941,30.8941,1257000.0
2008-03-27 14:30:00,44.67,44.93,44.67,44.9,1181700.0,30.8941,31.074,30.8941,31.0532,1181700.0
2008-03-27 14:40:00,44.9,44.96,44.84,44.89,326700.0,31.0532,31.0947,31.0117,31.0463,326700.0
2008-03-27 14:50:00,44.88,44.97,44.73,44.78,520200.0,31.0394,31.1016,30.9356,30.9702,520200.0
2008-03-27 15:00:00,44.77,44.87,44.73,44.81,762900.0,30.9633,31.0325,30.9356,30.991,762900.0
2008-03-27 15:10:00,44.8,44.9,44.75,44.82,652500.0,30.9841,31.0532,30.9495,30.9979,652500.0
2008-03-27 15:20:00,44.82,44.83,44.68,44.81,622500.0,30.9979,31.0048,30.9011,30.991,622500.0
2008-03-27 15:30:00,44.81,44.86,44.58,44.59,816300.0,30.991,31.0255,30.8319,30.8388,816300.0
2008-03-27 15:40:00,44.59,44.68,44.59,44.63,1866300.0,30.8388,30.9011,30.8388,30.8665,1866300.0
2008-03-27 15:50:00,44.63,44.65,44.56,44.63,2240100.0,30.8665,30.8803,30.8181,30.8665,2240100.0
2008-03-28 09:30:00,44.91,45.02,44.84,44.97,784200.0,31.0601,31.1362,31.0117,31.1016,784200.0
2008-03-28 09:40:00,44.97,45.01,44.76,44.78,1089000.0,31.1016,31.1293,30.9564,30.9702,1089000.0
2008-03-28 09:50:00,44.79,44.98,44.79,44.86,1037400.0,30.9771,31.1085,30.9771,31.0255,1037400.0
2008-03-28 10:00:00,44.87,45.08,44.87,45.02,2303100.0,31.0325,31.1777,31.0325,31.1362,2303100.0
2008-03-28 10:10:00,45.01,45.05,44.87,44.91,977400.0,31.1293,31.157,31.0325,31.0601,977400.0
2008-03-28 10:20:00,44.91,44.91,44.83,44.89,2317200.0,31.0601,31.0601,31.0048,31.0463,2317200.0
2008-03-28 10:30:00,44.9,44.93,44.74,44.76,1721400.0,31.0532,31.074,30.9426,30.9564,1721400.0
2008-03-28 10:40:00,44.76,44.85,44.71,44.76,999000.0,30.9564,31.0186,30.9218,30.9564,999000.0
2008-03-28 10:50:00,44.76,44.87,44.74,44.85,964500.0,30.9564,31.0325,30.9426,31.0186,964500.0
2008-03-28 11:00:00,44.85,44.85,44.73,44.76,1206300.0,31.0186,31.0186,30.9356,30.9564,1206300.0
2008-03-28 11:10:00,44.76,44.79,44.71,44.75,836700.0,30.9564,30.9771,30.9218,30.9495,836700.0
2008-03-28 11:20:00,44.75,44.86,44.73,44.85,765000.0,30.9495,31.0255,30.9356,31.0186,765000.0
2008-03-28 11:30:00,44.84,44.93,44.84,44.9,470100.0,31.0117,31.074,31.0117,31.0532,470100.0
2008-03-28 11:40:00,44.91,44.94,44.83,44.84,794400.0,31.0601,31.0809,31.0048,31.0117,794400.0
2008-03-28 11:50:00,44.84,44.9,44.81,44.84,905700.0,31.0117,31.0532,30.991,31.0117,905700.0
2008-03-28 12:00:00,44.84,44.85,44.68,44.69,948300.0,31.0117,31.0186,30.9011,30.908,948300.0
2008-03-28 12:10:00,44.69,44.74,44.63,44.69,524700.0,30.908,30.9426,30.8665,30.908,524700.0
2008-03-28 12:20:00,44.69,44.74,44.69,44.73,332100.0,30.908,30.9426,30.908,30.9356,332100.0
2008-03-28 12:30:00,44.73,44.77,44.68,44.7,218400.0,30.9356,30.9633,30.9011,30.9149,218400.0
2008-03-28 12:40:00,44.69,44.75,44.6,44.62,482100.0,30.908,30.9495,30.8457,30.8596,482100.0
2008-03-28 12:50:00,44.61,44.67,44.6,44.65,227700.0,30.8526,30.8941,30.8457,30.8803,227700.0
2008-03-28 13:00:00,44.65,44.69,44.63,44.64,555900.0,30.8803,30.908,30.8665,30.8734,555900.0
2008-03-28 13:10:00,44.64,44.68,44.63,44.67,294000.0,30.8734,30.9011,30.8665,30.8941,294000.0
2008-03-28 13:20:00,44.67,44.68,44.62,44.67,315000.0,30.8941,30.9011,30.8596,30.8941,315000.0
2008-03-28 13:30:00,44.67,44.67,44.56,44.59,398700.0,30.8941,30.8941,30.8181,30.8388,398700.0
2008-03-28 13:40:00,44.59,44.61,44.48,44.55,882300.0,30.8388,30.8526,30.7627,30.8111,882300.0
2008-03-28 13:50:00,44.55,44.56,44.49,44.53,537600.0,30.8111,30.8181,30.7697,30.7973,537600.0
2008-03-28 14:00:00,44.52,44.56,44.5,44.54,485700.0,30.7904,30.8181,30.7766,30.8042,485700.0
2008-03-28 14:10:00,44.54,44.68,44.5,44.62,664200.0,30.8042,30.9011,30.7766,30.8596,664200.0
2008-03-28 14:20:00,44.62,44.63,44.45,44.49,774000.0,30.8596,30.8665,30.742,30.7697,774000.0
2008-03-28 14:30:00,44.49,44.51,44.41,44.43,1270200.0,30.7697,30.7835,30.7143,30.7282,1270200.0
2008-03-28 14:40:00,44.42,44.54,44.4,44.54,720900.0,30.7212,30.8042,30.7074,30.8042,720900.0
2008-03-28 14:50:00,44.53,44.64,44.48,44.62,703800.0,30.7973,30.8734,30.7627,30.8596,703800.0
2008-03-28 15:00:00,44.62,44.66,44.51,44.54,715800.0,30.8596,30.8872,30.7835,30.8042,715800.0
2008-03-28 15:10:00,44.54,44.59,44.38,44.43,714000.0,30.8042,30.8388,30.6936,30.7282,714000.0
2008-03-28 15:20:00,44.43,44.58,44.43,44.55,909600.0,30.7282,30.8319,30.7282,30.8111,909600.0
2008-03-28 15:30:00,44.55,44.57,44.37,44.4,2033100.0,30.8111,30.825,30.6867,30.7074,2033100.0
2008-03-28 15:40:00,44.4,44.47,44.36,44.42,1557900.0,30.7074,30.7558,30.6797,30.7212,1557900.0
2008-03-28 15:50:00,44.42,44.57,44.4,44.49,3025200.0,30.7212,30.825,30.7074,30.7697,3025200.0
2008-03-31 08:00:00,44.48,44.48,44.48,44.48,600.0,30.7627,30.7627,30.7627,30.7627,600.0
2008-03-31 08:10:00,44.48,44.48,44.48,44.48,0.0,30.7627,30.7627,30.7627,30.7627,0.0
2008-03-31 08:20:00,44.48,44.48,44.48,44.48,0.0,30.7627,30.7627,30.7627,30.7627,0.0
2008-03-31 08:30:00,44.42,44.42,44.42,44.42,600.0,30.7212,30.7212,30.7212,30.7212,600.0
2008-03-31 08:40:00,44.42,44.42,44.42,44.42,0.0,30.7212,30.7212,30.7212,30.7212,0.0
2008-03-31 08:50:00,44.5,44.51,44.49,44.51,2700.0,30.7766,30.7835,30.7697,30.7835,2700.0
2008-03-31 09:00:00,44.51,44.51,44.51,44.51,0.0,30.7835,30.7835,30.7835,30.7835,0.0
2008-03-31 09:10:00,44.51,44.51,44.51,44.51,0.0,30.7835,30.7835,30.7835,30.7835,0.0
2008-03-31 09:20:00,44.47,44.61,44.47,44.58,34500.0,30.7558,30.8526,30.7558,30.8319,34500.0
2008-03-31 09:30:00,44.62,44.64,44.43,44.52,1678500.0,30.8596,30.8734,30.7282,30.7904,1678500.0
2008-03-31 09:40:00,44.53,44.71,44.51,44.65,3919500.0,30.7973,30.9218,30.7835,30.8803,3919500.0
2008-03-31 09:50:00,44.65,44.7,44.56,44.65,2209200.0,30.8803,30.9149,30.8181,30.8803,2209200.0
2008-03-31 10:00:00,44.65,44.65,44.52,44.53,1431300.0,30.8803,30.8803,30.7904,30.7973,1431300.0
2008-03-31 10:10:00,44.53,44.61,44.43,44.61,1332300.0,30.7973,30.8526,30.7282,30.8526,1332300.0
2008-03-31 10:20:00,44.61,44.67,44.43,44.47,1499700.0,30.8526,30.8941,30.7282,30.7558,1499700.0
2008-03-31 10:30:00,44.47,44.55,44.47,44.54,713400.0,30.7558,30.8111,30.7558,30.8042,713400.0
2008-03-31 10:40:00,44.54,44.54,44.4,44.4,806700.0,30.8042,30.8042,30.7074,30.7074,806700.0
2008-03-31 10:50:00,44.4,44.58,44.4,44.58,1611900.0,30.7074,30.8319,30.7074,30.8319,1611900.0
2008-03-31 11:00:00,44.58,44.6,44.48,44.52,1452900.0,30.8319,30.8457,30.7627,30.7904,1452900.0
2008-03-31 11:10:00,44.53,44.57,44.45,44.47,1074000.0,30.7973,30.825,30.742,30.7558,1074000.0
2008-03-31 11:20:00,44.47,44.66,44.46,44.66,1024800.0,30.7558,30.8872,30.7489,30.8872,1024800.0
2008-03-31 11:30:00,44.66,44.68,44.64,44.67,1083600.0,30.8872,30.9011,30.8734,30.8941,1083600.0
2008-03-31 11:40:00,44.67,44.69,44.63,44.66,944700.0,30.8941,30.908,30.8665,30.8872,944700.0
2008-03-31 11:50:00,44.66,44.68,44.61,44.64,850500.0,30.8872,30.9011,30.8526,30.8734,850500.0
2008-03-31 12:00:00,44.64,44.68,44.61,44.61,502500.0,30.8734,30.9011,30.8526,30.8526,502500.0
2008-03-31 12:10:00,44.61,44.61,44.56,44.56,253800.0,30.8526,30.8526,30.8181,30.8181,253800.0
2008-03-31 12:20:00,44.56,44.57,44.5,44.57,664200.0,30.8181,30.825,30.7766,30.825,664200.0
2008-03-31 12:30:00,44.56,44.6,44.53,44.55,531000.0,30.8181,30.8457,30.7973,30.8111,531000.0
2008-03-31 12:40:00,44.55,44.57,44.49,44.56,398700.0,30.8111,30.825,30.7697,30.8181,398700.0
2008-03-31 12:50:00,44.55,44.67,44.55,44.66,672000.0,30.8111,30.8941,30.8111,30.8872,672000.0
2008-03-31 13:00:00,44.66,44.68,44.62,44.67,908400.0,30.8872,30.9011,30.8596,30.8941,908400.0
2008-03-31 13:10:00,44.66,44.68,44.62,44.64,442800.0,30.8872,30.9011,30.8596,30.8734,442800.0
2008-03-31 13:20:00,44.65,44.7,44.63,44.66,651000.0,30.8803,30.9149,30.8665,30.8872,651000.0
2008-03-31 13:30:00,44.66,44.71,44.63,44.64,686700.0,30.8872,30.9218,30.8665,30.8734,686700.0
2008-03-31 13:40:00,44.64,44.65,44.55,44.62,639300.0,30.8734,30.8803,30.8111,30.8596,639300.0
2008-03-31 13:50:00,44.61,44.62,44.54,44.55,943200.0,30.8526,30.8596,30.8042,30.8111,943200.0
2008-03-31 14:00:00,44.55,44.57,44.48,44.52,897000.0,30.8111,30.825,30.7627,30.7904,897000.0
2008-03-31 14:10:00,44.52,44.53,44.46,44.49,867000.0,30.7904,30.7973,30.7489,30.7697,867000.0
2008-03-31 14:20:00,44.49,44.6,44.48,44.58,1032600.0,30.7697,30.8457,30.7627,30.8319,1032600.0
2008-03-31 14:30:00,44.59,44.63,44.57,44.6,800700.0,30.8388,30.8665,30.825,30.8457,800700.0
2008-03-31 14:40:00,44.6,44.6,44.49,44.54,1167600.0,30.8457,30.8457,30.7697,30.8042,1167600.0
2008-03-31 14:50:00,44.54,44.54,44.42,44.52,1019100.0,30.8042,30.8042,30.7212,30.7904,1019100.0
2008-03-31 15:00:00,44.51,44.53,44.47,44.51,1001400.0,30.7835,30.7973,30.7558,30.7835,1001400.0
2008-03-31 15:10:00,44.51,44.57,44.47,44.53,1125300.0,30.7835,30.825,30.7558,30.7973,1125300.0
2008-03-31 15:20:00,44.53,44.68,44.52,44.6,1126200.0,30.7973,30.9011,30.7904,30.8457,1126200.0
2008-03-31 15:30:00,44.6,44.67,44.56,44.65,899700.0,30.8457,30.8941,30.8181,30.8803,899700.0
2008-03-31 15:40:00,44.65,44.81,44.62,44.75,1932300.0,30.8803,30.991,30.8596,30.9495,1932300.0
2008-03-31 15:50:00,44.75,44.84,44.66,44.72,4944000.0,30.9495,31.0117,30.8872,30.9287,4944000.0
2008-04-01 08:00:00,45.06,45.06,45.06,45.06,300.0,31.1639,31.1639,31.1639,31.1639,300.0
2008-04-01 08:10:00,45.06,45.06,45.06,45.06,0.0,31.1639,31.1639,31.1639,31.1639,0.0
2008-04-01 08:20:00,45.17,45.17,45.17,45.17,900.0,31.2399,31.2399,31.2399,31.2399,900.0
2008-04-01 08:30:00,45.31,45.31,45.31,45.31,7500.0,31.3368,31.3368,31.3368,31.3368,7500.0
2008-04-01 08:40:00,45.31,45.31,45.31,45.31,0.0,31.3368,31.3368,31.3368,31.3368,0.0
2008-04-01 08:50:00,45.31,45.31,45.31,45.31,0.0,31.3368,31.3368,31.3368,31.3368,0.0
2008-04-01 09:00:00,45.3,45.3,45.3,45.3,1500.0,31.3299,31.3299,31.3299,31.3299,1500.0
2008-04-01 09:10:00,45.3,45.3,45.3,45.3,8100.0,31.3299,31.3299,31.3299,31.3299,8100.0
2008-04-01 09:20:00,45.33,45.33,45.25,45.25,30900.0,31.3506,31.3506,31.2953,31.2953,30900.0
2008-04-01 09:30:00,45.25,45.47,45.19,45.42,3459300.0,31.2953,31.4474,31.2538,31.4128,3459300.0
2008-04-01 09:40:00,45.42,45.43,45.31,45.4,2187900.0,31.4128,31.4198,31.3368,31.399,2187900.0
2008-04-01 09:50:00,45.4,45.51,45.34,45.45,2172900.0,31.399,31.4751,31.3575,31.4336,2172900.0
2008-04-01 10:00:00,45.45,45.65,45.45,45.52,3353700.0,31.4336,31.5719,31.4336,31.482,3353700.0
2008-04-01 10:10:00,45.52,45.54,45.4,45.53,1829100.0,31.482,31.4958,31.399,31.4889,1829100.0
2008-04-01 10:20:00,45.52,45.55,45.42,45.49,1623600.0,31.482,31.5028,31.4128,31.4613,1623600.0
2008-04-01 10:30:00,45.49,45.62,45.49,45.55,1974300.0,31.4613,31.5512,31.4613,31.5028,1974300.0
2008-04-01 10:40:00,45.55,45.69,45.54,45.68,2157000.0,31.5028,31.5996,31.4958,31.5927,2157000.0
2008-04-01 10:50:00,45.68,45.85,45.65,45.8,2323800.0,31.5927,31.7102,31.5719,31.6757,2323800.0
2008-04-01 11:00:00,45.8,45.84,45.77,45.82,1418100.0,31.6757,31.7033,31.6549,31.6895,1418100.0
2008-04-01 11:10:00,45.82,45.83,45.72,45.73,1557600.0,31.6895,31.6964,31.6203,31.6272,1557600.0
2008-04-01 11:20:00,45.73,45.75,45.7,45.71,1192500.0,31.6272,31.6411,31.6065,31.6134,1192500.0
2008-04-01 11:30:00,45.7,45.8,45.7,45.74,951600.0,31.6065,31.6757,31.6065,31.6342,951600.0
2008-04-01 11:40:00,45.73,45.77,45.72,45.72,380100.0,31.6272,31.6549,31.6203,31.6203,380100.0
2008-04-01 11:50:00,45.72,45.96,45.72,45.96,1079400.0,31.6203,31.7863,31.6203,31.7863,1079400.0
2008-04-01 12:00:00,45.96,46.0,45.86,45.95,1001700.0,31.7863,31.814,31.7172,31.7794,1001700.0
2008-04-01 12:10:00,45.95,46.07,45.92,46.07,898200.0,31.7794,31.8624,31.7587,31.8624,898200.0
2008-04-01 12:20:00,46.07,46.11,46.03,46.09,1519800.0,31.8624,31.8901,31.8347,31.8762,1519800.0
2008-04-01 12:30:00,46.09,46.1,46.03,46.07,824400.0,31.8762,31.8831,31.8347,31.8624,824400.0
2008-04-01 12:40:00,46.07,46.1,46.04,46.05,544200.0,31.8624,31.8831,31.8416,31.8486,544200.0
2008-04-01 12:50:00,46.04,46.07,45.99,46.06,825900.0,31.8416,31.8624,31.8071,31.8555,825900.0
2008-04-01 13:00:00,46.05,46.1,46.03,46.1,759600.0,31.8486,31.8831,31.8347,31.8831,759600.0
2008-04-01 13:10:00,46.1,46.18,46.07,46.17,1044600.0,31.8831,31.9385,31.8624,31.9316,1044600.0
2008-04-01 13:20:00,46.17,46.25,46.16,46.21,999300.0,31.9316,31.9869,31.9246,31.9592,999300.0
2008-04-01 13:30:00,46.22,46.24,46.1,46.1,673800.0,31.9661,31.98,31.8831,31.8831,673800.0
2008-04-01 13:40:00,46.1,46.11,46.03,46.05,558000.0,31.8831,31.8901,31.8347,31.8486,558000.0
2008-04-01 13:50:00,46.05,46.08,45.96,46.02,869100.0,31.8486,31.8693,31.7863,31.8278,869100.0
2008-04-01 14:00:00,46.02,46.04,45.96,46.02,980100.0,31.8278,31.8416,31.7863,31.8278,980100.0
2008-04-01 14:10:00,46.02,46.09,46.02,46.07,791100.0,31.8278,31.8762,31.8278,31.8624,791100.0
2008-04-01 14:20:00,46.06,46.18,46.06,46.1,1147800.0,31.8555,31.9385,31.8555,31.8831,1147800.0
2008-04-01 14:30:00,46.11,46.32,46.1,46.29,1246200.0,31.8901,32.0353,31.8831,32.0145,1246200.0
2008-04-01 14:40:00,46.29,46.3,46.23,46.23,1120800.0,32.0145,32.0215,31.9731,31.9731,1120800.0
2008-04-01 14:50:00,46.24,46.33,46.24,46.25,1241400.0,31.98,32.0422,31.98,31.9869,1241400.0
2008-04-01 15:00:00,46.25,46.35,46.22,46.33,1625100.0,31.9869,32.056,31.9661,32.0422,1625100.0
2008-04-01 15:10:00,46.34,46.41,46.31,46.35,1371000.0,32.0491,32.0975,32.0284,32.056,1371000.0
2008-04-01 15:20:00,46.35,46.38,46.3,46.34,1124400.0,32.056,32.0768,32.0215,32.0491,1124400.0
2008-04-01 15:30:00,46.35,46.36,46.13,46.26,1640700.0,32.056,32.063,31.9039,31.9938,1640700.0
2008-04-01 15:40:00,46.25,46.41,46.16,46.35,1967100.0,31.9869,32.0975,31.9246,32.056,1967100.0
2008-04-01 15:50:00,46.35,46.55,46.35,46.53,3832500.0,32.056,32.1944,32.056,32.1805,3832500.0
2008-04-02 09:30:00,46.53,46.59,46.35,46.36,2327400.0,32.1805,32.222,32.056,32.063,2327400.0
2008-04-02 09:40:00,46.37,46.39,46.24,46.26,2085000.0,32.0699,32.0837,31.98,31.9938,2085000.0
2008-04-02 09:50:00,46.26,46.26,46.06,46.11,3050400.0,31.9938,31.9938,31.8555,31.8901,3050400.0
2008-04-02 10:00:00,46.11,46.25,46.0,46.2,2290200.0,31.8901,31.9869,31.814,31.9523,2290200.0
2008-04-02 10:10:00,46.2,46.29,46.17,46.25,1563600.0,31.9523,32.0145,31.9316,31.9869,1563600.0
2008-04-02 10:20:00,46.25,46.49,46.23,46.46,1497900.0,31.9869,32.1529,31.9731,32.1321,1497900.0
2008-04-02 10:30:00,46.46,46.65,46.45,46.64,1251900.0,32.1321,32.2635,32.1252,32.2566,1251900.0
2008-04-02 10:40:00,46.65,46.72,46.6,46.62,1731600.0,32.2635,32.3119,32.2289,32.2428,1731600.0
2008-04-02 10:50:00,46.63,46.89,46.62,46.82,2188500.0,32.2497,32.4295,32.2428,32.3811,2188500.0
2008-04-02 11:00:00,46.82,46.84,46.69,46.73,702300.0,32.3811,32.3949,32.2912,32.3189,702300.0
2008-04-02 11:10:00,46.72,46.76,46.63,46.64,560100.0,32.3119,32.3396,32.2497,32.2566,560100.0
2008-04-02 11:20:00,46.64,46.7,46.53,46.59,645900.0,32.2566,32.2981,32.1805,32.222,645900.0
2008-04-02 11:30:00,46.59,46.75,46.57,46.7,944400.0,32.222,32.3327,32.2082,32.2981,944400.0
2008-04-02 11:40:00,46.7,46.78,46.64,46.76,789300.0,32.2981,32.3534,32.2566,32.3396,789300.0
2008-04-02 11:50:00,46.76,46.78,46.7,46.76,698400.0,32.3396,32.3534,32.2981,32.3396,698400.0
2008-04-02 12:00:00,46.77,46.83,46.75,46.75,637200.0,32.3465,32.388,32.3327,32.3327,637200.0
2008-04-02 12:10:00,46.75,46.78,46.71,46.73,1008000.0,32.3327,32.3534,32.305,32.3189,1008000.0
2008-04-02 12:20:00,46.73,46.78,46.66,46.67,1096200.0,32.3189,32.3534,32.2704,32.2774,1096200.0
2008-04-02 12:30:00,46.67,46.68,46.55,46.57,792300.0,32.2774,32.2843,32.1944,32.2082,792300.0
2008-04-02 12:40:00,46.57,46.63,46.54,46.55,524700.0,32.2082,32.2497,32.1874,32.1944,524700.0
2008-04-02 12:50:00,46.55,46.61,46.5,46.57,532200.0,32.1944,32.2359,32.1598,32.2082,532200.0
2008-04-02 13:00:00,46.58,46.63,46.44,46.45,657000.0,32.2151,32.2497,32.1183,32.1252,657000.0
2008-04-02 13:10:00,46.46,46.47,46.38,46.41,624300.0,32.1321,32.139,32.0768,32.0975,624300.0
2008-04-02 13:20:00,46.4,46.52,46.39,46.51,468900.0,32.0906,32.1736,32.0837,32.1667,468900.0
2008-04-02 13:30:00,46.51,46.57,46.44,46.56,565500.0,32.1667,32.2082,32.1183,32.2013,565500.0
2008-04-02 13:40:00,46.56,46.65,46.5,46.63,846000.0,32.2013,32.2635,32.1598,32.2497,846000.0
2008-04-02 13:50:00,46.62,46.71,46.62,46.64,509700.0,32.2428,32.305,32.2428,32.2566,509700.0
2008-04-02 14:00:00,46.65,46.72,46.62,46.71,626100.0,32.2635,32.3119,32.2428,32.305,626100.0
2008-04-02 14:10:00,46.71,46.82,46.71,46.78,1131600.0,32.305,32.3811,32.305,32.3534,1131600.0
2008-04-02 14:20:00,46.78,46.78,46.63,46.66,1035300.0,32.3534,32.3534,32.2497,32.2704,1035300.0
2008-04-02 14:30:00,46.66,46.67,46.5,46.58,1130700.0,32.2704,32.2774,32.1598,32.2151,1130700.0
2008-04-02 14:40:00,46.58,46.62,46.35,46.36,1251900.0,32.2151,32.2428,32.056,32.063,1251900.0
2008-04-02 14:50:00,46.36,46.45,46.29,46.4,743700.0,32.063,32.1252,32.0145,32.0906,743700.0
2008-04-02 15:00:00,46.4,46.41,46.22,46.27,1330500.0,32.0906,32.0975,31.9661,32.0007,1330500.0
2008-04-02 15:10:00,46.28,46.42,46.26,46.39,1004100.0,32.0076,32.1045,31.9938,32.0837,1004100.0
2008-04-02 15:20:00,46.38,46.46,46.29,46.45,951600.0,32.0768,32.1321,32.0145,32.1252,951600.0
2008-04-02 15:30:00,46.45,46.46,46.32,46.36,899400.0,32.1252,32.1321,32.0353,32.063,899400.0
2008-04-02 15:40:00,46.35,46.48,46.33,46.45,1309800.0,32.056,32.146,32.0422,32.1252,1309800.0
2008-04-02 15:50:00,46.44,46.56,46.38,46.56,2217900.0,32.1183,32.2013,32.0768,32.2013,2217900.0
2008-04-03 09:30:00,46.33,46.47,46.25,46.37,1858800.0,32.0422,32.139,31.9869,32.0699,1858800.0
2008-04-03 09:40:00,46.37,46.48,46.28,46.48,1795800.0,32.0699,32.146,32.0076,32.146,1795800.0
2008-04-03 09:50:00,46.47,46.55,46.43,46.54,1097700.0,32.139,32.1944,32.1114,32.1874,1097700.0
2008-04-03 10:00:00,46.54,46.69,46.54,46.66,1803600.0,32.1874,32.2912,32.1874,32.2704,1803600.0
2008-04-03 10:10:00,46.67,46.67,46.49,46.51,1033800.0,32.2774,32.2774,32.1529,32.1667,1033800.0
2008-04-03 10:20:00,46.52,46.53,46.38,46.44,1004400.0,32.1736,32.1805,32.0768,32.1183,1004400.0
2008-04-03 10:30:00,46.44,46.52,46.4,46.52,962100.0,32.1183,32.1736,32.0906,32.1736,962100.0
2008-04-03 10:40:00,46.52,46.62,46.47,46.48,1057800.0,32.1736,32.2428,32.139,32.146,1057800.0
2008-04-03 10:50:00,46.47,46.52,46.39,46.44,820200.0,32.139,32.1736,32.0837,32.1183,820200.0
2008-04-03 11:00:00,46.44,46.57,46.39,46.55,1812900.0,32.1183,32.2082,32.0837,32.1944,1812900.0
2008-04-03 11:10:00,46.54,46.63,46.53,46.61,756900.0,32.1874,32.2497,32.1805,32.2359,756900.0
2008-04-03 11:20:00,46.61,46.63,46.47,46.54,556500.0,32.2359,32.2497,32.139,32.1874,556500.0
2008-04-03 11:30:00,46.55,46.64,46.43,46.64,815100.0,32.1944,32.2566,32.1114,32.2566,815100.0
2008-04-03 11:40:00,46.63,46.8,46.6,46.78,1198200.0,32.2497,32.3673,32.2289,32.3534,1198200.0
2008-04-03 11:50:00,46.78,46.85,46.74,46.81,731700.0,32.3534,32.4018,32.3258,32.3742,731700.0
2008-04-03 12:00:00,46.81,46.9,46.77,46.87,794700.0,32.3742,32.4364,32.3465,32.4157,794700.0
2008-04-03 12:10:00,46.87,46.88,46.79,46.88,744900.0,32.4157,32.4226,32.3604,32.4226,744900.0
2008-04-03 12:20:00,46.87,46.87,46.79,46.83,407400.0,32.4157,32.4157,32.3604,32.388,407400.0
2008-04-03 12:30:00,46.83,46.97,46.8,46.97,481200.0,32.388,32.4848,32.3673,32.4848,481200.0
2008-04-03 12:40:00,46.97,47.13,46.97,47.12,1822800.0,32.4848,32.5955,32.4848,32.5886,1822800.0
2008-04-03 12:50:00,47.12,47.18,47.08,47.17,2161500.0,32.5886,32.6301,32.5609,32.6232,2161500.0
2008-04-03 13:00:00,47.17,47.26,47.17,47.22,1329000.0,32.6232,32.6854,32.6232,32.6577,1329000.0
2008-04-03 13:10:00,47.21,47.36,47.07,47.34,2112000.0,32.6508,32.7546,32.554,32.7407,2112000.0
2008-04-03 13:20:00,47.34,47.41,47.3,47.34,712800.0,32.7407,32.7891,32.7131,32.7407,712800.0
2008-04-03 13:30:00,47.34,47.35,47.22,47.24,684900.0,32.7407,32.7477,32.6577,32.6716,684900.0
2008-04-03 13:40:00,47.24,47.27,47.17,47.27,421500.0,32.6716,32.6923,32.6232,32.6923,421500.0
2008-04-03 13:50:00,47.28,47.28,47.17,47.17,750600.0,32.6992,32.6992,32.6232,32.6232,750600.0
2008-04-03 14:00:00,47.17,47.27,47.17,47.19,1177800.0,32.6232,32.6923,32.6232,32.637,1177800.0
2008-04-03 14:10:00,47.18,47.23,47.16,47.17,1423500.0,32.6301,32.6647,32.6162,32.6232,1423500.0
2008-04-03 14:20:00,47.17,47.17,47.1,47.13,925500.0,32.6232,32.6232,32.5747,32.5955,925500.0
2008-04-03 14:30:00,47.13,47.22,47.01,47.05,748500.0,32.5955,32.6577,32.5125,32.5402,748500.0
2008-04-03 14:40:00,47.05,47.14,47.05,47.1,824100.0,32.5402,32.6024,32.5402,32.5747,824100.0
2008-04-03 14:50:00,47.11,47.28,47.1,47.27,902700.0,32.5817,32.6992,32.5747,32.6923,902700.0
2008-04-03 15:00:00,47.27,47.28,47.2,47.22,1268700.0,32.6923,32.6992,32.6439,32.6577,1268700.0
2008-04-03 15:10:00,47.22,47.23,47.1,47.1,894000.0,32.6577,32.6647,32.5747,32.5747,894000.0
2008-04-03 15:20:00,47.1,47.13,47.05,47.08,961800.0,32.5747,32.5955,32.5402,32.5609,961800.0
2008-04-03 15:30:00,47.08,47.1,47.0,47.06,1448400.0,32.5609,32.5747,32.5056,32.5471,1448400.0
2008-04-03 15:40:00,47.06,47.12,46.89,46.9,2216100.0,32.5471,32.5886,32.4295,32.4364,2216100.0
2008-04-03 15:50:00,46.89,47.11,46.53,47.08,3417600.0,32.4295,32.5817,32.1805,32.5609,3417600.0
2008-04-04 09:30:00,47.01,47.04,46.83,46.84,936000.0,32.5125,32.5333,32.388,32.3949,936000.0
2008-04-04 09:40:00,46.84,47.04,46.82,46.95,1194900.0,32.3949,32.5333,32.3811,32.471,1194900.0
2008-04-04 09:50:00,46.95,47.1,46.9,46.94,1779900.0,32.471,32.5747,32.4364,32.4641,1779900.0
2008-04-04 10:00:00,46.95,47.03,46.78,46.83,1621200.0,32.471,32.5263,32.3534,32.388,1621200.0
2008-04-04 10:10:00,46.83,46.84,46.58,46.62,2247600.0,32.388,32.3949,32.2151,32.2428,2247600.0
2008-04-04 10:20:00,46.62,46.79,46.58,46.79,1492200.0,32.2428,32.3604,32.2151,32.3604,1492200.0
2008-04-04 10:30:00,46.79,46.8,46.62,46.67,1028100.0,32.3604,32.3673,32.2428,32.2774,1028100.0
2008-04-04 10:40:00,46.67,46.83,46.65,46.82,934200.0,32.2774,32.388,32.2635,32.3811,934200.0
2008-04-04 10:50:00,46.82,46.88,46.78,46.84,640500.0,32.3811,32.4226,32.3534,32.3949,640500.0
2008-04-04 11:00:00,46.84,46.98,46.82,46.96,868200.0,32.3949,32.4918,32.3811,32.4779,868200.0
2008-04-04 11:10:00,46.95,47.06,46.93,47.01,739800.0,32.471,32.5471,32.4572,32.5125,739800.0
2008-04-04 11:20:00,47.0,47.15,46.58,47.13,603900.0,32.5056,32.6093,32.2151,32.5955,603900.0
2008-04-04 11:30:00,47.14,47.19,46.58,47.19,1132800.0,32.6024,32.637,32.2151,32.637,1132800.0
2008-04-04 11:40:00,47.18,47.19,47.07,47.1,962400.0,32.6301,32.637,32.554,32.5747,962400.0
2008-04-04 11:50:00,47.09,47.15,47.06,47.1,798600.0,32.5678,32.6093,32.5471,32.5747,798600.0
2008-04-04 12:00:00,47.1,47.18,47.05,47.16,1074900.0,32.5747,32.6301,32.5402,32.6162,1074900.0
2008-04-04 12:10:00,47.16,47.28,47.15,47.22,1126200.0,32.6162,32.6992,32.6093,32.6577,1126200.0
2008-04-04 12:20:00,47.22,47.25,47.15,47.25,329400.0,32.6577,32.6785,32.6093,32.6785,329400.0
2008-04-04 12:30:00,47.24,47.36,47.16,47.34,1968600.0,32.6716,32.7546,32.6162,32.7407,1968600.0
2008-04-04 12:40:00,47.34,47.41,47.32,47.34,924000.0,32.7407,32.7891,32.7269,32.7407,924000.0
2008-04-04 12:50:00,47.33,47.44,47.33,47.42,472800.0,32.7338,32.8099,32.7338,32.7961,472800.0
2008-04-04 13:00:00,47.42,47.45,47.38,47.39,706800.0,32.7961,32.8168,32.7684,32.7753,706800.0
2008-04-04 13:10:00,47.38,47.42,47.33,47.4,644700.0,32.7684,32.7961,32.7338,32.7822,644700.0
2008-04-04 13:20:00,47.39,47.54,47.38,47.53,1014000.0,32.7753,32.8791,32.7684,32.8721,1014000.0
2008-04-04 13:30:00,47.54,47.54,47.45,47.49,959400.0,32.8791,32.8791,32.8168,32.8445,959400.0
2008-04-04 13:40:00,47.49,47.52,47.43,47.43,990900.0,32.8445,32.8652,32.803,32.803,990900.0
2008-04-04 13:50:00,47.43,47.43,47.3,47.35,742500.0,32.803,32.803,32.7131,32.7477,742500.0
2008-04-04 14:00:00,47.36,47.42,47.24,47.27,722700.0,32.7546,32.7961,32.6716,32.6923,722700.0
2008-04-04 14:10:00,47.27,47.32,47.23,47.25,756600.0,32.6923,32.7269,32.6647,32.6785,756600.0
2008-04-04 14:20:00,47.24,47.31,47.15,47.2,651900.0,32.6716,32.72,32.6093,32.6439,651900.0
2008-04-04 14:30:00,47.19,47.31,47.12,47.29,710400.0,32.637,32.72,32.5886,32.7062,710400.0
2008-04-04 14:40:00,47.29,47.38,47.27,47.35,562800.0,32.7062,32.7684,32.6923,32.7477,562800.0
2008-04-04 14:50:00,47.36,47.41,47.3,47.32,690300.0,32.7546,32.7891,32.7131,32.7269,690300.0
2008-04-04 15:00:00,47.32,47.38,47.21,47.29,1582500.0,32.7269,32.7684,32.6508,32.7062,1582500.0
2008-04-04 15:10:00,47.29,47.33,47.11,47.13,1280700.0,32.7062,32.7338,32.5817,32.5955,1280700.0
2008-04-04 15:20:00,47.13,47.17,47.05,47.11,1397100.0,32.5955,32.6232,32.5402,32.5817,1397100.0
2008-04-04 15:30:00,47.11,47.18,47.01,47.02,1057500.0,32.5817,32.6301,32.5125,32.5194,1057500.0
2008-04-04 15:40:00,47.01,47.04,46.92,46.96,1494300.0,32.5125,32.5333,32.4503,32.4779,1494300.0
2008-04-04 15:50:00,46.96,47.04,46.93,46.95,1301100.0,32.4779,32.5333,32.4572,32.471,1301100.0
2008-04-07 09:30:00,47.74,47.92,47.71,47.92,3834300.0,33.0174,33.1419,32.9966,33.1419,3834300.0
2008-04-07 09:40:00,47.92,47.97,47.75,47.82,2675700.0,33.1419,33.1764,33.0243,33.0727,2675700.0
2008-04-07 09:50:00,47.82,48.03,47.8,48.02,1900200.0,33.0727,33.2179,33.0589,33.211,1900200.0
2008-04-07 10:00:00,48.03,48.1,47.99,48.03,3211200.0,33.2179,33.2664,33.1903,33.2179,3211200.0
2008-04-07 10:10:00,48.03,48.07,47.91,47.95,2818500.0,33.2179,33.2456,33.135,33.1626,2818500.0
2008-04-07 10:20:00,47.95,48.02,47.84,47.86,2105700.0,33.1626,33.211,33.0865,33.1004,2105700.0
2008-04-07 10:30:00,47.86,47.9,47.75,47.8,2046600.0,33.1004,33.128,33.0243,33.0589,2046600.0
2008-04-07 10:40:00,47.8,47.88,47.79,47.84,761700.0,33.0589,33.1142,33.052,33.0865,761700.0
2008-04-07 10:50:00,47.84,47.93,47.8,47.93,591600.0,33.0865,33.1488,33.0589,33.1488,591600.0
2008-04-07 11:00:00,47.93,47.96,47.87,47.91,666000.0,33.1488,33.1695,33.1073,33.135,666000.0
2008-04-07 11:10:00,47.91,47.95,47.84,47.94,637500.0,33.135,33.1626,33.0865,33.1557,637500.0
2008-04-07 11:20:00,47.93,48.0,47.93,47.96,614700.0,33.1488,33.1972,33.1488,33.1695,614700.0
2008-04-07 11:30:00,47.95,48.03,47.95,48.01,1022100.0,33.1626,33.2179,33.1626,33.2041,1022100.0
2008-04-07 11:40:00,48.02,48.12,48.01,48.05,1859400.0,33.211,33.2802,33.2041,33.2318,1859400.0
2008-04-07 11:50:00,48.05,48.08,48.0,48.04,738900.0,33.2318,33.2525,33.1972,33.2249,738900.0
2008-04-07 12:00:00,48.04,48.06,47.98,48.01,613500.0,33.2249,33.2387,33.1834,33.2041,613500.0
2008-04-07 12:10:00,48.01,48.06,47.96,47.97,865500.0,33.2041,33.2387,33.1695,33.1764,865500.0
2008-04-07 12:20:00,47.97,47.98,47.91,47.98,488700.0,33.1764,33.1834,33.135,33.1834,488700.0
2008-04-07 12:30:00,47.98,48.08,47.95,48.03,528300.0,33.1834,33.2525,33.1626,33.2179,528300.0
2008-04-07 12:40:00,48.03,48.18,48.03,48.05,1466100.0,33.2179,33.3217,33.2179,33.2318,1466100.0
2008-04-07 12:50:00,48.05,48.09,48.04,48.09,639300.0,33.2318,33.2594,33.2249,33.2594,639300.0
2008-04-07 13:00:00,48.09,48.11,47.95,47.95,678900.0,33.2594,33.2733,33.1626,33.1626,678900.0
2008-04-07 13:10:00,47.95,47.98,47.87,47.89,773100.0,33.1626,33.1834,33.1073,33.1211,773100.0
2008-04-07 13:20:00,47.89,47.95,47.88,47.94,469500.0,33.1211,33.1626,33.1142,33.1557,469500.0
2008-04-07 13:30:00,47.94,47.99,47.9,47.91,445200.0,33.1557,33.1903,33.128,33.135,445200.0
2008-04-07 13:40:00,47.91,47.94,47.82,47.85,424800.0,33.135,33.1557,33.0727,33.0935,424800.0
2008-04-07 13:50:00,47.85,48.0,47.72,47.83,766800.0,33.0935,33.1972,33.0035,33.0796,766800.0
2008-04-07 14:00:00,47.83,47.85,47.73,47.74,374700.0,33.0796,33.0935,33.0105,33.0174,374700.0
2008-04-07 14:10:00,47.74,47.74,47.67,47.68,476700.0,33.0174,33.0174,32.969,32.9759,476700.0
2008-04-07 14:20:00,47.68,47.73,47.53,47.53,960000.0,32.9759,33.0105,32.8721,32.8721,960000.0
2008-04-07 14:30:00,47.53,47.57,47.38,47.5,737400.0,32.8721,32.8998,32.7684,32.8514,737400.0
2008-04-07 14:40:00,47.51,47.54,47.43,47.46,718500.0,32.8583,32.8791,32.803,32.8237,718500.0
2008-04-07 14:50:00,47.46,47.58,47.43,47.43,892800.0,32.8237,32.9067,32.803,32.803,892800.0
2008-04-07 15:00:00,47.43,47.45,47.28,47.28,1340400.0,32.803,32.8168,32.6992,32.6992,1340400.0
2008-04-07 15:10:00,47.28,47.45,47.26,47.44,857400.0,32.6992,32.8168,32.6854,32.8099,857400.0
2008-04-07 15:20:00,47.43,47.55,47.39,47.5,857100.0,32.803,32.886,32.7753,32.8514,857100.0
2008-04-07 15:30:00,47.51,47.52,47.31,47.45,944100.0,32.8583,32.8652,32.72,32.8168,944100.0
2008-04-07 15:40:00,47.44,47.53,47.39,47.44,1042200.0,32.8099,32.8721,32.7753,32.8099,1042200.0
2008-04-07 15:50:00,47.44,47.55,47.4,47.53,1924500.0,32.8099,32.886,32.7822,32.8721,1924500.0
2008-04-08 09:30:00,47.09,47.19,46.97,46.98,1332300.0,32.5678,32.637,32.4848,32.4918,1332300.0
2008-04-08 09:40:00,46.98,47.12,46.96,47.07,1720800.0,32.4918,32.5886,32.4779,32.554,1720800.0
2008-04-08 09:50:00,47.07,47.21,47.07,47.19,952800.0,32.554,32.6508,32.554,32.637,952800.0
2008-04-08 10:00:00,47.19,47.23,47.02,47.07,2320200.0,32.637,32.6647,32.5194,32.554,2320200.0
2008-04-08 10:10:00,47.08,47.24,47.08,47.2,1497300.0,32.5609,32.6716,32.5609,32.6439,1497300.0
2008-04-08 10:20:00,47.2,47.33,47.18,47.21,1176000.0,32.6439,32.7338,32.6301,32.6508,1176000.0
2008-04-08 10:30:00,47.21,47.32,47.2,47.3,1218300.0,32.6508,32.7269,32.6439,32.7131,1218300.0
2008-04-08 10:40:00,47.3,47.42,47.29,47.41,1155900.0,32.7131,32.7961,32.7062,32.7891,1155900.0
2008-04-08 10:50:00,47.41,47.46,47.36,47.36,908400.0,32.7891,32.8237,32.7546,32.7546,908400.0
2008-04-08 11:00:00,47.36,47.36,47.22,47.36,934800.0,32.7546,32.7546,32.6577,32.7546,934800.0
2008-04-08 11:10:00,47.36,47.37,47.28,47.35,774600.0,32.7546,32.7615,32.6992,32.7477,774600.0
2008-04-08 11:20:00,47.35,47.45,47.33,47.42,1257600.0,32.7477,32.8168,32.7338,32.7961,1257600.0
2008-04-08 11:30:00,47.42,47.53,47.4,47.43,771300.0,32.7961,32.8721,32.7822,32.803,771300.0
2008-04-08 11:40:00,47.42,47.42,47.32,47.37,660900.0,32.7961,32.7961,32.7269,32.7615,660900.0
2008-04-08 11:50:00,47.37,47.47,47.32,47.38,634800.0,32.7615,32.8306,32.7269,32.7684,634800.0
2008-04-08 12:00:00,47.38,47.48,47.38,47.48,552300.0,32.7684,32.8376,32.7684,32.8376,552300.0
2008-04-08 12:10:00,47.47,47.48,47.37,47.43,524700.0,32.8306,32.8376,32.7615,32.803,524700.0
2008-04-08 12:20:00,47.43,47.5,47.33,47.42,741600.0,32.803,32.8514,32.7338,32.7961,741600.0
2008-04-08 12:30:00,47.42,47.45,47.38,47.42,662100.0,32.7961,32.8168,32.7684,32.7961,662100.0
2008-04-08 12:40:00,47.42,47.47,47.42,47.46,630300.0,32.7961,32.8306,32.7961,32.8237,630300.0
2008-04-08 12:50:00,47.46,47.46,47.38,47.39,502800.0,32.8237,32.8237,32.7684,32.7753,502800.0
2008-04-08 13:00:00,47.38,47.43,47.36,47.39,682200.0,32.7684,32.803,32.7546,32.7753,682200.0
2008-04-08 13:10:00,47.38,47.41,47.33,47.33,511500.0,32.7684,32.7891,32.7338,32.7338,511500.0
2008-04-08 13:20:00,47.34,47.35,47.24,47.26,506100.0,32.7407,32.7477,32.6716,32.6854,506100.0
2008-04-08 13:30:00,47.26,47.31,47.21,47.3,542700.0,32.6854,32.72,32.6508,32.7131,542700.0
2008-04-08 13:40:00,47.3,47.33,47.27,47.3,546600.0,32.7131,32.7338,32.6923,32.7131,546600.0
2008-04-08 13:50:00,47.3,47.39,47.3,47.38,536400.0,32.7131,32.7753,32.7131,32.7684,536400.0
2008-04-08 14:00:00,47.38,47.38,47.2,47.22,1023000.0,32.7684,32.7684,32.6439,32.6577,1023000.0
2008-04-08 14:10:00,47.22,47.26,47.17,47.2,960300.0,32.6577,32.6854,32.6232,32.6439,960300.0
2008-04-08 14:20:00,47.19,47.21,47.07,47.18,759000.0,32.637,32.6508,32.554,32.6301,759000.0
2008-04-08 14:30:00,47.18,47.18,47.1,47.17,1624500.0,32.6301,32.6301,32.5747,32.6232,1624500.0
2008-04-08 14:40:00,47.17,47.25,47.17,47.24,383700.0,32.6232,32.6785,32.6232,32.6716,383700.0
2008-04-08 14:50:00,47.25,47.41,47.25,47.39,619200.0,32.6785,32.7891,32.6785,32.7753,619200.0
2008-04-08 15:00:00,47.39,47.39,47.2,47.23,450900.0,32.7753,32.7753,32.6439,32.6647,450900.0
2008-04-08 15:10:00,47.24,47.29,47.19,47.29,473700.0,32.6716,32.7062,32.637,32.7062,473700.0
2008-04-08 15:20:00,47.29,47.34,47.22,47.34,535200.0,32.7062,32.7407,32.6577,32.7407,535200.0
2008-04-08 15:30:00,47.35,47.45,47.33,47.34,711900.0,32.7477,32.8168,32.7338,32.7407,711900.0
2008-04-08 15:40:00,47.34,47.38,47.29,47.33,593100.0,32.7407,32.7684,32.7062,32.7338,593100.0
2008-04-08 15:50:00,47.34,47.39,47.28,47.31,1505700.0,32.7407,32.7753,32.6992,32.72,1505700.0
2008-04-09 09:30:00,47.13,47.29,47.08,47.22,1849800.0,32.5955,32.7062,32.5609,32.6577,1849800.0
2008-04-09 09:40:00,47.21,47.23,46.94,46.96,2673600.0,32.6508,32.6647,32.4641,32.4779,2673600.0
2008-04-09 09:50:00,46.95,47.0,46.84,46.89,1602000.0,32.471,32.5056,32.3949,32.4295,1602000.0
2008-04-09 10:00:00,46.9,46.95,46.77,46.79,1998300.0,32.4364,32.471,32.3465,32.3604,1998300.0
2008-04-09 10:10:00,46.79,46.91,46.79,46.9,970500.0,32.3604,32.4433,32.3604,32.4364,970500.0
2008-04-09 10:20:00,46.9,47.0,46.88,46.92,930000.0,32.4364,32.5056,32.4226,32.4503,930000.0
2008-04-09 10:30:00,46.93,47.0,46.85,46.98,1553400.0,32.4572,32.5056,32.4018,32.4918,1553400.0
2008-04-09 10:40:00,46.99,47.01,46.91,47.01,643200.0,32.4987,32.5125,32.4433,32.5125,643200.0
2008-04-09 10:50:00,47.01,47.03,46.92,47.03,587400.0,32.5125,32.5263,32.4503,32.5263,587400.0
2008-04-09 11:00:00,47.03,47.11,46.97,46.98,482100.0,32.5263,32.5817,32.4848,32.4918,482100.0
2008-04-09 11:10:00,46.99,47.02,46.91,46.93,236100.0,32.4987,32.5194,32.4433,32.4572,236100.0
2008-04-09 11:20:00,46.93,46.95,46.82,46.89,751800.0,32.4572,32.471,32.3811,32.4295,751800.0
2008-04-09 11:30:00,46.89,46.93,46.69,46.7,691500.0,32.4295,32.4572,32.2912,32.2981,691500.0
2008-04-09 11:40:00,46.7,46.76,46.65,46.71,1485000.0,32.2981,32.3396,32.2635,32.305,1485000.0
2008-04-09 11:50:00,46.7,46.72,46.56,46.57,1173300.0,32.2981,32.3119,32.2013,32.2082,1173300.0
2008-04-09 12:00:00,46.57,46.66,46.57,46.59,636900.0,32.2082,32.2704,32.2082,32.222,636900.0
2008-04-09 12:10:00,46.59,46.6,46.55,46.59,467400.0,32.222,32.2289,32.1944,32.222,467400.0
2008-04-09 12:20:00,46.59,46.6,46.51,46.58,476400.0,32.222,32.2289,32.1667,32.2151,476400.0
2008-04-09 12:30:00,46.58,46.6,46.55,46.57,555600.0,32.2151,32.2289,32.1944,32.2082,555600.0
2008-04-09 12:40:00,46.55,46.58,46.47,46.48,740400.0,32.1944,32.2151,32.139,32.146,740400.0
2008-04-09 12:50:00,46.49,46.56,46.45,46.46,642300.0,32.1529,32.2013,32.1252,32.1321,642300.0
2008-04-09 13:00:00,46.46,46.56,46.45,46.55,820200.0,32.1321,32.2013,32.1252,32.1944,820200.0
2008-04-09 13:10:00,46.56,46.6,46.52,46.59,461700.0,32.2013,32.2289,32.1736,32.222,461700.0
2008-04-09 13:20:00,46.59,46.6,46.49,46.52,535200.0,32.222,32.2289,32.1529,32.1736,535200.0
2008-04-09 13:30:00,46.52,46.6,46.5,46.58,440700.0,32.1736,32.2289,32.1598,32.2151,440700.0
2008-04-09 13:40:00,46.58,46.65,46.55,46.62,550800.0,32.2151,32.2635,32.1944,32.2428,550800.0
2008-04-09 13:50:00,46.62,46.7,46.61,46.7,876300.0,32.2428,32.2981,32.2359,32.2981,876300.0
2008-04-09 14:00:00,46.7,46.78,46.7,46.75,993000.0,32.2981,32.3534,32.2981,32.3327,993000.0
2008-04-09 14:10:00,46.75,46.76,46.54,46.56,693900.0,32.3327,32.3396,32.1874,32.2013,693900.0
2008-04-09 14:20:00,46.56,46.67,46.5,46.51,1159200.0,32.2013,32.2774,32.1598,32.1667,1159200.0
2008-04-09 14:30:00,46.51,46.51,46.42,46.51,1225200.0,32.1667,32.1667,32.1045,32.1667,1225200.0
2008-04-09 14:40:00,46.51,46.55,46.43,46.44,318900.0,32.1667,32.1944,32.1114,32.1183,318900.0
2008-04-09 14:50:00,46.44,46.47,46.39,46.42,649200.0,32.1183,32.139,32.0837,32.1045,649200.0
2008-04-09 15:00:00,46.42,46.47,46.37,46.43,760200.0,32.1045,32.139,32.0699,32.1114,760200.0
2008-04-09 15:10:00,46.43,46.48,46.35,46.48,718500.0,32.1114,32.146,32.056,32.146,718500.0
2008-04-09 15:20:00,46.48,46.55,46.47,46.51,848400.0,32.146,32.1944,32.139,32.1667,848400.0
2008-04-09 15:30:00,46.51,46.68,46.5,46.68,1262400.0,32.1667,32.2843,32.1598,32.2843,1262400.0
2008-04-09 15:40:00,46.67,46.68,46.56,46.58,913500.0,32.2774,32.2843,32.2013,32.2151,913500.0
2008-04-09 15:50:00,46.57,46.58,46.48,46.57,2190000.0,32.2082,32.2151,32.146,32.2082,2190000.0
2008-04-10 09:30:00,46.89,47.02,46.73,46.74,2215500.0,32.4295,32.5194,32.3189,32.3258,2215500.0
2008-04-10 09:40:00,46.73,46.87,46.53,46.58,1791000.0,32.3189,32.4157,32.1805,32.2151,1791000.0
2008-04-10 09:50:00,46.57,46.61,46.49,46.52,1304100.0,32.2082,32.2359,32.1529,32.1736,1304100.0
2008-04-10 10:00:00,46.51,46.67,46.48,46.57,2080800.0,32.1667,32.2774,32.146,32.2082,2080800.0
2008-04-10 10:10:00,46.56,46.69,46.56,46.63,882300.0,32.2013,32.2912,32.2013,32.2497,882300.0
2008-04-10 10:20:00,46.64,46.86,46.6,46.86,1374300.0,32.2566,32.4088,32.2289,32.4088,1374300.0
2008-04-10 10:30:00,46.85,46.89,46.76,46.81,896400.0,32.4018,32.4295,32.3396,32.3742,896400.0
2008-04-10 10:40:00,46.81,47.08,46.81,47.06,900900.0,32.3742,32.5609,32.3742,32.5471,900900.0
2008-04-10 10:50:00,47.06,47.13,46.94,47.11,1113900.0,32.5471,32.5955,32.4641,32.5817,1113900.0
2008-04-10 11:00:00,47.11,47.12,47.02,47.08,550200.0,32.5817,32.5886,32.5194,32.5609,550200.0
2008-04-10 11:10:00,47.08,47.22,47.07,47.18,1278000.0,32.5609,32.6577,32.554,32.6301,1278000.0
2008-04-10 11:20:00,47.18,47.27,47.17,47.19,969300.0,32.6301,32.6923,32.6232,32.637,969300.0
2008-04-10 11:30:00,47.19,47.28,47.16,47.23,948600.0,32.637,32.6992,32.6162,32.6647,948600.0
2008-04-10 11:40:00,47.22,47.37,47.22,47.34,875700.0,32.6577,32.7615,32.6577,32.7407,875700.0
2008-04-10 11:50:00,47.34,47.37,47.28,47.34,549900.0,32.7407,32.7615,32.6992,32.7407,549900.0
2008-04-10 12:00:00,47.34,47.38,47.27,47.28,500400.0,32.7407,32.7684,32.6923,32.6992,500400.0
2008-04-10 12:10:00,47.28,47.33,47.07,47.32,446700.0,32.6992,32.7338,32.554,32.7269,446700.0
2008-04-10 12:20:00,47.32,47.36,47.17,47.32,825600.0,32.7269,32.7546,32.6232,32.7269,825600.0
2008-04-10 12:30:00,47.32,47.36,47.26,47.31,948300.0,32.7269,32.7546,32.6854,32.72,948300.0
2008-04-10 12:40:00,47.32,47.39,47.29,47.33,1126200.0,32.7269,32.7753,32.7062,32.7338,1126200.0
2008-04-10 12:50:00,47.33,47.33,47.22,47.22,623400.0,32.7338,32.7338,32.6577,32.6577,623400.0
2008-04-10 13:00:00,47.22,47.29,47.2,47.21,559800.0,32.6577,32.7062,32.6439,32.6508,559800.0
2008-04-10 13:10:00,47.21,47.29,47.19,47.26,415200.0,32.6508,32.7062,32.637,32.6854,415200.0
2008-04-10 13:20:00,47.25,47.34,47.24,47.31,564600.0,32.6785,32.7407,32.6716,32.72,564600.0
2008-04-10 13:30:00,47.31,47.35,47.25,47.35,405000.0,32.72,32.7477,32.6785,32.7477,405000.0
2008-04-10 13:40:00,47.35,47.36,47.28,47.33,558600.0,32.7477,32.7546,32.6992,32.7338,558600.0
2008-04-10 13:50:00,47.33,47.42,47.27,47.29,1433700.0,32.7338,32.7961,32.6923,32.7062,1433700.0
2008-04-10 14:00:00,47.29,47.33,47.25,47.27,377100.0,32.7062,32.7338,32.6785,32.6923,377100.0
2008-04-10 14:10:00,47.26,47.29,47.18,47.22,341700.0,32.6854,32.7062,32.6301,32.6577,341700.0
2008-04-10 14:20:00,47.22,47.23,47.09,47.1,670500.0,32.6577,32.6647,32.5678,32.5747,670500.0
2008-04-10 14:30:00,47.1,47.16,47.04,47.13,505800.0,32.5747,32.6162,32.5333,32.5955,505800.0
2008-04-10 14:40:00,47.13,47.19,47.1,47.16,362700.0,32.5955,32.637,32.5747,32.6162,362700.0
2008-04-10 14:50:00,47.16,47.28,47.14,47.24,367800.0,32.6162,32.6992,32.6024,32.6716,367800.0
2008-04-10 15:00:00,47.24,47.3,47.23,47.25,377700.0,32.6716,32.7131,32.6647,32.6785,377700.0
2008-04-10 15:10:00,47.26,47.26,47.16,47.22,572700.0,32.6854,32.6854,32.6162,32.6577,572700.0
2008-04-10 15:20:00,47.22,47.23,47.15,47.19,534600.0,32.6577,32.6647,32.6093,32.637,534600.0
2008-04-10 15:30:00,47.19,47.19,46.98,47.04,1117500.0,32.637,32.637,32.4918,32.5333,1117500.0
2008-04-10 15:40:00,47.04,47.08,47.0,47.07,783600.0,32.5333,32.5609,32.5056,32.554,783600.0
2008-04-10 15:50:00,47.07,47.26,47.07,47.21,1968600.0,32.554,32.6854,32.554,32.6508,1968600.0
2008-04-11 09:30:00,46.74,46.8,46.61,46.61,2634900.0,32.3258,32.3673,32.2359,32.2359,2634900.0
2008-04-11 09:40:00,46.6,46.76,46.57,46.75,3107700.0,32.2289,32.3396,32.2082,32.3327,3107700.0
2008-04-11 09:50:00,46.75,46.87,46.71,46.73,2386800.0,32.3327,32.4157,32.305,32.3189,2386800.0
2008-04-11 10:00:00,46.73,46.79,46.5,46.51,2121900.0,32.3189,32.3604,32.1598,32.1667,2121900.0
2008-04-11 10:10:00,46.51,46.73,46.5,46.7,1424700.0,32.1667,32.3189,32.1598,32.2981,1424700.0
2008-04-11 10:20:00,46.7,46.73,46.67,46.72,1291800.0,32.2981,32.3189,32.2774,32.3119,1291800.0
2008-04-11 10:30:00,46.73,46.86,46.71,46.75,1197900.0,32.3189,32.4088,32.305,32.3327,1197900.0
2008-04-11 10:40:00,46.75,46.94,46.74,46.92,1188300.0,32.3327,32.4641,32.3258,32.4503,1188300.0
2008-04-11 10:50:00,46.92,46.94,46.83,46.88,549900.0,32.4503,32.4641,32.388,32.4226,549900.0
2008-04-11 11:00:00,46.88,46.9,46.82,46.85,569400.0,32.4226,32.4364,32.3811,32.4018,569400.0
2008-04-11 11:10:00,46.85,46.9,46.77,46.8,525900.0,32.4018,32.4364,32.3465,32.3673,525900.0
2008-04-11 11:20:00,46.8,46.83,46.72,46.77,613500.0,32.3673,32.388,32.3119,32.3465,613500.0
2008-04-11 11:30:00,46.77,46.89,46.74,46.88,300000.0,32.3465,32.4295,32.3258,32.4226,300000.0
2008-04-11 11:40:00,46.88,47.0,46.87,46.94,1179900.0,32.4226,32.5056,32.4157,32.4641,1179900.0
2008-04-11 11:50:00,46.94,46.96,46.88,46.95,441300.0,32.4641,32.4779,32.4226,32.471,441300.0
2008-04-11 12:00:00,46.95,46.96,46.82,46.82,492000.0,32.471,32.4779,32.3811,32.3811,492000.0
2008-04-11 12:10:00,46.81,46.85,46.79,46.84,161700.0,32.3742,32.4018,32.3604,32.3949,161700.0
2008-04-11 12:20:00,46.84,46.85,46.62,46.63,864900.0,32.3949,32.4018,32.2428,32.2497,864900.0
2008-04-11 12:30:00,46.63,46.71,46.63,46.7,363300.0,32.2497,32.305,32.2497,32.2981,363300.0
2008-04-11 12:40:00,46.7,46.72,46.66,46.71,299700.0,32.2981,32.3119,32.2704,32.305,299700.0
2008-04-11 12:50:00,46.71,46.75,46.71,46.74,251700.0,32.305,32.3327,32.305,32.3258,251700.0
2008-04-11 13:00:00,46.73,46.74,46.66,46.71,296100.0,32.3189,32.3258,32.2704,32.305,296100.0
2008-04-11 13:10:00,46.71,46.74,46.68,46.73,676500.0,32.305,32.3258,32.2843,32.3189,676500.0
2008-04-11 13:20:00,46.73,46.73,46.58,46.6,1639800.0,32.3189,32.3189,32.2151,32.2289,1639800.0
2008-04-11 13:30:00,46.6,46.61,46.52,46.54,558000.0,32.2289,32.2359,32.1736,32.1874,558000.0
2008-04-11 13:40:00,46.54,46.57,46.51,46.55,666600.0,32.1874,32.2082,32.1667,32.1944,666600.0
2008-04-11 13:50:00,46.54,46.58,46.49,46.5,1578300.0,32.1874,32.2151,32.1529,32.1598,1578300.0
2008-04-11 14:00:00,46.5,46.51,46.45,46.49,904200.0,32.1598,32.1667,32.1252,32.1529,904200.0
2008-04-11 14:10:00,46.49,46.51,46.33,46.38,1057200.0,32.1529,32.1667,32.0422,32.0768,1057200.0
2008-04-11 14:20:00,46.38,46.47,46.36,46.46,761700.0,32.0768,32.139,32.063,32.1321,761700.0
2008-04-11 14:30:00,46.47,46.52,46.44,46.45,651600.0,32.139,32.1736,32.1183,32.1252,651600.0
2008-04-11 14:40:00,46.44,46.47,46.39,46.45,571500.0,32.1183,32.139,32.0837,32.1252,571500.0
2008-04-11 14:50:00,46.44,46.55,46.42,46.44,1153200.0,32.1183,32.1944,32.1045,32.1183,1153200.0
2008-04-11 15:00:00,46.44,46.46,46.34,46.35,693000.0,32.1183,32.1321,32.0491,32.056,693000.0
2008-04-11 15:10:00,46.35,46.39,46.29,46.36,827700.0,32.056,32.0837,32.0145,32.063,827700.0
2008-04-11 15:20:00,46.36,46.5,46.33,46.49,1437300.0,32.063,32.1598,32.0422,32.1529,1437300.0
2008-04-11 15:30:00,46.49,46.49,46.27,46.33,2032500.0,32.1529,32.1529,32.0007,32.0422,2032500.0
2008-04-11 15:40:00,46.32,46.33,46.23,46.29,1622700.0,32.0353,32.0422,31.9731,32.0145,1622700.0
2008-04-11 15:50:00,46.3,46.45,46.28,46.45,2768700.0,32.0215,32.1252,32.0076,32.1252,2768700.0
2008-04-14 09:30:00,46.26,46.41,46.26,46.33,3397200.0,31.9938,32.0975,31.9938,32.0422,3397200.0
2008-04-14 09:40:00,46.32,46.34,46.21,46.26,1841700.0,32.0353,32.0491,31.9592,31.9938,1841700.0
2008-04-14 09:50:00,46.26,46.4,46.24,46.39,1779300.0,31.9938,32.0906,31.98,32.0837,1779300.0
2008-04-14 10:00:00,46.39,46.42,46.23,46.24,2088300.0,32.0837,32.1045,31.9731,31.98,2088300.0
2008-04-14 10:10:00,46.24,46.26,46.18,46.21,1559700.0,31.98,31.9938,31.9385,31.9592,1559700.0
2008-04-14 10:20:00,46.21,46.25,46.12,46.2,1447800.0,31.9592,31.9869,31.897,31.9523,1447800.0
2008-04-14 10:30:00,46.2,46.33,46.18,46.3,802800.0,31.9523,32.0422,31.9385,32.0215,802800.0
2008-04-14 10:40:00,46.3,46.4,46.27,46.31,881400.0,32.0215,32.0906,32.0007,32.0284,881400.0
2008-04-14 10:50:00,46.3,46.34,46.25,46.32,694500.0,32.0215,32.0491,31.9869,32.0353,694500.0
2008-04-14 11:00:00,46.32,46.37,46.29,46.29,518700.0,32.0353,32.0699,32.0145,32.0145,518700.0
2008-04-14 11:10:00,46.29,46.3,46.18,46.18,440700.0,32.0145,32.0215,31.9385,31.9385,440700.0
2008-04-14 11:20:00,46.18,46.19,46.06,46.09,709200.0,31.9385,31.9454,31.8555,31.8762,709200.0
2008-04-14 11:30:00,46.09,46.1,46.0,46.09,1279200.0,31.8762,31.8831,31.814,31.8762,1279200.0
2008-04-14 11:40:00,46.1,46.33,46.08,46.33,1021800.0,31.8831,32.0422,31.8693,32.0422,1021800.0
2008-04-14 11:50:00,46.33,46.42,46.22,46.41,712200.0,32.0422,32.1045,31.9661,32.0975,712200.0
2008-04-14 12:00:00,46.39,46.41,46.24,46.36,783300.0,32.0837,32.0975,31.98,32.063,783300.0
2008-04-14 12:10:00,46.35,46.42,46.32,46.41,987300.0,32.056,32.1045,32.0353,32.0975,987300.0
2008-04-14 12:20:00,46.4,46.64,46.39,46.63,692400.0,32.0906,32.2566,32.0837,32.2497,692400.0
2008-04-14 12:30:00,46.63,46.66,46.41,46.47,1029300.0,32.2497,32.2704,32.0975,32.139,1029300.0
2008-04-14 12:40:00,46.47,46.66,46.46,46.66,339600.0,32.139,32.2704,32.1321,32.2704,339600.0
2008-04-14 12:50:00,46.66,46.73,46.64,46.71,484800.0,32.2704,32.3189,32.2566,32.305,484800.0
2008-04-14 13:00:00,46.71,46.71,46.53,46.58,726000.0,32.305,32.305,32.1805,32.2151,726000.0
2008-04-14 13:10:00,46.59,46.67,46.52,46.53,442800.0,32.222,32.2774,32.1736,32.1805,442800.0
2008-04-14 13:20:00,46.53,46.57,46.48,46.53,441300.0,32.1805,32.2082,32.146,32.1805,441300.0
2008-04-14 13:30:00,46.53,46.54,46.44,46.46,267900.0,32.1805,32.1874,32.1183,32.1321,267900.0
2008-04-14 13:40:00,46.46,46.47,46.36,46.37,572400.0,32.1321,32.139,32.063,32.0699,572400.0
2008-04-14 13:50:00,46.37,46.39,46.31,46.37,577500.0,32.0699,32.0837,32.0284,32.0699,577500.0
2008-04-14 14:00:00,46.36,46.38,46.27,46.28,1076100.0,32.063,32.0768,32.0007,32.0076,1076100.0
2008-04-14 14:10:00,46.28,46.39,46.27,46.32,881100.0,32.0076,32.0837,32.0007,32.0353,881100.0
2008-04-14 14:20:00,46.32,46.38,46.28,46.29,916800.0,32.0353,32.0768,32.0076,32.0145,916800.0
2008-04-14 14:30:00,46.29,46.35,46.26,46.34,786600.0,32.0145,32.056,31.9938,32.0491,786600.0
2008-04-14 14:40:00,46.33,46.35,46.28,46.28,705900.0,32.0422,32.056,32.0076,32.0076,705900.0
2008-04-14 14:50:00,46.28,46.28,46.17,46.18,1048800.0,32.0076,32.0076,31.9316,31.9385,1048800.0
2008-04-14 15:00:00,46.18,46.25,46.14,46.18,537600.0,31.9385,31.9869,31.9108,31.9385,537600.0
2008-04-14 15:10:00,46.18,46.23,46.14,46.2,630600.0,31.9385,31.9731,31.9108,31.9523,630600.0
2008-04-14 15:20:00,46.21,46.27,46.16,46.17,812400.0,31.9592,32.0007,31.9246,31.9316,812400.0
2008-04-14 15:30:00,46.16,46.21,46.09,46.19,767400.0,31.9246,31.9592,31.8762,31.9454,767400.0
2008-04-14 15:40:00,46.19,46.37,46.19,46.34,1312200.0,31.9454,32.0699,31.9454,32.0491,1312200.0
2008-04-14 15:50:00,46.34,46.39,46.27,46.35,2851200.0,32.0491,32.0837,32.0007,32.056,2851200.0
2008-04-15 09:30:00,46.8,46.87,46.74,46.78,1577100.0,32.3673,32.4157,32.3258,32.3534,1577100.0
2008-04-15 09:40:00,46.76,46.79,46.69,46.71,906600.0,32.3396,32.3604,32.2912,32.305,906600.0
2008-04-15 09:50:00,46.71,46.72,46.6,46.62,622800.0,32.305,32.3119,32.2289,32.2428,622800.0
2008-04-15 10:00:00,46.62,46.8,46.58,46.61,1118100.0,32.2428,32.3673,32.2151,32.2359,1118100.0
2008-04-15 10:10:00,46.61,46.65,46.52,46.59,994200.0,32.2359,32.2635,32.1736,32.222,994200.0
2008-04-15 10:20:00,46.59,46.68,46.54,46.54,1163700.0,32.222,32.2843,32.1874,32.1874,1163700.0
2008-04-15 10:30:00,46.55,46.67,46.55,46.64,2010000.0,32.1944,32.2774,32.1944,32.2566,2010000.0
2008-04-15 10:40:00,46.64,46.7,46.58,46.68,432000.0,32.2566,32.2981,32.2151,32.2843,432000.0
2008-04-15 10:50:00,46.68,46.73,46.62,46.72,615900.0,32.2843,32.3189,32.2428,32.3119,615900.0
2008-04-15 11:00:00,46.72,46.78,46.61,46.62,965400.0,32.3119,32.3534,32.2359,32.2428,965400.0
2008-04-15 11:10:00,46.63,46.65,46.46,46.5,789000.0,32.2497,32.2635,32.1321,32.1598,789000.0
2008-04-15 11:20:00,46.51,46.77,46.45,46.51,537300.0,32.1667,32.3465,32.1252,32.1667,537300.0
2008-04-15 11:30:00,46.5,46.53,46.46,46.53,533400.0,32.1598,32.1805,32.1321,32.1805,533400.0
2008-04-15 11:40:00,46.52,46.62,46.5,46.62,582300.0,32.1736,32.2428,32.1598,32.2428,582300.0
2008-04-15 11:50:00,46.62,46.64,46.59,46.61,670500.0,32.2428,32.2566,32.222,32.2359,670500.0
2008-04-15 12:00:00,46.61,46.62,46.55,46.58,483900.0,32.2359,32.2428,32.1944,32.2151,483900.0
2008-04-15 12:10:00,46.59,46.64,46.54,46.62,596400.0,32.222,32.2566,32.1874,32.2428,596400.0
2008-04-15 12:20:00,46.62,46.69,46.58,46.69,837300.0,32.2428,32.2912,32.2151,32.2912,837300.0
2008-04-15 12:30:00,46.69,46.73,46.66,46.72,528900.0,32.2912,32.3189,32.2704,32.3119,528900.0
2008-04-15 12:40:00,46.72,46.72,46.65,46.66,337500.0,32.3119,32.3119,32.2635,32.2704,337500.0
2008-04-15 12:50:00,46.66,46.7,46.64,46.67,368100.0,32.2704,32.2981,32.2566,32.2774,368100.0
2008-04-15 13:00:00,46.67,46.77,46.66,46.67,659100.0,32.2774,32.3465,32.2704,32.2774,659100.0
2008-04-15 13:10:00,46.68,46.78,46.67,46.76,442500.0,32.2843,32.3534,32.2774,32.3396,442500.0
2008-04-15 13:20:00,46.77,46.8,46.76,46.78,343200.0,32.3465,32.3673,32.3396,32.3534,343200.0
2008-04-15 13:30:00,46.79,46.79,46.71,46.72,480900.0,32.3604,32.3604,32.305,32.3119,480900.0
2008-04-15 13:40:00,46.72,46.88,46.72,46.87,570300.0,32.3119,32.4226,32.3119,32.4157,570300.0
2008-04-15 13:50:00,46.88,46.94,46.86,46.92,595800.0,32.4226,32.4641,32.4088,32.4503,595800.0
2008-04-15 14:00:00,46.92,46.93,46.84,46.86,345900.0,32.4503,32.4572,32.3949,32.4088,345900.0
2008-04-15 14:10:00,46.86,46.91,46.83,46.83,240000.0,32.4088,32.4433,32.388,32.388,240000.0
2008-04-15 14:20:00,46.84,46.85,46.79,46.82,456300.0,32.3949,32.4018,32.3604,32.3811,456300.0
2008-04-15 14:30:00,46.82,46.9,46.81,46.85,413400.0,32.3811,32.4364,32.3742,32.4018,413400.0
2008-04-15 14:40:00,46.84,46.85,46.76,46.77,307500.0,32.3949,32.4018,32.3396,32.3465,307500.0
2008-04-15 14:50:00,46.77,46.77,46.68,46.72,441300.0,32.3465,32.3465,32.2843,32.3119,441300.0
2008-04-15 15:00:00,46.71,46.78,46.7,46.72,504300.0,32.305,32.3534,32.2981,32.3119,504300.0
2008-04-15 15:10:00,46.72,46.8,46.72,46.8,539700.0,32.3119,32.3673,32.3119,32.3673,539700.0
2008-04-15 15:20:00,46.8,46.92,46.79,46.9,665400.0,32.3673,32.4503,32.3604,32.4364,665400.0
2008-04-15 15:30:00,46.9,46.98,46.83,46.84,843300.0,32.4364,32.4918,32.388,32.3949,843300.0
2008-04-15 15:40:00,46.84,46.87,46.81,46.81,1040400.0,32.3949,32.4157,32.3742,32.3742,1040400.0
2008-04-15 15:50:00,46.8,46.87,46.73,46.87,1955100.0,32.3673,32.4157,32.3189,32.4157,1955100.0
2008-04-16 09:30:00,47.43,47.66,47.43,47.57,3127800.0,32.803,32.9621,32.803,32.8998,3127800.0
2008-04-16 09:40:00,47.57,47.74,47.57,47.71,2690100.0,32.8998,33.0174,32.8998,32.9966,2690100.0
2008-04-16 09:50:00,47.71,47.74,47.63,47.67,3288300.0,32.9966,33.0174,32.9413,32.969,3288300.0
2008-04-16 10:00:00,47.67,47.72,47.64,47.66,1714500.0,32.969,33.0035,32.9482,32.9621,1714500.0
2008-04-16 10:10:00,47.66,47.71,47.6,47.7,927300.0,32.9621,32.9966,32.9206,32.9897,927300.0
2008-04-16 10:20:00,47.71,47.88,47.71,47.87,2944800.0,32.9966,33.1142,32.9966,33.1073,2944800.0
2008-04-16 10:30:00,47.87,47.94,47.86,47.87,2762100.0,33.1073,33.1557,33.1004,33.1073,2762100.0
2008-04-16 10:40:00,47.87,48.53,47.83,47.89,1807800.0,33.1073,33.5637,33.0796,33.1211,1807800.0
2008-04-16 10:50:00,47.89,47.93,47.87,47.93,967500.0,33.1211,33.1488,33.1073,33.1488,967500.0
2008-04-16 11:00:00,47.93,47.98,47.85,47.87,1495800.0,33.1488,33.1834,33.0935,33.1073,1495800.0
2008-04-16 11:10:00,47.87,47.91,47.84,47.88,748800.0,33.1073,33.135,33.0865,33.1142,748800.0
2008-04-16 11:20:00,47.88,47.92,47.86,47.91,653700.0,33.1142,33.1419,33.1004,33.135,653700.0
2008-04-16 11:30:00,47.91,47.91,47.86,47.89,670500.0,33.135,33.135,33.1004,33.1211,670500.0
2008-04-16 11:40:00,47.89,47.92,47.8,47.81,586800.0,33.1211,33.1419,33.0589,33.0658,586800.0
2008-04-16 11:50:00,47.81,47.83,47.73,47.83,659400.0,33.0658,33.0796,33.0105,33.0796,659400.0
2008-04-16 12:00:00,47.82,47.83,47.77,47.81,312300.0,33.0727,33.0796,33.0381,33.0658,312300.0
2008-04-16 12:10:00,47.81,47.9,47.8,47.88,347100.0,33.0658,33.128,33.0589,33.1142,347100.0
2008-04-16 12:20:00,47.88,47.94,47.8,47.91,795900.0,33.1142,33.1557,33.0589,33.135,795900.0
2008-04-16 12:30:00,47.91,47.98,47.88,47.91,464100.0,33.135,33.1834,33.1142,33.135,464100.0
2008-04-16 12:40:00,47.91,47.95,47.9,47.92,447900.0,33.135,33.1626,33.128,33.1419,447900.0
2008-04-16 12:50:00,47.92,47.95,47.9,47.94,416400.0,33.1419,33.1626,33.128,33.1557,416400.0
2008-04-16 13:00:00,47.95,47.98,47.88,47.91,1155000.0,33.1626,33.1834,33.1142,33.135,1155000.0
2008-04-16 13:10:00,47.91,47.92,47.84,47.88,476700.0,33.135,33.1419,33.0865,33.1142,476700.0
2008-04-16 13:20:00,47.88,47.9,47.84,47.9,271200.0,33.1142,33.128,33.0865,33.128,271200.0
2008-04-16 13:30:00,47.9,47.9,47.82,47.85,491700.0,33.128,33.128,33.0727,33.0935,491700.0
2008-04-16 13:40:00,47.85,47.87,47.8,47.87,587400.0,33.0935,33.1073,33.0589,33.1073,587400.0
2008-04-16 13:50:00,47.82,47.92,47.82,47.9,455700.0,33.0727,33.1419,33.0727,33.128,455700.0
2008-04-16 14:00:00,47.9,47.9,47.8,47.84,490200.0,33.128,33.128,33.0589,33.0865,490200.0
2008-04-16 14:10:00,47.84,47.89,47.81,47.86,379200.0,33.0865,33.1211,33.0658,33.1004,379200.0
2008-04-16 14:20:00,47.86,47.95,47.84,47.9,333000.0,33.1004,33.1626,33.0865,33.128,333000.0
2008-04-16 14:30:00,47.9,47.97,47.9,47.92,406200.0,33.128,33.1764,33.128,33.1419,406200.0
2008-04-16 14:40:00,47.93,48.01,47.92,47.96,699000.0,33.1488,33.2041,33.1419,33.1695,699000.0
2008-04-16 14:50:00,47.96,48.12,47.96,48.1,1491600.0,33.1695,33.2802,33.1695,33.2664,1491600.0
2008-04-16 15:00:00,48.1,48.15,48.09,48.11,841800.0,33.2664,33.3009,33.2594,33.2733,841800.0
2008-04-16 15:10:00,48.11,48.19,48.11,48.17,1315500.0,33.2733,33.3286,33.2733,33.3148,1315500.0
2008-04-16 15:20:00,48.17,48.25,48.16,48.23,885000.0,33.3148,33.3701,33.3079,33.3563,885000.0
2008-04-16 15:30:00,48.23,48.27,48.16,48.25,1330800.0,33.3563,33.3839,33.3079,33.3701,1330800.0
2008-04-16 15:40:00,48.25,48.31,48.2,48.29,2950200.0,33.3701,33.4116,33.3355,33.3978,2950200.0
2008-04-16 15:50:00,48.29,48.35,48.09,48.27,4167000.0,33.3978,33.4393,33.2594,33.3839,4167000.0
2008-04-17 09:30:00,47.79,47.81,47.66,47.75,1368900.0,33.052,33.0658,32.9621,33.0243,1368900.0
2008-04-17 09:40:00,47.75,47.97,47.72,47.93,1174800.0,33.0243,33.1764,33.0035,33.1488,1174800.0
2008-04-17 09:50:00,47.94,47.96,47.8,47.93,1140300.0,33.1557,33.1695,33.0589,33.1488,1140300.0
2008-04-17 10:00:00,47.94,47.94,47.7,47.8,2176500.0,33.1557,33.1557,32.9897,33.0589,2176500.0
2008-04-17 10:10:00,47.8,48.05,47.8,48.05,1181700.0,33.0589,33.2318,33.0589,33.2318,1181700.0
2008-04-17 10:20:00,48.05,48.07,47.93,47.99,1939800.0,33.2318,33.2456,33.1488,33.1903,1939800.0
2008-04-17 10:30:00,47.99,48.12,47.95,48.11,874800.0,33.1903,33.2802,33.1626,33.2733,874800.0
2008-04-17 10:40:00,48.11,48.12,47.99,48.02,1125600.0,33.2733,33.2802,33.1903,33.211,1125600.0
2008-04-17 10:50:00,48.04,48.05,47.86,47.96,815400.0,33.2249,33.2318,33.1004,33.1695,815400.0
2008-04-17 11:00:00,47.96,47.98,47.8,47.87,716400.0,33.1695,33.1834,33.0589,33.1073,716400.0
2008-04-17 11:10:00,47.86,47.93,47.86,47.9,545700.0,33.1004,33.1488,33.1004,33.128,545700.0
2008-04-17 11:20:00,47.89,47.9,47.72,47.74,930600.0,33.1211,33.128,33.0035,33.0174,930600.0
2008-04-17 11:30:00,47.74,47.74,47.67,47.69,829500.0,33.0174,33.0174,32.969,32.9828,829500.0
2008-04-17 11:40:00,47.68,47.68,47.58,47.62,999300.0,32.9759,32.9759,32.9067,32.9344,999300.0
2008-04-17 11:50:00,47.62,47.65,47.55,47.62,688500.0,32.9344,32.9551,32.886,32.9344,688500.0
2008-04-17 12:00:00,47.62,47.76,47.58,47.76,410700.0,32.9344,33.0312,32.9067,33.0312,410700.0
2008-04-17 12:10:00,47.76,47.77,47.69,47.69,342300.0,33.0312,33.0381,32.9828,32.9828,342300.0
2008-04-17 12:20:00,47.69,47.71,47.63,47.66,336300.0,32.9828,32.9966,32.9413,32.9621,336300.0
2008-04-17 12:30:00,47.66,47.75,47.64,47.73,405600.0,32.9621,33.0243,32.9482,33.0105,405600.0
2008-04-17 12:40:00,47.73,47.79,47.71,47.71,789900.0,33.0105,33.052,32.9966,32.9966,789900.0
2008-04-17 12:50:00,47.71,47.83,47.71,47.82,539700.0,32.9966,33.0796,32.9966,33.0727,539700.0
2008-04-17 13:00:00,47.83,47.89,47.8,47.89,355200.0,33.0796,33.1211,33.0589,33.1211,355200.0
2008-04-17 13:10:00,47.89,47.91,47.85,47.86,495900.0,33.1211,33.135,33.0935,33.1004,495900.0
2008-04-17 13:20:00,47.86,47.92,47.81,47.9,776700.0,33.1004,33.1419,33.0658,33.128,776700.0
2008-04-17 13:30:00,47.91,47.92,47.83,47.89,1378800.0,33.135,33.1419,33.0796,33.1211,1378800.0
2008-04-17 13:40:00,47.9,47.92,47.8,47.85,1078200.0,33.128,33.1419,33.0589,33.0935,1078200.0
2008-04-17 13:50:00,47.85,47.88,47.77,47.78,537900.0,33.0935,33.1142,33.0381,33.045,537900.0
2008-04-17 14:00:00,47.78,47.8,47.73,47.73,894900.0,33.045,33.0589,33.0105,33.0105,894900.0
2008-04-17 14:10:00,47.73,47.73,47.67,47.71,1203300.0,33.0105,33.0105,32.969,32.9966,1203300.0
2008-04-17 14:20:00,47.71,47.82,47.7,47.77,552300.0,32.9966,33.0727,32.9897,33.0381,552300.0
2008-04-17 14:30:00,47.78,47.9,47.77,47.89,508800.0,33.045,33.128,33.0381,33.1211,508800.0
2008-04-17 14:40:00,47.89,47.92,47.87,47.89,414600.0,33.1211,33.1419,33.1073,33.1211,414600.0
2008-04-17 14:50:00,47.88,47.88,47.79,47.83,473400.0,33.1142,33.1142,33.052,33.0796,473400.0
2008-04-17 15:00:00,47.83,47.99,47.77,47.94,704700.0,33.0796,33.1903,33.0381,33.1557,704700.0
2008-04-17 15:10:00,47.93,47.98,47.89,47.94,786300.0,33.1488,33.1834,33.1211,33.1557,786300.0
2008-04-17 15:20:00,47.94,47.98,47.91,47.92,818100.0,33.1557,33.1834,33.135,33.1419,818100.0
2008-04-17 15:30:00,47.92,48.06,47.91,47.99,1148700.0,33.1419,33.2387,33.135,33.1903,1148700.0
2008-04-17 15:40:00,47.99,48.03,47.92,48.03,727200.0,33.1903,33.2179,33.1419,33.2179,727200.0
2008-04-17 15:50:00,48.02,48.05,47.92,47.92,1313100.0,33.211,33.2318,33.1419,33.1419,1313100.0
2008-04-18 09:30:00,48.54,48.63,48.27,48.51,3487800.0,33.5707,33.6329,33.3839,33.5499,3487800.0
2008-04-18 09:40:00,48.51,48.51,48.29,48.31,1733700.0,33.5499,33.5499,33.3978,33.4116,1733700.0
2008-04-18 09:50:00,48.31,48.39,48.27,48.33,1263000.0,33.4116,33.4669,33.3839,33.4254,1263000.0
2008-04-18 10:00:00,48.33,48.39,48.26,48.31,837900.0,33.4254,33.4669,33.377,33.4116,837900.0
2008-04-18 10:10:00,48.31,48.4,48.21,48.22,2004600.0,33.4116,33.4738,33.3424,33.3494,2004600.0
2008-04-18 10:20:00,48.23,48.39,48.23,48.33,987600.0,33.3563,33.4669,33.3563,33.4254,987600.0
2008-04-18 10:30:00,48.33,48.43,48.32,48.41,894300.0,33.4254,33.4946,33.4185,33.4808,894300.0
2008-04-18 10:40:00,48.42,48.5,48.39,48.44,1000800.0,33.4877,33.543,33.4669,33.5015,1000800.0
2008-04-18 10:50:00,48.45,48.53,48.4,48.5,959400.0,33.5084,33.5637,33.4738,33.543,959400.0
2008-04-18 11:00:00,48.5,48.58,48.47,48.53,1478400.0,33.543,33.5983,33.5223,33.5637,1478400.0
2008-04-18 11:10:00,48.52,48.54,48.48,48.49,892500.0,33.5568,33.5707,33.5292,33.5361,892500.0
2008-04-18 11:20:00,48.49,48.59,48.49,48.59,587700.0,33.5361,33.6052,33.5361,33.6052,587700.0
2008-04-18 11:30:00,48.59,48.63,48.53,48.53,742200.0,33.6052,33.6329,33.5637,33.5637,742200.0
2008-04-18 11:40:00,48.53,48.65,48.52,48.63,855900.0,33.5637,33.6467,33.5568,33.6329,855900.0
2008-04-18 11:50:00,48.63,48.73,48.6,48.7,717000.0,33.6329,33.7021,33.6122,33.6813,717000.0
2008-04-18 12:00:00,48.69,48.8,48.69,48.77,1707300.0,33.6744,33.7505,33.6744,33.7297,1707300.0
2008-04-18 12:10:00,48.77,48.88,48.77,48.87,1356000.0,33.7297,33.8058,33.7297,33.7989,1356000.0
2008-04-18 12:20:00,48.87,48.9,48.84,48.86,670200.0,33.7989,33.8196,33.7781,33.792,670200.0
2008-04-18 12:30:00,48.86,48.87,48.79,48.83,619500.0,33.792,33.7989,33.7436,33.7712,619500.0
2008-04-18 12:40:00,48.83,48.84,48.77,48.77,372300.0,33.7712,33.7781,33.7297,33.7297,372300.0
2008-04-18 12:50:00,48.77,48.83,48.76,48.77,665700.0,33.7297,33.7712,33.7228,33.7297,665700.0
2008-04-18 13:00:00,48.77,48.85,48.67,48.85,887400.0,33.7297,33.7851,33.6606,33.7851,887400.0
2008-04-18 13:10:00,48.84,48.86,48.77,48.8,627300.0,33.7781,33.792,33.7297,33.7505,627300.0
2008-04-18 13:20:00,48.8,48.88,48.78,48.84,1026900.0,33.7505,33.8058,33.7367,33.7781,1026900.0
2008-04-18 13:30:00,48.84,48.85,48.77,48.77,583800.0,33.7781,33.7851,33.7297,33.7297,583800.0
2008-04-18 13:40:00,48.78,48.79,48.77,48.77,567600.0,33.7367,33.7436,33.7297,33.7297,567600.0
2008-04-18 13:50:00,48.77,48.8,48.72,48.75,1126200.0,33.7297,33.7505,33.6952,33.7159,1126200.0
2008-04-18 14:00:00,48.75,48.75,48.56,48.56,709800.0,33.7159,33.7159,33.5845,33.5845,709800.0
2008-04-18 14:10:00,48.55,48.64,48.54,48.63,435000.0,33.5776,33.6398,33.5707,33.6329,435000.0
2008-04-18 14:20:00,48.64,48.67,48.51,48.52,630900.0,33.6398,33.6606,33.5499,33.5568,630900.0
2008-04-18 14:30:00,48.53,48.59,48.53,48.59,759600.0,33.5637,33.6052,33.5637,33.6052,759600.0
2008-04-18 14:40:00,48.59,48.67,48.59,48.63,341400.0,33.6052,33.6606,33.6052,33.6329,341400.0
2008-04-18 14:50:00,48.63,48.65,48.56,48.56,549300.0,33.6329,33.6467,33.5845,33.5845,549300.0
2008-04-18 15:00:00,48.57,48.6,48.48,48.58,801900.0,33.5914,33.6122,33.5292,33.5983,801900.0
2008-04-18 15:10:00,48.58,48.64,48.53,48.55,798600.0,33.5983,33.6398,33.5637,33.5776,798600.0
2008-04-18 15:20:00,48.55,48.62,48.42,48.45,1295400.0,33.5776,33.626,33.4877,33.5084,1295400.0
2008-04-18 15:30:00,48.46,48.59,48.45,48.54,741900.0,33.5153,33.6052,33.5084,33.5707,741900.0
2008-04-18 15:40:00,48.52,48.53,48.43,48.48,1182600.0,33.5568,33.5637,33.4946,33.5292,1182600.0
2008-04-18 15:50:00,48.48,48.67,48.46,48.62,2494800.0,33.5292,33.6606,33.5153,33.626,2494800.0
2008-04-21 09:30:00,48.41,48.61,48.35,48.55,957000.0,33.4808,33.6191,33.4393,33.5776,957000.0
2008-04-21 09:40:00,48.56,48.6,48.49,48.52,895500.0,33.5845,33.6122,33.5361,33.5568,895500.0
2008-04-21 09:50:00,48.52,48.57,48.5,48.52,841200.0,33.5568,33.5914,33.543,33.5568,841200.0
2008-04-21 10:00:00,48.52,48.53,48.43,48.47,1194000.0,33.5568,33.5637,33.4946,33.5223,1194000.0
2008-04-21 10:10:00,48.47,48.49,48.32,48.41,1041900.0,33.5223,33.5361,33.4185,33.4808,1041900.0
2008-04-21 10:20:00,48.41,48.43,47.33,48.35,976500.0,33.4808,33.4946,32.7338,33.4393,976500.0
2008-04-21 10:30:00,48.35,48.53,48.28,48.38,857700.0,33.4393,33.5637,33.3908,33.46,857700.0
2008-04-21 10:40:00,48.38,48.39,48.33,48.35,1755900.0,33.46,33.4669,33.4254,33.4393,1755900.0
2008-04-21 10:50:00,48.35,48.43,48.29,48.31,981300.0,33.4393,33.4946,33.3978,33.4116,981300.0
2008-04-21 11:00:00,48.32,48.37,48.28,48.35,849600.0,33.4185,33.4531,33.3908,33.4393,849600.0
2008-04-21 11:10:00,48.35,48.38,48.33,48.33,869400.0,33.4393,33.46,33.4254,33.4254,869400.0
2008-04-21 11:20:00,48.33,48.37,48.27,48.29,1076400.0,33.4254,33.4531,33.3839,33.3978,1076400.0
2008-04-21 11:30:00,48.28,48.42,48.28,48.4,768000.0,33.3908,33.4877,33.3908,33.4738,768000.0
2008-04-21 11:40:00,48.41,48.47,48.38,48.42,507600.0,33.4808,33.5223,33.46,33.4877,507600.0
2008-04-21 11:50:00,48.42,48.49,48.37,48.45,616500.0,33.4877,33.5361,33.4531,33.5084,616500.0
2008-04-21 12:00:00,48.45,48.53,48.44,48.5,916200.0,33.5084,33.5637,33.5015,33.543,916200.0
2008-04-21 12:10:00,48.5,48.51,48.46,48.47,442500.0,33.543,33.5499,33.5153,33.5223,442500.0
2008-04-21 12:20:00,48.47,48.52,48.46,48.49,386400.0,33.5223,33.5568,33.5153,33.5361,386400.0
2008-04-21 12:30:00,48.49,48.52,48.46,48.47,345900.0,33.5361,33.5568,33.5153,33.5223,345900.0
2008-04-21 12:40:00,48.47,48.53,48.46,48.52,266700.0,33.5223,33.5637,33.5153,33.5568,266700.0
2008-04-21 12:50:00,48.52,48.53,48.48,48.51,540600.0,33.5568,33.5637,33.5292,33.5499,540600.0
2008-04-21 13:00:00,48.51,48.64,48.5,48.63,1087200.0,33.5499,33.6398,33.543,33.6329,1087200.0
2008-04-21 13:10:00,48.63,48.64,48.61,48.63,453600.0,33.6329,33.6398,33.6191,33.6329,453600.0
2008-04-21 13:20:00,48.63,48.65,48.59,48.6,331500.0,33.6329,33.6467,33.6052,33.6122,331500.0
2008-04-21 13:30:00,48.6,48.62,48.57,48.58,343200.0,33.6122,33.626,33.5914,33.5983,343200.0
2008-04-21 13:40:00,48.59,48.59,48.49,48.51,957600.0,33.6052,33.6052,33.5361,33.5499,957600.0
2008-04-21 13:50:00,48.51,48.55,48.49,48.53,619200.0,33.5499,33.5776,33.5361,33.5637,619200.0
2008-04-21 14:00:00,48.52,48.57,48.49,48.55,581400.0,33.5568,33.5914,33.5361,33.5776,581400.0
2008-04-21 14:10:00,48.55,48.6,48.5,48.6,441600.0,33.5776,33.6122,33.543,33.6122,441600.0
2008-04-21 14:20:00,48.59,48.64,48.52,48.62,842400.0,33.6052,33.6398,33.5568,33.626,842400.0
2008-04-21 14:30:00,48.62,48.68,48.57,48.65,783900.0,33.626,33.6675,33.5914,33.6467,783900.0
2008-04-21 14:40:00,48.65,48.77,48.62,48.74,1538700.0,33.6467,33.7297,33.626,33.709,1538700.0
2008-04-21 14:50:00,48.73,48.77,48.72,48.76,862200.0,33.7021,33.7297,33.6952,33.7228,862200.0
2008-04-21 15:00:00,48.76,48.84,48.76,48.82,1140600.0,33.7228,33.7781,33.7228,33.7643,1140600.0
2008-04-21 15:10:00,48.82,48.9,48.79,48.88,790800.0,33.7643,33.8196,33.7436,33.8058,790800.0
2008-04-21 15:20:00,48.88,48.9,48.83,48.85,826200.0,33.8058,33.8196,33.7712,33.7851,826200.0
2008-04-21 15:30:00,48.85,48.91,48.8,48.9,698700.0,33.7851,33.8266,33.7505,33.8196,698700.0
2008-04-21 15:40:00,48.9,48.96,48.87,48.94,1896300.0,33.8196,33.8611,33.7989,33.8473,1896300.0
2008-04-21 15:50:00,48.94,48.95,48.83,48.86,1711200.0,33.8473,33.8542,33.7712,33.792,1711200.0
2008-04-22 09:30:00,48.72,48.72,48.61,48.68,1451400.0,33.6952,33.6952,33.6191,33.6675,1451400.0
2008-04-22 09:40:00,48.68,48.68,48.53,48.54,1169700.0,33.6675,33.6675,33.5637,33.5707,1169700.0
2008-04-22 09:50:00,48.54,48.55,48.45,48.49,2221200.0,33.5707,33.5776,33.5084,33.5361,2221200.0
2008-04-22 10:00:00,48.49,48.55,48.37,48.43,5504700.0,33.5361,33.5776,33.4531,33.4946,5504700.0
2008-04-22 10:10:00,48.43,48.62,48.42,48.58,1374000.0,33.4946,33.626,33.4877,33.5983,1374000.0
2008-04-22 10:20:00,48.59,48.59,48.4,48.43,2370300.0,33.6052,33.6052,33.4738,33.4946,2370300.0
2008-04-22 10:30:00,48.43,48.51,48.41,48.45,1129500.0,33.4946,33.5499,33.4808,33.5084,1129500.0
2008-04-22 10:40:00,48.45,48.55,48.44,48.51,668700.0,33.5084,33.5776,33.5015,33.5499,668700.0
2008-04-22 10:50:00,48.51,48.62,48.47,48.61,834600.0,33.5499,33.626,33.5223,33.6191,834600.0
2008-04-22 11:00:00,48.61,48.65,48.5,48.54,760200.0,33.6191,33.6467,33.543,33.5707,760200.0
2008-04-22 11:10:00,48.54,48.65,48.52,48.6,670800.0,33.5707,33.6467,33.5568,33.6122,670800.0
2008-04-22 11:20:00,48.6,48.7,48.58,48.67,827100.0,33.6122,33.6813,33.5983,33.6606,827100.0
2008-04-22 11:30:00,48.66,48.74,48.64,48.7,843600.0,33.6537,33.709,33.6398,33.6813,843600.0
2008-04-22 11:40:00,48.69,48.8,48.65,48.65,825000.0,33.6744,33.7505,33.6467,33.6467,825000.0
2008-04-22 11:50:00,48.65,48.66,48.47,48.53,1176000.0,33.6467,33.6537,33.5223,33.5637,1176000.0
2008-04-22 12:00:00,48.52,48.55,48.41,48.43,894000.0,33.5568,33.5776,33.4808,33.4946,894000.0
2008-04-22 12:10:00,48.43,48.48,48.41,48.44,714300.0,33.4946,33.5292,33.4808,33.5015,714300.0
2008-04-22 12:20:00,48.44,48.46,48.26,48.26,1434300.0,33.5015,33.5153,33.377,33.377,1434300.0
2008-04-22 12:30:00,48.26,48.27,48.12,48.17,1706700.0,33.377,33.3839,33.2802,33.3148,1706700.0
2008-04-22 12:40:00,48.17,48.2,48.07,48.11,920700.0,33.3148,33.3355,33.2456,33.2733,920700.0
2008-04-22 12:50:00,48.11,48.15,48.08,48.1,605400.0,33.2733,33.3009,33.2525,33.2664,605400.0
2008-04-22 13:00:00,48.1,48.24,48.07,48.22,1813200.0,33.2664,33.3632,33.2456,33.3494,1813200.0
2008-04-22 13:10:00,48.22,48.26,48.2,48.22,437400.0,33.3494,33.377,33.3355,33.3494,437400.0
2008-04-22 13:20:00,48.22,48.28,48.22,48.28,415800.0,33.3494,33.3908,33.3494,33.3908,415800.0
2008-04-22 13:30:00,48.28,48.35,48.24,48.35,409800.0,33.3908,33.4393,33.3632,33.4393,409800.0
2008-04-22 13:40:00,48.35,48.35,48.28,48.3,358800.0,33.4393,33.4393,33.3908,33.4047,358800.0
2008-04-22 13:50:00,48.29,48.4,48.29,48.34,555600.0,33.3978,33.4738,33.3978,33.4323,555600.0
2008-04-22 14:00:00,48.34,48.38,48.29,48.34,606900.0,33.4323,33.46,33.3978,33.4323,606900.0
2008-04-22 14:10:00,48.34,48.38,48.3,48.31,688800.0,33.4323,33.46,33.4047,33.4116,688800.0
2008-04-22 14:20:00,48.31,48.39,48.29,48.36,513000.0,33.4116,33.4669,33.3978,33.4462,513000.0
2008-04-22 14:30:00,48.36,48.43,48.3,48.31,615000.0,33.4462,33.4946,33.4047,33.4116,615000.0
2008-04-22 14:40:00,48.31,48.35,48.18,48.22,688500.0,33.4116,33.4393,33.3217,33.3494,688500.0
2008-04-22 14:50:00,48.22,48.23,48.14,48.22,1009800.0,33.3494,33.3563,33.294,33.3494,1009800.0
2008-04-22 15:00:00,48.22,48.35,48.17,48.3,597600.0,33.3494,33.4393,33.3148,33.4047,597600.0
2008-04-22 15:10:00,48.31,48.36,48.27,48.3,451500.0,33.4116,33.4462,33.3839,33.4047,451500.0
2008-04-22 15:20:00,48.3,48.34,48.23,48.33,638700.0,33.4047,33.4323,33.3563,33.4254,638700.0
2008-04-22 15:30:00,48.32,48.33,48.24,48.29,622500.0,33.4185,33.4254,33.3632,33.3978,622500.0
2008-04-22 15:40:00,48.29,48.4,48.28,48.39,889200.0,33.3978,33.4738,33.3908,33.4669,889200.0
2008-04-22 15:50:00,48.39,48.45,48.32,48.42,1750500.0,33.4669,33.5084,33.4185,33.4877,1750500.0
2008-04-23 09:30:00,48.9,48.94,48.64,48.7,1412700.0,33.8196,33.8473,33.6398,33.6813,1412700.0
2008-04-23 09:40:00,48.71,48.74,48.62,48.68,1350900.0,33.6882,33.709,33.626,33.6675,1350900.0
2008-04-23 09:50:00,48.68,48.73,48.62,48.64,873600.0,33.6675,33.7021,33.626,33.6398,873600.0
2008-04-23 10:00:00,48.64,48.65,48.53,48.62,1169700.0,33.6398,33.6467,33.5637,33.626,1169700.0
2008-04-23 10:10:00,48.62,48.69,48.56,48.66,1315500.0,33.626,33.6744,33.5845,33.6537,1315500.0
2008-04-23 10:20:00,48.67,48.79,48.65,48.78,867900.0,33.6606,33.7436,33.6467,33.7367,867900.0
2008-04-23 10:30:00,48.78,48.91,48.78,48.86,1335900.0,33.7367,33.8266,33.7367,33.792,1335900.0
2008-04-23 10:40:00,48.86,49.0,48.86,48.99,1379100.0,33.792,33.8888,33.792,33.8819,1379100.0
2008-04-23 10:50:00,49.0,49.09,48.96,48.99,1350600.0,33.8888,33.951,33.8611,33.8819,1350600.0
2008-04-23 11:00:00,48.98,49.06,48.96,49.02,1101000.0,33.875,33.9303,33.8611,33.9026,1101000.0
2008-04-23 11:10:00,49.02,49.04,48.93,48.94,994500.0,33.9026,33.9165,33.8404,33.8473,994500.0
2008-04-23 11:20:00,48.95,48.97,48.91,48.92,960900.0,33.8542,33.8681,33.8266,33.8335,960900.0
2008-04-23 11:30:00,48.92,48.98,48.91,48.96,760200.0,33.8335,33.875,33.8266,33.8611,760200.0
2008-04-23 11:40:00,48.96,49.04,48.94,49.01,749400.0,33.8611,33.9165,33.8473,33.8957,749400.0
2008-04-23 11:50:00,49.01,49.02,48.9,48.92,564600.0,33.8957,33.9026,33.8196,33.8335,564600.0
2008-04-23 12:00:00,48.92,49.0,48.85,48.88,1191600.0,33.8335,33.8888,33.7851,33.8058,1191600.0
2008-04-23 12:10:00,48.88,48.9,48.84,48.85,585900.0,33.8058,33.8196,33.7781,33.7851,585900.0
2008-04-23 12:20:00,48.85,48.85,48.74,48.77,650700.0,33.7851,33.7851,33.709,33.7297,650700.0
2008-04-23 12:30:00,48.77,48.81,48.6,48.6,1020000.0,33.7297,33.7574,33.6122,33.6122,1020000.0
2008-04-23 12:40:00,48.61,48.67,48.6,48.66,429300.0,33.6191,33.6606,33.6122,33.6537,429300.0
2008-04-23 12:50:00,48.66,48.74,48.66,48.7,301200.0,33.6537,33.709,33.6537,33.6813,301200.0
2008-04-23 13:00:00,48.71,48.74,48.66,48.68,2424900.0,33.6882,33.709,33.6537,33.6675,2424900.0
2008-04-23 13:10:00,48.68,48.75,48.66,48.73,586500.0,33.6675,33.7159,33.6537,33.7021,586500.0
2008-04-23 13:20:00,48.73,48.82,48.71,48.8,423000.0,33.7021,33.7643,33.6882,33.7505,423000.0
2008-04-23 13:30:00,48.8,48.84,48.75,48.82,518100.0,33.7505,33.7781,33.7159,33.7643,518100.0
2008-04-23 13:40:00,48.82,48.87,48.72,48.86,587700.0,33.7643,33.7989,33.6952,33.792,587700.0
2008-04-23 13:50:00,48.87,48.92,48.85,48.9,644700.0,33.7989,33.8335,33.7851,33.8196,644700.0
2008-04-23 14:00:00,48.91,48.94,48.83,48.85,456000.0,33.8266,33.8473,33.7712,33.7851,456000.0
2008-04-23 14:10:00,48.85,49.0,48.84,48.96,1203900.0,33.7851,33.8888,33.7781,33.8611,1203900.0
2008-04-23 14:20:00,48.96,48.97,48.89,48.9,617100.0,33.8611,33.8681,33.8127,33.8196,617100.0
2008-04-23 14:30:00,48.9,48.99,48.89,48.9,828000.0,33.8196,33.8819,33.8127,33.8196,828000.0
2008-04-23 14:40:00,48.9,48.97,48.9,48.91,1020000.0,33.8196,33.8681,33.8196,33.8266,1020000.0
2008-04-23 14:50:00,48.91,48.95,48.88,48.91,517200.0,33.8266,33.8542,33.8058,33.8266,517200.0
2008-04-23 15:00:00,48.91,49.0,48.9,48.99,733200.0,33.8266,33.8888,33.8196,33.8819,733200.0
2008-04-23 15:10:00,48.99,49.06,48.99,49.03,892500.0,33.8819,33.9303,33.8819,33.9096,892500.0
2008-04-23 15:20:00,49.03,49.09,48.92,48.95,885600.0,33.9096,33.951,33.8335,33.8542,885600.0
2008-04-23 15:30:00,48.95,49.01,48.89,49.0,827100.0,33.8542,33.8957,33.8127,33.8888,827100.0
2008-04-23 15:40:00,49.0,49.03,48.9,48.96,842700.0,33.8888,33.9096,33.8196,33.8611,842700.0
2008-04-23 15:50:00,48.97,49.16,48.95,49.08,1909800.0,33.8681,33.9995,33.8542,33.9441,1909800.0
2008-04-24 09:30:00,48.96,48.98,48.6,48.6,1605900.0,33.8611,33.875,33.6122,33.6122,1605900.0
2008-04-24 09:40:00,48.61,48.61,48.44,48.44,1309500.0,33.6191,33.6191,33.5015,33.5015,1309500.0
2008-04-24 09:50:00,48.44,48.49,48.38,48.47,1119300.0,33.5015,33.5361,33.46,33.5223,1119300.0
2008-04-24 10:00:00,48.47,48.53,48.22,48.24,2814300.0,33.5223,33.5637,33.3494,33.3632,2814300.0
2008-04-24 10:10:00,48.24,48.38,48.23,48.35,1321200.0,33.3632,33.46,33.3563,33.4393,1321200.0
2008-04-24 10:20:00,48.35,48.35,48.2,48.21,1342800.0,33.4393,33.4393,33.3355,33.3424,1342800.0
2008-04-24 10:30:00,48.2,48.25,48.11,48.24,1940100.0,33.3355,33.3701,33.2733,33.3632,1940100.0
2008-04-24 10:40:00,48.24,48.4,48.24,48.32,1318800.0,33.3632,33.4738,33.3632,33.4185,1318800.0
2008-04-24 10:50:00,48.32,48.39,48.27,48.35,1040700.0,33.4185,33.4669,33.3839,33.4393,1040700.0
2008-04-24 11:00:00,48.34,48.43,48.32,48.42,449400.0,33.4323,33.4946,33.4185,33.4877,449400.0
2008-04-24 11:10:00,48.41,48.55,48.4,48.5,945900.0,33.4808,33.5776,33.4738,33.543,945900.0
2008-04-24 11:20:00,48.5,48.6,48.44,48.58,676200.0,33.543,33.6122,33.5015,33.5983,676200.0
2008-04-24 11:30:00,48.58,48.69,48.58,48.68,789300.0,33.5983,33.6744,33.5983,33.6675,789300.0
2008-04-24 11:40:00,48.67,48.82,48.66,48.8,970500.0,33.6606,33.7643,33.6537,33.7505,970500.0
2008-04-24 11:50:00,48.8,48.82,48.17,48.66,1226400.0,33.7505,33.7643,33.3148,33.6537,1226400.0
2008-04-24 12:00:00,48.66,48.85,48.66,48.84,850800.0,33.6537,33.7851,33.6537,33.7781,850800.0
2008-04-24 12:10:00,48.84,48.9,48.77,48.8,920700.0,33.7781,33.8196,33.7297,33.7505,920700.0
2008-04-24 12:20:00,48.8,48.85,48.71,48.72,492000.0,33.7505,33.7851,33.6882,33.6952,492000.0
2008-04-24 12:30:00,48.72,48.83,48.71,48.82,467400.0,33.6952,33.7712,33.6882,33.7643,467400.0
2008-04-24 12:40:00,48.83,48.9,48.79,48.8,685500.0,33.7712,33.8196,33.7436,33.7505,685500.0
2008-04-24 12:50:00,48.8,48.86,48.72,48.86,524700.0,33.7505,33.792,33.6952,33.792,524700.0
2008-04-24 13:00:00,48.85,49.01,48.84,48.89,1252200.0,33.7851,33.8957,33.7781,33.8127,1252200.0
2008-04-24 13:10:00,48.89,48.91,48.8,48.84,286500.0,33.8127,33.8266,33.7505,33.7781,286500.0
2008-04-24 13:20:00,48.84,48.84,48.74,48.78,348000.0,33.7781,33.7781,33.709,33.7367,348000.0
2008-04-24 13:30:00,48.77,48.79,48.69,48.71,278400.0,33.7297,33.7436,33.6744,33.6882,278400.0
2008-04-24 13:40:00,48.72,48.81,48.71,48.8,342600.0,33.6952,33.7574,33.6882,33.7505,342600.0
2008-04-24 13:50:00,48.79,48.89,48.74,48.88,358800.0,33.7436,33.8127,33.709,33.8058,358800.0
2008-04-24 14:00:00,48.87,48.92,48.83,48.89,443100.0,33.7989,33.8335,33.7712,33.8127,443100.0
2008-04-24 14:10:00,48.9,49.08,48.87,49.07,513300.0,33.8196,33.9441,33.7989,33.9372,513300.0
2008-04-24 14:20:00,49.07,49.1,49.01,49.06,774000.0,33.9372,33.958,33.8957,33.9303,774000.0
2008-04-24 14:30:00,49.06,49.11,49.0,49.05,757500.0,33.9303,33.9649,33.8888,33.9234,757500.0
2008-04-24 14:40:00,49.05,49.15,49.02,49.07,615300.0,33.9234,33.9925,33.9026,33.9372,615300.0
2008-04-24 14:50:00,49.06,49.08,48.97,49.0,663000.0,33.9303,33.9441,33.8681,33.8888,663000.0
2008-04-24 15:00:00,49.0,49.1,48.98,49.07,469200.0,33.8888,33.958,33.875,33.9372,469200.0
2008-04-24 15:10:00,49.07,49.1,48.84,48.88,961800.0,33.9372,33.958,33.7781,33.8058,961800.0
2008-04-24 15:20:00,48.88,48.96,48.84,48.93,662100.0,33.8058,33.8611,33.7781,33.8404,662100.0
2008-04-24 15:30:00,48.93,48.95,48.85,48.86,604800.0,33.8404,33.8542,33.7851,33.792,604800.0
2008-04-24 15:40:00,48.86,48.89,48.65,48.67,1288500.0,33.792,33.8127,33.6467,33.6606,1288500.0
2008-04-24 15:50:00,48.66,48.81,48.63,48.63,1982100.0,33.6537,33.7574,33.6329,33.6329,1982100.0
2008-04-25 09:30:00,48.9,48.92,48.76,48.8,1728900.0,33.8196,33.8335,33.7228,33.7505,1728900.0
2008-04-25 09:40:00,48.8,48.85,48.62,48.63,1563300.0,33.7505,33.7851,33.626,33.6329,1563300.0
2008-04-25 09:50:00,48.62,48.63,48.39,48.4,2203500.0,33.626,33.6329,33.4669,33.4738,2203500.0
2008-04-25 10:00:00,48.41,48.46,48.32,48.41,1012500.0,33.4808,33.5153,33.4185,33.4808,1012500.0
2008-04-25 10:10:00,48.41,48.5,48.39,48.5,1044900.0,33.4808,33.543,33.4669,33.543,1044900.0
2008-04-25 10:20:00,48.5,48.53,48.47,48.49,1223400.0,33.543,33.5637,33.5223,33.5361,1223400.0
2008-04-25 10:30:00,48.49,48.55,48.36,48.37,1378200.0,33.5361,33.5776,33.4462,33.4531,1378200.0
2008-04-25 10:40:00,48.37,48.49,48.37,48.42,1746000.0,33.4531,33.5361,33.4531,33.4877,1746000.0
2008-04-25 10:50:00,48.41,48.45,48.32,48.45,1660200.0,33.4808,33.5084,33.4185,33.5084,1660200.0
2008-04-25 11:00:00,48.45,48.61,48.39,48.42,570300.0,33.5084,33.6191,33.4669,33.4877,570300.0
2008-04-25 11:10:00,48.43,48.47,48.17,48.2,993600.0,33.4946,33.5223,33.3148,33.3355,993600.0
2008-04-25 11:20:00,48.2,48.28,48.15,48.28,697200.0,33.3355,33.3908,33.3009,33.3908,697200.0
2008-04-25 11:30:00,48.28,48.35,48.28,48.29,487500.0,33.3908,33.4393,33.3908,33.3978,487500.0
2008-04-25 11:40:00,48.28,48.38,48.27,48.38,455400.0,33.3908,33.46,33.3839,33.46,455400.0
2008-04-25 11:50:00,48.38,48.46,48.35,48.41,470700.0,33.46,33.5153,33.4393,33.4808,470700.0
2008-04-25 12:00:00,48.41,48.43,48.33,48.37,362700.0,33.4808,33.4946,33.4254,33.4531,362700.0
2008-04-25 12:10:00,48.37,48.45,48.37,48.42,278400.0,33.4531,33.5084,33.4531,33.4877,278400.0
2008-04-25 12:20:00,48.41,48.42,48.33,48.36,226800.0,33.4808,33.4877,33.4254,33.4462,226800.0
2008-04-25 12:30:00,48.36,48.38,48.28,48.38,291300.0,33.4462,33.46,33.3908,33.46,291300.0
2008-04-25 12:40:00,48.38,48.46,48.38,48.4,608400.0,33.46,33.5153,33.46,33.4738,608400.0
2008-04-25 12:50:00,48.39,48.42,48.36,48.37,606600.0,33.4669,33.4877,33.4462,33.4531,606600.0
2008-04-25 13:00:00,48.38,48.43,48.34,48.37,379200.0,33.46,33.4946,33.4323,33.4531,379200.0
2008-04-25 13:10:00,48.37,48.4,48.29,48.33,266700.0,33.4531,33.4738,33.3978,33.4254,266700.0
2008-04-25 13:20:00,48.32,48.39,48.3,48.36,229800.0,33.4185,33.4669,33.4047,33.4462,229800.0
2008-04-25 13:30:00,48.37,48.39,48.29,48.39,710100.0,33.4531,33.4669,33.3978,33.4669,710100.0
2008-04-25 13:40:00,48.39,48.4,48.31,48.39,331500.0,33.4669,33.4738,33.4116,33.4669,331500.0
2008-04-25 13:50:00,48.39,48.55,48.39,48.5,731400.0,33.4669,33.5776,33.4669,33.543,731400.0
2008-04-25 14:00:00,48.5,48.57,48.49,48.57,787800.0,33.543,33.5914,33.5361,33.5914,787800.0
2008-04-25 14:10:00,48.57,48.61,48.56,48.6,818700.0,33.5914,33.6191,33.5845,33.6122,818700.0
2008-04-25 14:20:00,48.6,48.68,48.57,48.67,1445700.0,33.6122,33.6675,33.5914,33.6606,1445700.0
2008-04-25 14:30:00,48.67,48.7,48.65,48.69,609300.0,33.6606,33.6813,33.6467,33.6744,609300.0
2008-04-25 14:40:00,48.7,48.71,48.56,48.6,360900.0,33.6813,33.6882,33.5845,33.6122,360900.0
2008-04-25 14:50:00,48.6,48.73,48.59,48.7,1214700.0,33.6122,33.7021,33.6052,33.6813,1214700.0
2008-04-25 15:00:00,48.7,48.84,48.67,48.82,599400.0,33.6813,33.7781,33.6606,33.7643,599400.0
2008-04-25 15:10:00,48.83,48.91,48.7,48.87,888300.0,33.7712,33.8266,33.6813,33.7989,888300.0
2008-04-25 15:20:00,48.87,48.94,48.81,48.83,765300.0,33.7989,33.8473,33.7574,33.7712,765300.0
2008-04-25 15:30:00,48.83,48.88,48.76,48.78,903000.0,33.7712,33.8058,33.7228,33.7367,903000.0
2008-04-25 15:40:00,48.78,48.83,48.7,48.81,1191600.0,33.7367,33.7712,33.6813,33.7574,1191600.0
2008-04-25 15:50:00,48.81,48.91,48.72,48.88,1918500.0,33.7574,33.8266,33.6952,33.8058,1918500.0
2008-04-28 09:30:00,49.02,49.05,48.81,48.83,1112400.0,33.9026,33.9234,33.7574,33.7712,1112400.0
2008-04-28 09:40:00,48.82,48.86,48.72,48.83,1278300.0,33.7643,33.792,33.6952,33.7712,1278300.0
2008-04-28 09:50:00,48.83,49.01,48.81,48.99,1577700.0,33.7712,33.8957,33.7574,33.8819,1577700.0
2008-04-28 10:00:00,48.98,49.0,48.86,48.92,1183500.0,33.875,33.8888,33.792,33.8335,1183500.0
2008-04-28 10:10:00,48.92,49.06,48.91,48.92,978000.0,33.8335,33.9303,33.8266,33.8335,978000.0
2008-04-28 10:20:00,48.92,48.98,48.86,48.97,753900.0,33.8335,33.875,33.792,33.8681,753900.0
2008-04-28 10:30:00,48.97,49.04,48.95,49.02,834300.0,33.8681,33.9165,33.8542,33.9026,834300.0
2008-04-28 10:40:00,49.02,49.03,48.97,48.97,395100.0,33.9026,33.9096,33.8681,33.8681,395100.0
2008-04-28 10:50:00,48.96,49.08,48.96,49.07,659400.0,33.8611,33.9441,33.8611,33.9372,659400.0
2008-04-28 11:00:00,49.07,49.09,48.97,48.98,651600.0,33.9372,33.951,33.8681,33.875,651600.0
2008-04-28 11:10:00,48.98,49.0,48.85,48.85,659100.0,33.875,33.8888,33.7851,33.7851,659100.0
2008-04-28 11:20:00,48.86,48.93,48.85,48.93,557400.0,33.792,33.8404,33.7851,33.8404,557400.0
2008-04-28 11:30:00,48.92,48.99,48.9,48.98,251400.0,33.8335,33.8819,33.8196,33.875,251400.0
2008-04-28 11:40:00,48.99,49.03,48.97,49.02,362100.0,33.8819,33.9096,33.8681,33.9026,362100.0
2008-04-28 11:50:00,49.02,49.05,48.93,48.94,360600.0,33.9026,33.9234,33.8404,33.8473,360600.0
2008-04-28 12:00:00,48.94,49.05,48.93,49.05,356100.0,33.8473,33.9234,33.8404,33.9234,356100.0
2008-04-28 12:10:00,49.05,49.07,49.02,49.03,414000.0,33.9234,33.9372,33.9026,33.9096,414000.0
2008-04-28 12:20:00,49.03,49.07,49.01,49.06,365700.0,33.9096,33.9372,33.8957,33.9303,365700.0
2008-04-28 12:30:00,49.06,49.08,49.03,49.03,345000.0,33.9303,33.9441,33.9096,33.9096,345000.0
2008-04-28 12:40:00,49.04,49.04,48.97,49.0,759000.0,33.9165,33.9165,33.8681,33.8888,759000.0
2008-04-28 12:50:00,49.0,49.01,48.97,48.98,327300.0,33.8888,33.8957,33.8681,33.875,327300.0
2008-04-28 13:00:00,48.98,49.04,48.98,49.02,294300.0,33.875,33.9165,33.875,33.9026,294300.0
2008-04-28 13:10:00,49.02,49.04,48.99,49.01,283500.0,33.9026,33.9165,33.8819,33.8957,283500.0
2008-04-28 13:20:00,49.01,49.04,49.0,49.04,223500.0,33.8957,33.9165,33.8888,33.9165,223500.0
2008-04-28 13:30:00,49.04,49.1,49.04,49.04,496800.0,33.9165,33.958,33.9165,33.9165,496800.0
2008-04-28 13:40:00,49.03,49.09,49.03,49.08,386700.0,33.9096,33.951,33.9096,33.9441,386700.0
2008-04-28 13:50:00,49.08,49.12,49.06,49.11,332700.0,33.9441,33.9718,33.9303,33.9649,332700.0
2008-04-28 14:00:00,49.11,49.15,49.1,49.12,394800.0,33.9649,33.9925,33.958,33.9718,394800.0
2008-04-28 14:10:00,49.12,49.12,49.03,49.04,324300.0,33.9718,33.9718,33.9096,33.9165,324300.0
2008-04-28 14:20:00,49.04,49.07,49.0,49.01,474600.0,33.9165,33.9372,33.8888,33.8957,474600.0
2008-04-28 14:30:00,49.01,49.05,49.0,49.03,343200.0,33.8957,33.9234,33.8888,33.9096,343200.0
2008-04-28 14:40:00,49.04,49.07,48.97,48.97,425400.0,33.9165,33.9372,33.8681,33.8681,425400.0
2008-04-28 14:50:00,48.97,49.0,48.94,48.99,453600.0,33.8681,33.8888,33.8473,33.8819,453600.0
2008-04-28 15:00:00,49.0,49.06,48.97,49.0,700200.0,33.8888,33.9303,33.8681,33.8888,700200.0
2008-04-28 15:10:00,49.0,49.08,49.0,49.07,495000.0,33.8888,33.9441,33.8888,33.9372,495000.0
2008-04-28 15:20:00,49.07,49.08,48.91,48.92,684900.0,33.9372,33.9441,33.8266,33.8335,684900.0
2008-04-28 15:30:00,48.92,48.95,48.86,48.88,709500.0,33.8335,33.8542,33.792,33.8058,709500.0
2008-04-28 15:40:00,48.89,48.9,48.8,48.81,1135800.0,33.8127,33.8196,33.7505,33.7574,1135800.0
2008-04-28 15:50:00,48.81,48.81,48.68,48.77,1739700.0,33.7574,33.7574,33.6675,33.7297,1739700.0
2008-04-29 09:30:00,48.63,48.63,48.42,48.52,3123900.0,33.6329,33.6329,33.4877,33.5568,3123900.0
2008-04-29 09:40:00,48.53,48.54,48.32,48.38,1878300.0,33.5637,33.5707,33.4185,33.46,1878300.0
2008-04-29 09:50:00,48.37,48.4,48.29,48.31,1645800.0,33.4531,33.4738,33.3978,33.4116,1645800.0
2008-04-29 10:00:00,48.31,48.45,48.28,48.36,1100100.0,33.4116,33.5084,33.3908,33.4462,1100100.0
2008-04-29 10:10:00,48.35,48.36,48.14,48.19,1585200.0,33.4393,33.4462,33.294,33.3286,1585200.0
2008-04-29 10:20:00,48.19,48.21,48.04,48.07,1557900.0,33.3286,33.3424,33.2249,33.2456,1557900.0
2008-04-29 10:30:00,48.07,48.12,48.04,48.09,1350300.0,33.2456,33.2802,33.2249,33.2594,1350300.0
2008-04-29 10:40:00,48.08,48.15,48.07,48.09,1156500.0,33.2525,33.3009,33.2456,33.2594,1156500.0
2008-04-29 10:50:00,48.09,48.1,48.06,48.08,1114500.0,33.2594,33.2664,33.2387,33.2525,1114500.0
2008-04-29 11:00:00,48.08,48.12,48.07,48.12,658200.0,33.2525,33.2802,33.2456,33.2802,658200.0
2008-04-29 11:10:00,48.12,48.15,48.11,48.12,581100.0,33.2802,33.3009,33.2733,33.2802,581100.0
2008-04-29 11:20:00,48.12,48.18,48.12,48.13,1254300.0,33.2802,33.3217,33.2802,33.2871,1254300.0
2008-04-29 11:30:00,48.13,48.13,48.08,48.11,1216200.0,33.2871,33.2871,33.2525,33.2733,1216200.0
2008-04-29 11:40:00,48.11,48.11,47.98,47.99,769800.0,33.2733,33.2733,33.1834,33.1903,769800.0
2008-04-29 11:50:00,47.99,48.02,47.94,47.96,1077900.0,33.1903,33.211,33.1557,33.1695,1077900.0
2008-04-29 12:00:00,47.96,48.02,47.92,47.92,1394400.0,33.1695,33.211,33.1419,33.1419,1394400.0
2008-04-29 12:10:00,47.92,48.1,47.86,47.88,765600.0,33.1419,33.2664,33.1004,33.1142,765600.0
2008-04-29 12:20:00,47.87,47.99,47.85,47.98,812100.0,33.1073,33.1903,33.0935,33.1834,812100.0
2008-04-29 12:30:00,47.97,47.98,47.91,47.98,542700.0,33.1764,33.1834,33.135,33.1834,542700.0
2008-04-29 12:40:00,47.98,47.99,47.92,47.92,520800.0,33.1834,33.1903,33.1419,33.1419,520800.0
2008-04-29 12:50:00,47.92,47.97,47.87,47.88,646800.0,33.1419,33.1764,33.1073,33.1142,646800.0
2008-04-29 13:00:00,47.88,47.93,47.87,47.92,578100.0,33.1142,33.1488,33.1073,33.1419,578100.0
2008-04-29 13:10:00,47.92,48.0,47.92,47.95,588600.0,33.1419,33.1972,33.1419,33.1626,588600.0
2008-04-29 13:20:00,47.95,47.98,47.93,47.96,360300.0,33.1626,33.1834,33.1488,33.1695,360300.0
2008-04-29 13:30:00,47.96,48.09,47.96,48.09,494400.0,33.1695,33.2594,33.1695,33.2594,494400.0
2008-04-29 13:40:00,48.09,48.11,48.01,48.03,366600.0,33.2594,33.2733,33.2041,33.2179,366600.0
2008-04-29 13:50:00,48.03,48.07,48.03,48.06,345900.0,33.2179,33.2456,33.2179,33.2387,345900.0
2008-04-29 14:00:00,48.05,48.11,48.05,48.08,555000.0,33.2318,33.2733,33.2318,33.2525,555000.0
2008-04-29 14:10:00,48.08,48.14,48.01,48.08,491700.0,33.2525,33.294,33.2041,33.2525,491700.0
2008-04-29 14:20:00,48.08,48.14,48.08,48.09,540900.0,33.2525,33.294,33.2525,33.2594,540900.0
2008-04-29 14:30:00,48.09,48.1,48.02,48.03,592800.0,33.2594,33.2664,33.211,33.2179,592800.0
2008-04-29 14:40:00,48.04,48.2,48.03,48.17,945000.0,33.2249,33.3355,33.2179,33.3148,945000.0
2008-04-29 14:50:00,48.18,48.22,48.15,48.18,719100.0,33.3217,33.3494,33.3009,33.3217,719100.0
2008-04-29 15:00:00,48.18,48.19,48.1,48.17,771300.0,33.3217,33.3286,33.2664,33.3148,771300.0
2008-04-29 15:10:00,48.17,48.19,48.11,48.15,545400.0,33.3148,33.3286,33.2733,33.3009,545400.0
2008-04-29 15:20:00,48.14,48.15,48.01,48.01,685500.0,33.294,33.3009,33.2041,33.2041,685500.0
2008-04-29 15:30:00,48.01,48.05,48.0,48.02,839700.0,33.2041,33.2318,33.1972,33.211,839700.0
2008-04-29 15:40:00,48.01,48.04,47.96,47.99,1647900.0,33.2041,33.2249,33.1695,33.1903,1647900.0
2008-04-29 15:50:00,47.99,48.0,47.88,47.91,2546400.0,33.1903,33.1972,33.1142,33.135,2546400.0
2008-04-30 09:30:00,48.2,48.33,48.06,48.23,1071900.0,33.3355,33.4254,33.2387,33.3563,1071900.0
2008-04-30 09:40:00,48.23,48.41,48.21,48.38,1134300.0,33.3563,33.4808,33.3424,33.46,1134300.0
2008-04-30 09:50:00,48.38,48.45,48.31,48.31,476400.0,33.46,33.5084,33.4116,33.4116,476400.0
2008-04-30 10:00:00,48.32,48.39,48.28,48.37,658200.0,33.4185,33.4669,33.3908,33.4531,658200.0
2008-04-30 10:10:00,48.37,48.42,48.34,48.38,738300.0,33.4531,33.4877,33.4323,33.46,738300.0
2008-04-30 10:20:00,48.38,48.43,48.35,48.41,498900.0,33.46,33.4946,33.4393,33.4808,498900.0
2008-04-30 10:30:00,48.41,48.46,48.31,48.32,926400.0,33.4808,33.5153,33.4116,33.4185,926400.0
2008-04-30 10:40:00,48.32,48.39,48.32,48.37,480600.0,33.4185,33.4669,33.4185,33.4531,480600.0
2008-04-30 10:50:00,48.36,48.41,48.35,48.35,480000.0,33.4462,33.4808,33.4393,33.4393,480000.0
2008-04-30 11:00:00,48.35,48.48,48.35,48.48,472800.0,33.4393,33.5292,33.4393,33.5292,472800.0
2008-04-30 11:10:00,48.48,48.52,48.47,48.5,610200.0,33.5292,33.5568,33.5223,33.543,610200.0
2008-04-30 11:20:00,48.5,48.52,48.49,48.49,574800.0,33.543,33.5568,33.5361,33.5361,574800.0
2008-04-30 11:30:00,48.49,48.52,48.42,48.48,1035000.0,33.5361,33.5568,33.4877,33.5292,1035000.0
2008-04-30 11:40:00,48.47,48.5,48.41,48.44,310800.0,33.5223,33.543,33.4808,33.5015,310800.0
2008-04-30 11:50:00,48.44,48.49,48.44,48.47,416700.0,33.5015,33.5361,33.5015,33.5223,416700.0
2008-04-30 12:00:00,48.48,48.5,48.46,48.49,329700.0,33.5292,33.543,33.5153,33.5361,329700.0
2008-04-30 12:10:00,48.49,48.49,48.4,48.41,373500.0,33.5361,33.5361,33.4738,33.4808,373500.0
2008-04-30 12:20:00,48.41,48.43,48.38,48.38,192300.0,33.4808,33.4946,33.46,33.46,192300.0
2008-04-30 12:30:00,48.39,48.42,48.39,48.4,154500.0,33.4669,33.4877,33.4669,33.4738,154500.0
2008-04-30 12:40:00,48.4,48.4,48.38,48.4,279300.0,33.4738,33.4738,33.46,33.4738,279300.0
2008-04-30 12:50:00,48.4,48.44,48.4,48.43,255300.0,33.4738,33.5015,33.4738,33.4946,255300.0
2008-04-30 13:00:00,48.43,48.45,48.42,48.44,177900.0,33.4946,33.5084,33.4877,33.5015,177900.0
2008-04-30 13:10:00,48.44,48.47,48.44,48.45,228600.0,33.5015,33.5223,33.5015,33.5084,228600.0
2008-04-30 13:20:00,48.46,48.48,48.45,48.47,161100.0,33.5153,33.5292,33.5084,33.5223,161100.0
2008-04-30 13:30:00,48.48,48.5,48.47,48.49,373200.0,33.5292,33.543,33.5223,33.5361,373200.0
2008-04-30 13:40:00,48.49,48.5,48.46,48.47,281400.0,33.5361,33.543,33.5153,33.5223,281400.0
2008-04-30 13:50:00,48.47,48.48,48.43,48.46,619500.0,33.5223,33.5292,33.4946,33.5153,619500.0
2008-04-30 14:00:00,48.46,48.54,48.45,48.53,1354500.0,33.5153,33.5707,33.5084,33.5637,1354500.0
2008-04-30 14:10:00,48.53,48.73,48.26,48.71,2302500.0,33.5637,33.7021,33.377,33.6882,2302500.0
2008-04-30 14:20:00,48.71,48.73,48.35,48.57,2680800.0,33.6882,33.7021,33.4393,33.5914,2680800.0
2008-04-30 14:30:00,48.57,48.66,48.49,48.59,1798800.0,33.5914,33.6537,33.5361,33.6052,1798800.0
2008-04-30 14:40:00,48.6,48.88,48.53,48.87,1991400.0,33.6122,33.8058,33.5637,33.7989,1991400.0
2008-04-30 14:50:00,48.87,48.94,48.68,48.68,2376000.0,33.7989,33.8473,33.6675,33.6675,2376000.0
2008-04-30 15:00:00,48.68,48.72,48.58,48.72,1606800.0,33.6675,33.6952,33.5983,33.6952,1606800.0
2008-04-30 15:10:00,48.72,48.83,48.55,48.83,2288100.0,33.6952,33.7712,33.5776,33.7712,2288100.0
2008-04-30 15:20:00,48.83,49.04,48.78,48.81,3906300.0,33.7712,33.9165,33.7367,33.7574,3906300.0
2008-04-30 15:30:00,48.81,49.0,48.76,48.97,2468700.0,33.7574,33.8888,33.7228,33.8681,2468700.0
2008-04-30 15:40:00,48.98,49.04,48.82,48.96,2384400.0,33.875,33.9165,33.7643,33.8611,2384400.0
2008-04-30 15:50:00,48.96,48.98,48.8,48.83,3800100.0,33.8611,33.875,33.7505,33.7712,3800100.0
2008-05-01 09:30:00,48.78,48.89,48.68,48.84,923100.0,33.7367,33.8127,33.6675,33.7781,923100.0
2008-05-01 09:40:00,48.84,49.18,48.75,49.02,1257900.0,33.7781,34.0133,33.7159,33.9026,1257900.0
2008-05-01 09:50:00,49.02,49.13,48.93,49.02,1332900.0,33.9026,33.9787,33.8404,33.9026,1332900.0
2008-05-01 10:00:00,49.02,49.2,48.97,49.1,1431000.0,33.9026,34.0271,33.8681,33.958,1431000.0
2008-05-01 10:10:00,49.09,49.17,48.94,48.95,814500.0,33.951,34.0064,33.8473,33.8542,814500.0
2008-05-01 10:20:00,48.94,49.03,48.87,49.02,1061700.0,33.8473,33.9096,33.7989,33.9026,1061700.0
2008-05-01 10:30:00,49.02,49.13,48.67,48.67,1351800.0,33.9026,33.9787,33.6606,33.6606,1351800.0
2008-05-01 10:40:00,48.67,48.67,48.58,48.63,1785000.0,33.6606,33.6606,33.5983,33.6329,1785000.0
2008-05-01 10:50:00,48.64,48.72,48.62,48.71,503700.0,33.6398,33.6952,33.626,33.6882,503700.0
2008-05-01 11:00:00,48.71,48.75,48.66,48.73,496200.0,33.6882,33.7159,33.6537,33.7021,496200.0
2008-05-01 11:10:00,48.72,48.83,48.71,48.81,756600.0,33.6952,33.7712,33.6882,33.7574,756600.0
2008-05-01 11:20:00,48.81,48.86,48.78,48.79,555900.0,33.7574,33.792,33.7367,33.7436,555900.0
2008-05-01 11:30:00,48.79,48.81,48.72,48.75,551400.0,33.7436,33.7574,33.6952,33.7159,551400.0
2008-05-01 11:40:00,48.75,48.81,48.69,48.8,405600.0,33.7159,33.7574,33.6744,33.7505,405600.0
2008-05-01 11:50:00,48.8,48.84,48.76,48.77,582600.0,33.7505,33.7781,33.7228,33.7297,582600.0
2008-05-01 12:00:00,48.77,48.84,48.75,48.78,383400.0,33.7297,33.7781,33.7159,33.7367,383400.0
2008-05-01 12:10:00,48.78,48.84,48.76,48.82,1457700.0,33.7367,33.7781,33.7228,33.7643,1457700.0
2008-05-01 12:20:00,48.81,48.83,48.73,48.8,1328700.0,33.7574,33.7712,33.7021,33.7505,1328700.0
2008-05-01 12:30:00,48.8,49.0,48.8,49.0,442800.0,33.7505,33.8888,33.7505,33.8888,442800.0
2008-05-01 12:40:00,49.0,49.09,48.99,49.07,747900.0,33.8888,33.951,33.8819,33.9372,747900.0
2008-05-01 12:50:00,49.07,49.25,49.02,49.22,1198500.0,33.9372,34.0617,33.9026,34.041,1198500.0
2008-05-01 13:00:00,49.23,49.23,49.1,49.14,512400.0,34.0479,34.0479,33.958,33.9856,512400.0
2008-05-01 13:10:00,49.14,49.28,49.12,49.27,617400.0,33.9856,34.0825,33.9718,34.0755,617400.0
2008-05-01 13:20:00,49.28,49.28,49.19,49.22,783300.0,34.0825,34.0825,34.0202,34.041,783300.0
2008-05-01 13:30:00,49.22,49.27,49.19,49.24,368400.0,34.041,34.0755,34.0202,34.0548,368400.0
2008-05-01 13:40:00,49.24,49.27,49.16,49.17,508500.0,34.0548,34.0755,33.9995,34.0064,508500.0
2008-05-01 13:50:00,49.17,49.17,49.11,49.14,464400.0,34.0064,34.0064,33.9649,33.9856,464400.0
2008-05-01 14:00:00,49.14,49.19,49.09,49.16,756000.0,33.9856,34.0202,33.951,33.9995,756000.0
2008-05-01 14:10:00,49.16,49.22,49.15,49.19,861000.0,33.9995,34.041,33.9925,34.0202,861000.0
2008-05-01 14:20:00,49.19,49.27,49.16,49.19,753300.0,34.0202,34.0755,33.9995,34.0202,753300.0
2008-05-01 14:30:00,49.18,49.38,49.17,49.3,900600.0,34.0133,34.1516,34.0064,34.0963,900600.0
2008-05-01 14:40:00,49.3,49.42,49.3,49.37,697500.0,34.0963,34.1793,34.0963,34.1447,697500.0
2008-05-01 14:50:00,49.38,49.46,49.33,49.39,850200.0,34.1516,34.2069,34.117,34.1585,850200.0
2008-05-01 15:00:00,49.39,49.43,49.33,49.37,692400.0,34.1585,34.1862,34.117,34.1447,692400.0
2008-05-01 15:10:00,49.37,49.51,49.36,49.49,755700.0,34.1447,34.2415,34.1378,34.2277,755700.0
2008-05-01 15:20:00,49.49,49.5,49.34,49.4,1122600.0,34.2277,34.2346,34.124,34.1654,1122600.0
2008-05-01 15:30:00,49.4,49.42,49.25,49.32,831900.0,34.1654,34.1793,34.0617,34.1101,831900.0
2008-05-01 15:40:00,49.32,49.45,49.28,49.43,1174500.0,34.1101,34.2,34.0825,34.1862,1174500.0
2008-05-01 15:50:00,49.43,49.48,49.39,49.44,2226600.0,34.1862,34.2208,34.1585,34.1931,2226600.0
2008-05-02 09:30:00,50.0,50.04,49.83,49.85,2766900.0,34.5804,34.6081,34.4628,34.4767,2766900.0
2008-05-02 09:40:00,49.83,49.84,49.73,49.82,2427600.0,34.4628,34.4698,34.3937,34.4559,2427600.0
2008-05-02 09:50:00,49.81,49.94,49.81,49.93,1410600.0,34.449,34.5389,34.449,34.532,1410600.0
2008-05-02 10:00:00,49.94,50.09,49.93,50.01,2209200.0,34.5389,34.6427,34.532,34.5873,2209200.0
2008-05-02 10:10:00,50.01,50.05,49.95,50.01,1750200.0,34.5873,34.615,34.5458,34.5873,1750200.0
2008-05-02 10:20:00,50.01,50.03,49.85,49.89,1747800.0,34.5873,34.6012,34.4767,34.5043,1747800.0
2008-05-02 10:30:00,49.89,49.95,49.79,49.79,1495200.0,34.5043,34.5458,34.4352,34.4352,1495200.0
2008-05-02 10:40:00,49.79,49.85,49.73,49.78,1015800.0,34.4352,34.4767,34.3937,34.4283,1015800.0
2008-05-02 10:50:00,49.77,49.81,49.67,49.72,690600.0,34.4213,34.449,34.3522,34.3868,690600.0
2008-05-02 11:00:00,49.72,49.86,49.72,49.81,732600.0,34.3868,34.4836,34.3868,34.449,732600.0
2008-05-02 11:10:00,49.8,49.89,49.8,49.81,582600.0,34.4421,34.5043,34.4421,34.449,582600.0
2008-05-02 11:20:00,49.81,49.86,49.77,49.8,1128900.0,34.449,34.4836,34.4213,34.4421,1128900.0
2008-05-02 11:30:00,49.81,49.86,49.71,49.78,883500.0,34.449,34.4836,34.3798,34.4283,883500.0
2008-05-02 11:40:00,49.78,49.92,49.78,49.86,597300.0,34.4283,34.5251,34.4283,34.4836,597300.0
2008-05-02 11:50:00,49.86,49.89,49.81,49.82,418200.0,34.4836,34.5043,34.449,34.4559,418200.0
2008-05-02 12:00:00,49.82,49.83,49.72,49.74,771300.0,34.4559,34.4628,34.3868,34.4006,771300.0
2008-05-02 12:10:00,49.75,49.78,49.73,49.76,447000.0,34.4075,34.4283,34.3937,34.4144,447000.0
2008-05-02 12:20:00,49.77,49.8,49.74,49.78,452100.0,34.4213,34.4421,34.4006,34.4283,452100.0
2008-05-02 12:30:00,49.77,49.78,49.67,49.69,588300.0,34.4213,34.4283,34.3522,34.366,588300.0
2008-05-02 12:40:00,49.7,49.75,49.67,49.74,586500.0,34.3729,34.4075,34.3522,34.4006,586500.0
2008-05-02 12:50:00,49.74,49.77,49.7,49.72,623700.0,34.4006,34.4213,34.3729,34.3868,623700.0
2008-05-02 13:00:00,49.71,49.73,49.52,49.58,694500.0,34.3798,34.3937,34.2484,34.2899,694500.0
2008-05-02 13:10:00,49.58,49.63,49.58,49.61,618900.0,34.2899,34.3245,34.2899,34.3107,618900.0
2008-05-02 13:20:00,49.61,49.7,49.6,49.69,368700.0,34.3107,34.3729,34.3038,34.366,368700.0
2008-05-02 13:30:00,49.69,49.72,49.65,49.65,312300.0,34.366,34.3868,34.3384,34.3384,312300.0
2008-05-02 13:40:00,49.65,49.82,49.65,49.8,472500.0,34.3384,34.4559,34.3384,34.4421,472500.0
2008-05-02 13:50:00,49.8,49.82,49.73,49.73,327300.0,34.4421,34.4559,34.3937,34.3937,327300.0
2008-05-02 14:00:00,49.73,49.83,49.5,49.53,797100.0,34.3937,34.4628,34.2346,34.2554,797100.0
2008-05-02 14:10:00,49.53,49.7,49.53,49.61,738600.0,34.2554,34.3729,34.2554,34.3107,738600.0
2008-05-02 14:20:00,49.61,49.69,49.58,49.63,563100.0,34.3107,34.366,34.2899,34.3245,563100.0
2008-05-02 14:30:00,49.63,49.76,49.59,49.71,508200.0,34.3245,34.4144,34.2969,34.3798,508200.0
2008-05-02 14:40:00,49.71,49.73,49.58,49.73,492600.0,34.3798,34.3937,34.2899,34.3937,492600.0
2008-05-02 14:50:00,49.73,49.76,49.66,49.66,473100.0,34.3937,34.4144,34.3453,34.3453,473100.0
2008-05-02 15:00:00,49.66,49.72,49.64,49.71,522600.0,34.3453,34.3868,34.3314,34.3798,522600.0
2008-05-02 15:10:00,49.71,49.81,49.67,49.74,675300.0,34.3798,34.449,34.3522,34.4006,675300.0
2008-05-02 15:20:00,49.73,49.78,49.69,49.73,425100.0,34.3937,34.4283,34.366,34.3937,425100.0
2008-05-02 15:30:00,49.74,49.8,49.68,49.78,557100.0,34.4006,34.4421,34.3591,34.4283,557100.0
2008-05-02 15:40:00,49.77,49.81,49.71,49.75,924900.0,34.4213,34.449,34.3798,34.4075,924900.0
2008-05-02 15:50:00,49.75,49.93,49.68,49.88,1551900.0,34.4075,34.532,34.3591,34.4974,1551900.0
2008-05-05 09:30:00,49.83,49.91,49.73,49.8,1573200.0,34.4628,34.5182,34.3937,34.4421,1573200.0
2008-05-05 09:40:00,49.81,49.88,49.73,49.87,564900.0,34.449,34.4974,34.3937,34.4905,564900.0
2008-05-05 09:50:00,49.86,49.97,49.86,49.92,289800.0,34.4836,34.5597,34.4836,34.5251,289800.0
2008-05-05 10:00:00,49.92,50.05,49.89,50.05,855300.0,34.5251,34.615,34.5043,34.615,855300.0
2008-05-05 10:10:00,50.05,50.06,49.82,49.84,586500.0,34.615,34.6219,34.4559,34.4698,586500.0
2008-05-05 10:20:00,49.85,49.88,49.71,49.71,341700.0,34.4767,34.4974,34.3798,34.3798,341700.0
2008-05-05 10:30:00,49.71,49.8,49.67,49.76,1400700.0,34.3798,34.4421,34.3522,34.4144,1400700.0
2008-05-05 10:40:00,49.76,49.81,49.71,49.77,1480500.0,34.4144,34.449,34.3798,34.4213,1480500.0
2008-05-05 10:50:00,49.77,49.78,49.59,49.59,1111500.0,34.4213,34.4283,34.2969,34.2969,1111500.0
2008-05-05 11:00:00,49.59,49.71,49.57,49.68,421800.0,34.2969,34.3798,34.283,34.3591,421800.0
2008-05-05 11:10:00,49.68,49.81,49.68,49.78,379500.0,34.3591,34.449,34.3591,34.4283,379500.0
2008-05-05 11:20:00,49.78,49.8,49.74,49.75,445200.0,34.4283,34.4421,34.4006,34.4075,445200.0
2008-05-05 11:30:00,49.75,49.86,49.75,49.78,304500.0,34.4075,34.4836,34.4075,34.4283,304500.0
2008-05-05 11:40:00,49.78,49.85,49.78,49.8,169800.0,34.4283,34.4767,34.4283,34.4421,169800.0
2008-05-05 11:50:00,49.8,49.87,49.79,49.82,230400.0,34.4421,34.4905,34.4352,34.4559,230400.0
2008-05-05 12:00:00,49.83,49.86,49.81,49.82,156900.0,34.4628,34.4836,34.449,34.4559,156900.0
2008-05-05 12:10:00,49.82,49.85,49.79,49.84,246600.0,34.4559,34.4767,34.4352,34.4698,246600.0
2008-05-05 12:20:00,49.85,49.85,49.75,49.81,401700.0,34.4767,34.4767,34.4075,34.449,401700.0
2008-05-05 12:30:00,49.8,49.88,49.78,49.86,217500.0,34.4421,34.4974,34.4283,34.4836,217500.0
2008-05-05 12:40:00,49.86,49.88,49.81,49.86,217500.0,34.4836,34.4974,34.449,34.4836,217500.0
2008-05-05 12:50:00,49.87,49.89,49.83,49.84,183300.0,34.4905,34.5043,34.4628,34.4698,183300.0
2008-05-05 13:00:00,49.84,49.87,49.81,49.82,359400.0,34.4698,34.4905,34.449,34.4559,359400.0
2008-05-05 13:10:00,49.83,49.87,49.78,49.79,199500.0,34.4628,34.4905,34.4283,34.4352,199500.0
2008-05-05 13:20:00,49.8,49.83,49.77,49.79,312300.0,34.4421,34.4628,34.4213,34.4352,312300.0
2008-05-05 13:30:00,49.79,49.85,49.78,49.81,459300.0,34.4352,34.4767,34.4283,34.449,459300.0
2008-05-05 13:40:00,49.8,49.81,49.72,49.72,446400.0,34.4421,34.449,34.3868,34.3868,446400.0
2008-05-05 13:50:00,49.71,49.74,49.67,49.69,685800.0,34.3798,34.4006,34.3522,34.366,685800.0
2008-05-05 14:00:00,49.69,49.75,49.66,49.75,334200.0,34.366,34.4075,34.3453,34.4075,334200.0
2008-05-05 14:10:00,49.76,49.77,49.69,49.75,1031400.0,34.4144,34.4213,34.366,34.4075,1031400.0
2008-05-05 14:20:00,49.75,49.85,49.75,49.82,1492200.0,34.4075,34.4767,34.4075,34.4559,1492200.0
2008-05-05 14:30:00,49.82,49.83,49.79,49.79,361800.0,34.4559,34.4628,34.4352,34.4352,361800.0
2008-05-05 14:40:00,49.79,49.87,49.79,49.87,286200.0,34.4352,34.4905,34.4352,34.4905,286200.0
2008-05-05 14:50:00,49.87,49.89,49.82,49.83,280800.0,34.4905,34.5043,34.4559,34.4628,280800.0
2008-05-05 15:00:00,49.82,49.92,49.82,49.92,365100.0,34.4559,34.5251,34.4559,34.5251,365100.0
2008-05-05 15:10:00,49.92,49.94,49.89,49.93,444000.0,34.5251,34.5389,34.5043,34.532,444000.0
2008-05-05 15:20:00,49.93,49.96,49.92,49.92,453900.0,34.532,34.5527,34.5251,34.5251,453900.0
2008-05-05 15:30:00,49.92,49.92,49.85,49.85,807000.0,34.5251,34.5251,34.4767,34.4767,807000.0
2008-05-05 15:40:00,49.85,49.9,49.83,49.85,718500.0,34.4767,34.5113,34.4628,34.4767,718500.0
2008-05-05 15:50:00,49.85,49.88,49.81,49.84,1026900.0,34.4767,34.4974,34.449,34.4698,1026900.0
2008-05-06 09:30:00,49.66,49.76,49.43,49.63,1739400.0,34.3453,34.4144,34.1862,34.3245,1739400.0
2008-05-06 09:40:00,49.63,49.68,49.56,49.58,1137900.0,34.3245,34.3591,34.2761,34.2899,1137900.0
2008-05-06 09:50:00,49.58,49.69,49.57,49.64,2025900.0,34.2899,34.366,34.283,34.3314,2025900.0
2008-05-06 10:00:00,49.64,49.74,49.61,49.73,1056900.0,34.3314,34.4006,34.3107,34.3937,1056900.0
2008-05-06 10:10:00,49.73,49.8,49.7,49.8,734400.0,34.3937,34.4421,34.3729,34.4421,734400.0
2008-05-06 10:20:00,49.8,49.82,49.76,49.8,986400.0,34.4421,34.4559,34.4144,34.4421,986400.0
2008-05-06 10:30:00,49.8,49.8,49.72,49.78,876300.0,34.4421,34.4421,34.3868,34.4283,876300.0
2008-05-06 10:40:00,49.77,49.92,49.76,49.92,994500.0,34.4213,34.5251,34.4144,34.5251,994500.0
2008-05-06 10:50:00,49.92,50.0,49.9,49.95,830400.0,34.5251,34.5804,34.5113,34.5458,830400.0
2008-05-06 11:00:00,49.96,49.99,49.89,49.92,843000.0,34.5527,34.5735,34.5043,34.5251,843000.0
2008-05-06 11:10:00,49.93,49.97,49.89,49.93,1542600.0,34.532,34.5597,34.5043,34.532,1542600.0
2008-05-06 11:20:00,49.93,49.95,49.89,49.92,703500.0,34.532,34.5458,34.5043,34.5251,703500.0
2008-05-06 11:30:00,49.92,49.93,49.86,49.89,658500.0,34.5251,34.532,34.4836,34.5043,658500.0
2008-05-06 11:40:00,49.89,49.91,49.85,49.88,524700.0,34.5043,34.5182,34.4767,34.4974,524700.0
2008-05-06 11:50:00,49.88,50.0,49.88,50.0,381600.0,34.4974,34.5804,34.4974,34.5804,381600.0
2008-05-06 12:00:00,49.99,50.17,49.99,50.15,1092600.0,34.5735,34.698,34.5735,34.6842,1092600.0
2008-05-06 12:10:00,50.15,50.22,50.11,50.18,1060800.0,34.6842,34.7326,34.6565,34.7049,1060800.0
2008-05-06 12:20:00,50.18,50.26,50.16,50.16,784200.0,34.7049,34.7602,34.6911,34.6911,784200.0
2008-05-06 12:30:00,50.16,50.21,50.1,50.11,270900.0,34.6911,34.7257,34.6496,34.6565,270900.0
2008-05-06 12:40:00,50.11,50.2,50.11,50.16,309300.0,34.6565,34.7187,34.6565,34.6911,309300.0
2008-05-06 12:50:00,50.16,50.28,50.16,50.25,1187400.0,34.6911,34.7741,34.6911,34.7533,1187400.0
2008-05-06 13:00:00,50.26,50.26,50.17,50.25,402600.0,34.7602,34.7602,34.698,34.7533,402600.0
2008-05-06 13:10:00,50.23,50.32,50.15,50.27,660600.0,34.7395,34.8017,34.6842,34.7671,660600.0
2008-05-06 13:20:00,50.28,50.31,50.22,50.22,414000.0,34.7741,34.7948,34.7326,34.7326,414000.0
2008-05-06 13:30:00,50.22,50.26,50.18,50.25,343800.0,34.7326,34.7602,34.7049,34.7533,343800.0
2008-05-06 13:40:00,50.25,50.3,50.16,50.19,554700.0,34.7533,34.7879,34.6911,34.7118,554700.0
2008-05-06 13:50:00,50.2,50.22,50.16,50.21,1232400.0,34.7187,34.7326,34.6911,34.7257,1232400.0
2008-05-06 14:00:00,50.22,50.25,50.07,50.12,640200.0,34.7326,34.7533,34.6288,34.6634,640200.0
2008-05-06 14:10:00,50.12,50.17,50.09,50.12,442500.0,34.6634,34.698,34.6427,34.6634,442500.0
2008-05-06 14:20:00,50.11,50.23,50.1,50.16,537300.0,34.6565,34.7395,34.6496,34.6911,537300.0
2008-05-06 14:30:00,50.16,50.22,50.15,50.15,231600.0,34.6911,34.7326,34.6842,34.6842,231600.0
2008-05-06 14:40:00,50.16,50.25,50.12,50.25,750900.0,34.6911,34.7533,34.6634,34.7533,750900.0
2008-05-06 14:50:00,50.25,50.33,50.24,50.32,623100.0,34.7533,34.8086,34.7464,34.8017,623100.0
2008-05-06 15:00:00,50.32,50.34,50.28,50.34,739800.0,34.8017,34.8156,34.7741,34.8156,739800.0
2008-05-06 15:10:00,50.34,50.39,50.32,50.36,754200.0,34.8156,34.8501,34.8017,34.8294,754200.0
2008-05-06 15:20:00,50.36,50.43,50.33,50.37,662400.0,34.8294,34.8778,34.8086,34.8363,662400.0
2008-05-06 15:30:00,50.37,50.52,50.35,50.47,1373100.0,34.8363,34.94,34.8225,34.9055,1373100.0
2008-05-06 15:40:00,50.47,50.47,50.32,50.33,1368000.0,34.9055,34.9055,34.8017,34.8086,1368000.0
2008-05-06 15:50:00,50.33,50.49,50.33,50.45,2448300.0,34.8086,34.9193,34.8086,34.8916,2448300.0
2008-05-07 09:30:00,49.98,50.12,49.91,50.05,921000.0,34.5666,34.6634,34.5182,34.615,921000.0
2008-05-07 09:40:00,50.05,50.05,49.92,50.01,1107300.0,34.615,34.615,34.5251,34.5873,1107300.0
2008-05-07 09:50:00,50.02,50.08,49.97,50.05,1015800.0,34.5942,34.6357,34.5597,34.615,1015800.0
2008-05-07 10:00:00,50.05,50.09,49.83,49.88,1432500.0,34.615,34.6427,34.4628,34.4974,1432500.0
2008-05-07 10:10:00,49.88,49.99,49.87,49.98,2536800.0,34.4974,34.5735,34.4905,34.5666,2536800.0
2008-05-07 10:20:00,49.99,50.0,49.89,49.92,1208400.0,34.5735,34.5804,34.5043,34.5251,1208400.0
2008-05-07 10:30:00,49.92,49.95,49.86,49.95,1118100.0,34.5251,34.5458,34.4836,34.5458,1118100.0
2008-05-07 10:40:00,49.94,50.03,49.9,49.91,981900.0,34.5389,34.6012,34.5113,34.5182,981900.0
2008-05-07 10:50:00,49.91,49.97,49.87,49.9,524400.0,34.5182,34.5597,34.4905,34.5113,524400.0
2008-05-07 11:00:00,49.9,49.95,49.85,49.95,1015200.0,34.5113,34.5458,34.4767,34.5458,1015200.0
2008-05-07 11:10:00,49.94,49.94,49.83,49.87,784500.0,34.5389,34.5389,34.4628,34.4905,784500.0
2008-05-07 11:20:00,49.86,49.9,49.81,49.82,403200.0,34.4836,34.5113,34.449,34.4559,403200.0
2008-05-07 11:30:00,49.83,49.84,49.72,49.74,822900.0,34.4628,34.4698,34.3868,34.4006,822900.0
2008-05-07 11:40:00,49.74,49.77,49.7,49.72,542400.0,34.4006,34.4213,34.3729,34.3868,542400.0
2008-05-07 11:50:00,49.71,49.73,49.62,49.67,1406700.0,34.3798,34.3937,34.3176,34.3522,1406700.0
2008-05-07 12:00:00,49.67,49.73,49.63,49.66,1261500.0,34.3522,34.3937,34.3245,34.3453,1261500.0
2008-05-07 12:10:00,49.67,49.72,49.65,49.71,435000.0,34.3522,34.3868,34.3384,34.3798,435000.0
2008-05-07 12:20:00,49.72,49.72,49.65,49.66,341700.0,34.3868,34.3868,34.3384,34.3453,341700.0
2008-05-07 12:30:00,49.66,49.71,49.66,49.69,420900.0,34.3453,34.3798,34.3453,34.366,420900.0
2008-05-07 12:40:00,49.7,49.73,49.66,49.71,330000.0,34.3729,34.3937,34.3453,34.3798,330000.0
2008-05-07 12:50:00,49.71,49.79,49.7,49.77,291300.0,34.3798,34.4352,34.3729,34.4213,291300.0
2008-05-07 13:00:00,49.78,49.78,49.61,49.61,505800.0,34.4283,34.4283,34.3107,34.3107,505800.0
2008-05-07 13:10:00,49.61,49.63,49.56,49.59,1787700.0,34.3107,34.3245,34.2761,34.2969,1787700.0
2008-05-07 13:20:00,49.59,49.7,49.57,49.6,765000.0,34.2969,34.3729,34.283,34.3038,765000.0
2008-05-07 13:30:00,49.59,49.61,49.57,49.59,685500.0,34.2969,34.3107,34.283,34.2969,685500.0
2008-05-07 13:40:00,49.59,49.61,49.52,49.56,643800.0,34.2969,34.3107,34.2484,34.2761,643800.0
2008-05-07 13:50:00,49.56,49.57,49.45,49.55,625500.0,34.2761,34.283,34.2,34.2692,625500.0
2008-05-07 14:00:00,49.55,49.55,49.44,49.5,774900.0,34.2692,34.2692,34.1931,34.2346,774900.0
2008-05-07 14:10:00,49.5,49.53,49.42,49.42,756000.0,34.2346,34.2554,34.1793,34.1793,756000.0
2008-05-07 14:20:00,49.42,49.42,49.21,49.25,1654500.0,34.1793,34.1793,34.034,34.0617,1654500.0
2008-05-07 14:30:00,49.25,49.26,49.09,49.14,2083500.0,34.0617,34.0686,33.951,33.9856,2083500.0
2008-05-07 14:40:00,49.14,49.2,49.0,49.04,1899000.0,33.9856,34.0271,33.8888,33.9165,1899000.0
2008-05-07 14:50:00,49.04,49.18,49.02,49.13,973500.0,33.9165,34.0133,33.9026,33.9787,973500.0
2008-05-07 15:00:00,49.13,49.13,48.92,48.96,1455900.0,33.9787,33.9787,33.8335,33.8611,1455900.0
2008-05-07 15:10:00,48.96,49.12,48.95,49.1,1713300.0,33.8611,33.9718,33.8542,33.958,1713300.0
2008-05-07 15:20:00,49.1,49.12,48.83,48.93,1680900.0,33.958,33.9718,33.7712,33.8404,1680900.0
2008-05-07 15:30:00,48.93,49.04,48.86,49.0,1601400.0,33.8404,33.9165,33.792,33.8888,1601400.0
2008-05-07 15:40:00,49.0,49.16,48.97,49.06,1774800.0,33.8888,33.9995,33.8681,33.9303,1774800.0
2008-05-07 15:50:00,49.07,49.07,48.84,48.88,3192900.0,33.9372,33.9372,33.7781,33.8058,3192900.0
2008-05-08 09:30:00,49.14,49.33,49.12,49.28,1674900.0,33.9856,34.117,33.9718,34.0825,1674900.0
2008-05-08 09:40:00,49.27,49.39,49.21,49.39,1602900.0,34.0755,34.1585,34.034,34.1585,1602900.0
2008-05-08 09:50:00,49.39,49.5,49.27,49.42,1602900.0,34.1585,34.2346,34.0755,34.1793,1602900.0
2008-05-08 10:00:00,49.42,49.45,49.31,49.41,1244100.0,34.1793,34.2,34.1032,34.1724,1244100.0
2008-05-08 10:10:00,49.41,49.43,49.24,49.26,1042500.0,34.1724,34.1862,34.0548,34.0686,1042500.0
2008-05-08 10:20:00,49.26,49.41,49.26,49.4,880800.0,34.0686,34.1724,34.0686,34.1654,880800.0
2008-05-08 10:30:00,49.4,49.43,49.22,49.24,1128900.0,34.1654,34.1862,34.041,34.0548,1128900.0
2008-05-08 10:40:00,49.23,49.31,49.22,49.28,886500.0,34.0479,34.1032,34.041,34.0825,886500.0
2008-05-08 10:50:00,49.28,49.37,49.19,49.34,898200.0,34.0825,34.1447,34.0202,34.124,898200.0
2008-05-08 11:00:00,49.34,49.47,49.3,49.45,938400.0,34.124,34.2139,34.0963,34.2,938400.0
2008-05-08 11:10:00,49.45,49.5,49.4,49.42,684000.0,34.2,34.2346,34.1654,34.1793,684000.0
2008-05-08 11:20:00,49.42,49.52,49.4,49.47,1043100.0,34.1793,34.2484,34.1654,34.2139,1043100.0
2008-05-08 11:30:00,49.47,49.52,49.4,49.4,777300.0,34.2139,34.2484,34.1654,34.1654,777300.0
2008-05-08 11:40:00,49.4,49.44,49.36,49.42,427500.0,34.1654,34.1931,34.1378,34.1793,427500.0
2008-05-08 11:50:00,49.43,49.49,49.37,49.44,540000.0,34.1862,34.2277,34.1447,34.1931,540000.0
2008-05-08 12:00:00,49.44,49.49,49.39,49.48,369000.0,34.1931,34.2277,34.1585,34.2208,369000.0
2008-05-08 12:10:00,49.48,49.51,49.38,49.43,581400.0,34.2208,34.2415,34.1516,34.1862,581400.0
2008-05-08 12:20:00,49.43,49.45,49.35,49.36,456600.0,34.1862,34.2,34.1309,34.1378,456600.0
2008-05-08 12:30:00,49.36,49.4,49.31,49.32,387300.0,34.1378,34.1654,34.1032,34.1101,387300.0
2008-05-08 12:40:00,49.32,49.39,49.29,49.39,246900.0,34.1101,34.1585,34.0894,34.1585,246900.0
2008-05-08 12:50:00,49.39,49.42,49.37,49.4,402000.0,34.1585,34.1793,34.1447,34.1654,402000.0
2008-05-08 13:00:00,49.4,49.45,49.4,49.4,264600.0,34.1654,34.2,34.1654,34.1654,264600.0
2008-05-08 13:10:00,49.4,49.4,49.29,49.36,472800.0,34.1654,34.1654,34.0894,34.1378,472800.0
2008-05-08 13:20:00,49.36,49.54,49.35,49.53,736200.0,34.1378,34.2623,34.1309,34.2554,736200.0
2008-05-08 13:30:00,49.52,49.55,49.44,49.44,514800.0,34.2484,34.2692,34.1931,34.1931,514800.0
2008-05-08 13:40:00,49.44,49.49,49.41,49.46,433800.0,34.1931,34.2277,34.1724,34.2069,433800.0
2008-05-08 13:50:00,49.46,49.6,49.46,49.58,749100.0,34.2069,34.3038,34.2069,34.2899,749100.0
2008-05-08 14:00:00,49.58,49.59,49.46,49.48,682800.0,34.2899,34.2969,34.2069,34.2208,682800.0
2008-05-08 14:10:00,49.48,49.53,49.4,49.4,499800.0,34.2208,34.2554,34.1654,34.1654,499800.0
2008-05-08 14:20:00,49.4,49.45,49.35,49.37,679500.0,34.1654,34.2,34.1309,34.1447,679500.0
2008-05-08 14:30:00,49.37,49.42,49.31,49.38,496500.0,34.1447,34.1793,34.1032,34.1516,496500.0
2008-05-08 14:40:00,49.37,49.38,49.14,49.14,972300.0,34.1447,34.1516,33.9856,33.9856,972300.0
2008-05-08 14:50:00,49.14,49.2,49.11,49.18,616200.0,33.9856,34.0271,33.9649,34.0133,616200.0
2008-05-08 15:00:00,49.18,49.31,49.17,49.23,660000.0,34.0133,34.1032,34.0064,34.0479,660000.0
2008-05-08 15:10:00,49.23,49.25,49.09,49.15,971100.0,34.0479,34.0617,33.951,33.9925,971100.0
2008-05-08 15:20:00,49.15,49.21,49.04,49.15,1519500.0,33.9925,34.034,33.9165,33.9925,1519500.0
2008-05-08 15:30:00,49.15,49.26,49.13,49.25,800700.0,33.9925,34.0686,33.9787,34.0617,800700.0
2008-05-08 15:40:00,49.25,49.33,49.17,49.32,816600.0,34.0617,34.117,34.0064,34.1101,816600.0
2008-05-08 15:50:00,49.32,49.42,49.28,49.4,1800900.0,34.1101,34.1793,34.0825,34.1654,1800900.0
2008-05-09 09:30:00,48.96,48.97,48.83,48.95,1404300.0,33.8611,33.8681,33.7712,33.8542,1404300.0
2008-05-09 09:40:00,48.96,49.04,48.92,48.93,1577400.0,33.8611,33.9165,33.8335,33.8404,1577400.0
2008-05-09 09:50:00,48.93,49.0,48.77,48.77,1284600.0,33.8404,33.8888,33.7297,33.7297,1284600.0
2008-05-09 10:00:00,48.77,48.94,48.77,48.84,993600.0,33.7297,33.8473,33.7297,33.7781,993600.0
2008-05-09 10:10:00,48.84,48.85,48.71,48.82,2190300.0,33.7781,33.7851,33.6882,33.7643,2190300.0
2008-05-09 10:20:00,48.82,48.84,48.72,48.77,766500.0,33.7643,33.7781,33.6952,33.7297,766500.0
2008-05-09 10:30:00,48.76,48.92,48.76,48.9,843000.0,33.7228,33.8335,33.7228,33.8196,843000.0
2008-05-09 10:40:00,48.9,49.01,48.88,49.0,1414800.0,33.8196,33.8957,33.8058,33.8888,1414800.0
2008-05-09 10:50:00,49.0,49.0,48.89,48.9,849600.0,33.8888,33.8888,33.8127,33.8196,849600.0
2008-05-09 11:00:00,48.91,48.98,48.89,48.97,873900.0,33.8266,33.875,33.8127,33.8681,873900.0
2008-05-09 11:10:00,48.98,48.99,48.93,48.97,551100.0,33.875,33.8819,33.8404,33.8681,551100.0
2008-05-09 11:20:00,48.96,49.03,48.91,48.99,864600.0,33.8611,33.9096,33.8266,33.8819,864600.0
2008-05-09 11:30:00,48.99,49.0,48.85,48.86,543900.0,33.8819,33.8888,33.7851,33.792,543900.0
2008-05-09 11:40:00,48.86,48.88,48.8,48.88,750600.0,33.792,33.8058,33.7505,33.8058,750600.0
2008-05-09 11:50:00,48.88,48.97,48.85,48.95,691800.0,33.8058,33.8681,33.7851,33.8542,691800.0
2008-05-09 12:00:00,48.95,48.95,48.87,48.88,453900.0,33.8542,33.8542,33.7989,33.8058,453900.0
2008-05-09 12:10:00,48.88,48.93,48.83,48.89,895800.0,33.8058,33.8404,33.7712,33.8127,895800.0
2008-05-09 12:20:00,48.89,48.92,48.85,48.92,297900.0,33.8127,33.8335,33.7851,33.8335,297900.0
2008-05-09 12:30:00,48.92,48.95,48.85,48.87,516000.0,33.8335,33.8542,33.7851,33.7989,516000.0
2008-05-09 12:40:00,48.87,48.93,48.86,48.93,208500.0,33.7989,33.8404,33.792,33.8404,208500.0
2008-05-09 12:50:00,48.93,48.96,48.9,48.95,230100.0,33.8404,33.8611,33.8196,33.8542,230100.0
2008-05-09 13:00:00,48.95,48.96,48.88,48.89,251700.0,33.8542,33.8611,33.8058,33.8127,251700.0
2008-05-09 13:10:00,48.88,48.91,48.83,48.85,385500.0,33.8058,33.8266,33.7712,33.7851,385500.0
2008-05-09 13:20:00,48.85,48.88,48.83,48.83,209700.0,33.7851,33.8058,33.7712,33.7712,209700.0
2008-05-09 13:30:00,48.83,48.83,48.77,48.8,579300.0,33.7712,33.7712,33.7297,33.7505,579300.0
2008-05-09 13:40:00,48.8,48.8,48.77,48.78,348900.0,33.7505,33.7505,33.7297,33.7367,348900.0
2008-05-09 13:50:00,48.78,48.82,48.77,48.81,489000.0,33.7367,33.7643,33.7297,33.7574,489000.0
2008-05-09 14:00:00,48.81,48.88,48.8,48.83,627900.0,33.7574,33.8058,33.7505,33.7712,627900.0
2008-05-09 14:10:00,48.83,48.92,48.82,48.88,457500.0,33.7712,33.8335,33.7643,33.8058,457500.0
2008-05-09 14:20:00,48.88,48.88,48.77,48.8,455700.0,33.8058,33.8058,33.7297,33.7505,455700.0
2008-05-09 14:30:00,48.8,48.88,48.78,48.85,537300.0,33.7505,33.8058,33.7367,33.7851,537300.0
2008-05-09 14:40:00,48.86,48.89,48.81,48.82,468000.0,33.792,33.8127,33.7574,33.7643,468000.0
2008-05-09 14:50:00,48.82,48.92,48.82,48.91,483000.0,33.7643,33.8335,33.7643,33.8266,483000.0
2008-05-09 15:00:00,48.9,48.96,48.88,48.96,407700.0,33.8196,33.8611,33.8058,33.8611,407700.0
2008-05-09 15:10:00,48.96,48.96,48.83,48.96,555900.0,33.8611,33.8611,33.7712,33.8611,555900.0
2008-05-09 15:20:00,48.96,49.1,48.95,49.08,1254600.0,33.8611,33.958,33.8542,33.9441,1254600.0
2008-05-09 15:30:00,49.08,49.16,49.05,49.08,1030800.0,33.9441,33.9995,33.9234,33.9441,1030800.0
2008-05-09 15:40:00,49.08,49.16,48.95,49.0,952500.0,33.9441,33.9995,33.8542,33.8888,952500.0
2008-05-09 15:50:00,49.0,49.07,48.95,48.99,1288500.0,33.8888,33.9372,33.8542,33.8819,1288500.0
2008-05-12 09:30:00,49.12,49.14,48.94,49.04,600000.0,33.9718,33.9856,33.8473,33.9165,600000.0
2008-05-12 09:40:00,49.04,49.04,48.89,48.94,513000.0,33.9165,33.9165,33.8127,33.8473,513000.0
2008-05-12 09:50:00,48.94,48.95,48.81,48.88,1238100.0,33.8473,33.8542,33.7574,33.8058,1238100.0
2008-05-12 10:00:00,48.88,48.9,48.74,48.75,1143000.0,33.8058,33.8196,33.709,33.7159,1143000.0
2008-05-12 10:10:00,48.74,48.8,48.71,48.72,1268100.0,33.709,33.7505,33.6882,33.6952,1268100.0
2008-05-12 10:20:00,48.72,48.83,48.72,48.78,1007700.0,33.6952,33.7712,33.6952,33.7367,1007700.0
2008-05-12 10:30:00,48.78,48.88,48.75,48.87,1232100.0,33.7367,33.8058,33.7159,33.7989,1232100.0
2008-05-12 10:40:00,48.88,49.06,48.87,48.99,1067400.0,33.8058,33.9303,33.7989,33.8819,1067400.0
2008-05-12 10:50:00,48.99,49.03,48.96,49.0,1182900.0,33.8819,33.9096,33.8611,33.8888,1182900.0
2008-05-12 11:00:00,49.0,49.11,49.0,49.08,828900.0,33.8888,33.9649,33.8888,33.9441,828900.0
2008-05-12 11:10:00,49.08,49.11,49.0,49.01,665100.0,33.9441,33.9649,33.8888,33.8957,665100.0
2008-05-12 11:20:00,49.01,49.13,49.01,49.13,732900.0,33.8957,33.9787,33.8957,33.9787,732900.0
2008-05-12 11:30:00,49.13,49.14,49.07,49.14,711000.0,33.9787,33.9856,33.9372,33.9856,711000.0
2008-05-12 11:40:00,49.14,49.29,49.13,49.28,766800.0,33.9856,34.0894,33.9787,34.0825,766800.0
2008-05-12 11:50:00,49.29,49.3,49.21,49.22,465300.0,34.0894,34.0963,34.034,34.041,465300.0
2008-05-12 12:00:00,49.22,49.3,49.22,49.26,611400.0,34.041,34.0963,34.041,34.0686,611400.0
2008-05-12 12:10:00,49.27,49.29,49.21,49.24,593100.0,34.0755,34.0894,34.034,34.0548,593100.0
2008-05-12 12:20:00,49.24,49.25,49.19,49.2,354900.0,34.0548,34.0617,34.0202,34.0271,354900.0
2008-05-12 12:30:00,49.19,49.21,49.17,49.19,368100.0,34.0202,34.034,34.0064,34.0202,368100.0
2008-05-12 12:40:00,49.2,49.24,49.17,49.19,600900.0,34.0271,34.0548,34.0064,34.0202,600900.0
2008-05-12 12:50:00,49.19,49.29,49.19,49.24,509100.0,34.0202,34.0894,34.0202,34.0548,509100.0
2008-05-12 13:00:00,49.24,49.25,49.19,49.19,514500.0,34.0548,34.0617,34.0202,34.0202,514500.0
2008-05-12 13:10:00,49.19,49.21,49.18,49.21,389100.0,34.0202,34.034,34.0133,34.034,389100.0
2008-05-12 13:20:00,49.2,49.25,49.19,49.2,625200.0,34.0271,34.0617,34.0202,34.0271,625200.0
2008-05-12 13:30:00,49.2,49.2,49.12,49.17,711900.0,34.0271,34.0271,33.9718,34.0064,711900.0
2008-05-12 13:40:00,49.17,49.22,49.17,49.21,701400.0,34.0064,34.041,34.0064,34.034,701400.0
2008-05-12 13:50:00,49.21,49.3,49.21,49.3,360900.0,34.034,34.0963,34.034,34.0963,360900.0
2008-05-12 14:00:00,49.3,49.31,49.17,49.31,430500.0,34.0963,34.1032,34.0064,34.1032,430500.0
2008-05-12 14:10:00,49.31,49.39,49.17,49.37,879000.0,34.1032,34.1585,34.0064,34.1447,879000.0
2008-05-12 14:20:00,49.38,49.56,49.35,49.41,800100.0,34.1516,34.2761,34.1309,34.1724,800100.0
2008-05-12 14:30:00,49.41,49.47,49.41,49.44,700200.0,34.1724,34.2139,34.1724,34.1931,700200.0
2008-05-12 14:40:00,49.43,49.48,49.42,49.48,693900.0,34.1862,34.2208,34.1793,34.2208,693900.0
2008-05-12 14:50:00,49.48,49.52,49.46,49.48,685200.0,34.2208,34.2484,34.2069,34.2208,685200.0
2008-05-12 15:00:00,49.48,49.54,49.44,49.47,1248900.0,34.2208,34.2623,34.1931,34.2139,1248900.0
2008-05-12 15:10:00,49.47,49.51,49.44,49.5,442200.0,34.2139,34.2415,34.1931,34.2346,442200.0
2008-05-12 15:20:00,49.5,49.55,49.45,49.46,630300.0,34.2346,34.2692,34.2,34.2069,630300.0
2008-05-12 15:30:00,49.46,49.53,49.41,49.49,623100.0,34.2069,34.2554,34.1724,34.2277,623100.0
2008-05-12 15:40:00,49.48,49.54,49.46,49.5,839700.0,34.2208,34.2623,34.2069,34.2346,839700.0
2008-05-12 15:50:00,49.5,49.65,49.5,49.6,2134500.0,34.2346,34.3384,34.2346,34.3038,2134500.0
2008-05-13 09:30:00,49.75,49.83,49.66,49.67,2052900.0,34.4075,34.4628,34.3453,34.3522,2052900.0
2008-05-13 09:40:00,49.67,49.71,49.62,49.65,1025100.0,34.3522,34.3798,34.3176,34.3384,1025100.0
2008-05-13 09:50:00,49.65,49.67,49.52,49.58,1297500.0,34.3384,34.3522,34.2484,34.2899,1297500.0
2008-05-13 10:00:00,49.59,49.65,49.5,49.61,1199400.0,34.2969,34.3384,34.2346,34.3107,1199400.0
2008-05-13 10:10:00,49.61,49.67,49.54,49.62,702000.0,34.3107,34.3522,34.2623,34.3176,702000.0
2008-05-13 10:20:00,49.62,49.62,49.54,49.57,683400.0,34.3176,34.3176,34.2623,34.283,683400.0
2008-05-13 10:30:00,49.57,49.62,49.56,49.62,493800.0,34.283,34.3176,34.2761,34.3176,493800.0
2008-05-13 10:40:00,49.63,49.64,49.45,49.48,840300.0,34.3245,34.3314,34.2,34.2208,840300.0
2008-05-13 10:50:00,49.48,49.5,49.42,49.46,681600.0,34.2208,34.2346,34.1793,34.2069,681600.0
2008-05-13 11:00:00,49.46,49.48,49.42,49.47,525600.0,34.2069,34.2208,34.1793,34.2139,525600.0
2008-05-13 11:10:00,49.47,49.6,49.47,49.58,472500.0,34.2139,34.3038,34.2139,34.2899,472500.0
2008-05-13 11:20:00,49.58,49.59,49.48,49.49,585000.0,34.2899,34.2969,34.2208,34.2277,585000.0
2008-05-13 11:30:00,49.49,49.54,49.44,49.47,441600.0,34.2277,34.2623,34.1931,34.2139,441600.0
2008-05-13 11:40:00,49.47,49.56,49.46,49.52,550200.0,34.2139,34.2761,34.2069,34.2484,550200.0
2008-05-13 11:50:00,49.52,49.63,49.5,49.61,648900.0,34.2484,34.3245,34.2346,34.3107,648900.0
2008-05-13 12:00:00,49.61,49.63,49.57,49.62,490800.0,34.3107,34.3245,34.283,34.3176,490800.0
2008-05-13 12:10:00,49.62,49.62,49.58,49.62,504000.0,34.3176,34.3176,34.2899,34.3176,504000.0
2008-05-13 12:20:00,49.62,49.67,49.6,49.63,380100.0,34.3176,34.3522,34.3038,34.3245,380100.0
2008-05-13 12:30:00,49.64,49.69,49.63,49.65,289800.0,34.3314,34.366,34.3245,34.3384,289800.0
2008-05-13 12:40:00,49.66,49.72,49.64,49.66,495300.0,34.3453,34.3868,34.3314,34.3453,495300.0
2008-05-13 12:50:00,49.66,49.68,49.64,49.67,165900.0,34.3453,34.3591,34.3314,34.3522,165900.0
2008-05-13 13:00:00,49.68,49.69,49.61,49.64,491400.0,34.3591,34.366,34.3107,34.3314,491400.0
2008-05-13 13:10:00,49.64,49.66,49.6,49.62,249300.0,34.3314,34.3453,34.3038,34.3176,249300.0
2008-05-13 13:20:00,49.62,49.69,49.62,49.68,254400.0,34.3176,34.366,34.3176,34.3591,254400.0
2008-05-13 13:30:00,49.68,49.72,49.65,49.69,327000.0,34.3591,34.3868,34.3384,34.366,327000.0
2008-05-13 13:40:00,49.69,49.77,49.68,49.74,224100.0,34.366,34.4213,34.3591,34.4006,224100.0
2008-05-13 13:50:00,49.74,49.79,49.7,49.72,514200.0,34.4006,34.4352,34.3729,34.3868,514200.0
2008-05-13 14:00:00,49.72,49.8,49.71,49.79,425400.0,34.3868,34.4421,34.3798,34.4352,425400.0
2008-05-13 14:10:00,49.79,49.81,49.76,49.79,387600.0,34.4352,34.449,34.4144,34.4352,387600.0
2008-05-13 14:20:00,49.8,49.82,49.74,49.75,422400.0,34.4421,34.4559,34.4006,34.4075,422400.0
2008-05-13 14:30:00,49.76,49.81,49.74,49.79,411000.0,34.4144,34.449,34.4006,34.4352,411000.0
2008-05-13 14:40:00,49.78,49.82,49.76,49.77,317400.0,34.4283,34.4559,34.4144,34.4213,317400.0
2008-05-13 14:50:00,49.77,49.88,49.76,49.87,425700.0,34.4213,34.4974,34.4144,34.4905,425700.0
2008-05-13 15:00:00,49.87,49.97,49.87,49.92,758700.0,34.4905,34.5597,34.4905,34.5251,758700.0
2008-05-13 15:10:00,49.92,49.94,49.81,49.82,791700.0,34.5251,34.5389,34.449,34.4559,791700.0
2008-05-13 15:20:00,49.82,49.85,49.76,49.81,539700.0,34.4559,34.4767,34.4144,34.449,539700.0
2008-05-13 15:30:00,49.81,49.82,49.75,49.79,483600.0,34.449,34.4559,34.4075,34.4352,483600.0
2008-05-13 15:40:00,49.79,49.82,49.72,49.73,674400.0,34.4352,34.4559,34.3868,34.3937,674400.0
2008-05-13 15:50:00,49.73,49.85,49.73,49.83,927600.0,34.3937,34.4767,34.3937,34.4628,927600.0
2008-05-14 09:30:00,50.25,50.25,49.89,50.0,1174800.0,34.7533,34.7533,34.5043,34.5804,1174800.0
2008-05-14 09:40:00,50.0,50.04,49.96,49.99,1490100.0,34.5804,34.6081,34.5527,34.5735,1490100.0
2008-05-14 09:50:00,49.99,50.11,49.99,50.07,2234100.0,34.5735,34.6565,34.5735,34.6288,2234100.0
2008-05-14 10:00:00,50.06,50.17,50.06,50.16,1204200.0,34.6219,34.698,34.6219,34.6911,1204200.0
2008-05-14 10:10:00,50.16,50.21,50.12,50.2,709200.0,34.6911,34.7257,34.6634,34.7187,709200.0
2008-05-14 10:20:00,50.2,50.24,50.17,50.21,653100.0,34.7187,34.7464,34.698,34.7257,653100.0
2008-05-14 10:30:00,50.21,50.33,50.18,50.3,1202700.0,34.7257,34.8086,34.7049,34.7879,1202700.0
2008-05-14 10:40:00,50.29,50.32,50.24,50.26,708300.0,34.781,34.8017,34.7464,34.7602,708300.0
2008-05-14 10:50:00,50.26,50.3,50.22,50.24,845700.0,34.7602,34.7879,34.7326,34.7464,845700.0
2008-05-14 11:00:00,50.25,50.26,50.2,50.22,547800.0,34.7533,34.7602,34.7187,34.7326,547800.0
2008-05-14 11:10:00,50.22,50.27,50.18,50.25,256800.0,34.7326,34.7671,34.7049,34.7533,256800.0
2008-05-14 11:20:00,50.25,50.29,50.21,50.27,394200.0,34.7533,34.781,34.7257,34.7671,394200.0
2008-05-14 11:30:00,50.27,50.29,50.24,50.29,388500.0,34.7671,34.781,34.7464,34.781,388500.0
2008-05-14 11:40:00,50.29,50.32,50.26,50.32,293400.0,34.781,34.8017,34.7602,34.8017,293400.0
2008-05-14 11:50:00,50.32,50.33,50.27,50.29,234600.0,34.8017,34.8086,34.7671,34.781,234600.0
2008-05-14 12:00:00,50.29,50.32,50.28,50.29,303300.0,34.781,34.8017,34.7741,34.781,303300.0
2008-05-14 12:10:00,50.29,50.32,50.27,50.3,222000.0,34.781,34.8017,34.7671,34.7879,222000.0
2008-05-14 12:20:00,50.29,50.32,50.27,50.3,314400.0,34.781,34.8017,34.7671,34.7879,314400.0
2008-05-14 12:30:00,50.29,50.31,50.28,50.3,172200.0,34.781,34.7948,34.7741,34.7879,172200.0
2008-05-14 12:40:00,50.3,50.32,50.26,50.28,166200.0,34.7879,34.8017,34.7602,34.7741,166200.0
2008-05-14 12:50:00,50.28,50.32,50.26,50.3,306000.0,34.7741,34.8017,34.7602,34.7879,306000.0
2008-05-14 13:00:00,50.3,50.37,50.3,50.35,329700.0,34.7879,34.8363,34.7879,34.8225,329700.0
2008-05-14 13:10:00,50.36,50.42,50.36,50.42,936000.0,34.8294,34.8709,34.8294,34.8709,936000.0
2008-05-14 13:20:00,50.43,50.43,50.33,50.4,678600.0,34.8778,34.8778,34.8086,34.8571,678600.0
2008-05-14 13:30:00,50.41,50.46,50.4,50.43,558600.0,34.864,34.8986,34.8571,34.8778,558600.0
2008-05-14 13:40:00,50.43,50.46,50.41,50.42,394800.0,34.8778,34.8986,34.864,34.8709,394800.0
2008-05-14 13:50:00,50.42,50.47,50.42,50.46,321300.0,34.8709,34.9055,34.8709,34.8986,321300.0
2008-05-14 14:00:00,50.46,50.49,50.41,50.41,504600.0,34.8986,34.9193,34.864,34.864,504600.0
2008-05-14 14:10:00,50.4,50.45,50.39,50.43,329100.0,34.8571,34.8916,34.8501,34.8778,329100.0
2008-05-14 14:20:00,50.43,50.44,50.37,50.4,433200.0,34.8778,34.8847,34.8363,34.8571,433200.0
2008-05-14 14:30:00,50.4,50.45,50.37,50.38,396300.0,34.8571,34.8916,34.8363,34.8432,396300.0
2008-05-14 14:40:00,50.38,50.41,50.36,50.38,371700.0,34.8432,34.864,34.8294,34.8432,371700.0
2008-05-14 14:50:00,50.38,50.4,50.32,50.35,423900.0,34.8432,34.8571,34.8017,34.8225,423900.0
2008-05-14 15:00:00,50.34,50.36,50.23,50.23,549900.0,34.8156,34.8294,34.7395,34.7395,549900.0
2008-05-14 15:10:00,50.23,50.29,50.21,50.26,672600.0,34.7395,34.781,34.7257,34.7602,672600.0
2008-05-14 15:20:00,50.26,50.27,50.14,50.17,961200.0,34.7602,34.7671,34.6772,34.698,961200.0
2008-05-14 15:30:00,50.18,50.18,49.98,50.01,1323600.0,34.7049,34.7049,34.5666,34.5873,1323600.0
2008-05-14 15:40:00,50.01,50.06,49.94,50.01,1460700.0,34.5873,34.6219,34.5389,34.5873,1460700.0
2008-05-14 15:50:00,50.01,50.03,49.95,49.98,1656600.0,34.5873,34.6012,34.5458,34.5666,1656600.0
2008-05-15 09:30:00,50.28,50.34,50.13,50.25,1496100.0,34.7741,34.8156,34.6703,34.7533,1496100.0
2008-05-15 09:40:00,50.25,50.33,50.25,50.3,1212300.0,34.7533,34.8086,34.7533,34.7879,1212300.0
2008-05-15 09:50:00,50.3,50.41,50.28,50.38,1009500.0,34.7879,34.864,34.7741,34.8432,1009500.0
2008-05-15 10:00:00,50.38,50.44,50.36,50.39,2064000.0,34.8432,34.8847,34.8294,34.8501,2064000.0
2008-05-15 10:10:00,50.39,50.39,50.19,50.23,2445300.0,34.8501,34.8501,34.7118,34.7395,2445300.0
2008-05-15 10:20:00,50.23,50.28,50.22,50.26,1158000.0,34.7395,34.7741,34.7326,34.7602,1158000.0
2008-05-15 10:30:00,50.26,50.33,50.2,50.28,898800.0,34.7602,34.8086,34.7187,34.7741,898800.0
2008-05-15 10:40:00,50.28,50.34,50.28,50.33,510000.0,34.7741,34.8156,34.7741,34.8086,510000.0
2008-05-15 10:50:00,50.33,50.41,50.32,50.41,333600.0,34.8086,34.864,34.8017,34.864,333600.0
2008-05-15 11:00:00,50.41,50.47,50.4,50.45,773100.0,34.864,34.9055,34.8571,34.8916,773100.0
2008-05-15 11:10:00,50.45,50.46,50.38,50.39,574800.0,34.8916,34.8986,34.8432,34.8501,574800.0
2008-05-15 11:20:00,50.39,50.4,50.32,50.38,637500.0,34.8501,34.8571,34.8017,34.8432,637500.0
2008-05-15 11:30:00,50.38,50.45,50.37,50.42,364200.0,34.8432,34.8916,34.8363,34.8709,364200.0
2008-05-15 11:40:00,50.42,50.45,50.38,50.42,350400.0,34.8709,34.8916,34.8432,34.8709,350400.0
2008-05-15 11:50:00,50.42,50.52,50.39,50.51,543300.0,34.8709,34.94,34.8501,34.9331,543300.0
2008-05-15 12:00:00,50.51,50.58,50.5,50.56,493800.0,34.9331,34.9815,34.9262,34.9677,493800.0
2008-05-15 12:10:00,50.56,50.59,50.5,50.5,599100.0,34.9677,34.9885,34.9262,34.9262,599100.0
2008-05-15 12:20:00,50.5,50.63,50.5,50.6,1032600.0,34.9262,35.0161,34.9262,34.9954,1032600.0
2008-05-15 12:30:00,50.6,50.74,50.6,50.74,1842600.0,34.9954,35.0922,34.9954,35.0922,1842600.0
2008-05-15 12:40:00,50.74,50.75,50.66,50.66,1250700.0,35.0922,35.0991,35.0369,35.0369,1250700.0
2008-05-15 12:50:00,50.66,50.7,50.65,50.68,753600.0,35.0369,35.0645,35.03,35.0507,753600.0
2008-05-15 13:00:00,50.68,50.7,50.63,50.63,536100.0,35.0507,35.0645,35.0161,35.0161,536100.0
2008-05-15 13:10:00,50.63,50.67,50.62,50.65,731400.0,35.0161,35.0438,35.0092,35.03,731400.0
2008-05-15 13:20:00,50.66,50.68,50.63,50.66,730200.0,35.0369,35.0507,35.0161,35.0369,730200.0
2008-05-15 13:30:00,50.66,50.7,50.63,50.64,552000.0,35.0369,35.0645,35.0161,35.023,552000.0
2008-05-15 13:40:00,50.63,50.65,50.61,50.64,513300.0,35.0161,35.03,35.0023,35.023,513300.0
2008-05-15 13:50:00,50.63,50.67,50.61,50.64,1485300.0,35.0161,35.0438,35.0023,35.023,1485300.0
2008-05-15 14:00:00,50.64,50.69,50.63,50.66,583500.0,35.023,35.0576,35.0161,35.0369,583500.0
2008-05-15 14:10:00,50.66,50.71,50.66,50.68,666300.0,35.0369,35.0715,35.0369,35.0507,666300.0
2008-05-15 14:20:00,50.68,50.74,50.63,50.66,863700.0,35.0507,35.0922,35.0161,35.0369,863700.0
2008-05-15 14:30:00,50.66,50.73,50.66,50.71,584400.0,35.0369,35.0853,35.0369,35.0715,584400.0
2008-05-15 14:40:00,50.71,50.79,50.69,50.78,736800.0,35.0715,35.1268,35.0576,35.1199,736800.0
2008-05-15 14:50:00,50.79,50.84,50.79,50.8,900900.0,35.1268,35.1614,35.1268,35.1337,900900.0
2008-05-15 15:00:00,50.81,50.84,50.76,50.83,573600.0,35.1406,35.1614,35.106,35.1544,573600.0
2008-05-15 15:10:00,50.83,50.87,50.83,50.85,562200.0,35.1544,35.1821,35.1544,35.1683,562200.0
2008-05-15 15:20:00,50.84,50.87,50.78,50.84,1057500.0,35.1614,35.1821,35.1199,35.1614,1057500.0
2008-05-15 15:30:00,50.84,50.92,50.82,50.92,1053300.0,35.1614,35.2167,35.1475,35.2167,1053300.0
2008-05-15 15:40:00,50.93,51.02,50.89,51.02,1870500.0,35.2236,35.2859,35.1959,35.2859,1870500.0
2008-05-15 15:50:00,51.02,51.08,50.99,51.01,2676300.0,35.2859,35.3274,35.2651,35.2789,2676300.0
2008-05-16 09:30:00,51.31,51.38,51.2,51.32,720600.0,35.4864,35.5348,35.4103,35.4933,720600.0
2008-05-16 09:40:00,51.32,51.39,51.27,51.35,938400.0,35.4933,35.5417,35.4588,35.5141,938400.0
2008-05-16 09:50:00,51.35,51.5,51.35,51.36,1404900.0,35.5141,35.6178,35.5141,35.521,1404900.0
2008-05-16 10:00:00,51.36,51.39,51.27,51.28,861300.0,35.521,35.5417,35.4588,35.4657,861300.0
2008-05-16 10:10:00,51.27,51.36,51.24,51.33,784800.0,35.4588,35.521,35.438,35.5003,784800.0
2008-05-16 10:20:00,51.34,51.35,51.23,51.31,1080000.0,35.5072,35.5141,35.4311,35.4864,1080000.0
2008-05-16 10:30:00,51.31,51.33,51.28,51.31,539700.0,35.4864,35.5003,35.4657,35.4864,539700.0
2008-05-16 10:40:00,51.32,51.34,51.26,51.27,836400.0,35.4933,35.5072,35.4518,35.4588,836400.0
2008-05-16 10:50:00,51.27,51.31,51.23,51.23,1000800.0,35.4588,35.4864,35.4311,35.4311,1000800.0
2008-05-16 11:00:00,51.23,51.27,51.17,51.25,846900.0,35.4311,35.4588,35.3896,35.4449,846900.0
2008-05-16 11:10:00,51.26,51.27,51.13,51.16,631500.0,35.4518,35.4588,35.3619,35.3827,631500.0
2008-05-16 11:20:00,51.16,51.25,51.15,51.23,751800.0,35.3827,35.4449,35.3758,35.4311,751800.0
2008-05-16 11:30:00,51.23,51.3,51.21,51.27,431700.0,35.4311,35.4795,35.4173,35.4588,431700.0
2008-05-16 11:40:00,51.27,51.33,51.24,51.31,429600.0,35.4588,35.5003,35.438,35.4864,429600.0
2008-05-16 11:50:00,51.31,51.35,51.29,51.3,682200.0,35.4864,35.5141,35.4726,35.4795,682200.0
2008-05-16 12:00:00,51.3,51.33,51.29,51.33,884100.0,35.4795,35.5003,35.4726,35.5003,884100.0
2008-05-16 12:10:00,51.33,51.43,51.31,51.42,717000.0,35.5003,35.5694,35.4864,35.5625,717000.0
2008-05-16 12:20:00,51.42,51.46,51.38,51.46,780900.0,35.5625,35.5902,35.5348,35.5902,780900.0
2008-05-16 12:30:00,51.46,51.5,51.41,51.45,900600.0,35.5902,35.6178,35.5556,35.5832,900600.0
2008-05-16 12:40:00,51.45,51.49,51.43,51.49,442500.0,35.5832,35.6109,35.5694,35.6109,442500.0
2008-05-16 12:50:00,51.49,51.54,51.47,51.49,526800.0,35.6109,35.6455,35.5971,35.6109,526800.0
2008-05-16 13:00:00,51.49,51.53,51.42,51.52,806700.0,35.6109,35.6386,35.5625,35.6317,806700.0
2008-05-16 13:10:00,51.52,51.52,51.42,51.43,626100.0,35.6317,35.6317,35.5625,35.5694,626100.0
2008-05-16 13:20:00,51.42,51.54,51.41,51.48,610800.0,35.5625,35.6455,35.5556,35.604,610800.0
2008-05-16 13:30:00,51.47,51.48,51.34,51.4,436500.0,35.5971,35.604,35.5072,35.5487,436500.0
2008-05-16 13:40:00,51.39,51.42,51.35,51.39,391800.0,35.5417,35.5625,35.5141,35.5417,391800.0
2008-05-16 13:50:00,51.39,51.5,51.38,51.42,314100.0,35.5417,35.6178,35.5348,35.5625,314100.0
2008-05-16 14:00:00,51.41,51.46,51.38,51.46,205800.0,35.5556,35.5902,35.5348,35.5902,205800.0
2008-05-16 14:10:00,51.46,51.5,51.26,51.49,825600.0,35.5902,35.6178,35.4518,35.6109,825600.0
2008-05-16 14:20:00,51.49,51.51,51.44,51.49,368400.0,35.6109,35.6247,35.5763,35.6109,368400.0
2008-05-16 14:30:00,51.49,51.52,51.46,51.51,339600.0,35.6109,35.6317,35.5902,35.6247,339600.0
2008-05-16 14:40:00,51.5,51.59,51.5,51.55,365100.0,35.6178,35.6801,35.6178,35.6524,365100.0
2008-05-16 14:50:00,51.56,51.65,51.55,51.58,616200.0,35.6593,35.7216,35.6524,35.6732,616200.0
2008-05-16 15:00:00,51.57,51.62,51.52,51.62,611700.0,35.6662,35.7008,35.6317,35.7008,611700.0
2008-05-16 15:10:00,51.62,51.69,51.61,51.65,740700.0,35.7008,35.7492,35.6939,35.7216,740700.0
2008-05-16 15:20:00,51.65,51.73,51.63,51.65,963900.0,35.7216,35.7769,35.7077,35.7216,963900.0
2008-05-16 15:30:00,51.65,51.71,51.6,51.7,973500.0,35.7216,35.7631,35.687,35.7561,973500.0
2008-05-16 15:40:00,51.7,51.72,51.66,51.68,1099800.0,35.7561,35.77,35.7285,35.7423,1099800.0
2008-05-16 15:50:00,51.69,51.7,51.62,51.67,1832400.0,35.7492,35.7561,35.7008,35.7354,1832400.0
2008-05-19 09:30:00,51.71,51.76,51.64,51.7,950400.0,35.7631,35.7976,35.7147,35.7561,950400.0
2008-05-19 09:40:00,51.69,51.82,51.69,51.8,1645800.0,35.7492,35.8391,35.7492,35.8253,1645800.0
2008-05-19 09:50:00,51.79,51.86,51.78,51.78,772800.0,35.8184,35.8668,35.8115,35.8115,772800.0
2008-05-19 10:00:00,51.78,51.89,51.75,51.86,1009800.0,35.8115,35.8876,35.7907,35.8668,1009800.0
2008-05-19 10:10:00,51.87,51.9,51.85,51.88,936300.0,35.8737,35.8945,35.8599,35.8806,936300.0
2008-05-19 10:20:00,51.88,51.91,51.84,51.85,753600.0,35.8806,35.9014,35.853,35.8599,753600.0
2008-05-19 10:30:00,51.85,51.95,51.81,51.94,863100.0,35.8599,35.929,35.8322,35.9221,863100.0
2008-05-19 10:40:00,51.94,51.96,51.93,51.95,1188900.0,35.9221,35.936,35.9152,35.929,1188900.0
2008-05-19 10:50:00,51.95,51.97,51.93,51.97,709200.0,35.929,35.9429,35.9152,35.9429,709200.0
2008-05-19 11:00:00,51.97,52.0,51.93,51.94,1797000.0,35.9429,35.9636,35.9152,35.9221,1797000.0
2008-05-19 11:10:00,51.94,52.02,51.94,52.01,602100.0,35.9221,35.9775,35.9221,35.9705,602100.0
2008-05-19 11:20:00,52.01,52.12,51.95,52.1,1273800.0,35.9705,36.0466,35.929,36.0328,1273800.0
2008-05-19 11:30:00,52.1,52.21,52.1,52.21,2236800.0,36.0328,36.1089,36.0328,36.1089,2236800.0
2008-05-19 11:40:00,52.21,52.27,52.2,52.27,870600.0,36.1089,36.1504,36.102,36.1504,870600.0
2008-05-19 11:50:00,52.27,52.29,52.19,52.2,1494600.0,36.1504,36.1642,36.095,36.102,1494600.0
2008-05-19 12:00:00,52.2,52.31,52.19,52.31,477300.0,36.102,36.178,36.095,36.178,477300.0
2008-05-19 12:10:00,52.31,52.33,52.27,52.29,489300.0,36.178,36.1919,36.1504,36.1642,489300.0
2008-05-19 12:20:00,52.29,52.35,52.27,52.34,639900.0,36.1642,36.2057,36.1504,36.1988,639900.0
2008-05-19 12:30:00,52.34,52.38,52.33,52.34,339900.0,36.1988,36.2264,36.1919,36.1988,339900.0
2008-05-19 12:40:00,52.34,52.38,52.3,52.31,522600.0,36.1988,36.2264,36.1711,36.178,522600.0
2008-05-19 12:50:00,52.31,52.39,52.3,52.38,781200.0,36.178,36.2334,36.1711,36.2264,781200.0
2008-05-19 13:00:00,52.39,52.44,52.38,52.42,888600.0,36.2334,36.2679,36.2264,36.2541,888600.0
2008-05-19 13:10:00,52.42,52.45,52.4,52.43,748200.0,36.2541,36.2749,36.2403,36.261,748200.0
2008-05-19 13:20:00,52.43,52.48,52.37,52.47,588300.0,36.261,36.2956,36.2195,36.2887,588300.0
2008-05-19 13:30:00,52.47,52.49,52.4,52.45,666300.0,36.2887,36.3025,36.2403,36.2749,666300.0
2008-05-19 13:40:00,52.45,52.47,52.2,52.39,736200.0,36.2749,36.2887,36.102,36.2334,736200.0
2008-05-19 13:50:00,52.38,52.38,52.22,52.23,1057500.0,36.2264,36.2264,36.1158,36.1227,1057500.0
2008-05-19 14:00:00,52.23,52.24,52.14,52.16,888900.0,36.1227,36.1296,36.0605,36.0743,888900.0
2008-05-19 14:10:00,52.16,52.16,51.9,51.97,1334700.0,36.0743,36.0743,35.8945,35.9429,1334700.0
2008-05-19 14:20:00,51.97,52.03,51.84,51.9,1309800.0,35.9429,35.9844,35.853,35.8945,1309800.0
2008-05-19 14:30:00,51.9,51.95,51.83,51.92,1550400.0,35.8945,35.929,35.8461,35.9083,1550400.0
2008-05-19 14:40:00,51.91,52.18,51.82,51.82,1433700.0,35.9014,36.0881,35.8391,35.8391,1433700.0
2008-05-19 14:50:00,51.82,51.97,51.81,51.96,763200.0,35.8391,35.9429,35.8322,35.936,763200.0
2008-05-19 15:00:00,51.96,52.0,51.88,51.92,1904100.0,35.936,35.9636,35.8806,35.9083,1904100.0
2008-05-19 15:10:00,51.92,51.96,51.86,51.86,1228200.0,35.9083,35.936,35.8668,35.8668,1228200.0
2008-05-19 15:20:00,51.86,51.9,51.83,51.88,1133100.0,35.8668,35.8945,35.8461,35.8806,1133100.0
2008-05-19 15:30:00,51.89,51.9,51.65,51.65,1543800.0,35.8876,35.8945,35.7216,35.7216,1543800.0
2008-05-19 15:40:00,51.66,51.72,51.6,51.72,2120400.0,35.7285,35.77,35.687,35.77,2120400.0
2008-05-19 15:50:00,51.72,51.93,51.68,51.71,1885500.0,35.77,35.9152,35.7423,35.7631,1885500.0
2008-05-20 09:30:00,50.98,51.0,50.76,50.84,2361000.0,35.2582,35.272,35.106,35.1614,2361000.0
2008-05-20 09:40:00,50.83,50.97,50.77,50.91,1767300.0,35.1544,35.2513,35.113,35.2098,1767300.0
2008-05-20 09:50:00,50.92,50.94,50.79,50.82,1321200.0,35.2167,35.2305,35.1268,35.1475,1321200.0
2008-05-20 10:00:00,50.82,50.82,50.71,50.76,1640400.0,35.1475,35.1475,35.0715,35.106,1640400.0
2008-05-20 10:10:00,50.76,50.82,50.69,50.78,1638000.0,35.106,35.1475,35.0576,35.1199,1638000.0
2008-05-20 10:20:00,50.78,50.88,50.78,50.82,1385700.0,35.1199,35.189,35.1199,35.1475,1385700.0
2008-05-20 10:30:00,50.81,50.97,50.72,50.75,1903200.0,35.1406,35.2513,35.0784,35.0991,1903200.0
2008-05-20 10:40:00,50.74,50.84,50.72,50.83,1377000.0,35.0922,35.1614,35.0784,35.1544,1377000.0
2008-05-20 10:50:00,50.83,50.86,50.75,50.82,1217700.0,35.1544,35.1752,35.0991,35.1475,1217700.0
2008-05-20 11:00:00,50.83,50.85,50.67,50.67,901500.0,35.1544,35.1683,35.0438,35.0438,901500.0
2008-05-20 11:10:00,50.68,50.72,50.66,50.69,624300.0,35.0507,35.0784,35.0369,35.0576,624300.0
2008-05-20 11:20:00,50.69,50.77,50.64,50.72,741000.0,35.0576,35.113,35.023,35.0784,741000.0
2008-05-20 11:30:00,50.72,50.79,50.67,50.71,821700.0,35.0784,35.1268,35.0438,35.0715,821700.0
2008-05-20 11:40:00,50.71,50.74,50.57,50.57,561900.0,35.0715,35.0922,34.9746,34.9746,561900.0
2008-05-20 11:50:00,50.57,50.58,50.52,50.57,680700.0,34.9746,34.9815,34.94,34.9746,680700.0
2008-05-20 12:00:00,50.58,50.64,50.55,50.64,292500.0,34.9815,35.023,34.9608,35.023,292500.0
2008-05-20 12:10:00,50.64,50.72,50.63,50.66,597900.0,35.023,35.0784,35.0161,35.0369,597900.0
2008-05-20 12:20:00,50.66,50.82,50.66,50.81,661500.0,35.0369,35.1475,35.0369,35.1406,661500.0
2008-05-20 12:30:00,50.81,50.88,50.8,50.81,663900.0,35.1406,35.189,35.1337,35.1406,663900.0
2008-05-20 12:40:00,50.81,50.82,50.64,50.67,617700.0,35.1406,35.1475,35.023,35.0438,617700.0
2008-05-20 12:50:00,50.67,50.82,50.67,50.72,696000.0,35.0438,35.1475,35.0438,35.0784,696000.0
2008-05-20 13:00:00,50.72,50.77,50.7,50.74,313500.0,35.0784,35.113,35.0645,35.0922,313500.0
2008-05-20 13:10:00,50.75,50.81,50.74,50.8,124800.0,35.0991,35.1406,35.0922,35.1337,124800.0
2008-05-20 13:20:00,50.8,50.8,50.69,50.76,848100.0,35.1337,35.1337,35.0576,35.106,848100.0
2008-05-20 13:30:00,50.76,50.76,50.64,50.65,615300.0,35.106,35.106,35.023,35.03,615300.0
2008-05-20 13:40:00,50.65,50.75,50.6,50.71,1330800.0,35.03,35.0991,34.9954,35.0715,1330800.0
2008-05-20 13:50:00,50.71,50.76,50.64,50.68,2056800.0,35.0715,35.106,35.023,35.0507,2056800.0
2008-05-20 14:00:00,50.68,50.74,50.65,50.67,1216500.0,35.0507,35.0922,35.03,35.0438,1216500.0
2008-05-20 14:10:00,50.67,50.72,50.65,50.66,801900.0,35.0438,35.0784,35.03,35.0369,801900.0
2008-05-20 14:20:00,50.66,50.72,50.64,50.64,664500.0,35.0369,35.0784,35.023,35.023,664500.0
2008-05-20 14:30:00,50.64,50.8,50.62,50.78,573000.0,35.023,35.1337,35.0092,35.1199,573000.0
2008-05-20 14:40:00,50.77,50.81,50.74,50.75,402300.0,35.113,35.1406,35.0922,35.0991,402300.0
2008-05-20 14:50:00,50.75,50.82,50.75,50.76,343500.0,35.0991,35.1475,35.0991,35.106,343500.0
2008-05-20 15:00:00,50.76,50.85,50.73,50.81,704400.0,35.106,35.1683,35.0853,35.1406,704400.0
2008-05-20 15:10:00,50.81,50.92,50.78,50.92,888600.0,35.1406,35.2167,35.1199,35.2167,888600.0
2008-05-20 15:20:00,50.92,50.96,50.82,50.86,1361400.0,35.2167,35.2444,35.1475,35.1752,1361400.0
2008-05-20 15:30:00,50.86,50.86,50.69,50.72,1861200.0,35.1752,35.1752,35.0576,35.0784,1861200.0
2008-05-20 15:40:00,50.71,50.81,50.69,50.79,2549700.0,35.0715,35.1406,35.0576,35.1268,2549700.0
2008-05-20 15:50:00,50.79,50.87,50.78,50.83,2622600.0,35.1268,35.1821,35.1199,35.1544,2622600.0
2008-05-21 09:30:00,51.03,51.36,51.03,51.36,1152600.0,35.2928,35.521,35.2928,35.521,1152600.0
2008-05-21 09:40:00,51.36,51.39,51.21,51.23,2710500.0,35.521,35.5417,35.4173,35.4311,2710500.0
2008-05-21 09:50:00,51.23,51.27,51.14,51.17,1065300.0,35.4311,35.4588,35.3688,35.3896,1065300.0
2008-05-21 10:00:00,51.17,51.22,51.12,51.12,1052100.0,35.3896,35.4242,35.355,35.355,1052100.0
2008-05-21 10:10:00,51.12,51.18,51.1,51.16,1555200.0,35.355,35.3965,35.3412,35.3827,1555200.0
2008-05-21 10:20:00,51.16,51.22,51.08,51.18,1649400.0,35.3827,35.4242,35.3274,35.3965,1649400.0
2008-05-21 10:30:00,51.18,51.18,51.11,51.13,1421400.0,35.3965,35.3965,35.3481,35.3619,1421400.0
2008-05-21 10:40:00,51.13,51.17,50.98,50.98,1494000.0,35.3619,35.3896,35.2582,35.2582,1494000.0
2008-05-21 10:50:00,50.98,50.99,50.88,50.91,1546800.0,35.2582,35.2651,35.189,35.2098,1546800.0
2008-05-21 11:00:00,50.92,50.95,50.86,50.86,1259700.0,35.2167,35.2374,35.1752,35.1752,1259700.0
2008-05-21 11:10:00,50.86,50.96,50.83,50.93,1034700.0,35.1752,35.2444,35.1544,35.2236,1034700.0
2008-05-21 11:20:00,50.93,51.01,50.89,51.01,1054500.0,35.2236,35.2789,35.1959,35.2789,1054500.0
2008-05-21 11:30:00,51.01,51.01,50.89,50.92,1203600.0,35.2789,35.2789,35.1959,35.2167,1203600.0
2008-05-21 11:40:00,50.92,50.95,50.86,50.94,450600.0,35.2167,35.2374,35.1752,35.2305,450600.0
2008-05-21 11:50:00,50.94,51.04,50.94,51.01,486900.0,35.2305,35.2997,35.2305,35.2789,486900.0
2008-05-21 12:00:00,51.02,51.02,50.96,51.0,421500.0,35.2859,35.2859,35.2444,35.272,421500.0
2008-05-21 12:10:00,51.01,51.03,50.97,50.98,259200.0,35.2789,35.2928,35.2513,35.2582,259200.0
2008-05-21 12:20:00,50.98,51.06,50.98,51.04,251400.0,35.2582,35.3135,35.2582,35.2997,251400.0
2008-05-21 12:30:00,51.05,51.07,51.03,51.07,223200.0,35.3066,35.3204,35.2928,35.3204,223200.0
2008-05-21 12:40:00,51.07,51.14,51.07,51.13,285900.0,35.3204,35.3688,35.3204,35.3619,285900.0
2008-05-21 12:50:00,51.13,51.14,51.06,51.1,218700.0,35.3619,35.3688,35.3135,35.3412,218700.0
2008-05-21 13:00:00,51.1,51.1,51.01,51.02,280500.0,35.3412,35.3412,35.2789,35.2859,280500.0
2008-05-21 13:10:00,51.02,51.06,51.01,51.01,239100.0,35.2859,35.3135,35.2789,35.2789,239100.0
2008-05-21 13:20:00,51.01,51.03,50.96,50.99,515700.0,35.2789,35.2928,35.2444,35.2651,515700.0
2008-05-21 13:30:00,50.99,51.06,50.99,51.04,336000.0,35.2651,35.3135,35.2651,35.2997,336000.0
2008-05-21 13:40:00,51.04,51.07,51.01,51.02,390000.0,35.2997,35.3204,35.2789,35.2859,390000.0
2008-05-21 13:50:00,51.02,51.02,50.88,50.92,657600.0,35.2859,35.2859,35.189,35.2167,657600.0
2008-05-21 14:00:00,50.92,50.92,50.64,50.66,1653000.0,35.2167,35.2167,35.023,35.0369,1653000.0
2008-05-21 14:10:00,50.66,50.73,50.5,50.5,1038000.0,35.0369,35.0853,34.9262,34.9262,1038000.0
2008-05-21 14:20:00,50.49,50.53,50.34,50.39,2238300.0,34.9193,34.947,34.8156,34.8501,2238300.0
2008-05-21 14:30:00,50.4,50.4,50.24,50.31,1785300.0,34.8571,34.8571,34.7464,34.7948,1785300.0
2008-05-21 14:40:00,50.31,50.36,50.15,50.15,1527300.0,34.7948,34.8294,34.6842,34.6842,1527300.0
2008-05-21 14:50:00,50.15,50.35,50.12,50.34,1215000.0,34.6842,34.8225,34.6634,34.8156,1215000.0
2008-05-21 15:00:00,50.35,50.41,50.28,50.34,1533000.0,34.8225,34.864,34.7741,34.8156,1533000.0
2008-05-21 15:10:00,50.34,50.47,50.26,50.45,1014900.0,34.8156,34.9055,34.7602,34.8916,1014900.0
2008-05-21 15:20:00,50.45,50.48,50.36,50.39,1435800.0,34.8916,34.9124,34.8294,34.8501,1435800.0
2008-05-21 15:30:00,50.39,50.44,50.3,50.32,622500.0,34.8501,34.8847,34.7879,34.8017,622500.0
2008-05-21 15:40:00,50.32,50.34,50.2,50.32,1753500.0,34.8017,34.8156,34.7187,34.8017,1753500.0
2008-05-21 15:50:00,50.32,50.35,50.2,50.27,3218100.0,34.8017,34.8225,34.7187,34.7671,3218100.0
2008-05-22 09:30:00,50.56,50.58,50.36,50.38,1073700.0,34.9677,34.9815,34.8294,34.8432,1073700.0
2008-05-22 09:40:00,50.38,50.53,50.34,50.34,998400.0,34.8432,34.947,34.8156,34.8156,998400.0
2008-05-22 09:50:00,50.33,50.45,50.28,50.44,778800.0,34.8086,34.8916,34.7741,34.8847,778800.0
2008-05-22 10:00:00,50.44,50.55,50.44,50.48,1090800.0,34.8847,34.9608,34.8847,34.9124,1090800.0
2008-05-22 10:10:00,50.48,50.58,50.47,50.52,896100.0,34.9124,34.9815,34.9055,34.94,896100.0
2008-05-22 10:20:00,50.52,50.56,50.39,50.5,763800.0,34.94,34.9677,34.8501,34.9262,763800.0
2008-05-22 10:30:00,50.52,50.64,50.49,50.53,1595100.0,34.94,35.023,34.9193,34.947,1595100.0
2008-05-22 10:40:00,50.52,50.57,50.46,50.51,532200.0,34.94,34.9746,34.8986,34.9331,532200.0
2008-05-22 10:50:00,50.51,50.53,50.44,50.52,470100.0,34.9331,34.947,34.8847,34.94,470100.0
2008-05-22 11:00:00,50.52,50.59,50.47,50.53,597300.0,34.94,34.9885,34.9055,34.947,597300.0
2008-05-22 11:10:00,50.54,50.57,50.47,50.51,667200.0,34.9539,34.9746,34.9055,34.9331,667200.0
2008-05-22 11:20:00,50.51,50.58,50.49,50.49,491100.0,34.9331,34.9815,34.9193,34.9193,491100.0
2008-05-22 11:30:00,50.5,50.5,50.42,50.45,540300.0,34.9262,34.9262,34.8709,34.8916,540300.0
2008-05-22 11:40:00,50.44,50.44,50.25,50.31,871500.0,34.8847,34.8847,34.7533,34.7948,871500.0
2008-05-22 11:50:00,50.31,50.31,50.23,50.3,411900.0,34.7948,34.7948,34.7395,34.7879,411900.0
2008-05-22 12:00:00,50.29,50.3,50.15,50.15,351300.0,34.781,34.7879,34.6842,34.6842,351300.0
2008-05-22 12:10:00,50.15,50.27,50.11,50.25,567300.0,34.6842,34.7671,34.6565,34.7533,567300.0
2008-05-22 12:20:00,50.25,50.29,50.19,50.22,459900.0,34.7533,34.781,34.7118,34.7326,459900.0
2008-05-22 12:30:00,50.22,50.29,50.21,50.29,592200.0,34.7326,34.781,34.7257,34.781,592200.0
2008-05-22 12:40:00,50.29,50.39,50.28,50.36,503100.0,34.781,34.8501,34.7741,34.8294,503100.0
2008-05-22 12:50:00,50.36,50.39,50.34,50.38,278400.0,34.8294,34.8501,34.8156,34.8432,278400.0
2008-05-22 13:00:00,50.38,50.43,50.37,50.4,369600.0,34.8432,34.8778,34.8363,34.8571,369600.0
2008-05-22 13:10:00,50.4,50.44,50.36,50.37,287400.0,34.8571,34.8847,34.8294,34.8363,287400.0
2008-05-22 13:20:00,50.37,50.37,50.27,50.35,623100.0,34.8363,34.8363,34.7671,34.8225,623100.0
2008-05-22 13:30:00,50.35,50.5,50.34,50.43,432000.0,34.8225,34.9262,34.8156,34.8778,432000.0
2008-05-22 13:40:00,50.45,50.57,50.37,50.56,301500.0,34.8916,34.9746,34.8363,34.9677,301500.0
2008-05-22 13:50:00,50.56,50.58,50.5,50.5,430500.0,34.9677,34.9815,34.9262,34.9262,430500.0
2008-05-22 14:00:00,50.5,50.54,50.36,50.38,564300.0,34.9262,34.9539,34.8294,34.8432,564300.0
2008-05-22 14:10:00,50.38,50.42,50.31,50.36,655200.0,34.8432,34.8709,34.7948,34.8294,655200.0
2008-05-22 14:20:00,50.37,50.38,50.29,50.33,559200.0,34.8363,34.8432,34.781,34.8086,559200.0
2008-05-22 14:30:00,50.33,50.45,50.31,50.41,450600.0,34.8086,34.8916,34.7948,34.864,450600.0
2008-05-22 14:40:00,50.41,50.42,50.34,50.35,396000.0,34.864,34.8709,34.8156,34.8225,396000.0
2008-05-22 14:50:00,50.35,50.43,50.31,50.41,308400.0,34.8225,34.8778,34.7948,34.864,308400.0
2008-05-22 15:00:00,50.41,50.44,50.37,50.4,456000.0,34.864,34.8847,34.8363,34.8571,456000.0
2008-05-22 15:10:00,50.41,50.42,50.34,50.38,399000.0,34.864,34.8709,34.8156,34.8432,399000.0
2008-05-22 15:20:00,50.38,50.39,50.21,50.23,633000.0,34.8432,34.8501,34.7257,34.7395,633000.0
2008-05-22 15:30:00,50.23,50.32,50.21,50.32,581100.0,34.7395,34.8017,34.7257,34.8017,581100.0
2008-05-22 15:40:00,50.33,50.39,50.27,50.38,767400.0,34.8086,34.8501,34.7671,34.8432,767400.0
2008-05-22 15:50:00,50.38,50.43,50.27,50.4,1379400.0,34.8432,34.8778,34.7671,34.8571,1379400.0
2008-05-23 09:30:00,50.02,50.12,49.92,49.95,1635600.0,34.5942,34.6634,34.5251,34.5458,1635600.0
2008-05-23 09:40:00,49.95,49.95,49.79,49.82,1884000.0,34.5458,34.5458,34.4352,34.4559,1884000.0
2008-05-23 09:50:00,49.82,49.85,49.74,49.76,1104600.0,34.4559,34.4767,34.4006,34.4144,1104600.0
2008-05-23 10:00:00,49.76,49.83,49.69,49.79,1396200.0,34.4144,34.4628,34.366,34.4352,1396200.0
2008-05-23 10:10:00,49.79,49.83,49.75,49.8,827700.0,34.4352,34.4628,34.4075,34.4421,827700.0
2008-05-23 10:20:00,49.8,49.83,49.62,49.63,1333800.0,34.4421,34.4628,34.3176,34.3245,1333800.0
2008-05-23 10:30:00,49.62,49.69,49.55,49.55,1189500.0,34.3176,34.366,34.2692,34.2692,1189500.0
2008-05-23 10:40:00,49.56,49.57,49.51,49.56,1165800.0,34.2761,34.283,34.2415,34.2761,1165800.0
2008-05-23 10:50:00,49.56,49.69,49.56,49.67,834600.0,34.2761,34.366,34.2761,34.3522,834600.0
2008-05-23 11:00:00,49.67,49.73,49.59,49.59,1688700.0,34.3522,34.3937,34.2969,34.2969,1688700.0
2008-05-23 11:10:00,49.59,49.59,49.45,49.55,1371300.0,34.2969,34.2969,34.2,34.2692,1371300.0
2008-05-23 11:20:00,49.55,49.55,49.44,49.46,1164000.0,34.2692,34.2692,34.1931,34.2069,1164000.0
2008-05-23 11:30:00,49.46,49.46,49.38,49.45,852600.0,34.2069,34.2069,34.1516,34.2,852600.0
2008-05-23 11:40:00,49.46,49.5,49.44,49.48,428400.0,34.2069,34.2346,34.1931,34.2208,428400.0
2008-05-23 11:50:00,49.48,49.52,49.43,49.49,477000.0,34.2208,34.2484,34.1862,34.2277,477000.0
2008-05-23 12:00:00,49.49,49.55,49.46,49.47,593400.0,34.2277,34.2692,34.2069,34.2139,593400.0
2008-05-23 12:10:00,49.47,49.56,49.47,49.5,352500.0,34.2139,34.2761,34.2139,34.2346,352500.0
2008-05-23 12:20:00,49.49,49.52,49.46,49.51,713400.0,34.2277,34.2484,34.2069,34.2415,713400.0
2008-05-23 12:30:00,49.51,49.51,49.44,49.48,387000.0,34.2415,34.2415,34.1931,34.2208,387000.0
2008-05-23 12:40:00,49.47,49.48,49.4,49.43,943800.0,34.2139,34.2208,34.1654,34.1862,943800.0
2008-05-23 12:50:00,49.43,49.45,49.36,49.36,340200.0,34.1862,34.2,34.1378,34.1378,340200.0
2008-05-23 13:00:00,49.37,49.5,49.35,49.49,472200.0,34.1447,34.2346,34.1309,34.2277,472200.0
2008-05-23 13:10:00,49.49,49.5,49.45,49.5,241800.0,34.2277,34.2346,34.2,34.2346,241800.0
2008-05-23 13:20:00,49.5,49.52,49.45,49.48,185100.0,34.2346,34.2484,34.2,34.2208,185100.0
2008-05-23 13:30:00,49.47,49.56,49.42,49.44,414000.0,34.2139,34.2761,34.1793,34.1931,414000.0
2008-05-23 13:40:00,49.44,49.51,49.44,49.5,323100.0,34.1931,34.2415,34.1931,34.2346,323100.0
2008-05-23 13:50:00,49.5,49.51,49.38,49.41,419700.0,34.2346,34.2415,34.1516,34.1724,419700.0
2008-05-23 14:00:00,49.41,49.49,49.41,49.47,371100.0,34.1724,34.2277,34.1724,34.2139,371100.0
2008-05-23 14:10:00,49.47,49.51,49.41,49.46,400500.0,34.2139,34.2415,34.1724,34.2069,400500.0
2008-05-23 14:20:00,49.46,49.5,49.41,49.5,352800.0,34.2069,34.2346,34.1724,34.2346,352800.0
2008-05-23 14:30:00,49.5,49.54,49.46,49.52,477300.0,34.2346,34.2623,34.2069,34.2484,477300.0
2008-05-23 14:40:00,49.53,49.67,49.5,49.66,314400.0,34.2554,34.3522,34.2346,34.3453,314400.0
2008-05-23 14:50:00,49.66,49.68,49.58,49.58,583500.0,34.3453,34.3591,34.2899,34.2899,583500.0
2008-05-23 15:00:00,49.58,49.62,49.55,49.59,291300.0,34.2899,34.3176,34.2692,34.2969,291300.0
2008-05-23 15:10:00,49.59,49.62,49.45,49.5,413700.0,34.2969,34.3176,34.2,34.2346,413700.0
2008-05-23 15:20:00,49.5,49.67,49.48,49.64,476400.0,34.2346,34.3522,34.2208,34.3314,476400.0
2008-05-23 15:30:00,49.65,49.72,49.57,49.59,476400.0,34.3384,34.3868,34.283,34.2969,476400.0
2008-05-23 15:40:00,49.6,49.61,49.54,49.57,497700.0,34.3038,34.3107,34.2623,34.283,497700.0
2008-05-23 15:50:00,49.57,49.63,49.55,49.57,1238700.0,34.283,34.3245,34.2692,34.283,1238700.0
2008-05-27 09:30:00,49.41,49.61,49.35,49.4,1674600.0,34.1724,34.3107,34.1309,34.1654,1674600.0
2008-05-27 09:40:00,49.4,49.43,49.35,49.37,1452300.0,34.1654,34.1862,34.1309,34.1447,1452300.0
2008-05-27 09:50:00,49.37,49.37,49.14,49.17,873300.0,34.1447,34.1447,33.9856,34.0064,873300.0
2008-05-27 10:00:00,49.16,49.45,49.11,49.42,2772000.0,33.9995,34.2,33.9649,34.1793,2772000.0
2008-05-27 10:10:00,49.42,49.47,49.42,49.42,1498500.0,34.1793,34.2139,34.1793,34.1793,1498500.0
2008-05-27 10:20:00,49.42,49.42,49.28,49.3,1144500.0,34.1793,34.1793,34.0825,34.0963,1144500.0
2008-05-27 10:30:00,49.3,49.35,49.27,49.28,970800.0,34.0963,34.1309,34.0755,34.0825,970800.0
2008-05-27 10:40:00,49.28,49.36,49.28,49.29,420300.0,34.0825,34.1378,34.0825,34.0894,420300.0
2008-05-27 10:50:00,49.29,49.35,49.25,49.31,698400.0,34.0894,34.1309,34.0617,34.1032,698400.0
2008-05-27 11:00:00,49.32,49.38,49.21,49.22,474900.0,34.1101,34.1516,34.034,34.041,474900.0
2008-05-27 11:10:00,49.21,49.33,49.14,49.17,905100.0,34.034,34.117,33.9856,34.0064,905100.0
2008-05-27 11:20:00,49.17,49.22,49.12,49.22,858900.0,34.0064,34.041,33.9718,34.041,858900.0
2008-05-27 11:30:00,49.22,49.22,49.1,49.11,798000.0,34.041,34.041,33.958,33.9649,798000.0
2008-05-27 11:40:00,49.11,49.33,49.1,49.13,372300.0,33.9649,34.117,33.958,33.9787,372300.0
2008-05-27 11:50:00,49.13,49.15,49.02,49.03,551700.0,33.9787,33.9925,33.9026,33.9096,551700.0
2008-05-27 12:00:00,49.02,49.38,48.98,49.06,779400.0,33.9026,34.1516,33.875,33.9303,779400.0
2008-05-27 12:10:00,49.07,49.11,49.06,49.1,297600.0,33.9372,33.9649,33.9303,33.958,297600.0
2008-05-27 12:20:00,49.1,49.14,49.09,49.1,321300.0,33.958,33.9856,33.951,33.958,321300.0
2008-05-27 12:30:00,49.1,49.13,49.09,49.11,385500.0,33.958,33.9787,33.951,33.9649,385500.0
2008-05-27 12:40:00,49.11,49.14,49.09,49.14,486900.0,33.9649,33.9856,33.951,33.9856,486900.0
2008-05-27 12:50:00,49.14,49.17,49.11,49.15,446700.0,33.9856,34.0064,33.9649,33.9925,446700.0
2008-05-27 13:00:00,49.16,49.17,49.06,49.06,840900.0,33.9995,34.0064,33.9303,33.9303,840900.0
2008-05-27 13:10:00,49.06,49.08,49.05,49.05,636600.0,33.9303,33.9441,33.9234,33.9234,636600.0
2008-05-27 13:20:00,49.05,49.08,49.04,49.06,656100.0,33.9234,33.9441,33.9165,33.9303,656100.0
2008-05-27 13:30:00,49.06,49.06,48.99,49.04,590700.0,33.9303,33.9303,33.8819,33.9165,590700.0
2008-05-27 13:40:00,49.04,49.11,49.02,49.06,730800.0,33.9165,33.9649,33.9026,33.9303,730800.0
2008-05-27 13:50:00,49.06,49.15,49.06,49.14,329100.0,33.9303,33.9925,33.9303,33.9856,329100.0
2008-05-27 14:00:00,49.15,49.17,49.1,49.15,933300.0,33.9925,34.0064,33.958,33.9925,933300.0
2008-05-27 14:10:00,49.16,49.21,49.15,49.16,659400.0,33.9995,34.034,33.9925,33.9995,659400.0
2008-05-27 14:20:00,49.16,49.24,49.16,49.18,687600.0,33.9995,34.0548,33.9995,34.0133,687600.0
2008-05-27 14:30:00,49.19,49.27,49.17,49.25,570600.0,34.0202,34.0755,34.0064,34.0617,570600.0
2008-05-27 14:40:00,49.25,49.36,49.24,49.35,811200.0,34.0617,34.1378,34.0548,34.1309,811200.0
2008-05-27 14:50:00,49.36,49.39,49.33,49.36,594600.0,34.1378,34.1585,34.117,34.1378,594600.0
2008-05-27 15:00:00,49.36,49.43,49.33,49.41,1581000.0,34.1378,34.1862,34.117,34.1724,1581000.0
2008-05-27 15:10:00,49.41,49.47,49.4,49.41,1960200.0,34.1724,34.2139,34.1654,34.1724,1960200.0
2008-05-27 15:20:00,49.41,49.49,49.36,49.41,645300.0,34.1724,34.2277,34.1378,34.1724,645300.0
2008-05-27 15:30:00,49.41,49.53,49.41,49.49,648000.0,34.1724,34.2554,34.1724,34.2277,648000.0
2008-05-27 15:40:00,49.49,49.5,49.43,49.46,627900.0,34.2277,34.2346,34.1862,34.2069,627900.0
2008-05-27 15:50:00,49.46,49.56,49.44,49.52,1422000.0,34.2069,34.2761,34.1931,34.2484,1422000.0
2008-05-28 09:30:00,49.64,49.64,49.41,49.51,979200.0,34.3314,34.3314,34.1724,34.2415,979200.0
2008-05-28 09:40:00,49.51,49.56,49.38,49.38,915600.0,34.2415,34.2761,34.1516,34.1516,915600.0
2008-05-28 09:50:00,49.38,49.41,49.26,49.34,756600.0,34.1516,34.1724,34.0686,34.124,756600.0
2008-05-28 10:00:00,49.33,49.36,49.25,49.27,937200.0,34.117,34.1378,34.0617,34.0755,937200.0
2008-05-28 10:10:00,49.27,49.35,49.23,49.25,1029000.0,34.0755,34.1309,34.0479,34.0617,1029000.0
2008-05-28 10:20:00,49.25,49.28,49.18,49.24,1033200.0,34.0617,34.0825,34.0133,34.0548,1033200.0
2008-05-28 10:30:00,49.24,49.37,49.24,49.33,545100.0,34.0548,34.1447,34.0548,34.117,545100.0
2008-05-28 10:40:00,49.33,49.45,49.33,49.4,515100.0,34.117,34.2,34.117,34.1654,515100.0
2008-05-28 10:50:00,49.39,49.47,49.37,49.41,266100.0,34.1585,34.2139,34.1447,34.1724,266100.0
2008-05-28 11:00:00,49.41,49.45,49.37,49.39,293400.0,34.1724,34.2,34.1447,34.1585,293400.0
2008-05-28 11:10:00,49.39,49.42,49.31,49.34,274500.0,34.1585,34.1793,34.1032,34.124,274500.0
2008-05-28 11:20:00,49.34,49.38,49.29,49.35,314700.0,34.124,34.1516,34.0894,34.1309,314700.0
2008-05-28 11:30:00,49.35,49.44,49.31,49.42,422100.0,34.1309,34.1931,34.1032,34.1793,422100.0
2008-05-28 11:40:00,49.42,49.49,49.4,49.47,426600.0,34.1793,34.2277,34.1654,34.2139,426600.0
2008-05-28 11:50:00,49.48,49.53,49.43,49.49,555000.0,34.2208,34.2554,34.1862,34.2277,555000.0
2008-05-28 12:00:00,49.49,49.49,49.31,49.34,443100.0,34.2277,34.2277,34.1032,34.124,443100.0
2008-05-28 12:10:00,49.34,49.46,49.31,49.45,366600.0,34.124,34.2069,34.1032,34.2,366600.0
2008-05-28 12:20:00,49.45,49.48,49.42,49.45,234000.0,34.2,34.2208,34.1793,34.2,234000.0
2008-05-28 12:30:00,49.45,49.46,49.41,49.45,99600.0,34.2,34.2069,34.1724,34.2,99600.0
2008-05-28 12:40:00,49.45,49.49,49.43,49.49,159900.0,34.2,34.2277,34.1862,34.2277,159900.0
2008-05-28 12:50:00,49.49,49.5,49.45,49.5,246000.0,34.2277,34.2346,34.2,34.2346,246000.0
2008-05-28 13:00:00,49.5,49.55,49.5,49.55,217200.0,34.2346,34.2692,34.2346,34.2692,217200.0
2008-05-28 13:10:00,49.56,49.69,49.54,49.68,957600.0,34.2761,34.366,34.2623,34.3591,957600.0
2008-05-28 13:20:00,49.68,49.71,49.64,49.69,618000.0,34.3591,34.3798,34.3314,34.366,618000.0
2008-05-28 13:30:00,49.7,50.0,49.61,49.64,773700.0,34.3729,34.5804,34.3107,34.3314,773700.0
2008-05-28 13:40:00,49.64,49.68,49.62,49.62,1487100.0,34.3314,34.3591,34.3176,34.3176,1487100.0
2008-05-28 13:50:00,49.62,49.67,49.58,49.66,223800.0,34.3176,34.3522,34.2899,34.3453,223800.0
2008-05-28 14:00:00,49.67,49.68,49.58,49.66,618600.0,34.3522,34.3591,34.2899,34.3453,618600.0
2008-05-28 14:10:00,49.66,49.69,49.62,49.63,225000.0,34.3453,34.366,34.3176,34.3245,225000.0
2008-05-28 14:20:00,49.63,49.65,49.58,49.63,471900.0,34.3245,34.3384,34.2899,34.3245,471900.0
2008-05-28 14:30:00,49.63,49.72,49.63,49.72,476400.0,34.3245,34.3868,34.3245,34.3868,476400.0
2008-05-28 14:40:00,49.72,49.77,49.72,49.76,1356900.0,34.3868,34.4213,34.3868,34.4144,1356900.0
2008-05-28 14:50:00,49.77,49.78,49.73,49.77,503700.0,34.4213,34.4283,34.3937,34.4213,503700.0
2008-05-28 15:00:00,49.77,49.88,49.76,49.85,1284900.0,34.4213,34.4974,34.4144,34.4767,1284900.0
2008-05-28 15:10:00,49.84,49.84,49.75,49.81,574800.0,34.4698,34.4698,34.4075,34.449,574800.0
2008-05-28 15:20:00,49.8,49.96,49.77,49.94,888900.0,34.4421,34.5527,34.4213,34.5389,888900.0
2008-05-28 15:30:00,49.94,50.02,49.9,49.91,921600.0,34.5389,34.5942,34.5113,34.5182,921600.0
2008-05-28 15:40:00,49.91,50.04,49.9,50.04,1541100.0,34.5182,34.6081,34.5113,34.6081,1541100.0
2008-05-28 15:50:00,50.03,50.14,50.0,50.11,2288700.0,34.6012,34.6772,34.5804,34.6565,2288700.0
2008-05-29 09:30:00,50.17,50.2,49.98,50.04,653700.0,34.698,34.7187,34.5666,34.6081,653700.0
2008-05-29 09:40:00,50.04,50.2,50.04,50.19,1207800.0,34.6081,34.7187,34.6081,34.7118,1207800.0
2008-05-29 09:50:00,50.19,50.2,50.1,50.13,784500.0,34.7118,34.7187,34.6496,34.6703,784500.0
2008-05-29 10:00:00,50.13,50.17,50.06,50.09,867300.0,34.6703,34.698,34.6219,34.6427,867300.0
2008-05-29 10:10:00,50.1,50.17,50.04,50.11,1082400.0,34.6496,34.698,34.6081,34.6565,1082400.0
2008-05-29 10:20:00,50.11,50.27,50.09,50.24,1690200.0,34.6565,34.7671,34.6427,34.7464,1690200.0
2008-05-29 10:30:00,50.24,50.28,50.12,50.24,1310700.0,34.7464,34.7741,34.6634,34.7464,1310700.0
2008-05-29 10:40:00,50.24,50.35,50.2,50.32,749100.0,34.7464,34.8225,34.7187,34.8017,749100.0
2008-05-29 10:50:00,50.32,50.44,50.31,50.37,1243500.0,34.8017,34.8847,34.7948,34.8363,1243500.0
2008-05-29 11:00:00,50.37,50.46,50.37,50.46,775200.0,34.8363,34.8986,34.8363,34.8986,775200.0
2008-05-29 11:10:00,50.46,50.48,50.41,50.45,1306200.0,34.8986,34.9124,34.864,34.8916,1306200.0
2008-05-29 11:20:00,50.45,50.45,50.39,50.42,552300.0,34.8916,34.8916,34.8501,34.8709,552300.0
2008-05-29 11:30:00,50.42,50.43,50.32,50.33,910500.0,34.8709,34.8778,34.8017,34.8086,910500.0
2008-05-29 11:40:00,50.33,50.42,50.33,50.42,574500.0,34.8086,34.8709,34.8086,34.8709,574500.0
2008-05-29 11:50:00,50.42,50.51,50.41,50.5,970200.0,34.8709,34.9331,34.864,34.9262,970200.0
2008-05-29 12:00:00,50.5,50.54,50.4,50.52,1383000.0,34.9262,34.9539,34.8571,34.94,1383000.0
2008-05-29 12:10:00,50.51,50.53,50.41,50.49,532200.0,34.9331,34.947,34.864,34.9193,532200.0
2008-05-29 12:20:00,50.5,50.55,50.46,50.53,857700.0,34.9262,34.9608,34.8986,34.947,857700.0
2008-05-29 12:30:00,50.53,50.63,50.53,50.63,663000.0,34.947,35.0161,34.947,35.0161,663000.0
2008-05-29 12:40:00,50.63,50.68,50.59,50.6,630600.0,35.0161,35.0507,34.9885,34.9954,630600.0
2008-05-29 12:50:00,50.6,50.62,50.58,50.61,282300.0,34.9954,35.0092,34.9815,35.0023,282300.0
2008-05-29 13:00:00,50.61,50.62,50.57,50.57,305700.0,35.0023,35.0092,34.9746,34.9746,305700.0
2008-05-29 13:10:00,50.57,50.57,50.49,50.5,557700.0,34.9746,34.9746,34.9193,34.9262,557700.0
2008-05-29 13:20:00,50.51,50.52,50.45,50.5,484800.0,34.9331,34.94,34.8916,34.9262,484800.0
2008-05-29 13:30:00,50.5,50.52,50.46,50.49,273600.0,34.9262,34.94,34.8986,34.9193,273600.0
2008-05-29 13:40:00,50.49,50.5,50.43,50.5,297300.0,34.9193,34.9262,34.8778,34.9262,297300.0
2008-05-29 13:50:00,50.5,50.53,50.48,50.49,433800.0,34.9262,34.947,34.9124,34.9193,433800.0
2008-05-29 14:00:00,50.49,50.52,50.46,50.47,494100.0,34.9193,34.94,34.8986,34.9055,494100.0
2008-05-29 14:10:00,50.47,50.58,50.45,50.58,560100.0,34.9055,34.9815,34.8916,34.9815,560100.0
2008-05-29 14:20:00,50.59,50.83,50.54,50.67,1537200.0,34.9885,35.1544,34.9539,35.0438,1537200.0
2008-05-29 14:30:00,50.66,50.71,50.48,50.49,993600.0,35.0369,35.0715,34.9124,34.9193,993600.0
2008-05-29 14:40:00,50.48,50.61,50.47,50.6,609600.0,34.9124,35.0023,34.9055,34.9954,609600.0
2008-05-29 14:50:00,50.6,50.69,50.47,50.5,659100.0,34.9954,35.0576,34.9055,34.9262,659100.0
2008-05-29 15:00:00,50.49,50.49,50.33,50.35,979200.0,34.9193,34.9193,34.8086,34.8225,979200.0
2008-05-29 15:10:00,50.35,50.37,50.26,50.28,658200.0,34.8225,34.8363,34.7602,34.7741,658200.0
2008-05-29 15:20:00,50.28,50.31,50.17,50.21,1122000.0,34.7741,34.7948,34.698,34.7257,1122000.0
2008-05-29 15:30:00,50.21,50.33,50.13,50.29,726900.0,34.7257,34.8086,34.6703,34.781,726900.0
2008-05-29 15:40:00,50.29,50.31,50.2,50.24,508500.0,34.781,34.7948,34.7187,34.7464,508500.0
2008-05-29 15:50:00,50.24,50.3,50.18,50.29,815400.0,34.7464,34.7879,34.7049,34.781,815400.0
2008-05-30 09:30:00,50.44,50.63,50.37,50.54,541200.0,34.8847,35.0161,34.8363,34.9539,541200.0
2008-05-30 09:40:00,50.54,50.58,50.5,50.51,1106700.0,34.9539,34.9815,34.9262,34.9331,1106700.0
2008-05-30 09:50:00,50.51,50.59,50.48,50.5,766200.0,34.9331,34.9885,34.9124,34.9262,766200.0
2008-05-30 10:00:00,50.5,50.56,50.47,50.52,793200.0,34.9262,34.9677,34.9055,34.94,793200.0
2008-05-30 10:10:00,50.52,50.63,50.52,50.58,683700.0,34.94,35.0161,34.94,34.9815,683700.0
2008-05-30 10:20:00,50.58,50.73,50.57,50.64,1891800.0,34.9815,35.0853,34.9746,35.023,1891800.0
2008-05-30 10:30:00,50.65,50.65,50.6,50.62,1458000.0,35.03,35.03,34.9954,35.0092,1458000.0
2008-05-30 10:40:00,50.62,50.67,50.58,50.64,733500.0,35.0092,35.0438,34.9815,35.023,733500.0
2008-05-30 10:50:00,50.64,50.66,50.59,50.62,536700.0,35.023,35.0369,34.9885,35.0092,536700.0
2008-05-30 11:00:00,50.62,50.65,50.59,50.61,298800.0,35.0092,35.03,34.9885,35.0023,298800.0
2008-05-30 11:10:00,50.62,50.66,50.58,50.65,327600.0,35.0092,35.0369,34.9815,35.03,327600.0
2008-05-30 11:20:00,50.65,50.69,50.6,50.61,396300.0,35.03,35.0576,34.9954,35.0023,396300.0
2008-05-30 11:30:00,50.61,50.69,50.6,50.67,626100.0,35.0023,35.0576,34.9954,35.0438,626100.0
2008-05-30 11:40:00,50.66,50.7,50.65,50.66,276000.0,35.0369,35.0645,35.03,35.0369,276000.0
2008-05-30 11:50:00,50.66,50.74,50.63,50.73,958500.0,35.0369,35.0922,35.0161,35.0853,958500.0
2008-05-30 12:00:00,50.73,50.73,50.69,50.7,168600.0,35.0853,35.0853,35.0576,35.0645,168600.0
2008-05-30 12:10:00,50.7,50.71,50.69,50.69,108900.0,35.0645,35.0715,35.0576,35.0576,108900.0
2008-05-30 12:20:00,50.7,50.73,50.67,50.71,237300.0,35.0645,35.0853,35.0438,35.0715,237300.0
2008-05-30 12:30:00,50.71,50.75,50.71,50.73,232200.0,35.0715,35.0991,35.0715,35.0853,232200.0
2008-05-30 12:40:00,50.73,50.75,50.72,50.73,252900.0,35.0853,35.0991,35.0784,35.0853,252900.0
2008-05-30 12:50:00,50.73,50.76,50.72,50.76,273300.0,35.0853,35.106,35.0784,35.106,273300.0
2008-05-30 13:00:00,50.75,50.77,50.69,50.73,599400.0,35.0991,35.113,35.0576,35.0853,599400.0
2008-05-30 13:10:00,50.73,50.73,50.69,50.71,252000.0,35.0853,35.0853,35.0576,35.0715,252000.0
2008-05-30 13:20:00,50.71,50.79,50.71,50.79,217800.0,35.0715,35.1268,35.0715,35.1268,217800.0
2008-05-30 13:30:00,50.79,50.79,50.75,50.78,231000.0,35.1268,35.1268,35.0991,35.1199,231000.0
2008-05-30 13:40:00,50.78,50.84,50.77,50.83,278700.0,35.1199,35.1614,35.113,35.1544,278700.0
2008-05-30 13:50:00,50.83,50.84,50.8,50.81,230700.0,35.1544,35.1614,35.1337,35.1406,230700.0
2008-05-30 14:00:00,50.8,50.81,50.75,50.76,258000.0,35.1337,35.1406,35.0991,35.106,258000.0
2008-05-30 14:10:00,50.76,50.78,50.71,50.73,316500.0,35.106,35.1199,35.0715,35.0853,316500.0
2008-05-30 14:20:00,50.72,50.74,50.7,50.7,184800.0,35.0784,35.0922,35.0645,35.0645,184800.0
2008-05-30 14:30:00,50.7,50.73,50.58,50.7,473100.0,35.0645,35.0853,34.9815,35.0645,473100.0
2008-05-30 14:40:00,50.69,50.75,50.69,50.7,204000.0,35.0576,35.0991,35.0576,35.0645,204000.0
2008-05-30 14:50:00,50.69,50.8,50.69,50.79,288900.0,35.0576,35.1337,35.0576,35.1268,288900.0
2008-05-30 15:00:00,50.79,50.83,50.78,50.8,406200.0,35.1268,35.1544,35.1199,35.1337,406200.0
2008-05-30 15:10:00,50.8,50.83,50.75,50.76,437700.0,35.1337,35.1544,35.0991,35.106,437700.0
2008-05-30 15:20:00,50.76,50.79,50.74,50.79,296400.0,35.106,35.1268,35.0922,35.1268,296400.0
2008-05-30 15:30:00,50.79,50.82,50.73,50.76,1063800.0,35.1268,35.1475,35.0853,35.106,1063800.0
2008-05-30 15:40:00,50.76,50.76,50.7,50.73,1276800.0,35.106,35.106,35.0645,35.0853,1276800.0
2008-05-30 15:50:00,50.73,50.75,50.41,50.47,3911700.0,35.0853,35.0991,34.864,34.9055,3911700.0
2008-06-02 09:30:00,50.36,50.39,50.19,50.33,972600.0,34.8294,34.8501,34.7118,34.8086,972600.0
2008-06-02 09:40:00,50.33,50.33,50.17,50.18,979200.0,34.8086,34.8086,34.698,34.7049,979200.0
2008-06-02 09:50:00,50.18,50.18,50.02,50.09,1596600.0,34.7049,34.7049,34.5942,34.6427,1596600.0
2008-06-02 10:00:00,50.09,50.18,50.01,50.07,3282000.0,34.6427,34.7049,34.5873,34.6288,3282000.0
2008-06-02 10:10:00,50.07,50.07,49.92,49.93,1858500.0,34.6288,34.6288,34.5251,34.532,1858500.0
2008-06-02 10:20:00,49.93,49.95,49.89,49.89,1353000.0,34.532,34.5458,34.5043,34.5043,1353000.0
2008-06-02 10:30:00,49.89,49.89,49.77,49.88,2396700.0,34.5043,34.5043,34.4213,34.4974,2396700.0
2008-06-02 10:40:00,49.88,50.01,49.88,50.01,873600.0,34.4974,34.5873,34.4974,34.5873,873600.0
2008-06-02 10:50:00,50.01,50.05,49.98,50.0,504300.0,34.5873,34.615,34.5666,34.5804,504300.0
2008-06-02 11:00:00,50.0,50.1,49.95,50.09,689700.0,34.5804,34.6496,34.5458,34.6427,689700.0
2008-06-02 11:10:00,50.1,50.14,50.07,50.07,612600.0,34.6496,34.6772,34.6288,34.6288,612600.0
2008-06-02 11:20:00,50.06,50.07,49.98,50.0,750300.0,34.6219,34.6288,34.5666,34.5804,750300.0
2008-06-02 11:30:00,50.0,50.0,49.9,49.93,810000.0,34.5804,34.5804,34.5113,34.532,810000.0
2008-06-02 11:40:00,49.93,50.0,49.92,50.0,474000.0,34.532,34.5804,34.5251,34.5804,474000.0
2008-06-02 11:50:00,50.0,50.11,49.99,50.08,290400.0,34.5804,34.6565,34.5735,34.6357,290400.0
2008-06-02 12:00:00,50.08,50.12,50.03,50.08,355500.0,34.6357,34.6634,34.6012,34.6357,355500.0
2008-06-02 12:10:00,50.07,50.08,50.01,50.03,258600.0,34.6288,34.6357,34.5873,34.6012,258600.0
2008-06-02 12:20:00,50.03,50.06,49.97,49.99,195900.0,34.6012,34.6219,34.5597,34.5735,195900.0
2008-06-02 12:30:00,49.99,50.01,49.71,49.72,958200.0,34.5735,34.5873,34.3798,34.3868,958200.0
2008-06-02 12:40:00,49.71,49.72,49.58,49.62,2534100.0,34.3798,34.3868,34.2899,34.3176,2534100.0
2008-06-02 12:50:00,49.62,49.67,49.56,49.57,986100.0,34.3176,34.3522,34.2761,34.283,986100.0
2008-06-02 13:00:00,49.57,49.58,49.52,49.55,1015200.0,34.283,34.2899,34.2484,34.2692,1015200.0
2008-06-02 13:10:00,49.55,49.59,49.54,49.55,773400.0,34.2692,34.2969,34.2623,34.2692,773400.0
2008-06-02 13:20:00,49.55,49.63,49.55,49.61,294300.0,34.2692,34.3245,34.2692,34.3107,294300.0
2008-06-02 13:30:00,49.61,49.66,49.58,49.66,373500.0,34.3107,34.3453,34.2899,34.3453,373500.0
2008-06-02 13:40:00,49.65,49.74,49.65,49.66,496800.0,34.3384,34.4006,34.3384,34.3453,496800.0
2008-06-02 13:50:00,49.67,49.73,49.63,49.73,177900.0,34.3522,34.3937,34.3245,34.3937,177900.0
2008-06-02 14:00:00,49.73,49.73,49.7,49.72,622800.0,34.3937,34.3937,34.3729,34.3868,622800.0
2008-06-02 14:10:00,49.72,49.74,49.66,49.71,717300.0,34.3868,34.4006,34.3453,34.3798,717300.0
2008-06-02 14:20:00,49.71,49.73,49.7,49.72,623100.0,34.3798,34.3937,34.3729,34.3868,623100.0
2008-06-02 14:30:00,49.72,49.73,49.64,49.65,498900.0,34.3868,34.3937,34.3314,34.3384,498900.0
2008-06-02 14:40:00,49.64,49.65,49.58,49.6,802800.0,34.3314,34.3384,34.2899,34.3038,802800.0
2008-06-02 14:50:00,49.6,49.7,49.58,49.62,498600.0,34.3038,34.3729,34.2899,34.3176,498600.0
2008-06-02 15:00:00,49.62,49.65,49.59,49.59,403200.0,34.3176,34.3384,34.2969,34.2969,403200.0
2008-06-02 15:10:00,49.59,49.67,49.58,49.63,741600.0,34.2969,34.3522,34.2899,34.3245,741600.0
2008-06-02 15:20:00,49.63,49.84,49.59,49.83,911400.0,34.3245,34.4698,34.2969,34.4628,911400.0
2008-06-02 15:30:00,49.83,49.86,49.76,49.76,955500.0,34.4628,34.4836,34.4144,34.4144,955500.0
2008-06-02 15:40:00,49.76,49.95,49.75,49.93,1166400.0,34.4144,34.5458,34.4075,34.532,1166400.0
2008-06-02 15:50:00,49.94,49.95,49.81,49.89,2219400.0,34.5389,34.5458,34.449,34.5043,2219400.0
2008-06-03 09:30:00,49.92,49.92,49.67,49.68,1299000.0,34.5251,34.5251,34.3522,34.3591,1299000.0
2008-06-03 09:40:00,49.67,49.68,49.58,49.63,1149900.0,34.3522,34.3591,34.2899,34.3245,1149900.0
2008-06-03 09:50:00,49.63,49.71,49.57,49.7,1032600.0,34.3245,34.3798,34.283,34.3729,1032600.0
2008-06-03 10:00:00,49.71,49.93,49.7,49.77,2103300.0,34.3798,34.532,34.3729,34.4213,2103300.0
2008-06-03 10:10:00,49.77,49.83,49.67,49.74,838800.0,34.4213,34.4628,34.3522,34.4006,838800.0
2008-06-03 10:20:00,49.74,49.75,49.66,49.66,484800.0,34.4006,34.4075,34.3453,34.3453,484800.0
2008-06-03 10:30:00,49.65,49.7,49.62,49.66,411000.0,34.3384,34.3729,34.3176,34.3453,411000.0
2008-06-03 10:40:00,49.66,49.69,49.59,49.59,489600.0,34.3453,34.366,34.2969,34.2969,489600.0
2008-06-03 10:50:00,49.59,49.69,49.59,49.67,582300.0,34.2969,34.366,34.2969,34.3522,582300.0
2008-06-03 11:00:00,49.67,49.69,49.62,49.63,437100.0,34.3522,34.366,34.3176,34.3245,437100.0
2008-06-03 11:10:00,49.63,49.69,49.61,49.68,390600.0,34.3245,34.366,34.3107,34.3591,390600.0
2008-06-03 11:20:00,49.68,49.69,49.59,49.67,437700.0,34.3591,34.366,34.2969,34.3522,437700.0
2008-06-03 11:30:00,49.67,49.7,49.63,49.65,373200.0,34.3522,34.3729,34.3245,34.3384,373200.0
2008-06-03 11:40:00,49.64,49.72,49.64,49.7,438600.0,34.3314,34.3868,34.3314,34.3729,438600.0
2008-06-03 11:50:00,49.7,49.75,49.69,49.73,394500.0,34.3729,34.4075,34.366,34.3937,394500.0
2008-06-03 12:00:00,49.74,49.77,49.71,49.71,463500.0,34.4006,34.4213,34.3798,34.3798,463500.0
2008-06-03 12:10:00,49.71,49.75,49.71,49.72,342300.0,34.3798,34.4075,34.3798,34.3868,342300.0
2008-06-03 12:20:00,49.72,49.73,49.67,49.67,800100.0,34.3868,34.3937,34.3522,34.3522,800100.0
2008-06-03 12:30:00,49.67,49.69,49.66,49.67,300900.0,34.3522,34.366,34.3453,34.3522,300900.0
2008-06-03 12:40:00,49.67,49.67,49.59,49.6,277800.0,34.3522,34.3522,34.2969,34.3038,277800.0
2008-06-03 12:50:00,49.6,49.62,49.56,49.59,297000.0,34.3038,34.3176,34.2761,34.2969,297000.0
2008-06-03 13:00:00,49.59,49.62,49.58,49.58,524400.0,34.2969,34.3176,34.2899,34.2899,524400.0
2008-06-03 13:10:00,49.58,49.59,49.54,49.56,431400.0,34.2899,34.2969,34.2623,34.2761,431400.0
2008-06-03 13:20:00,49.56,49.58,49.3,49.31,1479900.0,34.2761,34.2899,34.0963,34.1032,1479900.0
2008-06-03 13:30:00,49.32,49.32,49.14,49.18,1285500.0,34.1101,34.1101,33.9856,34.0133,1285500.0
2008-06-03 13:40:00,49.18,49.19,49.02,49.05,1724400.0,34.0133,34.0202,33.9026,33.9234,1724400.0
2008-06-03 13:50:00,49.06,49.07,48.9,48.94,2258400.0,33.9303,33.9372,33.8196,33.8473,2258400.0
2008-06-03 14:00:00,48.94,49.02,48.91,48.95,2106300.0,33.8473,33.9026,33.8266,33.8542,2106300.0
2008-06-03 14:10:00,48.95,49.02,48.92,48.93,1213800.0,33.8542,33.9026,33.8335,33.8404,1213800.0
2008-06-03 14:20:00,48.93,48.95,48.74,48.79,1869300.0,33.8404,33.8542,33.709,33.7436,1869300.0
2008-06-03 14:30:00,48.79,48.92,48.78,48.85,1080300.0,33.7436,33.8335,33.7367,33.7851,1080300.0
2008-06-03 14:40:00,48.85,48.97,48.79,48.97,1451700.0,33.7851,33.8681,33.7436,33.8681,1451700.0
2008-06-03 14:50:00,48.97,49.03,48.95,49.0,1577400.0,33.8681,33.9096,33.8542,33.8888,1577400.0
2008-06-03 15:00:00,49.01,49.2,48.92,49.16,1539900.0,33.8957,34.0271,33.8335,33.9995,1539900.0
2008-06-03 15:10:00,49.15,49.15,48.99,49.0,1342800.0,33.9925,33.9925,33.8819,33.8888,1342800.0
2008-06-03 15:20:00,49.0,49.09,48.97,49.09,880200.0,33.8888,33.951,33.8681,33.951,880200.0
2008-06-03 15:30:00,49.09,49.23,49.02,49.22,1434000.0,33.951,34.0479,33.9026,34.041,1434000.0
2008-06-03 15:40:00,49.22,49.22,49.08,49.11,1392900.0,34.041,34.041,33.9441,33.9649,1392900.0
2008-06-03 15:50:00,49.11,49.16,48.95,48.97,3392100.0,33.9649,33.9995,33.8542,33.8681,3392100.0
2008-06-04 09:30:00,48.77,48.77,48.53,48.61,2092800.0,33.7297,33.7297,33.5637,33.6191,2092800.0
2008-06-04 09:40:00,48.61,48.8,48.59,48.8,1955400.0,33.6191,33.7505,33.6052,33.7505,1955400.0
2008-06-04 09:50:00,48.8,48.84,48.71,48.74,1384800.0,33.7505,33.7781,33.6882,33.709,1384800.0
2008-06-04 10:00:00,48.73,48.82,48.63,48.66,1221600.0,33.7021,33.7643,33.6329,33.6537,1221600.0
2008-06-04 10:10:00,48.66,48.68,48.59,48.59,972300.0,33.6537,33.6675,33.6052,33.6052,972300.0
2008-06-04 10:20:00,48.59,48.64,48.52,48.61,1493400.0,33.6052,33.6398,33.5568,33.6191,1493400.0
2008-06-04 10:30:00,48.61,48.7,48.57,48.61,1024200.0,33.6191,33.6813,33.5914,33.6191,1024200.0
2008-06-04 10:40:00,48.61,48.68,48.55,48.63,492600.0,33.6191,33.6675,33.5776,33.6329,492600.0
2008-06-04 10:50:00,48.63,48.79,48.62,48.74,649800.0,33.6329,33.7436,33.626,33.709,649800.0
2008-06-04 11:00:00,48.75,48.75,48.68,48.72,810000.0,33.7159,33.7159,33.6675,33.6952,810000.0
2008-06-04 11:10:00,48.72,48.89,48.71,48.88,798300.0,33.6952,33.8127,33.6882,33.8058,798300.0
2008-06-04 11:20:00,48.88,48.97,48.88,48.92,949200.0,33.8058,33.8681,33.8058,33.8335,949200.0
2008-06-04 11:30:00,48.92,48.96,48.9,48.93,462300.0,33.8335,33.8611,33.8196,33.8404,462300.0
2008-06-04 11:40:00,48.92,48.93,48.86,48.86,545400.0,33.8335,33.8404,33.792,33.792,545400.0
2008-06-04 11:50:00,48.86,48.98,48.86,48.96,854700.0,33.792,33.875,33.792,33.8611,854700.0
2008-06-04 12:00:00,48.96,48.97,48.95,48.96,483300.0,33.8611,33.8681,33.8542,33.8611,483300.0
2008-06-04 12:10:00,48.96,49.02,48.94,49.02,521700.0,33.8611,33.9026,33.8473,33.9026,521700.0
2008-06-04 12:20:00,49.03,49.08,49.0,49.03,553500.0,33.9096,33.9441,33.8888,33.9096,553500.0
2008-06-04 12:30:00,49.03,49.11,48.97,49.02,737400.0,33.9096,33.9649,33.8681,33.9026,737400.0
2008-06-04 12:40:00,49.02,49.09,48.89,48.9,1186800.0,33.9026,33.951,33.8127,33.8196,1186800.0
2008-06-04 12:50:00,48.91,48.94,48.85,48.86,844500.0,33.8266,33.8473,33.7851,33.792,844500.0
2008-06-04 13:00:00,48.86,48.91,48.81,48.84,526800.0,33.792,33.8266,33.7574,33.7781,526800.0
2008-06-04 13:10:00,48.85,48.91,48.84,48.85,673500.0,33.7851,33.8266,33.7781,33.7851,673500.0
2008-06-04 13:20:00,48.85,48.92,48.81,48.88,812400.0,33.7851,33.8335,33.7574,33.8058,812400.0
2008-06-04 13:30:00,48.88,48.94,48.87,48.88,434100.0,33.8058,33.8473,33.7989,33.8058,434100.0
2008-06-04 13:40:00,48.88,48.89,48.8,48.83,1135500.0,33.8058,33.8127,33.7505,33.7712,1135500.0
2008-06-04 13:50:00,48.83,48.92,48.83,48.91,688800.0,33.7712,33.8335,33.7712,33.8266,688800.0
2008-06-04 14:00:00,48.91,48.91,48.84,48.85,315300.0,33.8266,33.8266,33.7781,33.7851,315300.0
2008-06-04 14:10:00,48.85,48.86,48.7,48.72,494700.0,33.7851,33.792,33.6813,33.6952,494700.0
2008-06-04 14:20:00,48.72,48.78,48.67,48.71,542700.0,33.6952,33.7367,33.6606,33.6882,542700.0
2008-06-04 14:30:00,48.71,48.85,48.67,48.85,347400.0,33.6882,33.7851,33.6606,33.7851,347400.0
2008-06-04 14:40:00,48.85,48.86,48.56,48.58,866700.0,33.7851,33.792,33.5845,33.5983,866700.0
2008-06-04 14:50:00,48.59,48.64,48.43,48.5,1145400.0,33.6052,33.6398,33.4946,33.543,1145400.0
2008-06-04 15:00:00,48.5,48.61,48.47,48.5,802500.0,33.543,33.6191,33.5223,33.543,802500.0
2008-06-04 15:10:00,48.51,48.65,48.45,48.58,1086900.0,33.5499,33.6467,33.5084,33.5983,1086900.0
2008-06-04 15:20:00,48.58,48.68,48.49,48.53,602700.0,33.5983,33.6675,33.5361,33.5637,602700.0
2008-06-04 15:30:00,48.54,48.56,48.48,48.51,1921800.0,33.5707,33.5845,33.5292,33.5499,1921800.0
2008-06-04 15:40:00,48.51,48.67,48.42,48.56,3693900.0,33.5499,33.6606,33.4877,33.5845,3693900.0
2008-06-04 15:50:00,48.56,48.6,48.46,48.5,3071400.0,33.5845,33.6122,33.5153,33.543,3071400.0
2008-06-05 09:30:00,48.88,48.99,48.76,48.98,1658700.0,33.8058,33.8819,33.7228,33.875,1658700.0
2008-06-05 09:40:00,48.97,49.14,48.97,49.12,1401600.0,33.8681,33.9856,33.8681,33.9718,1401600.0
2008-06-05 09:50:00,49.12,49.17,49.1,49.16,807900.0,33.9718,34.0064,33.958,33.9995,807900.0
2008-06-05 10:00:00,49.16,49.27,49.07,49.25,1042800.0,33.9995,34.0755,33.9372,34.0617,1042800.0
2008-06-05 10:10:00,49.25,49.38,49.24,49.34,1469700.0,34.0617,34.1516,34.0548,34.124,1469700.0
2008-06-05 10:20:00,49.33,49.34,49.14,49.2,787200.0,34.117,34.124,33.9856,34.0271,787200.0
2008-06-05 10:30:00,49.2,49.29,49.19,49.26,442500.0,34.0271,34.0894,34.0202,34.0686,442500.0
2008-06-05 10:40:00,49.26,49.29,49.22,49.25,420000.0,34.0686,34.0894,34.041,34.0617,420000.0
2008-06-05 10:50:00,49.25,49.27,49.19,49.24,534000.0,34.0617,34.0755,34.0202,34.0548,534000.0
2008-06-05 11:00:00,49.24,49.31,49.14,49.15,640200.0,34.0548,34.1032,33.9856,33.9925,640200.0
2008-06-05 11:10:00,49.16,49.22,49.13,49.21,503400.0,33.9995,34.041,33.9787,34.034,503400.0
2008-06-05 11:20:00,49.21,49.26,49.15,49.24,598800.0,34.034,34.0686,33.9925,34.0548,598800.0
2008-06-05 11:30:00,49.24,49.28,49.21,49.28,377700.0,34.0548,34.0825,34.034,34.0825,377700.0
2008-06-05 11:40:00,49.28,49.32,49.26,49.3,435600.0,34.0825,34.1101,34.0686,34.0963,435600.0
2008-06-05 11:50:00,49.31,49.39,49.3,49.37,1112700.0,34.1032,34.1585,34.0963,34.1447,1112700.0
2008-06-05 12:00:00,49.37,49.45,49.34,49.44,791100.0,34.1447,34.2,34.124,34.1931,791100.0
2008-06-05 12:10:00,49.44,49.45,49.33,49.38,474900.0,34.1931,34.2,34.117,34.1516,474900.0
2008-06-05 12:20:00,49.38,49.54,49.23,49.54,679800.0,34.1516,34.2623,34.0479,34.2623,679800.0
2008-06-05 12:30:00,49.54,49.62,49.53,49.61,1017300.0,34.2623,34.3176,34.2554,34.3107,1017300.0
2008-06-05 12:40:00,49.61,49.65,49.61,49.64,1227300.0,34.3107,34.3384,34.3107,34.3314,1227300.0
2008-06-05 12:50:00,49.63,49.69,49.63,49.66,591000.0,34.3245,34.366,34.3245,34.3453,591000.0
2008-06-05 13:00:00,49.66,49.68,49.63,49.66,231000.0,34.3453,34.3591,34.3245,34.3453,231000.0
2008-06-05 13:10:00,49.66,49.66,49.6,49.64,281100.0,34.3453,34.3453,34.3038,34.3314,281100.0
2008-06-05 13:20:00,49.64,49.66,49.55,49.63,423900.0,34.3314,34.3453,34.2692,34.3245,423900.0
2008-06-05 13:30:00,49.62,49.64,49.59,49.62,364800.0,34.3176,34.3314,34.2969,34.3176,364800.0
2008-06-05 13:40:00,49.62,49.73,49.6,49.65,905400.0,34.3176,34.3937,34.3038,34.3384,905400.0
2008-06-05 13:50:00,49.66,49.67,49.61,49.65,328500.0,34.3453,34.3522,34.3107,34.3384,328500.0
2008-06-05 14:00:00,49.66,49.66,49.53,49.54,569700.0,34.3453,34.3453,34.2554,34.2623,569700.0
2008-06-05 14:10:00,49.54,49.59,49.52,49.53,500100.0,34.2623,34.2969,34.2484,34.2554,500100.0
2008-06-05 14:20:00,49.53,49.53,49.34,49.49,1311900.0,34.2554,34.2554,34.124,34.2277,1311900.0
2008-06-05 14:30:00,49.49,49.62,49.46,49.62,645300.0,34.2277,34.3176,34.2069,34.3176,645300.0
2008-06-05 14:40:00,49.62,49.7,49.58,49.67,285900.0,34.3176,34.3729,34.2899,34.3522,285900.0
2008-06-05 14:50:00,49.68,49.75,49.57,49.73,595500.0,34.3591,34.4075,34.283,34.3937,595500.0
2008-06-05 15:00:00,49.74,49.88,49.71,49.88,720900.0,34.4006,34.4974,34.3798,34.4974,720900.0
2008-06-05 15:10:00,49.88,49.89,49.79,49.83,659400.0,34.4974,34.5043,34.4352,34.4628,659400.0
2008-06-05 15:20:00,49.82,49.87,49.79,49.82,697500.0,34.4559,34.4905,34.4352,34.4559,697500.0
2008-06-05 15:30:00,49.81,49.91,49.79,49.85,1386300.0,34.449,34.5182,34.4352,34.4767,1386300.0
2008-06-05 15:40:00,49.85,49.89,49.75,49.84,1112400.0,34.4767,34.5043,34.4075,34.4698,1112400.0
2008-06-05 15:50:00,49.84,50.05,49.81,50.05,4167000.0,34.4698,34.615,34.449,34.615,4167000.0
2008-06-06 09:30:00,49.42,49.45,49.31,49.37,2330700.0,34.1793,34.2,34.1032,34.1447,2330700.0
2008-06-06 09:40:00,49.37,49.42,49.28,49.35,2387400.0,34.1447,34.1793,34.0825,34.1309,2387400.0
2008-06-06 09:50:00,49.34,49.36,49.23,49.24,1804500.0,34.124,34.1378,34.0479,34.0548,1804500.0
2008-06-06 10:00:00,49.24,49.24,48.85,48.86,3144900.0,34.0548,34.0548,33.7851,33.792,3144900.0
2008-06-06 10:10:00,48.86,48.98,48.85,48.95,2081100.0,33.792,33.875,33.7851,33.8542,2081100.0
2008-06-06 10:20:00,48.95,49.05,48.88,48.92,1406100.0,33.8542,33.9234,33.8058,33.8335,1406100.0
2008-06-06 10:30:00,48.92,49.0,48.88,48.91,670500.0,33.8335,33.8888,33.8058,33.8266,670500.0
2008-06-06 10:40:00,48.9,48.96,48.85,48.96,998400.0,33.8196,33.8611,33.7851,33.8611,998400.0
2008-06-06 10:50:00,48.96,48.99,48.9,48.93,592800.0,33.8611,33.8819,33.8196,33.8404,592800.0
2008-06-06 11:00:00,48.93,48.97,48.72,48.81,2911800.0,33.8404,33.8681,33.6952,33.7574,2911800.0
2008-06-06 11:10:00,48.82,48.84,48.72,48.79,653400.0,33.7643,33.7781,33.6952,33.7436,653400.0
2008-06-06 11:20:00,48.79,48.85,48.73,48.73,464400.0,33.7436,33.7851,33.7021,33.7021,464400.0
2008-06-06 11:30:00,48.73,48.88,48.72,48.84,450600.0,33.7021,33.8058,33.6952,33.7781,450600.0
2008-06-06 11:40:00,48.84,48.94,48.79,48.91,552000.0,33.7781,33.8473,33.7436,33.8266,552000.0
2008-06-06 11:50:00,48.91,48.92,48.81,48.86,445200.0,33.8266,33.8335,33.7574,33.792,445200.0
2008-06-06 12:00:00,48.85,48.89,48.8,48.83,385200.0,33.7851,33.8127,33.7505,33.7712,385200.0
2008-06-06 12:10:00,48.82,48.93,48.82,48.89,445500.0,33.7643,33.8404,33.7643,33.8127,445500.0
2008-06-06 12:20:00,48.88,48.88,48.78,48.8,272700.0,33.8058,33.8058,33.7367,33.7505,272700.0
2008-06-06 12:30:00,48.8,48.92,48.8,48.92,352500.0,33.7505,33.8335,33.7505,33.8335,352500.0
2008-06-06 12:40:00,48.92,48.95,48.83,48.94,399300.0,33.8335,33.8542,33.7712,33.8473,399300.0
2008-06-06 12:50:00,48.93,48.93,48.84,48.88,605400.0,33.8404,33.8404,33.7781,33.8058,605400.0
2008-06-06 13:00:00,48.89,48.91,48.71,48.72,730500.0,33.8127,33.8266,33.6882,33.6952,730500.0
2008-06-06 13:10:00,48.72,48.84,48.71,48.71,305400.0,33.6952,33.7781,33.6882,33.6882,305400.0
2008-06-06 13:20:00,48.71,48.88,48.71,48.81,789900.0,33.6882,33.8058,33.6882,33.7574,789900.0
2008-06-06 13:30:00,48.81,48.9,48.77,48.85,485100.0,33.7574,33.8196,33.7297,33.7851,485100.0
2008-06-06 13:40:00,48.85,48.98,48.85,48.94,524400.0,33.7851,33.875,33.7851,33.8473,524400.0
2008-06-06 13:50:00,48.94,48.94,48.8,48.88,280200.0,33.8473,33.8473,33.7505,33.8058,280200.0
2008-06-06 14:00:00,48.87,48.88,48.73,48.78,1227000.0,33.7989,33.8058,33.7021,33.7367,1227000.0
2008-06-06 14:10:00,48.77,48.83,48.56,48.61,2146200.0,33.7297,33.7712,33.5845,33.6191,2146200.0
2008-06-06 14:20:00,48.61,48.64,48.54,48.63,601800.0,33.6191,33.6398,33.5707,33.6329,601800.0
2008-06-06 14:30:00,48.63,48.74,48.57,48.6,728700.0,33.6329,33.709,33.5914,33.6122,728700.0
2008-06-06 14:40:00,48.6,48.67,48.57,48.59,486000.0,33.6122,33.6606,33.5914,33.6052,486000.0
2008-06-06 14:50:00,48.59,48.61,48.46,48.49,852300.0,33.6052,33.6191,33.5153,33.5361,852300.0
2008-06-06 15:00:00,48.49,48.7,48.49,48.7,666900.0,33.5361,33.6813,33.5361,33.6813,666900.0
2008-06-06 15:10:00,48.69,48.77,48.63,48.67,794100.0,33.6744,33.7297,33.6329,33.6606,794100.0
2008-06-06 15:20:00,48.67,48.68,48.45,48.5,1055400.0,33.6606,33.6675,33.5084,33.543,1055400.0
2008-06-06 15:30:00,48.49,48.56,48.4,48.51,2195700.0,33.5361,33.5845,33.4738,33.5499,2195700.0
2008-06-06 15:40:00,48.51,48.52,48.37,48.39,2350800.0,33.5499,33.5568,33.4531,33.4669,2350800.0
2008-06-06 15:50:00,48.39,48.39,48.24,48.3,3492600.0,33.4669,33.4669,33.3632,33.4047,3492600.0
2008-06-09 09:30:00,48.4,48.42,48.27,48.28,3456300.0,33.4738,33.4877,33.3839,33.3908,3456300.0
2008-06-09 09:40:00,48.29,48.3,48.04,48.04,3793800.0,33.3978,33.4047,33.2249,33.2249,3793800.0
2008-06-09 09:50:00,48.04,48.26,48.04,48.25,2777100.0,33.2249,33.377,33.2249,33.3701,2777100.0
2008-06-09 10:00:00,48.26,48.39,48.25,48.3,1325700.0,33.377,33.4669,33.3701,33.4047,1325700.0
2008-06-09 10:10:00,48.28,48.6,48.24,48.5,1504500.0,33.3908,33.6122,33.3632,33.543,1504500.0
2008-06-09 10:20:00,48.49,48.52,48.36,48.39,955800.0,33.5361,33.5568,33.4462,33.4669,955800.0
2008-06-09 10:30:00,48.38,48.49,48.37,48.4,941100.0,33.46,33.5361,33.4531,33.4738,941100.0
2008-06-09 10:40:00,48.39,48.41,48.28,48.3,502800.0,33.4669,33.4808,33.3908,33.4047,502800.0
2008-06-09 10:50:00,48.32,48.34,48.24,48.28,838800.0,33.4185,33.4323,33.3632,33.3908,838800.0
2008-06-09 11:00:00,48.29,48.33,48.24,48.26,345900.0,33.3978,33.4254,33.3632,33.377,345900.0
2008-06-09 11:10:00,48.27,48.38,48.26,48.32,695100.0,33.3839,33.46,33.377,33.4185,695100.0
2008-06-09 11:20:00,48.32,48.41,48.3,48.35,479100.0,33.4185,33.4808,33.4047,33.4393,479100.0
2008-06-09 11:30:00,48.35,48.43,48.34,48.38,282000.0,33.4393,33.4946,33.4323,33.46,282000.0
2008-06-09 11:40:00,48.35,48.37,48.32,48.34,190500.0,33.4393,33.4531,33.4185,33.4323,190500.0
2008-06-09 11:50:00,48.34,48.34,48.29,48.29,214200.0,33.4323,33.4323,33.3978,33.3978,214200.0
2008-06-09 12:00:00,48.29,48.31,48.25,48.27,447600.0,33.3978,33.4116,33.3701,33.3839,447600.0
2008-06-09 12:10:00,48.27,48.29,48.24,48.26,244200.0,33.3839,33.3978,33.3632,33.377,244200.0
2008-06-09 12:20:00,48.26,48.29,48.26,48.27,414000.0,33.377,33.3978,33.377,33.3839,414000.0
2008-06-09 12:30:00,48.27,48.28,48.25,48.26,226500.0,33.3839,33.3908,33.3701,33.377,226500.0
2008-06-09 12:40:00,48.26,48.31,48.25,48.29,581400.0,33.377,33.4116,33.3701,33.3978,581400.0
2008-06-09 12:50:00,48.29,48.38,48.27,48.32,333900.0,33.3978,33.46,33.3839,33.4185,333900.0
2008-06-09 13:00:00,48.31,48.38,48.07,48.12,863100.0,33.4116,33.46,33.2456,33.2802,863100.0
2008-06-09 13:10:00,48.12,48.12,47.94,48.04,1225500.0,33.2802,33.2802,33.1557,33.2249,1225500.0
2008-06-09 13:20:00,48.04,48.04,47.94,48.01,738000.0,33.2249,33.2249,33.1557,33.2041,738000.0
2008-06-09 13:30:00,48.0,48.04,47.97,48.02,446400.0,33.1972,33.2249,33.1764,33.211,446400.0
2008-06-09 13:40:00,48.01,48.01,47.86,47.86,589500.0,33.2041,33.2041,33.1004,33.1004,589500.0
2008-06-09 13:50:00,47.86,47.87,47.75,47.81,1060500.0,33.1004,33.1073,33.0243,33.0658,1060500.0
2008-06-09 14:00:00,47.82,47.82,47.7,47.72,1362600.0,33.0727,33.0727,32.9897,33.0035,1362600.0
2008-06-09 14:10:00,47.72,47.73,47.53,47.58,2541600.0,33.0035,33.0105,32.8721,32.9067,2541600.0
2008-06-09 14:20:00,47.58,47.74,47.54,47.73,3869400.0,32.9067,33.0174,32.8791,33.0105,3869400.0
2008-06-09 14:30:00,47.72,47.84,47.68,47.84,3126000.0,33.0035,33.0865,32.9759,33.0865,3126000.0
2008-06-09 14:40:00,47.83,47.84,47.69,47.83,1209000.0,33.0796,33.0865,32.9828,33.0796,1209000.0
2008-06-09 14:50:00,47.83,47.84,47.68,47.72,810000.0,33.0796,33.0865,32.9759,33.0035,810000.0
2008-06-09 15:00:00,47.72,47.77,47.6,47.64,924900.0,33.0035,33.0381,32.9206,32.9482,924900.0
2008-06-09 15:10:00,47.63,47.79,47.63,47.75,800400.0,32.9413,33.052,32.9413,33.0243,800400.0
2008-06-09 15:20:00,47.75,47.85,47.69,47.73,1557600.0,33.0243,33.0935,32.9828,33.0105,1557600.0
2008-06-09 15:30:00,47.73,47.92,47.73,47.87,2143500.0,33.0105,33.1419,33.0105,33.1073,2143500.0
2008-06-09 15:40:00,47.87,48.12,47.86,48.08,1548000.0,33.1073,33.2802,33.1004,33.2525,1548000.0
2008-06-09 15:50:00,48.08,48.15,48.02,48.11,2318100.0,33.2525,33.3009,33.211,33.2733,2318100.0
2008-06-10 09:30:00,47.46,47.46,47.18,47.2,4098300.0,32.8237,32.8237,32.6301,32.6439,4098300.0
2008-06-10 09:40:00,47.2,47.23,47.1,47.19,3303300.0,32.6439,32.6647,32.5747,32.637,3303300.0
2008-06-10 09:50:00,47.19,47.29,47.17,47.24,2421300.0,32.637,32.7062,32.6232,32.6716,2421300.0
2008-06-10 10:00:00,47.24,47.26,47.12,47.19,1515000.0,32.6716,32.6854,32.5886,32.637,1515000.0
2008-06-10 10:10:00,47.19,47.4,47.18,47.39,2064300.0,32.637,32.7822,32.6301,32.7753,2064300.0
2008-06-10 10:20:00,47.39,47.41,47.28,47.33,1662600.0,32.7753,32.7891,32.6992,32.7338,1662600.0
2008-06-10 10:30:00,47.34,47.34,47.19,47.24,1554000.0,32.7407,32.7407,32.637,32.6716,1554000.0
2008-06-10 10:40:00,47.24,47.25,47.14,47.25,790200.0,32.6716,32.6785,32.6024,32.6785,790200.0
2008-06-10 10:50:00,47.25,47.25,47.1,47.16,1009800.0,32.6785,32.6785,32.5747,32.6162,1009800.0
2008-06-10 11:00:00,47.15,47.22,47.1,47.13,1242300.0,32.6093,32.6577,32.5747,32.5955,1242300.0
2008-06-10 11:10:00,47.13,47.16,47.09,47.12,1089300.0,32.5955,32.6162,32.5678,32.5886,1089300.0
2008-06-10 11:20:00,47.12,47.14,47.08,47.08,1706700.0,32.5886,32.6024,32.5609,32.5609,1706700.0
2008-06-10 11:30:00,47.09,47.11,47.07,47.07,1801500.0,32.5678,32.5817,32.554,32.554,1801500.0
2008-06-10 11:40:00,47.07,47.23,47.07,47.16,1267500.0,32.554,32.6647,32.554,32.6162,1267500.0
2008-06-10 11:50:00,47.17,47.18,47.07,47.08,1232400.0,32.6232,32.6301,32.554,32.5609,1232400.0
2008-06-10 12:00:00,47.08,47.11,47.07,47.07,741000.0,32.5609,32.5817,32.554,32.554,741000.0
2008-06-10 12:10:00,47.07,47.15,47.07,47.14,1888200.0,32.554,32.6093,32.554,32.6024,1888200.0
2008-06-10 12:20:00,47.15,47.23,47.12,47.22,1460700.0,32.6093,32.6647,32.5886,32.6577,1460700.0
2008-06-10 12:30:00,47.22,47.24,47.17,47.2,653700.0,32.6577,32.6716,32.6232,32.6439,653700.0
2008-06-10 12:40:00,47.2,47.23,47.18,47.2,822000.0,32.6439,32.6647,32.6301,32.6439,822000.0
2008-06-10 12:50:00,47.2,47.2,47.09,47.1,1064100.0,32.6439,32.6439,32.5678,32.5747,1064100.0
2008-06-10 13:00:00,47.1,47.11,47.07,47.08,715200.0,32.5747,32.5817,32.554,32.5609,715200.0
2008-06-10 13:10:00,47.08,47.25,47.07,47.23,2096100.0,32.5609,32.6785,32.554,32.6647,2096100.0
2008-06-10 13:20:00,47.24,47.39,47.22,47.38,1442400.0,32.6716,32.7753,32.6577,32.7684,1442400.0
2008-06-10 13:30:00,47.38,47.39,47.23,47.24,1333800.0,32.7684,32.7753,32.6647,32.6716,1333800.0
2008-06-10 13:40:00,47.24,47.25,47.17,47.19,577200.0,32.6716,32.6785,32.6232,32.637,577200.0
2008-06-10 13:50:00,47.18,47.2,47.1,47.11,608700.0,32.6301,32.6439,32.5747,32.5817,608700.0
2008-06-10 14:00:00,47.11,47.13,47.05,47.06,2257800.0,32.5817,32.5955,32.5402,32.5471,2257800.0
2008-06-10 14:10:00,47.05,47.1,46.94,46.95,1869600.0,32.5402,32.5747,32.4641,32.471,1869600.0
2008-06-10 14:20:00,46.95,47.16,46.91,47.03,1866900.0,32.471,32.6162,32.4433,32.5263,1866900.0
2008-06-10 14:30:00,47.03,47.03,46.93,46.98,1181400.0,32.5263,32.5263,32.4572,32.4918,1181400.0
2008-06-10 14:40:00,46.99,47.11,46.95,47.07,1699200.0,32.4987,32.5817,32.471,32.554,1699200.0
2008-06-10 14:50:00,47.07,47.09,46.95,47.05,982500.0,32.554,32.5678,32.471,32.5402,982500.0
2008-06-10 15:00:00,47.06,47.17,47.05,47.14,1004400.0,32.5471,32.6232,32.5402,32.6024,1004400.0
2008-06-10 15:10:00,47.14,47.17,47.1,47.13,1206000.0,32.6024,32.6232,32.5747,32.5955,1206000.0
2008-06-10 15:20:00,47.13,47.19,47.11,47.15,868500.0,32.5955,32.637,32.5817,32.6093,868500.0
2008-06-10 15:30:00,47.15,47.19,47.12,47.12,1425000.0,32.6093,32.637,32.5886,32.5886,1425000.0
2008-06-10 15:40:00,47.12,47.14,47.03,47.1,2370300.0,32.5886,32.6024,32.5263,32.5747,2370300.0
2008-06-10 15:50:00,47.1,47.13,46.98,47.04,3934800.0,32.5747,32.5955,32.4918,32.5333,3934800.0
2008-06-11 09:30:00,47.17,47.29,47.12,47.16,2438100.0,32.6232,32.7062,32.5886,32.6162,2438100.0
2008-06-11 09:40:00,47.17,47.27,47.15,47.18,1753200.0,32.6232,32.6923,32.6093,32.6301,1753200.0
2008-06-11 09:50:00,47.18,47.21,46.95,46.96,2474700.0,32.6301,32.6508,32.471,32.4779,2474700.0
2008-06-11 10:00:00,46.95,47.06,46.81,46.83,4359000.0,32.471,32.5471,32.3742,32.388,4359000.0
2008-06-11 10:10:00,46.83,46.85,46.61,46.62,2977800.0,32.388,32.4018,32.2359,32.2428,2977800.0
2008-06-11 10:20:00,46.62,46.92,46.51,46.53,3335700.0,32.2428,32.4503,32.1667,32.1805,3335700.0
2008-06-11 10:30:00,46.52,46.67,46.5,46.61,3697200.0,32.1736,32.2774,32.1598,32.2359,3697200.0
2008-06-11 10:40:00,46.62,46.62,46.45,46.57,4220100.0,32.2428,32.2428,32.1252,32.2082,4220100.0
2008-06-11 10:50:00,46.57,46.69,46.5,46.69,3184200.0,32.2082,32.2912,32.1598,32.2912,3184200.0
2008-06-11 11:00:00,46.69,46.71,46.51,46.54,2061900.0,32.2912,32.305,32.1667,32.1874,2061900.0
2008-06-11 11:10:00,46.54,46.67,46.54,46.63,784500.0,32.1874,32.2774,32.1874,32.2497,784500.0
2008-06-11 11:20:00,46.63,46.63,46.43,46.46,2440800.0,32.2497,32.2497,32.1114,32.1321,2440800.0
2008-06-11 11:30:00,46.46,46.53,46.43,46.47,997800.0,32.1321,32.1805,32.1114,32.139,997800.0
2008-06-11 11:40:00,46.47,46.58,46.46,46.55,1439400.0,32.139,32.2151,32.1321,32.1944,1439400.0
2008-06-11 11:50:00,46.55,46.74,46.55,46.72,1106100.0,32.1944,32.3258,32.1944,32.3119,1106100.0
2008-06-11 12:00:00,46.72,46.76,46.68,46.72,770400.0,32.3119,32.3396,32.2843,32.3119,770400.0
2008-06-11 12:10:00,46.73,46.74,46.65,46.69,588000.0,32.3189,32.3258,32.2635,32.2912,588000.0
2008-06-11 12:20:00,46.7,46.72,46.66,46.67,489300.0,32.2981,32.3119,32.2704,32.2774,489300.0
2008-06-11 12:30:00,46.67,46.75,46.63,46.67,592200.0,32.2774,32.3327,32.2497,32.2774,592200.0
2008-06-11 12:40:00,46.67,46.71,46.57,46.59,764700.0,32.2774,32.305,32.2082,32.222,764700.0
2008-06-11 12:50:00,46.59,46.6,46.5,46.54,1355400.0,32.222,32.2289,32.1598,32.1874,1355400.0
2008-06-11 13:00:00,46.54,46.61,46.5,46.6,1026600.0,32.1874,32.2359,32.1598,32.2289,1026600.0
2008-06-11 13:10:00,46.6,46.6,46.54,46.57,588600.0,32.2289,32.2289,32.1874,32.2082,588600.0
2008-06-11 13:20:00,46.57,46.58,46.53,46.55,844800.0,32.2082,32.2151,32.1805,32.1944,844800.0
2008-06-11 13:30:00,46.54,46.54,46.39,46.4,1252200.0,32.1874,32.1874,32.0837,32.0906,1252200.0
2008-06-11 13:40:00,46.4,46.53,46.36,46.46,1345200.0,32.0906,32.1805,32.063,32.1321,1345200.0
2008-06-11 13:50:00,46.46,46.51,46.38,46.49,1372500.0,32.1321,32.1667,32.0768,32.1529,1372500.0
2008-06-11 14:00:00,46.49,46.58,46.41,46.5,847200.0,32.1529,32.2151,32.0975,32.1598,847200.0
2008-06-11 14:10:00,46.5,46.57,46.44,46.57,844200.0,32.1598,32.2082,32.1183,32.2082,844200.0
2008-06-11 14:20:00,46.57,46.69,46.57,46.65,1161900.0,32.2082,32.2912,32.2082,32.2635,1161900.0
2008-06-11 14:30:00,46.65,46.68,46.56,46.58,841500.0,32.2635,32.2843,32.2013,32.2151,841500.0
2008-06-11 14:40:00,46.58,46.64,46.55,46.56,496500.0,32.2151,32.2566,32.1944,32.2013,496500.0
2008-06-11 14:50:00,46.56,46.63,46.49,46.49,619200.0,32.2013,32.2497,32.1529,32.1529,619200.0
2008-06-11 15:00:00,46.5,46.6,46.49,46.56,833700.0,32.1598,32.2289,32.1529,32.2013,833700.0
2008-06-11 15:10:00,46.56,46.61,46.47,46.48,937200.0,32.2013,32.2359,32.139,32.146,937200.0
2008-06-11 15:20:00,46.48,46.6,46.42,46.56,1983000.0,32.146,32.2289,32.1045,32.2013,1983000.0
2008-06-11 15:30:00,46.56,46.57,46.43,46.45,1889100.0,32.2013,32.2082,32.1114,32.1252,1889100.0
2008-06-11 15:40:00,46.45,46.52,46.4,46.4,2326500.0,32.1252,32.1736,32.0906,32.0906,2326500.0
2008-06-11 15:50:00,46.4,46.42,46.27,46.33,3477900.0,32.0906,32.1045,32.0007,32.0422,3477900.0
2008-06-12 09:30:00,46.67,46.89,46.62,46.85,3011400.0,32.2774,32.4295,32.2428,32.4018,3011400.0
2008-06-12 09:40:00,46.85,47.11,46.84,47.04,2500200.0,32.4018,32.5817,32.3949,32.5333,2500200.0
2008-06-12 09:50:00,47.05,47.22,47.04,47.15,2736900.0,32.5402,32.6577,32.5333,32.6093,2736900.0
2008-06-12 10:00:00,47.16,47.25,47.11,47.18,1955100.0,32.6162,32.6785,32.5817,32.6301,1955100.0
2008-06-12 10:10:00,47.18,47.21,47.09,47.09,1066500.0,32.6301,32.6508,32.5678,32.5678,1066500.0
2008-06-12 10:20:00,47.09,47.09,47.01,47.04,1074000.0,32.5678,32.5678,32.5125,32.5333,1074000.0
2008-06-12 10:30:00,47.04,47.11,47.02,47.09,1055100.0,32.5333,32.5817,32.5194,32.5678,1055100.0
2008-06-12 10:40:00,47.09,47.17,47.07,47.1,1439400.0,32.5678,32.6232,32.554,32.5747,1439400.0
2008-06-12 10:50:00,47.1,47.12,47.04,47.08,931500.0,32.5747,32.5886,32.5333,32.5609,931500.0
2008-06-12 11:00:00,47.08,47.17,47.07,47.08,1103700.0,32.5609,32.6232,32.554,32.5609,1103700.0
2008-06-12 11:10:00,47.08,47.12,47.03,47.07,710700.0,32.5609,32.5886,32.5263,32.554,710700.0
2008-06-12 11:20:00,47.06,47.12,46.99,47.01,1163400.0,32.5471,32.5886,32.4987,32.5125,1163400.0
2008-06-12 11:30:00,47.01,47.08,46.97,47.08,472500.0,32.5125,32.5609,32.4848,32.5609,472500.0
2008-06-12 11:40:00,47.08,47.09,46.92,46.94,503100.0,32.5609,32.5678,32.4503,32.4641,503100.0
2008-06-12 11:50:00,46.94,46.95,46.92,46.92,784200.0,32.4641,32.471,32.4503,32.4503,784200.0
2008-06-12 12:00:00,46.93,47.04,46.93,47.04,494700.0,32.4572,32.5333,32.4572,32.5333,494700.0
2008-06-12 12:10:00,47.04,47.06,47.0,47.03,506100.0,32.5333,32.5471,32.5056,32.5263,506100.0
2008-06-12 12:20:00,47.04,47.05,46.99,47.02,545700.0,32.5333,32.5402,32.4987,32.5194,545700.0
2008-06-12 12:30:00,47.02,47.05,46.98,47.02,544200.0,32.5194,32.5402,32.4918,32.5194,544200.0
2008-06-12 12:40:00,47.01,47.07,46.93,47.04,445200.0,32.5125,32.554,32.4572,32.5333,445200.0
2008-06-12 12:50:00,47.04,47.06,46.96,46.99,476700.0,32.5333,32.5471,32.4779,32.4987,476700.0
2008-06-12 13:00:00,46.99,47.13,46.95,47.0,611100.0,32.4987,32.5955,32.471,32.5056,611100.0
2008-06-12 13:10:00,47.0,47.0,46.93,46.97,597300.0,32.5056,32.5056,32.4572,32.4848,597300.0
2008-06-12 13:20:00,46.97,47.01,46.92,47.0,1107600.0,32.4848,32.5125,32.4503,32.5056,1107600.0
2008-06-12 13:30:00,47.0,47.06,46.99,47.05,561600.0,32.5056,32.5471,32.4987,32.5402,561600.0
2008-06-12 13:40:00,47.05,47.06,46.88,46.88,719100.0,32.5402,32.5471,32.4226,32.4226,719100.0
2008-06-12 13:50:00,46.89,47.02,46.82,46.86,1631700.0,32.4295,32.5194,32.3811,32.4088,1631700.0
2008-06-12 14:00:00,46.86,46.86,46.75,46.83,730800.0,32.4088,32.4088,32.3327,32.388,730800.0
2008-06-12 14:10:00,46.82,46.9,46.77,46.83,1059000.0,32.3811,32.4364,32.3465,32.388,1059000.0
2008-06-12 14:20:00,46.83,47.0,46.76,46.76,724500.0,32.388,32.5056,32.3396,32.3396,724500.0
2008-06-12 14:30:00,46.76,46.84,46.7,46.75,831300.0,32.3396,32.3949,32.2981,32.3327,831300.0
2008-06-12 14:40:00,46.75,46.79,46.64,46.64,771300.0,32.3327,32.3604,32.2566,32.2566,771300.0
2008-06-12 14:50:00,46.64,46.74,46.58,46.74,973800.0,32.2566,32.3258,32.2151,32.3258,973800.0
2008-06-12 15:00:00,46.74,46.76,46.66,46.72,998400.0,32.3258,32.3396,32.2704,32.3119,998400.0
2008-06-12 15:10:00,46.72,46.77,46.5,46.51,1933200.0,32.3119,32.3465,32.1598,32.1667,1933200.0
2008-06-12 15:20:00,46.51,46.59,46.36,46.39,2385300.0,32.1667,32.222,32.063,32.0837,2385300.0
2008-06-12 15:30:00,46.39,46.5,46.37,46.46,2269200.0,32.0837,32.1598,32.0699,32.1321,2269200.0
2008-06-12 15:40:00,46.46,46.55,46.4,46.5,2043600.0,32.1321,32.1944,32.0906,32.1598,2043600.0
2008-06-12 15:50:00,46.51,46.63,46.48,46.63,4541700.0,32.1667,32.2497,32.146,32.2497,4541700.0
2008-06-13 09:30:00,46.67,46.71,46.54,46.6,2337300.0,32.2774,32.305,32.1874,32.2289,2337300.0
2008-06-13 09:40:00,46.6,46.6,46.35,46.46,2021100.0,32.2289,32.2289,32.056,32.1321,2021100.0
2008-06-13 09:50:00,46.47,46.71,46.43,46.69,3204900.0,32.139,32.305,32.1114,32.2912,3204900.0
2008-06-13 10:00:00,46.68,46.94,46.63,46.86,3631200.0,32.2843,32.4641,32.2497,32.4088,3631200.0
2008-06-13 10:10:00,46.85,47.09,46.8,47.08,2640600.0,32.4018,32.5678,32.3673,32.5609,2640600.0
2008-06-13 10:20:00,47.09,47.23,47.09,47.19,4739100.0,32.5678,32.6647,32.5678,32.637,4739100.0
2008-06-13 10:30:00,47.19,47.21,47.0,47.08,1557900.0,32.637,32.6508,32.5056,32.5609,1557900.0
2008-06-13 10:40:00,47.08,47.09,47.0,47.05,1396500.0,32.5609,32.5678,32.5056,32.5402,1396500.0
2008-06-13 10:50:00,47.05,47.12,47.0,47.04,1153800.0,32.5402,32.5886,32.5056,32.5333,1153800.0
2008-06-13 11:00:00,47.06,47.11,47.04,47.07,539400.0,32.5471,32.5817,32.5333,32.554,539400.0
2008-06-13 11:10:00,47.06,47.12,47.03,47.09,674100.0,32.5471,32.5886,32.5263,32.5678,674100.0
2008-06-13 11:20:00,47.09,47.17,47.07,47.14,502800.0,32.5678,32.6232,32.554,32.6024,502800.0
2008-06-13 11:30:00,47.14,47.2,47.1,47.16,1777200.0,32.6024,32.6439,32.5747,32.6162,1777200.0
2008-06-13 11:40:00,47.16,47.2,47.14,47.14,447300.0,32.6162,32.6439,32.6024,32.6024,447300.0
2008-06-13 11:50:00,47.14,47.17,47.09,47.09,311700.0,32.6024,32.6232,32.5678,32.5678,311700.0
2008-06-13 12:00:00,47.09,47.13,47.07,47.09,323100.0,32.5678,32.5955,32.554,32.5678,323100.0
2008-06-13 12:10:00,47.09,47.12,47.07,47.11,381600.0,32.5678,32.5886,32.554,32.5817,381600.0
2008-06-13 12:20:00,47.11,47.12,47.05,47.07,330000.0,32.5817,32.5886,32.5402,32.554,330000.0
2008-06-13 12:30:00,47.07,47.07,46.97,46.97,520500.0,32.554,32.554,32.4848,32.4848,520500.0
2008-06-13 12:40:00,46.97,47.01,46.91,46.92,592500.0,32.4848,32.5125,32.4433,32.4503,592500.0
2008-06-13 12:50:00,46.93,46.94,46.85,46.87,555300.0,32.4572,32.4641,32.4018,32.4157,555300.0
2008-06-13 13:00:00,46.87,46.89,46.78,46.79,497700.0,32.4157,32.4295,32.3534,32.3604,497700.0
2008-06-13 13:10:00,46.79,46.91,46.79,46.84,294300.0,32.3604,32.4433,32.3604,32.3949,294300.0
2008-06-13 13:20:00,46.84,46.92,46.82,46.83,429600.0,32.3949,32.4503,32.3811,32.388,429600.0
2008-06-13 13:30:00,46.83,46.85,46.74,46.76,451800.0,32.388,32.4018,32.3258,32.3396,451800.0
2008-06-13 13:40:00,46.75,46.76,46.62,46.69,455400.0,32.3327,32.3396,32.2428,32.2912,455400.0
2008-06-13 13:50:00,46.69,46.71,46.65,46.69,236100.0,32.2912,32.305,32.2635,32.2912,236100.0
2008-06-13 14:00:00,46.69,46.76,46.64,46.69,413100.0,32.2912,32.3396,32.2566,32.2912,413100.0
2008-06-13 14:10:00,46.7,46.88,46.69,46.85,471000.0,32.2981,32.4226,32.2912,32.4018,471000.0
2008-06-13 14:20:00,46.85,46.86,46.74,46.8,391500.0,32.4018,32.4088,32.3258,32.3673,391500.0
2008-06-13 14:30:00,46.8,46.82,46.75,46.77,335100.0,32.3673,32.3811,32.3327,32.3465,335100.0
2008-06-13 14:40:00,46.77,46.89,46.77,46.84,563100.0,32.3465,32.4295,32.3465,32.3949,563100.0
2008-06-13 14:50:00,46.84,46.88,46.78,46.87,398400.0,32.3949,32.4226,32.3534,32.4157,398400.0
2008-06-13 15:00:00,46.87,46.95,46.85,46.91,710700.0,32.4157,32.471,32.4018,32.4433,710700.0
2008-06-13 15:10:00,46.9,46.93,46.88,46.88,916500.0,32.4364,32.4572,32.4226,32.4226,916500.0
2008-06-13 15:20:00,46.88,46.94,46.8,46.81,521100.0,32.4226,32.4641,32.3673,32.3742,521100.0
2008-06-13 15:30:00,46.81,46.85,46.72,46.84,1029300.0,32.3742,32.4018,32.3119,32.3949,1029300.0
2008-06-13 15:40:00,46.84,46.95,46.81,46.88,1320000.0,32.3949,32.471,32.3742,32.4226,1320000.0
2008-06-13 15:50:00,46.88,47.08,46.88,47.08,1534800.0,32.4226,32.5609,32.4226,32.5609,1534800.0
2008-06-16 09:30:00,47.03,47.08,46.92,47.07,1937100.0,32.5263,32.5609,32.4503,32.554,1937100.0
2008-06-16 09:40:00,47.07,47.15,46.97,47.02,1350000.0,32.554,32.6093,32.4848,32.5194,1350000.0
2008-06-16 09:50:00,47.02,47.14,47.0,47.11,1826100.0,32.5194,32.6024,32.5056,32.5817,1826100.0
2008-06-16 10:00:00,47.11,47.23,47.07,47.19,998400.0,32.5817,32.6647,32.554,32.637,998400.0
2008-06-16 10:10:00,47.19,47.3,47.14,47.28,989100.0,32.637,32.7131,32.6024,32.6992,989100.0
2008-06-16 10:20:00,47.28,47.31,47.2,47.23,924900.0,32.6992,32.72,32.6439,32.6647,924900.0
2008-06-16 10:30:00,47.23,47.27,47.13,47.18,729600.0,32.6647,32.6923,32.5955,32.6301,729600.0
2008-06-16 10:40:00,47.18,47.23,47.16,47.2,743100.0,32.6301,32.6647,32.6162,32.6439,743100.0
2008-06-16 10:50:00,47.19,47.31,47.19,47.27,836100.0,32.637,32.72,32.637,32.6923,836100.0
2008-06-16 11:00:00,47.27,47.27,47.18,47.21,606300.0,32.6923,32.6923,32.6301,32.6508,606300.0
2008-06-16 11:10:00,47.21,47.22,47.1,47.11,623400.0,32.6508,32.6577,32.5747,32.5817,623400.0
2008-06-16 11:20:00,47.11,47.18,47.09,47.13,730500.0,32.5817,32.6301,32.5678,32.5955,730500.0
2008-06-16 11:30:00,47.13,47.15,47.1,47.13,1147800.0,32.5955,32.6093,32.5747,32.5955,1147800.0
2008-06-16 11:40:00,47.13,47.21,47.09,47.1,388200.0,32.5955,32.6508,32.5678,32.5747,388200.0
2008-06-16 11:50:00,47.1,47.13,47.08,47.1,204300.0,32.5747,32.5955,32.5609,32.5747,204300.0
2008-06-16 12:00:00,47.1,47.15,47.01,47.15,619800.0,32.5747,32.6093,32.5125,32.6093,619800.0
2008-06-16 12:10:00,47.14,47.19,47.09,47.1,882900.0,32.6024,32.637,32.5678,32.5747,882900.0
2008-06-16 12:20:00,47.09,47.13,47.09,47.13,160500.0,32.5678,32.5955,32.5678,32.5955,160500.0
2008-06-16 12:30:00,47.13,47.18,47.1,47.1,247200.0,32.5955,32.6301,32.5747,32.5747,247200.0
2008-06-16 12:40:00,47.1,47.12,47.08,47.09,387600.0,32.5747,32.5886,32.5609,32.5678,387600.0
2008-06-16 12:50:00,47.09,47.16,47.08,47.11,540600.0,32.5678,32.6162,32.5609,32.5817,540600.0
2008-06-16 13:00:00,47.11,47.11,47.04,47.07,322500.0,32.5817,32.5817,32.5333,32.554,322500.0
2008-06-16 13:10:00,47.07,47.13,47.0,47.13,628200.0,32.554,32.5955,32.5056,32.5955,628200.0
2008-06-16 13:20:00,47.13,47.2,47.11,47.2,620400.0,32.5955,32.6439,32.5817,32.6439,620400.0
2008-06-16 13:30:00,47.2,47.31,47.09,47.22,997200.0,32.6439,32.72,32.5678,32.6577,997200.0
2008-06-16 13:40:00,47.22,47.28,47.22,47.27,504300.0,32.6577,32.6992,32.6577,32.6923,504300.0
2008-06-16 13:50:00,47.27,47.3,47.24,47.28,846900.0,32.6923,32.7131,32.6716,32.6992,846900.0
2008-06-16 14:00:00,47.29,47.33,47.25,47.29,564300.0,32.7062,32.7338,32.6785,32.7062,564300.0
2008-06-16 14:10:00,47.29,47.3,47.25,47.29,497700.0,32.7062,32.7131,32.6785,32.7062,497700.0
2008-06-16 14:20:00,47.29,47.33,47.27,47.28,550500.0,32.7062,32.7338,32.6923,32.6992,550500.0
2008-06-16 14:30:00,47.28,47.33,47.28,47.32,394800.0,32.6992,32.7338,32.6992,32.7269,394800.0
2008-06-16 14:40:00,47.33,47.39,47.25,47.36,594300.0,32.7338,32.7753,32.6785,32.7546,594300.0
2008-06-16 14:50:00,47.36,47.4,47.35,47.37,372300.0,32.7546,32.7822,32.7477,32.7615,372300.0
2008-06-16 15:00:00,47.38,47.41,47.32,47.34,633900.0,32.7684,32.7891,32.7269,32.7407,633900.0
2008-06-16 15:10:00,47.34,47.41,47.31,47.33,629400.0,32.7407,32.7891,32.72,32.7338,629400.0
2008-06-16 15:20:00,47.33,47.35,47.27,47.3,872100.0,32.7338,32.7477,32.6923,32.7131,872100.0
2008-06-16 15:30:00,47.3,47.31,47.17,47.19,736200.0,32.7131,32.72,32.6232,32.637,736200.0
2008-06-16 15:40:00,47.19,47.21,47.13,47.14,912900.0,32.637,32.6508,32.5955,32.6024,912900.0
2008-06-16 15:50:00,47.14,47.24,47.11,47.22,2402400.0,32.6024,32.6716,32.5817,32.6577,2402400.0
2008-06-17 09:30:00,47.74,47.86,47.64,47.68,3510600.0,33.0174,33.1004,32.9482,32.9759,3510600.0
2008-06-17 09:40:00,47.69,47.72,47.6,47.69,2593800.0,32.9828,33.0035,32.9206,32.9828,2593800.0
2008-06-17 09:50:00,47.69,47.71,47.66,47.68,1418700.0,32.9828,32.9966,32.9621,32.9759,1418700.0
2008-06-17 10:00:00,47.68,47.77,47.67,47.72,2001000.0,32.9759,33.0381,32.969,33.0035,2001000.0
2008-06-17 10:10:00,47.72,47.83,47.67,47.81,1794000.0,33.0035,33.0796,32.969,33.0658,1794000.0
2008-06-17 10:20:00,47.81,47.81,47.66,47.71,3125400.0,33.0658,33.0658,32.9621,32.9966,3125400.0
2008-06-17 10:30:00,47.71,47.81,47.66,47.75,1253100.0,32.9966,33.0658,32.9621,33.0243,1253100.0
2008-06-17 10:40:00,47.76,47.79,47.66,47.72,593100.0,33.0312,33.052,32.9621,33.0035,593100.0
2008-06-17 10:50:00,47.72,47.78,47.69,47.74,574200.0,33.0035,33.045,32.9828,33.0174,574200.0
2008-06-17 11:00:00,47.74,47.83,47.71,47.82,345000.0,33.0174,33.0796,32.9966,33.0727,345000.0
2008-06-17 11:10:00,47.82,47.86,47.74,47.77,624900.0,33.0727,33.1004,33.0174,33.0381,624900.0
2008-06-17 11:20:00,47.77,47.81,47.62,47.64,978900.0,33.0381,33.0658,32.9344,32.9482,978900.0
2008-06-17 11:30:00,47.65,47.73,47.6,47.64,878100.0,32.9551,33.0105,32.9206,32.9482,878100.0
2008-06-17 11:40:00,47.65,47.71,47.59,47.7,918900.0,32.9551,32.9966,32.9136,32.9897,918900.0
2008-06-17 11:50:00,47.61,47.66,47.55,47.59,548100.0,32.9275,32.9621,32.886,32.9136,548100.0
2008-06-17 12:00:00,47.59,47.65,47.57,47.62,231900.0,32.9136,32.9551,32.8998,32.9344,231900.0
2008-06-17 12:10:00,47.62,47.72,47.62,47.69,577500.0,32.9344,33.0035,32.9344,32.9828,577500.0
2008-06-17 12:20:00,47.69,47.73,47.65,47.65,329100.0,32.9828,33.0105,32.9551,32.9551,329100.0
2008-06-17 12:30:00,47.65,47.68,47.55,47.6,365700.0,32.9551,32.9759,32.886,32.9206,365700.0
2008-06-17 12:40:00,47.6,47.6,47.55,47.56,496200.0,32.9206,32.9206,32.886,32.8929,496200.0
2008-06-17 12:50:00,47.56,47.57,47.49,47.55,373200.0,32.8929,32.8998,32.8445,32.886,373200.0
2008-06-17 13:00:00,47.55,47.67,47.5,47.67,358200.0,32.886,32.969,32.8514,32.969,358200.0
2008-06-17 13:10:00,47.67,47.69,47.63,47.63,315600.0,32.969,32.9828,32.9413,32.9413,315600.0
2008-06-17 13:20:00,47.62,47.73,47.61,47.69,249900.0,32.9344,33.0105,32.9275,32.9828,249900.0
2008-06-17 13:30:00,47.69,47.74,47.69,47.72,550500.0,32.9828,33.0174,32.9828,33.0035,550500.0
2008-06-17 13:40:00,47.73,47.73,47.66,47.71,231300.0,33.0105,33.0105,32.9621,32.9966,231300.0
2008-06-17 13:50:00,47.71,47.77,47.71,47.76,240900.0,32.9966,33.0381,32.9966,33.0312,240900.0
2008-06-17 14:00:00,47.75,47.78,47.67,47.7,341400.0,33.0243,33.045,32.969,32.9897,341400.0
2008-06-17 14:10:00,47.71,47.75,47.69,47.71,324600.0,32.9966,33.0243,32.9828,32.9966,324600.0
2008-06-17 14:20:00,47.71,47.74,47.62,47.63,431700.0,32.9966,33.0174,32.9344,32.9413,431700.0
2008-06-17 14:30:00,47.63,47.72,47.61,47.61,492600.0,32.9413,33.0035,32.9275,32.9275,492600.0
2008-06-17 14:40:00,47.61,47.7,47.61,47.68,398400.0,32.9275,32.9897,32.9275,32.9759,398400.0
2008-06-17 14:50:00,47.68,47.79,47.66,47.73,434400.0,32.9759,33.052,32.9621,33.0105,434400.0
2008-06-17 15:00:00,47.73,47.77,47.63,47.64,538800.0,33.0105,33.0381,32.9413,32.9482,538800.0
2008-06-17 15:10:00,47.65,47.69,47.52,47.52,624000.0,32.9551,32.9828,32.8652,32.8652,624000.0
2008-06-17 15:20:00,47.52,47.56,47.43,47.51,1363500.0,32.8652,32.8929,32.803,32.8583,1363500.0
2008-06-17 15:30:00,47.51,47.51,47.41,47.44,1521900.0,32.8583,32.8583,32.7891,32.8099,1521900.0
2008-06-17 15:40:00,47.44,47.5,47.4,47.47,1546500.0,32.8099,32.8514,32.7822,32.8306,1546500.0
2008-06-17 15:50:00,47.47,47.5,47.41,47.43,2598300.0,32.8306,32.8514,32.7891,32.803,2598300.0
2008-06-18 09:30:00,47.57,47.57,47.32,47.35,4100400.0,32.8998,32.8998,32.7269,32.7477,4100400.0
2008-06-18 09:40:00,47.35,47.4,47.27,47.27,2387700.0,32.7477,32.7822,32.6923,32.6923,2387700.0
2008-06-18 09:50:00,47.27,47.31,47.08,47.15,1729500.0,32.6923,32.72,32.5609,32.6093,1729500.0
2008-06-18 10:00:00,47.14,47.16,47.07,47.12,1820100.0,32.6024,32.6162,32.554,32.5886,1820100.0
2008-06-18 10:10:00,47.12,47.16,47.05,47.1,1519500.0,32.5886,32.6162,32.5402,32.5747,1519500.0
2008-06-18 10:20:00,47.1,47.13,46.98,47.01,1802400.0,32.5747,32.5955,32.4918,32.5125,1802400.0
2008-06-18 10:30:00,47.01,47.1,46.86,46.97,2935200.0,32.5125,32.5747,32.4088,32.4848,2935200.0
2008-06-18 10:40:00,46.97,46.99,46.81,46.82,2181300.0,32.4848,32.4987,32.3742,32.3811,2181300.0
2008-06-18 10:50:00,46.82,46.89,46.73,46.88,1862100.0,32.3811,32.4295,32.3189,32.4226,1862100.0
2008-06-18 11:00:00,46.88,47.0,46.87,47.0,842700.0,32.4226,32.5056,32.4157,32.5056,842700.0
2008-06-18 11:10:00,47.0,47.04,46.97,46.97,601200.0,32.5056,32.5333,32.4848,32.4848,601200.0
2008-06-18 11:20:00,46.97,47.03,46.95,46.96,638100.0,32.4848,32.5263,32.471,32.4779,638100.0
2008-06-18 11:30:00,46.97,47.12,46.96,47.11,782100.0,32.4848,32.5886,32.4779,32.5817,782100.0
2008-06-18 11:40:00,47.11,47.14,47.07,47.13,798000.0,32.5817,32.6024,32.554,32.5955,798000.0
2008-06-18 11:50:00,47.13,47.21,47.13,47.17,1176000.0,32.5955,32.6508,32.5955,32.6232,1176000.0
2008-06-18 12:00:00,47.17,47.19,47.12,47.15,649200.0,32.6232,32.637,32.5886,32.6093,649200.0
2008-06-18 12:10:00,47.15,47.18,47.11,47.12,465900.0,32.6093,32.6301,32.5817,32.5886,465900.0
2008-06-18 12:20:00,47.12,47.15,47.11,47.12,322500.0,32.5886,32.6093,32.5817,32.5886,322500.0
2008-06-18 12:30:00,47.12,47.17,47.12,47.16,390300.0,32.5886,32.6232,32.5886,32.6162,390300.0
2008-06-18 12:40:00,47.16,47.17,47.06,47.11,645600.0,32.6162,32.6232,32.5471,32.5817,645600.0
2008-06-18 12:50:00,47.11,47.14,47.07,47.14,429300.0,32.5817,32.6024,32.554,32.6024,429300.0
2008-06-18 13:00:00,47.13,47.13,46.98,46.98,629700.0,32.5955,32.5955,32.4918,32.4918,629700.0
2008-06-18 13:10:00,46.98,46.99,46.86,46.97,777300.0,32.4918,32.4987,32.4088,32.4848,777300.0
2008-06-18 13:20:00,46.96,46.97,46.92,46.94,499500.0,32.4779,32.4848,32.4503,32.4641,499500.0
2008-06-18 13:30:00,46.94,46.98,46.92,46.92,591900.0,32.4641,32.4918,32.4503,32.4503,591900.0
2008-06-18 13:40:00,46.92,46.98,46.92,46.97,874800.0,32.4503,32.4918,32.4503,32.4848,874800.0
2008-06-18 13:50:00,46.98,47.06,46.97,47.04,1732800.0,32.4918,32.5471,32.4848,32.5333,1732800.0
2008-06-18 14:00:00,47.04,47.12,47.04,47.09,1518900.0,32.5333,32.5886,32.5333,32.5678,1518900.0
2008-06-18 14:10:00,47.1,47.14,46.99,47.04,685200.0,32.5747,32.6024,32.4987,32.5333,685200.0
2008-06-18 14:20:00,47.03,47.05,46.91,46.99,764700.0,32.5263,32.5402,32.4433,32.4987,764700.0
2008-06-18 14:30:00,47.0,47.11,46.96,47.04,737700.0,32.5056,32.5817,32.4779,32.5333,737700.0
2008-06-18 14:40:00,47.04,47.15,47.04,47.14,782400.0,32.5333,32.6093,32.5333,32.6024,782400.0
2008-06-18 14:50:00,47.14,47.28,47.13,47.25,711900.0,32.6024,32.6992,32.5955,32.6785,711900.0
2008-06-18 15:00:00,47.24,47.25,47.12,47.24,885900.0,32.6716,32.6785,32.5886,32.6716,885900.0
2008-06-18 15:10:00,47.23,47.36,47.2,47.35,1412700.0,32.6647,32.7546,32.6439,32.7477,1412700.0
2008-06-18 15:20:00,47.36,47.41,47.34,47.35,972300.0,32.7546,32.7891,32.7407,32.7477,972300.0
2008-06-18 15:30:00,47.35,47.36,47.18,47.2,1794000.0,32.7477,32.7546,32.6301,32.6439,1794000.0
2008-06-18 15:40:00,47.21,47.23,47.08,47.11,1200300.0,32.6508,32.6647,32.5609,32.5817,1200300.0
2008-06-18 15:50:00,47.11,47.23,47.09,47.23,2333100.0,32.5817,32.6647,32.5678,32.6647,2333100.0
2008-06-19 09:30:00,46.98,47.18,46.98,47.12,1594800.0,32.4918,32.6301,32.4918,32.5886,1594800.0
2008-06-19 09:40:00,47.12,47.14,46.96,47.02,1288200.0,32.5886,32.6024,32.4779,32.5194,1288200.0
2008-06-19 09:50:00,47.02,47.05,46.92,46.99,1955700.0,32.5194,32.5402,32.4503,32.4987,1955700.0
2008-06-19 10:00:00,46.98,46.99,46.81,46.88,2080800.0,32.4918,32.4987,32.3742,32.4226,2080800.0
2008-06-19 10:10:00,46.88,47.0,46.88,46.88,2573700.0,32.4226,32.5056,32.4226,32.4226,2573700.0
2008-06-19 10:20:00,46.88,47.13,46.86,47.07,1514400.0,32.4226,32.5955,32.4088,32.554,1514400.0
2008-06-19 10:30:00,47.07,47.17,47.06,47.12,1501800.0,32.554,32.6232,32.5471,32.5886,1501800.0
2008-06-19 10:40:00,47.12,47.14,47.0,47.13,1036200.0,32.5886,32.6024,32.5056,32.5955,1036200.0
2008-06-19 10:50:00,47.12,47.25,47.1,47.23,990900.0,32.5886,32.6785,32.5747,32.6647,990900.0
2008-06-19 11:00:00,47.23,47.3,47.09,47.12,1289100.0,32.6647,32.7131,32.5678,32.5886,1289100.0
2008-06-19 11:10:00,47.12,47.12,47.03,47.07,1097700.0,32.5886,32.5886,32.5263,32.554,1097700.0
2008-06-19 11:20:00,47.07,47.14,46.94,47.07,1228800.0,32.554,32.6024,32.4641,32.554,1228800.0
2008-06-19 11:30:00,47.07,47.12,47.04,47.05,1155900.0,32.554,32.5886,32.5333,32.5402,1155900.0
2008-06-19 11:40:00,47.05,47.07,46.96,47.01,862500.0,32.5402,32.554,32.4779,32.5125,862500.0
2008-06-19 11:50:00,47.02,47.04,46.96,47.0,500700.0,32.5194,32.5333,32.4779,32.5056,500700.0
2008-06-19 12:00:00,47.0,47.04,46.97,47.03,634800.0,32.5056,32.5333,32.4848,32.5263,634800.0
2008-06-19 12:10:00,47.04,47.17,47.0,47.17,1142700.0,32.5333,32.6232,32.5056,32.6232,1142700.0
2008-06-19 12:20:00,47.17,47.29,47.16,47.25,2348700.0,32.6232,32.7062,32.6162,32.6785,2348700.0
2008-06-19 12:30:00,47.25,47.37,47.23,47.23,1341000.0,32.6785,32.7615,32.6647,32.6647,1341000.0
2008-06-19 12:40:00,47.24,47.28,47.22,47.25,845100.0,32.6716,32.6992,32.6577,32.6785,845100.0
2008-06-19 12:50:00,47.25,47.31,47.25,47.25,664800.0,32.6785,32.72,32.6785,32.6785,664800.0
2008-06-19 13:00:00,47.25,47.29,47.25,47.28,724800.0,32.6785,32.7062,32.6785,32.6992,724800.0
2008-06-19 13:10:00,47.28,47.31,47.23,47.25,1137900.0,32.6992,32.72,32.6647,32.6785,1137900.0
2008-06-19 13:20:00,47.25,47.3,47.24,47.3,848700.0,32.6785,32.7131,32.6716,32.7131,848700.0
2008-06-19 13:30:00,47.29,47.32,47.26,47.27,376800.0,32.7062,32.7269,32.6854,32.6923,376800.0
2008-06-19 13:40:00,47.28,47.29,47.09,47.1,1427700.0,32.6992,32.7062,32.5678,32.5747,1427700.0
2008-06-19 13:50:00,47.1,47.15,47.05,47.12,1498200.0,32.5747,32.6093,32.5402,32.5886,1498200.0
2008-06-19 14:00:00,47.12,47.13,47.05,47.1,443100.0,32.5886,32.5955,32.5402,32.5747,443100.0
2008-06-19 14:10:00,47.09,47.2,47.08,47.19,321600.0,32.5678,32.6439,32.5609,32.637,321600.0
2008-06-19 14:20:00,47.18,47.28,47.14,47.23,472800.0,32.6301,32.6992,32.6024,32.6647,472800.0
2008-06-19 14:30:00,47.23,47.39,47.21,47.39,731700.0,32.6647,32.7753,32.6508,32.7753,731700.0
2008-06-19 14:40:00,47.39,47.4,47.29,47.29,752100.0,32.7753,32.7822,32.7062,32.7062,752100.0
2008-06-19 14:50:00,47.29,47.33,47.22,47.33,1048200.0,32.7062,32.7338,32.6577,32.7338,1048200.0
2008-06-19 15:00:00,47.33,47.43,47.33,47.37,1243800.0,32.7338,32.803,32.7338,32.7615,1243800.0
2008-06-19 15:10:00,47.37,47.4,47.32,47.37,902400.0,32.7615,32.7822,32.7269,32.7615,902400.0
2008-06-19 15:20:00,47.37,47.38,47.28,47.31,860400.0,32.7615,32.7684,32.6992,32.72,860400.0
2008-06-19 15:30:00,47.31,47.35,47.22,47.25,1063800.0,32.72,32.7477,32.6577,32.6785,1063800.0
2008-06-19 15:40:00,47.25,47.32,47.23,47.29,809700.0,32.6785,32.7269,32.6647,32.7062,809700.0
2008-06-19 15:50:00,47.28,47.35,47.22,47.28,2763900.0,32.6992,32.7477,32.6577,32.6992,2763900.0
2008-06-20 09:30:00,46.52,46.62,46.43,46.51,2744100.0,32.1736,32.2428,32.1114,32.1667,2744100.0
2008-06-20 09:40:00,46.51,46.54,46.36,46.45,2373900.0,32.1667,32.1874,32.063,32.1252,2373900.0
2008-06-20 09:50:00,46.45,46.52,46.31,46.36,3228900.0,32.1252,32.1736,32.0284,32.063,3228900.0
2008-06-20 10:00:00,46.36,46.4,46.05,46.17,4071300.0,32.063,32.0906,31.8486,31.9316,4071300.0
2008-06-20 10:10:00,46.17,46.24,46.13,46.22,2058000.0,31.9316,31.98,31.9039,31.9661,2058000.0
2008-06-20 10:20:00,46.22,46.23,46.12,46.19,3785100.0,31.9661,31.9731,31.897,31.9454,3785100.0
2008-06-20 10:30:00,46.18,46.23,45.99,46.0,4174800.0,31.9385,31.9731,31.8071,31.814,4174800.0
2008-06-20 10:40:00,46.0,46.1,45.95,46.08,3576600.0,31.814,31.8831,31.7794,31.8693,3576600.0
2008-06-20 10:50:00,46.08,46.16,46.07,46.16,2137800.0,31.8693,31.9246,31.8624,31.9246,2137800.0
2008-06-20 11:00:00,46.16,46.32,46.12,46.28,4254600.0,31.9246,32.0353,31.897,32.0076,4254600.0
2008-06-20 11:10:00,46.28,46.32,46.23,46.26,2363400.0,32.0076,32.0353,31.9731,31.9938,2363400.0
2008-06-20 11:20:00,46.26,46.39,46.24,46.3,1844700.0,31.9938,32.0837,31.98,32.0215,1844700.0
2008-06-20 11:30:00,46.3,46.3,46.2,46.27,938400.0,32.0215,32.0215,31.9523,32.0007,938400.0
2008-06-20 11:40:00,46.27,46.38,46.23,46.26,1017300.0,32.0007,32.0768,31.9731,31.9938,1017300.0
2008-06-20 11:50:00,46.25,46.31,46.25,46.3,654300.0,31.9869,32.0284,31.9869,32.0215,654300.0
2008-06-20 12:00:00,46.3,46.32,46.24,46.26,642300.0,32.0215,32.0353,31.98,31.9938,642300.0
2008-06-20 12:10:00,46.25,46.3,46.23,46.24,3539700.0,31.9869,32.0215,31.9731,31.98,3539700.0
2008-06-20 12:20:00,46.24,46.25,46.2,46.24,558300.0,31.98,31.9869,31.9523,31.98,558300.0
2008-06-20 12:30:00,46.24,46.24,46.13,46.15,1908900.0,31.98,31.98,31.9039,31.9177,1908900.0
2008-06-20 12:40:00,46.15,46.17,46.12,46.14,717300.0,31.9177,31.9316,31.897,31.9108,717300.0
2008-06-20 12:50:00,46.15,46.17,46.13,46.14,281100.0,31.9177,31.9316,31.9039,31.9108,281100.0
2008-06-20 13:00:00,46.14,46.2,46.13,46.2,683700.0,31.9108,31.9523,31.9039,31.9523,683700.0
2008-06-20 13:10:00,46.2,46.24,46.13,46.14,882000.0,31.9523,31.98,31.9039,31.9108,882000.0
2008-06-20 13:20:00,46.14,46.15,46.05,46.08,1419600.0,31.9108,31.9177,31.8486,31.8693,1419600.0
2008-06-20 13:30:00,46.08,46.13,45.96,46.01,1659600.0,31.8693,31.9039,31.7863,31.8209,1659600.0
2008-06-20 13:40:00,46.0,46.01,45.9,45.95,1488600.0,31.814,31.8209,31.7448,31.7794,1488600.0
2008-06-20 13:50:00,45.95,45.99,45.93,45.95,1062900.0,31.7794,31.8071,31.7656,31.7794,1062900.0
2008-06-20 14:00:00,45.95,45.95,45.83,45.83,2166600.0,31.7794,31.7794,31.6964,31.6964,2166600.0
2008-06-20 14:10:00,45.84,45.86,45.67,45.77,3751200.0,31.7033,31.7172,31.5857,31.6549,3751200.0
2008-06-20 14:20:00,45.77,45.86,45.72,45.83,2349600.0,31.6549,31.7172,31.6203,31.6964,2349600.0
2008-06-20 14:30:00,45.83,45.86,45.69,45.72,1622700.0,31.6964,31.7172,31.5996,31.6203,1622700.0
2008-06-20 14:40:00,45.71,45.85,45.7,45.82,1002000.0,31.6134,31.7102,31.6065,31.6895,1002000.0
2008-06-20 14:50:00,45.82,45.84,45.66,45.69,1367700.0,31.6895,31.7033,31.5788,31.5996,1367700.0
2008-06-20 15:00:00,45.69,46.12,45.64,45.72,2588700.0,31.5996,31.897,31.565,31.6203,2588700.0
2008-06-20 15:10:00,45.72,45.83,45.71,45.74,2361000.0,31.6203,31.6964,31.6134,31.6342,2361000.0
2008-06-20 15:20:00,45.74,45.86,45.71,45.77,2875500.0,31.6342,31.7172,31.6134,31.6549,2875500.0
2008-06-20 15:30:00,45.77,45.83,45.75,45.78,1723500.0,31.6549,31.6964,31.6411,31.6618,1723500.0
2008-06-20 15:40:00,45.78,45.87,45.75,45.78,3111900.0,31.6618,31.7241,31.6411,31.6618,3111900.0
2008-06-20 15:50:00,45.78,45.93,45.68,45.8,6083700.0,31.6618,31.7656,31.5927,31.6757,6083700.0
2008-06-23 09:30:00,46.07,46.07,45.78,46.02,3487800.0,31.8624,31.8624,31.6618,31.8278,3487800.0
2008-06-23 09:40:00,46.02,46.07,45.97,45.99,3252300.0,31.8278,31.8624,31.7932,31.8071,3252300.0
2008-06-23 09:50:00,45.99,46.01,45.88,45.93,3192900.0,31.8071,31.8209,31.731,31.7656,3192900.0
2008-06-23 10:00:00,45.93,45.94,45.78,45.86,2474100.0,31.7656,31.7725,31.6618,31.7172,2474100.0
2008-06-23 10:10:00,45.86,45.95,45.84,45.91,1134000.0,31.7172,31.7794,31.7033,31.7517,1134000.0
2008-06-23 10:20:00,45.91,45.94,45.85,45.85,1287600.0,31.7517,31.7725,31.7102,31.7102,1287600.0
2008-06-23 10:30:00,45.85,45.98,45.84,45.92,3770400.0,31.7102,31.8001,31.7033,31.7587,3770400.0
2008-06-23 10:40:00,45.91,45.94,45.81,45.82,1377000.0,31.7517,31.7725,31.6826,31.6895,1377000.0
2008-06-23 10:50:00,45.82,45.93,45.78,45.82,1678800.0,31.6895,31.7656,31.6618,31.6895,1678800.0
2008-06-23 11:00:00,45.82,45.83,45.75,45.77,738300.0,31.6895,31.6964,31.6411,31.6549,738300.0
2008-06-23 11:10:00,45.76,45.79,45.67,45.68,1281300.0,31.648,31.6687,31.5857,31.5927,1281300.0
2008-06-23 11:20:00,45.68,45.83,45.67,45.74,1545300.0,31.5927,31.6964,31.5857,31.6342,1545300.0
2008-06-23 11:30:00,45.74,45.8,45.74,45.77,1838100.0,31.6342,31.6757,31.6342,31.6549,1838100.0
2008-06-23 11:40:00,45.76,45.78,45.7,45.71,827400.0,31.648,31.6618,31.6065,31.6134,827400.0
2008-06-23 11:50:00,45.71,45.84,45.71,45.8,1343700.0,31.6134,31.7033,31.6134,31.6757,1343700.0
2008-06-23 12:00:00,45.8,45.8,45.74,45.76,751200.0,31.6757,31.6757,31.6342,31.648,751200.0
2008-06-23 12:10:00,45.76,45.76,45.67,45.71,657600.0,31.648,31.648,31.5857,31.6134,657600.0
2008-06-23 12:20:00,45.72,45.76,45.7,45.74,927900.0,31.6203,31.648,31.6065,31.6342,927900.0
2008-06-23 12:30:00,45.74,45.78,45.71,45.76,878400.0,31.6342,31.6618,31.6134,31.648,878400.0
2008-06-23 12:40:00,45.78,45.82,45.73,45.82,217800.0,31.6618,31.6895,31.6272,31.6895,217800.0
2008-06-23 12:50:00,45.82,45.89,45.79,45.85,414900.0,31.6895,31.7379,31.6687,31.7102,414900.0
2008-06-23 13:00:00,45.86,45.9,45.83,45.87,354000.0,31.7172,31.7448,31.6964,31.7241,354000.0
2008-06-23 13:10:00,45.87,45.87,45.8,45.86,267000.0,31.7241,31.7241,31.6757,31.7172,267000.0
2008-06-23 13:20:00,45.86,45.96,45.86,45.93,479100.0,31.7172,31.7863,31.7172,31.7656,479100.0
2008-06-23 13:30:00,45.93,46.01,45.93,45.94,717600.0,31.7656,31.8209,31.7656,31.7725,717600.0
2008-06-23 13:40:00,45.95,46.04,45.95,46.04,681900.0,31.7794,31.8416,31.7794,31.8416,681900.0
2008-06-23 13:50:00,46.04,46.06,46.0,46.03,369300.0,31.8416,31.8555,31.814,31.8347,369300.0
2008-06-23 14:00:00,46.02,46.07,45.97,45.98,552900.0,31.8278,31.8624,31.7932,31.8001,552900.0
2008-06-23 14:10:00,45.98,46.04,45.94,46.04,542400.0,31.8001,31.8416,31.7725,31.8416,542400.0
2008-06-23 14:20:00,46.04,46.05,45.91,45.97,614100.0,31.8416,31.8486,31.7517,31.7932,614100.0
2008-06-23 14:30:00,45.98,45.98,45.96,45.96,349200.0,31.8001,31.8001,31.7863,31.7863,349200.0
2008-06-23 14:40:00,45.96,45.98,45.88,45.89,297300.0,31.7863,31.8001,31.731,31.7379,297300.0
2008-06-23 14:50:00,45.89,45.94,45.87,45.94,384300.0,31.7379,31.7725,31.7241,31.7725,384300.0
2008-06-23 15:00:00,45.94,45.96,45.91,45.91,502500.0,31.7725,31.7863,31.7517,31.7517,502500.0
2008-06-23 15:10:00,45.91,45.94,45.85,45.87,783600.0,31.7517,31.7725,31.7102,31.7241,783600.0
2008-06-23 15:20:00,45.87,45.95,45.82,45.94,651300.0,31.7241,31.7794,31.6895,31.7725,651300.0
2008-06-23 15:30:00,45.94,45.95,45.82,45.86,1201800.0,31.7725,31.7794,31.6895,31.7172,1201800.0
2008-06-23 15:40:00,45.87,45.91,45.83,45.86,1178400.0,31.7241,31.7517,31.6964,31.7172,1178400.0
2008-06-23 15:50:00,45.87,45.94,45.8,45.92,1752600.0,31.7241,31.7725,31.6757,31.7587,1752600.0
2008-06-24 09:30:00,45.62,45.69,45.52,45.67,2158200.0,31.5512,31.5996,31.482,31.5857,2158200.0
2008-06-24 09:40:00,45.68,45.7,45.52,45.52,1830000.0,31.5927,31.6065,31.482,31.482,1830000.0
2008-06-24 09:50:00,45.52,45.53,45.4,45.42,2598000.0,31.482,31.4889,31.399,31.4128,2598000.0
2008-06-24 10:00:00,45.45,45.5,45.24,45.26,3873600.0,31.4336,31.4682,31.2884,31.3022,3873600.0
2008-06-24 10:10:00,45.27,45.43,45.27,45.43,1252200.0,31.3091,31.4198,31.3091,31.4198,1252200.0
2008-06-24 10:20:00,45.43,45.49,45.4,45.45,1179600.0,31.4198,31.4613,31.399,31.4336,1179600.0
2008-06-24 10:30:00,45.45,45.5,45.37,45.39,1879800.0,31.4336,31.4682,31.3783,31.3921,1879800.0
2008-06-24 10:40:00,45.39,45.46,45.32,45.46,1273500.0,31.3921,31.4405,31.3437,31.4405,1273500.0
2008-06-24 10:50:00,45.45,45.61,45.45,45.6,2446500.0,31.4336,31.5443,31.4336,31.5373,2446500.0
2008-06-24 11:00:00,45.6,45.66,45.54,45.58,2412600.0,31.5373,31.5788,31.4958,31.5235,2412600.0
2008-06-24 11:10:00,45.58,45.82,45.55,45.8,1163400.0,31.5235,31.6895,31.5028,31.6757,1163400.0
2008-06-24 11:20:00,45.8,45.88,45.78,45.84,2694300.0,31.6757,31.731,31.6618,31.7033,2694300.0
2008-06-24 11:30:00,45.84,45.84,45.79,45.81,624000.0,31.7033,31.7033,31.6687,31.6826,624000.0
2008-06-24 11:40:00,45.8,45.92,45.79,45.88,549300.0,31.6757,31.7587,31.6687,31.731,549300.0
2008-06-24 11:50:00,45.88,46.02,45.83,46.01,1559700.0,31.731,31.8278,31.6964,31.8209,1559700.0
2008-06-24 12:00:00,46.0,46.03,45.95,45.97,942600.0,31.814,31.8347,31.7794,31.7932,942600.0
2008-06-24 12:10:00,45.97,46.0,45.91,45.91,506400.0,31.7932,31.814,31.7517,31.7517,506400.0
2008-06-24 12:20:00,45.91,46.11,45.9,46.11,717900.0,31.7517,31.8901,31.7448,31.8901,717900.0
2008-06-24 12:30:00,46.11,46.18,46.11,46.16,964800.0,31.8901,31.9385,31.8901,31.9246,964800.0
2008-06-24 12:40:00,46.16,46.17,46.06,46.06,591300.0,31.9246,31.9316,31.8555,31.8555,591300.0
2008-06-24 12:50:00,46.06,46.07,45.99,46.01,419700.0,31.8555,31.8624,31.8071,31.8209,419700.0
2008-06-24 13:00:00,46.01,46.08,46.0,46.02,343200.0,31.8209,31.8693,31.814,31.8278,343200.0
2008-06-24 13:10:00,46.03,46.05,45.96,45.99,479100.0,31.8347,31.8486,31.7863,31.8071,479100.0
2008-06-24 13:20:00,45.99,46.01,45.93,45.93,422100.0,31.8071,31.8209,31.7656,31.7656,422100.0
2008-06-24 13:30:00,45.93,45.93,45.83,45.86,1095300.0,31.7656,31.7656,31.6964,31.7172,1095300.0
2008-06-24 13:40:00,45.86,45.86,45.76,45.84,798600.0,31.7172,31.7172,31.648,31.7033,798600.0
2008-06-24 13:50:00,45.83,45.93,45.82,45.9,481800.0,31.6964,31.7656,31.6895,31.7448,481800.0
2008-06-24 14:00:00,45.9,46.08,45.9,45.94,1071000.0,31.7448,31.8693,31.7448,31.7725,1071000.0
2008-06-24 14:10:00,45.94,45.99,45.9,45.95,585300.0,31.7725,31.8071,31.7448,31.7794,585300.0
2008-06-24 14:20:00,45.96,46.0,45.94,45.97,371400.0,31.7863,31.814,31.7725,31.7932,371400.0
2008-06-24 14:30:00,45.97,45.97,45.89,45.9,671100.0,31.7932,31.7932,31.7379,31.7448,671100.0
2008-06-24 14:40:00,45.9,45.91,45.74,45.74,1149000.0,31.7448,31.7517,31.6342,31.6342,1149000.0
2008-06-24 14:50:00,45.75,45.83,45.72,45.8,1375800.0,31.6411,31.6964,31.6203,31.6757,1375800.0
2008-06-24 15:00:00,45.8,45.87,45.74,45.76,833400.0,31.6757,31.7241,31.6342,31.648,833400.0
2008-06-24 15:10:00,45.76,45.76,45.66,45.71,1184400.0,31.648,31.648,31.5788,31.6134,1184400.0
2008-06-24 15:20:00,45.71,45.73,45.61,45.66,1516500.0,31.6134,31.6272,31.5443,31.5788,1516500.0
2008-06-24 15:30:00,45.66,45.67,45.52,45.57,792000.0,31.5788,31.5857,31.482,31.5166,792000.0
2008-06-24 15:40:00,45.57,45.64,45.5,45.59,1493100.0,31.5166,31.565,31.4682,31.5304,1493100.0
2008-06-24 15:50:00,45.59,45.7,45.51,45.66,1808400.0,31.5304,31.6065,31.4751,31.5788,1808400.0
2008-06-25 09:30:00,45.47,45.79,45.45,45.64,3163200.0,31.8007,32.0245,31.7867,31.9196,3163200.0
2008-06-25 09:40:00,45.63,45.7,45.6,45.62,1956000.0,31.9126,31.9615,31.8916,31.9056,1956000.0
2008-06-25 09:50:00,45.62,45.65,45.55,45.63,1577700.0,31.9056,31.9265,31.8566,31.9126,1577700.0
2008-06-25 10:00:00,45.63,45.75,45.62,45.65,1777500.0,31.9126,31.9965,31.9056,31.9265,1777500.0
2008-06-25 10:10:00,45.65,45.67,45.57,45.61,920400.0,31.9265,31.9405,31.8706,31.8986,920400.0
2008-06-25 10:20:00,45.6,45.6,45.56,45.58,606600.0,31.8916,31.8916,31.8636,31.8776,606600.0
2008-06-25 10:30:00,45.58,45.77,45.57,45.74,963000.0,31.8776,32.0105,31.8706,31.9895,963000.0
2008-06-25 10:40:00,45.74,45.87,45.73,45.87,1187100.0,31.9895,32.0804,31.9825,32.0804,1187100.0
2008-06-25 10:50:00,45.88,45.97,45.8,45.93,2839800.0,32.0874,32.1503,32.0315,32.1224,2839800.0
2008-06-25 11:00:00,45.93,45.94,45.86,45.89,671400.0,32.1224,32.1294,32.0734,32.0944,671400.0
2008-06-25 11:10:00,45.89,45.89,45.67,45.81,1569300.0,32.0944,32.0944,31.9405,32.0384,1569300.0
2008-06-25 11:20:00,45.81,45.86,45.8,45.83,961800.0,32.0384,32.0734,32.0315,32.0524,961800.0
2008-06-25 11:30:00,45.83,45.87,45.79,45.8,447900.0,32.0524,32.0804,32.0245,32.0315,447900.0
2008-06-25 11:40:00,45.8,45.83,45.73,45.75,552600.0,32.0315,32.0524,31.9825,31.9965,552600.0
2008-06-25 11:50:00,45.75,45.83,45.75,45.78,731100.0,31.9965,32.0524,31.9965,32.0175,731100.0
2008-06-25 12:00:00,45.78,45.78,45.73,45.76,1108500.0,32.0175,32.0175,31.9825,32.0035,1108500.0
2008-06-25 12:10:00,45.76,45.77,45.73,45.76,318600.0,32.0035,32.0105,31.9825,32.0035,318600.0
2008-06-25 12:20:00,45.77,45.85,45.77,45.77,402000.0,32.0105,32.0664,32.0105,32.0105,402000.0
2008-06-25 12:30:00,45.77,45.84,45.76,45.81,250500.0,32.0105,32.0594,32.0035,32.0384,250500.0
2008-06-25 12:40:00,45.8,45.85,45.76,45.82,628500.0,32.0315,32.0664,32.0035,32.0454,628500.0
2008-06-25 12:50:00,45.83,45.85,45.76,45.78,1357500.0,32.0524,32.0664,32.0035,32.0175,1357500.0
2008-06-25 13:00:00,45.78,45.81,45.76,45.81,95700.0,32.0175,32.0384,32.0035,32.0384,95700.0
2008-06-25 13:10:00,45.82,45.95,45.82,45.89,285000.0,32.0454,32.1364,32.0454,32.0944,285000.0
2008-06-25 13:20:00,45.9,45.9,45.86,45.87,370200.0,32.1014,32.1014,32.0734,32.0804,370200.0
2008-06-25 13:30:00,45.87,45.88,45.83,45.83,307200.0,32.0804,32.0874,32.0524,32.0524,307200.0
2008-06-25 13:40:00,45.83,45.86,45.83,45.85,277500.0,32.0524,32.0734,32.0524,32.0664,277500.0
2008-06-25 13:50:00,45.85,45.86,45.81,45.83,768600.0,32.0664,32.0734,32.0384,32.0524,768600.0
2008-06-25 14:00:00,45.82,45.92,45.81,45.85,564600.0,32.0454,32.1154,32.0384,32.0664,564600.0
2008-06-25 14:10:00,45.85,46.23,45.8,46.2,4527000.0,32.0664,32.3322,32.0315,32.3112,4527000.0
2008-06-25 14:20:00,46.2,46.26,45.98,45.98,3447000.0,32.3112,32.3532,32.1573,32.1573,3447000.0
2008-06-25 14:30:00,45.98,46.27,45.87,46.06,3262800.0,32.1573,32.3602,32.0804,32.2133,3262800.0
2008-06-25 14:40:00,46.07,46.13,45.94,46.11,1383300.0,32.2203,32.2622,32.1294,32.2483,1383300.0
2008-06-25 14:50:00,46.11,46.32,46.09,46.15,3129300.0,32.2483,32.3951,32.2343,32.2762,3129300.0
2008-06-25 15:00:00,46.15,46.43,46.12,46.3,3030900.0,32.2762,32.4721,32.2553,32.3811,3030900.0
2008-06-25 15:10:00,46.31,46.35,46.25,46.27,1715400.0,32.3881,32.4161,32.3462,32.3602,1715400.0
2008-06-25 15:20:00,46.27,46.27,46.11,46.21,2489700.0,32.3602,32.3602,32.2483,32.3182,2489700.0
2008-06-25 15:30:00,46.22,46.22,45.9,45.95,1533300.0,32.3252,32.3252,32.1014,32.1364,1533300.0
2008-06-25 15:40:00,45.95,46.0,45.79,45.8,1548900.0,32.1364,32.1713,32.0245,32.0315,1548900.0
2008-06-25 15:50:00,45.81,46.06,45.8,46.05,3177300.0,32.0384,32.2133,32.0315,32.2063,3177300.0
2008-06-26 09:30:00,45.3,45.33,45.17,45.25,2346000.0,31.6818,31.7027,31.5908,31.6468,2346000.0
2008-06-26 09:40:00,45.25,45.35,45.2,45.24,2018400.0,31.6468,31.7167,31.6118,31.6398,2018400.0
2008-06-26 09:50:00,45.24,45.37,45.15,45.31,1849800.0,31.6398,31.7307,31.5769,31.6888,1849800.0
2008-06-26 10:00:00,45.32,45.42,45.18,45.26,1789200.0,31.6958,31.7657,31.5978,31.6538,1789200.0
2008-06-26 10:10:00,45.26,45.3,45.19,45.22,1715700.0,31.6538,31.6818,31.6048,31.6258,1715700.0
2008-06-26 10:20:00,45.22,45.42,45.22,45.37,1384800.0,31.6258,31.7657,31.6258,31.7307,1384800.0
2008-06-26 10:30:00,45.37,45.41,45.28,45.31,1189800.0,31.7307,31.7587,31.6678,31.6888,1189800.0
2008-06-26 10:40:00,45.31,45.34,45.16,45.21,1167900.0,31.6888,31.7097,31.5839,31.6188,1167900.0
2008-06-26 10:50:00,45.21,45.25,44.99,45.02,1650600.0,31.6188,31.6468,31.465,31.4859,1650600.0
2008-06-26 11:00:00,45.02,45.18,45.01,45.12,1062600.0,31.4859,31.5978,31.4789,31.5559,1062600.0
2008-06-26 11:10:00,45.12,45.13,44.96,44.97,1341300.0,31.5559,31.5629,31.444,31.451,1341300.0
2008-06-26 11:20:00,44.97,45.01,44.9,44.95,900600.0,31.451,31.4789,31.402,31.437,900600.0
2008-06-26 11:30:00,44.95,45.06,44.91,44.93,1074000.0,31.437,31.5139,31.409,31.423,1074000.0
2008-06-26 11:40:00,44.93,45.09,44.91,45.08,1152300.0,31.423,31.5349,31.409,31.5279,1152300.0
2008-06-26 11:50:00,45.08,45.12,44.99,45.0,1550400.0,31.5279,31.5559,31.465,31.472,1550400.0
2008-06-26 12:00:00,45.0,45.0,44.8,44.83,860100.0,31.472,31.472,31.3321,31.3531,860100.0
2008-06-26 12:10:00,44.84,44.89,44.78,44.87,1118100.0,31.3601,31.395,31.3181,31.381,1118100.0
2008-06-26 12:20:00,44.87,44.88,44.77,44.8,2393700.0,31.381,31.388,31.3111,31.3321,2393700.0
2008-06-26 12:30:00,44.8,44.8,44.67,44.7,1242900.0,31.3321,31.3321,31.2412,31.2621,1242900.0
2008-06-26 12:40:00,44.7,44.73,44.65,44.7,579900.0,31.2621,31.2831,31.2272,31.2621,579900.0
2008-06-26 12:50:00,44.7,44.78,44.69,44.76,975300.0,31.2621,31.3181,31.2551,31.3041,975300.0
2008-06-26 13:00:00,44.75,44.83,44.75,44.8,1086600.0,31.2971,31.3531,31.2971,31.3321,1086600.0
2008-06-26 13:10:00,44.79,44.82,44.75,44.79,482700.0,31.3251,31.3461,31.2971,31.3251,482700.0
2008-06-26 13:20:00,44.79,44.85,44.65,44.7,965100.0,31.3251,31.367,31.2272,31.2621,965100.0
2008-06-26 13:30:00,44.7,44.77,44.62,44.64,1222800.0,31.2621,31.3111,31.2062,31.2202,1222800.0
2008-06-26 13:40:00,44.64,44.77,44.63,44.69,1205700.0,31.2202,31.3111,31.2132,31.2551,1205700.0
2008-06-26 13:50:00,44.69,44.82,44.68,44.8,1220100.0,31.2551,31.3461,31.2482,31.3321,1220100.0
2008-06-26 14:00:00,44.8,44.98,44.8,44.98,1761000.0,31.3321,31.458,31.3321,31.458,1761000.0
2008-06-26 14:10:00,44.98,44.98,44.66,44.67,2957700.0,31.458,31.458,31.2342,31.2412,2957700.0
2008-06-26 14:20:00,44.67,44.69,44.56,44.63,2582700.0,31.2412,31.2551,31.1642,31.2132,2582700.0
2008-06-26 14:30:00,44.64,44.67,44.52,44.52,1936800.0,31.2202,31.2412,31.1363,31.1363,1936800.0
2008-06-26 14:40:00,44.51,44.6,44.47,44.47,1504500.0,31.1293,31.1922,31.1013,31.1013,1504500.0
2008-06-26 14:50:00,44.47,44.58,44.46,44.53,1308900.0,31.1013,31.1782,31.0943,31.1432,1308900.0
2008-06-26 15:00:00,44.53,44.67,44.5,44.67,1530000.0,31.1432,31.2412,31.1223,31.2412,1530000.0
2008-06-26 15:10:00,44.67,44.76,44.56,44.57,1413900.0,31.2412,31.3041,31.1642,31.1712,1413900.0
2008-06-26 15:20:00,44.57,44.71,44.56,44.6,2494500.0,31.1712,31.2691,31.1642,31.1922,2494500.0
2008-06-26 15:30:00,44.61,44.8,44.57,44.73,2617200.0,31.1992,31.3321,31.1712,31.2831,2617200.0
2008-06-26 15:40:00,44.72,44.73,44.56,44.64,1774200.0,31.2761,31.2831,31.1642,31.2202,1774200.0
2008-06-26 15:50:00,44.64,44.65,44.46,44.48,5453400.0,31.2202,31.2272,31.0943,31.1083,5453400.0
2008-06-27 09:30:00,44.73,44.94,44.68,44.82,3849600.0,31.2831,31.43,31.2482,31.3461,3849600.0
2008-06-27 09:40:00,44.82,44.82,44.7,44.74,2923500.0,31.3461,31.3461,31.2621,31.2901,2923500.0
2008-06-27 09:50:00,44.74,44.95,44.69,44.93,3599400.0,31.2901,31.437,31.2551,31.423,3599400.0
2008-06-27 10:00:00,44.92,45.1,44.91,45.04,1810800.0,31.416,31.5419,31.409,31.4999,1810800.0
2008-06-27 10:10:00,45.05,45.06,44.91,44.92,1576800.0,31.5069,31.5139,31.409,31.416,1576800.0
2008-06-27 10:20:00,44.92,45.05,44.88,44.95,1275600.0,31.416,31.5069,31.388,31.437,1275600.0
2008-06-27 10:30:00,44.96,45.12,44.94,45.04,1275900.0,31.444,31.5559,31.43,31.4999,1275900.0
2008-06-27 10:40:00,45.04,45.04,44.83,44.85,2025600.0,31.4999,31.4999,31.3531,31.367,2025600.0
2008-06-27 10:50:00,44.84,44.84,44.63,44.67,2189400.0,31.3601,31.3601,31.2132,31.2412,2189400.0
2008-06-27 11:00:00,44.68,44.75,44.58,44.71,2094900.0,31.2482,31.2971,31.1782,31.2691,2094900.0
2008-06-27 11:10:00,44.72,44.75,44.64,44.68,1017300.0,31.2761,31.2971,31.2202,31.2482,1017300.0
2008-06-27 11:20:00,44.68,44.79,44.65,44.78,800700.0,31.2482,31.3251,31.2272,31.3181,800700.0
2008-06-27 11:30:00,44.77,44.83,44.75,44.79,819000.0,31.3111,31.3531,31.2971,31.3251,819000.0
2008-06-27 11:40:00,44.79,44.86,44.74,44.86,655800.0,31.3251,31.374,31.2901,31.374,655800.0
2008-06-27 11:50:00,44.86,44.88,44.73,44.79,618900.0,31.374,31.388,31.2831,31.3251,618900.0
2008-06-27 12:00:00,44.8,44.92,44.77,44.89,641100.0,31.3321,31.416,31.3111,31.395,641100.0
2008-06-27 12:10:00,44.89,45.0,44.89,45.0,2424300.0,31.395,31.472,31.395,31.472,2424300.0
2008-06-27 12:20:00,45.01,45.04,44.95,44.97,749100.0,31.4789,31.4999,31.437,31.451,749100.0
2008-06-27 12:30:00,44.97,44.97,44.84,44.85,594900.0,31.451,31.451,31.3601,31.367,594900.0
2008-06-27 12:40:00,44.85,44.9,44.75,44.8,836700.0,31.367,31.402,31.2971,31.3321,836700.0
2008-06-27 12:50:00,44.8,44.83,44.69,44.73,1978800.0,31.3321,31.3531,31.2551,31.2831,1978800.0
2008-06-27 13:00:00,44.74,44.77,44.65,44.67,547800.0,31.2901,31.3111,31.2272,31.2412,547800.0
2008-06-27 13:10:00,44.67,44.68,44.55,44.59,841200.0,31.2412,31.2482,31.1572,31.1852,841200.0
2008-06-27 13:20:00,44.59,44.9,44.51,44.59,1100100.0,31.1852,31.402,31.1293,31.1852,1100100.0
2008-06-27 13:30:00,44.59,44.6,44.49,44.51,825900.0,31.1852,31.1922,31.1153,31.1293,825900.0
2008-06-27 13:40:00,44.5,44.52,44.43,44.51,1074600.0,31.1223,31.1363,31.0733,31.1293,1074600.0
2008-06-27 13:50:00,44.52,44.6,44.43,44.54,629400.0,31.1363,31.1922,31.0733,31.1502,629400.0
2008-06-27 14:00:00,44.55,44.68,44.53,44.66,797400.0,31.1572,31.2482,31.1432,31.2342,797400.0
2008-06-27 14:10:00,44.66,44.79,44.63,44.7,568500.0,31.2342,31.3251,31.2132,31.2621,568500.0
2008-06-27 14:20:00,44.7,44.87,44.61,44.79,941700.0,31.2621,31.381,31.1992,31.3251,941700.0
2008-06-27 14:30:00,44.81,44.92,44.79,44.83,748500.0,31.3391,31.416,31.3251,31.3531,748500.0
2008-06-27 14:40:00,44.84,44.87,44.78,44.85,998400.0,31.3601,31.381,31.3181,31.367,998400.0
2008-06-27 14:50:00,44.85,44.93,44.78,44.93,508800.0,31.367,31.423,31.3181,31.423,508800.0
2008-06-27 15:00:00,44.93,44.93,44.8,44.93,1150200.0,31.423,31.423,31.3321,31.423,1150200.0
2008-06-27 15:10:00,44.92,44.94,44.83,44.85,659400.0,31.416,31.43,31.3531,31.367,659400.0
2008-06-27 15:20:00,44.85,44.91,44.72,44.77,647400.0,31.367,31.409,31.2761,31.3111,647400.0
2008-06-27 15:30:00,44.77,44.83,44.69,44.72,765600.0,31.3111,31.3531,31.2551,31.2761,765600.0
2008-06-27 15:40:00,44.72,44.88,44.7,44.81,1371900.0,31.2761,31.388,31.2621,31.3391,1371900.0
2008-06-27 15:50:00,44.81,44.84,44.73,44.8,1762500.0,31.3391,31.3601,31.2831,31.3321,1762500.0
2008-06-30 09:30:00,45.22,45.29,45.12,45.25,2016600.0,31.6258,31.6748,31.5559,31.6468,2016600.0
2008-06-30 09:40:00,45.25,45.39,45.23,45.33,1699800.0,31.6468,31.7447,31.6328,31.7027,1699800.0
2008-06-30 09:50:00,45.32,45.34,45.05,45.06,1052700.0,31.6958,31.7097,31.5069,31.5139,1052700.0
2008-06-30 10:00:00,45.05,45.13,44.96,45.1,1386000.0,31.5069,31.5629,31.444,31.5419,1386000.0
2008-06-30 10:10:00,45.1,45.19,45.05,45.14,1074000.0,31.5419,31.6048,31.5069,31.5699,1074000.0
2008-06-30 10:20:00,45.14,45.24,45.12,45.2,1084500.0,31.5699,31.6398,31.5559,31.6118,1084500.0
2008-06-30 10:30:00,45.19,45.28,45.14,45.19,786600.0,31.6048,31.6678,31.5699,31.6048,786600.0
2008-06-30 10:40:00,45.19,45.28,45.07,45.28,1057500.0,31.6048,31.6678,31.5209,31.6678,1057500.0
2008-06-30 10:50:00,45.27,45.38,45.2,45.31,1928700.0,31.6608,31.7377,31.6118,31.6888,1928700.0
2008-06-30 11:00:00,45.31,45.34,45.19,45.19,2526600.0,31.6888,31.7097,31.6048,31.6048,2526600.0
2008-06-30 11:10:00,45.19,45.29,45.19,45.2,1091100.0,31.6048,31.6748,31.6048,31.6118,1091100.0
2008-06-30 11:20:00,45.2,45.31,45.12,45.31,1455000.0,31.6118,31.6888,31.5559,31.6888,1455000.0
2008-06-30 11:30:00,45.3,45.32,45.22,45.22,1048800.0,31.6818,31.6958,31.6258,31.6258,1048800.0
2008-06-30 11:40:00,45.23,45.3,45.2,45.24,1002300.0,31.6328,31.6818,31.6118,31.6398,1002300.0
2008-06-30 11:50:00,45.24,45.3,45.23,45.28,671700.0,31.6398,31.6818,31.6328,31.6678,671700.0
2008-06-30 12:00:00,45.28,45.33,45.21,45.27,620700.0,31.6678,31.7027,31.6188,31.6608,620700.0
2008-06-30 12:10:00,45.26,45.34,45.26,45.34,585300.0,31.6538,31.7097,31.6538,31.7097,585300.0
2008-06-30 12:20:00,45.33,45.33,45.25,45.32,744000.0,31.7027,31.7027,31.6468,31.6958,744000.0
2008-06-30 12:30:00,45.32,45.32,45.25,45.29,508800.0,31.6958,31.6958,31.6468,31.6748,508800.0
2008-06-30 12:40:00,45.29,45.35,45.23,45.29,451800.0,31.6748,31.7167,31.6328,31.6748,451800.0
2008-06-30 12:50:00,45.3,45.32,45.24,45.26,429600.0,31.6818,31.6958,31.6398,31.6538,429600.0
2008-06-30 13:00:00,45.26,45.27,45.2,45.23,491100.0,31.6538,31.6608,31.6118,31.6328,491100.0
2008-06-30 13:10:00,45.22,45.35,45.21,45.35,665700.0,31.6258,31.7167,31.6188,31.7167,665700.0
2008-06-30 13:20:00,45.35,45.38,45.23,45.26,584400.0,31.7167,31.7377,31.6328,31.6538,584400.0
2008-06-30 13:30:00,45.25,45.26,45.13,45.14,684600.0,31.6468,31.6538,31.5629,31.5699,684600.0
2008-06-30 13:40:00,45.14,45.17,45.11,45.13,481500.0,31.5699,31.5908,31.5489,31.5629,481500.0
2008-06-30 13:50:00,45.13,45.13,45.0,45.09,1265100.0,31.5629,31.5629,31.472,31.5349,1265100.0
2008-06-30 14:00:00,45.09,45.17,45.05,45.12,2249100.0,31.5349,31.5908,31.5069,31.5559,2249100.0
2008-06-30 14:10:00,45.12,45.15,45.08,45.11,774300.0,31.5559,31.5769,31.5279,31.5489,774300.0
2008-06-30 14:20:00,45.11,45.25,45.1,45.22,663600.0,31.5489,31.6468,31.5419,31.6258,663600.0
2008-06-30 14:30:00,45.22,45.22,45.14,45.18,703500.0,31.6258,31.6258,31.5699,31.5978,703500.0
2008-06-30 14:40:00,45.18,45.22,45.13,45.2,704400.0,31.5978,31.6258,31.5629,31.6118,704400.0
2008-06-30 14:50:00,45.2,45.24,45.16,45.2,444600.0,31.6118,31.6398,31.5839,31.6118,444600.0
2008-06-30 15:00:00,45.2,45.29,45.2,45.23,780300.0,31.6118,31.6748,31.6118,31.6328,780300.0
2008-06-30 15:10:00,45.24,45.33,45.23,45.3,839700.0,31.6398,31.7027,31.6328,31.6818,839700.0
2008-06-30 15:20:00,45.3,45.33,45.22,45.29,1423200.0,31.6818,31.7027,31.6258,31.6748,1423200.0
2008-06-30 15:30:00,45.3,45.31,45.21,45.28,957000.0,31.6818,31.6888,31.6188,31.6678,957000.0
2008-06-30 15:40:00,45.28,45.35,45.15,45.21,1990800.0,31.6678,31.7167,31.5769,31.6188,1990800.0
2008-06-30 15:50:00,45.2,45.21,45.07,45.18,3448800.0,31.6118,31.6188,31.5209,31.5978,3448800.0
2008-07-01 09:30:00,44.18,44.3,44.1,44.14,3831000.0,30.8985,30.9824,30.8425,30.8705,3831000.0
2008-07-01 09:40:00,44.14,44.17,44.01,44.16,2568600.0,30.8705,30.8915,30.7796,30.8845,2568600.0
2008-07-01 09:50:00,44.17,44.23,44.15,44.21,2904900.0,30.8915,30.9334,30.8775,30.9194,2904900.0
2008-07-01 10:00:00,44.2,44.44,44.13,44.35,4221900.0,30.9125,31.0803,30.8635,31.0174,4221900.0
2008-07-01 10:10:00,44.36,44.42,44.26,44.27,2311800.0,31.0244,31.0663,30.9544,30.9614,2311800.0
2008-07-01 10:20:00,44.27,44.29,44.19,44.21,1899900.0,30.9614,30.9754,30.9055,30.9194,1899900.0
2008-07-01 10:30:00,44.22,44.39,44.22,44.37,2998800.0,30.9264,31.0453,30.9264,31.0313,2998800.0
2008-07-01 10:40:00,44.37,44.4,44.25,44.4,3175500.0,31.0313,31.0523,30.9474,31.0523,3175500.0
2008-07-01 10:50:00,44.4,44.45,44.33,44.44,2327700.0,31.0523,31.0873,31.0034,31.0803,2327700.0
2008-07-01 11:00:00,44.45,44.56,44.23,44.44,1473300.0,31.0873,31.1642,30.9334,31.0803,1473300.0
2008-07-01 11:10:00,44.44,44.49,44.29,44.31,1116000.0,31.0803,31.1153,30.9754,30.9894,1116000.0
2008-07-01 11:20:00,44.31,44.4,44.29,44.29,1006500.0,30.9894,31.0523,30.9754,30.9754,1006500.0
2008-07-01 11:30:00,44.29,44.37,44.29,44.33,705900.0,30.9754,31.0313,30.9754,31.0034,705900.0
2008-07-01 11:40:00,44.33,44.37,44.28,44.35,1272900.0,31.0034,31.0313,30.9684,31.0174,1272900.0
2008-07-01 11:50:00,44.36,44.36,44.17,44.19,819000.0,31.0244,31.0244,30.8915,30.9055,819000.0
2008-07-01 12:00:00,44.19,44.19,44.06,44.07,893700.0,30.9055,30.9055,30.8145,30.8215,893700.0
2008-07-01 12:10:00,44.07,44.07,43.76,43.85,2022000.0,30.8215,30.8215,30.6047,30.6677,2022000.0
2008-07-01 12:20:00,43.86,43.87,43.61,43.63,1663200.0,30.6747,30.6817,30.4998,30.5138,1663200.0
2008-07-01 12:30:00,43.63,43.81,43.61,43.8,942000.0,30.5138,30.6397,30.4998,30.6327,942000.0
2008-07-01 12:40:00,43.8,43.87,43.7,43.84,1136700.0,30.6327,30.6817,30.5628,30.6607,1136700.0
2008-07-01 12:50:00,43.84,43.94,43.8,43.9,689400.0,30.6607,30.7306,30.6327,30.7026,689400.0
2008-07-01 13:00:00,43.9,43.96,43.77,43.78,848400.0,30.7026,30.7446,30.6117,30.6187,848400.0
2008-07-01 13:10:00,43.78,43.91,43.75,43.85,876300.0,30.6187,30.7096,30.5977,30.6677,876300.0
2008-07-01 13:20:00,43.85,43.94,43.81,43.86,743100.0,30.6677,30.7306,30.6397,30.6747,743100.0
2008-07-01 13:30:00,43.86,43.89,43.74,43.8,693900.0,30.6747,30.6956,30.5907,30.6327,693900.0
2008-07-01 13:40:00,43.8,44.01,43.78,44.0,1527900.0,30.6327,30.7796,30.6187,30.7726,1527900.0
2008-07-01 13:50:00,44.0,44.16,44.0,44.02,1990800.0,30.7726,30.8845,30.7726,30.7866,1990800.0
2008-07-01 14:00:00,44.02,44.28,44.01,44.22,2774100.0,30.7866,30.9684,30.7796,30.9264,2774100.0
2008-07-01 14:10:00,44.22,44.36,44.1,44.3,1986000.0,30.9264,31.0244,30.8425,30.9824,1986000.0
2008-07-01 14:20:00,44.3,44.37,44.24,44.29,2477700.0,30.9824,31.0313,30.9404,30.9754,2477700.0
2008-07-01 14:30:00,44.28,44.37,44.22,44.29,1084500.0,30.9684,31.0313,30.9264,30.9754,1084500.0
2008-07-01 14:40:00,44.29,44.61,44.29,44.55,2088600.0,30.9754,31.1992,30.9754,31.1572,2088600.0
2008-07-01 14:50:00,44.54,44.58,44.46,44.53,1439400.0,31.1502,31.1782,31.0943,31.1432,1439400.0
2008-07-01 15:00:00,44.53,44.53,44.37,44.48,1731600.0,31.1432,31.1432,31.0313,31.1083,1731600.0
2008-07-01 15:10:00,44.48,44.51,44.35,44.37,1740600.0,31.1083,31.1293,31.0174,31.0313,1740600.0
2008-07-01 15:20:00,44.37,44.45,44.32,44.39,1956300.0,31.0313,31.0873,30.9964,31.0453,1956300.0
2008-07-01 15:30:00,44.39,44.5,44.37,44.49,1527300.0,31.0453,31.1223,31.0313,31.1153,1527300.0
2008-07-01 15:40:00,44.49,44.52,44.35,44.43,1624800.0,31.1153,31.1363,31.0174,31.0733,1624800.0
2008-07-01 15:50:00,44.43,44.54,44.34,44.43,5546700.0,31.0733,31.1502,31.0104,31.0733,5546700.0
2008-07-02 09:30:00,44.64,44.76,44.53,44.71,2712000.0,31.2202,31.3041,31.1432,31.2691,2712000.0
2008-07-02 09:40:00,44.71,44.77,44.64,44.65,1899000.0,31.2691,31.3111,31.2202,31.2272,1899000.0
2008-07-02 09:50:00,44.65,44.69,44.48,44.6,1430400.0,31.2272,31.2551,31.1083,31.1922,1430400.0
2008-07-02 10:00:00,44.6,44.68,44.51,44.52,1180800.0,31.1922,31.2482,31.1293,31.1363,1180800.0
2008-07-02 10:10:00,44.52,44.55,44.34,44.35,983700.0,31.1363,31.1572,31.0104,31.0174,983700.0
2008-07-02 10:20:00,44.35,44.42,44.23,44.28,2799900.0,31.0174,31.0663,30.9334,30.9684,2799900.0
2008-07-02 10:30:00,44.29,44.35,44.22,44.26,1803300.0,30.9754,31.0174,30.9264,30.9544,1803300.0
2008-07-02 10:40:00,44.26,44.41,44.22,44.41,3102600.0,30.9544,31.0593,30.9264,31.0593,3102600.0
2008-07-02 10:50:00,44.42,44.47,44.37,44.37,678300.0,31.0663,31.1013,31.0313,31.0313,678300.0
2008-07-02 11:00:00,44.37,44.39,44.26,44.32,1063500.0,31.0313,31.0453,30.9544,30.9964,1063500.0
2008-07-02 11:10:00,44.32,44.33,44.23,44.25,1756500.0,30.9964,31.0034,30.9334,30.9474,1756500.0
2008-07-02 11:20:00,44.26,44.27,44.15,44.18,1930500.0,30.9544,30.9614,30.8775,30.8985,1930500.0
2008-07-02 11:30:00,44.18,44.21,43.93,44.05,2916300.0,30.8985,30.9194,30.7236,30.8075,2916300.0
2008-07-02 11:40:00,44.05,44.1,43.98,44.02,3066900.0,30.8075,30.8425,30.7586,30.7866,3066900.0
2008-07-02 11:50:00,44.02,44.02,43.88,43.9,2143500.0,30.7866,30.7866,30.6887,30.7026,2143500.0
2008-07-02 12:00:00,43.91,44.02,43.9,44.02,997200.0,30.7096,30.7866,30.7026,30.7866,997200.0
2008-07-02 12:10:00,44.02,44.03,43.91,43.94,1019400.0,30.7866,30.7936,30.7096,30.7306,1019400.0
2008-07-02 12:20:00,43.93,43.94,43.74,43.79,1227000.0,30.7236,30.7306,30.5907,30.6257,1227000.0
2008-07-02 12:30:00,43.79,43.8,43.66,43.79,1612800.0,30.6257,30.6327,30.5348,30.6257,1612800.0
2008-07-02 12:40:00,43.78,43.85,43.74,43.82,493500.0,30.6187,30.6677,30.5907,30.6467,493500.0
2008-07-02 12:50:00,43.82,43.89,43.82,43.88,786000.0,30.6467,30.6956,30.6467,30.6887,786000.0
2008-07-02 13:00:00,43.88,43.89,43.69,43.7,699900.0,30.6887,30.6956,30.5558,30.5628,699900.0
2008-07-02 13:10:00,43.71,43.77,43.7,43.77,858300.0,30.5698,30.6117,30.5628,30.6117,858300.0
2008-07-02 13:20:00,43.76,43.9,43.76,43.88,720000.0,30.6047,30.7026,30.6047,30.6887,720000.0
2008-07-02 13:30:00,43.88,43.88,43.81,43.87,342000.0,30.6887,30.6887,30.6397,30.6817,342000.0
2008-07-02 13:40:00,43.87,43.95,43.79,43.94,525000.0,30.6817,30.7376,30.6257,30.7306,525000.0
2008-07-02 13:50:00,43.95,44.21,43.92,43.95,1429500.0,30.7376,30.9194,30.7166,30.7376,1429500.0
2008-07-02 14:00:00,43.96,44.01,43.89,43.95,822600.0,30.7446,30.7796,30.6956,30.7376,822600.0
2008-07-02 14:10:00,43.95,43.99,43.89,43.96,754200.0,30.7376,30.7656,30.6956,30.7446,754200.0
2008-07-02 14:20:00,43.96,43.97,43.68,43.71,933600.0,30.7446,30.7516,30.5488,30.5698,933600.0
2008-07-02 14:30:00,43.71,43.77,43.58,43.6,830100.0,30.5698,30.6117,30.4788,30.4928,830100.0
2008-07-02 14:40:00,43.6,43.73,43.59,43.68,974400.0,30.4928,30.5837,30.4858,30.5488,974400.0
2008-07-02 14:50:00,43.68,43.72,43.52,43.59,2132100.0,30.5488,30.5768,30.4369,30.4858,2132100.0
2008-07-02 15:00:00,43.6,43.64,43.43,43.45,1297500.0,30.4928,30.5208,30.3739,30.3879,1297500.0
2008-07-02 15:10:00,43.45,43.52,43.43,43.47,1605900.0,30.3879,30.4369,30.3739,30.4019,1605900.0
2008-07-02 15:20:00,43.47,43.61,43.45,43.49,2254500.0,30.4019,30.4998,30.3879,30.4159,2254500.0
2008-07-02 15:30:00,43.49,43.53,43.28,43.36,2016300.0,30.4159,30.4439,30.269,30.325,2016300.0
2008-07-02 15:40:00,43.36,43.36,43.18,43.19,3796500.0,30.325,30.325,30.1991,30.2061,3796500.0
2008-07-02 15:50:00,43.19,43.29,43.08,43.15,6503700.0,30.2061,30.276,30.1292,30.1781,6503700.0
2008-07-03 08:00:00,43.04,43.13,43.04,43.13,600.0,30.1012,30.1641,30.1012,30.1641,600.0
2008-07-03 08:10:00,43.18,43.18,43.18,43.18,600.0,30.1991,30.1991,30.1991,30.1991,600.0
2008-07-03 08:20:00,43.18,43.18,43.18,43.18,0.0,30.1991,30.1991,30.1991,30.1991,0.0
2008-07-03 08:30:00,42.92,42.92,42.82,42.82,1800.0,30.0172,30.0172,29.9473,29.9473,1800.0
2008-07-03 08:40:00,42.82,42.82,42.82,42.82,0.0,29.9473,29.9473,29.9473,29.9473,0.0
2008-07-03 08:50:00,42.82,42.82,42.82,42.82,0.0,29.9473,29.9473,29.9473,29.9473,0.0
2008-07-03 09:00:00,43.08,43.71,43.08,43.71,15300.0,30.1292,30.5698,30.1292,30.5698,15300.0
2008-07-03 09:10:00,43.71,43.73,43.37,43.5,27300.0,30.5698,30.5837,30.332,30.4229,27300.0
2008-07-03 09:20:00,43.67,44.24,43.53,43.53,79500.0,30.5418,30.9404,30.4439,30.4439,79500.0
2008-07-03 09:30:00,43.54,43.6,43.11,43.2,4027500.0,30.4509,30.4928,30.1501,30.2131,4027500.0
2008-07-03 09:40:00,43.2,43.23,42.77,42.82,3074400.0,30.2131,30.2341,29.9123,29.9473,3074400.0
2008-07-03 09:50:00,42.81,42.97,42.76,42.94,2526600.0,29.9403,30.0522,29.9053,30.0312,2526600.0
2008-07-03 10:00:00,42.94,42.94,42.64,42.79,4034100.0,30.0312,30.0312,29.8214,29.9263,4034100.0
2008-07-03 10:10:00,42.79,42.87,42.76,42.81,3995700.0,29.9263,29.9823,29.9053,29.9403,3995700.0
2008-07-03 10:20:00,42.81,43.03,42.78,43.0,3309600.0,29.9403,30.0942,29.9193,30.0732,3309600.0
2008-07-03 10:30:00,43.0,43.19,42.98,43.19,2731500.0,30.0732,30.2061,30.0592,30.2061,2731500.0
2008-07-03 10:40:00,43.19,43.26,43.14,43.22,4602300.0,30.2061,30.255,30.1711,30.2271,4602300.0
2008-07-03 10:50:00,43.22,43.3,43.15,43.23,2577300.0,30.2271,30.283,30.1781,30.2341,2577300.0
2008-07-03 11:00:00,43.22,43.43,43.18,43.42,2294100.0,30.2271,30.3739,30.1991,30.3669,2294100.0
2008-07-03 11:10:00,43.43,43.44,43.25,43.3,1302000.0,30.3739,30.3809,30.248,30.283,1302000.0
2008-07-03 11:20:00,43.3,43.46,43.25,43.44,1650600.0,30.283,30.3949,30.248,30.3809,1650600.0
2008-07-03 11:30:00,43.44,43.48,43.27,43.32,1305300.0,30.3809,30.4089,30.262,30.297,1305300.0
2008-07-03 11:40:00,43.32,43.33,43.2,43.31,551700.0,30.297,30.304,30.2131,30.29,551700.0
2008-07-03 11:50:00,43.31,43.33,43.18,43.25,525300.0,30.29,30.304,30.1991,30.248,525300.0
2008-07-03 12:00:00,43.25,43.25,43.0,43.01,886200.0,30.248,30.248,30.0732,30.0802,886200.0
2008-07-03 12:10:00,43.01,43.13,42.98,43.12,731400.0,30.0802,30.1641,30.0592,30.1571,731400.0
2008-07-03 12:20:00,43.13,43.14,43.07,43.11,1043100.0,30.1641,30.1711,30.1222,30.1501,1043100.0
2008-07-03 12:30:00,43.11,43.17,42.95,43.07,1058700.0,30.1501,30.1921,30.0382,30.1222,1058700.0
2008-07-03 12:40:00,43.07,43.19,42.97,43.13,1689600.0,30.1222,30.2061,30.0522,30.1641,1689600.0
2008-07-03 12:50:00,43.13,43.13,43.01,43.05,1549500.0,30.1641,30.1641,30.0802,30.1082,1549500.0
2008-07-07 09:30:00,43.4,43.68,43.33,43.6,5858400.0,30.353,30.5488,30.304,30.4928,5858400.0
2008-07-07 09:40:00,43.6,43.73,43.59,43.69,3303000.0,30.4928,30.5837,30.4858,30.5558,3303000.0
2008-07-07 09:50:00,43.69,43.83,43.63,43.83,2050500.0,30.5558,30.6537,30.5138,30.6537,2050500.0
2008-07-07 10:00:00,43.83,43.85,43.68,43.75,1649700.0,30.6537,30.6677,30.5488,30.5977,1649700.0
2008-07-07 10:10:00,43.75,43.78,43.59,43.62,1692900.0,30.5977,30.6187,30.4858,30.5068,1692900.0
2008-07-07 10:20:00,43.62,43.73,43.62,43.69,1093500.0,30.5068,30.5837,30.5068,30.5558,1093500.0
2008-07-07 10:30:00,43.69,43.83,43.69,43.82,1048500.0,30.5558,30.6537,30.5558,30.6467,1048500.0
2008-07-07 10:40:00,43.82,43.84,43.68,43.68,1538400.0,30.6467,30.6607,30.5488,30.5488,1538400.0
2008-07-07 10:50:00,43.69,43.76,43.65,43.68,1787400.0,30.5558,30.6047,30.5278,30.5488,1787400.0
2008-07-07 11:00:00,43.68,43.75,43.59,43.62,1185000.0,30.5488,30.5977,30.4858,30.5068,1185000.0
2008-07-07 11:10:00,43.62,43.62,43.53,43.61,3508200.0,30.5068,30.5068,30.4439,30.4998,3508200.0
2008-07-07 11:20:00,43.61,43.62,43.55,43.61,770700.0,30.4998,30.5068,30.4579,30.4998,770700.0
2008-07-07 11:30:00,43.61,43.67,43.55,43.57,1084200.0,30.4998,30.5418,30.4579,30.4718,1084200.0
2008-07-07 11:40:00,43.57,43.58,43.48,43.51,796500.0,30.4718,30.4788,30.4089,30.4299,796500.0
2008-07-07 11:50:00,43.5,43.56,43.48,43.49,852000.0,30.4229,30.4649,30.4089,30.4159,852000.0
2008-07-07 12:00:00,43.49,43.57,43.47,43.49,825900.0,30.4159,30.4718,30.4019,30.4159,825900.0
2008-07-07 12:10:00,43.49,43.5,43.25,43.27,852900.0,30.4159,30.4229,30.248,30.262,852900.0
2008-07-07 12:20:00,43.28,43.3,43.03,43.04,2064300.0,30.269,30.283,30.0942,30.1012,2064300.0
2008-07-07 12:30:00,43.05,43.09,42.88,43.07,4319400.0,30.1082,30.1361,29.9893,30.1222,4319400.0
2008-07-07 12:40:00,43.07,43.19,43.01,43.02,3038100.0,30.1222,30.2061,30.0802,30.0872,3038100.0
2008-07-07 12:50:00,43.02,43.09,42.71,42.72,3268800.0,30.0872,30.1361,29.8704,29.8774,3268800.0
2008-07-07 13:00:00,42.73,42.73,42.55,42.65,4870200.0,29.8844,29.8844,29.7585,29.8284,4870200.0
2008-07-07 13:10:00,42.65,42.82,42.64,42.8,2239200.0,29.8284,29.9473,29.8214,29.9333,2239200.0
2008-07-07 13:20:00,42.8,42.82,42.73,42.74,864000.0,29.9333,29.9473,29.8844,29.8914,864000.0
2008-07-07 13:30:00,42.73,42.83,42.62,42.63,997500.0,29.8844,29.9543,29.8074,29.8144,997500.0
2008-07-07 13:40:00,42.63,42.68,42.59,42.63,835200.0,29.8144,29.8494,29.7865,29.8144,835200.0
2008-07-07 13:50:00,42.63,42.71,42.61,42.67,1202700.0,29.8144,29.8704,29.8004,29.8424,1202700.0
2008-07-07 14:00:00,42.67,43.17,42.55,42.6,1317600.0,29.8424,30.1921,29.7585,29.7934,1317600.0
2008-07-07 14:10:00,42.6,42.69,42.5,42.64,1194300.0,29.7934,29.8564,29.7235,29.8214,1194300.0
2008-07-07 14:20:00,42.64,42.8,42.64,42.75,1176900.0,29.8214,29.9333,29.8214,29.8984,1176900.0
2008-07-07 14:30:00,42.75,42.81,42.7,42.73,784800.0,29.8984,29.9403,29.8634,29.8844,784800.0
2008-07-07 14:40:00,42.73,42.74,42.59,42.63,957300.0,29.8844,29.8914,29.7865,29.8144,957300.0
2008-07-07 14:50:00,42.63,42.7,42.62,42.7,1225800.0,29.8144,29.8634,29.8074,29.8634,1225800.0
2008-07-07 15:00:00,42.7,42.93,42.7,42.93,1973700.0,29.8634,30.0242,29.8634,30.0242,1973700.0
2008-07-07 15:10:00,42.93,43.08,42.9,43.08,1990200.0,30.0242,30.1292,30.0033,30.1292,1990200.0
2008-07-07 15:20:00,43.07,43.3,42.94,43.3,2217900.0,30.1222,30.283,30.0312,30.283,2217900.0
2008-07-07 15:30:00,43.3,43.38,43.2,43.36,2517600.0,30.283,30.339,30.2131,30.325,2517600.0
2008-07-07 15:40:00,43.36,43.39,43.1,43.1,3166200.0,30.325,30.346,30.1431,30.1431,3166200.0
2008-07-07 15:50:00,43.1,43.16,42.87,42.91,3979800.0,30.1431,30.1851,29.9823,30.0103,3979800.0
2008-07-08 09:30:00,42.82,42.92,42.65,42.81,3520500.0,29.9473,30.0172,29.8284,29.9403,3520500.0
2008-07-08 09:40:00,42.82,42.99,42.75,42.75,3550200.0,29.9473,30.0662,29.8984,29.8984,3550200.0
2008-07-08 09:50:00,42.74,42.89,42.71,42.75,1827300.0,29.8914,29.9963,29.8704,29.8984,1827300.0
2008-07-08 10:00:00,42.75,42.75,42.45,42.74,2960400.0,29.8984,29.8984,29.6885,29.8914,2960400.0
2008-07-08 10:10:00,42.74,42.8,42.58,42.69,2595300.0,29.8914,29.9333,29.7795,29.8564,2595300.0
2008-07-08 10:20:00,42.69,42.69,42.5,42.54,1305000.0,29.8564,29.8564,29.7235,29.7515,1305000.0
2008-07-08 10:30:00,42.54,42.6,42.32,42.35,2122800.0,29.7515,29.7934,29.5976,29.6186,2122800.0
2008-07-08 10:40:00,42.35,42.46,42.26,42.44,2288100.0,29.6186,29.6955,29.5557,29.6815,2288100.0
2008-07-08 10:50:00,42.44,42.54,42.39,42.52,2479800.0,29.6815,29.7515,29.6466,29.7375,2479800.0
2008-07-08 11:00:00,42.52,42.57,42.42,42.56,1734900.0,29.7375,29.7725,29.6676,29.7655,1734900.0
2008-07-08 11:10:00,42.56,42.69,42.53,42.59,2103600.0,29.7655,29.8564,29.7445,29.7865,2103600.0
2008-07-08 11:20:00,42.59,42.7,42.53,42.69,2291400.0,29.7865,29.8634,29.7445,29.8564,2291400.0
2008-07-08 11:30:00,42.69,42.69,42.56,42.57,1682400.0,29.8564,29.8564,29.7655,29.7725,1682400.0
2008-07-08 11:40:00,42.57,42.57,42.43,42.48,1991700.0,29.7725,29.7725,29.6746,29.7095,1991700.0
2008-07-08 11:50:00,42.48,42.61,42.46,42.53,1552500.0,29.7095,29.8004,29.6955,29.7445,1552500.0
2008-07-08 12:00:00,42.54,42.66,42.49,42.55,1083900.0,29.7515,29.8354,29.7165,29.7585,1083900.0
2008-07-08 12:10:00,42.55,42.68,42.55,42.59,1033200.0,29.7585,29.8494,29.7585,29.7865,1033200.0
2008-07-08 12:20:00,42.59,42.81,42.41,42.79,1967700.0,29.7865,29.9403,29.6606,29.9263,1967700.0
2008-07-08 12:30:00,42.79,42.84,42.73,42.77,1610700.0,29.9263,29.9613,29.8844,29.9123,1610700.0
2008-07-08 12:40:00,42.77,42.79,42.64,42.65,725700.0,29.9123,29.9263,29.8214,29.8284,725700.0
2008-07-08 12:50:00,42.64,42.69,42.62,42.64,612000.0,29.8214,29.8564,29.8074,29.8214,612000.0
2008-07-08 13:00:00,42.64,42.75,42.63,42.69,741300.0,29.8214,29.8984,29.8144,29.8564,741300.0
2008-07-08 13:10:00,42.69,42.7,42.55,42.58,890400.0,29.8564,29.8634,29.7585,29.7795,890400.0
2008-07-08 13:20:00,42.57,42.62,42.48,42.6,1089600.0,29.7725,29.8074,29.7095,29.7934,1089600.0
2008-07-08 13:30:00,42.6,42.67,42.51,42.52,945900.0,29.7934,29.8424,29.7305,29.7375,945900.0
2008-07-08 13:40:00,42.51,42.65,42.49,42.59,990000.0,29.7305,29.8284,29.7165,29.7865,990000.0
2008-07-08 13:50:00,42.59,42.61,42.51,42.54,994500.0,29.7865,29.8004,29.7305,29.7515,994500.0
2008-07-08 14:00:00,42.54,42.66,42.51,42.6,1057800.0,29.7515,29.8354,29.7305,29.7934,1057800.0
2008-07-08 14:10:00,42.6,42.66,42.54,42.57,1508100.0,29.7934,29.8354,29.7515,29.7725,1508100.0
2008-07-08 14:20:00,42.58,42.6,42.43,42.5,1973400.0,29.7795,29.7934,29.6746,29.7235,1973400.0
2008-07-08 14:30:00,42.5,42.6,42.45,42.56,3069000.0,29.7235,29.7934,29.6885,29.7655,3069000.0
2008-07-08 14:40:00,42.57,42.83,42.56,42.82,3258900.0,29.7725,29.9543,29.7655,29.9473,3258900.0
2008-07-08 14:50:00,42.82,42.98,42.8,42.96,2742300.0,29.9473,30.0592,29.9333,30.0452,2742300.0
2008-07-08 15:00:00,42.96,43.12,42.91,43.12,3160800.0,30.0452,30.1571,30.0103,30.1571,3160800.0
2008-07-08 15:10:00,43.12,43.25,43.1,43.2,4277100.0,30.1571,30.248,30.1431,30.2131,4277100.0
2008-07-08 15:20:00,43.2,43.3,43.14,43.29,3942900.0,30.2131,30.283,30.1711,30.276,3942900.0
2008-07-08 15:30:00,43.29,43.36,43.19,43.32,3703200.0,30.276,30.325,30.2061,30.297,3703200.0
2008-07-08 15:40:00,43.32,43.34,43.26,43.29,3150600.0,30.297,30.311,30.255,30.276,3150600.0
2008-07-08 15:50:00,43.29,43.45,43.29,43.42,4703700.0,30.276,30.3879,30.276,30.3669,4703700.0
2008-07-09 09:30:00,43.56,43.83,43.49,43.52,4496400.0,30.4649,30.6537,30.4159,30.4369,4496400.0
2008-07-09 09:40:00,43.52,43.58,43.42,43.49,2529600.0,30.4369,30.4788,30.3669,30.4159,2529600.0
2008-07-09 09:50:00,43.48,43.52,43.41,43.51,3015000.0,30.4089,30.4369,30.3599,30.4299,3015000.0
2008-07-09 10:00:00,43.51,43.58,43.38,43.58,3941100.0,30.4299,30.4788,30.339,30.4788,3941100.0
2008-07-09 10:10:00,43.58,43.8,43.57,43.77,3242100.0,30.4788,30.6327,30.4718,30.6117,3242100.0
2008-07-09 10:20:00,43.77,43.79,43.71,43.77,2180700.0,30.6117,30.6257,30.5698,30.6117,2180700.0
2008-07-09 10:30:00,43.76,43.8,43.7,43.77,1988700.0,30.6047,30.6327,30.5628,30.6117,1988700.0
2008-07-09 10:40:00,43.76,43.8,43.69,43.74,2094300.0,30.6047,30.6327,30.5558,30.5907,2094300.0
2008-07-09 10:50:00,43.73,43.8,43.71,43.78,2488500.0,30.5837,30.6327,30.5698,30.6187,2488500.0
2008-07-09 11:00:00,43.78,43.92,43.78,43.85,3846600.0,30.6187,30.7166,30.6187,30.6677,3846600.0
2008-07-09 11:10:00,43.86,43.89,43.77,43.87,3879900.0,30.6747,30.6956,30.6117,30.6817,3879900.0
2008-07-09 11:20:00,43.87,43.95,43.54,43.95,2511000.0,30.6817,30.7376,30.4509,30.7376,2511000.0
2008-07-09 11:30:00,43.95,43.95,43.82,43.83,2709900.0,30.7376,30.7376,30.6467,30.6537,2709900.0
2008-07-09 11:40:00,43.83,43.85,43.74,43.78,1522500.0,30.6537,30.6677,30.5907,30.6187,1522500.0
2008-07-09 11:50:00,43.78,43.78,43.67,43.72,1077900.0,30.6187,30.6187,30.5418,30.5768,1077900.0
2008-07-09 12:00:00,43.71,43.74,43.64,43.7,1308000.0,30.5698,30.5907,30.5208,30.5628,1308000.0
2008-07-09 12:10:00,43.71,43.77,43.68,43.74,724500.0,30.5698,30.6117,30.5488,30.5907,724500.0
2008-07-09 12:20:00,43.74,43.77,43.67,43.72,612000.0,30.5907,30.6117,30.5418,30.5768,612000.0
2008-07-09 12:30:00,43.72,43.76,43.49,43.52,1457100.0,30.5768,30.6047,30.4159,30.4369,1457100.0
2008-07-09 12:40:00,43.53,43.65,43.52,43.61,1251600.0,30.4439,30.5278,30.4369,30.4998,1251600.0
2008-07-09 12:50:00,43.61,43.74,43.61,43.64,1514700.0,30.4998,30.5907,30.4998,30.5208,1514700.0
2008-07-09 13:00:00,43.64,43.67,43.49,43.52,1437600.0,30.5208,30.5418,30.4159,30.4369,1437600.0
2008-07-09 13:10:00,43.52,43.64,43.52,43.62,1278000.0,30.4369,30.5208,30.4369,30.5068,1278000.0
2008-07-09 13:20:00,43.62,43.66,43.53,43.6,1049400.0,30.5068,30.5348,30.4439,30.4928,1049400.0
2008-07-09 13:30:00,43.6,43.67,43.59,43.59,598500.0,30.4928,30.5418,30.4858,30.4858,598500.0
2008-07-09 13:40:00,43.6,43.67,43.58,43.65,1116000.0,30.4928,30.5418,30.4788,30.5278,1116000.0
2008-07-09 13:50:00,43.65,43.67,43.55,43.57,928500.0,30.5278,30.5418,30.4579,30.4718,928500.0
2008-07-09 14:00:00,43.57,43.58,43.39,43.53,1578900.0,30.4718,30.4788,30.346,30.4439,1578900.0
2008-07-09 14:10:00,43.53,43.57,43.37,43.38,1374000.0,30.4439,30.4718,30.332,30.339,1374000.0
2008-07-09 14:20:00,43.38,43.6,43.32,43.42,1855800.0,30.339,30.4928,30.297,30.3669,1855800.0
2008-07-09 14:30:00,43.42,43.55,43.26,43.31,1574400.0,30.3669,30.4579,30.255,30.29,1574400.0
2008-07-09 14:40:00,43.3,43.38,43.22,43.23,1032600.0,30.283,30.339,30.2271,30.2341,1032600.0
2008-07-09 14:50:00,43.23,43.28,43.04,43.13,1572300.0,30.2341,30.269,30.1012,30.1641,1572300.0
2008-07-09 15:00:00,43.13,43.17,42.9,42.91,2228100.0,30.1641,30.1921,30.0033,30.0103,2228100.0
2008-07-09 15:10:00,42.9,43.05,42.87,43.02,1881600.0,30.0033,30.1082,29.9823,30.0872,1881600.0
2008-07-09 15:20:00,43.02,43.12,42.99,43.03,1879500.0,30.0872,30.1571,30.0662,30.0942,1879500.0
2008-07-09 15:30:00,43.03,43.11,42.91,42.92,1888200.0,30.0942,30.1501,30.0103,30.0172,1888200.0
2008-07-09 15:40:00,42.93,43.1,42.62,42.67,3501600.0,30.0242,30.1431,29.8074,29.8424,3501600.0
2008-07-09 15:50:00,42.67,42.76,42.43,42.54,5429100.0,29.8424,29.9053,29.6746,29.7515,5429100.0
2008-07-10 09:30:00,43.06,43.24,42.88,42.89,2049300.0,30.1152,30.2411,29.9893,29.9963,2049300.0
2008-07-10 09:40:00,42.88,43.23,42.83,43.21,2552700.0,29.9893,30.2341,29.9543,30.2201,2552700.0
2008-07-10 09:50:00,43.22,43.22,42.92,42.93,2349300.0,30.2271,30.2271,30.0172,30.0242,2349300.0
2008-07-10 10:00:00,42.94,42.99,42.79,42.82,2449800.0,30.0312,30.0662,29.9263,29.9473,2449800.0
2008-07-10 10:10:00,42.82,42.93,42.6,42.66,3268800.0,29.9473,30.0242,29.7934,29.8354,3268800.0
2008-07-10 10:20:00,42.66,42.81,42.62,42.8,2491800.0,29.8354,29.9403,29.8074,29.9333,2491800.0
2008-07-10 10:30:00,42.8,42.91,42.72,42.85,1977900.0,29.9333,30.0103,29.8774,29.9683,1977900.0
2008-07-10 10:40:00,42.86,43.11,42.83,43.06,2045700.0,29.9753,30.1501,29.9543,30.1152,2045700.0
2008-07-10 10:50:00,43.05,43.1,42.91,42.95,1688700.0,30.1082,30.1431,30.0103,30.0382,1688700.0
2008-07-10 11:00:00,42.95,43.17,42.88,42.96,1635900.0,30.0382,30.1921,29.9893,30.0452,1635900.0
2008-07-10 11:10:00,42.97,43.03,42.86,42.89,1779300.0,30.0522,30.0942,29.9753,29.9963,1779300.0
2008-07-10 11:20:00,42.89,42.99,42.89,42.95,1218600.0,29.9963,30.0662,29.9963,30.0382,1218600.0
2008-07-10 11:30:00,42.94,43.25,42.92,43.22,1966200.0,30.0312,30.248,30.0172,30.2271,1966200.0
2008-07-10 11:40:00,43.22,43.24,43.05,43.07,1011000.0,30.2271,30.2411,30.1082,30.1222,1011000.0
2008-07-10 11:50:00,43.07,43.23,43.05,43.1,1305900.0,30.1222,30.2341,30.1082,30.1431,1305900.0
2008-07-10 12:00:00,43.1,43.32,43.07,43.24,1536300.0,30.1431,30.297,30.1222,30.2411,1536300.0
2008-07-10 12:10:00,43.24,43.39,43.23,43.31,937200.0,30.2411,30.346,30.2341,30.29,937200.0
2008-07-10 12:20:00,43.31,43.34,43.16,43.18,1056000.0,30.29,30.311,30.1851,30.1991,1056000.0
2008-07-10 12:30:00,43.18,43.23,43.15,43.2,619500.0,30.1991,30.2341,30.1781,30.2131,619500.0
2008-07-10 12:40:00,43.21,43.29,43.2,43.2,515400.0,30.2201,30.276,30.2131,30.2131,515400.0
2008-07-10 12:50:00,43.2,43.22,43.06,43.11,642900.0,30.2131,30.2271,30.1152,30.1501,642900.0
2008-07-10 13:00:00,43.11,43.31,43.11,43.22,930000.0,30.1501,30.29,30.1501,30.2271,930000.0
2008-07-10 13:10:00,43.22,43.3,43.16,43.25,821100.0,30.2271,30.283,30.1851,30.248,821100.0
2008-07-10 13:20:00,43.25,43.33,43.19,43.3,739800.0,30.248,30.304,30.2061,30.283,739800.0
2008-07-10 13:30:00,43.3,43.47,43.3,43.39,1076400.0,30.283,30.4019,30.283,30.346,1076400.0
2008-07-10 13:40:00,43.39,43.42,43.36,43.4,881100.0,30.346,30.3669,30.325,30.353,881100.0
2008-07-10 13:50:00,43.4,43.52,43.35,43.36,906900.0,30.353,30.4369,30.318,30.325,906900.0
2008-07-10 14:00:00,43.36,43.37,43.26,43.29,1076700.0,30.325,30.332,30.255,30.276,1076700.0
2008-07-10 14:10:00,43.29,43.32,43.14,43.14,927600.0,30.276,30.297,30.1711,30.1711,927600.0
2008-07-10 14:20:00,43.14,43.21,42.92,42.98,2394300.0,30.1711,30.2201,30.0172,30.0592,2394300.0
2008-07-10 14:30:00,42.98,43.08,42.96,43.07,1762800.0,30.0592,30.1292,30.0452,30.1222,1762800.0
2008-07-10 14:40:00,43.08,43.09,42.83,42.84,2015400.0,30.1292,30.1361,29.9543,29.9613,2015400.0
2008-07-10 14:50:00,42.84,42.89,42.69,42.77,5445600.0,29.9613,29.9963,29.8564,29.9123,5445600.0
2008-07-10 15:00:00,42.77,43.14,42.75,43.1,2508900.0,29.9123,30.1711,29.8984,30.1431,2508900.0
2008-07-10 15:10:00,43.1,43.2,42.87,43.12,2226600.0,30.1431,30.2131,29.9823,30.1571,2226600.0
2008-07-10 15:20:00,43.12,43.3,43.11,43.25,3908700.0,30.1571,30.283,30.1501,30.248,3908700.0
2008-07-10 15:30:00,43.24,43.29,43.01,43.14,2822700.0,30.2411,30.276,30.0802,30.1711,2822700.0
2008-07-10 15:40:00,43.14,43.3,43.08,43.26,2369700.0,30.1711,30.283,30.1292,30.255,2369700.0
2008-07-10 15:50:00,43.27,43.39,43.18,43.31,4287900.0,30.262,30.346,30.1991,30.29,4287900.0
2008-07-11 09:30:00,43.02,43.1,42.8,42.88,2660700.0,30.0872,30.1431,29.9333,29.9893,2660700.0
2008-07-11 09:40:00,42.87,43.18,42.82,43.17,4577100.0,29.9823,30.1991,29.9473,30.1921,4577100.0
2008-07-11 09:50:00,43.17,43.36,43.12,43.31,3237000.0,30.1921,30.325,30.1571,30.29,3237000.0
2008-07-11 10:00:00,43.31,43.51,43.28,43.4,4205400.0,30.29,30.4299,30.269,30.353,4205400.0
2008-07-11 10:10:00,43.4,43.45,42.94,43.33,3143100.0,30.353,30.3879,30.0312,30.304,3143100.0
2008-07-11 10:20:00,43.33,43.34,43.01,43.11,3067800.0,30.304,30.311,30.0802,30.1501,3067800.0
2008-07-11 10:30:00,43.11,43.14,42.96,43.0,3464100.0,30.1501,30.1711,30.0452,30.0732,3464100.0
2008-07-11 10:40:00,43.0,43.14,43.0,43.11,2087700.0,30.0732,30.1711,30.0732,30.1501,2087700.0
2008-07-11 10:50:00,43.11,43.22,43.06,43.13,1687800.0,30.1501,30.2271,30.1152,30.1641,1687800.0
2008-07-11 11:00:00,43.13,43.18,43.03,43.07,911700.0,30.1641,30.1991,30.0942,30.1222,911700.0
2008-07-11 11:10:00,43.08,43.15,42.92,42.98,789900.0,30.1292,30.1781,30.0172,30.0592,789900.0
2008-07-11 11:20:00,42.98,42.99,42.81,42.82,1646100.0,30.0592,30.0662,29.9403,29.9473,1646100.0
2008-07-11 11:30:00,42.82,42.88,42.68,42.83,1920600.0,29.9473,29.9893,29.8494,29.9543,1920600.0
2008-07-11 11:40:00,42.83,43.0,42.82,42.87,1224900.0,29.9543,30.0732,29.9473,29.9823,1224900.0
2008-07-11 11:50:00,42.87,42.95,42.83,42.94,937500.0,29.9823,30.0382,29.9543,30.0312,937500.0
2008-07-11 12:00:00,42.94,42.97,42.85,42.87,1104600.0,30.0312,30.0522,29.9683,29.9823,1104600.0
2008-07-11 12:10:00,42.87,42.88,42.81,42.82,1037100.0,29.9823,29.9893,29.9403,29.9473,1037100.0
2008-07-11 12:20:00,42.82,42.88,42.8,42.85,640500.0,29.9473,29.9893,29.9333,29.9683,640500.0
2008-07-11 12:30:00,42.84,42.84,42.72,42.73,1201500.0,29.9613,29.9613,29.8774,29.8844,1201500.0
2008-07-11 12:40:00,42.73,42.85,42.72,42.75,1113900.0,29.8844,29.9683,29.8774,29.8984,1113900.0
2008-07-11 12:50:00,42.76,42.8,42.6,42.71,928800.0,29.9053,29.9333,29.7934,29.8704,928800.0
2008-07-11 13:00:00,42.7,42.74,42.59,42.69,678900.0,29.8634,29.8914,29.7865,29.8564,678900.0
2008-07-11 13:10:00,42.69,42.8,42.58,42.78,1046700.0,29.8564,29.9333,29.7795,29.9193,1046700.0
2008-07-11 13:20:00,42.79,42.85,42.74,42.79,785400.0,29.9263,29.9683,29.8914,29.9263,785400.0
2008-07-11 13:30:00,42.77,42.92,42.75,42.9,751800.0,29.9123,30.0172,29.8984,30.0033,751800.0
2008-07-11 13:40:00,42.91,42.97,42.82,42.87,1016400.0,30.0103,30.0522,29.9473,29.9823,1016400.0
2008-07-11 13:50:00,42.86,43.01,42.79,42.93,713100.0,29.9753,30.0802,29.9263,30.0242,713100.0
2008-07-11 14:00:00,42.93,43.07,42.67,42.97,2130600.0,30.0242,30.1222,29.8424,30.0522,2130600.0
2008-07-11 14:10:00,42.98,43.04,42.91,43.0,1231500.0,30.0592,30.1012,30.0103,30.0732,1231500.0
2008-07-11 14:20:00,43.0,43.0,42.85,42.89,2244300.0,30.0732,30.0732,29.9683,29.9963,2244300.0
2008-07-11 14:30:00,42.89,42.93,42.75,42.84,1429800.0,29.9963,30.0242,29.8984,29.9613,1429800.0
2008-07-11 14:40:00,42.84,43.2,42.81,43.2,1612500.0,29.9613,30.2131,29.9403,30.2131,1612500.0
2008-07-11 14:50:00,43.19,43.38,43.09,43.37,2714400.0,30.2061,30.339,30.1361,30.332,2714400.0
2008-07-11 15:00:00,43.37,43.65,43.32,43.55,3354300.0,30.332,30.5278,30.297,30.4579,3354300.0
2008-07-11 15:10:00,43.56,43.56,43.18,43.21,2904000.0,30.4649,30.4649,30.1991,30.2201,2904000.0
2008-07-11 15:20:00,43.21,43.31,43.09,43.22,1537200.0,30.2201,30.29,30.1361,30.2271,1537200.0
2008-07-11 15:30:00,43.22,43.26,43.02,43.06,1609200.0,30.2271,30.255,30.0872,30.1152,1609200.0
2008-07-11 15:40:00,43.06,43.18,42.98,43.09,1288800.0,30.1152,30.1991,30.0592,30.1361,1288800.0
2008-07-11 15:50:00,43.1,43.24,43.04,43.06,1647900.0,30.1431,30.2411,30.1012,30.1152,1647900.0
2008-07-14 09:30:00,43.62,43.85,43.58,43.61,1587300.0,30.5068,30.6677,30.4788,30.4998,1587300.0
2008-07-14 09:40:00,43.61,43.62,43.42,43.44,1941600.0,30.4998,30.5068,30.3669,30.3809,1941600.0
2008-07-14 09:50:00,43.45,43.49,43.25,43.25,1646100.0,30.3879,30.4159,30.248,30.248,1646100.0
2008-07-14 10:00:00,43.25,43.5,43.13,43.38,1726200.0,30.248,30.4229,30.1641,30.339,1726200.0
2008-07-14 10:10:00,43.38,43.47,43.3,43.46,1720500.0,30.339,30.4019,30.283,30.3949,1720500.0
2008-07-14 10:20:00,43.45,43.49,43.21,43.29,2143200.0,30.3879,30.4159,30.2201,30.276,2143200.0
2008-07-14 10:30:00,43.29,43.46,43.28,43.38,1139700.0,30.276,30.3949,30.269,30.339,1139700.0
2008-07-14 10:40:00,43.38,43.42,43.18,43.28,1416300.0,30.339,30.3669,30.1991,30.269,1416300.0
2008-07-14 10:50:00,43.28,43.45,43.25,43.43,825000.0,30.269,30.3879,30.248,30.3739,825000.0
2008-07-14 11:00:00,43.42,43.46,43.31,43.33,737700.0,30.3669,30.3949,30.29,30.304,737700.0
2008-07-14 11:10:00,43.33,43.38,43.25,43.33,714900.0,30.304,30.339,30.248,30.304,714900.0
2008-07-14 11:20:00,43.33,43.36,43.17,43.23,938400.0,30.304,30.325,30.1921,30.2341,938400.0
2008-07-14 11:30:00,43.23,43.29,43.19,43.2,921600.0,30.2341,30.276,30.2061,30.2131,921600.0
2008-07-14 11:40:00,43.19,43.35,43.17,43.3,820200.0,30.2061,30.318,30.1921,30.283,820200.0
2008-07-14 11:50:00,43.31,43.31,42.85,43.0,2624700.0,30.29,30.29,29.9683,30.0732,2624700.0
2008-07-14 12:00:00,42.99,43.04,42.85,42.9,1047900.0,30.0662,30.1012,29.9683,30.0033,1047900.0
2008-07-14 12:10:00,42.91,43.01,42.87,42.99,1068600.0,30.0103,30.0802,29.9823,30.0662,1068600.0
2008-07-14 12:20:00,42.98,43.03,42.91,42.98,1341600.0,30.0592,30.0942,30.0103,30.0592,1341600.0
2008-07-14 12:30:00,42.98,43.01,42.87,42.98,575400.0,30.0592,30.0802,29.9823,30.0592,575400.0
2008-07-14 12:40:00,42.98,43.02,42.94,43.01,709500.0,30.0592,30.0872,30.0312,30.0802,709500.0
2008-07-14 12:50:00,43.01,43.12,42.98,43.03,945000.0,30.0802,30.1571,30.0592,30.0942,945000.0
2008-07-14 13:00:00,43.03,43.03,42.85,42.85,1490700.0,30.0942,30.0942,29.9683,29.9683,1490700.0
2008-07-14 13:10:00,42.85,42.94,42.78,42.9,847500.0,29.9683,30.0312,29.9193,30.0033,847500.0
2008-07-14 13:20:00,42.9,43.0,42.89,42.95,557700.0,30.0033,30.0732,29.9963,30.0382,557700.0
2008-07-14 13:30:00,42.95,43.06,42.89,43.06,452400.0,30.0382,30.1152,29.9963,30.1152,452400.0
2008-07-14 13:40:00,43.05,43.17,43.0,43.13,1192800.0,30.1082,30.1921,30.0732,30.1641,1192800.0
2008-07-14 13:50:00,43.13,43.14,43.02,43.1,699600.0,30.1641,30.1711,30.0872,30.1431,699600.0
2008-07-14 14:00:00,43.1,43.14,43.03,43.13,608100.0,30.1431,30.1711,30.0942,30.1641,608100.0
2008-07-14 14:10:00,43.13,43.17,43.07,43.08,867000.0,30.1641,30.1921,30.1222,30.1292,867000.0
2008-07-14 14:20:00,43.08,43.15,43.06,43.11,467700.0,30.1292,30.1781,30.1152,30.1501,467700.0
2008-07-14 14:30:00,43.11,43.2,43.1,43.14,585300.0,30.1501,30.2131,30.1431,30.1711,585300.0
2008-07-14 14:40:00,43.13,43.14,42.99,43.02,854700.0,30.1641,30.1711,30.0662,30.0872,854700.0
2008-07-14 14:50:00,43.02,43.02,42.94,42.98,811500.0,30.0872,30.0872,30.0312,30.0592,811500.0
2008-07-14 15:00:00,42.98,43.01,42.87,42.93,954000.0,30.0592,30.0802,29.9823,30.0242,954000.0
2008-07-14 15:10:00,42.93,43.01,42.89,42.91,1125000.0,30.0242,30.0802,29.9963,30.0103,1125000.0
2008-07-14 15:20:00,42.91,43.15,41.73,43.08,1796400.0,30.0103,30.1781,29.185,30.1292,1796400.0
2008-07-14 15:30:00,43.08,43.26,43.06,43.18,1584300.0,30.1292,30.255,30.1152,30.1991,1584300.0
2008-07-14 15:40:00,43.18,43.18,43.0,43.16,1337400.0,30.1991,30.1991,30.0732,30.1851,1337400.0
2008-07-14 15:50:00,43.16,43.17,42.9,42.91,1772100.0,30.1851,30.1921,30.0033,30.0103,1772100.0
2008-07-15 09:30:00,42.31,42.35,42.08,42.15,3296100.0,29.5906,29.6186,29.4298,29.4787,3296100.0
2008-07-15 09:40:00,42.15,42.2,42.09,42.13,1910100.0,29.4787,29.5137,29.4368,29.4647,1910100.0
2008-07-15 09:50:00,42.14,42.14,41.93,41.98,6049200.0,29.4717,29.4717,29.3249,29.3598,6049200.0
2008-07-15 10:00:00,41.99,42.01,41.52,41.63,5047200.0,29.3668,29.3808,29.0381,29.1151,5047200.0
2008-07-15 10:10:00,41.64,41.92,41.56,41.92,5625300.0,29.122,29.3179,29.0661,29.3179,5625300.0
2008-07-15 10:20:00,41.91,41.95,41.77,41.78,2026200.0,29.3109,29.3389,29.213,29.22,2026200.0
2008-07-15 10:30:00,41.77,41.81,41.65,41.78,2170200.0,29.213,29.2409,29.129,29.22,2170200.0
2008-07-15 10:40:00,41.78,41.93,41.75,41.91,1463700.0,29.22,29.3249,29.199,29.3109,1463700.0
2008-07-15 10:50:00,41.91,42.03,41.88,41.96,2256900.0,29.3109,29.3948,29.2899,29.3458,2256900.0
2008-07-15 11:00:00,41.96,42.38,41.96,42.32,5286000.0,29.3458,29.6396,29.3458,29.5976,5286000.0
2008-07-15 11:10:00,42.32,42.32,42.18,42.31,4935900.0,29.5976,29.5976,29.4997,29.5906,4935900.0
2008-07-15 11:20:00,42.31,42.33,42.1,42.13,4414800.0,29.5906,29.6046,29.4438,29.4647,4414800.0
2008-07-15 11:30:00,42.13,42.15,42.0,42.02,1626900.0,29.4647,29.4787,29.3738,29.3878,1626900.0
2008-07-15 11:40:00,42.03,42.07,41.91,42.0,3085800.0,29.3948,29.4228,29.3109,29.3738,3085800.0
2008-07-15 11:50:00,42.0,42.35,41.99,42.35,2391900.0,29.3738,29.6186,29.3668,29.6186,2391900.0
2008-07-15 12:00:00,42.35,42.44,42.25,42.25,3164400.0,29.6186,29.6815,29.5487,29.5487,3164400.0
2008-07-15 12:10:00,42.25,42.39,42.19,42.37,1330800.0,29.5487,29.6466,29.5067,29.6326,1330800.0
2008-07-15 12:20:00,42.38,42.48,42.35,42.45,2229300.0,29.6396,29.7095,29.6186,29.6885,2229300.0
2008-07-15 12:30:00,42.45,42.66,42.44,42.63,3281700.0,29.6885,29.8354,29.6815,29.8144,3281700.0
2008-07-15 12:40:00,42.63,42.72,42.55,42.55,3907200.0,29.8144,29.8774,29.7585,29.7585,3907200.0
2008-07-15 12:50:00,42.55,42.63,42.5,42.62,1187400.0,29.7585,29.8144,29.7235,29.8074,1187400.0
2008-07-15 13:00:00,42.62,42.78,42.6,42.7,1801800.0,29.8074,29.9193,29.7934,29.8634,1801800.0
2008-07-15 13:10:00,42.7,42.8,42.57,42.59,2508300.0,29.8634,29.9333,29.7725,29.7865,2508300.0
2008-07-15 13:20:00,42.59,42.62,42.45,42.52,1256400.0,29.7865,29.8074,29.6885,29.7375,1256400.0
2008-07-15 13:30:00,42.52,42.58,42.42,42.42,1461300.0,29.7375,29.7795,29.6676,29.6676,1461300.0
2008-07-15 13:40:00,42.41,42.63,42.41,42.62,815100.0,29.6606,29.8144,29.6606,29.8074,815100.0
2008-07-15 13:50:00,42.62,42.67,42.55,42.59,627600.0,29.8074,29.8424,29.7585,29.7865,627600.0
2008-07-15 14:00:00,42.58,42.62,42.4,42.42,1130100.0,29.7795,29.8074,29.6536,29.6676,1130100.0
2008-07-15 14:10:00,42.41,42.6,42.37,42.53,1194900.0,29.6606,29.7934,29.6326,29.7445,1194900.0
2008-07-15 14:20:00,42.54,42.61,42.47,42.58,1622100.0,29.7515,29.8004,29.7025,29.7795,1622100.0
2008-07-15 14:30:00,42.58,42.73,42.58,42.71,1378200.0,29.7795,29.8844,29.7795,29.8704,1378200.0
2008-07-15 14:40:00,42.71,42.78,42.65,42.77,1487700.0,29.8704,29.9193,29.8284,29.9123,1487700.0
2008-07-15 14:50:00,42.77,42.93,42.7,42.88,2024400.0,29.9123,30.0242,29.8634,29.9893,2024400.0
2008-07-15 15:00:00,42.88,43.01,42.85,42.96,2735100.0,29.9893,30.0802,29.9683,30.0452,2735100.0
2008-07-15 15:10:00,42.96,43.01,42.8,42.89,1789200.0,30.0452,30.0802,29.9333,29.9963,1789200.0
2008-07-15 15:20:00,42.89,42.97,42.69,42.7,2187300.0,29.9963,30.0522,29.8564,29.8634,2187300.0
2008-07-15 15:30:00,42.69,42.97,42.57,42.64,1914600.0,29.8564,30.0522,29.7725,29.8214,1914600.0
2008-07-15 15:40:00,42.64,42.65,42.34,42.4,2767500.0,29.8214,29.8284,29.6116,29.6536,2767500.0
2008-07-15 15:50:00,42.4,42.49,42.22,42.27,5525400.0,29.6536,29.7165,29.5277,29.5627,5525400.0
2008-07-16 09:30:00,42.25,42.42,42.21,42.25,3702000.0,29.5487,29.6676,29.5207,29.5487,3702000.0
2008-07-16 09:40:00,42.25,42.27,42.02,42.07,1926600.0,29.5487,29.5627,29.3878,29.4228,1926600.0
2008-07-16 09:50:00,42.07,42.43,42.05,42.41,2337000.0,29.4228,29.6746,29.4088,29.6606,2337000.0
2008-07-16 10:00:00,42.41,42.49,42.34,42.41,4263900.0,29.6606,29.7165,29.6116,29.6606,4263900.0
2008-07-16 10:10:00,42.41,42.44,42.25,42.26,3894000.0,29.6606,29.6815,29.5487,29.5557,3894000.0
2008-07-16 10:20:00,42.26,42.41,42.24,42.37,967500.0,29.5557,29.6606,29.5417,29.6326,967500.0
2008-07-16 10:30:00,42.37,42.65,42.34,42.62,3028200.0,29.6326,29.8284,29.6116,29.8074,3028200.0
2008-07-16 10:40:00,42.63,42.65,42.54,42.56,2855700.0,29.8144,29.8284,29.7515,29.7655,2855700.0
2008-07-16 10:50:00,42.57,42.65,42.48,42.63,1308300.0,29.7725,29.8284,29.7095,29.8144,1308300.0
2008-07-16 11:00:00,42.65,42.74,42.63,42.71,2025000.0,29.8284,29.8914,29.8144,29.8704,2025000.0
2008-07-16 11:10:00,42.7,42.78,42.68,42.73,1560300.0,29.8634,29.9193,29.8494,29.8844,1560300.0
2008-07-16 11:20:00,42.72,42.72,42.54,42.65,1321200.0,29.8774,29.8774,29.7515,29.8284,1321200.0
2008-07-16 11:30:00,42.65,42.75,42.65,42.65,781200.0,29.8284,29.8984,29.8284,29.8284,781200.0
2008-07-16 11:40:00,42.66,42.71,42.58,42.69,1044000.0,29.8354,29.8704,29.7795,29.8564,1044000.0
2008-07-16 11:50:00,42.7,42.8,42.68,42.7,730500.0,29.8634,29.9333,29.8494,29.8634,730500.0
2008-07-16 12:00:00,42.7,42.77,42.65,42.67,533400.0,29.8634,29.9123,29.8284,29.8424,533400.0
2008-07-16 12:10:00,42.67,42.77,42.63,42.71,512700.0,29.8424,29.9123,29.8144,29.8704,512700.0
2008-07-16 12:20:00,42.71,42.8,42.61,42.79,1023900.0,29.8704,29.9333,29.8004,29.9263,1023900.0
2008-07-16 12:30:00,42.78,42.82,42.7,42.72,840300.0,29.9193,29.9473,29.8634,29.8774,840300.0
2008-07-16 12:40:00,42.73,42.8,42.7,42.77,868500.0,29.8844,29.9333,29.8634,29.9123,868500.0
2008-07-16 12:50:00,42.77,42.85,42.74,42.82,695700.0,29.9123,29.9683,29.8914,29.9473,695700.0
2008-07-16 13:00:00,42.82,43.0,42.79,42.91,1394100.0,29.9473,30.0732,29.9263,30.0103,1394100.0
2008-07-16 13:10:00,42.91,42.93,42.83,42.87,1761900.0,30.0103,30.0242,29.9543,29.9823,1761900.0
2008-07-16 13:20:00,42.86,42.98,42.85,42.95,640500.0,29.9753,30.0592,29.9683,30.0382,640500.0
2008-07-16 13:30:00,42.94,42.98,42.89,42.91,884700.0,30.0312,30.0592,29.9963,30.0103,884700.0
2008-07-16 13:40:00,42.91,42.93,42.82,42.83,715500.0,30.0103,30.0242,29.9473,29.9543,715500.0
2008-07-16 13:50:00,42.83,42.91,42.81,42.91,607200.0,29.9543,30.0103,29.9403,30.0103,607200.0
2008-07-16 14:00:00,42.9,42.94,42.73,42.79,1314000.0,30.0033,30.0312,29.8844,29.9263,1314000.0
2008-07-16 14:10:00,42.79,43.03,42.79,42.97,1200000.0,29.9263,30.0942,29.9263,30.0522,1200000.0
2008-07-16 14:20:00,42.97,43.06,42.95,42.98,741300.0,30.0522,30.1152,30.0382,30.0592,741300.0
2008-07-16 14:30:00,42.98,43.15,42.98,43.15,1208100.0,30.0592,30.1781,30.0592,30.1781,1208100.0
2008-07-16 14:40:00,43.15,43.18,43.05,43.13,2030100.0,30.1781,30.1991,30.1082,30.1641,2030100.0
2008-07-16 14:50:00,43.12,43.23,43.11,43.2,3411000.0,30.1571,30.2341,30.1501,30.2131,3411000.0
2008-07-16 15:00:00,43.19,43.28,43.17,43.25,2627100.0,30.2061,30.269,30.1921,30.248,2627100.0
2008-07-16 15:10:00,43.25,43.33,43.22,43.31,1537200.0,30.248,30.304,30.2271,30.29,1537200.0
2008-07-16 15:20:00,43.31,43.43,43.31,43.42,2174400.0,30.29,30.3739,30.29,30.3669,2174400.0
2008-07-16 15:30:00,43.42,43.48,43.33,43.48,1758900.0,30.3669,30.4089,30.304,30.4089,1758900.0
2008-07-16 15:40:00,43.48,43.5,43.42,43.5,2695200.0,30.4089,30.4229,30.3669,30.4229,2695200.0
2008-07-16 15:50:00,43.49,43.58,43.48,43.55,5407800.0,30.4159,30.4788,30.4089,30.4579,5407800.0
2008-07-17 09:30:00,43.63,43.87,43.58,43.86,3326400.0,30.5138,30.6817,30.4788,30.6747,3326400.0
2008-07-17 09:40:00,43.85,44.07,43.85,43.93,3550800.0,30.6677,30.8215,30.6677,30.7236,3550800.0
2008-07-17 09:50:00,43.93,43.93,43.61,43.66,3444000.0,30.7236,30.7236,30.4998,30.5348,3444000.0
2008-07-17 10:00:00,43.66,43.79,43.6,43.7,5363400.0,30.5348,30.6257,30.4928,30.5628,5363400.0
2008-07-17 10:10:00,43.7,43.75,43.62,43.73,2539500.0,30.5628,30.5977,30.5068,30.5837,2539500.0
2008-07-17 10:20:00,43.73,43.78,43.7,43.71,2959800.0,30.5837,30.6187,30.5628,30.5698,2959800.0
2008-07-17 10:30:00,43.72,43.76,43.63,43.63,2223000.0,30.5768,30.6047,30.5138,30.5138,2223000.0
2008-07-17 10:40:00,43.63,43.75,43.58,43.67,2863500.0,30.5138,30.5977,30.4788,30.5418,2863500.0
2008-07-17 10:50:00,43.67,43.68,43.54,43.61,1187700.0,30.5418,30.5488,30.4509,30.4998,1187700.0
2008-07-17 11:00:00,43.62,43.68,43.49,43.5,1528800.0,30.5068,30.5488,30.4159,30.4229,1528800.0
2008-07-17 11:10:00,43.5,43.54,43.42,43.46,1896900.0,30.4229,30.4509,30.3669,30.3949,1896900.0
2008-07-17 11:20:00,43.46,43.6,43.41,43.59,1572900.0,30.3949,30.4928,30.3599,30.4858,1572900.0
2008-07-17 11:30:00,43.6,43.66,43.56,43.66,1336800.0,30.4928,30.5348,30.4649,30.5348,1336800.0
2008-07-17 11:40:00,43.65,43.71,43.63,43.63,991200.0,30.5278,30.5698,30.5138,30.5138,991200.0
2008-07-17 11:50:00,43.63,43.67,43.53,43.58,1633800.0,30.5138,30.5418,30.4439,30.4788,1633800.0
2008-07-17 12:00:00,43.58,43.58,43.45,43.45,1207500.0,30.4788,30.4788,30.3879,30.3879,1207500.0
2008-07-17 12:10:00,43.46,43.52,43.42,43.49,961800.0,30.3949,30.4369,30.3669,30.4159,961800.0
2008-07-17 12:20:00,43.49,43.54,43.47,43.51,383700.0,30.4159,30.4509,30.4019,30.4299,383700.0
2008-07-17 12:30:00,43.52,43.52,43.37,43.37,565800.0,30.4369,30.4369,30.332,30.332,565800.0
2008-07-17 12:40:00,43.37,43.46,43.36,43.46,507600.0,30.332,30.3949,30.325,30.3949,507600.0
2008-07-17 12:50:00,43.46,43.49,43.39,43.44,708000.0,30.3949,30.4159,30.346,30.3809,708000.0
2008-07-17 13:00:00,43.44,43.48,43.4,43.47,1329000.0,30.3809,30.4089,30.353,30.4019,1329000.0
2008-07-17 13:10:00,43.47,43.7,43.42,43.68,1403700.0,30.4019,30.5628,30.3669,30.5488,1403700.0
2008-07-17 13:20:00,43.68,43.76,43.67,43.7,2712600.0,30.5488,30.6047,30.5418,30.5628,2712600.0
2008-07-17 13:30:00,43.7,43.83,43.7,43.8,2061300.0,30.5628,30.6537,30.5628,30.6327,2061300.0
2008-07-17 13:40:00,43.79,43.88,43.78,43.85,2345400.0,30.6257,30.6887,30.6187,30.6677,2345400.0
2008-07-17 13:50:00,43.85,43.87,43.79,43.82,2742600.0,30.6677,30.6817,30.6257,30.6467,2742600.0
2008-07-17 14:00:00,43.82,43.89,43.78,43.87,2127900.0,30.6467,30.6956,30.6187,30.6817,2127900.0
2008-07-17 14:10:00,43.87,43.92,43.85,43.85,2555700.0,30.6817,30.7166,30.6677,30.6677,2555700.0
2008-07-17 14:20:00,43.85,43.88,43.77,43.84,1214700.0,30.6677,30.6887,30.6117,30.6607,1214700.0
2008-07-17 14:30:00,43.84,43.87,43.68,43.71,2871600.0,30.6607,30.6817,30.5488,30.5698,2871600.0
2008-07-17 14:40:00,43.71,43.74,43.55,43.6,1699500.0,30.5698,30.5907,30.4579,30.4928,1699500.0
2008-07-17 14:50:00,43.6,43.67,43.49,43.54,1687500.0,30.4928,30.5418,30.4159,30.4509,1687500.0
2008-07-17 15:00:00,43.54,43.6,43.49,43.5,1382700.0,30.4509,30.4928,30.4159,30.4229,1382700.0
2008-07-17 15:10:00,43.5,43.57,43.43,43.55,1763400.0,30.4229,30.4718,30.3739,30.4579,1763400.0
2008-07-17 15:20:00,43.55,43.62,43.54,43.56,1514100.0,30.4579,30.5068,30.4509,30.4649,1514100.0
2008-07-17 15:30:00,43.55,43.62,43.4,43.44,1801800.0,30.4579,30.5068,30.353,30.3809,1801800.0
2008-07-17 15:40:00,43.44,43.69,43.41,43.65,1950000.0,30.3809,30.5558,30.3599,30.5278,1950000.0
2008-07-17 15:50:00,43.65,43.7,43.59,43.65,2628000.0,30.5278,30.5628,30.4858,30.5278,2628000.0
2008-07-18 09:30:00,43.34,43.63,43.19,43.28,3761100.0,30.311,30.5138,30.2061,30.269,3761100.0
2008-07-18 09:40:00,43.28,43.34,43.17,43.33,3074400.0,30.269,30.311,30.1921,30.304,3074400.0
2008-07-18 09:50:00,43.33,43.35,43.14,43.25,1599000.0,30.304,30.318,30.1711,30.248,1599000.0
2008-07-18 10:00:00,43.25,43.4,43.24,43.36,3136200.0,30.248,30.353,30.2411,30.325,3136200.0
2008-07-18 10:10:00,43.36,43.44,43.31,43.39,884400.0,30.325,30.3809,30.29,30.346,884400.0
2008-07-18 10:20:00,43.39,43.44,43.29,43.41,963600.0,30.346,30.3809,30.276,30.3599,963600.0
2008-07-18 10:30:00,43.41,43.55,43.36,43.5,1416300.0,30.3599,30.4579,30.325,30.4229,1416300.0
2008-07-18 10:40:00,43.49,43.66,43.46,43.66,1257900.0,30.4159,30.5348,30.3949,30.5348,1257900.0
2008-07-18 10:50:00,43.67,43.68,43.48,43.54,1022100.0,30.5418,30.5488,30.4089,30.4509,1022100.0
2008-07-18 11:00:00,43.54,43.57,43.48,43.56,950100.0,30.4509,30.4718,30.4089,30.4649,950100.0
2008-07-18 11:10:00,43.56,43.66,43.56,43.57,1967400.0,30.4649,30.5348,30.4649,30.4718,1967400.0
2008-07-18 11:20:00,43.57,43.59,43.43,43.54,1382400.0,30.4718,30.4858,30.3739,30.4509,1382400.0
2008-07-18 11:30:00,43.53,43.6,43.45,43.46,977400.0,30.4439,30.4928,30.3879,30.3949,977400.0
2008-07-18 11:40:00,43.45,43.51,43.38,43.4,1095600.0,30.3879,30.4299,30.339,30.353,1095600.0
2008-07-18 11:50:00,43.4,43.44,43.38,43.41,889200.0,30.353,30.3809,30.339,30.3599,889200.0
2008-07-18 12:00:00,43.41,43.46,43.41,43.43,762300.0,30.3599,30.3949,30.3599,30.3739,762300.0
2008-07-18 12:10:00,43.43,43.45,43.29,43.31,748800.0,30.3739,30.3879,30.276,30.29,748800.0
2008-07-18 12:20:00,43.31,43.31,43.23,43.23,720000.0,30.29,30.29,30.2341,30.2341,720000.0
2008-07-18 12:30:00,43.24,43.3,43.21,43.3,594300.0,30.2411,30.283,30.2201,30.283,594300.0
2008-07-18 12:40:00,43.3,43.35,43.25,43.29,495600.0,30.283,30.318,30.248,30.276,495600.0
2008-07-18 12:50:00,43.29,43.3,43.19,43.22,883200.0,30.276,30.283,30.2061,30.2271,883200.0
2008-07-18 13:00:00,43.22,43.29,43.2,43.21,641100.0,30.2271,30.276,30.2131,30.2201,641100.0
2008-07-18 13:10:00,43.21,43.33,43.19,43.27,1356000.0,30.2201,30.304,30.2061,30.262,1356000.0
2008-07-18 13:20:00,43.27,43.32,43.24,43.28,1370100.0,30.262,30.297,30.2411,30.269,1370100.0
2008-07-18 13:30:00,43.28,43.37,43.22,43.28,948900.0,30.269,30.332,30.2271,30.269,948900.0
2008-07-18 13:40:00,43.28,43.4,43.28,43.34,855000.0,30.269,30.353,30.269,30.311,855000.0
2008-07-18 13:50:00,43.35,43.39,43.3,43.33,513900.0,30.318,30.346,30.283,30.304,513900.0
2008-07-18 14:00:00,43.33,43.39,43.3,43.34,534300.0,30.304,30.346,30.283,30.311,534300.0
2008-07-18 14:10:00,43.34,43.44,43.34,43.42,806100.0,30.311,30.3809,30.311,30.3669,806100.0
2008-07-18 14:20:00,43.42,43.43,43.36,43.38,455400.0,30.3669,30.3739,30.325,30.339,455400.0
2008-07-18 14:30:00,43.38,43.39,43.29,43.31,481800.0,30.339,30.346,30.276,30.29,481800.0
2008-07-18 14:40:00,43.31,43.35,43.3,43.3,266400.0,30.29,30.318,30.283,30.283,266400.0
2008-07-18 14:50:00,43.31,43.33,43.23,43.28,574200.0,30.29,30.304,30.2341,30.269,574200.0
2008-07-18 15:00:00,43.28,43.31,43.24,43.27,512700.0,30.269,30.29,30.2411,30.262,512700.0
2008-07-18 15:10:00,43.28,43.34,43.22,43.24,463500.0,30.269,30.311,30.2271,30.2411,463500.0
2008-07-18 15:20:00,43.24,43.32,43.24,43.29,504300.0,30.2411,30.297,30.2411,30.276,504300.0
2008-07-18 15:30:00,43.29,43.38,43.27,43.35,792300.0,30.276,30.339,30.262,30.318,792300.0
2008-07-18 15:40:00,43.35,43.39,43.3,43.35,1425300.0,30.318,30.346,30.283,30.318,1425300.0
2008-07-18 15:50:00,43.35,43.37,43.18,43.3,3031800.0,30.318,30.332,30.1991,30.283,3031800.0
2008-07-21 09:30:00,43.6,43.97,43.56,43.86,2157600.0,30.4928,30.7516,30.4649,30.6747,2157600.0
2008-07-21 09:40:00,43.86,43.96,43.82,43.89,3384600.0,30.6747,30.7446,30.6467,30.6956,3384600.0
2008-07-21 09:50:00,43.89,43.9,43.8,43.87,1838700.0,30.6956,30.7026,30.6327,30.6817,1838700.0
2008-07-21 10:00:00,43.87,43.91,43.78,43.84,2035500.0,30.6817,30.7096,30.6187,30.6607,2035500.0
2008-07-21 10:10:00,43.84,43.91,43.8,43.9,1371000.0,30.6607,30.7096,30.6327,30.7026,1371000.0
2008-07-21 10:20:00,43.89,43.91,43.77,43.78,1908900.0,30.6956,30.7096,30.6117,30.6187,1908900.0
2008-07-21 10:30:00,43.78,43.88,43.76,43.87,1786500.0,30.6187,30.6887,30.6047,30.6817,1786500.0
2008-07-21 10:40:00,43.87,43.92,43.83,43.91,1446600.0,30.6817,30.7166,30.6537,30.7096,1446600.0
2008-07-21 10:50:00,43.91,43.91,43.83,43.83,543900.0,30.7096,30.7096,30.6537,30.6537,543900.0
2008-07-21 11:00:00,43.83,43.89,43.75,43.89,1159500.0,30.6537,30.6956,30.5977,30.6956,1159500.0
2008-07-21 11:10:00,43.89,43.92,43.82,43.85,703800.0,30.6956,30.7166,30.6467,30.6677,703800.0
2008-07-21 11:20:00,43.85,43.85,43.78,43.82,1148700.0,30.6677,30.6677,30.6187,30.6467,1148700.0
2008-07-21 11:30:00,43.81,43.82,43.67,43.7,797700.0,30.6397,30.6467,30.5418,30.5628,797700.0
2008-07-21 11:40:00,43.7,43.72,43.62,43.7,795600.0,30.5628,30.5768,30.5068,30.5628,795600.0
2008-07-21 11:50:00,43.7,43.71,43.56,43.58,1035900.0,30.5628,30.5698,30.4649,30.4788,1035900.0
2008-07-21 12:00:00,43.58,43.73,43.5,43.53,894900.0,30.4788,30.5837,30.4229,30.4439,894900.0
2008-07-21 12:10:00,43.53,43.59,43.49,43.57,633000.0,30.4439,30.4858,30.4159,30.4718,633000.0
2008-07-21 12:20:00,43.57,43.61,43.51,43.61,732300.0,30.4718,30.4998,30.4299,30.4998,732300.0
2008-07-21 12:30:00,43.61,43.69,43.6,43.67,748200.0,30.4998,30.5558,30.4928,30.5418,748200.0
2008-07-21 12:40:00,43.68,43.71,43.63,43.67,400800.0,30.5488,30.5698,30.5138,30.5418,400800.0
2008-07-21 12:50:00,43.67,43.68,43.62,43.62,281400.0,30.5418,30.5488,30.5068,30.5068,281400.0
2008-07-21 13:00:00,43.62,43.7,43.61,43.7,225600.0,30.5068,30.5628,30.4998,30.5628,225600.0
2008-07-21 13:10:00,43.7,43.72,43.65,43.71,558900.0,30.5628,30.5768,30.5278,30.5698,558900.0
2008-07-21 13:20:00,43.71,43.73,43.67,43.68,432000.0,30.5698,30.5837,30.5418,30.5488,432000.0
2008-07-21 13:30:00,43.68,43.78,43.68,43.78,393600.0,30.5488,30.6187,30.5488,30.6187,393600.0
2008-07-21 13:40:00,43.78,43.79,43.69,43.71,281400.0,30.6187,30.6257,30.5558,30.5698,281400.0
2008-07-21 13:50:00,43.7,43.77,43.7,43.73,317100.0,30.5628,30.6117,30.5628,30.5837,317100.0
2008-07-21 14:00:00,43.73,43.8,43.68,43.73,482100.0,30.5837,30.6327,30.5488,30.5837,482100.0
2008-07-21 14:10:00,43.73,43.75,43.68,43.72,342600.0,30.5837,30.5977,30.5488,30.5768,342600.0
2008-07-21 14:20:00,43.72,43.78,43.67,43.69,539700.0,30.5768,30.6187,30.5418,30.5558,539700.0
2008-07-21 14:30:00,43.69,43.71,43.64,43.66,433200.0,30.5558,30.5698,30.5208,30.5348,433200.0
2008-07-21 14:40:00,43.66,43.68,43.63,43.67,322800.0,30.5348,30.5488,30.5138,30.5418,322800.0
2008-07-21 14:50:00,43.67,43.69,43.64,43.67,387300.0,30.5418,30.5558,30.5208,30.5418,387300.0
2008-07-21 15:00:00,43.67,43.7,43.6,43.66,528000.0,30.5418,30.5628,30.4928,30.5348,528000.0
2008-07-21 15:10:00,43.64,43.72,43.59,43.7,769200.0,30.5208,30.5768,30.4858,30.5628,769200.0
2008-07-21 15:20:00,43.69,43.75,43.67,43.69,526200.0,30.5558,30.5977,30.5418,30.5558,526200.0
2008-07-21 15:30:00,43.69,43.7,43.59,43.64,895200.0,30.5558,30.5628,30.4858,30.5208,895200.0
2008-07-21 15:40:00,43.65,43.74,43.61,43.64,1262100.0,30.5278,30.5907,30.4998,30.5208,1262100.0
2008-07-21 15:50:00,43.64,43.71,43.56,43.69,2249400.0,30.5208,30.5698,30.4649,30.5558,2249400.0
2008-07-22 09:30:00,43.29,43.38,43.08,43.19,1767600.0,30.276,30.339,30.1292,30.2061,1767600.0
2008-07-22 09:40:00,43.19,43.19,43.01,43.09,1879500.0,30.2061,30.2061,30.0802,30.1361,1879500.0
2008-07-22 09:50:00,43.09,43.19,43.07,43.16,2040900.0,30.1361,30.2061,30.1222,30.1851,2040900.0
2008-07-22 10:00:00,43.16,43.31,43.11,43.22,3402600.0,30.1851,30.29,30.1501,30.2271,3402600.0
2008-07-22 10:10:00,43.22,43.36,43.18,43.36,1440000.0,30.2271,30.325,30.1991,30.325,1440000.0
2008-07-22 10:20:00,43.35,43.4,43.25,43.27,1245000.0,30.318,30.353,30.248,30.262,1245000.0
2008-07-22 10:30:00,43.27,43.33,43.26,43.3,2062800.0,30.262,30.304,30.255,30.283,2062800.0
2008-07-22 10:40:00,43.31,43.4,43.29,43.31,719100.0,30.29,30.353,30.276,30.29,719100.0
2008-07-22 10:50:00,43.32,43.35,43.22,43.29,577800.0,30.297,30.318,30.2271,30.276,577800.0
2008-07-22 11:00:00,43.29,43.44,43.29,43.4,1246800.0,30.276,30.3809,30.276,30.353,1246800.0
2008-07-22 11:10:00,43.4,43.52,43.4,43.45,821400.0,30.353,30.4369,30.353,30.3879,821400.0
2008-07-22 11:20:00,43.45,43.55,43.43,43.53,1728000.0,30.3879,30.4579,30.3739,30.4439,1728000.0
2008-07-22 11:30:00,43.53,43.56,43.45,43.45,1543800.0,30.4439,30.4649,30.3879,30.3879,1543800.0
2008-07-22 11:40:00,43.45,43.51,43.43,43.47,488700.0,30.3879,30.4299,30.3739,30.4019,488700.0
2008-07-22 11:50:00,43.47,43.49,43.39,43.41,632700.0,30.4019,30.4159,30.346,30.3599,632700.0
2008-07-22 12:00:00,43.4,43.47,43.37,43.47,494700.0,30.353,30.4019,30.332,30.4019,494700.0
2008-07-22 12:10:00,43.47,43.49,43.35,43.37,785100.0,30.4019,30.4159,30.318,30.332,785100.0
2008-07-22 12:20:00,43.37,43.4,43.26,43.32,772500.0,30.332,30.353,30.255,30.297,772500.0
2008-07-22 12:30:00,43.32,43.35,43.24,43.25,315900.0,30.297,30.318,30.2411,30.248,315900.0
2008-07-22 12:40:00,43.25,43.33,43.21,43.27,461400.0,30.248,30.304,30.2201,30.262,461400.0
2008-07-22 12:50:00,43.28,43.32,43.24,43.3,285600.0,30.269,30.297,30.2411,30.283,285600.0
2008-07-22 13:00:00,43.3,43.31,43.24,43.26,241500.0,30.283,30.29,30.2411,30.255,241500.0
2008-07-22 13:10:00,43.26,43.3,43.25,43.25,400800.0,30.255,30.283,30.248,30.248,400800.0
2008-07-22 13:20:00,43.25,43.34,43.25,43.26,328500.0,30.248,30.311,30.248,30.255,328500.0
2008-07-22 13:30:00,43.26,43.39,43.25,43.37,525000.0,30.255,30.346,30.248,30.332,525000.0
2008-07-22 13:40:00,43.37,43.43,43.36,43.39,1367700.0,30.332,30.3739,30.325,30.346,1367700.0
2008-07-22 13:50:00,43.39,43.44,43.37,43.41,374400.0,30.346,30.3809,30.332,30.3599,374400.0
2008-07-22 14:00:00,43.4,43.41,43.34,43.38,496500.0,30.353,30.3599,30.311,30.339,496500.0
2008-07-22 14:10:00,43.38,43.38,43.25,43.29,1253400.0,30.339,30.339,30.248,30.276,1253400.0
2008-07-22 14:20:00,43.29,43.34,43.25,43.34,1014000.0,30.276,30.311,30.248,30.311,1014000.0
2008-07-22 14:30:00,43.34,43.36,43.27,43.35,1248900.0,30.311,30.325,30.262,30.318,1248900.0
2008-07-22 14:40:00,43.35,43.47,43.33,43.42,1485900.0,30.318,30.4019,30.304,30.3669,1485900.0
2008-07-22 14:50:00,43.43,43.46,43.34,43.39,1283700.0,30.3739,30.3949,30.311,30.346,1283700.0
2008-07-22 15:00:00,43.39,43.45,43.38,43.38,1172400.0,30.346,30.3879,30.339,30.339,1172400.0
2008-07-22 15:10:00,43.38,43.48,43.38,43.48,818400.0,30.339,30.4089,30.339,30.4089,818400.0
2008-07-22 15:20:00,43.48,43.61,43.48,43.6,1271400.0,30.4089,30.4998,30.4089,30.4928,1271400.0
2008-07-22 15:30:00,43.6,43.7,43.58,43.7,1960200.0,30.4928,30.5628,30.4788,30.5628,1960200.0
2008-07-22 15:40:00,43.71,43.82,43.68,43.75,2003700.0,30.5698,30.6467,30.5488,30.5977,2003700.0
2008-07-22 15:50:00,43.75,43.87,43.75,43.87,2744100.0,30.5977,30.6817,30.5977,30.6817,2744100.0
2008-07-23 09:30:00,44.08,44.11,43.83,43.92,2414100.0,30.8285,30.8495,30.6537,30.7166,2414100.0
2008-07-23 09:40:00,43.92,44.03,43.87,43.98,2364000.0,30.7166,30.7936,30.6817,30.7586,2364000.0
2008-07-23 09:50:00,43.99,44.03,43.96,43.99,1626000.0,30.7656,30.7936,30.7446,30.7656,1626000.0
2008-07-23 10:00:00,43.99,44.11,43.88,44.08,2015400.0,30.7656,30.8495,30.6887,30.8285,2015400.0
2008-07-23 10:10:00,44.08,44.23,44.07,44.21,2127000.0,30.8285,30.9334,30.8215,30.9194,2127000.0
2008-07-23 10:20:00,44.2,44.3,44.17,44.22,2351100.0,30.9125,30.9824,30.8915,30.9264,2351100.0
2008-07-23 10:30:00,44.22,44.35,44.18,44.29,2573700.0,30.9264,31.0174,30.8985,30.9754,2573700.0
2008-07-23 10:40:00,44.29,44.34,44.18,44.18,2212200.0,30.9754,31.0104,30.8985,30.8985,2212200.0
2008-07-23 10:50:00,44.18,44.25,44.1,44.13,2135100.0,30.8985,30.9474,30.8425,30.8635,2135100.0
2008-07-23 11:00:00,44.13,44.14,44.04,44.11,1344300.0,30.8635,30.8705,30.8006,30.8495,1344300.0
2008-07-23 11:10:00,44.11,44.17,44.1,44.11,1416900.0,30.8495,30.8915,30.8425,30.8495,1416900.0
2008-07-23 11:20:00,44.11,44.2,44.09,44.15,636900.0,30.8495,30.9125,30.8355,30.8775,636900.0
2008-07-23 11:30:00,44.15,44.17,44.05,44.09,655500.0,30.8775,30.8915,30.8075,30.8355,655500.0
2008-07-23 11:40:00,44.08,44.12,44.05,44.05,1097100.0,30.8285,30.8565,30.8075,30.8075,1097100.0
2008-07-23 11:50:00,44.05,44.08,43.95,43.98,762900.0,30.8075,30.8285,30.7376,30.7586,762900.0
2008-07-23 12:00:00,43.98,44.03,43.92,43.94,951600.0,30.7586,30.7936,30.7166,30.7306,951600.0
2008-07-23 12:10:00,43.94,43.98,43.86,43.95,981300.0,30.7306,30.7586,30.6747,30.7376,981300.0
2008-07-23 12:20:00,43.95,44.04,43.9,43.98,591600.0,30.7376,30.8006,30.7026,30.7586,591600.0
2008-07-23 12:30:00,43.98,43.99,43.92,43.98,423900.0,30.7586,30.7656,30.7166,30.7586,423900.0
2008-07-23 12:40:00,43.98,44.02,43.97,44.01,636300.0,30.7586,30.7866,30.7516,30.7796,636300.0
2008-07-23 12:50:00,44.02,44.06,43.97,44.04,387900.0,30.7866,30.8145,30.7516,30.8006,387900.0
2008-07-23 13:00:00,44.04,44.06,43.95,43.98,366600.0,30.8006,30.8145,30.7376,30.7586,366600.0
2008-07-23 13:10:00,43.98,44.02,43.96,44.01,428100.0,30.7586,30.7866,30.7446,30.7796,428100.0
2008-07-23 13:20:00,44.02,44.07,43.99,44.04,446700.0,30.7866,30.8215,30.7656,30.8006,446700.0
2008-07-23 13:30:00,44.03,44.06,43.97,44.05,324000.0,30.7936,30.8145,30.7516,30.8075,324000.0
2008-07-23 13:40:00,44.06,44.14,44.01,44.1,2182800.0,30.8145,30.8705,30.7796,30.8425,2182800.0
2008-07-23 13:50:00,44.1,44.12,43.88,43.95,668400.0,30.8425,30.8565,30.6887,30.7376,668400.0
2008-07-23 14:00:00,43.95,44.05,43.92,43.99,793500.0,30.7376,30.8075,30.7166,30.7656,793500.0
2008-07-23 14:10:00,43.99,44.02,43.9,43.93,794700.0,30.7656,30.7866,30.7026,30.7236,794700.0
2008-07-23 14:20:00,43.93,44.07,43.92,44.06,513300.0,30.7236,30.8215,30.7166,30.8145,513300.0
2008-07-23 14:30:00,44.06,44.14,43.96,43.98,587400.0,30.8145,30.8705,30.7446,30.7586,587400.0
2008-07-23 14:40:00,43.98,44.04,43.94,43.96,624300.0,30.7586,30.8006,30.7306,30.7446,624300.0
2008-07-23 14:50:00,43.95,44.03,43.93,43.96,356400.0,30.7376,30.7936,30.7236,30.7446,356400.0
2008-07-23 15:00:00,43.96,43.97,43.87,43.88,403800.0,30.7446,30.7516,30.6817,30.6887,403800.0
2008-07-23 15:10:00,43.89,43.99,43.87,43.97,607800.0,30.6956,30.7656,30.6817,30.7516,607800.0
2008-07-23 15:20:00,43.96,44.01,43.88,43.91,1066200.0,30.7446,30.7796,30.6887,30.7096,1066200.0
2008-07-23 15:30:00,43.91,43.95,43.77,43.83,1375500.0,30.7096,30.7376,30.6117,30.6537,1375500.0
2008-07-23 15:40:00,43.82,43.91,43.82,43.89,1286700.0,30.6467,30.7096,30.6467,30.6956,1286700.0
2008-07-23 15:50:00,43.89,43.96,43.88,43.9,1185300.0,30.6956,30.7446,30.6887,30.7026,1185300.0
2008-07-24 09:30:00,43.66,44.0,43.65,43.74,759100.0,30.5348,30.7726,30.5278,30.5907,759100.0
2008-07-24 09:40:00,43.73,43.74,43.62,43.62,626300.0,30.5837,30.5907,30.5068,30.5068,626300.0
2008-07-24 09:50:00,43.63,44.0,43.56,43.61,294300.0,30.5138,30.7726,30.4649,30.4998,294300.0
2008-07-24 10:00:00,43.59,43.59,43.38,43.4,466100.0,30.4858,30.4858,30.339,30.353,466100.0
2008-07-24 10:10:00,43.4,43.51,43.37,43.5,307100.0,30.353,30.4299,30.332,30.4229,307100.0
2008-07-24 10:20:00,43.47,43.49,43.4,43.42,206900.0,30.4019,30.4159,30.353,30.3669,206900.0
2008-07-24 10:30:00,43.41,43.5,43.41,43.45,132500.0,30.3599,30.4229,30.3599,30.3879,132500.0
2008-07-24 10:40:00,43.46,43.49,43.35,43.35,374300.0,30.3949,30.4159,30.318,30.318,374300.0
2008-07-24 10:50:00,43.37,43.4,43.24,43.25,630100.0,30.332,30.353,30.2411,30.248,630100.0
2008-07-24 11:00:00,43.25,43.25,43.0,43.02,608600.0,30.248,30.248,30.0732,30.0872,608600.0
2008-07-24 11:10:00,43.02,43.1,42.9,42.95,627900.0,30.0872,30.1431,30.0033,30.0382,627900.0
2008-07-24 11:20:00,42.95,42.95,42.82,42.82,1120500.0,30.0382,30.0382,29.9473,29.9473,1120500.0
2008-07-24 11:30:00,42.82,42.93,42.75,42.92,602600.0,29.9473,30.0242,29.8984,30.0172,602600.0
2008-07-24 11:40:00,42.92,42.94,42.82,42.85,736600.0,30.0172,30.0312,29.9473,29.9683,736600.0
2008-07-24 11:50:00,42.86,42.97,42.86,42.96,447800.0,29.9753,30.0522,29.9753,30.0452,447800.0
2008-07-24 12:00:00,42.96,43.0,42.88,42.9,264100.0,30.0452,30.0732,29.9893,30.0033,264100.0
2008-07-24 12:10:00,42.9,42.95,42.87,42.89,374200.0,30.0033,30.0382,29.9823,29.9963,374200.0
2008-07-24 12:20:00,42.9,42.92,42.85,42.88,578500.0,30.0033,30.0172,29.9683,29.9893,578500.0
2008-07-24 12:30:00,42.87,42.89,42.81,42.83,419500.0,29.9823,29.9963,29.9403,29.9543,419500.0
2008-07-24 12:40:00,42.84,42.97,42.82,42.96,264900.0,29.9613,30.0522,29.9473,30.0452,264900.0
2008-07-24 12:50:00,42.96,42.98,42.89,42.95,567100.0,30.0452,30.0592,29.9963,30.0382,567100.0
2008-07-24 13:00:00,42.95,42.95,42.85,42.91,202700.0,30.0382,30.0382,29.9683,30.0103,202700.0
2008-07-24 13:10:00,42.92,43.09,42.92,43.0,602800.0,30.0172,30.1361,30.0172,30.0732,602800.0
2008-07-24 13:20:00,43.0,43.11,42.95,42.95,916100.0,30.0732,30.1501,30.0382,30.0382,916100.0
2008-07-24 13:30:00,42.95,42.98,42.87,42.9,293900.0,30.0382,30.0592,29.9823,30.0033,293900.0
2008-07-24 13:40:00,42.9,42.93,42.88,42.93,169400.0,30.0033,30.0242,29.9893,30.0242,169400.0
2008-07-24 13:50:00,42.93,42.96,42.85,42.87,273000.0,30.0242,30.0452,29.9683,29.9823,273000.0
2008-07-24 14:00:00,42.88,42.91,42.81,42.87,580200.0,29.9893,30.0103,29.9403,29.9823,580200.0
2008-07-24 14:10:00,42.87,42.88,42.72,42.77,396500.0,29.9823,29.9893,29.8774,29.9123,396500.0
2008-07-24 14:20:00,42.77,42.8,42.76,42.78,305900.0,29.9123,29.9333,29.9053,29.9193,305900.0
2008-07-24 14:30:00,42.77,42.8,42.71,42.72,323600.0,29.9123,29.9333,29.8704,29.8774,323600.0
2008-07-24 14:40:00,42.73,42.76,42.67,42.73,474300.0,29.8844,29.9053,29.8424,29.8844,474300.0
2008-07-24 14:50:00,42.73,42.74,42.62,42.69,676100.0,29.8844,29.8914,29.8074,29.8564,676100.0
2008-07-24 15:00:00,42.68,42.87,42.67,42.81,691200.0,29.8494,29.9823,29.8424,29.9403,691200.0
2008-07-24 15:10:00,42.81,42.83,42.66,42.66,505900.0,29.9403,29.9543,29.8354,29.8354,505900.0
2008-07-24 15:20:00,42.66,42.68,42.54,42.58,711400.0,29.8354,29.8494,29.7515,29.7795,711400.0
2008-07-24 15:30:00,42.58,42.61,42.38,42.39,1236600.0,29.7795,29.8004,29.6396,29.6466,1236600.0
2008-07-24 15:40:00,42.4,42.43,42.3,42.38,3149000.0,29.6536,29.6746,29.5836,29.6396,3149000.0
2008-07-24 15:50:00,42.39,42.6,41.58,42.34,4160600.0,29.6466,29.7934,29.0801,29.6116,4160600.0
2008-07-25 09:30:00,42.6,42.65,42.29,42.41,1286100.0,29.7934,29.8284,29.5766,29.6606,1286100.0
2008-07-25 09:40:00,42.41,42.42,42.24,42.32,1445900.0,29.6606,29.6676,29.5417,29.5976,1445900.0
2008-07-25 09:50:00,42.32,42.56,42.31,42.55,752000.0,29.5976,29.7655,29.5906,29.7585,752000.0
2008-07-25 10:00:00,42.54,42.68,42.51,42.52,1117300.0,29.7515,29.8494,29.7305,29.7375,1117300.0
2008-07-25 10:10:00,42.53,42.63,42.53,42.61,1161800.0,29.7445,29.8144,29.7445,29.8004,1161800.0
2008-07-25 10:20:00,42.61,42.62,42.5,42.5,766600.0,29.8004,29.8074,29.7235,29.7235,766600.0
2008-07-25 10:30:00,42.5,42.52,42.45,42.47,930400.0,29.7235,29.7375,29.6885,29.7025,930400.0
2008-07-25 10:40:00,42.47,42.61,42.43,42.61,550300.0,29.7025,29.8004,29.6746,29.8004,550300.0
2008-07-25 10:50:00,42.6,42.72,42.6,42.72,391900.0,29.7934,29.8774,29.7934,29.8774,391900.0
2008-07-25 11:00:00,42.71,42.72,42.64,42.65,337500.0,29.8704,29.8774,29.8214,29.8284,337500.0
2008-07-25 11:10:00,42.65,42.65,42.6,42.62,394200.0,29.8284,29.8284,29.7934,29.8074,394200.0
2008-07-25 11:20:00,42.62,42.64,42.58,42.61,359400.0,29.8074,29.8214,29.7795,29.8004,359400.0
2008-07-25 11:30:00,42.62,42.71,42.61,42.7,381600.0,29.8074,29.8704,29.8004,29.8634,381600.0
2008-07-25 11:40:00,42.7,42.75,42.65,42.65,305200.0,29.8634,29.8984,29.8284,29.8284,305200.0
2008-07-25 11:50:00,42.65,42.67,42.59,42.66,282200.0,29.8284,29.8424,29.7865,29.8354,282200.0
2008-07-25 12:00:00,42.65,42.69,42.61,42.69,396000.0,29.8284,29.8564,29.8004,29.8564,396000.0
2008-07-25 12:10:00,42.68,42.7,42.64,42.66,322200.0,29.8494,29.8634,29.8214,29.8354,322200.0
2008-07-25 12:20:00,42.65,42.7,42.64,42.67,269500.0,29.8284,29.8634,29.8214,29.8424,269500.0
2008-07-25 12:30:00,42.66,42.72,42.59,42.62,395900.0,29.8354,29.8774,29.7865,29.8074,395900.0
2008-07-25 12:40:00,42.61,42.7,42.61,42.66,139900.0,29.8004,29.8634,29.8004,29.8354,139900.0
2008-07-25 12:50:00,42.67,42.72,42.66,42.7,293400.0,29.8424,29.8774,29.8354,29.8634,293400.0
2008-07-25 13:00:00,42.7,42.74,42.67,42.68,110300.0,29.8634,29.8914,29.8424,29.8494,110300.0
2008-07-25 13:10:00,42.68,42.7,42.5,42.5,731900.0,29.8494,29.8634,29.7235,29.7235,731900.0
2008-07-25 13:20:00,42.5,42.51,42.36,42.4,1264500.0,29.7235,29.7305,29.6256,29.6536,1264500.0
2008-07-25 13:30:00,42.39,42.44,42.36,42.43,289900.0,29.6466,29.6815,29.6256,29.6746,289900.0
2008-07-25 13:40:00,42.42,42.44,42.3,42.36,362600.0,29.6676,29.6815,29.5836,29.6256,362600.0
2008-07-25 13:50:00,42.35,42.5,42.35,42.48,304900.0,29.6186,29.7235,29.6186,29.7095,304900.0
2008-07-25 14:00:00,42.48,42.59,42.47,42.54,500800.0,29.7095,29.7865,29.7025,29.7515,500800.0
2008-07-25 14:10:00,42.54,42.6,42.46,42.51,864400.0,29.7515,29.7934,29.6955,29.7305,864400.0
2008-07-25 14:20:00,42.51,42.52,42.43,42.45,335000.0,29.7305,29.7375,29.6746,29.6885,335000.0
2008-07-25 14:30:00,42.44,42.5,42.42,42.47,271100.0,29.6815,29.7235,29.6676,29.7025,271100.0
2008-07-25 14:40:00,42.48,42.49,42.44,42.47,459600.0,29.7095,29.7165,29.6815,29.7025,459600.0
2008-07-25 14:50:00,42.47,42.53,42.44,42.51,252900.0,29.7025,29.7445,29.6815,29.7305,252900.0
2008-07-25 15:00:00,42.51,42.54,42.45,42.49,351100.0,29.7305,29.7515,29.6885,29.7165,351100.0
2008-07-25 15:10:00,42.49,42.5,42.36,42.41,283200.0,29.7165,29.7235,29.6256,29.6606,283200.0
2008-07-25 15:20:00,42.4,42.42,42.29,42.36,630600.0,29.6536,29.6676,29.5766,29.6256,630600.0
2008-07-25 15:30:00,42.35,42.37,42.3,42.32,472400.0,29.6186,29.6326,29.5836,29.5976,472400.0
2008-07-25 15:40:00,42.32,42.45,42.32,42.45,677800.0,29.5976,29.6885,29.5976,29.6885,677800.0
2008-07-25 15:50:00,42.45,42.63,42.45,42.6,1475300.0,29.6885,29.8144,29.6885,29.7934,1475300.0
2008-07-28 09:30:00,42.64,42.71,42.47,42.66,651200.0,29.8214,29.8704,29.7025,29.8354,651200.0
2008-07-28 09:40:00,42.67,42.73,42.58,42.6,471600.0,29.8424,29.8844,29.7795,29.7934,471600.0
2008-07-28 09:50:00,42.6,42.64,42.57,42.59,326300.0,29.7934,29.8214,29.7725,29.7865,326300.0
2008-07-28 10:00:00,42.59,42.69,42.58,42.68,297100.0,29.7865,29.8564,29.7795,29.8494,297100.0
2008-07-28 10:10:00,42.69,42.72,42.61,42.72,364800.0,29.8564,29.8774,29.8004,29.8774,364800.0
2008-07-28 10:20:00,42.72,42.74,42.62,42.67,489400.0,29.8774,29.8914,29.8074,29.8424,489400.0
2008-07-28 10:30:00,42.66,42.68,42.61,42.66,387700.0,29.8354,29.8494,29.8004,29.8354,387700.0
2008-07-28 10:40:00,42.67,42.69,42.59,42.6,464700.0,29.8424,29.8564,29.7865,29.7934,464700.0
2008-07-28 10:50:00,42.61,42.66,42.56,42.58,727000.0,29.8004,29.8354,29.7655,29.7795,727000.0
2008-07-28 11:00:00,42.57,42.6,42.48,42.5,657500.0,29.7725,29.7934,29.7095,29.7235,657500.0
2008-07-28 11:10:00,42.5,42.51,42.39,42.39,517600.0,29.7235,29.7305,29.6466,29.6466,517600.0
2008-07-28 11:20:00,42.4,42.46,42.38,42.43,620500.0,29.6536,29.6955,29.6396,29.6746,620500.0
2008-07-28 11:30:00,42.43,42.47,42.38,42.41,336600.0,29.6746,29.7025,29.6396,29.6606,336600.0
2008-07-28 11:40:00,42.4,42.6,42.37,42.42,309200.0,29.6536,29.7934,29.6326,29.6676,309200.0
2008-07-28 11:50:00,42.41,42.47,42.41,42.45,64400.0,29.6606,29.7025,29.6606,29.6885,64400.0
2008-07-28 12:00:00,42.44,42.5,42.44,42.45,213800.0,29.6815,29.7235,29.6815,29.6885,213800.0
2008-07-28 12:10:00,42.47,42.53,42.45,42.49,323100.0,29.7025,29.7445,29.6885,29.7165,323100.0
2008-07-28 12:20:00,42.49,42.53,42.47,42.5,341900.0,29.7165,29.7445,29.7025,29.7235,341900.0
2008-07-28 12:30:00,42.51,42.51,42.41,42.46,164800.0,29.7305,29.7305,29.6606,29.6955,164800.0
2008-07-28 12:40:00,42.45,42.46,42.36,42.37,150700.0,29.6885,29.6955,29.6256,29.6326,150700.0
2008-07-28 12:50:00,42.37,42.41,42.28,42.31,209800.0,29.6326,29.6606,29.5696,29.5906,209800.0
2008-07-28 13:00:00,42.31,42.31,42.24,42.27,387000.0,29.5906,29.5906,29.5417,29.5627,387000.0
2008-07-28 13:10:00,42.27,42.32,42.26,42.29,259100.0,29.5627,29.5976,29.5557,29.5766,259100.0
2008-07-28 13:20:00,42.29,42.29,42.22,42.25,358600.0,29.5766,29.5766,29.5277,29.5487,358600.0
2008-07-28 13:30:00,42.24,42.24,42.13,42.15,500600.0,29.5417,29.5417,29.4647,29.4787,500600.0
2008-07-28 13:40:00,42.14,42.24,42.14,42.22,617500.0,29.4717,29.5417,29.4717,29.5277,617500.0
2008-07-28 13:50:00,42.21,42.27,42.18,42.18,330500.0,29.5207,29.5627,29.4997,29.4997,330500.0
2008-07-28 14:00:00,42.18,42.26,42.11,42.14,1034700.0,29.4997,29.5557,29.4508,29.4717,1034700.0
2008-07-28 14:10:00,42.14,42.2,42.1,42.13,429500.0,29.4717,29.5137,29.4438,29.4647,429500.0
2008-07-28 14:20:00,42.13,42.15,42.06,42.09,253000.0,29.4647,29.4787,29.4158,29.4368,253000.0
2008-07-28 14:30:00,42.09,42.21,42.09,42.18,397900.0,29.4368,29.5207,29.4368,29.4997,397900.0
2008-07-28 14:40:00,42.18,42.21,42.05,42.09,385100.0,29.4997,29.5207,29.4088,29.4368,385100.0
2008-07-28 14:50:00,42.09,42.1,42.01,42.02,622600.0,29.4368,29.4438,29.3808,29.3878,622600.0
2008-07-28 15:00:00,42.02,42.06,41.99,42.03,756700.0,29.3878,29.4158,29.3668,29.3948,756700.0
2008-07-28 15:10:00,42.03,42.12,42.0,42.08,424100.0,29.3948,29.4577,29.3738,29.4298,424100.0
2008-07-28 15:20:00,42.09,42.13,42.06,42.11,411300.0,29.4368,29.4647,29.4158,29.4508,411300.0
2008-07-28 15:30:00,42.11,42.12,41.93,41.94,693100.0,29.4508,29.4577,29.3249,29.3319,693100.0
2008-07-28 15:40:00,41.93,41.94,41.81,41.87,2037900.0,29.3249,29.3319,29.2409,29.2829,2037900.0
2008-07-28 15:50:00,41.87,41.94,41.75,41.88,2417600.0,29.2829,29.3319,29.199,29.2899,2417600.0
2008-07-29 09:30:00,41.84,42.07,41.76,42.05,509100.0,29.2619,29.4228,29.206,29.4088,509100.0
2008-07-29 09:40:00,42.03,42.06,41.98,42.01,823200.0,29.3948,29.4158,29.3598,29.3808,823200.0
2008-07-29 09:50:00,42.01,42.22,41.99,42.22,1079000.0,29.3808,29.5277,29.3668,29.5277,1079000.0
2008-07-29 10:00:00,42.2,42.32,42.0,42.28,1266000.0,29.5137,29.5976,29.3738,29.5696,1266000.0
2008-07-29 10:10:00,42.27,42.35,42.23,42.27,1079700.0,29.5627,29.6186,29.5347,29.5627,1079700.0
2008-07-29 10:20:00,42.27,42.31,42.22,42.27,464200.0,29.5627,29.5906,29.5277,29.5627,464200.0
2008-07-29 10:30:00,42.27,42.38,42.27,42.35,765700.0,29.5627,29.6396,29.5627,29.6186,765700.0
2008-07-29 10:40:00,42.35,42.44,42.34,42.39,349800.0,29.6186,29.6815,29.6116,29.6466,349800.0
2008-07-29 10:50:00,42.39,42.43,42.35,42.39,786000.0,29.6466,29.6746,29.6186,29.6466,786000.0
2008-07-29 11:00:00,42.39,42.42,42.32,42.32,498700.0,29.6466,29.6676,29.5976,29.5976,498700.0
2008-07-29 11:10:00,42.31,42.36,42.29,42.31,251900.0,29.5906,29.6256,29.5766,29.5906,251900.0
2008-07-29 11:20:00,42.31,42.33,42.24,42.26,150900.0,29.5906,29.6046,29.5417,29.5557,150900.0
2008-07-29 11:30:00,42.26,42.32,42.24,42.31,168300.0,29.5557,29.5976,29.5417,29.5906,168300.0
2008-07-29 11:40:00,42.31,42.4,42.28,42.38,322900.0,29.5906,29.6536,29.5696,29.6396,322900.0
2008-07-29 11:50:00,42.38,42.44,42.36,42.39,620100.0,29.6396,29.6815,29.6256,29.6466,620100.0
2008-07-29 12:00:00,42.4,42.44,42.25,42.43,470100.0,29.6536,29.6815,29.5487,29.6746,470100.0
2008-07-29 12:10:00,42.43,42.43,42.37,42.38,242700.0,29.6746,29.6746,29.6326,29.6396,242700.0
2008-07-29 12:20:00,42.38,42.49,42.37,42.48,248700.0,29.6396,29.7165,29.6326,29.7095,248700.0
2008-07-29 12:30:00,42.48,42.49,42.38,42.38,278700.0,29.7095,29.7165,29.6396,29.6396,278700.0
2008-07-29 12:40:00,42.38,42.45,42.37,42.43,246400.0,29.6396,29.6885,29.6326,29.6746,246400.0
2008-07-29 12:50:00,42.42,42.44,42.39,42.41,475400.0,29.6676,29.6815,29.6466,29.6606,475400.0
2008-07-29 13:00:00,42.41,42.42,42.4,42.4,132200.0,29.6606,29.6676,29.6536,29.6536,132200.0
2008-07-29 13:10:00,42.41,42.42,42.36,42.39,373100.0,29.6606,29.6676,29.6256,29.6466,373100.0
2008-07-29 13:20:00,42.39,42.43,42.35,42.43,488300.0,29.6466,29.6746,29.6186,29.6746,488300.0
2008-07-29 13:30:00,42.43,42.59,42.42,42.57,823400.0,29.6746,29.7865,29.6676,29.7725,823400.0
2008-07-29 13:40:00,42.57,42.58,42.51,42.53,344800.0,29.7725,29.7795,29.7305,29.7445,344800.0
2008-07-29 13:50:00,42.54,42.62,42.52,42.61,230400.0,29.7515,29.8074,29.7375,29.8004,230400.0
2008-07-29 14:00:00,42.62,42.62,42.54,42.55,330100.0,29.8074,29.8074,29.7515,29.7585,330100.0
2008-07-29 14:10:00,42.56,42.56,42.49,42.55,306100.0,29.7655,29.7655,29.7165,29.7585,306100.0
2008-07-29 14:20:00,42.55,42.58,42.55,42.56,120400.0,29.7585,29.7795,29.7585,29.7655,120400.0
2008-07-29 14:30:00,42.56,42.58,42.47,42.47,165400.0,29.7655,29.7795,29.7025,29.7025,165400.0
2008-07-29 14:40:00,42.47,42.52,42.39,42.46,390300.0,29.7025,29.7375,29.6466,29.6955,390300.0
2008-07-29 14:50:00,42.46,42.56,42.44,42.53,283000.0,29.6955,29.7655,29.6815,29.7445,283000.0
2008-07-29 15:00:00,42.52,42.55,42.5,42.54,166200.0,29.7375,29.7585,29.7235,29.7515,166200.0
2008-07-29 15:10:00,42.54,42.6,42.51,42.54,353500.0,29.7515,29.7934,29.7305,29.7515,353500.0
2008-07-29 15:20:00,42.55,42.67,42.54,42.65,1188500.0,29.7585,29.8424,29.7515,29.8284,1188500.0
2008-07-29 15:30:00,42.65,42.73,42.61,42.69,1518700.0,29.8284,29.8844,29.8004,29.8564,1518700.0
2008-07-29 15:40:00,42.7,42.79,42.69,42.72,2181300.0,29.8634,29.9263,29.8564,29.8774,2181300.0
2008-07-29 15:50:00,42.72,43.09,42.72,42.84,3658800.0,29.8774,30.1361,29.8774,29.9613,3658800.0
2008-07-30 09:30:00,43.36,44.4,42.02,43.14,2435000.0,30.325,31.0523,29.3878,30.1711,2435000.0
2008-07-30 09:40:00,43.14,43.3,43.12,43.24,2280600.0,30.1711,30.283,30.1571,30.2411,2280600.0
2008-07-30 09:50:00,43.24,43.25,43.07,43.12,1405300.0,30.2411,30.248,30.1222,30.1571,1405300.0
2008-07-30 10:00:00,43.13,43.25,43.11,43.25,875000.0,30.1641,30.248,30.1501,30.248,875000.0
2008-07-30 10:10:00,43.25,43.4,43.24,43.38,828100.0,30.248,30.353,30.2411,30.339,828100.0
2008-07-30 10:20:00,43.38,43.39,43.33,43.35,685900.0,30.339,30.346,30.304,30.318,685900.0
2008-07-30 10:30:00,43.36,43.4,43.25,43.35,938600.0,30.325,30.353,30.248,30.318,938600.0
2008-07-30 10:40:00,43.36,43.38,43.28,43.3,1510800.0,30.325,30.339,30.269,30.283,1510800.0
2008-07-30 10:50:00,43.3,43.32,43.21,43.27,1185100.0,30.283,30.297,30.2201,30.262,1185100.0
2008-07-30 11:00:00,43.26,43.43,43.23,43.42,647100.0,30.255,30.3739,30.2341,30.3669,647100.0
2008-07-30 11:10:00,43.42,43.45,43.37,43.38,528400.0,30.3669,30.3879,30.332,30.339,528400.0
2008-07-30 11:20:00,43.38,43.39,43.32,43.35,537100.0,30.339,30.346,30.297,30.318,537100.0
2008-07-30 11:30:00,43.36,43.37,43.3,43.33,603700.0,30.325,30.332,30.283,30.304,603700.0
2008-07-30 11:40:00,43.33,43.38,43.32,43.36,282400.0,30.304,30.339,30.297,30.325,282400.0
2008-07-30 11:50:00,43.37,43.37,43.3,43.34,374200.0,30.332,30.332,30.283,30.311,374200.0
2008-07-30 12:00:00,43.34,43.34,43.2,43.25,343700.0,30.311,30.311,30.2131,30.248,343700.0
2008-07-30 12:10:00,43.25,43.26,43.2,43.23,165700.0,30.248,30.255,30.2131,30.2341,165700.0
2008-07-30 12:20:00,43.23,43.31,43.23,43.3,174500.0,30.2341,30.29,30.2341,30.283,174500.0
2008-07-30 12:30:00,43.3,43.3,43.12,43.13,384900.0,30.283,30.283,30.1571,30.1641,384900.0
2008-07-30 12:40:00,43.13,43.13,43.05,43.08,437700.0,30.1641,30.1641,30.1082,30.1292,437700.0
2008-07-30 12:50:00,43.08,43.35,43.01,43.1,812300.0,30.1292,30.318,30.0802,30.1431,812300.0
2008-07-30 13:00:00,43.1,43.17,43.0,43.07,779000.0,30.1431,30.1921,30.0732,30.1222,779000.0
2008-07-30 13:10:00,43.07,43.17,43.02,43.17,389300.0,30.1222,30.1921,30.0872,30.1921,389300.0
2008-07-30 13:20:00,43.18,43.27,43.17,43.23,347000.0,30.1991,30.262,30.1921,30.2341,347000.0
2008-07-30 13:30:00,43.24,43.26,43.18,43.23,404400.0,30.2411,30.255,30.1991,30.2341,404400.0
2008-07-30 13:40:00,43.23,43.23,43.16,43.16,239600.0,30.2341,30.2341,30.1851,30.1851,239600.0
2008-07-30 13:50:00,43.16,43.17,43.05,43.15,617100.0,30.1851,30.1921,30.1082,30.1781,617100.0
2008-07-30 14:00:00,43.15,43.2,43.12,43.18,852800.0,30.1781,30.2131,30.1571,30.1991,852800.0
2008-07-30 14:10:00,43.19,43.22,43.13,43.14,856300.0,30.2061,30.2271,30.1641,30.1711,856300.0
2008-07-30 14:20:00,43.14,43.32,43.13,43.28,971000.0,30.1711,30.297,30.1641,30.269,971000.0
2008-07-30 14:30:00,43.29,43.36,43.27,43.28,478200.0,30.276,30.325,30.262,30.269,478200.0
2008-07-30 14:40:00,43.29,43.37,43.28,43.31,169700.0,30.276,30.332,30.269,30.29,169700.0
2008-07-30 14:50:00,43.32,43.37,43.28,43.37,257500.0,30.297,30.332,30.269,30.332,257500.0
2008-07-30 15:00:00,43.37,43.39,43.25,43.3,293100.0,30.332,30.346,30.248,30.283,293100.0
2008-07-30 15:10:00,43.3,43.33,43.27,43.3,313500.0,30.283,30.304,30.262,30.283,313500.0
2008-07-30 15:20:00,43.31,43.49,43.3,43.49,702400.0,30.29,30.4159,30.283,30.4159,702400.0
2008-07-30 15:30:00,43.49,43.7,43.47,43.68,2306700.0,30.4159,30.5628,30.4019,30.5488,2306700.0
2008-07-30 15:40:00,43.68,43.71,43.57,43.6,1793300.0,30.5488,30.5698,30.4718,30.4928,1793300.0
2008-07-30 15:50:00,43.59,43.94,43.57,43.7,3825000.0,30.4858,30.7306,30.4718,30.5628,3825000.0
2008-07-31 09:30:00,42.84,43.15,42.84,43.01,1254100.0,29.9613,30.1781,29.9613,30.0802,1254100.0
2008-07-31 09:40:00,43.02,43.16,43.0,43.14,1304700.0,30.0872,30.1851,30.0732,30.1711,1304700.0
2008-07-31 09:50:00,43.15,43.38,43.15,43.19,1969600.0,30.1781,30.339,30.1781,30.2061,1969600.0
2008-07-31 10:00:00,43.19,43.23,43.06,43.06,1911900.0,30.2061,30.2341,30.1152,30.1152,1911900.0
2008-07-31 10:10:00,43.06,43.31,43.05,43.3,1931600.0,30.1152,30.29,30.1082,30.283,1931600.0
2008-07-31 10:20:00,43.29,43.55,43.27,43.53,2587800.0,30.276,30.4579,30.262,30.4439,2587800.0
2008-07-31 10:30:00,43.54,43.56,43.45,43.49,1301800.0,30.4509,30.4649,30.3879,30.4159,1301800.0
2008-07-31 10:40:00,43.51,43.61,43.46,43.54,1210300.0,30.4299,30.4998,30.3949,30.4509,1210300.0
2008-07-31 10:50:00,43.54,43.69,43.54,43.68,1585500.0,30.4509,30.5558,30.4509,30.5488,1585500.0
2008-07-31 11:00:00,43.68,43.69,43.57,43.6,409000.0,30.5488,30.5558,30.4718,30.4928,409000.0
2008-07-31 11:10:00,43.6,43.66,43.58,43.63,788700.0,30.4928,30.5348,30.4788,30.5138,788700.0
2008-07-31 11:20:00,43.64,43.65,43.46,43.47,813600.0,30.5208,30.5278,30.3949,30.4019,813600.0
2008-07-31 11:30:00,43.47,43.5,43.41,43.43,748700.0,30.4019,30.4229,30.3599,30.3739,748700.0
2008-07-31 11:40:00,43.43,43.6,43.38,43.39,798800.0,30.3739,30.4928,30.339,30.346,798800.0
2008-07-31 11:50:00,43.39,43.46,43.35,43.45,598700.0,30.346,30.3949,30.318,30.3879,598700.0
2008-07-31 12:00:00,43.45,43.47,43.41,43.44,553600.0,30.3879,30.4019,30.3599,30.3809,553600.0
2008-07-31 12:10:00,43.43,43.45,43.26,43.31,1013800.0,30.3739,30.3879,30.255,30.29,1013800.0
2008-07-31 12:20:00,43.31,43.32,43.1,43.2,1508100.0,30.29,30.297,30.1431,30.2131,1508100.0
2008-07-31 12:30:00,43.2,43.45,43.18,43.27,742100.0,30.2131,30.3879,30.1991,30.262,742100.0
2008-07-31 12:40:00,43.27,43.4,43.27,43.31,677100.0,30.262,30.353,30.262,30.29,677100.0
2008-07-31 12:50:00,43.31,43.34,43.15,43.15,695900.0,30.29,30.311,30.1781,30.1781,695900.0
2008-07-31 13:00:00,43.15,43.17,43.09,43.14,745100.0,30.1781,30.1921,30.1361,30.1711,745100.0
2008-07-31 13:10:00,43.14,43.36,43.13,43.33,425900.0,30.1711,30.325,30.1641,30.304,425900.0
2008-07-31 13:20:00,43.34,43.39,43.26,43.28,338800.0,30.311,30.346,30.255,30.269,338800.0
2008-07-31 13:30:00,43.29,43.33,43.27,43.33,447700.0,30.276,30.304,30.262,30.304,447700.0
2008-07-31 13:40:00,43.34,43.38,43.33,43.33,488200.0,30.311,30.339,30.304,30.304,488200.0
2008-07-31 13:50:00,43.33,43.36,43.22,43.23,409600.0,30.304,30.325,30.2271,30.2341,409600.0
2008-07-31 14:00:00,43.24,43.32,43.21,43.28,670300.0,30.2411,30.297,30.2201,30.269,670300.0
2008-07-31 14:10:00,43.28,43.36,43.22,43.36,518400.0,30.269,30.325,30.2271,30.325,518400.0
2008-07-31 14:20:00,43.36,43.39,43.26,43.27,546500.0,30.325,30.346,30.255,30.262,546500.0
2008-07-31 14:30:00,43.28,43.45,43.26,43.45,538900.0,30.269,30.3879,30.255,30.3879,538900.0
2008-07-31 14:40:00,43.46,43.53,43.42,43.46,586000.0,30.3949,30.4439,30.3669,30.3949,586000.0
2008-07-31 14:50:00,43.46,43.49,43.35,43.41,843600.0,30.3949,30.4159,30.318,30.3599,843600.0
2008-07-31 15:00:00,43.4,43.5,43.4,43.42,621700.0,30.353,30.4229,30.353,30.3669,621700.0
2008-07-31 15:10:00,43.42,43.48,43.32,43.32,779500.0,30.3669,30.4089,30.297,30.297,779500.0
2008-07-31 15:20:00,43.33,43.35,43.17,43.17,1166400.0,30.304,30.318,30.1921,30.1921,1166400.0
2008-07-31 15:30:00,43.18,43.25,42.97,43.0,2068500.0,30.1991,30.248,30.0522,30.0732,2068500.0
2008-07-31 15:40:00,43.0,43.03,42.79,42.79,3346900.0,30.0732,30.0942,29.9263,29.9263,3346900.0
2008-07-31 15:50:00,42.79,43.43,42.68,42.85,5937900.0,29.9263,30.3739,29.8494,29.9683,5937900.0
2008-08-01 09:30:00,43.2,43.2,42.87,42.88,627100.0,30.2131,30.2131,29.9823,29.9893,627100.0
2008-08-01 09:40:00,42.87,42.88,42.42,42.46,2444600.0,29.9823,29.9893,29.6676,29.6955,2444600.0
2008-08-01 09:50:00,42.46,42.59,42.33,42.58,2209300.0,29.6955,29.7865,29.6046,29.7795,2209300.0
2008-08-01 10:00:00,42.59,42.72,42.3,42.38,2391200.0,29.7865,29.8774,29.5836,29.6396,2391200.0
2008-08-01 10:10:00,42.38,42.51,42.38,42.43,1496500.0,29.6396,29.7305,29.6396,29.6746,1496500.0
2008-08-01 10:20:00,42.43,42.51,42.37,42.4,1446900.0,29.6746,29.7305,29.6326,29.6536,1446900.0
2008-08-01 10:30:00,42.41,42.5,42.39,42.44,1590000.0,29.6606,29.7235,29.6466,29.6815,1590000.0
2008-08-01 10:40:00,42.43,42.55,42.43,42.55,450000.0,29.6746,29.7585,29.6746,29.7585,450000.0
2008-08-01 10:50:00,42.55,42.55,42.45,42.47,877100.0,29.7585,29.7585,29.6885,29.7025,877100.0
2008-08-01 11:00:00,42.47,42.49,42.29,42.32,502400.0,29.7025,29.7165,29.5766,29.5976,502400.0
2008-08-01 11:10:00,42.32,42.38,42.3,42.37,465000.0,29.5976,29.6396,29.5836,29.6326,465000.0
2008-08-01 11:20:00,42.37,42.41,42.3,42.35,430800.0,29.6326,29.6606,29.5836,29.6186,430800.0
2008-08-01 11:30:00,42.35,42.5,42.35,42.49,279500.0,29.6186,29.7235,29.6186,29.7165,279500.0
2008-08-01 11:40:00,42.49,42.5,42.35,42.39,1878800.0,29.7165,29.7235,29.6186,29.6466,1878800.0
2008-08-01 11:50:00,42.38,42.49,42.38,42.48,413000.0,29.6396,29.7165,29.6396,29.7095,413000.0
2008-08-01 12:00:00,42.48,42.49,42.36,42.42,575200.0,29.7095,29.7165,29.6256,29.6676,575200.0
2008-08-01 12:10:00,42.42,42.45,42.4,42.4,220300.0,29.6676,29.6885,29.6536,29.6536,220300.0
2008-08-01 12:20:00,42.4,42.42,42.35,42.35,311500.0,29.6536,29.6676,29.6186,29.6186,311500.0
2008-08-01 12:30:00,42.36,42.36,42.23,42.25,886800.0,29.6256,29.6256,29.5347,29.5487,886800.0
2008-08-01 12:40:00,42.25,42.29,42.24,42.25,376800.0,29.5487,29.5766,29.5417,29.5487,376800.0
2008-08-01 12:50:00,42.26,42.4,42.16,42.16,557000.0,29.5557,29.6536,29.4857,29.4857,557000.0
2008-08-01 13:00:00,42.16,42.25,42.16,42.24,292400.0,29.4857,29.5487,29.4857,29.5417,292400.0
2008-08-01 13:10:00,42.25,42.41,42.24,42.38,190200.0,29.5487,29.6606,29.5417,29.6396,190200.0
2008-08-01 13:20:00,42.38,42.38,42.35,42.37,123000.0,29.6396,29.6396,29.6186,29.6326,123000.0
2008-08-01 13:30:00,42.37,42.42,42.34,42.41,502300.0,29.6326,29.6676,29.6116,29.6606,502300.0
2008-08-01 13:40:00,42.42,42.43,42.32,42.42,497200.0,29.6676,29.6746,29.5976,29.6676,497200.0
2008-08-01 13:50:00,42.42,42.44,42.38,42.38,185400.0,29.6676,29.6815,29.6396,29.6396,185400.0
2008-08-01 14:00:00,42.38,42.41,42.26,42.28,646000.0,29.6396,29.6606,29.5557,29.5696,646000.0
2008-08-01 14:10:00,42.28,42.35,42.2,42.28,472300.0,29.5696,29.6186,29.5137,29.5696,472300.0
2008-08-01 14:20:00,42.28,42.34,42.24,42.31,390100.0,29.5696,29.6116,29.5417,29.5906,390100.0
2008-08-01 14:30:00,42.3,42.4,42.25,42.26,756100.0,29.5836,29.6536,29.5487,29.5557,756100.0
2008-08-01 14:40:00,42.25,42.34,42.17,42.34,323300.0,29.5487,29.6116,29.4927,29.6116,323300.0
2008-08-01 14:50:00,42.34,42.34,42.28,42.31,275800.0,29.6116,29.6116,29.5696,29.5906,275800.0
2008-08-01 15:00:00,42.32,42.37,42.21,42.26,344200.0,29.5976,29.6326,29.5207,29.5557,344200.0
2008-08-01 15:10:00,42.26,42.32,42.16,42.21,812100.0,29.5557,29.5976,29.4857,29.5207,812100.0
2008-08-01 15:20:00,42.21,42.29,42.19,42.29,612100.0,29.5207,29.5766,29.5067,29.5766,612100.0
2008-08-01 15:30:00,42.28,42.41,42.27,42.38,756100.0,29.5696,29.6606,29.5627,29.6396,756100.0
2008-08-01 15:40:00,42.38,42.55,42.38,42.48,1194300.0,29.6396,29.7585,29.6396,29.7095,1194300.0
2008-08-01 15:50:00,42.48,42.51,42.35,42.43,1963500.0,29.7095,29.7305,29.6186,29.6746,1963500.0
2008-08-04 09:30:00,41.95,42.08,41.67,41.69,2690200.0,29.3389,29.4298,29.143,29.157,2690200.0
2008-08-04 09:40:00,41.69,41.73,41.57,41.61,1305700.0,29.157,29.185,29.0731,29.1011,1305700.0
2008-08-04 09:50:00,41.61,41.7,41.53,41.7,2679900.0,29.1011,29.164,29.0451,29.164,2679900.0
2008-08-04 10:00:00,41.7,41.73,41.53,41.55,2106700.0,29.164,29.185,29.0451,29.0591,2106700.0
2008-08-04 10:10:00,41.55,41.58,41.51,41.55,2408300.0,29.0591,29.0801,29.0311,29.0591,2408300.0
2008-08-04 10:20:00,41.56,41.65,41.55,41.61,1238900.0,29.0661,29.129,29.0591,29.1011,1238900.0
2008-08-04 10:30:00,41.6,41.61,41.55,41.55,520600.0,29.0941,29.1011,29.0591,29.0591,520600.0
2008-08-04 10:40:00,41.55,41.56,41.26,41.28,3129500.0,29.0591,29.0661,28.8563,28.8703,3129500.0
2008-08-04 10:50:00,41.28,41.37,41.26,41.36,2027300.0,28.8703,28.9332,28.8563,28.9262,2027300.0
2008-08-04 11:00:00,41.36,41.37,41.25,41.29,1177400.0,28.9262,28.9332,28.8493,28.8773,1177400.0
2008-08-04 11:10:00,41.29,41.31,41.13,41.25,1377900.0,28.8773,28.8913,28.7654,28.8493,1377900.0
2008-08-04 11:20:00,41.25,41.3,41.22,41.25,846500.0,28.8493,28.8843,28.8283,28.8493,846500.0
2008-08-04 11:30:00,41.25,41.4,41.24,41.4,1541000.0,28.8493,28.9542,28.8423,28.9542,1541000.0
2008-08-04 11:40:00,41.4,41.6,41.35,41.4,969500.0,28.9542,29.0941,28.9192,28.9542,969500.0
2008-08-04 11:50:00,41.4,41.55,41.37,41.44,660300.0,28.9542,29.0591,28.9332,28.9822,660300.0
2008-08-04 12:00:00,41.44,41.45,41.35,41.4,523500.0,28.9822,28.9892,28.9192,28.9542,523500.0
2008-08-04 12:10:00,41.4,41.45,41.38,41.39,438700.0,28.9542,28.9892,28.9402,28.9472,438700.0
2008-08-04 12:20:00,41.39,41.4,41.29,41.32,995400.0,28.9472,28.9542,28.8773,28.8982,995400.0
2008-08-04 12:30:00,41.32,41.35,41.32,41.33,342400.0,28.8982,28.9192,28.8982,28.9052,342400.0
2008-08-04 12:40:00,41.33,41.34,41.22,41.22,309200.0,28.9052,28.9122,28.8283,28.8283,309200.0
2008-08-04 12:50:00,41.22,41.23,41.17,41.17,529600.0,28.8283,28.8353,28.7933,28.7933,529600.0
2008-08-04 13:00:00,41.17,41.19,41.15,41.17,440500.0,28.7933,28.8073,28.7794,28.7933,440500.0
2008-08-04 13:10:00,41.17,41.19,41.16,41.17,442900.0,28.7933,28.8073,28.7863,28.7933,442900.0
2008-08-04 13:20:00,41.16,41.16,41.1,41.1,605100.0,28.7863,28.7863,28.7444,28.7444,605100.0
2008-08-04 13:30:00,41.1,41.17,41.09,41.15,339400.0,28.7444,28.7933,28.7374,28.7794,339400.0
2008-08-04 13:40:00,41.14,41.23,41.14,41.22,601100.0,28.7724,28.8353,28.7724,28.8283,601100.0
2008-08-04 13:50:00,41.21,41.25,41.17,41.25,418500.0,28.8213,28.8493,28.7933,28.8493,418500.0
2008-08-04 14:00:00,41.24,41.33,41.24,41.25,779100.0,28.8423,28.9052,28.8423,28.8493,779100.0
2008-08-04 14:10:00,41.25,41.33,41.25,41.28,308600.0,28.8493,28.9052,28.8493,28.8703,308600.0
2008-08-04 14:20:00,41.28,41.39,41.28,41.35,474400.0,28.8703,28.9472,28.8703,28.9192,474400.0
2008-08-04 14:30:00,41.36,41.4,41.34,41.35,447600.0,28.9262,28.9542,28.9122,28.9192,447600.0
2008-08-04 14:40:00,41.35,41.41,41.34,41.38,464500.0,28.9192,28.9612,28.9122,28.9402,464500.0
2008-08-04 14:50:00,41.38,41.4,41.3,41.33,414200.0,28.9402,28.9542,28.8843,28.9052,414200.0
2008-08-04 15:00:00,41.33,41.33,41.25,41.27,968700.0,28.9052,28.9052,28.8493,28.8633,968700.0
2008-08-04 15:10:00,41.27,41.27,41.2,41.23,626400.0,28.8633,28.8633,28.8143,28.8353,626400.0
2008-08-04 15:20:00,41.24,41.24,41.1,41.1,1427800.0,28.8423,28.8423,28.7444,28.7444,1427800.0
2008-08-04 15:30:00,41.1,41.12,41.01,41.1,2014000.0,28.7444,28.7584,28.6814,28.7444,2014000.0
2008-08-04 15:40:00,41.1,41.11,40.96,41.08,3070300.0,28.7444,28.7514,28.6465,28.7304,3070300.0
2008-08-04 15:50:00,41.09,41.4,41.05,41.16,4289400.0,28.7374,28.9542,28.7094,28.7863,4289400.0
2008-08-05 09:30:00,41.2,41.41,41.2,41.25,2509800.0,28.8143,28.9612,28.8143,28.8493,2509800.0
2008-08-05 09:40:00,41.25,41.32,41.01,41.26,1745000.0,28.8493,28.8982,28.6814,28.8563,1745000.0
2008-08-05 09:50:00,41.27,41.41,41.22,41.41,2360200.0,28.8633,28.9612,28.8283,28.9612,2360200.0
2008-08-05 10:00:00,41.41,41.54,41.38,41.5,1723700.0,28.9612,29.0521,28.9402,29.0241,1723700.0
2008-08-05 10:10:00,41.49,41.56,41.44,41.47,1233100.0,29.0171,29.0661,28.9822,29.0032,1233100.0
2008-08-05 10:20:00,41.46,41.52,41.44,41.48,451500.0,28.9962,29.0381,28.9822,29.0101,451500.0
2008-08-05 10:30:00,41.48,41.54,41.46,41.48,474000.0,29.0101,29.0521,28.9962,29.0101,474000.0
2008-08-05 10:40:00,41.48,41.49,41.4,41.46,363600.0,29.0101,29.0171,28.9542,28.9962,363600.0
2008-08-05 10:50:00,41.45,41.49,41.42,41.46,298500.0,28.9892,29.0171,28.9682,28.9962,298500.0
2008-08-05 11:00:00,41.46,41.49,41.41,41.45,972100.0,28.9962,29.0171,28.9612,28.9892,972100.0
2008-08-05 11:10:00,41.45,41.49,41.44,41.46,371800.0,28.9892,29.0171,28.9822,28.9962,371800.0
2008-08-05 11:20:00,41.47,41.5,41.45,41.49,336900.0,29.0032,29.0241,28.9892,29.0171,336900.0
2008-08-05 11:30:00,41.49,41.5,41.46,41.47,360900.0,29.0171,29.0241,28.9962,29.0032,360900.0
2008-08-05 11:40:00,41.47,41.5,41.45,41.49,399200.0,29.0032,29.0241,28.9892,29.0171,399200.0
2008-08-05 11:50:00,41.49,41.62,41.48,41.61,1871600.0,29.0171,29.1081,29.0101,29.1011,1871600.0
2008-08-05 12:00:00,41.61,41.67,41.51,41.52,696300.0,29.1011,29.143,29.0311,29.0381,696300.0
2008-08-05 12:10:00,41.52,41.58,41.52,41.58,122400.0,29.0381,29.0801,29.0381,29.0801,122400.0
2008-08-05 12:20:00,41.58,41.6,41.54,41.6,351700.0,29.0801,29.0941,29.0521,29.0941,351700.0
2008-08-05 12:30:00,41.6,41.6,41.57,41.58,186000.0,29.0941,29.0941,29.0731,29.0801,186000.0
2008-08-05 12:40:00,41.58,41.59,41.5,41.56,383300.0,29.0801,29.0871,29.0241,29.0661,383300.0
2008-08-05 12:50:00,41.56,41.57,41.51,41.55,116800.0,29.0661,29.0731,29.0311,29.0591,116800.0
2008-08-05 13:00:00,41.55,41.57,41.52,41.53,177100.0,29.0591,29.0731,29.0381,29.0451,177100.0
2008-08-05 13:10:00,41.53,41.54,41.51,41.52,253300.0,29.0451,29.0521,29.0311,29.0381,253300.0
2008-08-05 13:20:00,41.52,41.53,41.5,41.53,173900.0,29.0381,29.0451,29.0241,29.0451,173900.0
2008-08-05 13:30:00,41.53,41.56,41.52,41.54,236800.0,29.0451,29.0661,29.0381,29.0521,236800.0
2008-08-05 13:40:00,41.55,41.59,41.54,41.56,134000.0,29.0591,29.0871,29.0521,29.0661,134000.0
2008-08-05 13:50:00,41.56,41.57,41.41,41.42,967600.0,29.0661,29.0731,28.9612,28.9682,967600.0
2008-08-05 14:00:00,41.42,41.49,41.42,41.43,733300.0,28.9682,29.0171,28.9682,28.9752,733300.0
2008-08-05 14:10:00,41.43,41.66,41.34,41.55,1296800.0,28.9752,29.136,28.9122,29.0591,1296800.0
2008-08-05 14:20:00,41.55,41.56,41.39,41.52,1004800.0,29.0591,29.0661,28.9472,29.0381,1004800.0
2008-08-05 14:30:00,41.52,41.6,41.49,41.49,422600.0,29.0381,29.0941,29.0171,29.0171,422600.0
2008-08-05 14:40:00,41.5,41.57,41.44,41.53,2105800.0,29.0241,29.0731,28.9822,29.0451,2105800.0
2008-08-05 14:50:00,41.53,41.66,41.52,41.54,2428000.0,29.0451,29.136,29.0381,29.0521,2428000.0
2008-08-05 15:00:00,41.54,41.57,41.38,41.39,2052900.0,29.0521,29.0731,28.9402,28.9472,2052900.0
2008-08-05 15:10:00,41.38,41.51,41.33,41.51,2175800.0,28.9402,29.0311,28.9052,29.0311,2175800.0
2008-08-05 15:20:00,41.5,41.56,41.48,41.55,1262700.0,29.0241,29.0661,29.0101,29.0591,1262700.0
2008-08-05 15:30:00,41.55,41.61,41.51,41.59,905900.0,29.0591,29.1011,29.0311,29.0871,905900.0
2008-08-05 15:40:00,41.59,41.69,41.57,41.63,1849100.0,29.0871,29.157,29.0731,29.1151,1849100.0
2008-08-05 15:50:00,41.63,41.76,41.55,41.7,3337400.0,29.1151,29.206,29.0591,29.164,3337400.0
2008-08-06 09:30:00,41.74,41.8,41.55,41.63,1779900.0,29.192,29.2339,29.0591,29.1151,1779900.0
2008-08-06 09:40:00,41.63,41.67,41.55,41.58,2204600.0,29.1151,29.143,29.0591,29.0801,2204600.0
2008-08-06 09:50:00,41.57,41.74,41.57,41.7,1224700.0,29.0731,29.192,29.0731,29.164,1224700.0
2008-08-06 10:00:00,41.69,41.8,41.69,41.76,342000.0,29.157,29.2339,29.157,29.206,342000.0
2008-08-06 10:10:00,41.75,41.85,41.73,41.82,764000.0,29.199,29.2689,29.185,29.2479,764000.0
2008-08-06 10:20:00,41.83,41.84,41.81,41.82,228300.0,29.2549,29.2619,29.2409,29.2479,228300.0
2008-08-06 10:30:00,41.81,41.83,41.71,41.75,487400.0,29.2409,29.2549,29.171,29.199,487400.0
2008-08-06 10:40:00,41.75,41.75,41.65,41.73,376900.0,29.199,29.199,29.129,29.185,376900.0
2008-08-06 10:50:00,41.73,41.76,41.69,41.73,423800.0,29.185,29.206,29.157,29.185,423800.0
2008-08-06 11:00:00,41.73,41.81,41.7,41.78,260400.0,29.185,29.2409,29.164,29.22,260400.0
2008-08-06 11:10:00,41.79,41.92,41.78,41.9,324500.0,29.227,29.3179,29.22,29.3039,324500.0
2008-08-06 11:20:00,41.89,41.96,41.86,41.9,755500.0,29.2969,29.3458,29.2759,29.3039,755500.0
2008-08-06 11:30:00,41.9,41.94,41.84,41.9,565400.0,29.3039,29.3319,29.2619,29.3039,565400.0
2008-08-06 11:40:00,41.91,41.96,41.9,41.94,300600.0,29.3109,29.3458,29.3039,29.3319,300600.0
2008-08-06 11:50:00,41.94,41.97,41.92,41.95,351800.0,29.3319,29.3528,29.3179,29.3389,351800.0
2008-08-06 12:00:00,41.95,42.03,41.94,41.98,605800.0,29.3389,29.3948,29.3319,29.3598,605800.0
2008-08-06 12:10:00,41.98,42.03,41.98,42.02,288200.0,29.3598,29.3948,29.3598,29.3878,288200.0
2008-08-06 12:20:00,42.03,42.09,42.0,42.08,666100.0,29.3948,29.4368,29.3738,29.4298,666100.0
2008-08-06 12:30:00,42.08,42.1,42.02,42.05,497800.0,29.4298,29.4438,29.3878,29.4088,497800.0
2008-08-06 12:40:00,42.05,42.07,42.04,42.04,609400.0,29.4088,29.4228,29.4018,29.4018,609400.0
2008-08-06 12:50:00,42.05,42.05,41.98,42.0,436500.0,29.4088,29.4088,29.3598,29.3738,436500.0
2008-08-06 13:00:00,42.0,42.0,41.97,41.98,125500.0,29.3738,29.3738,29.3528,29.3598,125500.0
2008-08-06 13:10:00,41.97,42.0,41.97,42.0,117100.0,29.3528,29.3738,29.3528,29.3738,117100.0
2008-08-06 13:20:00,42.0,42.01,41.99,42.0,329700.0,29.3738,29.3808,29.3668,29.3738,329700.0
2008-08-06 13:30:00,42.0,42.06,41.99,42.05,343000.0,29.3738,29.4158,29.3668,29.4088,343000.0
2008-08-06 13:40:00,42.05,42.09,42.05,42.07,198400.0,29.4088,29.4368,29.4088,29.4228,198400.0
2008-08-06 13:50:00,42.07,42.07,42.0,42.03,234800.0,29.4228,29.4228,29.3738,29.3948,234800.0
2008-08-06 14:00:00,42.02,42.04,42.02,42.03,93100.0,29.3878,29.4018,29.3878,29.3948,93100.0
2008-08-06 14:10:00,42.03,42.19,42.02,42.19,426600.0,29.3948,29.5067,29.3878,29.5067,426600.0
2008-08-06 14:20:00,42.19,42.23,42.16,42.18,693700.0,29.5067,29.5347,29.4857,29.4997,693700.0
2008-08-06 14:30:00,42.18,42.21,42.15,42.21,419500.0,29.4997,29.5207,29.4787,29.5207,419500.0
2008-08-06 14:40:00,42.2,42.28,42.19,42.28,424100.0,29.5137,29.5696,29.5067,29.5696,424100.0
2008-08-06 14:50:00,42.28,42.37,42.27,42.28,636500.0,29.5696,29.6326,29.5627,29.5696,636500.0
2008-08-06 15:00:00,42.28,42.3,42.24,42.25,554000.0,29.5696,29.5836,29.5417,29.5487,554000.0
2008-08-06 15:10:00,42.25,42.26,42.22,42.22,443200.0,29.5487,29.5557,29.5277,29.5277,443200.0
2008-08-06 15:20:00,42.22,42.24,42.21,42.23,532800.0,29.5277,29.5417,29.5207,29.5347,532800.0
2008-08-06 15:30:00,42.22,42.23,42.09,42.11,841700.0,29.5277,29.5347,29.4368,29.4508,841700.0
2008-08-06 15:40:00,42.11,42.23,42.1,42.2,1483100.0,29.4508,29.5347,29.4438,29.5137,1483100.0
2008-08-06 15:50:00,42.2,42.32,42.19,42.27,3587400.0,29.5137,29.5976,29.5067,29.5627,3587400.0
2008-08-07 09:30:00,41.72,41.8,41.44,41.46,848100.0,29.178,29.2339,28.9822,28.9962,848100.0
2008-08-07 09:40:00,41.46,41.56,41.46,41.52,817800.0,28.9962,29.0661,28.9962,29.0381,817800.0
2008-08-07 09:50:00,41.52,41.57,41.48,41.54,693100.0,29.0381,29.0731,29.0101,29.0521,693100.0
2008-08-07 10:00:00,41.55,41.65,41.52,41.65,1452400.0,29.0591,29.129,29.0381,29.129,1452400.0
2008-08-07 10:10:00,41.64,41.65,41.54,41.64,630100.0,29.122,29.129,29.0521,29.122,630100.0
2008-08-07 10:20:00,41.64,41.66,41.57,41.64,397600.0,29.122,29.136,29.0731,29.122,397600.0
2008-08-07 10:30:00,41.63,41.72,41.58,41.61,421400.0,29.1151,29.178,29.0801,29.1011,421400.0
2008-08-07 10:40:00,41.61,41.62,41.51,41.52,678900.0,29.1011,29.1081,29.0311,29.0381,678900.0
2008-08-07 10:50:00,41.52,41.59,41.51,41.56,436600.0,29.0381,29.0871,29.0311,29.0661,436600.0
2008-08-07 11:00:00,41.57,41.6,41.56,41.59,445800.0,29.0731,29.0941,29.0661,29.0871,445800.0
2008-08-07 11:10:00,41.58,41.63,41.56,41.56,415500.0,29.0801,29.1151,29.0661,29.0661,415500.0
2008-08-07 11:20:00,41.56,41.57,41.49,41.53,596700.0,29.0661,29.0731,29.0171,29.0451,596700.0
2008-08-07 11:30:00,41.53,41.57,41.51,41.54,385000.0,29.0451,29.0731,29.0311,29.0521,385000.0
2008-08-07 11:40:00,41.55,41.55,41.42,41.51,474200.0,29.0591,29.0591,28.9682,29.0311,474200.0
2008-08-07 11:50:00,41.51,41.54,41.42,41.43,397400.0,29.0311,29.0521,28.9682,28.9752,397400.0
2008-08-07 12:00:00,41.43,41.43,41.4,41.4,205600.0,28.9752,28.9752,28.9542,28.9542,205600.0
2008-08-07 12:10:00,41.4,41.44,41.4,41.43,320200.0,28.9542,28.9822,28.9542,28.9752,320200.0
2008-08-07 12:20:00,41.43,41.52,41.42,41.51,301800.0,28.9752,29.0381,28.9682,29.0311,301800.0
2008-08-07 12:30:00,41.51,41.56,41.44,41.54,391100.0,29.0311,29.0661,28.9822,29.0521,391100.0
2008-08-07 12:40:00,41.55,41.6,41.53,41.58,322300.0,29.0591,29.0941,29.0451,29.0801,322300.0
2008-08-07 12:50:00,41.58,41.61,41.56,41.57,337000.0,29.0801,29.1011,29.0661,29.0731,337000.0
2008-08-07 13:00:00,41.56,41.59,41.48,41.48,580600.0,29.0661,29.0871,29.0101,29.0101,580600.0
2008-08-07 13:10:00,41.48,41.51,41.45,41.49,450800.0,29.0101,29.0311,28.9892,29.0171,450800.0
2008-08-07 13:20:00,41.5,41.55,41.48,41.51,1016500.0,29.0241,29.0591,29.0101,29.0311,1016500.0
2008-08-07 13:30:00,41.52,41.56,41.49,41.56,1666400.0,29.0381,29.0661,29.0171,29.0661,1666400.0
2008-08-07 13:40:00,41.56,41.61,41.56,41.58,648600.0,29.0661,29.1011,29.0661,29.0801,648600.0
2008-08-07 13:50:00,41.58,41.59,41.49,41.49,196100.0,29.0801,29.0871,29.0171,29.0171,196100.0
2008-08-07 14:00:00,41.49,41.5,41.45,41.46,254300.0,29.0171,29.0241,28.9892,28.9962,254300.0
2008-08-07 14:10:00,41.46,41.49,41.44,41.46,146500.0,28.9962,29.0171,28.9822,28.9962,146500.0
2008-08-07 14:20:00,41.46,41.52,41.43,41.45,704500.0,28.9962,29.0381,28.9752,28.9892,704500.0
2008-08-07 14:30:00,41.45,41.53,41.45,41.49,1436100.0,28.9892,29.0451,28.9892,29.0171,1436100.0
2008-08-07 14:40:00,41.49,41.5,41.39,41.45,405200.0,29.0171,29.0241,28.9472,28.9892,405200.0
2008-08-07 14:50:00,41.45,41.48,41.37,41.37,964700.0,28.9892,29.0101,28.9332,28.9332,964700.0
2008-08-07 15:00:00,41.38,41.42,41.21,41.25,1357300.0,28.9402,28.9682,28.8213,28.8493,1357300.0
2008-08-07 15:10:00,41.26,41.31,41.25,41.27,697900.0,28.8563,28.8913,28.8493,28.8633,697900.0
2008-08-07 15:20:00,41.27,41.27,41.23,41.25,463100.0,28.8633,28.8633,28.8353,28.8493,463100.0
2008-08-07 15:30:00,41.25,41.25,40.94,41.02,3330500.0,28.8493,28.8493,28.6325,28.6884,3330500.0
2008-08-07 15:40:00,41.02,41.08,40.96,40.99,3646000.0,28.6884,28.7304,28.6465,28.6675,3646000.0
2008-08-07 15:50:00,41.0,41.35,40.97,41.06,5161200.0,28.6744,28.9192,28.6535,28.7164,5161200.0
2008-08-08 09:30:00,40.59,40.65,40.41,40.59,4461400.0,28.3877,28.4297,28.2618,28.3877,4461400.0
2008-08-08 09:40:00,40.59,40.61,40.46,40.56,3453500.0,28.3877,28.4017,28.2968,28.3667,3453500.0
2008-08-08 09:50:00,40.57,40.65,40.54,40.63,1277600.0,28.3737,28.4297,28.3527,28.4157,1277600.0
2008-08-08 10:00:00,40.63,40.87,40.61,40.85,1818600.0,28.4157,28.5835,28.4017,28.5695,1818600.0
2008-08-08 10:10:00,40.86,41.0,40.86,40.99,2362300.0,28.5765,28.6744,28.5765,28.6675,2362300.0
2008-08-08 10:20:00,40.99,41.14,40.99,41.12,2928800.0,28.6675,28.7724,28.6675,28.7584,2928800.0
2008-08-08 10:30:00,41.13,41.13,41.01,41.05,1730200.0,28.7654,28.7654,28.6814,28.7094,1730200.0
2008-08-08 10:40:00,41.05,41.15,41.04,41.11,976700.0,28.7094,28.7794,28.7024,28.7514,976700.0
2008-08-08 10:50:00,41.11,41.15,41.05,41.05,946400.0,28.7514,28.7794,28.7094,28.7094,946400.0
2008-08-08 11:00:00,41.05,41.15,40.96,40.97,1212100.0,28.7094,28.7794,28.6465,28.6535,1212100.0
2008-08-08 11:10:00,40.97,41.08,40.97,41.06,368600.0,28.6535,28.7304,28.6535,28.7164,368600.0
2008-08-08 11:20:00,41.07,41.12,41.03,41.03,453200.0,28.7234,28.7584,28.6954,28.6954,453200.0
2008-08-08 11:30:00,41.03,41.13,41.02,41.03,913800.0,28.6954,28.7654,28.6884,28.6954,913800.0
2008-08-08 11:40:00,41.03,41.03,40.93,40.98,2518500.0,28.6954,28.6954,28.6255,28.6605,2518500.0
2008-08-08 11:50:00,40.99,41.04,40.96,41.0,876100.0,28.6675,28.7024,28.6465,28.6744,876100.0
2008-08-08 12:00:00,41.01,41.03,40.98,40.99,958800.0,28.6814,28.6954,28.6605,28.6675,958800.0
2008-08-08 12:10:00,40.99,41.08,40.99,41.08,870800.0,28.6675,28.7304,28.6675,28.7304,870800.0
2008-08-08 12:20:00,41.08,41.14,41.05,41.13,566900.0,28.7304,28.7724,28.7094,28.7654,566900.0
2008-08-08 12:30:00,41.12,41.17,41.1,41.16,471900.0,28.7584,28.7933,28.7444,28.7863,471900.0
2008-08-08 12:40:00,41.15,41.18,41.08,41.08,602900.0,28.7794,28.8003,28.7304,28.7304,602900.0
2008-08-08 12:50:00,41.08,41.14,41.06,41.06,290700.0,28.7304,28.7724,28.7164,28.7164,290700.0
2008-08-08 13:00:00,41.07,41.15,41.06,41.14,323900.0,28.7234,28.7794,28.7164,28.7724,323900.0
2008-08-08 13:10:00,41.14,41.17,41.1,41.15,1953800.0,28.7724,28.7933,28.7444,28.7794,1953800.0
2008-08-08 13:20:00,41.15,41.23,41.12,41.23,583900.0,28.7794,28.8353,28.7584,28.8353,583900.0
2008-08-08 13:30:00,41.22,41.29,41.2,41.21,496600.0,28.8283,28.8773,28.8143,28.8213,496600.0
2008-08-08 13:40:00,41.21,41.28,41.2,41.24,965900.0,28.8213,28.8703,28.8143,28.8423,965900.0
2008-08-08 13:50:00,41.24,41.28,41.13,41.13,1132800.0,28.8423,28.8703,28.7654,28.7654,1132800.0
2008-08-08 14:00:00,41.13,41.18,41.11,41.18,254300.0,28.7654,28.8003,28.7514,28.8003,254300.0
2008-08-08 14:10:00,41.17,41.21,41.15,41.16,190800.0,28.7933,28.8213,28.7794,28.7863,190800.0
2008-08-08 14:20:00,41.17,41.23,41.16,41.23,468400.0,28.7933,28.8353,28.7863,28.8353,468400.0
2008-08-08 14:30:00,41.23,41.29,41.16,41.19,689300.0,28.8353,28.8773,28.7863,28.8073,689300.0
2008-08-08 14:40:00,41.19,41.23,41.15,41.16,222500.0,28.8073,28.8353,28.7794,28.7863,222500.0
2008-08-08 14:50:00,41.16,41.16,41.07,41.11,688300.0,28.7863,28.7863,28.7234,28.7514,688300.0
2008-08-08 15:00:00,41.11,41.22,41.11,41.16,866500.0,28.7514,28.8283,28.7514,28.7863,866500.0
2008-08-08 15:10:00,41.17,41.18,41.07,41.1,430600.0,28.7933,28.8003,28.7234,28.7444,430600.0
2008-08-08 15:20:00,41.1,41.12,41.07,41.1,257200.0,28.7444,28.7584,28.7234,28.7444,257200.0
2008-08-08 15:30:00,41.1,41.2,41.07,41.18,642000.0,28.7444,28.8143,28.7234,28.8003,642000.0
2008-08-08 15:40:00,41.18,41.2,41.12,41.15,1322100.0,28.8003,28.8143,28.7584,28.7794,1322100.0
2008-08-08 15:50:00,41.15,41.19,41.03,41.13,2997600.0,28.7794,28.8073,28.6954,28.7654,2997600.0
2008-08-11 09:30:00,40.9,41.11,40.88,40.99,1007600.0,28.6045,28.7514,28.5905,28.6675,1007600.0
2008-08-11 09:40:00,40.98,41.06,40.95,41.05,1449800.0,28.6605,28.7164,28.6395,28.7094,1449800.0
2008-08-11 09:50:00,41.05,41.12,40.95,41.09,1722300.0,28.7094,28.7584,28.6395,28.7374,1722300.0
2008-08-11 10:00:00,41.09,41.14,41.03,41.08,1329900.0,28.7374,28.7724,28.6954,28.7304,1329900.0
2008-08-11 10:10:00,41.07,41.12,41.03,41.11,2147400.0,28.7234,28.7584,28.6954,28.7514,2147400.0
2008-08-11 10:20:00,41.11,41.12,41.0,41.03,1697100.0,28.7514,28.7584,28.6744,28.6954,1697100.0
2008-08-11 10:30:00,41.01,41.03,41.01,41.01,424300.0,28.6814,28.6954,28.6814,28.6814,424300.0
2008-08-11 10:40:00,41.01,41.04,40.98,40.99,654900.0,28.6814,28.7024,28.6605,28.6675,654900.0
2008-08-11 10:50:00,40.99,41.0,40.94,40.94,363000.0,28.6675,28.6744,28.6325,28.6325,363000.0
2008-08-11 11:00:00,40.94,41.0,40.9,41.0,964300.0,28.6325,28.6744,28.6045,28.6744,964300.0
2008-08-11 11:10:00,41.01,41.02,40.96,41.0,361500.0,28.6814,28.6884,28.6465,28.6744,361500.0
2008-08-11 11:20:00,41.0,41.05,40.99,41.03,244600.0,28.6744,28.7094,28.6675,28.6954,244600.0
2008-08-11 11:30:00,41.04,41.14,41.02,41.11,590500.0,28.7024,28.7724,28.6884,28.7514,590500.0
2008-08-11 11:40:00,41.12,41.12,41.06,41.07,560000.0,28.7584,28.7584,28.7164,28.7234,560000.0
2008-08-11 11:50:00,41.06,41.1,41.05,41.08,355300.0,28.7164,28.7444,28.7094,28.7304,355300.0
2008-08-11 12:00:00,41.07,41.12,41.04,41.04,299100.0,28.7234,28.7584,28.7024,28.7024,299100.0
2008-08-11 12:10:00,41.04,41.06,41.01,41.03,363300.0,28.7024,28.7164,28.6814,28.6954,363300.0
2008-08-11 12:20:00,41.03,41.06,40.96,40.99,1073400.0,28.6954,28.7164,28.6465,28.6675,1073400.0
2008-08-11 12:30:00,40.99,40.99,40.94,40.95,153300.0,28.6675,28.6675,28.6325,28.6395,153300.0
2008-08-11 12:40:00,40.95,41.03,40.92,40.93,407300.0,28.6395,28.6954,28.6185,28.6255,407300.0
2008-08-11 12:50:00,40.93,40.98,40.93,40.95,115500.0,28.6255,28.6605,28.6255,28.6395,115500.0
2008-08-11 13:00:00,40.95,40.95,40.9,40.91,204500.0,28.6395,28.6395,28.6045,28.6115,204500.0
2008-08-11 13:10:00,40.92,41.0,40.9,40.9,200000.0,28.6185,28.6744,28.6045,28.6045,200000.0
2008-08-11 13:20:00,40.9,40.96,40.9,40.94,508300.0,28.6045,28.6465,28.6045,28.6325,508300.0
2008-08-11 13:30:00,40.94,41.06,40.93,41.01,713500.0,28.6325,28.7164,28.6255,28.6814,713500.0
2008-08-11 13:40:00,41.01,41.02,40.97,41.01,384500.0,28.6814,28.6884,28.6535,28.6814,384500.0
2008-08-11 13:50:00,41.01,41.06,40.92,40.92,396400.0,28.6814,28.7164,28.6185,28.6185,396400.0
2008-08-11 14:00:00,40.94,41.0,40.87,40.96,410600.0,28.6325,28.6744,28.5835,28.6465,410600.0
2008-08-11 14:10:00,40.96,40.96,40.86,40.88,668100.0,28.6465,28.6465,28.5765,28.5905,668100.0
2008-08-11 14:20:00,40.88,41.0,40.85,40.93,737700.0,28.5905,28.6744,28.5695,28.6255,737700.0
2008-08-11 14:30:00,40.93,40.95,40.86,40.9,1127100.0,28.6255,28.6395,28.5765,28.6045,1127100.0
2008-08-11 14:40:00,40.9,40.93,40.86,40.88,900000.0,28.6045,28.6255,28.5765,28.5905,900000.0
2008-08-11 14:50:00,40.88,41.0,40.83,40.92,1034300.0,28.5905,28.6744,28.5556,28.6185,1034300.0
2008-08-11 15:00:00,40.93,41.04,40.92,41.0,541600.0,28.6255,28.7024,28.6185,28.6744,541600.0
2008-08-11 15:10:00,41.0,41.01,40.91,40.92,957800.0,28.6744,28.6814,28.6115,28.6185,957800.0
2008-08-11 15:20:00,40.93,40.94,40.74,40.75,793400.0,28.6255,28.6325,28.4926,28.4996,793400.0
2008-08-11 15:30:00,40.75,40.76,40.58,40.72,1881700.0,28.4996,28.5066,28.3807,28.4786,1881700.0
2008-08-11 15:40:00,40.72,40.82,40.72,40.81,1555400.0,28.4786,28.5486,28.4786,28.5416,1555400.0
2008-08-11 15:50:00,40.82,40.86,40.73,40.79,2144800.0,28.5486,28.5765,28.4856,28.5276,2144800.0
2008-08-12 09:30:00,40.61,40.62,40.42,40.54,2313200.0,28.4017,28.4087,28.2688,28.3527,2313200.0
2008-08-12 09:40:00,40.55,40.71,40.5,40.61,1867000.0,28.3597,28.4716,28.3248,28.4017,1867000.0
2008-08-12 09:50:00,40.62,40.71,40.61,40.66,1282500.0,28.4087,28.4716,28.4017,28.4367,1282500.0
2008-08-12 10:00:00,40.65,40.71,40.59,40.64,722100.0,28.4297,28.4716,28.3877,28.4227,722100.0
2008-08-12 10:10:00,40.63,40.68,40.59,40.62,568400.0,28.4157,28.4506,28.3877,28.4087,568400.0
2008-08-12 10:20:00,40.62,40.63,40.41,40.43,1008700.0,28.4087,28.4157,28.2618,28.2758,1008700.0
2008-08-12 10:30:00,40.44,40.47,40.37,40.4,995300.0,28.2828,28.3038,28.2338,28.2548,995300.0
2008-08-12 10:40:00,40.4,40.52,40.4,40.44,435000.0,28.2548,28.3387,28.2548,28.2828,435000.0
2008-08-12 10:50:00,40.43,40.49,40.4,40.44,454700.0,28.2758,28.3178,28.2548,28.2828,454700.0
2008-08-12 11:00:00,40.44,40.45,40.37,40.42,436800.0,28.2828,28.2898,28.2338,28.2688,436800.0
2008-08-12 11:10:00,40.42,40.5,40.38,40.49,878000.0,28.2688,28.3248,28.2408,28.3178,878000.0
2008-08-12 11:20:00,40.49,40.55,40.47,40.53,1077800.0,28.3178,28.3597,28.3038,28.3457,1077800.0
2008-08-12 11:30:00,40.52,40.55,40.46,40.48,915500.0,28.3387,28.3597,28.2968,28.3108,915500.0
2008-08-12 11:40:00,40.48,40.52,40.48,40.51,412400.0,28.3108,28.3387,28.3108,28.3318,412400.0
2008-08-12 11:50:00,40.52,40.59,40.5,40.51,1056100.0,28.3387,28.3877,28.3248,28.3318,1056100.0
2008-08-12 12:00:00,40.51,40.51,40.48,40.49,322300.0,28.3318,28.3318,28.3108,28.3178,322300.0
2008-08-12 12:10:00,40.5,40.51,40.46,40.48,301900.0,28.3248,28.3318,28.2968,28.3108,301900.0
2008-08-12 12:20:00,40.49,40.52,40.47,40.48,545600.0,28.3178,28.3387,28.3038,28.3108,545600.0
2008-08-12 12:30:00,40.47,40.47,40.41,40.44,298100.0,28.3038,28.3038,28.2618,28.2828,298100.0
2008-08-12 12:40:00,40.43,40.44,40.41,40.42,168100.0,28.2758,28.2828,28.2618,28.2688,168100.0
2008-08-12 12:50:00,40.41,40.43,40.41,40.42,400300.0,28.2618,28.2758,28.2618,28.2688,400300.0
2008-08-12 13:00:00,40.41,40.42,40.4,40.41,148300.0,28.2618,28.2688,28.2548,28.2618,148300.0
2008-08-12 13:10:00,40.42,40.42,40.38,40.41,153000.0,28.2688,28.2688,28.2408,28.2618,153000.0
2008-08-12 13:20:00,40.41,40.42,40.3,40.35,722400.0,28.2618,28.2688,28.1849,28.2199,722400.0
2008-08-12 13:30:00,40.34,40.35,40.3,40.34,349600.0,28.2129,28.2199,28.1849,28.2129,349600.0
2008-08-12 13:40:00,40.34,40.43,40.34,40.41,243400.0,28.2129,28.2758,28.2129,28.2618,243400.0
2008-08-12 13:50:00,40.4,40.4,40.3,40.32,966200.0,28.2548,28.2548,28.1849,28.1989,966200.0
2008-08-12 14:00:00,40.33,40.4,40.31,40.35,628900.0,28.2059,28.2548,28.1919,28.2199,628900.0
2008-08-12 14:10:00,40.35,40.37,40.33,40.35,227900.0,28.2199,28.2338,28.2059,28.2199,227900.0
2008-08-12 14:20:00,40.36,40.39,40.31,40.39,377900.0,28.2268,28.2478,28.1919,28.2478,377900.0
2008-08-12 14:30:00,40.39,40.39,40.35,40.35,212000.0,28.2478,28.2478,28.2199,28.2199,212000.0
2008-08-12 14:40:00,40.36,40.39,40.35,40.38,370900.0,28.2268,28.2478,28.2199,28.2408,370900.0
2008-08-12 14:50:00,40.39,40.39,40.24,40.25,772200.0,28.2478,28.2478,28.1429,28.1499,772200.0
2008-08-12 15:00:00,40.25,40.26,40.14,40.19,1387200.0,28.1499,28.1569,28.073,28.108,1387200.0
2008-08-12 15:10:00,40.2,40.22,40.12,40.21,1534500.0,28.1149,28.1289,28.059,28.1219,1534500.0
2008-08-12 15:20:00,40.22,40.26,40.19,40.22,1902600.0,28.1289,28.1569,28.108,28.1289,1902600.0
2008-08-12 15:30:00,40.22,40.25,40.0,40.03,3087200.0,28.1289,28.1499,27.9751,27.9961,3087200.0
2008-08-12 15:40:00,40.03,40.14,39.99,40.12,2729400.0,27.9961,28.073,27.9681,28.059,2729400.0
2008-08-12 15:50:00,40.12,40.16,40.09,40.12,2463500.0,28.059,28.087,28.038,28.059,2463500.0
2008-08-13 09:30:00,40.04,40.04,39.64,39.8,1822900.0,28.003,28.003,27.7233,27.8352,1822900.0
2008-08-13 09:40:00,39.8,39.82,39.72,39.77,2074100.0,27.8352,27.8492,27.7792,27.8142,2074100.0
2008-08-13 09:50:00,39.78,39.9,39.74,39.89,1918300.0,27.8212,27.9051,27.7932,27.8981,1918300.0
2008-08-13 10:00:00,39.89,40.0,39.89,39.92,2302800.0,27.8981,27.9751,27.8981,27.9191,2302800.0
2008-08-13 10:10:00,39.92,39.92,39.82,39.9,981900.0,27.9191,27.9191,27.8492,27.9051,981900.0
2008-08-13 10:20:00,39.89,39.96,39.89,39.9,1676500.0,27.8981,27.9471,27.8981,27.9051,1676500.0
2008-08-13 10:30:00,39.9,39.96,39.82,39.84,1784800.0,27.9051,27.9471,27.8492,27.8632,1784800.0
2008-08-13 10:40:00,39.84,39.93,39.83,39.87,1363200.0,27.8632,27.9261,27.8562,27.8842,1363200.0
2008-08-13 10:50:00,39.88,39.89,39.84,39.88,485600.0,27.8911,27.8981,27.8632,27.8911,485600.0
2008-08-13 11:00:00,39.88,39.93,39.88,39.89,681000.0,27.8911,27.9261,27.8911,27.8981,681000.0
2008-08-13 11:10:00,39.89,39.92,39.85,39.92,960300.0,27.8981,27.9191,27.8702,27.9191,960300.0
2008-08-13 11:20:00,39.92,39.96,39.89,39.91,517900.0,27.9191,27.9471,27.8981,27.9121,517900.0
2008-08-13 11:30:00,39.92,39.96,39.88,39.95,408100.0,27.9191,27.9471,27.8911,27.9401,408100.0
2008-08-13 11:40:00,39.95,39.97,39.91,39.95,318300.0,27.9401,27.9541,27.9121,27.9401,318300.0
2008-08-13 11:50:00,39.94,40.0,39.94,39.99,416600.0,27.9331,27.9751,27.9331,27.9681,416600.0
2008-08-13 12:00:00,39.99,40.02,39.87,39.88,1564000.0,27.9681,27.9891,27.8842,27.8911,1564000.0
2008-08-13 12:10:00,39.88,40.0,39.87,39.92,476900.0,27.8911,27.9751,27.8842,27.9191,476900.0
2008-08-13 12:20:00,39.92,39.99,39.89,39.95,346500.0,27.9191,27.9681,27.8981,27.9401,346500.0
2008-08-13 12:30:00,39.95,40.02,39.9,40.02,199400.0,27.9401,27.9891,27.9051,27.9891,199400.0
2008-08-13 12:40:00,40.02,40.04,40.0,40.03,274800.0,27.9891,28.003,27.9751,27.9961,274800.0
2008-08-13 12:50:00,40.03,40.17,40.02,40.16,571000.0,27.9961,28.094,27.9891,28.087,571000.0
2008-08-13 13:00:00,40.16,40.2,40.15,40.18,390700.0,28.087,28.1149,28.08,28.101,390700.0
2008-08-13 13:10:00,40.18,40.18,40.09,40.1,331300.0,28.101,28.101,28.038,28.045,331300.0
2008-08-13 13:20:00,40.09,40.23,40.09,40.16,324700.0,28.038,28.1359,28.038,28.087,324700.0
2008-08-13 13:30:00,40.16,40.23,40.15,40.22,1014400.0,28.087,28.1359,28.08,28.1289,1014400.0
2008-08-13 13:40:00,40.23,40.34,40.22,40.29,2075400.0,28.1359,28.2129,28.1289,28.1779,2075400.0
2008-08-13 13:50:00,40.29,40.44,40.29,40.43,2311700.0,28.1779,28.2828,28.1779,28.2758,2311700.0
2008-08-13 14:00:00,40.43,40.45,40.34,40.39,2947200.0,28.2758,28.2898,28.2129,28.2478,2947200.0
2008-08-13 14:10:00,40.39,40.39,40.26,40.27,923300.0,28.2478,28.2478,28.1569,28.1639,923300.0
2008-08-13 14:20:00,40.27,40.32,40.26,40.29,635900.0,28.1639,28.1989,28.1569,28.1779,635900.0
2008-08-13 14:30:00,40.29,40.29,40.2,40.26,432800.0,28.1779,28.1779,28.1149,28.1569,432800.0
2008-08-13 14:40:00,40.25,40.44,40.25,40.4,737000.0,28.1499,28.2828,28.1499,28.2548,737000.0
2008-08-13 14:50:00,40.4,40.41,40.33,40.39,698400.0,28.2548,28.2618,28.2059,28.2478,698400.0
2008-08-13 15:00:00,40.4,40.45,40.39,40.39,544100.0,28.2548,28.2898,28.2478,28.2478,544100.0
2008-08-13 15:10:00,40.4,40.52,40.39,40.47,644700.0,28.2548,28.3387,28.2478,28.3038,644700.0
2008-08-13 15:20:00,40.47,40.48,40.36,40.39,990500.0,28.3038,28.3108,28.2268,28.2478,990500.0
2008-08-13 15:30:00,40.39,40.39,40.22,40.29,938800.0,28.2478,28.2478,28.1289,28.1779,938800.0
2008-08-13 15:40:00,40.29,40.31,40.16,40.23,782600.0,28.1779,28.1919,28.087,28.1359,782600.0
2008-08-13 15:50:00,40.24,40.4,40.18,40.34,3449400.0,28.1429,28.2548,28.101,28.2129,3449400.0
2008-08-14 09:30:00,40.36,40.54,40.35,40.5,749500.0,28.2268,28.3527,28.2199,28.3248,749500.0
2008-08-14 09:40:00,40.5,40.58,40.48,40.5,2911400.0,28.3248,28.3807,28.3108,28.3248,2911400.0
2008-08-14 09:50:00,40.5,40.62,40.48,40.62,729100.0,28.3248,28.4087,28.3108,28.4087,729100.0
2008-08-14 10:00:00,40.62,40.67,40.59,40.65,1255000.0,28.4087,28.4437,28.3877,28.4297,1255000.0
2008-08-14 10:10:00,40.65,40.75,40.61,40.74,867400.0,28.4297,28.4996,28.4017,28.4926,867400.0
2008-08-14 10:20:00,40.74,40.88,40.72,40.87,1215200.0,28.4926,28.5905,28.4786,28.5835,1215200.0
2008-08-14 10:30:00,40.88,40.96,40.82,40.95,824600.0,28.5905,28.6465,28.5486,28.6395,824600.0
2008-08-14 10:40:00,40.94,41.0,40.9,41.0,771000.0,28.6325,28.6744,28.6045,28.6744,771000.0
2008-08-14 10:50:00,41.0,41.07,40.99,41.02,680200.0,28.6744,28.7234,28.6675,28.6884,680200.0
2008-08-14 11:00:00,41.02,41.04,40.96,41.02,811500.0,28.6884,28.7024,28.6465,28.6884,811500.0
2008-08-14 11:10:00,41.03,41.07,40.96,41.02,855600.0,28.6954,28.7234,28.6465,28.6884,855600.0
2008-08-14 11:20:00,41.03,41.03,40.95,40.95,336000.0,28.6954,28.6954,28.6395,28.6395,336000.0
2008-08-14 11:30:00,40.95,41.0,40.94,40.97,1205000.0,28.6395,28.6744,28.6325,28.6535,1205000.0
2008-08-14 11:40:00,40.96,40.97,40.88,40.9,544800.0,28.6465,28.6535,28.5905,28.6045,544800.0
2008-08-14 11:50:00,40.89,40.96,40.87,40.89,317200.0,28.5975,28.6465,28.5835,28.5975,317200.0
2008-08-14 12:00:00,40.9,40.95,40.89,40.9,383500.0,28.6045,28.6395,28.5975,28.6045,383500.0
2008-08-14 12:10:00,40.89,40.93,40.87,40.9,401300.0,28.5975,28.6255,28.5835,28.6045,401300.0
2008-08-14 12:20:00,40.89,40.9,40.81,40.85,954800.0,28.5975,28.6045,28.5416,28.5695,954800.0
2008-08-14 12:30:00,40.84,40.89,40.78,40.78,800600.0,28.5625,28.5975,28.5206,28.5206,800600.0
2008-08-14 12:40:00,40.78,40.89,40.73,40.87,887400.0,28.5206,28.5975,28.4856,28.5835,887400.0
2008-08-14 12:50:00,40.87,40.91,40.87,40.89,166000.0,28.5835,28.6115,28.5835,28.5975,166000.0
2008-08-14 13:00:00,40.89,40.9,40.89,40.89,123400.0,28.5975,28.6045,28.5975,28.5975,123400.0
2008-08-14 13:10:00,40.89,40.89,40.84,40.84,177400.0,28.5975,28.5975,28.5625,28.5625,177400.0
2008-08-14 13:20:00,40.84,40.89,40.81,40.82,224100.0,28.5625,28.5975,28.5416,28.5486,224100.0
2008-08-14 13:30:00,40.82,40.83,40.78,40.79,123600.0,28.5486,28.5556,28.5206,28.5276,123600.0
2008-08-14 13:40:00,40.79,40.8,40.75,40.79,150300.0,28.5276,28.5346,28.4996,28.5276,150300.0
2008-08-14 13:50:00,40.79,40.8,40.77,40.79,156400.0,28.5276,28.5346,28.5136,28.5276,156400.0
2008-08-14 14:00:00,40.8,40.87,40.79,40.87,208600.0,28.5346,28.5835,28.5276,28.5835,208600.0
2008-08-14 14:10:00,40.87,40.91,40.81,40.9,349000.0,28.5835,28.6115,28.5416,28.6045,349000.0
2008-08-14 14:20:00,40.9,40.97,40.89,40.94,1018700.0,28.6045,28.6535,28.5975,28.6325,1018700.0
2008-08-14 14:30:00,40.94,40.94,40.82,40.85,914900.0,28.6325,28.6325,28.5486,28.5695,914900.0
2008-08-14 14:40:00,40.84,40.91,40.76,40.76,1219300.0,28.5625,28.6115,28.5066,28.5066,1219300.0
2008-08-14 14:50:00,40.76,40.77,40.69,40.75,451900.0,28.5066,28.5136,28.4576,28.4996,451900.0
2008-08-14 15:00:00,40.75,40.8,40.7,40.78,432200.0,28.4996,28.5346,28.4646,28.5206,432200.0
2008-08-14 15:10:00,40.78,40.85,40.75,40.81,664600.0,28.5206,28.5695,28.4996,28.5416,664600.0
2008-08-14 15:20:00,40.81,40.82,40.72,40.75,479400.0,28.5416,28.5486,28.4786,28.4996,479400.0
2008-08-14 15:30:00,40.75,40.9,40.74,40.87,1805700.0,28.4996,28.6045,28.4926,28.5835,1805700.0
2008-08-14 15:40:00,40.87,40.88,40.8,40.87,951500.0,28.5835,28.5905,28.5346,28.5835,951500.0
2008-08-14 15:50:00,40.86,40.98,40.82,40.91,2802300.0,28.5765,28.6605,28.5486,28.6115,2802300.0
2008-08-15 09:30:00,40.72,40.92,40.56,40.66,2761400.0,28.4786,28.6185,28.3667,28.4367,2761400.0
2008-08-15 09:40:00,40.66,40.75,40.63,40.64,1822800.0,28.4367,28.4996,28.4157,28.4227,1822800.0
2008-08-15 09:50:00,40.64,40.7,40.4,40.56,3182800.0,28.4227,28.4646,28.2548,28.3667,3182800.0
2008-08-15 10:00:00,40.55,40.56,40.29,40.4,636100.0,28.3597,28.3667,28.1779,28.2548,636100.0
2008-08-15 10:10:00,40.4,40.52,40.38,40.43,957200.0,28.2548,28.3387,28.2408,28.2758,957200.0
2008-08-15 10:20:00,40.43,40.47,40.37,40.44,392400.0,28.2758,28.3038,28.2338,28.2828,392400.0
2008-08-15 10:30:00,40.44,40.48,40.39,40.41,460700.0,28.2828,28.3108,28.2478,28.2618,460700.0
2008-08-15 10:40:00,40.42,40.49,40.39,40.44,714100.0,28.2688,28.3178,28.2478,28.2828,714100.0
2008-08-15 10:50:00,40.44,40.48,40.42,40.45,472500.0,28.2828,28.3108,28.2688,28.2898,472500.0
2008-08-15 11:00:00,40.44,40.5,40.37,40.45,416800.0,28.2828,28.3248,28.2338,28.2898,416800.0
2008-08-15 11:10:00,40.45,40.48,40.42,40.46,240400.0,28.2898,28.3108,28.2688,28.2968,240400.0
2008-08-15 11:20:00,40.46,40.46,40.38,40.46,322300.0,28.2968,28.2968,28.2408,28.2968,322300.0
2008-08-15 11:30:00,40.46,40.47,40.38,40.44,534900.0,28.2968,28.3038,28.2408,28.2828,534900.0
2008-08-15 11:40:00,40.44,40.52,40.43,40.52,1209400.0,28.2828,28.3387,28.2758,28.3387,1209400.0
2008-08-15 11:50:00,40.52,40.53,40.44,40.49,1026700.0,28.3387,28.3457,28.2828,28.3178,1026700.0
2008-08-15 12:00:00,40.49,40.5,40.45,40.45,367800.0,28.3178,28.3248,28.2898,28.2898,367800.0
2008-08-15 12:10:00,40.45,40.48,40.42,40.45,477500.0,28.2898,28.3108,28.2688,28.2898,477500.0
2008-08-15 12:20:00,40.45,40.49,40.4,40.4,251400.0,28.2898,28.3178,28.2548,28.2548,251400.0
2008-08-15 12:30:00,40.4,40.41,40.37,40.41,366600.0,28.2548,28.2618,28.2338,28.2618,366600.0
2008-08-15 12:40:00,40.41,40.44,40.38,40.42,237800.0,28.2618,28.2828,28.2408,28.2688,237800.0
2008-08-15 12:50:00,40.42,40.42,40.31,40.32,1799300.0,28.2688,28.2688,28.1919,28.1989,1799300.0
2008-08-15 13:00:00,40.31,40.35,40.3,40.34,719900.0,28.1919,28.2199,28.1849,28.2129,719900.0
2008-08-15 13:10:00,40.34,40.36,40.32,40.33,363800.0,28.2129,28.2268,28.1989,28.2059,363800.0
2008-08-15 13:20:00,40.32,40.35,40.28,40.34,656700.0,28.1989,28.2199,28.1709,28.2129,656700.0
2008-08-15 13:30:00,40.34,40.35,40.32,40.33,466300.0,28.2129,28.2199,28.1989,28.2059,466300.0
2008-08-15 13:40:00,40.34,40.36,40.32,40.33,313000.0,28.2129,28.2268,28.1989,28.2059,313000.0
2008-08-15 13:50:00,40.34,40.34,40.32,40.34,173100.0,28.2129,28.2129,28.1989,28.2129,173100.0
2008-08-15 14:00:00,40.34,40.38,40.28,40.28,538200.0,28.2129,28.2408,28.1709,28.1709,538200.0
2008-08-15 14:10:00,40.28,40.34,40.26,40.28,589800.0,28.1709,28.2129,28.1569,28.1709,589800.0
2008-08-15 14:20:00,40.28,40.32,40.27,40.29,289800.0,28.1709,28.1989,28.1639,28.1779,289800.0
2008-08-15 14:30:00,40.29,40.3,40.24,40.28,379200.0,28.1779,28.1849,28.1429,28.1709,379200.0
2008-08-15 14:40:00,40.27,40.34,40.26,40.3,465500.0,28.1639,28.2129,28.1569,28.1849,465500.0
2008-08-15 14:50:00,40.29,40.37,40.29,40.35,327400.0,28.1779,28.2338,28.1779,28.2199,327400.0
2008-08-15 15:00:00,40.35,40.41,40.31,40.31,505300.0,28.2199,28.2618,28.1919,28.1919,505300.0
2008-08-15 15:10:00,40.31,40.39,40.27,40.39,460700.0,28.1919,28.2478,28.1639,28.2478,460700.0
2008-08-15 15:20:00,40.38,40.95,40.34,40.47,1119600.0,28.2408,28.6395,28.2129,28.3038,1119600.0
2008-08-15 15:30:00,40.47,40.53,40.45,40.45,1733600.0,28.3038,28.3457,28.2898,28.2898,1733600.0
2008-08-15 15:40:00,40.46,40.46,40.37,40.37,920200.0,28.2968,28.2968,28.2338,28.2338,920200.0
2008-08-15 15:50:00,40.37,40.44,40.2,40.32,2020000.0,28.2338,28.2828,28.1149,28.1989,2020000.0
2008-08-18 09:30:00,40.45,40.5,40.22,40.46,1524400.0,28.2898,28.3248,28.1289,28.2968,1524400.0
2008-08-18 09:40:00,40.46,40.46,40.32,40.33,853900.0,28.2968,28.2968,28.1989,28.2059,853900.0
2008-08-18 09:50:00,40.33,40.37,40.25,40.3,742800.0,28.2059,28.2338,28.1499,28.1849,742800.0
2008-08-18 10:00:00,40.31,40.35,40.28,40.28,502600.0,28.1919,28.2199,28.1709,28.1709,502600.0
2008-08-18 10:10:00,40.27,40.35,40.16,40.17,3542300.0,28.1639,28.2199,28.087,28.094,3542300.0
2008-08-18 10:20:00,40.17,40.21,40.12,40.17,582200.0,28.094,28.1219,28.059,28.094,582200.0
2008-08-18 10:30:00,40.17,40.21,40.12,40.14,630800.0,28.094,28.1219,28.059,28.073,630800.0
2008-08-18 10:40:00,40.14,40.18,40.09,40.09,224000.0,28.073,28.101,28.038,28.038,224000.0
2008-08-18 10:50:00,40.1,40.16,40.1,40.14,183700.0,28.045,28.087,28.045,28.073,183700.0
2008-08-18 11:00:00,40.14,40.25,40.1,40.17,468100.0,28.073,28.1499,28.045,28.094,468100.0
2008-08-18 11:10:00,40.17,40.18,40.06,40.08,349800.0,28.094,28.101,28.017,28.031,349800.0
2008-08-18 11:20:00,40.07,40.1,40.04,40.07,371400.0,28.024,28.045,28.003,28.024,371400.0
2008-08-18 11:30:00,40.06,40.1,40.05,40.1,349200.0,28.017,28.045,28.01,28.045,349200.0
2008-08-18 11:40:00,40.1,40.1,40.05,40.06,223500.0,28.045,28.045,28.01,28.017,223500.0
2008-08-18 11:50:00,40.05,40.08,39.98,39.99,275100.0,28.01,28.031,27.9611,27.9681,275100.0
2008-08-18 12:00:00,39.98,39.99,39.9,39.95,1124000.0,27.9611,27.9681,27.9051,27.9401,1124000.0
2008-08-18 12:10:00,39.95,39.98,39.89,39.95,616500.0,27.9401,27.9611,27.8981,27.9401,616500.0
2008-08-18 12:20:00,39.94,39.94,39.88,39.92,663300.0,27.9331,27.9331,27.8911,27.9191,663300.0
2008-08-18 12:30:00,39.91,39.95,39.91,39.95,260200.0,27.9121,27.9401,27.9121,27.9401,260200.0
2008-08-18 12:40:00,39.94,39.95,39.8,39.84,686500.0,27.9331,27.9401,27.8352,27.8632,686500.0
2008-08-18 12:50:00,39.84,39.88,39.76,39.77,613500.0,27.8632,27.8911,27.8072,27.8142,613500.0
2008-08-18 13:00:00,39.76,39.84,39.75,39.8,445800.0,27.8072,27.8632,27.8002,27.8352,445800.0
2008-08-18 13:10:00,39.8,39.82,39.76,39.77,1002400.0,27.8352,27.8492,27.8072,27.8142,1002400.0
2008-08-18 13:20:00,39.77,39.85,39.75,39.81,794300.0,27.8142,27.8702,27.8002,27.8422,794300.0
2008-08-18 13:30:00,39.81,40.0,39.75,39.76,528300.0,27.8422,27.9751,27.8002,27.8072,528300.0
2008-08-18 13:40:00,39.75,39.76,39.7,39.71,510400.0,27.8002,27.8072,27.7653,27.7723,510400.0
2008-08-18 13:50:00,39.7,39.8,39.68,39.68,429400.0,27.7653,27.8352,27.7513,27.7513,429400.0
2008-08-18 14:00:00,39.68,39.71,39.65,39.69,1028200.0,27.7513,27.7723,27.7303,27.7583,1028200.0
2008-08-18 14:10:00,39.68,39.72,39.61,39.62,441500.0,27.7513,27.7792,27.7023,27.7093,441500.0
2008-08-18 14:20:00,39.61,39.63,39.57,39.59,547400.0,27.7023,27.7163,27.6743,27.6883,547400.0
2008-08-18 14:30:00,39.59,39.6,39.51,39.55,360600.0,27.6883,27.6953,27.6324,27.6604,360600.0
2008-08-18 14:40:00,39.54,39.65,39.54,39.65,369500.0,27.6534,27.7303,27.6534,27.7303,369500.0
2008-08-18 14:50:00,39.64,39.67,39.6,39.66,580300.0,27.7233,27.7443,27.6953,27.7373,580300.0
2008-08-18 15:00:00,39.65,39.66,39.55,39.55,548400.0,27.7303,27.7373,27.6604,27.6604,548400.0
2008-08-18 15:10:00,39.55,39.61,39.48,39.61,1990900.0,27.6604,27.7023,27.6114,27.7023,1990900.0
2008-08-18 15:20:00,39.6,39.7,39.55,39.65,730100.0,27.6953,27.7653,27.6604,27.7303,730100.0
2008-08-18 15:30:00,39.65,39.75,39.63,39.71,893600.0,27.7303,27.8002,27.7163,27.7723,893600.0
2008-08-18 15:40:00,39.7,39.7,39.56,39.62,1063500.0,27.7653,27.7653,27.6673,27.7093,1063500.0
2008-08-18 15:50:00,39.63,39.75,39.26,39.61,3372600.0,27.7163,27.8002,27.4575,27.7023,3372600.0
2008-08-19 09:30:00,39.13,39.15,38.88,39.09,1145100.0,27.3666,27.3806,27.1918,27.3386,1145100.0
2008-08-19 09:40:00,39.1,39.14,39.05,39.05,885300.0,27.3456,27.3736,27.3107,27.3107,885300.0
2008-08-19 09:50:00,39.05,39.06,38.91,38.97,1144800.0,27.3107,27.3177,27.2127,27.2547,1144800.0
2008-08-19 10:00:00,38.98,39.02,38.89,38.9,1100800.0,27.2617,27.2897,27.1988,27.2058,1100800.0
2008-08-19 10:10:00,38.9,38.92,38.83,38.86,1772800.0,27.2058,27.2197,27.1568,27.1778,1772800.0
2008-08-19 10:20:00,38.86,38.86,38.73,38.75,3099900.0,27.1778,27.1778,27.0869,27.1008,3099900.0
2008-08-19 10:30:00,38.75,38.88,38.75,38.87,1691500.0,27.1008,27.1918,27.1008,27.1848,1691500.0
2008-08-19 10:40:00,38.87,38.94,38.82,38.84,1519300.0,27.1848,27.2337,27.1498,27.1638,1519300.0
2008-08-19 10:50:00,38.84,38.85,38.76,38.83,1529700.0,27.1638,27.1708,27.1078,27.1568,1529700.0
2008-08-19 11:00:00,38.83,38.85,38.77,38.79,1363200.0,27.1568,27.1708,27.1148,27.1288,1363200.0
2008-08-19 11:10:00,38.79,38.88,38.79,38.81,663300.0,27.1288,27.1918,27.1288,27.1428,663300.0
2008-08-19 11:20:00,38.81,38.93,38.8,38.91,964200.0,27.1428,27.2267,27.1358,27.2127,964200.0
2008-08-19 11:30:00,38.91,38.94,38.86,38.87,738500.0,27.2127,27.2337,27.1778,27.1848,738500.0
2008-08-19 11:40:00,38.87,38.93,38.87,38.9,1417600.0,27.1848,27.2267,27.1848,27.2058,1417600.0
2008-08-19 11:50:00,38.91,38.94,38.84,38.87,955300.0,27.2127,27.2337,27.1638,27.1848,955300.0
2008-08-19 12:00:00,38.87,38.92,38.86,38.89,1035600.0,27.1848,27.2197,27.1778,27.1988,1035600.0
2008-08-19 12:10:00,38.89,39.0,38.89,38.99,466700.0,27.1988,27.2757,27.1988,27.2687,466700.0
2008-08-19 12:20:00,39.0,39.07,38.98,39.06,575200.0,27.2757,27.3246,27.2617,27.3177,575200.0
2008-08-19 12:30:00,39.06,39.12,39.06,39.11,275600.0,27.3177,27.3596,27.3177,27.3526,275600.0
2008-08-19 12:40:00,39.11,39.19,39.1,39.17,1426600.0,27.3526,27.4086,27.3456,27.3946,1426600.0
2008-08-19 12:50:00,39.18,39.24,39.17,39.23,903100.0,27.4016,27.4435,27.3946,27.4365,903100.0
2008-08-19 13:00:00,39.23,39.23,39.18,39.2,390700.0,27.4365,27.4365,27.4016,27.4156,390700.0
2008-08-19 13:10:00,39.19,39.26,39.19,39.24,1112100.0,27.4086,27.4575,27.4086,27.4435,1112100.0
2008-08-19 13:20:00,39.25,39.39,38.85,39.29,3520400.0,27.4505,27.5484,27.1708,27.4785,3520400.0
2008-08-19 13:30:00,39.3,39.33,39.27,39.27,556300.0,27.4855,27.5065,27.4645,27.4645,556300.0
2008-08-19 13:40:00,39.27,39.35,39.27,39.3,535700.0,27.4645,27.5205,27.4645,27.4855,535700.0
2008-08-19 13:50:00,39.3,39.3,38.85,39.2,634100.0,27.4855,27.4855,27.1708,27.4156,634100.0
2008-08-19 14:00:00,39.19,39.3,39.19,39.3,1507500.0,27.4086,27.4855,27.4086,27.4855,1507500.0
2008-08-19 14:10:00,39.3,39.31,39.22,39.24,739000.0,27.4855,27.4925,27.4296,27.4435,739000.0
2008-08-19 14:20:00,39.24,39.28,39.14,39.14,449800.0,27.4435,27.4715,27.3736,27.3736,449800.0
2008-08-19 14:30:00,39.14,39.17,39.11,39.12,470700.0,27.3736,27.3946,27.3526,27.3596,470700.0
2008-08-19 14:40:00,39.12,39.19,39.11,39.19,350200.0,27.3596,27.4086,27.3526,27.4086,350200.0
2008-08-19 14:50:00,39.19,39.26,39.18,39.25,323200.0,27.4086,27.4575,27.4016,27.4505,323200.0
2008-08-19 15:00:00,39.25,39.25,39.12,39.17,780500.0,27.4505,27.4505,27.3596,27.3946,780500.0
2008-08-19 15:10:00,39.17,39.23,39.17,39.18,212800.0,27.3946,27.4365,27.3946,27.4016,212800.0
2008-08-19 15:20:00,39.19,39.3,39.15,39.23,793100.0,27.4086,27.4855,27.3806,27.4365,793100.0
2008-08-19 15:30:00,39.23,39.25,39.15,39.18,962600.0,27.4365,27.4505,27.3806,27.4016,962600.0
2008-08-19 15:40:00,39.18,39.31,39.18,39.29,2673400.0,27.4016,27.4925,27.4016,27.4785,2673400.0
2008-08-19 15:50:00,39.29,39.33,39.17,39.17,3038100.0,27.4785,27.5065,27.3946,27.3946,3038100.0
2008-08-20 09:30:00,39.79,39.92,39.74,39.82,2472500.0,27.8282,27.9191,27.7932,27.8492,2472500.0
2008-08-20 09:40:00,39.82,40.0,39.69,39.72,3268400.0,27.8492,27.9751,27.7583,27.7792,3268400.0
2008-08-20 09:50:00,39.71,39.79,39.66,39.79,1890000.0,27.7723,27.8282,27.7373,27.8282,1890000.0
2008-08-20 10:00:00,39.78,39.79,39.68,39.78,1375800.0,27.8212,27.8282,27.7513,27.8212,1375800.0
2008-08-20 10:10:00,39.77,39.96,39.75,39.92,2334500.0,27.8142,27.9471,27.8002,27.9191,2334500.0
2008-08-20 10:20:00,39.93,39.93,39.8,39.8,1233400.0,27.9261,27.9261,27.8352,27.8352,1233400.0
2008-08-20 10:30:00,39.8,39.95,39.79,39.91,1084800.0,27.8352,27.9401,27.8282,27.9121,1084800.0
2008-08-20 10:40:00,39.9,40.12,39.86,40.07,1146400.0,27.9051,28.059,27.8772,28.024,1146400.0
2008-08-20 10:50:00,40.07,40.11,40.03,40.09,702100.0,28.024,28.052,27.9961,28.038,702100.0
2008-08-20 11:00:00,40.09,40.11,40.05,40.05,796800.0,28.038,28.052,28.01,28.01,796800.0
2008-08-20 11:10:00,40.06,40.11,40.03,40.05,610600.0,28.017,28.052,27.9961,28.01,610600.0
2008-08-20 11:20:00,40.05,40.06,39.94,39.95,730100.0,28.01,28.017,27.9331,27.9401,730100.0
2008-08-20 11:30:00,39.94,39.97,39.86,39.87,522200.0,27.9331,27.9541,27.8772,27.8842,522200.0
2008-08-20 11:40:00,39.87,39.9,39.82,39.87,564200.0,27.8842,27.9051,27.8492,27.8842,564200.0
2008-08-20 11:50:00,39.87,39.88,39.82,39.88,1018900.0,27.8842,27.8911,27.8492,27.8911,1018900.0
2008-08-20 12:00:00,39.89,39.91,39.8,39.85,500300.0,27.8981,27.9121,27.8352,27.8702,500300.0
2008-08-20 12:10:00,39.84,39.85,39.77,39.8,565100.0,27.8632,27.8702,27.8142,27.8352,565100.0
2008-08-20 12:20:00,39.79,39.85,39.79,39.85,196000.0,27.8282,27.8702,27.8282,27.8702,196000.0
2008-08-20 12:30:00,39.84,39.87,39.81,39.83,289000.0,27.8632,27.8842,27.8422,27.8562,289000.0
2008-08-20 12:40:00,39.82,39.87,39.8,39.81,203300.0,27.8492,27.8842,27.8352,27.8422,203300.0
2008-08-20 12:50:00,39.8,39.82,39.74,39.82,530600.0,27.8352,27.8492,27.7932,27.8492,530600.0
2008-08-20 13:00:00,39.82,39.89,39.81,39.88,212300.0,27.8492,27.8981,27.8422,27.8911,212300.0
2008-08-20 13:10:00,39.87,39.9,39.83,39.9,227900.0,27.8842,27.9051,27.8562,27.9051,227900.0
2008-08-20 13:20:00,39.9,39.92,39.85,39.9,216000.0,27.9051,27.9191,27.8702,27.9051,216000.0
2008-08-20 13:30:00,39.91,39.95,39.85,39.94,176800.0,27.9121,27.9401,27.8702,27.9331,176800.0
2008-08-20 13:40:00,39.95,39.96,39.91,39.96,177300.0,27.9401,27.9471,27.9121,27.9471,177300.0
2008-08-20 13:50:00,39.96,39.98,39.91,39.92,305200.0,27.9471,27.9611,27.9121,27.9191,305200.0
2008-08-20 14:00:00,39.93,39.93,39.87,39.88,727200.0,27.9261,27.9261,27.8842,27.8911,727200.0
2008-08-20 14:10:00,39.89,39.92,39.86,39.86,325300.0,27.8981,27.9191,27.8772,27.8772,325300.0
2008-08-20 14:20:00,39.86,39.96,39.85,39.95,321400.0,27.8772,27.9471,27.8702,27.9401,321400.0
2008-08-20 14:30:00,39.94,39.95,39.88,39.9,200300.0,27.9331,27.9401,27.8911,27.9051,200300.0
2008-08-20 14:40:00,39.91,40.02,39.9,40.01,1097900.0,27.9121,27.9891,27.9051,27.9821,1097900.0
2008-08-20 14:50:00,40.0,40.13,39.99,40.11,1046200.0,27.9751,28.066,27.9681,28.052,1046200.0
2008-08-20 15:00:00,40.11,40.12,40.07,40.09,535400.0,28.052,28.059,28.024,28.038,535400.0
2008-08-20 15:10:00,40.08,40.08,39.98,40.0,1283200.0,28.031,28.031,27.9611,27.9751,1283200.0
2008-08-20 15:20:00,40.01,40.1,39.92,39.99,1195700.0,27.9821,28.045,27.9191,27.9681,1195700.0
2008-08-20 15:30:00,40.0,40.1,39.94,40.05,639600.0,27.9751,28.045,27.9331,28.01,639600.0
2008-08-20 15:40:00,40.06,40.14,40.05,40.1,857500.0,28.017,28.073,28.01,28.045,857500.0
2008-08-20 15:50:00,40.09,40.29,40.05,40.27,5326400.0,28.038,28.1779,28.01,28.1639,5326400.0
2008-08-21 09:30:00,39.86,40.25,39.67,39.93,1310900.0,27.8772,28.1499,27.7443,27.9261,1310900.0
2008-08-21 09:40:00,39.92,40.02,39.92,39.99,1028700.0,27.9191,27.9891,27.9191,27.9681,1028700.0
2008-08-21 09:50:00,39.97,40.07,39.92,40.02,1481700.0,27.9541,28.024,27.9191,27.9891,1481700.0
2008-08-21 10:00:00,40.03,40.14,39.98,40.04,3008600.0,27.9961,28.073,27.9611,28.003,3008600.0
2008-08-21 10:10:00,40.05,40.1,40.01,40.1,545000.0,28.01,28.045,27.9821,28.045,545000.0
2008-08-21 10:20:00,40.1,40.21,40.09,40.12,2136000.0,28.045,28.1219,28.038,28.059,2136000.0
2008-08-21 10:30:00,40.12,40.16,39.98,40.07,1326600.0,28.059,28.087,27.9611,28.024,1326600.0
2008-08-21 10:40:00,40.08,40.09,39.96,39.97,332100.0,28.031,28.038,27.9471,27.9541,332100.0
2008-08-21 10:50:00,39.97,40.06,39.94,40.06,759800.0,27.9541,28.017,27.9331,28.017,759800.0
2008-08-21 11:00:00,40.06,40.1,39.98,40.02,792700.0,28.017,28.045,27.9611,27.9891,792700.0
2008-08-21 11:10:00,40.01,40.05,39.98,39.99,382700.0,27.9821,28.01,27.9611,27.9681,382700.0
2008-08-21 11:20:00,39.99,40.05,39.96,40.04,231900.0,27.9681,28.01,27.9471,28.003,231900.0
2008-08-21 11:30:00,40.05,40.05,39.98,39.98,324000.0,28.01,28.01,27.9611,27.9611,324000.0
2008-08-21 11:40:00,39.99,40.12,39.98,40.08,250500.0,27.9681,28.059,27.9611,28.031,250500.0
2008-08-21 11:50:00,40.07,40.17,40.01,40.13,1183400.0,28.024,28.094,27.9821,28.066,1183400.0
2008-08-21 12:00:00,40.12,40.21,40.1,40.12,295300.0,28.059,28.1219,28.045,28.059,295300.0
2008-08-21 12:10:00,40.12,40.16,40.11,40.15,133300.0,28.059,28.087,28.052,28.08,133300.0
2008-08-21 12:20:00,40.15,40.15,40.08,40.08,266300.0,28.08,28.08,28.031,28.031,266300.0
2008-08-21 12:30:00,40.09,40.13,40.08,40.11,220800.0,28.038,28.066,28.031,28.052,220800.0
2008-08-21 12:40:00,40.12,40.12,40.09,40.12,192000.0,28.059,28.059,28.038,28.059,192000.0
2008-08-21 12:50:00,40.12,40.14,40.11,40.12,74100.0,28.059,28.073,28.052,28.059,74100.0
2008-08-21 13:00:00,40.12,40.18,40.1,40.17,398800.0,28.059,28.101,28.045,28.094,398800.0
2008-08-21 13:10:00,40.17,40.22,40.16,40.19,176000.0,28.094,28.1289,28.087,28.108,176000.0
2008-08-21 13:20:00,40.19,40.24,40.16,40.17,418600.0,28.108,28.1429,28.087,28.094,418600.0
2008-08-21 13:30:00,40.18,40.24,40.16,40.23,100600.0,28.101,28.1429,28.087,28.1359,100600.0
2008-08-21 13:40:00,40.24,40.24,40.18,40.2,118200.0,28.1429,28.1429,28.101,28.1149,118200.0
2008-08-21 13:50:00,40.2,40.21,40.14,40.19,167600.0,28.1149,28.1219,28.073,28.108,167600.0
2008-08-21 14:00:00,40.18,40.21,40.17,40.19,186800.0,28.101,28.1219,28.094,28.108,186800.0
2008-08-21 14:10:00,40.19,40.28,40.18,40.24,413700.0,28.108,28.1709,28.101,28.1429,413700.0
2008-08-21 14:20:00,40.25,40.33,40.24,40.28,994800.0,28.1499,28.2059,28.1429,28.1709,994800.0
2008-08-21 14:30:00,40.28,40.38,40.24,40.36,1126900.0,28.1709,28.2408,28.1429,28.2268,1126900.0
2008-08-21 14:40:00,40.35,40.37,40.34,40.37,819700.0,28.2199,28.2338,28.2129,28.2338,819700.0
2008-08-21 14:50:00,40.37,40.37,40.33,40.33,605600.0,28.2338,28.2338,28.2059,28.2059,605600.0
2008-08-21 15:00:00,40.33,40.35,40.31,40.34,454300.0,28.2059,28.2199,28.1919,28.2129,454300.0
2008-08-21 15:10:00,40.34,40.44,40.33,40.38,952100.0,28.2129,28.2828,28.2059,28.2408,952100.0
2008-08-21 15:20:00,40.38,40.4,40.34,40.37,440400.0,28.2408,28.2548,28.2129,28.2338,440400.0
2008-08-21 15:30:00,40.37,40.38,40.26,40.32,723900.0,28.2338,28.2408,28.1569,28.1989,723900.0
2008-08-21 15:40:00,40.32,40.4,40.32,40.37,440600.0,28.1989,28.2548,28.1989,28.2338,440600.0
2008-08-21 15:50:00,40.37,40.39,40.26,40.3,924100.0,28.2338,28.2478,28.1569,28.1849,924100.0
2008-08-22 09:30:00,40.4,40.46,39.67,40.31,1524600.0,28.2548,28.2968,27.7443,28.1919,1524600.0
2008-08-22 09:40:00,40.31,40.36,40.26,40.32,1310500.0,28.1919,28.2268,28.1569,28.1989,1310500.0
2008-08-22 09:50:00,40.32,40.35,40.21,40.23,1522700.0,28.1989,28.2199,28.1219,28.1359,1522700.0
2008-08-22 10:00:00,40.24,40.29,40.2,40.26,513000.0,28.1429,28.1779,28.1149,28.1569,513000.0
2008-08-22 10:10:00,40.26,40.34,40.26,40.34,321300.0,28.1569,28.2129,28.1569,28.2129,321300.0
2008-08-22 10:20:00,40.33,40.4,40.3,40.3,1083100.0,28.2059,28.2548,28.1849,28.1849,1083100.0
2008-08-22 10:30:00,40.3,40.42,40.3,40.39,734700.0,28.1849,28.2688,28.1849,28.2478,734700.0
2008-08-22 10:40:00,40.39,40.4,40.35,40.36,538700.0,28.2478,28.2548,28.2199,28.2268,538700.0
2008-08-22 10:50:00,40.36,40.38,40.33,40.34,366200.0,28.2268,28.2408,28.2059,28.2129,366200.0
2008-08-22 11:00:00,40.34,40.38,40.33,40.34,386100.0,28.2129,28.2408,28.2059,28.2129,386100.0
2008-08-22 11:10:00,40.33,40.33,40.28,40.29,194000.0,28.2059,28.2059,28.1709,28.1779,194000.0
2008-08-22 11:20:00,40.3,40.32,40.21,40.22,700400.0,28.1849,28.1989,28.1219,28.1289,700400.0
2008-08-22 11:30:00,40.22,40.26,40.2,40.21,254600.0,28.1289,28.1569,28.1149,28.1219,254600.0
2008-08-22 11:40:00,40.21,40.22,40.16,40.16,154600.0,28.1219,28.1289,28.087,28.087,154600.0
2008-08-22 11:50:00,40.17,40.24,40.16,40.22,478900.0,28.094,28.1429,28.087,28.1289,478900.0
2008-08-22 12:00:00,40.22,40.23,40.14,40.18,352400.0,28.1289,28.1359,28.073,28.101,352400.0
2008-08-22 12:10:00,40.19,40.19,40.15,40.15,109900.0,28.108,28.108,28.08,28.08,109900.0
2008-08-22 12:20:00,40.15,40.16,40.1,40.15,192500.0,28.08,28.087,28.045,28.08,192500.0
2008-08-22 12:30:00,40.15,40.18,40.14,40.15,137700.0,28.08,28.101,28.073,28.08,137700.0
2008-08-22 12:40:00,40.14,40.22,40.14,40.17,329300.0,28.073,28.1289,28.073,28.094,329300.0
2008-08-22 12:50:00,40.17,40.19,40.13,40.18,200300.0,28.094,28.108,28.066,28.101,200300.0
2008-08-22 13:00:00,40.19,40.27,40.14,40.26,688000.0,28.108,28.1639,28.073,28.1569,688000.0
2008-08-22 13:10:00,40.25,40.26,40.16,40.17,532800.0,28.1499,28.1569,28.087,28.094,532800.0
2008-08-22 13:20:00,40.17,40.19,40.17,40.19,49400.0,28.094,28.108,28.094,28.108,49400.0
2008-08-22 13:30:00,40.18,40.23,40.18,40.22,136100.0,28.101,28.1359,28.101,28.1289,136100.0
2008-08-22 13:40:00,40.23,40.23,40.2,40.22,120800.0,28.1359,28.1359,28.1149,28.1289,120800.0
2008-08-22 13:50:00,40.21,40.25,40.21,40.22,245200.0,28.1219,28.1499,28.1219,28.1289,245200.0
2008-08-22 14:00:00,40.22,40.23,40.12,40.13,222000.0,28.1289,28.1359,28.059,28.066,222000.0
2008-08-22 14:10:00,40.12,40.13,40.03,40.07,281400.0,28.059,28.066,27.9961,28.024,281400.0
2008-08-22 14:20:00,40.07,40.13,40.07,40.08,215500.0,28.024,28.066,28.024,28.031,215500.0
2008-08-22 14:30:00,40.08,40.12,40.01,40.12,616900.0,28.031,28.059,27.9821,28.059,616900.0
2008-08-22 14:40:00,40.12,40.18,40.05,40.06,225200.0,28.059,28.101,28.01,28.017,225200.0
2008-08-22 14:50:00,40.05,40.08,40.02,40.05,163300.0,28.01,28.031,27.9891,28.01,163300.0
2008-08-22 15:00:00,40.05,40.07,39.98,40.06,321200.0,28.01,28.024,27.9611,28.017,321200.0
2008-08-22 15:10:00,40.06,40.1,40.04,40.07,190700.0,28.017,28.045,28.003,28.024,190700.0
2008-08-22 15:20:00,40.07,40.13,40.05,40.11,456800.0,28.024,28.066,28.01,28.052,456800.0
2008-08-22 15:30:00,40.11,40.19,40.11,40.13,488000.0,28.052,28.108,28.052,28.066,488000.0
2008-08-22 15:40:00,40.13,40.16,40.12,40.13,431600.0,28.066,28.087,28.059,28.066,431600.0
2008-08-22 15:50:00,40.13,40.24,40.13,40.16,1120800.0,28.066,28.1429,28.066,28.087,1120800.0
2008-08-25 09:30:00,40.04,40.1,39.85,39.9,829700.0,28.003,28.045,27.8702,27.9051,829700.0
2008-08-25 09:40:00,39.9,40.0,39.88,39.96,1860800.0,27.9051,27.9751,27.8911,27.9471,1860800.0
2008-08-25 09:50:00,39.96,39.98,39.9,39.95,1384300.0,27.9471,27.9611,27.9051,27.9401,1384300.0
2008-08-25 10:00:00,39.95,40.02,39.87,39.87,771000.0,27.9401,27.9891,27.8842,27.8842,771000.0
2008-08-25 10:10:00,39.87,40.02,39.84,39.98,1320200.0,27.8842,27.9891,27.8632,27.9611,1320200.0
2008-08-25 10:20:00,39.98,39.99,39.89,39.89,363600.0,27.9611,27.9681,27.8981,27.8981,363600.0
2008-08-25 10:30:00,39.9,39.9,39.78,39.78,352300.0,27.9051,27.9051,27.8212,27.8212,352300.0
2008-08-25 10:40:00,39.78,39.79,39.63,39.68,1296300.0,27.8212,27.8282,27.7163,27.7513,1296300.0
2008-08-25 10:50:00,39.69,39.74,39.65,39.74,604000.0,27.7583,27.7932,27.7303,27.7932,604000.0
2008-08-25 11:00:00,39.74,39.76,39.68,39.68,412200.0,27.7932,27.8072,27.7513,27.7513,412200.0
2008-08-25 11:10:00,39.68,39.68,39.58,39.59,426800.0,27.7513,27.7513,27.6813,27.6883,426800.0
2008-08-25 11:20:00,39.59,39.68,39.58,39.61,784700.0,27.6883,27.7513,27.6813,27.7023,784700.0
2008-08-25 11:30:00,39.61,39.61,39.55,39.59,413800.0,27.7023,27.7023,27.6604,27.6883,413800.0
2008-08-25 11:40:00,39.59,39.7,39.54,39.66,581700.0,27.6883,27.7653,27.6534,27.7373,581700.0
2008-08-25 11:50:00,39.66,39.71,39.55,39.59,1163700.0,27.7373,27.7723,27.6604,27.6883,1163700.0
2008-08-25 12:00:00,39.59,39.6,39.49,39.53,505300.0,27.6883,27.6953,27.6184,27.6464,505300.0
2008-08-25 12:10:00,39.53,39.55,39.44,39.45,475700.0,27.6464,27.6604,27.5834,27.5904,475700.0
2008-08-25 12:20:00,39.45,39.47,39.4,39.45,485400.0,27.5904,27.6044,27.5554,27.5904,485400.0
2008-08-25 12:30:00,39.45,39.6,39.4,39.43,282700.0,27.5904,27.6953,27.5554,27.5764,282700.0
2008-08-25 12:40:00,39.44,39.45,39.38,39.39,224100.0,27.5834,27.5904,27.5415,27.5484,224100.0
2008-08-25 12:50:00,39.4,39.48,39.35,39.43,317300.0,27.5554,27.6114,27.5205,27.5764,317300.0
2008-08-25 13:00:00,39.43,39.53,39.42,39.47,647200.0,27.5764,27.6464,27.5694,27.6044,647200.0
2008-08-25 13:10:00,39.47,39.52,39.47,39.47,568800.0,27.6044,27.6394,27.6044,27.6044,568800.0
2008-08-25 13:20:00,39.47,39.55,39.47,39.51,473500.0,27.6044,27.6604,27.6044,27.6324,473500.0
2008-08-25 13:30:00,39.51,39.58,39.51,39.56,563600.0,27.6324,27.6813,27.6324,27.6673,563600.0
2008-08-25 13:40:00,39.55,39.6,39.52,39.56,432200.0,27.6604,27.6953,27.6394,27.6673,432200.0
2008-08-25 13:50:00,39.57,39.6,39.56,39.56,300700.0,27.6743,27.6953,27.6673,27.6673,300700.0
2008-08-25 14:00:00,39.56,39.58,39.52,39.54,303000.0,27.6673,27.6813,27.6394,27.6534,303000.0
2008-08-25 14:10:00,39.54,39.54,39.47,39.47,259300.0,27.6534,27.6534,27.6044,27.6044,259300.0
2008-08-25 14:20:00,39.47,39.54,39.46,39.52,812000.0,27.6044,27.6534,27.5974,27.6394,812000.0
2008-08-25 14:30:00,39.52,39.54,39.49,39.51,200400.0,27.6394,27.6534,27.6184,27.6324,200400.0
2008-08-25 14:40:00,39.51,39.61,39.51,39.58,423700.0,27.6324,27.7023,27.6324,27.6813,423700.0
2008-08-25 14:50:00,39.58,39.61,39.51,39.53,656100.0,27.6813,27.7023,27.6324,27.6464,656100.0
2008-08-25 15:00:00,39.53,39.56,39.52,39.54,350200.0,27.6464,27.6673,27.6394,27.6534,350200.0
2008-08-25 15:10:00,39.54,39.57,39.49,39.5,750700.0,27.6534,27.6743,27.6184,27.6254,750700.0
2008-08-25 15:20:00,39.5,39.51,39.41,39.44,1064200.0,27.6254,27.6324,27.5624,27.5834,1064200.0
2008-08-25 15:30:00,39.44,39.45,39.4,39.4,531400.0,27.5834,27.5904,27.5554,27.5554,531400.0
2008-08-25 15:40:00,39.4,39.46,39.36,39.45,1240800.0,27.5554,27.5974,27.5275,27.5904,1240800.0
2008-08-25 15:50:00,39.46,39.46,39.31,39.32,2309000.0,27.5974,27.5974,27.4925,27.4995,2309000.0
2008-08-26 09:30:00,39.46,39.46,39.27,39.35,891500.0,27.5974,27.5974,27.4645,27.5205,891500.0
2008-08-26 09:40:00,39.36,39.49,39.33,39.38,805600.0,27.5275,27.6184,27.5065,27.5415,805600.0
2008-08-26 09:50:00,39.37,39.4,39.29,39.37,1060300.0,27.5345,27.5554,27.4785,27.5345,1060300.0
2008-08-26 10:00:00,39.38,39.46,39.37,39.43,940900.0,27.5415,27.5974,27.5345,27.5764,940900.0
2008-08-26 10:10:00,39.44,39.45,39.4,39.42,729500.0,27.5834,27.5904,27.5554,27.5694,729500.0
2008-08-26 10:20:00,39.43,39.5,39.42,39.46,413500.0,27.5764,27.6254,27.5694,27.5974,413500.0
2008-08-26 10:30:00,39.45,39.6,39.45,39.58,766100.0,27.5904,27.6953,27.5904,27.6813,766100.0
2008-08-26 10:40:00,39.58,39.66,39.58,39.6,786000.0,27.6813,27.7373,27.6813,27.6953,786000.0
2008-08-26 10:50:00,39.6,39.62,39.56,39.61,518700.0,27.6953,27.7093,27.6673,27.7023,518700.0
2008-08-26 11:00:00,39.61,39.63,39.58,39.6,539400.0,27.7023,27.7163,27.6813,27.6953,539400.0
2008-08-26 11:10:00,39.59,39.6,39.48,39.52,955000.0,27.6883,27.6953,27.6114,27.6394,955000.0
2008-08-26 11:20:00,39.52,39.53,39.44,39.47,200200.0,27.6394,27.6464,27.5834,27.6044,200200.0
2008-08-26 11:30:00,39.46,39.47,39.37,39.39,342300.0,27.5974,27.6044,27.5345,27.5484,342300.0
2008-08-26 11:40:00,39.4,39.44,39.38,39.4,238800.0,27.5554,27.5834,27.5415,27.5554,238800.0
2008-08-26 11:50:00,39.4,39.43,39.38,39.43,278700.0,27.5554,27.5764,27.5415,27.5764,278700.0
2008-08-26 12:00:00,39.43,39.44,39.41,39.42,332100.0,27.5764,27.5834,27.5624,27.5694,332100.0
2008-08-26 12:10:00,39.42,39.42,39.37,39.4,275900.0,27.5694,27.5694,27.5345,27.5554,275900.0
2008-08-26 12:20:00,39.4,39.44,39.36,39.37,213000.0,27.5554,27.5834,27.5275,27.5345,213000.0
2008-08-26 12:30:00,39.37,39.4,39.34,39.37,361700.0,27.5345,27.5554,27.5135,27.5345,361700.0
2008-08-26 12:40:00,39.36,39.42,39.36,39.39,321200.0,27.5275,27.5694,27.5275,27.5484,321200.0
2008-08-26 12:50:00,39.39,39.4,39.34,39.37,123300.0,27.5484,27.5554,27.5135,27.5345,123300.0
2008-08-26 13:00:00,39.37,39.38,39.33,39.37,95900.0,27.5345,27.5415,27.5065,27.5345,95900.0
2008-08-26 13:10:00,39.36,39.37,39.3,39.31,164100.0,27.5275,27.5345,27.4855,27.4925,164100.0
2008-08-26 13:20:00,39.31,39.37,39.31,39.33,309700.0,27.4925,27.5345,27.4925,27.5065,309700.0
2008-08-26 13:30:00,39.33,39.33,39.26,39.28,239400.0,27.5065,27.5065,27.4575,27.4715,239400.0
2008-08-26 13:40:00,39.28,39.32,39.26,39.28,182000.0,27.4715,27.4995,27.4575,27.4715,182000.0
2008-08-26 13:50:00,39.28,39.36,39.28,39.34,245200.0,27.4715,27.5275,27.4715,27.5135,245200.0
2008-08-26 14:00:00,39.34,39.36,39.29,39.33,561000.0,27.5135,27.5275,27.4785,27.5065,561000.0
2008-08-26 14:10:00,39.33,39.36,39.28,39.29,330100.0,27.5065,27.5275,27.4715,27.4785,330100.0
2008-08-26 14:20:00,39.3,39.31,39.22,39.26,713100.0,27.4855,27.4925,27.4296,27.4575,713100.0
2008-08-26 14:30:00,39.26,39.27,39.22,39.26,280900.0,27.4575,27.4645,27.4296,27.4575,280900.0
2008-08-26 14:40:00,39.27,39.3,39.24,39.28,449400.0,27.4645,27.4855,27.4435,27.4715,449400.0
2008-08-26 14:50:00,39.27,39.29,39.23,39.23,192300.0,27.4645,27.4785,27.4365,27.4365,192300.0
2008-08-26 15:00:00,39.23,39.27,39.2,39.24,172000.0,27.4365,27.4645,27.4156,27.4435,172000.0
2008-08-26 15:10:00,39.24,39.29,39.22,39.27,208300.0,27.4435,27.4785,27.4296,27.4645,208300.0
2008-08-26 15:20:00,39.27,39.3,39.27,39.29,229700.0,27.4645,27.4855,27.4645,27.4785,229700.0
2008-08-26 15:30:00,39.3,39.35,39.27,39.34,492000.0,27.4855,27.5205,27.4645,27.5135,492000.0
2008-08-26 15:40:00,39.35,39.39,39.33,39.35,400200.0,27.5205,27.5484,27.5065,27.5205,400200.0
2008-08-26 15:50:00,39.36,39.41,39.28,39.3,3221400.0,27.5275,27.5624,27.4715,27.4855,3221400.0
2008-08-27 09:30:00,39.73,39.85,39.63,39.84,1064200.0,27.7862,27.8702,27.7163,27.8632,1064200.0
2008-08-27 09:40:00,39.85,39.86,39.74,39.8,748200.0,27.8702,27.8772,27.7932,27.8352,748200.0
2008-08-27 09:50:00,39.8,39.81,39.72,39.78,631700.0,27.8352,27.8422,27.7792,27.8212,631700.0
2008-08-27 10:00:00,39.78,39.95,39.77,39.91,667400.0,27.8212,27.9401,27.8142,27.9121,667400.0
2008-08-27 10:10:00,39.92,39.92,39.87,39.89,613700.0,27.9191,27.9191,27.8842,27.8981,613700.0
2008-08-27 10:20:00,39.89,39.96,39.88,39.93,632200.0,27.8981,27.9471,27.8911,27.9261,632200.0
2008-08-27 10:30:00,39.94,40.0,39.94,39.99,1041700.0,27.9331,27.9751,27.9331,27.9681,1041700.0
2008-08-27 10:40:00,39.99,40.06,39.98,40.01,1245800.0,27.9681,28.017,27.9611,27.9821,1245800.0
2008-08-27 10:50:00,40.01,40.02,39.96,39.96,722300.0,27.9821,27.9891,27.9471,27.9471,722300.0
2008-08-27 11:00:00,39.97,39.98,39.92,39.92,349500.0,27.9541,27.9611,27.9191,27.9191,349500.0
2008-08-27 11:10:00,39.92,39.98,39.92,39.97,293300.0,27.9191,27.9611,27.9191,27.9541,293300.0
2008-08-27 11:20:00,39.97,39.98,39.91,39.91,192500.0,27.9541,27.9611,27.9121,27.9121,192500.0
2008-08-27 11:30:00,39.9,39.92,39.86,39.9,257700.0,27.9051,27.9191,27.8772,27.9051,257700.0
2008-08-27 11:40:00,39.91,39.95,39.9,39.9,178000.0,27.9121,27.9401,27.9051,27.9051,178000.0
2008-08-27 11:50:00,39.91,39.92,39.87,39.91,249000.0,27.9121,27.9191,27.8842,27.9121,249000.0
2008-08-27 12:00:00,39.91,39.99,39.89,39.97,278000.0,27.9121,27.9681,27.8981,27.9541,278000.0
2008-08-27 12:10:00,39.97,40.02,39.94,39.97,592100.0,27.9541,27.9891,27.9331,27.9541,592100.0
2008-08-27 12:20:00,39.98,40.01,39.96,39.99,608200.0,27.9611,27.9821,27.9471,27.9681,608200.0
2008-08-27 12:30:00,39.99,40.02,39.97,40.01,332800.0,27.9681,27.9891,27.9541,27.9821,332800.0
2008-08-27 12:40:00,40.02,40.05,39.99,40.05,754900.0,27.9891,28.01,27.9681,28.01,754900.0
2008-08-27 12:50:00,40.05,40.07,40.03,40.03,741300.0,28.01,28.024,27.9961,27.9961,741300.0
2008-08-27 13:00:00,40.04,40.1,40.01,40.03,1500000.0,28.003,28.045,27.9821,27.9961,1500000.0
2008-08-27 13:10:00,40.03,40.04,40.01,40.03,591500.0,27.9961,28.003,27.9821,27.9961,591500.0
2008-08-27 13:20:00,40.02,40.04,40.0,40.0,590100.0,27.9891,28.003,27.9751,27.9751,590100.0
2008-08-27 13:30:00,40.0,40.01,39.98,40.0,159700.0,27.9751,27.9821,27.9611,27.9751,159700.0
2008-08-27 13:40:00,40.0,40.06,40.0,40.06,568600.0,27.9751,28.017,27.9751,28.017,568600.0
2008-08-27 13:50:00,40.05,40.06,40.0,40.05,656900.0,28.01,28.017,27.9751,28.01,656900.0
2008-08-27 14:00:00,40.04,40.09,40.04,40.07,448600.0,28.003,28.038,28.003,28.024,448600.0
2008-08-27 14:10:00,40.08,40.08,40.03,40.07,418800.0,28.031,28.031,27.9961,28.024,418800.0
2008-08-27 14:20:00,40.07,40.16,40.06,40.15,421500.0,28.024,28.087,28.017,28.08,421500.0
2008-08-27 14:30:00,40.15,40.18,40.13,40.18,198200.0,28.08,28.101,28.066,28.101,198200.0
2008-08-27 14:40:00,40.19,40.29,40.19,40.25,663100.0,28.108,28.1779,28.108,28.1499,663100.0
2008-08-27 14:50:00,40.24,40.26,40.14,40.17,683200.0,28.1429,28.1569,28.073,28.094,683200.0
2008-08-27 15:00:00,40.17,40.2,40.12,40.16,405100.0,28.094,28.1149,28.059,28.087,405100.0
2008-08-27 15:10:00,40.17,40.19,40.0,40.03,881600.0,28.094,28.108,27.9751,27.9961,881600.0
2008-08-27 15:20:00,40.03,40.08,40.01,40.02,448900.0,27.9961,28.031,27.9821,27.9891,448900.0
2008-08-27 15:30:00,40.03,40.07,40.01,40.04,373700.0,27.9961,28.024,27.9821,28.003,373700.0
2008-08-27 15:40:00,40.05,40.14,40.04,40.08,1421800.0,28.01,28.073,28.003,28.031,1421800.0
2008-08-27 15:50:00,40.09,40.35,40.07,40.27,3268400.0,28.038,28.2199,28.024,28.1639,3268400.0
2008-08-28 09:30:00,40.33,40.59,40.33,40.55,1703700.0,28.2059,28.3877,28.2059,28.3597,1703700.0
2008-08-28 09:40:00,40.55,40.59,40.52,40.57,1731300.0,28.3597,28.3877,28.3387,28.3737,1731300.0
2008-08-28 09:50:00,40.57,40.61,40.52,40.58,2397600.0,28.3737,28.4017,28.3387,28.3807,2397600.0
2008-08-28 10:00:00,40.59,40.6,40.47,40.48,991800.0,28.3877,28.3947,28.3038,28.3108,991800.0
2008-08-28 10:10:00,40.49,40.58,40.48,40.52,1261800.0,28.3178,28.3807,28.3108,28.3387,1261800.0
2008-08-28 10:20:00,40.52,40.54,40.48,40.48,479500.0,28.3387,28.3527,28.3108,28.3108,479500.0
2008-08-28 10:30:00,40.48,40.53,40.47,40.49,608500.0,28.3108,28.3457,28.3038,28.3178,608500.0
2008-08-28 10:40:00,40.5,40.59,40.48,40.52,1734400.0,28.3248,28.3877,28.3108,28.3387,1734400.0
2008-08-28 10:50:00,40.52,40.56,40.46,40.46,1162900.0,28.3387,28.3667,28.2968,28.2968,1162900.0
2008-08-28 11:00:00,40.46,40.5,40.4,40.42,825300.0,28.2968,28.3248,28.2548,28.2688,825300.0
2008-08-28 11:10:00,40.41,40.46,40.4,40.43,547000.0,28.2618,28.2968,28.2548,28.2758,547000.0
2008-08-28 11:20:00,40.43,40.44,40.32,40.35,594800.0,28.2758,28.2828,28.1989,28.2199,594800.0
2008-08-28 11:30:00,40.35,40.38,40.32,40.32,302100.0,28.2199,28.2408,28.1989,28.1989,302100.0
2008-08-28 11:40:00,40.32,40.32,40.23,40.29,314600.0,28.1989,28.1989,28.1359,28.1779,314600.0
2008-08-28 11:50:00,40.29,40.39,40.27,40.32,244300.0,28.1779,28.2478,28.1639,28.1989,244300.0
2008-08-28 12:00:00,40.32,40.4,40.3,40.38,370900.0,28.1989,28.2548,28.1849,28.2408,370900.0
2008-08-28 12:10:00,40.38,40.4,40.36,40.38,508400.0,28.2408,28.2548,28.2268,28.2408,508400.0
2008-08-28 12:20:00,40.37,40.4,40.37,40.39,155600.0,28.2338,28.2548,28.2338,28.2478,155600.0
2008-08-28 12:30:00,40.38,40.39,40.34,40.34,210500.0,28.2408,28.2478,28.2129,28.2129,210500.0
2008-08-28 12:40:00,40.34,40.36,40.31,40.31,224600.0,28.2129,28.2268,28.1919,28.1919,224600.0
2008-08-28 12:50:00,40.31,40.39,40.31,40.38,97800.0,28.1919,28.2478,28.1919,28.2408,97800.0
2008-08-28 13:00:00,40.37,40.39,40.32,40.32,179000.0,28.2338,28.2478,28.1989,28.1989,179000.0
2008-08-28 13:10:00,40.32,40.34,40.31,40.34,130500.0,28.1989,28.2129,28.1919,28.2129,130500.0
2008-08-28 13:20:00,40.34,40.38,40.31,40.38,288700.0,28.2129,28.2408,28.1919,28.2408,288700.0
2008-08-28 13:30:00,40.37,40.41,40.35,40.35,410100.0,28.2338,28.2618,28.2199,28.2199,410100.0
2008-08-28 13:40:00,40.36,40.42,40.35,40.39,160300.0,28.2268,28.2688,28.2199,28.2478,160300.0
2008-08-28 13:50:00,40.39,40.46,40.39,40.45,319100.0,28.2478,28.2968,28.2478,28.2898,319100.0
2008-08-28 14:00:00,40.45,40.46,40.35,40.37,669800.0,28.2898,28.2968,28.2199,28.2338,669800.0
2008-08-28 14:10:00,40.38,40.5,40.37,40.44,531600.0,28.2408,28.3248,28.2338,28.2828,531600.0
2008-08-28 14:20:00,40.43,40.46,40.38,40.39,167200.0,28.2758,28.2968,28.2408,28.2478,167200.0
2008-08-28 14:30:00,40.39,40.46,40.39,40.44,206300.0,28.2478,28.2968,28.2478,28.2828,206300.0
2008-08-28 14:40:00,40.44,40.48,40.4,40.4,269300.0,28.2828,28.3108,28.2548,28.2548,269300.0
2008-08-28 14:50:00,40.4,40.4,40.36,40.37,406700.0,28.2548,28.2548,28.2268,28.2338,406700.0
2008-08-28 15:00:00,40.36,40.4,40.34,40.38,286300.0,28.2268,28.2548,28.2129,28.2408,286300.0
2008-08-28 15:10:00,40.38,40.4,40.38,40.39,256600.0,28.2408,28.2548,28.2408,28.2478,256600.0
2008-08-28 15:20:00,40.4,40.4,40.35,40.4,500300.0,28.2548,28.2548,28.2199,28.2548,500300.0
2008-08-28 15:30:00,40.39,40.5,40.36,40.5,516500.0,28.2478,28.3248,28.2268,28.3248,516500.0
2008-08-28 15:40:00,40.49,40.55,40.48,40.51,1632900.0,28.3178,28.3597,28.3108,28.3318,1632900.0
2008-08-28 15:50:00,40.5,40.56,40.43,40.45,2425200.0,28.3248,28.3667,28.2758,28.2898,2425200.0
2008-08-29 09:30:00,40.43,40.48,40.2,40.3,1467100.0,28.2758,28.3108,28.1149,28.1849,1467100.0
2008-08-29 09:40:00,40.3,40.4,40.28,40.37,1030100.0,28.1849,28.2548,28.1709,28.2338,1030100.0
2008-08-29 09:50:00,40.37,40.4,40.33,40.34,635000.0,28.2338,28.2548,28.2059,28.2129,635000.0
2008-08-29 10:00:00,40.34,40.37,40.26,40.33,589400.0,28.2129,28.2338,28.1569,28.2059,589400.0
2008-08-29 10:10:00,40.34,40.4,40.27,40.29,657900.0,28.2129,28.2548,28.1639,28.1779,657900.0
2008-08-29 10:20:00,40.29,40.31,40.24,40.26,689700.0,28.1779,28.1919,28.1429,28.1569,689700.0
2008-08-29 10:30:00,40.26,40.27,40.18,40.22,279000.0,28.1569,28.1639,28.101,28.1289,279000.0
2008-08-29 10:40:00,40.22,40.23,40.13,40.19,726200.0,28.1289,28.1359,28.066,28.108,726200.0
2008-08-29 10:50:00,40.19,40.21,40.12,40.13,550500.0,28.108,28.1219,28.059,28.066,550500.0
2008-08-29 11:00:00,40.12,40.2,40.12,40.2,447500.0,28.059,28.1149,28.059,28.1149,447500.0
2008-08-29 11:10:00,40.2,40.21,40.15,40.17,326400.0,28.1149,28.1219,28.08,28.094,326400.0
2008-08-29 11:20:00,40.16,40.17,40.07,40.12,551100.0,28.087,28.094,28.024,28.059,551100.0
2008-08-29 11:30:00,40.12,40.13,40.08,40.11,307600.0,28.059,28.066,28.031,28.052,307600.0
2008-08-29 11:40:00,40.11,40.18,40.1,40.15,585200.0,28.052,28.101,28.045,28.08,585200.0
2008-08-29 11:50:00,40.15,40.19,40.1,40.11,266700.0,28.08,28.108,28.045,28.052,266700.0
2008-08-29 12:00:00,40.1,40.1,39.99,40.02,189500.0,28.045,28.045,27.9681,27.9891,189500.0
2008-08-29 12:10:00,40.01,40.07,40.0,40.07,408500.0,27.9821,28.024,27.9751,28.024,408500.0
2008-08-29 12:20:00,40.07,40.07,40.04,40.05,281900.0,28.024,28.024,28.003,28.01,281900.0
2008-08-29 12:30:00,40.04,40.05,40.01,40.01,185100.0,28.003,28.01,27.9821,27.9821,185100.0
2008-08-29 12:40:00,40.01,40.06,39.99,40.05,440800.0,27.9821,28.017,27.9681,28.01,440800.0
2008-08-29 12:50:00,40.05,40.07,40.0,40.06,715500.0,28.01,28.024,27.9751,28.017,715500.0
2008-08-29 13:00:00,40.07,40.12,40.06,40.09,237000.0,28.024,28.059,28.017,28.038,237000.0
2008-08-29 13:10:00,40.1,40.12,40.0,40.09,530700.0,28.045,28.059,27.9751,28.038,530700.0
2008-08-29 13:20:00,40.09,40.2,40.0,40.16,592600.0,28.038,28.1149,27.9751,28.087,592600.0
2008-08-29 13:30:00,40.16,40.18,40.0,40.14,548900.0,28.087,28.101,27.9751,28.073,548900.0
2008-08-29 13:40:00,40.14,40.17,40.13,40.17,162700.0,28.073,28.094,28.066,28.094,162700.0
2008-08-29 13:50:00,40.16,40.18,40.12,40.13,234000.0,28.087,28.101,28.059,28.066,234000.0
2008-08-29 14:00:00,40.14,40.18,40.13,40.17,221800.0,28.073,28.101,28.066,28.094,221800.0
2008-08-29 14:10:00,40.16,40.19,40.14,40.19,262100.0,28.087,28.108,28.073,28.108,262100.0
2008-08-29 14:20:00,40.19,40.21,40.18,40.19,261900.0,28.108,28.1219,28.101,28.108,261900.0
2008-08-29 14:30:00,40.2,40.22,40.17,40.21,229500.0,28.1149,28.1289,28.094,28.1219,229500.0
2008-08-29 14:40:00,40.2,40.23,40.17,40.23,324300.0,28.1149,28.1359,28.094,28.1359,324300.0
2008-08-29 14:50:00,40.23,40.25,40.19,40.24,400900.0,28.1359,28.1499,28.108,28.1429,400900.0
2008-08-29 15:00:00,40.24,40.25,40.16,40.18,245500.0,28.1429,28.1499,28.087,28.101,245500.0
2008-08-29 15:10:00,40.17,40.17,40.11,40.15,243600.0,28.094,28.094,28.052,28.08,243600.0
2008-08-29 15:20:00,40.14,40.16,40.09,40.1,367100.0,28.073,28.087,28.038,28.045,367100.0
2008-08-29 15:30:00,40.11,40.18,40.1,40.11,553600.0,28.052,28.101,28.045,28.052,553600.0
2008-08-29 15:40:00,40.11,40.14,40.06,40.11,442800.0,28.052,28.073,28.017,28.052,442800.0
2008-08-29 15:50:00,40.11,40.13,39.99,40.01,3063700.0,28.052,28.066,27.9681,27.9821,3063700.0
2008-09-02 09:30:00,39.37,39.66,39.32,39.58,3324200.0,27.5345,27.7373,27.4995,27.6813,3324200.0
2008-09-02 09:40:00,39.58,39.7,39.57,39.62,2854200.0,27.6813,27.7653,27.6743,27.7093,2854200.0
2008-09-02 09:50:00,39.62,39.64,39.51,39.59,2174100.0,27.7093,27.7233,27.6324,27.6883,2174100.0
2008-09-02 10:00:00,39.6,39.66,39.56,39.66,1536500.0,27.6953,27.7373,27.6673,27.7373,1536500.0
2008-09-02 10:10:00,39.67,39.71,39.62,39.65,593900.0,27.7443,27.7723,27.7093,27.7303,593900.0
2008-09-02 10:20:00,39.65,39.66,39.49,39.5,629500.0,27.7303,27.7373,27.6184,27.6254,629500.0
2008-09-02 10:30:00,39.5,39.5,39.42,39.43,585000.0,27.6254,27.6254,27.5694,27.5764,585000.0
2008-09-02 10:40:00,39.44,39.47,39.36,39.44,723700.0,27.5834,27.6044,27.5275,27.5834,723700.0
2008-09-02 10:50:00,39.45,39.45,39.42,39.43,760000.0,27.5904,27.5904,27.5694,27.5764,760000.0
2008-09-02 11:00:00,39.42,39.42,39.37,39.39,306700.0,27.5694,27.5694,27.5345,27.5484,306700.0
2008-09-02 11:10:00,39.39,39.41,39.37,39.41,402800.0,27.5484,27.5624,27.5345,27.5624,402800.0
2008-09-02 11:20:00,39.41,39.43,39.36,39.42,449300.0,27.5624,27.5764,27.5275,27.5694,449300.0
2008-09-02 11:30:00,39.42,39.45,39.36,39.43,543100.0,27.5694,27.5904,27.5275,27.5764,543100.0
2008-09-02 11:40:00,39.44,39.45,39.38,39.4,449800.0,27.5834,27.5904,27.5415,27.5554,449800.0
2008-09-02 11:50:00,39.41,39.43,39.37,39.37,417800.0,27.5624,27.5764,27.5345,27.5345,417800.0
2008-09-02 12:00:00,39.37,39.38,39.32,39.32,330800.0,27.5345,27.5415,27.4995,27.4995,330800.0
2008-09-02 12:10:00,39.32,39.35,39.3,39.34,560000.0,27.4995,27.5205,27.4855,27.5135,560000.0
2008-09-02 12:20:00,39.34,39.35,39.18,39.19,820100.0,27.5135,27.5205,27.4016,27.4086,820100.0
2008-09-02 12:30:00,39.2,39.25,39.19,39.24,687400.0,27.4156,27.4505,27.4086,27.4435,687400.0
2008-09-02 12:40:00,39.25,39.25,39.12,39.14,802300.0,27.4505,27.4505,27.3596,27.3736,802300.0
2008-09-02 12:50:00,39.14,39.35,39.14,39.21,432700.0,27.3736,27.5205,27.3736,27.4226,432700.0
2008-09-02 13:00:00,39.21,39.23,39.2,39.21,518800.0,27.4226,27.4365,27.4156,27.4226,518800.0
2008-09-02 13:10:00,39.21,39.35,39.2,39.24,306800.0,27.4226,27.5205,27.4156,27.4435,306800.0
2008-09-02 13:20:00,39.24,39.28,39.23,39.23,333900.0,27.4435,27.4715,27.4365,27.4365,333900.0
2008-09-02 13:30:00,39.23,39.25,39.23,39.25,248600.0,27.4365,27.4505,27.4365,27.4505,248600.0
2008-09-02 13:40:00,39.24,39.25,39.12,39.12,497900.0,27.4435,27.4505,27.3596,27.3596,497900.0
2008-09-02 13:50:00,39.12,39.13,39.01,39.06,1572200.0,27.3596,27.3666,27.2827,27.3177,1572200.0
2008-09-02 14:00:00,39.06,39.06,39.01,39.01,750300.0,27.3177,27.3177,27.2827,27.2827,750300.0
2008-09-02 14:10:00,39.01,39.03,38.96,38.96,1200100.0,27.2827,27.2967,27.2477,27.2477,1200100.0
2008-09-02 14:20:00,38.96,39.02,38.94,38.99,987200.0,27.2477,27.2897,27.2337,27.2687,987200.0
2008-09-02 14:30:00,38.99,39.0,38.91,38.91,426900.0,27.2687,27.2757,27.2127,27.2127,426900.0
2008-09-02 14:40:00,38.91,38.93,38.89,38.89,796900.0,27.2127,27.2267,27.1988,27.1988,796900.0
2008-09-02 14:50:00,38.9,38.9,38.78,38.79,621500.0,27.2058,27.2058,27.1218,27.1288,621500.0
2008-09-02 15:00:00,38.78,38.9,38.76,38.87,1337600.0,27.1218,27.2058,27.1078,27.1848,1337600.0
2008-09-02 15:10:00,38.86,38.91,38.86,38.88,810700.0,27.1778,27.2127,27.1778,27.1918,810700.0
2008-09-02 15:20:00,39.45,39.45,38.83,38.89,1431200.0,27.5904,27.5904,27.1568,27.1988,1431200.0
2008-09-02 15:30:00,38.9,38.97,38.89,38.95,1522300.0,27.2058,27.2547,27.1988,27.2407,1522300.0
2008-09-02 15:40:00,38.94,39.02,38.85,39.0,2659200.0,27.2337,27.2897,27.1708,27.2757,2659200.0
2008-09-02 15:50:00,39.0,39.0,38.85,38.86,3347800.0,27.2757,27.2757,27.1708,27.1778,3347800.0
2008-09-03 09:30:00,38.8,38.8,38.35,38.45,2539500.0,27.1358,27.1358,26.8211,26.891,2539500.0
2008-09-03 09:40:00,38.45,38.64,38.37,38.63,1398600.0,26.891,27.0239,26.8351,27.0169,1398600.0
2008-09-03 09:50:00,38.63,38.66,38.48,38.61,1700600.0,27.0169,27.0379,26.912,27.0029,1700600.0
2008-09-03 10:00:00,38.6,38.76,38.55,38.73,2390300.0,26.9959,27.1078,26.961,27.0869,2390300.0
2008-09-03 10:10:00,38.7,38.7,38.57,38.58,844600.0,27.0659,27.0659,26.975,26.982,844600.0
2008-09-03 10:20:00,38.58,38.67,38.57,38.64,1129000.0,26.982,27.0449,26.975,27.0239,1129000.0
2008-09-03 10:30:00,38.64,38.67,38.62,38.62,646000.0,27.0239,27.0449,27.0099,27.0099,646000.0
2008-09-03 10:40:00,38.62,38.72,38.6,38.72,1296900.0,27.0099,27.0799,26.9959,27.0799,1296900.0
2008-09-03 10:50:00,38.72,38.73,38.51,38.51,2712700.0,27.0799,27.0869,26.933,26.933,2712700.0
2008-09-03 11:00:00,38.51,38.53,38.44,38.46,1329800.0,26.933,26.947,26.884,26.898,1329800.0
2008-09-03 11:10:00,38.46,38.5,38.24,38.28,1533200.0,26.898,26.926,26.7442,26.7721,1533200.0
2008-09-03 11:20:00,38.28,38.43,38.2,38.26,1390000.0,26.7721,26.877,26.7162,26.7582,1390000.0
2008-09-03 11:30:00,38.26,38.28,38.04,38.08,1542700.0,26.7582,26.7721,26.6043,26.6323,1542700.0
2008-09-03 11:40:00,38.08,38.17,38.06,38.16,862500.0,26.6323,26.6952,26.6183,26.6882,862500.0
2008-09-03 11:50:00,38.15,38.15,38.03,38.05,768200.0,26.6812,26.6812,26.5973,26.6113,768200.0
2008-09-03 12:00:00,38.04,38.2,38.02,38.15,1425400.0,26.6043,26.7162,26.5903,26.6812,1425400.0
2008-09-03 12:10:00,38.15,38.2,38.08,38.19,1143100.0,26.6812,26.7162,26.6323,26.7092,1143100.0
2008-09-03 12:20:00,38.19,38.24,38.15,38.2,1036300.0,26.7092,26.7442,26.6812,26.7162,1036300.0
2008-09-03 12:30:00,38.19,38.2,38.1,38.13,8770900.0,26.7092,26.7162,26.6463,26.6672,8770900.0
2008-09-03 12:40:00,38.12,38.15,38.1,38.1,557800.0,26.6602,26.6812,26.6463,26.6463,557800.0
2008-09-03 12:50:00,38.11,38.15,38.09,38.1,436200.0,26.6532,26.6812,26.6393,26.6463,436200.0
2008-09-03 13:00:00,38.1,38.19,38.07,38.17,543700.0,26.6463,26.7092,26.6253,26.6952,543700.0
2008-09-03 13:10:00,38.18,38.21,38.16,38.2,494100.0,26.7022,26.7232,26.6882,26.7162,494100.0
2008-09-03 13:20:00,38.21,38.27,38.16,38.19,837800.0,26.7232,26.7651,26.6882,26.7092,837800.0
2008-09-03 13:30:00,38.2,38.21,38.15,38.19,462800.0,26.7162,26.7232,26.6812,26.7092,462800.0
2008-09-03 13:40:00,38.2,38.24,38.15,38.24,658700.0,26.7162,26.7442,26.6812,26.7442,658700.0
2008-09-03 13:50:00,38.24,38.25,38.14,38.18,826000.0,26.7442,26.7512,26.6742,26.7022,826000.0
2008-09-03 14:00:00,38.19,38.28,38.12,38.14,890100.0,26.7092,26.7721,26.6602,26.6742,890100.0
2008-09-03 14:10:00,38.15,38.16,37.98,38.04,791300.0,26.6812,26.6882,26.5623,26.6043,791300.0
2008-09-03 14:20:00,38.05,38.05,37.94,37.99,663200.0,26.6113,26.6113,26.5344,26.5693,663200.0
2008-09-03 14:30:00,37.99,38.06,37.96,38.04,930600.0,26.5693,26.6183,26.5483,26.6043,930600.0
2008-09-03 14:40:00,38.03,38.05,37.99,38.0,742400.0,26.5973,26.6113,26.5693,26.5763,742400.0
2008-09-03 14:50:00,37.99,38.0,37.91,37.97,976600.0,26.5693,26.5763,26.5134,26.5553,976600.0
2008-09-03 15:00:00,37.97,38.12,37.97,38.05,2389200.0,26.5553,26.6602,26.5553,26.6113,2389200.0
2008-09-03 15:10:00,38.04,38.04,37.94,37.98,584000.0,26.6043,26.6043,26.5344,26.5623,584000.0
2008-09-03 15:20:00,37.99,38.13,37.96,38.06,1425900.0,26.5693,26.6672,26.5483,26.6183,1425900.0
2008-09-03 15:30:00,38.05,38.2,38.0,38.2,2710000.0,26.6113,26.7162,26.5763,26.7162,2710000.0
2008-09-03 15:40:00,38.2,38.2,38.1,38.12,1407100.0,26.7162,26.7162,26.6463,26.6602,1407100.0
2008-09-03 15:50:00,38.12,38.23,38.11,38.17,2868900.0,26.6602,26.7372,26.6532,26.6952,2868900.0
2008-09-04 09:30:00,37.89,37.9,37.67,37.82,3472600.0,26.4994,26.5064,26.3455,26.4504,3472600.0
2008-09-04 09:40:00,37.82,37.91,37.74,37.78,1298200.0,26.4504,26.5134,26.3945,26.4225,1298200.0
2008-09-04 09:50:00,37.78,37.79,37.65,37.65,929400.0,26.4225,26.4294,26.3315,26.3315,929400.0
2008-09-04 10:00:00,37.65,37.8,37.64,37.76,881800.0,26.3315,26.4364,26.3245,26.4085,881800.0
2008-09-04 10:10:00,37.75,37.8,37.62,37.62,1596900.0,26.4015,26.4364,26.3106,26.3106,1596900.0
2008-09-04 10:20:00,37.63,37.65,37.52,37.53,556200.0,26.3175,26.3315,26.2406,26.2476,556200.0
2008-09-04 10:30:00,37.53,37.53,37.2,37.24,2442700.0,26.2476,26.2476,26.0168,26.0448,2442700.0
2008-09-04 10:40:00,37.24,37.4,37.13,37.15,1415400.0,26.0448,26.1567,25.9679,25.9818,1415400.0
2008-09-04 10:50:00,37.15,37.32,37.13,37.29,1866200.0,25.9818,26.1007,25.9679,26.0798,1866200.0
2008-09-04 11:00:00,37.28,37.36,37.15,37.19,1136500.0,26.0728,26.1287,25.9818,26.0098,1136500.0
2008-09-04 11:10:00,37.2,37.24,37.03,37.06,1572500.0,26.0168,26.0448,25.8979,25.9189,1572500.0
2008-09-04 11:20:00,37.06,37.06,36.87,36.93,3384800.0,25.9189,25.9189,25.786,25.828,3384800.0
2008-09-04 11:30:00,36.93,36.96,36.88,36.93,1418000.0,25.828,25.849,25.793,25.828,1418000.0
2008-09-04 11:40:00,36.93,37.2,36.93,37.03,1443500.0,25.828,26.0168,25.828,25.8979,1443500.0
2008-09-04 11:50:00,37.03,37.1,37.01,37.03,673200.0,25.8979,25.9469,25.8839,25.8979,673200.0
2008-09-04 12:00:00,37.02,37.1,36.97,37.09,1596500.0,25.8909,25.9469,25.856,25.9399,1596500.0
2008-09-04 12:10:00,37.09,37.12,37.01,37.02,1683000.0,25.9399,25.9609,25.8839,25.8909,1683000.0
2008-09-04 12:20:00,37.02,37.07,36.99,37.05,915600.0,25.8909,25.9259,25.8699,25.9119,915600.0
2008-09-04 12:30:00,37.04,37.06,36.99,37.02,1010800.0,25.9049,25.9189,25.8699,25.8909,1010800.0
2008-09-04 12:40:00,37.02,37.02,36.91,36.91,713100.0,25.8909,25.8909,25.814,25.814,713100.0
2008-09-04 12:50:00,36.92,36.94,36.82,36.82,1715800.0,25.821,25.835,25.7511,25.7511,1715800.0
2008-09-04 13:00:00,36.82,36.87,36.69,36.72,2780500.0,25.7511,25.786,25.6601,25.6811,2780500.0
2008-09-04 13:10:00,36.71,36.73,36.58,36.59,1083400.0,25.6741,25.6881,25.5832,25.5902,1083400.0
2008-09-04 13:20:00,36.58,36.63,36.53,36.53,1123900.0,25.5832,25.6182,25.5482,25.5482,1123900.0
2008-09-04 13:30:00,36.53,36.65,36.5,36.63,1964300.0,25.5482,25.6322,25.5273,25.6182,1964300.0
2008-09-04 13:40:00,36.63,36.69,36.5,36.67,1041600.0,25.6182,25.6601,25.5273,25.6461,1041600.0
2008-09-04 13:50:00,36.67,36.68,36.6,36.68,715400.0,25.6461,25.6531,25.5972,25.6531,715400.0
2008-09-04 14:00:00,36.67,36.67,36.55,36.55,1174400.0,25.6461,25.6461,25.5622,25.5622,1174400.0
2008-09-04 14:10:00,36.55,36.63,36.48,36.48,1931200.0,25.5622,25.6182,25.5133,25.5133,1931200.0
2008-09-04 14:20:00,36.48,36.67,36.44,36.62,1422800.0,25.5133,25.6461,25.4853,25.6112,1422800.0
2008-09-04 14:30:00,36.62,36.66,36.59,36.65,966000.0,25.6112,25.6392,25.5902,25.6322,966000.0
2008-09-04 14:40:00,36.65,36.68,36.58,36.58,741300.0,25.6322,25.6531,25.5832,25.5832,741300.0
2008-09-04 14:50:00,36.59,37.2,36.51,36.66,1310200.0,25.5902,26.0168,25.5342,25.6392,1310200.0
2008-09-04 15:00:00,36.66,36.79,36.63,36.74,1174400.0,25.6392,25.7301,25.6182,25.6951,1174400.0
2008-09-04 15:10:00,36.75,36.96,36.72,36.88,1828100.0,25.7021,25.849,25.6811,25.793,1828100.0
2008-09-04 15:20:00,36.88,36.94,36.75,36.89,2617700.0,25.793,25.835,25.7021,25.8,2617700.0
2008-09-04 15:30:00,36.89,36.91,36.57,36.76,1298000.0,25.8,25.814,25.5762,25.7091,1298000.0
2008-09-04 15:40:00,36.75,36.79,36.68,36.7,1848800.0,25.7021,25.7301,25.6531,25.6671,1848800.0
2008-09-04 15:50:00,36.7,36.78,36.4,36.5,5984300.0,25.6671,25.7231,25.4573,25.5273,5984300.0
2008-09-05 09:30:00,36.41,36.46,35.96,36.35,2301100.0,25.4643,25.4993,25.1496,25.4223,2301100.0
2008-09-05 09:40:00,36.35,36.66,36.31,36.56,2649200.0,25.4223,25.6392,25.3944,25.5692,2649200.0
2008-09-05 09:50:00,36.57,36.66,36.55,36.64,1706600.0,25.5762,25.6392,25.5622,25.6252,1706600.0
2008-09-05 10:00:00,36.64,36.67,36.46,36.5,2124400.0,25.6252,25.6461,25.4993,25.5273,2124400.0
2008-09-05 10:10:00,36.5,36.51,36.21,36.26,1434700.0,25.5273,25.5342,25.3244,25.3594,1434700.0
2008-09-05 10:20:00,36.27,36.3,36.09,36.09,826900.0,25.3664,25.3874,25.2405,25.2405,826900.0
2008-09-05 10:30:00,36.09,36.35,36.05,36.25,1643200.0,25.2405,25.4223,25.2125,25.3524,1643200.0
2008-09-05 10:40:00,36.24,36.29,36.08,36.12,1563600.0,25.3454,25.3804,25.2335,25.2615,1563600.0
2008-09-05 10:50:00,36.12,36.14,35.96,35.97,557100.0,25.2615,25.2755,25.1496,25.1566,557100.0
2008-09-05 11:00:00,35.96,36.09,35.95,36.03,767000.0,25.1496,25.2405,25.1426,25.1985,767000.0
2008-09-05 11:10:00,36.03,36.11,35.98,35.98,1079700.0,25.1985,25.2545,25.1636,25.1636,1079700.0
2008-09-05 11:20:00,35.99,36.27,35.97,36.14,1929500.0,25.1706,25.3664,25.1566,25.2755,1929500.0
2008-09-05 11:30:00,36.14,36.2,36.05,36.16,1010500.0,25.2755,25.3174,25.2125,25.2895,1010500.0
2008-09-05 11:40:00,36.16,36.27,36.16,36.27,923300.0,25.2895,25.3664,25.2895,25.3664,923300.0
2008-09-05 11:50:00,36.27,36.54,36.25,36.43,1034300.0,25.3664,25.5552,25.3524,25.4783,1034300.0
2008-09-05 12:00:00,36.43,36.5,36.38,36.41,705700.0,25.4783,25.5273,25.4433,25.4643,705700.0
2008-09-05 12:10:00,36.41,36.49,36.33,36.35,1002500.0,25.4643,25.5203,25.4084,25.4223,1002500.0
2008-09-05 12:20:00,36.35,36.5,36.33,36.49,369600.0,25.4223,25.5273,25.4084,25.5203,369600.0
2008-09-05 12:30:00,36.49,36.56,36.42,36.49,513400.0,25.5203,25.5692,25.4713,25.5203,513400.0
2008-09-05 12:40:00,36.49,36.49,36.42,36.44,702800.0,25.5203,25.5203,25.4713,25.4853,702800.0
2008-09-05 12:50:00,36.44,36.52,36.37,36.44,1095900.0,25.4853,25.5412,25.4363,25.4853,1095900.0
2008-09-05 13:00:00,36.45,36.52,36.38,36.48,698900.0,25.4923,25.5412,25.4433,25.5133,698900.0
2008-09-05 13:10:00,36.48,36.64,36.47,36.57,860800.0,25.5133,25.6252,25.5063,25.5762,860800.0
2008-09-05 13:20:00,36.57,36.58,36.5,36.54,442700.0,25.5762,25.5832,25.5273,25.5552,442700.0
2008-09-05 13:30:00,36.53,36.66,36.5,36.5,488600.0,25.5482,25.6392,25.5273,25.5273,488600.0
2008-09-05 13:40:00,36.51,36.61,36.5,36.52,587800.0,25.5342,25.6042,25.5273,25.5412,587800.0
2008-09-05 13:50:00,36.51,36.65,36.5,36.64,475600.0,25.5342,25.6322,25.5273,25.6252,475600.0
2008-09-05 14:00:00,36.63,36.65,36.52,36.65,495500.0,25.6182,25.6322,25.5412,25.6322,495500.0
2008-09-05 14:10:00,36.65,36.73,36.6,36.69,539500.0,25.6322,25.6881,25.5972,25.6601,539500.0
2008-09-05 14:20:00,36.7,36.76,36.66,36.76,1079700.0,25.6671,25.7091,25.6392,25.7091,1079700.0
2008-09-05 14:30:00,36.76,36.77,36.68,36.69,720600.0,25.7091,25.7161,25.6531,25.6601,720600.0
2008-09-05 14:40:00,36.69,36.8,36.42,36.77,1796200.0,25.6601,25.7371,25.4713,25.7161,1796200.0
2008-09-05 14:50:00,36.77,36.96,36.72,36.92,1573400.0,25.7161,25.849,25.6811,25.821,1573400.0
2008-09-05 15:00:00,36.92,36.94,36.79,36.81,815400.0,25.821,25.835,25.7301,25.7441,815400.0
2008-09-05 15:10:00,36.81,36.83,36.68,36.78,1778700.0,25.7441,25.758,25.6531,25.7231,1778700.0
2008-09-05 15:20:00,36.78,36.78,36.65,36.69,1787200.0,25.7231,25.7231,25.6322,25.6601,1787200.0
2008-09-05 15:30:00,36.68,36.8,36.66,36.77,1905900.0,25.6531,25.7371,25.6392,25.7161,1905900.0
2008-09-05 15:40:00,36.77,36.87,36.74,36.83,3084900.0,25.7161,25.786,25.6951,25.758,3084900.0
2008-09-05 15:50:00,36.84,37.03,36.6,36.96,4213000.0,25.765,25.8979,25.5972,25.849,4213000.0
2008-09-08 09:30:00,38.59,38.75,38.29,38.29,4335200.0,26.9889,27.1008,26.7791,26.7791,4335200.0
2008-09-08 09:40:00,38.29,38.37,37.93,38.11,2934300.0,26.7791,26.8351,26.5274,26.6532,2934300.0
2008-09-08 09:50:00,38.1,38.12,37.77,37.8,3068600.0,26.6463,26.6602,26.4155,26.4364,3068600.0
2008-09-08 10:00:00,37.8,38.0,37.76,37.99,2668000.0,26.4364,26.5763,26.4085,26.5693,2668000.0
2008-09-08 10:10:00,37.99,38.2,37.78,37.78,1874300.0,26.5693,26.7162,26.4225,26.4225,1874300.0
2008-09-08 10:20:00,37.78,37.85,37.76,37.83,632500.0,26.4225,26.4714,26.4085,26.4574,632500.0
2008-09-08 10:30:00,37.84,37.88,37.75,37.86,1206800.0,26.4644,26.4924,26.4015,26.4784,1206800.0
2008-09-08 10:40:00,37.86,37.99,37.85,37.96,888900.0,26.4784,26.5693,26.4714,26.5483,888900.0
2008-09-08 10:50:00,37.96,37.98,37.57,37.57,2505000.0,26.5483,26.5623,26.2756,26.2756,2505000.0
2008-09-08 11:00:00,37.57,37.7,37.39,37.6,2421600.0,26.2756,26.3665,26.1497,26.2966,2421600.0
2008-09-08 11:10:00,37.6,37.85,37.57,37.6,1749800.0,26.2966,26.4714,26.2756,26.2966,1749800.0
2008-09-08 11:20:00,37.59,37.6,37.42,37.45,908100.0,26.2896,26.2966,26.1707,26.1917,908100.0
2008-09-08 11:30:00,37.46,37.6,37.46,37.52,655000.0,26.1987,26.2966,26.1987,26.2406,655000.0
2008-09-08 11:40:00,37.52,37.54,37.26,37.29,1004300.0,26.2406,26.2546,26.0588,26.0798,1004300.0
2008-09-08 11:50:00,37.3,37.32,37.04,37.1,2821000.0,26.0868,26.1007,25.9049,25.9469,2821000.0
2008-09-08 12:00:00,37.1,37.15,37.0,37.0,2718900.0,25.9469,25.9818,25.8769,25.8769,2718900.0
2008-09-08 12:10:00,37.0,37.07,36.9,37.06,1707800.0,25.8769,25.9259,25.807,25.9189,1707800.0
2008-09-08 12:20:00,37.06,37.15,37.03,37.14,1682700.0,25.9189,25.9818,25.8979,25.9749,1682700.0
2008-09-08 12:30:00,37.14,37.37,37.13,37.32,914800.0,25.9749,26.1357,25.9679,26.1007,914800.0
2008-09-08 12:40:00,37.32,37.39,37.3,37.32,726000.0,26.1007,26.1497,26.0868,26.1007,726000.0
2008-09-08 12:50:00,37.32,37.37,37.28,37.33,742100.0,26.1007,26.1357,26.0728,26.1077,742100.0
2008-09-08 13:00:00,37.33,37.37,37.17,37.17,448500.0,26.1077,26.1357,25.9958,25.9958,448500.0
2008-09-08 13:10:00,37.17,37.3,37.14,37.22,407200.0,25.9958,26.0868,25.9749,26.0308,407200.0
2008-09-08 13:20:00,37.22,37.29,37.15,37.16,580900.0,26.0308,26.0798,25.9818,25.9888,580900.0
2008-09-08 13:30:00,37.15,37.21,37.08,37.08,353700.0,25.9818,26.0238,25.9329,25.9329,353700.0
2008-09-08 13:40:00,37.09,37.1,36.95,36.97,1003800.0,25.9399,25.9469,25.842,25.856,1003800.0
2008-09-08 13:50:00,36.96,37.0,36.89,36.91,685900.0,25.849,25.8769,25.8,25.814,685900.0
2008-09-08 14:00:00,36.91,37.07,36.87,37.06,1774600.0,25.814,25.9259,25.786,25.9189,1774600.0
2008-09-08 14:10:00,37.06,37.16,36.97,37.06,954700.0,25.9189,25.9888,25.856,25.9189,954700.0
2008-09-08 14:20:00,37.05,37.18,37.02,37.18,323500.0,25.9119,26.0028,25.8909,26.0028,323500.0
2008-09-08 14:30:00,37.18,37.23,37.05,37.21,554600.0,26.0028,26.0378,25.9119,26.0238,554600.0
2008-09-08 14:40:00,37.2,37.28,37.13,37.13,453200.0,26.0168,26.0728,25.9679,25.9679,453200.0
2008-09-08 14:50:00,37.13,37.22,37.08,37.14,380900.0,25.9679,26.0308,25.9329,25.9749,380900.0
2008-09-08 15:00:00,37.14,37.16,36.98,37.0,530700.0,25.9749,25.9888,25.863,25.8769,530700.0
2008-09-08 15:10:00,37.0,37.19,36.96,37.16,1643800.0,25.8769,26.0098,25.849,25.9888,1643800.0
2008-09-08 15:20:00,37.16,37.3,37.16,37.22,1075200.0,25.9888,26.0868,25.9888,26.0308,1075200.0
2008-09-08 15:30:00,37.23,37.37,37.16,37.35,1979000.0,26.0378,26.1357,25.9888,26.1217,1979000.0
2008-09-08 15:40:00,37.35,37.44,37.31,37.4,1481400.0,26.1217,26.1847,26.0937,26.1567,1481400.0
2008-09-08 15:50:00,37.41,37.49,37.32,37.4,3299600.0,26.1637,26.2196,26.1007,26.1567,3299600.0
2008-09-09 09:30:00,36.7,36.88,36.31,36.42,3513000.0,25.6671,25.793,25.3944,25.4713,3513000.0
2008-09-09 09:40:00,36.41,36.68,36.38,36.62,2726300.0,25.4643,25.6531,25.4433,25.6112,2726300.0
2008-09-09 09:50:00,36.61,36.68,36.54,36.68,3195200.0,25.6042,25.6531,25.5552,25.6531,3195200.0
2008-09-09 10:00:00,36.67,36.81,36.59,36.7,3275700.0,25.6461,25.7441,25.5902,25.6671,3275700.0
2008-09-09 10:10:00,36.71,36.76,36.53,36.53,1662100.0,25.6741,25.7091,25.5482,25.5482,1662100.0
2008-09-09 10:20:00,36.53,36.67,36.39,36.42,1666200.0,25.5482,25.6461,25.4503,25.4713,1666200.0
2008-09-09 10:30:00,36.42,36.42,36.29,36.42,1422200.0,25.4713,25.4713,25.3804,25.4713,1422200.0
2008-09-09 10:40:00,36.42,36.43,36.21,36.25,1307100.0,25.4713,25.4783,25.3244,25.3524,1307100.0
2008-09-09 10:50:00,36.26,36.29,36.1,36.11,1373100.0,25.3594,25.3804,25.2475,25.2545,1373100.0
2008-09-09 11:00:00,36.11,36.16,36.05,36.14,1151500.0,25.2545,25.2895,25.2125,25.2755,1151500.0
2008-09-09 11:10:00,36.14,36.17,35.98,36.17,1683400.0,25.2755,25.2965,25.1636,25.2965,1683400.0
2008-09-09 11:20:00,36.17,36.32,36.16,36.32,1197300.0,25.2965,25.4014,25.2895,25.4014,1197300.0
2008-09-09 11:30:00,36.32,36.33,36.17,36.21,983500.0,25.4014,25.4084,25.2965,25.3244,983500.0
2008-09-09 11:40:00,36.22,36.27,36.2,36.22,757900.0,25.3314,25.3664,25.3174,25.3314,757900.0
2008-09-09 11:50:00,36.23,36.24,36.14,36.16,1283700.0,25.3384,25.3454,25.2755,25.2895,1283700.0
2008-09-09 12:00:00,36.16,36.2,36.11,36.12,695900.0,25.2895,25.3174,25.2545,25.2615,695900.0
2008-09-09 12:10:00,36.12,36.17,36.07,36.14,864200.0,25.2615,25.2965,25.2265,25.2755,864200.0
2008-09-09 12:20:00,36.15,36.22,36.13,36.17,560100.0,25.2825,25.3314,25.2685,25.2965,560100.0
2008-09-09 12:30:00,36.18,36.31,36.13,36.27,688000.0,25.3035,25.3944,25.2685,25.3664,688000.0
2008-09-09 12:40:00,36.27,36.4,36.21,36.35,1047200.0,25.3664,25.4573,25.3244,25.4223,1047200.0
2008-09-09 12:50:00,36.35,36.37,36.22,36.27,529500.0,25.4223,25.4363,25.3314,25.3664,529500.0
2008-09-09 13:00:00,36.28,36.4,36.21,36.35,827400.0,25.3734,25.4573,25.3244,25.4223,827400.0
2008-09-09 13:10:00,36.35,36.42,36.24,36.42,823800.0,25.4223,25.4713,25.3454,25.4713,823800.0
2008-09-09 13:20:00,36.42,36.45,36.27,36.27,958600.0,25.4713,25.4923,25.3664,25.3664,958600.0
2008-09-09 13:30:00,36.28,36.37,36.17,36.24,858100.0,25.3734,25.4363,25.2965,25.3454,858100.0
2008-09-09 13:40:00,36.24,36.24,36.04,36.04,821500.0,25.3454,25.3454,25.2055,25.2055,821500.0
2008-09-09 13:50:00,36.05,36.09,35.96,35.97,794400.0,25.2125,25.2405,25.1496,25.1566,794400.0
2008-09-09 14:00:00,35.96,36.01,35.9,35.97,1182800.0,25.1496,25.1846,25.1076,25.1566,1182800.0
2008-09-09 14:10:00,35.98,35.99,35.86,35.91,866100.0,25.1636,25.1706,25.0797,25.1146,866100.0
2008-09-09 14:20:00,35.91,35.96,35.83,35.86,1054300.0,25.1146,25.1496,25.0587,25.0797,1054300.0
2008-09-09 14:30:00,35.86,35.87,35.65,35.67,1282800.0,25.0797,25.0866,24.9328,24.9468,1282800.0
2008-09-09 14:40:00,35.66,35.85,35.58,35.8,1940200.0,24.9398,25.0727,24.8838,25.0377,1940200.0
2008-09-09 14:50:00,35.8,35.86,35.66,35.72,2408800.0,25.0377,25.0797,24.9398,24.9817,2408800.0
2008-09-09 15:00:00,35.72,35.74,35.53,35.58,1021400.0,24.9817,24.9957,24.8489,24.8838,1021400.0
2008-09-09 15:10:00,35.58,36.0,35.5,35.6,2184500.0,24.8838,25.1776,24.8279,24.8978,2184500.0
2008-09-09 15:20:00,35.61,35.7,35.6,35.67,1241900.0,24.9048,24.9677,24.8978,24.9468,1241900.0
2008-09-09 15:30:00,35.68,35.85,35.67,35.7,2360900.0,24.9538,25.0727,24.9468,24.9677,2360900.0
2008-09-09 15:40:00,35.71,35.71,35.49,35.51,2342700.0,24.9747,24.9747,24.8209,24.8349,2342700.0
2008-09-09 15:50:00,35.51,35.52,34.75,35.31,6609100.0,24.8349,24.8419,24.3033,24.695,6609100.0
2008-09-10 09:30:00,35.9,35.99,35.7,35.71,2454300.0,25.1076,25.1706,24.9677,24.9747,2454300.0
2008-09-10 09:40:00,35.71,35.92,35.66,35.92,4637300.0,24.9747,25.1216,24.9398,25.1216,4637300.0
2008-09-10 09:50:00,35.92,36.12,35.91,36.05,3099400.0,25.1216,25.2615,25.1146,25.2125,3099400.0
2008-09-10 10:00:00,36.05,36.1,35.97,36.07,4007000.0,25.2125,25.2475,25.1566,25.2265,4007000.0
2008-09-10 10:10:00,36.07,36.07,35.8,35.82,3187200.0,25.2265,25.2265,25.0377,25.0517,3187200.0
2008-09-10 10:20:00,35.81,35.88,35.77,35.84,2220100.0,25.0447,25.0936,25.0167,25.0657,2220100.0
2008-09-10 10:30:00,35.84,35.95,35.77,35.86,2450700.0,25.0657,25.1426,25.0167,25.0797,2450700.0
2008-09-10 10:40:00,35.85,35.88,35.66,35.67,1741700.0,25.0727,25.0936,24.9398,24.9468,1741700.0
2008-09-10 10:50:00,35.66,35.84,35.44,35.5,2146100.0,24.9398,25.0657,24.7859,24.8279,2146100.0
2008-09-10 11:00:00,35.5,35.57,35.39,35.51,1455200.0,24.8279,24.8768,24.7509,24.8349,1455200.0
2008-09-10 11:10:00,35.5,35.52,35.4,35.48,1662700.0,24.8279,24.8419,24.7579,24.8139,1662700.0
2008-09-10 11:20:00,35.48,35.49,35.24,35.25,1192300.0,24.8139,24.8209,24.646,24.653,1192300.0
2008-09-10 11:30:00,35.25,35.53,35.23,35.52,1195800.0,24.653,24.8489,24.639,24.8419,1195800.0
2008-09-10 11:40:00,35.52,35.78,35.52,35.61,1476800.0,24.8419,25.0237,24.8419,24.9048,1476800.0
2008-09-10 11:50:00,35.62,35.76,35.55,35.56,1716400.0,24.9118,25.0097,24.8628,24.8698,1716400.0
2008-09-10 12:00:00,35.56,35.76,35.52,35.72,795600.0,24.8698,25.0097,24.8419,24.9817,795600.0
2008-09-10 12:10:00,35.71,35.72,35.62,35.66,575000.0,24.9747,24.9817,24.9118,24.9398,575000.0
2008-09-10 12:20:00,35.66,35.71,35.61,35.65,447100.0,24.9398,24.9747,24.9048,24.9328,447100.0
2008-09-10 12:30:00,35.64,35.78,35.57,35.77,1883600.0,24.9258,25.0237,24.8768,25.0167,1883600.0
2008-09-10 12:40:00,35.78,35.83,35.6,35.7,546100.0,25.0237,25.0587,24.8978,24.9677,546100.0
2008-09-10 12:50:00,35.7,35.74,35.65,35.71,323100.0,24.9677,24.9957,24.9328,24.9747,323100.0
2008-09-10 13:00:00,35.71,35.72,35.56,35.56,688300.0,24.9747,24.9817,24.8698,24.8698,688300.0
2008-09-10 13:10:00,35.56,35.6,35.52,35.54,570400.0,24.8698,24.8978,24.8419,24.8558,570400.0
2008-09-10 13:20:00,35.53,35.64,35.51,35.63,457700.0,24.8489,24.9258,24.8349,24.9188,457700.0
2008-09-10 13:30:00,35.62,35.84,35.61,35.81,420600.0,24.9118,25.0657,24.9048,25.0447,420600.0
2008-09-10 13:40:00,35.81,35.82,35.73,35.75,747500.0,25.0447,25.0517,24.9887,25.0027,747500.0
2008-09-10 13:50:00,35.75,35.83,35.67,35.73,846000.0,25.0027,25.0587,24.9468,24.9887,846000.0
2008-09-10 14:00:00,35.74,35.8,35.7,35.75,691100.0,24.9957,25.0377,24.9677,25.0027,691100.0
2008-09-10 14:10:00,35.75,36.07,35.74,36.02,1964800.0,25.0027,25.2265,24.9957,25.1916,1964800.0
2008-09-10 14:20:00,36.03,36.04,35.92,35.97,926500.0,25.1985,25.2055,25.1216,25.1566,926500.0
2008-09-10 14:30:00,35.96,36.13,35.96,36.06,1448200.0,25.1496,25.2685,25.1496,25.2195,1448200.0
2008-09-10 14:40:00,36.06,36.1,36.03,36.05,685300.0,25.2195,25.2475,25.1985,25.2125,685300.0
2008-09-10 14:50:00,36.05,36.08,35.94,35.98,1262000.0,25.2125,25.2335,25.1356,25.1636,1262000.0
2008-09-10 15:00:00,35.98,36.13,35.98,36.02,1221400.0,25.1636,25.2685,25.1636,25.1916,1221400.0
2008-09-10 15:10:00,36.02,36.18,35.95,36.17,1561900.0,25.1916,25.3035,25.1426,25.2965,1561900.0
2008-09-10 15:20:00,36.17,36.21,36.08,36.14,2185300.0,25.2965,25.3244,25.2335,25.2755,2185300.0
2008-09-10 15:30:00,36.14,36.15,35.86,35.87,1722900.0,25.2755,25.2825,25.0797,25.0866,1722900.0
2008-09-10 15:40:00,35.87,36.14,35.86,35.94,2142200.0,25.0866,25.2755,25.0797,25.1356,2142200.0
2008-09-10 15:50:00,35.95,36.0,35.78,35.9,5120800.0,25.1426,25.1776,25.0237,25.1076,5120800.0
2008-09-11 09:30:00,34.69,34.7,34.41,34.51,4051500.0,24.2614,24.2684,24.0656,24.1355,4051500.0
2008-09-11 09:40:00,34.51,34.53,34.35,34.37,3538200.0,24.1355,24.1495,24.0236,24.0376,3538200.0
2008-09-11 09:50:00,34.37,34.53,34.37,34.39,3601800.0,24.0376,24.1495,24.0376,24.0516,3601800.0
2008-09-11 10:00:00,34.38,34.55,34.38,34.52,3040000.0,24.0446,24.1635,24.0446,24.1425,3040000.0
2008-09-11 10:10:00,34.53,34.68,34.47,34.49,4352100.0,24.1495,24.2544,24.1075,24.1215,4352100.0
2008-09-11 10:20:00,34.49,34.71,34.44,34.66,4333100.0,24.1215,24.2754,24.0865,24.2404,4333100.0
2008-09-11 10:30:00,34.65,34.65,34.48,34.56,4431600.0,24.2334,24.2334,24.1145,24.1705,4431600.0
2008-09-11 10:40:00,34.56,34.83,34.56,34.82,2381000.0,24.1705,24.3593,24.1705,24.3523,2381000.0
2008-09-11 10:50:00,34.83,35.02,34.83,34.89,3668800.0,24.3593,24.4922,24.3593,24.4013,3668800.0
2008-09-11 11:00:00,34.89,35.01,34.84,34.86,2453600.0,24.4013,24.4852,24.3663,24.3803,2453600.0
2008-09-11 11:10:00,34.86,35.0,34.77,34.87,1731900.0,24.3803,24.4782,24.3173,24.3873,1731900.0
2008-09-11 11:20:00,34.87,34.88,34.78,34.79,1862100.0,24.3873,24.3943,24.3243,24.3313,1862100.0
2008-09-11 11:30:00,34.79,35.08,34.78,35.03,2298000.0,24.3313,24.5341,24.3243,24.4992,2298000.0
2008-09-11 11:40:00,35.03,35.14,34.99,35.04,2215700.0,24.4992,24.5761,24.4712,24.5062,2215700.0
2008-09-11 11:50:00,35.04,35.22,35.04,35.16,1367900.0,24.5062,24.632,24.5062,24.5901,1367900.0
2008-09-11 12:00:00,35.16,35.32,35.16,35.19,1552800.0,24.5901,24.702,24.5901,24.6111,1552800.0
2008-09-11 12:10:00,35.19,35.24,35.07,35.08,2997500.0,24.6111,24.646,24.5271,24.5341,2997500.0
2008-09-11 12:20:00,35.09,35.16,35.07,35.09,2174400.0,24.5411,24.5901,24.5271,24.5411,2174400.0
2008-09-11 12:30:00,35.09,35.15,34.96,35.01,2578400.0,24.5411,24.5831,24.4502,24.4852,2578400.0
2008-09-11 12:40:00,35.01,35.02,34.89,34.96,2375000.0,24.4852,24.4922,24.4013,24.4502,2375000.0
2008-09-11 12:50:00,34.96,35.03,34.92,34.96,1536200.0,24.4502,24.4992,24.4222,24.4502,1536200.0
2008-09-11 13:00:00,34.96,35.01,34.85,34.85,1225200.0,24.4502,24.4852,24.3733,24.3733,1225200.0
2008-09-11 13:10:00,34.86,34.87,34.74,34.79,1664000.0,24.3803,24.3873,24.2963,24.3313,1664000.0
2008-09-11 13:20:00,34.78,34.82,34.72,34.81,1394300.0,24.3243,24.3523,24.2824,24.3453,1394300.0
2008-09-11 13:30:00,34.82,35.0,34.82,34.96,2020400.0,24.3523,24.4782,24.3523,24.4502,2020400.0
2008-09-11 13:40:00,34.96,35.04,34.88,35.01,993900.0,24.4502,24.5062,24.3943,24.4852,993900.0
2008-09-11 13:50:00,35.0,35.21,35.0,35.05,2036700.0,24.4782,24.6251,24.4782,24.5132,2036700.0
2008-09-11 14:00:00,35.05,35.26,35.0,35.2,1649400.0,24.5132,24.66,24.4782,24.6181,1649400.0
2008-09-11 14:10:00,35.19,35.26,35.1,35.23,1274400.0,24.6111,24.66,24.5481,24.639,1274400.0
2008-09-11 14:20:00,35.23,35.35,35.21,35.26,2050600.0,24.639,24.723,24.6251,24.66,2050600.0
2008-09-11 14:30:00,35.26,35.26,35.16,35.17,1049500.0,24.66,24.66,24.5901,24.5971,1049500.0
2008-09-11 14:40:00,35.16,35.28,35.06,35.25,882300.0,24.5901,24.674,24.5201,24.653,882300.0
2008-09-11 14:50:00,35.25,35.3,35.18,35.18,1667200.0,24.653,24.688,24.6041,24.6041,1667200.0
2008-09-11 15:00:00,35.19,35.38,35.18,35.34,1755600.0,24.6111,24.7439,24.6041,24.716,1755600.0
2008-09-11 15:10:00,35.33,35.35,35.08,35.09,2442000.0,24.709,24.723,24.5341,24.5411,2442000.0
2008-09-11 15:20:00,35.1,35.3,34.93,34.94,2653800.0,24.5481,24.688,24.4292,24.4362,2653800.0
2008-09-11 15:30:00,34.93,35.03,34.84,34.98,3484100.0,24.4292,24.4992,24.3663,24.4642,3484100.0
2008-09-11 15:40:00,34.97,35.16,34.93,35.16,4418600.0,24.4572,24.5901,24.4292,24.5901,4418600.0
2008-09-11 15:50:00,35.16,35.45,35.15,35.38,4547600.0,24.5901,24.7929,24.5831,24.7439,4547600.0
2008-09-12 09:30:00,35.23,35.35,35.04,35.14,2004700.0,24.639,24.723,24.5062,24.5761,2004700.0
2008-09-12 09:40:00,35.14,35.32,35.1,35.14,1299600.0,24.5761,24.702,24.5481,24.5761,1299600.0
2008-09-12 09:50:00,35.14,35.37,35.08,35.3,2168400.0,24.5761,24.737,24.5341,24.688,2168400.0
2008-09-12 10:00:00,35.31,35.55,35.28,35.54,2250600.0,24.695,24.8628,24.674,24.8558,2250600.0
2008-09-12 10:10:00,35.54,35.68,35.1,35.68,2804200.0,24.8558,24.9538,24.5481,24.9538,2804200.0
2008-09-12 10:20:00,35.68,35.84,35.67,35.79,3346800.0,24.9538,25.0657,24.9468,25.0307,3346800.0
2008-09-12 10:30:00,35.8,35.81,35.68,35.79,4170600.0,25.0377,25.0447,24.9538,25.0307,4170600.0
2008-09-12 10:40:00,35.79,35.98,35.78,35.89,2156100.0,25.0307,25.1636,25.0237,25.1006,2156100.0
2008-09-12 10:50:00,35.88,35.93,35.84,35.93,1597300.0,25.0936,25.1286,25.0657,25.1286,1597300.0
2008-09-12 11:00:00,35.92,36.06,35.92,36.05,1207300.0,25.1216,25.2195,25.1216,25.2125,1207300.0
2008-09-12 11:10:00,36.05,36.17,36.0,36.16,1464000.0,25.2125,25.2965,25.1776,25.2895,1464000.0
2008-09-12 11:20:00,36.16,36.37,36.15,36.26,5778800.0,25.2895,25.4363,25.2825,25.3594,5778800.0
2008-09-12 11:30:00,36.25,36.27,36.13,36.15,3878200.0,25.3524,25.3664,25.2685,25.2825,3878200.0
2008-09-12 11:40:00,36.15,36.17,35.98,36.11,2194900.0,25.2825,25.2965,25.1636,25.2545,2194900.0
2008-09-12 11:50:00,36.11,36.11,36.01,36.06,1496000.0,25.2545,25.2545,25.1846,25.2195,1496000.0
2008-09-12 12:00:00,36.07,36.11,35.99,36.02,1529400.0,25.2265,25.2545,25.1706,25.1916,1529400.0
2008-09-12 12:10:00,36.03,36.14,35.99,36.14,1258900.0,25.1985,25.2755,25.1706,25.2755,1258900.0
2008-09-12 12:20:00,36.14,36.15,35.97,36.06,1601500.0,25.2755,25.2825,25.1566,25.2195,1601500.0
2008-09-12 12:30:00,36.05,36.1,36.01,36.08,418800.0,25.2125,25.2475,25.1846,25.2335,418800.0
2008-09-12 12:40:00,36.08,36.14,35.88,35.95,717600.0,25.2335,25.2755,25.0936,25.1426,717600.0
2008-09-12 12:50:00,35.95,35.96,35.84,35.9,1199300.0,25.1426,25.1496,25.0657,25.1076,1199300.0
2008-09-12 13:00:00,35.89,35.95,35.87,35.93,1187000.0,25.1006,25.1426,25.0866,25.1286,1187000.0
2008-09-12 13:10:00,35.93,35.94,35.81,35.88,1221300.0,25.1286,25.1356,25.0447,25.0936,1221300.0
2008-09-12 13:20:00,35.88,36.03,35.84,35.98,994500.0,25.0936,25.1985,25.0657,25.1636,994500.0
2008-09-12 13:30:00,35.98,36.04,35.94,36.01,281200.0,25.1636,25.2055,25.1356,25.1846,281200.0
2008-09-12 13:40:00,36.02,36.07,35.93,36.07,597300.0,25.1916,25.2265,25.1286,25.2265,597300.0
2008-09-12 13:50:00,36.06,36.15,36.04,36.15,635300.0,25.2195,25.2825,25.2055,25.2825,635300.0
2008-09-12 14:00:00,36.15,36.15,35.96,36.04,921700.0,25.2825,25.2825,25.1496,25.2055,921700.0
2008-09-12 14:10:00,36.04,36.15,36.01,36.09,577200.0,25.2055,25.2825,25.1846,25.2405,577200.0
2008-09-12 14:20:00,36.09,36.19,36.04,36.07,762000.0,25.2405,25.3104,25.2055,25.2265,762000.0
2008-09-12 14:30:00,36.07,36.15,36.02,36.15,286000.0,25.2265,25.2825,25.1916,25.2825,286000.0
2008-09-12 14:40:00,36.15,36.28,35.93,36.24,668600.0,25.2825,25.3734,25.1286,25.3454,668600.0
2008-09-12 14:50:00,36.25,36.47,36.18,36.44,3457700.0,25.3524,25.5063,25.3035,25.4853,3457700.0
2008-09-12 15:00:00,36.44,36.45,36.35,36.38,2643200.0,25.4853,25.4923,25.4223,25.4433,2643200.0
2008-09-12 15:10:00,36.38,36.51,36.34,36.36,2080400.0,25.4433,25.5342,25.4154,25.4293,2080400.0
2008-09-12 15:20:00,36.35,36.46,36.29,36.45,1552700.0,25.4223,25.4993,25.3804,25.4923,1552700.0
2008-09-12 15:30:00,36.45,36.5,36.26,36.29,2297200.0,25.4923,25.5273,25.3594,25.3804,2297200.0
2008-09-12 15:40:00,36.28,36.42,36.26,36.33,2164400.0,25.3734,25.4713,25.3594,25.4084,2164400.0
2008-09-12 15:50:00,36.33,36.99,36.32,36.4,4512700.0,25.4084,25.8699,25.4014,25.4573,4512700.0
2008-09-15 09:30:00,34.51,34.57,34.22,34.34,3582300.0,24.1355,24.1775,23.9327,24.0166,3582300.0
2008-09-15 09:40:00,34.34,34.93,34.3,34.86,3780700.0,24.0166,24.4292,23.9886,24.3803,3780700.0
2008-09-15 09:50:00,34.86,34.91,34.43,34.5,4793900.0,24.3803,24.4152,24.0795,24.1285,4793900.0
2008-09-15 10:00:00,34.51,34.76,34.37,34.69,3291800.0,24.1355,24.3103,24.0376,24.2614,3291800.0
2008-09-15 10:10:00,34.7,34.91,34.63,34.91,2127300.0,24.2684,24.4152,24.2194,24.4152,2127300.0
2008-09-15 10:20:00,34.9,34.96,34.74,34.83,1893800.0,24.4082,24.4502,24.2963,24.3593,1893800.0
2008-09-15 10:30:00,34.84,35.07,34.77,34.96,2335500.0,24.3663,24.5271,24.3173,24.4502,2335500.0
2008-09-15 10:40:00,34.96,35.07,34.88,35.02,1558000.0,24.4502,24.5271,24.3943,24.4922,1558000.0
2008-09-15 10:50:00,35.01,35.26,35.0,35.2,1782500.0,24.4852,24.66,24.4782,24.6181,1782500.0
2008-09-15 11:00:00,35.2,35.24,35.0,35.04,1050700.0,24.6181,24.646,24.4782,24.5062,1050700.0
2008-09-15 11:10:00,35.04,35.16,35.01,35.13,1193200.0,24.5062,24.5901,24.4852,24.5691,1193200.0
2008-09-15 11:20:00,35.13,35.19,34.92,34.95,2075400.0,24.5691,24.6111,24.4222,24.4432,2075400.0
2008-09-15 11:30:00,34.95,34.98,33.9,34.88,1828400.0,24.4432,24.4642,23.7089,24.3943,1828400.0
2008-09-15 11:40:00,34.87,34.88,34.65,34.7,2525500.0,24.3873,24.3943,24.2334,24.2684,2525500.0
2008-09-15 11:50:00,34.7,34.79,34.57,34.72,2534000.0,24.2684,24.3313,24.1775,24.2824,2534000.0
2008-09-15 12:00:00,34.72,34.88,34.62,34.73,1907300.0,24.2824,24.3943,24.2124,24.2894,1907300.0
2008-09-15 12:10:00,34.74,34.98,34.73,34.96,1662300.0,24.2963,24.4642,24.2894,24.4502,1662300.0
2008-09-15 12:20:00,34.97,35.06,34.77,34.79,1127300.0,24.4572,24.5201,24.3173,24.3313,1127300.0
2008-09-15 12:30:00,34.79,34.9,34.69,34.79,1346700.0,24.3313,24.4082,24.2614,24.3313,1346700.0
2008-09-15 12:40:00,34.79,34.91,34.72,34.79,1141600.0,24.3313,24.4152,24.2824,24.3313,1141600.0
2008-09-15 12:50:00,34.79,34.97,34.74,34.81,1341100.0,24.3313,24.4572,24.2963,24.3453,1341100.0
2008-09-15 13:00:00,34.82,35.0,34.81,34.81,512500.0,24.3523,24.4782,24.3453,24.3453,512500.0
2008-09-15 13:10:00,34.81,34.86,34.76,34.81,575600.0,24.3453,24.3803,24.3103,24.3453,575600.0
2008-09-15 13:20:00,34.81,34.86,34.67,34.74,579700.0,24.3453,24.3803,24.2474,24.2963,579700.0
2008-09-15 13:30:00,34.73,34.79,34.54,34.54,1022600.0,24.2894,24.3313,24.1565,24.1565,1022600.0
2008-09-15 13:40:00,34.55,34.69,34.43,34.54,2168100.0,24.1635,24.2614,24.0795,24.1565,2168100.0
2008-09-15 13:50:00,34.54,34.6,34.36,34.57,2690700.0,24.1565,24.1984,24.0306,24.1775,2690700.0
2008-09-15 14:00:00,34.57,34.66,34.43,34.43,885800.0,24.1775,24.2404,24.0795,24.0795,885800.0
2008-09-15 14:10:00,34.43,34.6,34.39,34.49,1060500.0,24.0795,24.1984,24.0516,24.1215,1060500.0
2008-09-15 14:20:00,34.5,34.58,34.43,34.46,1017800.0,24.1285,24.1844,24.0795,24.1005,1017800.0
2008-09-15 14:30:00,34.46,34.52,34.37,34.46,1587200.0,24.1005,24.1425,24.0376,24.1005,1587200.0
2008-09-15 14:40:00,34.46,34.48,34.26,34.32,3344500.0,24.1005,24.1145,23.9606,24.0026,3344500.0
2008-09-15 14:50:00,34.32,34.55,34.31,34.44,2485800.0,24.0026,24.1635,23.9956,24.0865,2485800.0
2008-09-15 15:00:00,34.43,34.46,34.12,34.14,2226100.0,24.0795,24.1005,23.8627,23.8767,2226100.0
2008-09-15 15:10:00,34.14,34.33,34.01,34.04,1715600.0,23.8767,24.0096,23.7858,23.8068,1715600.0
2008-09-15 15:20:00,34.03,34.19,33.88,33.98,3814100.0,23.7998,23.9117,23.6949,23.7648,3814100.0
2008-09-15 15:30:00,33.97,34.4,33.95,34.21,2566700.0,23.7578,24.0586,23.7438,23.9257,2566700.0
2008-09-15 15:40:00,34.22,34.39,34.1,34.16,3369100.0,23.9327,24.0516,23.8487,23.8907,3369100.0
2008-09-15 15:50:00,34.17,34.17,33.55,33.7,10698200.0,23.8977,23.8977,23.4641,23.569,10698200.0
2008-09-16 09:30:00,32.19,32.99,31.95,32.36,5612800.0,22.5129,23.0724,22.3451,22.6318,5612800.0
2008-09-16 09:40:00,32.35,32.82,32.33,32.8,4214600.0,22.6248,22.9535,22.6109,22.9396,4214600.0
2008-09-16 09:50:00,32.8,32.85,32.35,32.41,4072600.0,22.9396,22.9745,22.6248,22.6668,4072600.0
2008-09-16 10:00:00,32.41,32.9,32.4,32.88,4262100.0,22.6668,23.0095,22.6598,22.9955,4262100.0
2008-09-16 10:10:00,32.88,33.17,32.84,32.95,4083100.0,22.9955,23.1983,22.9675,23.0445,4083100.0
2008-09-16 10:20:00,32.95,33.15,32.95,33.11,3934100.0,23.0445,23.1843,23.0445,23.1564,3934100.0
2008-09-16 10:30:00,33.11,33.18,33.0,33.0,2041600.0,23.1564,23.2053,23.0794,23.0794,2041600.0
2008-09-16 10:40:00,33.0,33.03,32.91,32.99,1361700.0,23.0794,23.1004,23.0165,23.0724,1361700.0
2008-09-16 10:50:00,32.99,33.38,32.84,33.22,2992300.0,23.0724,23.3452,22.9675,23.2333,2992300.0
2008-09-16 11:00:00,33.22,33.53,33.22,33.37,4694300.0,23.2333,23.4501,23.2333,23.3382,4694300.0
2008-09-16 11:10:00,33.38,33.5,33.09,33.11,2488700.0,23.3452,23.4291,23.1424,23.1564,2488700.0
2008-09-16 11:20:00,33.11,33.22,32.88,32.91,3417900.0,23.1564,23.2333,22.9955,23.0165,3417900.0
2008-09-16 11:30:00,32.91,33.1,32.86,33.04,1963000.0,23.0165,23.1494,22.9815,23.1074,1963000.0
2008-09-16 11:40:00,33.05,33.23,32.94,33.14,1272700.0,23.1144,23.2403,23.0375,23.1773,1272700.0
2008-09-16 11:50:00,33.13,33.33,33.12,33.26,1104000.0,23.1704,23.3102,23.1634,23.2613,1104000.0
2008-09-16 12:00:00,33.27,33.42,33.22,33.28,1259500.0,23.2683,23.3732,23.2333,23.2753,1259500.0
2008-09-16 12:10:00,33.28,33.43,33.16,33.38,1054200.0,23.2753,23.3802,23.1913,23.3452,1054200.0
2008-09-16 12:20:00,33.38,33.5,33.29,33.41,1191500.0,23.3452,23.4291,23.2823,23.3662,1191500.0
2008-09-16 12:30:00,33.4,33.43,33.28,33.38,875300.0,23.3592,23.3802,23.2753,23.3452,875300.0
2008-09-16 12:40:00,33.38,33.39,33.27,33.33,606000.0,23.3452,23.3522,23.2683,23.3102,606000.0
2008-09-16 12:50:00,33.32,33.41,33.28,33.4,418500.0,23.3032,23.3662,23.2753,23.3592,418500.0
2008-09-16 13:00:00,33.4,33.42,33.26,33.4,914300.0,23.3592,23.3732,23.2613,23.3592,914300.0
2008-09-16 13:10:00,33.39,33.43,33.35,33.4,698100.0,23.3522,23.3802,23.3242,23.3592,698100.0
2008-09-16 13:20:00,33.4,33.48,33.36,33.41,801600.0,23.3592,23.4151,23.3312,23.3662,801600.0
2008-09-16 13:30:00,33.41,33.44,33.33,33.38,980000.0,23.3662,23.3872,23.3102,23.3452,980000.0
2008-09-16 13:40:00,33.37,33.42,33.3,33.32,1879500.0,23.3382,23.3732,23.2892,23.3032,1879500.0
2008-09-16 13:50:00,33.31,33.38,33.24,33.33,1426000.0,23.2962,23.3452,23.2473,23.3102,1426000.0
2008-09-16 14:00:00,33.33,33.41,33.31,33.37,964800.0,23.3102,23.3662,23.2962,23.3382,964800.0
2008-09-16 14:10:00,33.37,33.37,32.25,32.83,4166700.0,23.3382,23.3382,22.5549,22.9605,4166700.0
2008-09-16 14:20:00,32.83,32.86,32.64,32.85,3878200.0,22.9605,22.9815,22.8277,22.9745,3878200.0
2008-09-16 14:30:00,32.84,33.48,32.68,33.48,3467600.0,22.9675,23.4151,22.8556,23.4151,3467600.0
2008-09-16 14:40:00,33.48,33.6,33.2,33.51,2825400.0,23.4151,23.4991,23.2193,23.4361,2825400.0
2008-09-16 14:50:00,33.51,33.98,33.47,33.86,4415000.0,23.4361,23.7648,23.4081,23.6809,4415000.0
2008-09-16 15:00:00,33.86,33.91,33.67,33.91,2696600.0,23.6809,23.7159,23.548,23.7159,2696600.0
2008-09-16 15:10:00,33.9,34.25,33.84,34.18,5021100.0,23.7089,23.9537,23.6669,23.9047,5021100.0
2008-09-16 15:20:00,34.18,34.19,33.89,33.91,3311700.0,23.9047,23.9117,23.7019,23.7159,3311700.0
2008-09-16 15:30:00,33.9,34.2,33.81,34.09,3643600.0,23.7089,23.9187,23.6459,23.8418,3643600.0
2008-09-16 15:40:00,34.1,34.14,33.87,34.1,3748100.0,23.8487,23.8767,23.6879,23.8487,3748100.0
2008-09-16 15:50:00,34.1,34.16,33.86,33.93,3810100.0,23.8487,23.8907,23.6809,23.7299,3810100.0
2008-09-17 09:30:00,32.89,32.94,32.46,32.63,6373700.0,23.0025,23.0375,22.7018,22.8207,6373700.0
2008-09-17 09:40:00,32.63,33.06,32.59,33.02,4974400.0,22.8207,23.1214,22.7927,23.0934,4974400.0
2008-09-17 09:50:00,33.01,33.24,32.95,33.0,3792500.0,23.0864,23.2473,23.0445,23.0794,3792500.0
2008-09-17 10:00:00,32.99,33.17,32.97,33.03,2600800.0,23.0724,23.1983,23.0585,23.1004,2600800.0
2008-09-17 10:10:00,33.03,33.08,32.89,32.92,2200800.0,23.1004,23.1354,23.0025,23.0235,2200800.0
2008-09-17 10:20:00,32.92,33.0,32.69,32.71,3616600.0,23.0235,23.0794,22.8626,22.8766,3616600.0
2008-09-17 10:30:00,32.7,32.8,32.44,32.45,2215300.0,22.8696,22.9396,22.6878,22.6948,2215300.0
2008-09-17 10:40:00,32.45,32.58,32.4,32.44,3959800.0,22.6948,22.7857,22.6598,22.6878,3959800.0
2008-09-17 10:50:00,32.45,32.52,32.37,32.51,2528000.0,22.6948,22.7437,22.6388,22.7367,2528000.0
2008-09-17 11:00:00,32.5,32.62,32.34,32.37,4336400.0,22.7297,22.8137,22.6178,22.6388,4336400.0
2008-09-17 11:10:00,32.37,32.45,32.1,32.11,3427900.0,22.6388,22.6948,22.45,22.457,3427900.0
2008-09-17 11:20:00,32.1,32.17,31.69,31.7,3818000.0,22.45,22.4989,22.1632,22.1702,3818000.0
2008-09-17 11:30:00,31.7,32.03,31.69,32.02,4629800.0,22.1702,22.401,22.1632,22.394,4629800.0
2008-09-17 11:40:00,32.02,32.13,31.85,32.04,2869000.0,22.394,22.471,22.2751,22.408,2869000.0
2008-09-17 11:50:00,32.04,32.07,31.93,31.93,2786600.0,22.408,22.429,22.3311,22.3311,2786600.0
2008-09-17 12:00:00,31.93,31.94,31.56,31.8,2052500.0,22.3311,22.3381,22.0723,22.2402,2052500.0
2008-09-17 12:10:00,31.8,31.87,31.67,31.77,2513800.0,22.2402,22.2891,22.1493,22.2192,2513800.0
2008-09-17 12:20:00,31.77,31.86,31.54,31.56,1650500.0,22.2192,22.2821,22.0583,22.0723,1650500.0
2008-09-17 12:30:00,31.56,31.86,31.55,31.83,1333800.0,22.0723,22.2821,22.0653,22.2612,1333800.0
2008-09-17 12:40:00,31.82,32.07,31.73,32.02,2236600.0,22.2542,22.429,22.1912,22.394,2236600.0
2008-09-17 12:50:00,32.03,32.1,31.85,31.98,2145700.0,22.401,22.45,22.2751,22.3661,2145700.0
2008-09-17 13:00:00,31.98,32.13,31.93,31.96,1449700.0,22.3661,22.471,22.3311,22.3521,1449700.0
2008-09-17 13:10:00,31.96,32.02,31.83,31.85,9868200.0,22.3521,22.394,22.2612,22.2751,9868200.0
2008-09-17 13:20:00,31.84,32.0,31.66,31.66,1694200.0,22.2682,22.3801,22.1423,22.1423,1694200.0
2008-09-17 13:30:00,31.67,31.67,31.38,31.52,3851300.0,22.1493,22.1493,21.9464,22.0444,3851300.0
2008-09-17 13:40:00,31.52,31.59,31.42,31.42,1875600.0,22.0444,22.0933,21.9744,21.9744,1875600.0
2008-09-17 13:50:00,31.43,31.79,31.4,31.61,2052300.0,21.9814,22.2332,21.9604,22.1073,2052300.0
2008-09-17 14:00:00,31.61,31.97,31.6,31.95,2106700.0,22.1073,22.3591,22.1003,22.3451,2106700.0
2008-09-17 14:10:00,31.95,31.96,31.67,31.81,1962300.0,22.3451,22.3521,22.1493,22.2472,1962300.0
2008-09-17 14:20:00,31.8,32.15,31.79,32.14,3328100.0,22.2402,22.485,22.2332,22.478,3328100.0
2008-09-17 14:30:00,32.15,32.45,32.12,32.41,3292200.0,22.485,22.6948,22.464,22.6668,3292200.0
2008-09-17 14:40:00,32.4,32.52,32.28,32.31,3994000.0,22.6598,22.7437,22.5759,22.5969,3994000.0
2008-09-17 14:50:00,32.31,32.31,32.03,32.19,2301300.0,22.5969,22.5969,22.401,22.5129,2301300.0
2008-09-17 15:00:00,32.2,32.54,32.1,32.42,2868600.0,22.5199,22.7577,22.45,22.6738,2868600.0
2008-09-17 15:10:00,32.42,32.64,32.32,32.49,4392800.0,22.6738,22.8277,22.6039,22.7228,4392800.0
2008-09-17 15:20:00,32.5,32.5,32.15,32.24,3258700.0,22.7297,22.7297,22.485,22.5479,3258700.0
2008-09-17 15:30:00,32.25,32.25,31.8,31.89,3133500.0,22.5549,22.5549,22.2402,22.3031,3133500.0
2008-09-17 15:40:00,31.9,32.04,31.83,31.89,4649700.0,22.3101,22.408,22.2612,22.3031,4649700.0
2008-09-17 15:50:00,31.89,31.89,31.45,31.55,9661900.0,22.3031,22.3031,21.9954,22.0653,9661900.0
2008-09-18 09:30:00,32.7,32.91,32.0,32.8,4883800.0,22.8696,23.0165,22.3801,22.9396,4883800.0
2008-09-18 09:40:00,32.79,32.86,32.38,32.43,3776000.0,22.9326,22.9815,22.6458,22.6808,3776000.0
2008-09-18 09:50:00,32.42,32.77,32.39,32.7,3574500.0,22.6738,22.9186,22.6528,22.8696,3574500.0
2008-09-18 10:00:00,32.7,32.9,32.67,32.71,3167500.0,22.8696,23.0095,22.8486,22.8766,3167500.0
2008-09-18 10:10:00,32.71,32.75,32.4,32.73,2362100.0,22.8766,22.9046,22.6598,22.8906,2362100.0
2008-09-18 10:20:00,32.73,32.8,32.68,32.73,5690300.0,22.8906,22.9396,22.8556,22.8906,5690300.0
2008-09-18 10:30:00,32.73,32.75,32.66,32.67,1152200.0,22.8906,22.9046,22.8416,22.8486,1152200.0
2008-09-18 10:40:00,32.66,32.71,32.43,32.56,2548100.0,22.8416,22.8766,22.6808,22.7717,2548100.0
2008-09-18 10:50:00,32.56,32.56,32.17,32.23,3123000.0,22.7717,22.7717,22.4989,22.5409,3123000.0
2008-09-18 11:00:00,32.23,32.31,32.12,32.2,3507700.0,22.5409,22.5969,22.464,22.5199,3507700.0
2008-09-18 11:10:00,32.19,32.24,32.1,32.11,3768100.0,22.5129,22.5479,22.45,22.457,3768100.0
2008-09-18 11:20:00,32.1,32.21,32.03,32.21,2401200.0,22.45,22.5269,22.401,22.5269,2401200.0
2008-09-18 11:30:00,32.21,32.36,32.19,32.27,1972000.0,22.5269,22.6318,22.5129,22.5689,1972000.0
2008-09-18 11:40:00,32.27,32.34,32.11,32.11,1338700.0,22.5689,22.6178,22.457,22.457,1338700.0
2008-09-18 11:50:00,32.11,32.16,31.92,32.14,2118700.0,22.457,22.492,22.3241,22.478,2118700.0
2008-09-18 12:00:00,32.14,32.16,31.93,31.99,1627400.0,22.478,22.492,22.3311,22.3731,1627400.0
2008-09-18 12:10:00,31.98,32.08,31.88,32.05,2630500.0,22.3661,22.436,22.2961,22.415,2630500.0
2008-09-18 12:20:00,32.06,32.07,31.76,31.94,2360700.0,22.422,22.429,22.2122,22.3381,2360700.0
2008-09-18 12:30:00,31.95,31.95,31.6,31.6,2834500.0,22.3451,22.3451,22.1003,22.1003,2834500.0
2008-09-18 12:40:00,31.61,31.68,31.39,31.42,4735500.0,22.1073,22.1563,21.9534,21.9744,4735500.0
2008-09-18 12:50:00,31.42,31.45,31.26,31.27,4016000.0,21.9744,21.9954,21.8625,21.8695,4016000.0
2008-09-18 13:00:00,31.27,31.76,31.21,31.68,3043400.0,21.8695,22.2122,21.8275,22.1563,3043400.0
2008-09-18 13:10:00,31.68,32.0,31.62,31.94,2938500.0,22.1563,22.3801,22.1143,22.3381,2938500.0
2008-09-18 13:20:00,31.95,32.07,31.78,32.07,2664800.0,22.3451,22.429,22.2262,22.429,2664800.0
2008-09-18 13:30:00,32.07,32.48,31.87,32.47,2183000.0,22.429,22.7158,22.2891,22.7088,2183000.0
2008-09-18 13:40:00,32.47,32.51,32.19,32.37,1011300.0,22.7088,22.7367,22.5129,22.6388,1011300.0
2008-09-18 13:50:00,32.36,32.45,32.16,32.29,945600.0,22.6318,22.6948,22.492,22.5829,945600.0
2008-09-18 14:00:00,32.3,32.32,31.98,32.08,2067400.0,22.5899,22.6039,22.3661,22.436,2067400.0
2008-09-18 14:10:00,32.08,32.18,31.95,32.04,1461800.0,22.436,22.5059,22.3451,22.408,1461800.0
2008-09-18 14:20:00,32.03,32.06,31.9,31.94,1608300.0,22.401,22.422,22.3101,22.3381,1608300.0
2008-09-18 14:30:00,31.94,32.16,31.91,31.98,1777500.0,22.3381,22.492,22.3171,22.3661,1777500.0
2008-09-18 14:40:00,31.98,32.37,31.97,32.35,1408900.0,22.3661,22.6388,22.3591,22.6248,1408900.0
2008-09-18 14:50:00,32.34,32.47,32.18,32.38,2129100.0,22.6178,22.7088,22.5059,22.6458,2129100.0
2008-09-18 15:00:00,32.38,32.99,32.32,32.95,5063900.0,22.6458,23.0724,22.6039,23.0445,5063900.0
2008-09-18 15:10:00,32.95,33.52,32.94,33.37,11120300.0,23.0445,23.4431,23.0375,23.3382,11120300.0
2008-09-18 15:20:00,33.36,33.96,33.35,33.6,7328200.0,23.3312,23.7508,23.3242,23.4991,7328200.0
2008-09-18 15:30:00,33.6,34.16,33.59,33.86,8105200.0,23.4991,23.8907,23.4921,23.6809,8105200.0
2008-09-18 15:40:00,33.85,34.37,33.83,34.17,7549600.0,23.6739,24.0376,23.6599,23.8977,7549600.0
2008-09-18 15:50:00,34.17,34.8,34.0,34.25,12058600.0,23.8977,24.3383,23.7788,23.9537,12058600.0
2008-09-19 09:30:00,38.77,39.0,37.65,37.9,8461900.0,27.1148,27.2757,26.3315,26.5064,8461900.0
2008-09-19 09:40:00,37.88,37.91,36.65,37.27,7828800.0,26.4924,26.5134,25.6322,26.0658,7828800.0
2008-09-19 09:50:00,37.27,37.27,36.37,36.52,6088000.0,26.0658,26.0658,25.4363,25.5412,6088000.0
2008-09-19 10:00:00,36.53,36.68,36.08,36.37,5440700.0,25.5482,25.6531,25.2335,25.4363,5440700.0
2008-09-19 10:10:00,36.37,36.72,36.05,36.61,3331600.0,25.4363,25.6811,25.2125,25.6042,3331600.0
2008-09-19 10:20:00,36.61,36.61,36.4,36.47,1806300.0,25.6042,25.6042,25.4573,25.5063,1806300.0
2008-09-19 10:30:00,36.48,36.58,36.38,36.48,2672700.0,25.5133,25.5832,25.4433,25.5133,2672700.0
2008-09-19 10:40:00,36.48,36.58,36.35,36.46,2492200.0,25.5133,25.5832,25.4223,25.4993,2492200.0
2008-09-19 10:50:00,36.46,36.57,36.4,36.47,2556700.0,25.4993,25.5762,25.4573,25.5063,2556700.0
2008-09-19 11:00:00,36.47,36.89,36.45,36.83,2115300.0,25.5063,25.8,25.4923,25.758,2115300.0
2008-09-19 11:10:00,36.84,36.96,36.76,36.96,2529600.0,25.765,25.849,25.7091,25.849,2529600.0
2008-09-19 11:20:00,36.96,37.43,36.95,37.39,4839000.0,25.849,26.1777,25.842,26.1497,4839000.0
2008-09-19 11:30:00,37.39,37.43,37.11,37.26,2267100.0,26.1497,26.1777,25.9539,26.0588,2267100.0
2008-09-19 11:40:00,37.26,37.59,37.25,37.54,2202700.0,26.0588,26.2896,26.0518,26.2546,2202700.0
2008-09-19 11:50:00,37.54,37.72,37.43,37.72,1240700.0,26.2546,26.3805,26.1777,26.3805,1240700.0
2008-09-19 12:00:00,37.72,37.92,37.71,37.89,2851500.0,26.3805,26.5204,26.3735,26.4994,2851500.0
2008-09-19 12:10:00,37.89,38.08,37.89,37.99,2088600.0,26.4994,26.6323,26.4994,26.5693,2088600.0
2008-09-19 12:20:00,37.99,38.36,37.9,38.29,2368500.0,26.5693,26.8281,26.5064,26.7791,2368500.0
2008-09-19 12:30:00,38.29,38.53,38.05,38.43,1826300.0,26.7791,26.947,26.6113,26.877,1826300.0
2008-09-19 12:40:00,38.42,38.43,38.05,38.29,2169000.0,26.8701,26.877,26.6113,26.7791,2169000.0
2008-09-19 12:50:00,38.29,38.34,38.08,38.27,2234200.0,26.7791,26.8141,26.6323,26.7651,2234200.0
2008-09-19 13:00:00,38.26,38.29,38.04,38.12,1548500.0,26.7582,26.7791,26.6043,26.6602,1548500.0
2008-09-19 13:10:00,38.11,38.2,38.0,38.14,2017700.0,26.6532,26.7162,26.5763,26.6742,2017700.0
2008-09-19 13:20:00,38.13,38.19,38.05,38.09,1049900.0,26.6672,26.7092,26.6113,26.6393,1049900.0
2008-09-19 13:30:00,38.09,38.28,38.07,38.08,932200.0,26.6393,26.7721,26.6253,26.6323,932200.0
2008-09-19 13:40:00,38.08,38.16,38.03,38.09,4558500.0,26.6323,26.6882,26.5973,26.6393,4558500.0
2008-09-19 13:50:00,38.1,38.15,37.84,37.86,1660900.0,26.6463,26.6812,26.4644,26.4784,1660900.0
2008-09-19 14:00:00,37.87,37.88,37.64,37.67,1111100.0,26.4854,26.4924,26.3245,26.3455,1111100.0
2008-09-19 14:10:00,37.67,37.94,37.67,37.92,1872200.0,26.3455,26.5344,26.3455,26.5204,1872200.0
2008-09-19 14:20:00,37.93,38.01,37.78,37.96,1788700.0,26.5274,26.5833,26.4225,26.5483,1788700.0
2008-09-19 14:30:00,37.96,38.11,37.89,37.92,1953500.0,26.5483,26.6532,26.4994,26.5204,1953500.0
2008-09-19 14:40:00,37.93,38.47,37.1,38.45,1447100.0,26.5274,26.905,25.9469,26.891,1447100.0
2008-09-19 14:50:00,38.44,38.52,38.1,38.18,2511800.0,26.884,26.94,26.6463,26.7022,2511800.0
2008-09-19 15:00:00,38.18,38.25,37.95,38.11,3369400.0,26.7022,26.7512,26.5413,26.6532,3369400.0
2008-09-19 15:10:00,38.1,38.3,37.72,37.93,3604800.0,26.6463,26.7861,26.3805,26.5274,3604800.0
2008-09-19 15:20:00,37.93,38.39,37.81,38.32,3006000.0,26.5274,26.8491,26.4434,26.8001,3006000.0
2008-09-19 15:30:00,38.32,38.72,38.15,38.72,4500500.0,26.8001,27.0799,26.6812,27.0799,4500500.0
2008-09-19 15:40:00,38.72,39.7,38.7,38.97,7771600.0,27.0799,27.7653,27.0659,27.2547,7771600.0
2008-09-19 15:50:00,38.98,39.37,37.83,38.45,13301700.0,27.2617,27.5345,26.4574,26.891,13301700.0
2008-09-22 09:30:00,37.7,37.75,36.79,36.85,6132700.0,26.3665,26.4015,25.7301,25.772,6132700.0
2008-09-22 09:40:00,36.86,36.91,36.56,36.8,4635000.0,25.779,25.814,25.5692,25.7371,4635000.0
2008-09-22 09:50:00,36.8,36.8,36.47,36.66,3486500.0,25.7371,25.7371,25.5063,25.6392,3486500.0
2008-09-22 10:00:00,36.66,36.79,36.6,36.72,3405200.0,25.6392,25.7301,25.5972,25.6811,3405200.0
2008-09-22 10:10:00,36.72,36.91,36.67,36.71,4912900.0,25.6811,25.814,25.6461,25.6741,4912900.0
2008-09-22 10:20:00,36.71,36.85,36.65,36.81,3657400.0,25.6741,25.772,25.6322,25.7441,3657400.0
2008-09-22 10:30:00,36.81,37.01,36.7,36.97,2344700.0,25.7441,25.8839,25.6671,25.856,2344700.0
2008-09-22 10:40:00,36.97,37.19,36.96,37.09,2761800.0,25.856,26.0098,25.849,25.9399,2761800.0
2008-09-22 10:50:00,37.09,37.24,37.06,37.2,2777800.0,25.9399,26.0448,25.9189,26.0168,2777800.0
2008-09-22 11:00:00,37.2,37.22,37.04,37.07,1976200.0,26.0168,26.0308,25.9049,25.9259,1976200.0
2008-09-22 11:10:00,37.07,37.15,37.01,37.04,1598900.0,25.9259,25.9818,25.8839,25.9049,1598900.0
2008-09-22 11:20:00,37.04,37.07,36.89,36.91,2171200.0,25.9049,25.9259,25.8,25.814,2171200.0
2008-09-22 11:30:00,36.9,36.95,36.8,36.89,1333300.0,25.807,25.842,25.7371,25.8,1333300.0
2008-09-22 11:40:00,36.89,37.0,36.81,36.88,2986100.0,25.8,25.8769,25.7441,25.793,2986100.0
2008-09-22 11:50:00,36.89,37.06,36.85,37.01,1224200.0,25.8,25.9189,25.772,25.8839,1224200.0
2008-09-22 12:00:00,37.01,37.02,36.9,36.96,1214400.0,25.8839,25.8909,25.807,25.849,1214400.0
2008-09-22 12:10:00,36.96,36.96,36.76,36.86,1822400.0,25.849,25.849,25.7091,25.779,1822400.0
2008-09-22 12:20:00,36.87,36.95,36.82,36.94,2793900.0,25.786,25.842,25.7511,25.835,2793900.0
2008-09-22 12:30:00,36.95,37.15,36.92,36.99,3047700.0,25.842,25.9818,25.821,25.8699,3047700.0
2008-09-22 12:40:00,37.0,37.07,36.95,36.98,1139800.0,25.8769,25.9259,25.842,25.863,1139800.0
2008-09-22 12:50:00,36.98,37.19,36.96,37.14,1453700.0,25.863,26.0098,25.849,25.9749,1453700.0
2008-09-22 13:00:00,37.15,37.27,37.12,37.27,1655300.0,25.9818,26.0658,25.9609,26.0658,1655300.0
2008-09-22 13:10:00,37.26,37.31,37.15,37.22,1707200.0,26.0588,26.0937,25.9818,26.0308,1707200.0
2008-09-22 13:20:00,37.23,37.34,37.15,37.3,1875200.0,26.0378,26.1147,25.9818,26.0868,1875200.0
2008-09-22 13:30:00,37.29,37.35,37.05,37.11,1096900.0,26.0798,26.1217,25.9119,25.9539,1096900.0
2008-09-22 13:40:00,37.11,37.35,37.1,37.24,972900.0,25.9539,26.1217,25.9469,26.0448,972900.0
2008-09-22 13:50:00,37.24,37.52,37.23,37.47,1351600.0,26.0448,26.2406,26.0378,26.2056,1351600.0
2008-09-22 14:00:00,37.47,37.5,37.3,37.5,741100.0,26.2056,26.2266,26.0868,26.2266,741100.0
2008-09-22 14:10:00,37.49,37.67,37.45,37.61,1420200.0,26.2196,26.3455,26.1917,26.3036,1420200.0
2008-09-22 14:20:00,37.61,37.63,37.28,37.28,1149900.0,26.3036,26.3175,26.0728,26.0728,1149900.0
2008-09-22 14:30:00,37.28,37.46,37.27,37.42,1531000.0,26.0728,26.1987,26.0658,26.1707,1531000.0
2008-09-22 14:40:00,37.42,37.56,37.33,37.4,2300900.0,26.1707,26.2686,26.1077,26.1567,2300900.0
2008-09-22 14:50:00,37.4,37.58,37.22,37.28,1557400.0,26.1567,26.2826,26.0308,26.0728,1557400.0
2008-09-22 15:00:00,37.29,37.54,37.26,37.26,2443600.0,26.0798,26.2546,26.0588,26.0588,2443600.0
2008-09-22 15:10:00,37.25,37.48,36.89,36.89,1853500.0,26.0518,26.2126,25.8,25.8,1853500.0
2008-09-22 15:20:00,36.88,37.15,36.7,36.73,2392600.0,25.793,25.9818,25.6671,25.6881,2392600.0
2008-09-22 15:30:00,36.73,36.75,36.53,36.55,4109000.0,25.6881,25.7021,25.5482,25.5622,4109000.0
2008-09-22 15:40:00,36.55,36.55,36.18,36.26,4608800.0,25.5622,25.5622,25.3035,25.3594,4608800.0
2008-09-22 15:50:00,36.26,36.44,35.9,35.97,8143000.0,25.3594,25.4853,25.1076,25.1566,8143000.0
2008-09-23 09:30:00,35.52,35.81,35.45,35.57,2814700.0,24.8419,25.0447,24.7929,24.8768,2814700.0
2008-09-23 09:40:00,35.58,36.03,35.55,36.01,2241400.0,24.8838,25.1985,24.8628,25.1846,2241400.0
2008-09-23 09:50:00,36.01,36.09,35.74,35.75,1821600.0,25.1846,25.2405,24.9957,25.0027,1821600.0
2008-09-23 10:00:00,35.76,35.8,35.63,35.73,1593500.0,25.0097,25.0377,24.9188,24.9887,1593500.0
2008-09-23 10:10:00,35.73,35.8,35.67,35.79,1098900.0,24.9887,25.0377,24.9468,25.0307,1098900.0
2008-09-23 10:20:00,35.79,36.03,35.76,35.91,2644200.0,25.0307,25.1985,25.0097,25.1146,2644200.0
2008-09-23 10:30:00,35.91,36.01,35.79,35.83,1517000.0,25.1146,25.1846,25.0307,25.0587,1517000.0
2008-09-23 10:40:00,35.83,35.87,35.67,35.69,1957900.0,25.0587,25.0866,24.9468,24.9608,1957900.0
2008-09-23 10:50:00,35.68,35.69,35.36,35.43,2024500.0,24.9538,24.9608,24.73,24.7789,2024500.0
2008-09-23 11:00:00,35.43,35.61,35.34,35.56,3020500.0,24.7789,24.9048,24.716,24.8698,3020500.0
2008-09-23 11:10:00,35.55,35.82,35.46,35.81,2364800.0,24.8628,25.0517,24.7999,25.0447,2364800.0
2008-09-23 11:20:00,35.81,35.85,35.65,35.72,1029000.0,25.0447,25.0727,24.9328,24.9817,1029000.0
2008-09-23 11:30:00,35.72,35.78,35.5,35.65,1056300.0,24.9817,25.0237,24.8279,24.9328,1056300.0
2008-09-23 11:40:00,35.65,35.65,35.5,35.63,554900.0,24.9328,24.9328,24.8279,24.9188,554900.0
2008-09-23 11:50:00,35.62,35.72,35.59,35.7,605300.0,24.9118,24.9817,24.8908,24.9677,605300.0
2008-09-23 12:00:00,35.7,35.71,35.48,35.54,1377100.0,24.9677,24.9747,24.8139,24.8558,1377100.0
2008-09-23 12:10:00,35.54,35.61,35.48,35.49,654100.0,24.8558,24.9048,24.8139,24.8209,654100.0
2008-09-23 12:20:00,35.49,35.56,35.38,35.46,1472500.0,24.8209,24.8698,24.7439,24.7999,1472500.0
2008-09-23 12:30:00,35.45,35.61,35.38,35.47,1098300.0,24.7929,24.9048,24.7439,24.8069,1098300.0
2008-09-23 12:40:00,35.47,35.48,35.25,35.33,1733100.0,24.8069,24.8139,24.653,24.709,1733100.0
2008-09-23 12:50:00,35.33,35.33,35.1,35.18,820100.0,24.709,24.709,24.5481,24.6041,820100.0
2008-09-23 13:00:00,35.18,35.19,34.87,35.02,2117000.0,24.6041,24.6111,24.3873,24.4922,2117000.0
2008-09-23 13:10:00,35.03,35.19,35.0,35.15,1394500.0,24.4992,24.6111,24.4782,24.5831,1394500.0
2008-09-23 13:20:00,35.14,35.26,35.1,35.1,957300.0,24.5761,24.66,24.5481,24.5481,957300.0
2008-09-23 13:30:00,35.1,35.25,34.8,35.08,1056600.0,24.5481,24.653,24.3383,24.5341,1056600.0
2008-09-23 13:40:00,35.08,35.23,34.96,35.0,1235000.0,24.5341,24.639,24.4502,24.4782,1235000.0
2008-09-23 13:50:00,35.0,35.14,34.91,35.14,668900.0,24.4782,24.5761,24.4152,24.5761,668900.0
2008-09-23 14:00:00,35.14,35.38,35.04,35.38,684400.0,24.5761,24.7439,24.5062,24.7439,684400.0
2008-09-23 14:10:00,35.38,35.45,35.27,35.41,1292900.0,24.7439,24.7929,24.667,24.7649,1292900.0
2008-09-23 14:20:00,35.4,35.63,35.3,35.61,1540800.0,24.7579,24.9188,24.688,24.9048,1540800.0
2008-09-23 14:30:00,35.61,35.72,35.48,35.51,1128400.0,24.9048,24.9817,24.8139,24.8349,1128400.0
2008-09-23 14:40:00,35.51,35.92,34.38,35.82,1355700.0,24.8349,25.1216,24.0446,25.0517,1355700.0
2008-09-23 14:50:00,35.82,35.95,35.55,35.55,2049100.0,25.0517,25.1426,24.8628,24.8628,2049100.0
2008-09-23 15:00:00,35.56,35.95,35.5,35.89,1786600.0,24.8698,25.1426,24.8279,25.1006,1786600.0
2008-09-23 15:10:00,35.89,36.31,35.89,36.14,4276400.0,25.1006,25.3944,25.1006,25.2755,4276400.0
2008-09-23 15:20:00,36.13,36.13,35.71,35.72,1326200.0,25.2685,25.2685,24.9747,24.9817,1326200.0
2008-09-23 15:30:00,35.72,35.75,35.3,35.51,1528000.0,24.9817,25.0027,24.688,24.8349,1528000.0
2008-09-23 15:40:00,35.5,35.68,35.06,35.24,2125100.0,24.8279,24.9538,24.5201,24.646,2125100.0
2008-09-23 15:50:00,35.24,36.0,34.88,34.88,5682500.0,24.646,25.1776,24.3943,24.3943,5682500.0
2008-09-24 09:30:00,35.45,35.45,35.07,35.33,2019100.0,24.7929,24.7929,24.5271,24.709,2019100.0
2008-09-24 09:40:00,35.32,35.38,35.05,35.19,1666600.0,24.702,24.7439,24.5132,24.6111,1666600.0
2008-09-24 09:50:00,35.19,35.25,35.08,35.21,2245000.0,24.6111,24.653,24.5341,24.6251,2245000.0
2008-09-24 10:00:00,35.18,35.3,35.04,35.04,1595400.0,24.6041,24.688,24.5062,24.5062,1595400.0
2008-09-24 10:10:00,35.03,35.13,34.92,35.04,1127000.0,24.4992,24.5691,24.4222,24.5062,1127000.0
2008-09-24 10:20:00,35.04,35.28,35.03,35.22,876000.0,24.5062,24.674,24.4992,24.632,876000.0
2008-09-24 10:30:00,35.22,35.3,35.12,35.17,925500.0,24.632,24.688,24.5621,24.5971,925500.0
2008-09-24 10:40:00,35.18,35.31,35.15,35.25,1010800.0,24.6041,24.695,24.5831,24.653,1010800.0
2008-09-24 10:50:00,35.25,35.37,35.2,35.3,1518900.0,24.653,24.737,24.6181,24.688,1518900.0
2008-09-24 11:00:00,35.29,35.31,35.1,35.12,466600.0,24.681,24.695,24.5481,24.5621,466600.0
2008-09-24 11:10:00,35.12,35.18,35.03,35.1,746800.0,24.5621,24.6041,24.4992,24.5481,746800.0
2008-09-24 11:20:00,35.1,35.16,35.04,35.15,711500.0,24.5481,24.5901,24.5062,24.5831,711500.0
2008-09-24 11:30:00,35.14,35.25,35.05,35.05,2571200.0,24.5761,24.653,24.5132,24.5132,2571200.0
2008-09-24 11:40:00,35.06,35.09,34.96,35.0,781400.0,24.5201,24.5411,24.4502,24.4782,781400.0
2008-09-24 11:50:00,35.0,35.11,34.96,35.07,577100.0,24.4782,24.5551,24.4502,24.5271,577100.0
2008-09-24 12:00:00,35.07,35.1,34.89,34.94,773100.0,24.5271,24.5481,24.4013,24.4362,773100.0
2008-09-24 12:10:00,34.94,35.12,34.92,35.11,675300.0,24.4362,24.5621,24.4222,24.5551,675300.0
2008-09-24 12:20:00,35.11,35.15,34.92,34.99,637300.0,24.5551,24.5831,24.4222,24.4712,637300.0
2008-09-24 12:30:00,34.99,35.03,34.92,34.92,677200.0,24.4712,24.4992,24.4222,24.4222,677200.0
2008-09-24 12:40:00,34.92,35.01,34.91,34.94,699500.0,24.4222,24.4852,24.4152,24.4362,699500.0
2008-09-24 12:50:00,34.93,35.0,34.87,34.89,832900.0,24.4292,24.4782,24.3873,24.4013,832900.0
2008-09-24 13:00:00,34.9,35.02,34.89,35.02,608800.0,24.4082,24.4922,24.4013,24.4922,608800.0
2008-09-24 13:10:00,35.01,35.11,34.95,35.04,1011400.0,24.4852,24.5551,24.4432,24.5062,1011400.0
2008-09-24 13:20:00,35.04,35.24,35.03,35.17,868000.0,24.5062,24.646,24.4992,24.5971,868000.0
2008-09-24 13:30:00,35.17,35.32,35.14,35.24,969000.0,24.5971,24.702,24.5761,24.646,969000.0
2008-09-24 13:40:00,35.24,35.31,35.15,35.25,590400.0,24.646,24.695,24.5831,24.653,590400.0
2008-09-24 13:50:00,35.25,35.3,35.09,35.14,1062900.0,24.653,24.688,24.5411,24.5761,1062900.0
2008-09-24 14:00:00,35.14,35.24,35.11,35.18,1123000.0,24.5761,24.646,24.5551,24.6041,1123000.0
2008-09-24 14:10:00,35.18,35.19,35.03,35.16,546600.0,24.6041,24.6111,24.4992,24.5901,546600.0
2008-09-24 14:20:00,35.16,35.26,35.12,35.26,544700.0,24.5901,24.66,24.5621,24.66,544700.0
2008-09-24 14:30:00,35.26,35.28,35.13,35.19,1323200.0,24.66,24.674,24.5691,24.6111,1323200.0
2008-09-24 14:40:00,35.19,35.35,35.17,35.18,837600.0,24.6111,24.723,24.5971,24.6041,837600.0
2008-09-24 14:50:00,35.19,35.25,35.06,35.07,1054300.0,24.6111,24.653,24.5201,24.5271,1054300.0
2008-09-24 15:00:00,35.06,35.17,34.96,35.16,510300.0,24.5201,24.5971,24.4502,24.5901,510300.0
2008-09-24 15:10:00,35.17,35.18,34.81,34.83,1420700.0,24.5971,24.6041,24.3453,24.3593,1420700.0
2008-09-24 15:20:00,34.84,35.05,34.78,35.04,1442000.0,24.3663,24.5132,24.3243,24.5062,1442000.0
2008-09-24 15:30:00,35.04,35.11,34.83,34.86,892600.0,24.5062,24.5551,24.3593,24.3803,892600.0
2008-09-24 15:40:00,34.85,35.12,34.79,35.04,6242700.0,24.3733,24.5621,24.3313,24.5062,6242700.0
2008-09-24 15:50:00,35.05,35.74,34.98,35.25,9319600.0,24.5132,24.9957,24.4642,24.653,9319600.0
2008-09-25 09:30:00,35.72,35.73,35.5,35.59,1634600.0,24.9817,24.9887,24.8279,24.8908,1634600.0
2008-09-25 09:40:00,35.6,35.96,35.55,35.91,3088300.0,24.8978,25.1496,24.8628,25.1146,3088300.0
2008-09-25 09:50:00,35.91,36.17,35.91,36.08,1665800.0,25.1146,25.2965,25.1146,25.2335,1665800.0
2008-09-25 10:00:00,36.08,36.21,35.95,36.16,1712400.0,25.2335,25.3244,25.1426,25.2895,1712400.0
2008-09-25 10:10:00,36.16,36.4,36.11,36.38,3351000.0,25.2895,25.4573,25.2545,25.4433,3351000.0
2008-09-25 10:20:00,36.38,36.41,36.29,36.3,2902500.0,25.4433,25.4643,25.3804,25.3874,2902500.0
2008-09-25 10:30:00,36.31,36.37,36.23,36.3,2988700.0,25.3944,25.4363,25.3384,25.3874,2988700.0
2008-09-25 10:40:00,36.31,36.37,36.22,36.26,3364100.0,25.3944,25.4363,25.3314,25.3594,3364100.0
2008-09-25 10:50:00,36.26,36.26,36.07,36.08,2048700.0,25.3594,25.3594,25.2265,25.2335,2048700.0
2008-09-25 11:00:00,36.09,36.14,36.07,36.08,2054900.0,25.2405,25.2755,25.2265,25.2335,2054900.0
2008-09-25 11:10:00,36.08,36.13,36.06,36.1,1664100.0,25.2335,25.2685,25.2195,25.2475,1664100.0
2008-09-25 11:20:00,36.1,36.39,36.1,36.33,1193000.0,25.2475,25.4503,25.2475,25.4084,1193000.0
2008-09-25 11:30:00,36.34,36.42,36.28,36.29,1152000.0,25.4154,25.4713,25.3734,25.3804,1152000.0
2008-09-25 11:40:00,36.3,36.41,36.29,36.34,497300.0,25.3874,25.4643,25.3804,25.4154,497300.0
2008-09-25 11:50:00,36.34,36.4,36.31,36.34,1002800.0,25.4154,25.4573,25.3944,25.4154,1002800.0
2008-09-25 12:00:00,36.34,36.35,36.3,36.34,461000.0,25.4154,25.4223,25.3874,25.4154,461000.0
2008-09-25 12:10:00,36.33,36.49,36.32,36.45,906100.0,25.4084,25.5203,25.4014,25.4923,906100.0
2008-09-25 12:20:00,36.46,36.51,36.42,36.5,391300.0,25.4993,25.5342,25.4713,25.5273,391300.0
2008-09-25 12:30:00,36.5,36.72,36.5,36.69,1631400.0,25.5273,25.6811,25.5273,25.6601,1631400.0
2008-09-25 12:40:00,36.68,36.79,36.68,36.76,1371000.0,25.6531,25.7301,25.6531,25.7091,1371000.0
2008-09-25 12:50:00,36.76,36.84,36.72,36.75,1558300.0,25.7091,25.765,25.6811,25.7021,1558300.0
2008-09-25 13:00:00,36.76,37.01,36.75,37.0,2876200.0,25.7091,25.8839,25.7021,25.8769,2876200.0
2008-09-25 13:10:00,37.0,37.01,36.86,36.91,2374900.0,25.8769,25.8839,25.779,25.814,2374900.0
2008-09-25 13:20:00,36.91,37.05,36.9,37.04,3087800.0,25.814,25.9119,25.807,25.9049,3087800.0
2008-09-25 13:30:00,37.04,37.47,37.01,37.43,3522900.0,25.9049,26.2056,25.8839,26.1777,3522900.0
2008-09-25 13:40:00,37.43,37.48,37.32,37.34,2705700.0,26.1777,26.2126,26.1007,26.1147,2705700.0
2008-09-25 13:50:00,37.33,37.33,36.91,36.99,2729300.0,26.1077,26.1077,25.814,25.8699,2729300.0
2008-09-25 14:00:00,36.99,37.08,36.89,36.92,2442700.0,25.8699,25.9329,25.8,25.821,2442700.0
2008-09-25 14:10:00,36.92,37.5,36.79,36.86,1960900.0,25.821,26.2266,25.7301,25.779,1960900.0
2008-09-25 14:20:00,36.86,37.24,36.84,37.23,2929800.0,25.779,26.0448,25.765,26.0378,2929800.0
2008-09-25 14:30:00,37.23,37.29,37.12,37.27,2624700.0,26.0378,26.0798,25.9609,26.0658,2624700.0
2008-09-25 14:40:00,37.27,37.28,36.93,36.94,3580700.0,26.0658,26.0728,25.828,25.835,3580700.0
2008-09-25 14:50:00,36.94,37.2,36.87,37.17,2051700.0,25.835,26.0168,25.786,25.9958,2051700.0
2008-09-25 15:00:00,37.16,37.33,37.16,37.33,2371300.0,25.9888,26.1077,25.9888,26.1077,2371300.0
2008-09-25 15:10:00,37.33,37.4,37.14,37.35,1472800.0,26.1077,26.1567,25.9749,26.1217,1472800.0
2008-09-25 15:20:00,37.35,37.5,37.34,37.48,2238100.0,26.1217,26.2266,26.1147,26.2126,2238100.0
2008-09-25 15:30:00,37.48,37.49,37.21,37.38,2531300.0,26.2126,26.2196,26.0238,26.1427,2531300.0
2008-09-25 15:40:00,37.37,37.37,36.93,37.02,3896200.0,26.1357,26.1357,25.828,25.8909,3896200.0
2008-09-25 15:50:00,37.03,37.13,36.78,37.03,6706100.0,25.8979,25.9679,25.7231,25.8979,6706100.0
2008-09-26 09:30:00,35.1,35.62,34.0,35.57,3166200.0,24.5481,24.9118,23.7788,24.8768,3166200.0
2008-09-26 09:40:00,35.56,35.65,35.43,35.62,2654200.0,24.8698,24.9328,24.7789,24.9118,2654200.0
2008-09-26 09:50:00,35.62,35.82,35.52,35.75,2332700.0,24.9118,25.0517,24.8419,25.0027,2332700.0
2008-09-26 10:00:00,35.76,35.92,35.71,35.78,2510300.0,25.0097,25.1216,24.9747,25.0237,2510300.0
2008-09-26 10:10:00,35.78,35.83,35.69,35.81,1063000.0,25.0237,25.0587,24.9608,25.0447,1063000.0
2008-09-26 10:20:00,35.82,35.9,35.69,35.7,1051700.0,25.0517,25.1076,24.9608,24.9677,1051700.0
2008-09-26 10:30:00,35.7,35.79,35.67,35.78,602600.0,24.9677,25.0307,24.9468,25.0237,602600.0
2008-09-26 10:40:00,35.79,35.9,35.78,35.86,623000.0,25.0307,25.1076,25.0237,25.0797,623000.0
2008-09-26 10:50:00,35.86,36.06,35.81,35.98,1007400.0,25.0797,25.2195,25.0447,25.1636,1007400.0
2008-09-26 11:00:00,35.98,36.03,35.85,35.94,559700.0,25.1636,25.1985,25.0727,25.1356,559700.0
2008-09-26 11:10:00,35.94,35.96,35.63,35.77,900700.0,25.1356,25.1496,24.9188,25.0167,900700.0
2008-09-26 11:20:00,35.76,35.78,35.62,35.67,910000.0,25.0097,25.0237,24.9118,24.9468,910000.0
2008-09-26 11:30:00,35.66,35.74,35.57,35.57,730600.0,24.9398,24.9957,24.8768,24.8768,730600.0
2008-09-26 11:40:00,35.57,35.6,35.49,35.5,990400.0,24.8768,24.8978,24.8209,24.8279,990400.0
2008-09-26 11:50:00,35.5,35.6,35.44,35.47,1597600.0,24.8279,24.8978,24.7859,24.8069,1597600.0
2008-09-26 12:00:00,35.47,35.54,35.42,35.51,1038100.0,24.8069,24.8558,24.7719,24.8349,1038100.0
2008-09-26 12:10:00,35.52,35.57,35.47,35.52,991800.0,24.8419,24.8768,24.8069,24.8419,991800.0
2008-09-26 12:20:00,35.52,35.56,35.49,35.56,711600.0,24.8419,24.8698,24.8209,24.8698,711600.0
2008-09-26 12:30:00,35.55,35.62,35.52,35.6,693800.0,24.8628,24.9118,24.8419,24.8978,693800.0
2008-09-26 12:40:00,35.6,35.67,35.54,35.61,508100.0,24.8978,24.9468,24.8558,24.9048,508100.0
2008-09-26 12:50:00,35.61,35.76,35.61,35.67,1219300.0,24.9048,25.0097,24.9048,24.9468,1219300.0
2008-09-26 13:00:00,35.68,35.8,35.66,35.7,653400.0,24.9538,25.0377,24.9398,24.9677,653400.0
2008-09-26 13:10:00,35.7,35.85,35.7,35.79,742100.0,24.9677,25.0727,24.9677,25.0307,742100.0
2008-09-26 13:20:00,35.78,35.94,35.77,35.89,1201000.0,25.0237,25.1356,25.0167,25.1006,1201000.0
2008-09-26 13:30:00,35.88,35.9,35.82,35.87,566600.0,25.0936,25.1076,25.0517,25.0866,566600.0
2008-09-26 13:40:00,35.87,35.98,35.85,35.89,689900.0,25.0866,25.1636,25.0727,25.1006,689900.0
2008-09-26 13:50:00,35.89,35.93,35.81,35.81,515400.0,25.1006,25.1286,25.0447,25.0447,515400.0
2008-09-26 14:00:00,35.82,35.92,35.74,35.74,508500.0,25.0517,25.1216,24.9957,24.9957,508500.0
2008-09-26 14:10:00,35.74,35.91,35.74,35.89,481100.0,24.9957,25.1146,24.9957,25.1006,481100.0
2008-09-26 14:20:00,35.89,35.93,35.74,35.74,816800.0,25.1006,25.1286,24.9957,24.9957,816800.0
2008-09-26 14:30:00,35.74,35.75,35.67,35.72,525000.0,24.9957,25.0027,24.9468,24.9817,525000.0
2008-09-26 14:40:00,35.73,35.9,35.63,35.77,1016800.0,24.9887,25.1076,24.9188,25.0167,1016800.0
2008-09-26 14:50:00,35.76,35.79,35.63,35.64,944800.0,25.0097,25.0307,24.9188,24.9258,944800.0
2008-09-26 15:00:00,35.64,35.67,35.41,35.47,1612400.0,24.9258,24.9468,24.7649,24.8069,1612400.0
2008-09-26 15:10:00,35.48,35.55,35.45,35.47,1528500.0,24.8139,24.8628,24.7929,24.8069,1528500.0
2008-09-26 15:20:00,35.47,35.78,35.46,35.69,2130300.0,24.8069,25.0237,24.7999,24.9608,2130300.0
2008-09-26 15:30:00,35.69,35.8,35.47,35.78,1977300.0,24.9608,25.0377,24.8069,25.0237,1977300.0
2008-09-26 15:40:00,35.77,35.9,35.72,35.78,2721600.0,25.0167,25.1076,24.9817,25.0237,2721600.0
2008-09-26 15:50:00,35.78,36.07,35.5,35.85,6166600.0,25.0237,25.2265,24.8279,25.0727,6166600.0
2008-09-29 09:30:00,34.39,34.39,33.68,33.79,3118200.0,24.0516,24.0516,23.555,23.6319,3118200.0
2008-09-29 09:40:00,33.78,33.8,33.4,33.4,4076500.0,23.6249,23.6389,23.3592,23.3592,4076500.0
2008-09-29 09:50:00,33.4,33.4,32.87,33.27,5249000.0,23.3592,23.3592,22.9885,23.2683,5249000.0
2008-09-29 10:00:00,33.27,33.54,33.15,33.2,3801300.0,23.2683,23.4571,23.1843,23.2193,3801300.0
2008-09-29 10:10:00,33.15,33.31,32.97,33.17,2880000.0,23.1843,23.2962,23.0585,23.1983,2880000.0
2008-09-29 10:20:00,33.16,33.39,33.01,33.26,3632300.0,23.1913,23.3522,23.0864,23.2613,3632300.0
2008-09-29 10:30:00,33.25,33.26,33.06,33.2,1795500.0,23.2543,23.2613,23.1214,23.2193,1795500.0
2008-09-29 10:40:00,33.21,33.41,33.08,33.37,1579900.0,23.2263,23.3662,23.1354,23.3382,1579900.0
2008-09-29 10:50:00,33.38,33.41,33.25,33.32,1486000.0,23.3452,23.3662,23.2543,23.3032,1486000.0
2008-09-29 11:00:00,33.32,33.32,33.11,33.21,1706800.0,23.3032,23.3032,23.1564,23.2263,1706800.0
2008-09-29 11:10:00,33.21,33.22,33.02,33.08,1569900.0,23.2263,23.2333,23.0934,23.1354,1569900.0
2008-09-29 11:20:00,33.09,33.11,33.01,33.05,823700.0,23.1424,23.1564,23.0864,23.1144,823700.0
2008-09-29 11:30:00,33.05,33.11,33.02,33.09,2302000.0,23.1144,23.1564,23.0934,23.1424,2302000.0
2008-09-29 11:40:00,33.09,33.09,32.96,33.08,1403400.0,23.1424,23.1424,23.0515,23.1354,1403400.0
2008-09-29 11:50:00,33.08,33.13,33.0,33.01,718100.0,23.1354,23.1704,23.0794,23.0864,718100.0
2008-09-29 12:00:00,33.01,33.01,32.95,32.97,1330100.0,23.0864,23.0864,23.0445,23.0585,1330100.0
2008-09-29 12:10:00,32.97,33.07,32.88,32.95,1884300.0,23.0585,23.1284,22.9955,23.0445,1884300.0
2008-09-29 12:20:00,32.95,33.08,32.87,33.0,1395300.0,23.0445,23.1354,22.9885,23.0794,1395300.0
2008-09-29 12:30:00,33.0,33.17,32.9,33.01,2301700.0,23.0794,23.1983,23.0095,23.0864,2301700.0
2008-09-29 12:40:00,33.0,33.24,33.0,33.11,1010700.0,23.0794,23.2473,23.0794,23.1564,1010700.0
2008-09-29 12:50:00,33.1,33.16,32.98,33.01,820200.0,23.1494,23.1913,23.0654,23.0864,820200.0
2008-09-29 13:00:00,33.0,33.02,32.82,32.89,1562000.0,23.0794,23.0934,22.9535,23.0025,1562000.0
2008-09-29 13:10:00,32.89,32.99,32.85,32.96,1046400.0,23.0025,23.0724,22.9745,23.0515,1046400.0
2008-09-29 13:20:00,32.96,33.23,32.94,33.11,1143400.0,23.0515,23.2403,23.0375,23.1564,1143400.0
2008-09-29 13:30:00,33.11,33.13,32.82,32.95,2063300.0,23.1564,23.1704,22.9535,23.0445,2063300.0
2008-09-29 13:40:00,32.95,32.96,31.5,31.6,5626700.0,23.0445,23.0515,22.0304,22.1003,5626700.0
2008-09-29 13:50:00,31.61,32.53,31.44,32.37,4491500.0,22.1073,22.7507,21.9884,22.6388,4491500.0
2008-09-29 14:00:00,32.36,32.72,31.87,32.08,7960000.0,22.6318,22.8836,22.2891,22.436,7960000.0
2008-09-29 14:10:00,32.08,32.2,31.79,31.89,5789500.0,22.436,22.5199,22.2332,22.3031,5789500.0
2008-09-29 14:20:00,31.89,32.04,31.75,31.89,3829900.0,22.3031,22.408,22.2052,22.3031,3829900.0
2008-09-29 14:30:00,31.9,31.92,31.61,31.75,1870600.0,22.3101,22.3241,22.1073,22.2052,1870600.0
2008-09-29 14:40:00,31.75,31.89,31.69,31.71,1028100.0,22.2052,22.3031,22.1632,22.1772,1028100.0
2008-09-29 14:50:00,31.72,31.83,31.62,31.62,822700.0,22.1842,22.2612,22.1143,22.1143,822700.0
2008-09-29 15:00:00,31.63,31.8,31.48,31.55,1539400.0,22.1213,22.2402,22.0164,22.0653,1539400.0
2008-09-29 15:10:00,31.55,31.59,31.33,31.37,1935600.0,22.0653,22.0933,21.9115,21.9394,1935600.0
2008-09-29 15:20:00,31.36,31.36,30.88,31.0,2701300.0,21.9325,21.9325,21.5968,21.6807,2701300.0
2008-09-29 15:30:00,31.0,31.75,30.96,31.69,4812200.0,21.6807,22.2052,21.6527,22.1632,4812200.0
2008-09-29 15:40:00,31.68,32.05,31.4,31.81,3591900.0,22.1563,22.415,21.9604,22.2472,3591900.0
2008-09-29 15:50:00,31.8,31.85,31.5,31.6,4309100.0,22.2402,22.2751,22.0304,22.1003,4309100.0
2008-09-30 09:30:00,33.23,33.32,32.75,32.97,3953600.0,23.2403,23.3032,22.9046,23.0585,3953600.0
2008-09-30 09:40:00,32.97,33.06,32.91,32.92,2493000.0,23.0585,23.1214,23.0165,23.0235,2493000.0
2008-09-30 09:50:00,32.92,32.98,32.84,32.97,1762000.0,23.0235,23.0654,22.9675,23.0585,1762000.0
2008-09-30 10:00:00,32.97,33.12,32.88,32.97,3030200.0,23.0585,23.1634,22.9955,23.0585,3030200.0
2008-09-30 10:10:00,32.96,33.14,32.96,33.1,2283500.0,23.0515,23.1773,23.0515,23.1494,2283500.0
2008-09-30 10:20:00,33.11,33.19,33.03,33.06,1294500.0,23.1564,23.2123,23.1004,23.1214,1294500.0
2008-09-30 10:30:00,33.05,33.38,33.04,33.33,2097000.0,23.1144,23.3452,23.1074,23.3102,2097000.0
2008-09-30 10:40:00,33.34,33.4,33.23,33.35,1625200.0,23.3172,23.3592,23.2403,23.3242,1625200.0
2008-09-30 10:50:00,33.33,33.36,33.19,33.23,1547100.0,23.3102,23.3312,23.2123,23.2403,1547100.0
2008-09-30 11:00:00,33.23,33.33,33.18,33.32,2212100.0,23.2403,23.3102,23.2053,23.3032,2212100.0
2008-09-30 11:10:00,33.32,33.38,33.2,33.29,4403500.0,23.3032,23.3452,23.2193,23.2823,4403500.0
2008-09-30 11:20:00,33.29,33.35,33.23,33.3,1672800.0,23.2823,23.3242,23.2403,23.2892,1672800.0
2008-09-30 11:30:00,33.29,33.4,33.28,33.39,1615700.0,23.2823,23.3592,23.2753,23.3522,1615700.0
2008-09-30 11:40:00,33.39,33.56,33.36,33.55,795100.0,23.3522,23.4711,23.3312,23.4641,795100.0
2008-09-30 11:50:00,33.55,33.56,33.49,33.55,812600.0,23.4641,23.4711,23.4221,23.4641,812600.0
2008-09-30 12:00:00,33.54,33.56,33.47,33.53,1131500.0,23.4571,23.4711,23.4081,23.4501,1131500.0
2008-09-30 12:10:00,33.53,33.54,33.33,33.38,754700.0,23.4501,23.4571,23.3102,23.3452,754700.0
2008-09-30 12:20:00,33.37,33.42,33.26,33.27,695300.0,23.3382,23.3732,23.2613,23.2683,695300.0
2008-09-30 12:30:00,33.28,33.42,33.27,33.41,709900.0,23.2753,23.3732,23.2683,23.3662,709900.0
2008-09-30 12:40:00,33.41,33.61,33.4,33.59,651400.0,23.3662,23.5061,23.3592,23.4921,651400.0
2008-09-30 12:50:00,33.59,33.6,33.47,33.54,523000.0,23.4921,23.4991,23.4081,23.4571,523000.0
2008-09-30 13:00:00,33.53,33.54,33.42,33.43,675400.0,23.4501,23.4571,23.3732,23.3802,675400.0
2008-09-30 13:10:00,33.43,33.55,33.41,33.51,594200.0,23.3802,23.4641,23.3662,23.4361,594200.0
2008-09-30 13:20:00,33.52,33.64,33.49,33.63,1027900.0,23.4431,23.527,23.4221,23.52,1027900.0
2008-09-30 13:30:00,33.64,33.86,33.61,33.81,1562200.0,23.527,23.6809,23.5061,23.6459,1562200.0
2008-09-30 13:40:00,33.81,33.82,33.53,33.63,1524200.0,23.6459,23.6529,23.4501,23.52,1524200.0
2008-09-30 13:50:00,33.63,33.74,33.59,33.66,864200.0,23.52,23.597,23.4921,23.541,864200.0
2008-09-30 14:00:00,33.67,33.78,33.64,33.76,1219700.0,23.548,23.6249,23.527,23.611,1219700.0
2008-09-30 14:10:00,33.76,33.88,33.65,33.78,1539100.0,23.611,23.6949,23.534,23.6249,1539100.0
2008-09-30 14:20:00,33.77,33.85,33.73,33.85,803400.0,23.618,23.6739,23.59,23.6739,803400.0
2008-09-30 14:30:00,33.85,33.92,33.81,33.89,1100400.0,23.6739,23.7229,23.6459,23.7019,1100400.0
2008-09-30 14:40:00,33.89,33.91,33.5,33.77,1170100.0,23.7019,23.7159,23.4291,23.618,1170100.0
2008-09-30 14:50:00,33.77,33.93,33.76,33.85,748700.0,23.618,23.7299,23.611,23.6739,748700.0
2008-09-30 15:00:00,33.85,33.96,33.78,33.88,882200.0,23.6739,23.7508,23.6249,23.6949,882200.0
2008-09-30 15:10:00,33.87,33.88,33.6,33.67,1131600.0,23.6879,23.6949,23.4991,23.548,1131600.0
2008-09-30 15:20:00,33.67,33.91,33.63,33.79,1352700.0,23.548,23.7159,23.52,23.6319,1352700.0
2008-09-30 15:30:00,33.79,33.79,33.6,33.77,2079300.0,23.6319,23.6319,23.4991,23.618,2079300.0
2008-09-30 15:40:00,33.77,34.14,33.74,34.07,3563000.0,23.618,23.8767,23.597,23.8278,3563000.0
2008-09-30 15:50:00,34.07,34.42,33.78,34.32,5701300.0,23.8278,24.0725,23.6249,24.0026,5701300.0
2008-10-01 09:30:00,33.82,34.08,33.42,33.42,3055800.0,23.6529,23.8348,23.3732,23.3732,3055800.0
2008-10-01 09:40:00,33.43,33.76,33.42,33.63,2907900.0,23.3802,23.611,23.3732,23.52,2907900.0
2008-10-01 09:50:00,33.63,33.7,33.51,33.7,1868000.0,23.52,23.569,23.4361,23.569,1868000.0
2008-10-01 10:00:00,33.69,33.69,33.31,33.32,3223100.0,23.562,23.562,23.2962,23.3032,3223100.0
2008-10-01 10:10:00,33.33,33.46,33.22,33.44,2136200.0,23.3102,23.4011,23.2333,23.3872,2136200.0
2008-10-01 10:20:00,33.44,33.55,33.36,33.37,1989500.0,23.3872,23.4641,23.3312,23.3382,1989500.0
2008-10-01 10:30:00,33.37,33.41,33.17,33.21,2039600.0,23.3382,23.3662,23.1983,23.2263,2039600.0
2008-10-01 10:40:00,33.21,33.29,33.2,33.2,1154000.0,23.2263,23.2823,23.2193,23.2193,1154000.0
2008-10-01 10:50:00,33.2,33.26,33.1,33.22,2021000.0,23.2193,23.2613,23.1494,23.2333,2021000.0
2008-10-01 11:00:00,33.22,33.29,33.12,33.16,1345600.0,23.2333,23.2823,23.1634,23.1913,1345600.0
2008-10-01 11:10:00,33.16,33.24,33.13,33.24,762500.0,23.1913,23.2473,23.1704,23.2473,762500.0
2008-10-01 11:20:00,33.24,33.36,33.18,33.32,1129900.0,23.2473,23.3312,23.2053,23.3032,1129900.0
2008-10-01 11:30:00,33.32,33.41,33.25,33.41,713200.0,23.3032,23.3662,23.2543,23.3662,713200.0
2008-10-01 11:40:00,33.42,33.51,33.35,33.51,926600.0,23.3732,23.4361,23.3242,23.4361,926600.0
2008-10-01 11:50:00,33.5,33.58,33.4,33.53,1578400.0,23.4291,23.4851,23.3592,23.4501,1578400.0
2008-10-01 12:00:00,33.53,33.55,33.43,33.48,859700.0,23.4501,23.4641,23.3802,23.4151,859700.0
2008-10-01 12:10:00,33.49,33.79,33.49,33.78,2372700.0,23.4221,23.6319,23.4221,23.6249,2372700.0
2008-10-01 12:20:00,33.77,33.83,33.72,33.76,1077900.0,23.618,23.6599,23.583,23.611,1077900.0
2008-10-01 12:30:00,33.77,34.07,33.76,34.0,1662300.0,23.618,23.8278,23.611,23.7788,1662300.0
2008-10-01 12:40:00,34.0,34.09,33.87,34.08,1618700.0,23.7788,23.8418,23.6879,23.8348,1618700.0
2008-10-01 12:50:00,34.08,34.21,33.89,34.08,1506300.0,23.8348,23.9257,23.7019,23.8348,1506300.0
2008-10-01 13:00:00,34.09,34.12,33.84,33.95,1297700.0,23.8418,23.8627,23.6669,23.7438,1297700.0
2008-10-01 13:10:00,33.95,34.02,33.9,34.0,592500.0,23.7438,23.7928,23.7089,23.7788,592500.0
2008-10-01 13:20:00,34.0,34.04,33.92,33.97,695000.0,23.7788,23.8068,23.7229,23.7578,695000.0
2008-10-01 13:30:00,33.97,33.98,33.75,33.92,982100.0,23.7578,23.7648,23.604,23.7229,982100.0
2008-10-01 13:40:00,33.92,34.25,33.72,34.09,2745000.0,23.7229,23.9537,23.583,23.8418,2745000.0
2008-10-01 13:50:00,34.09,34.29,33.9,34.0,1401800.0,23.8418,23.9816,23.7089,23.7788,1401800.0
2008-10-01 14:00:00,33.98,34.1,33.84,34.02,1127700.0,23.7648,23.8487,23.6669,23.7928,1127700.0
2008-10-01 14:10:00,34.01,34.2,33.93,34.17,1287500.0,23.7858,23.9187,23.7299,23.8977,1287500.0
2008-10-01 14:20:00,34.18,34.24,34.1,34.23,1068800.0,23.9047,23.9467,23.8487,23.9397,1068800.0
2008-10-01 14:30:00,34.23,34.23,34.06,34.23,847300.0,23.9397,23.9397,23.8208,23.9397,847300.0
2008-10-01 14:40:00,34.23,34.3,34.16,34.25,1947200.0,23.9397,23.9886,23.8907,23.9537,1947200.0
2008-10-01 14:50:00,34.26,34.26,33.99,34.07,1259900.0,23.9606,23.9606,23.7718,23.8278,1259900.0
2008-10-01 15:00:00,34.07,34.17,33.99,34.17,1063900.0,23.8278,23.8977,23.7718,23.8977,1063900.0
2008-10-01 15:10:00,34.17,34.28,33.99,34.1,1389600.0,23.8977,23.9746,23.7718,23.8487,1389600.0
2008-10-01 15:20:00,34.09,34.21,34.03,34.11,1040100.0,23.8418,23.9257,23.7998,23.8557,1040100.0
2008-10-01 15:30:00,34.11,34.19,33.4,34.03,1541700.0,23.8557,23.9117,23.3592,23.7998,1541700.0
2008-10-01 15:40:00,34.03,34.15,33.98,34.04,1167000.0,23.7998,23.8837,23.7648,23.8068,1167000.0
2008-10-01 15:50:00,34.04,34.09,33.85,33.91,4247400.0,23.8068,23.8418,23.6739,23.7159,4247400.0
2008-10-02 09:30:00,33.1,33.28,33.01,33.02,1502800.0,23.1494,23.2753,23.0864,23.0934,1502800.0
2008-10-02 09:40:00,33.01,33.06,32.82,32.92,2469500.0,23.0864,23.1214,22.9535,23.0235,2469500.0
2008-10-02 09:50:00,32.92,32.93,32.69,32.75,2030400.0,23.0235,23.0305,22.8626,22.9046,2030400.0
2008-10-02 10:00:00,32.75,32.75,32.44,32.5,1849800.0,22.9046,22.9046,22.6878,22.7297,1849800.0
2008-10-02 10:10:00,32.5,32.85,32.5,32.74,3374300.0,22.7297,22.9745,22.7297,22.8976,3374300.0
2008-10-02 10:20:00,32.74,32.74,32.55,32.67,2061900.0,22.8976,22.8976,22.7647,22.8486,2061900.0
2008-10-02 10:30:00,32.68,32.7,32.54,32.58,2381400.0,22.8556,22.8696,22.7577,22.7857,2381400.0
2008-10-02 10:40:00,32.58,32.59,32.4,32.47,1154900.0,22.7857,22.7927,22.6598,22.7088,1154900.0
2008-10-02 10:50:00,32.47,32.57,32.46,32.49,1122300.0,22.7088,22.7787,22.7018,22.7228,1122300.0
2008-10-02 11:00:00,32.49,32.51,32.12,32.18,2119900.0,22.7228,22.7367,22.464,22.5059,2119900.0
2008-10-02 11:10:00,32.16,32.32,32.15,32.31,1944000.0,22.492,22.6039,22.485,22.5969,1944000.0
2008-10-02 11:20:00,32.3,32.41,32.29,32.35,991900.0,22.5899,22.6668,22.5829,22.6248,991900.0
2008-10-02 11:30:00,32.35,32.38,32.23,32.36,962500.0,22.6248,22.6458,22.5409,22.6318,962500.0
2008-10-02 11:40:00,32.35,32.5,32.3,32.43,799100.0,22.6248,22.7297,22.5899,22.6808,799100.0
2008-10-02 11:50:00,32.42,32.54,32.37,32.51,466900.0,22.6738,22.7577,22.6388,22.7367,466900.0
2008-10-02 12:00:00,32.51,32.58,32.32,32.36,1442800.0,22.7367,22.7857,22.6039,22.6318,1442800.0
2008-10-02 12:10:00,32.36,32.42,32.28,32.35,1016200.0,22.6318,22.6738,22.5759,22.6248,1016200.0
2008-10-02 12:20:00,32.34,32.35,32.18,32.19,621800.0,22.6178,22.6248,22.5059,22.5129,621800.0
2008-10-02 12:30:00,32.2,32.25,32.06,32.12,724800.0,22.5199,22.5549,22.422,22.464,724800.0
2008-10-02 12:40:00,32.11,32.18,32.06,32.1,435200.0,22.457,22.5059,22.422,22.45,435200.0
2008-10-02 12:50:00,32.1,32.24,32.1,32.17,454900.0,22.45,22.5479,22.45,22.4989,454900.0
2008-10-02 13:00:00,32.16,32.16,31.87,31.89,853700.0,22.492,22.492,22.2891,22.3031,853700.0
2008-10-02 13:10:00,31.89,31.93,31.8,31.9,1395200.0,22.3031,22.3311,22.2402,22.3101,1395200.0
2008-10-02 13:20:00,31.9,32.01,31.88,32.01,1259200.0,22.3101,22.387,22.2961,22.387,1259200.0
2008-10-02 13:30:00,32.01,32.03,31.91,31.93,747800.0,22.387,22.401,22.3171,22.3311,747800.0
2008-10-02 13:40:00,31.92,32.09,31.84,32.01,1656100.0,22.3241,22.443,22.2682,22.387,1656100.0
2008-10-02 13:50:00,32.01,32.03,31.73,31.95,887100.0,22.387,22.401,22.1912,22.3451,887100.0
2008-10-02 14:00:00,31.94,32.0,31.79,31.88,612400.0,22.3381,22.3801,22.2332,22.2961,612400.0
2008-10-02 14:10:00,31.88,32.03,31.81,31.84,1177100.0,22.2961,22.401,22.2472,22.2682,1177100.0
2008-10-02 14:20:00,31.84,31.88,31.61,31.62,1602800.0,22.2682,22.2961,22.1073,22.1143,1602800.0
2008-10-02 14:30:00,31.62,31.72,31.46,31.53,2183400.0,22.1143,22.1842,22.0024,22.0513,2183400.0
2008-10-02 14:40:00,31.53,31.91,31.5,31.88,2577600.0,22.0513,22.3171,22.0304,22.2961,2577600.0
2008-10-02 14:50:00,31.88,32.06,31.76,32.02,3194300.0,22.2961,22.422,22.2122,22.394,3194300.0
2008-10-02 15:00:00,32.03,32.06,31.94,31.95,2453600.0,22.401,22.422,22.3381,22.3451,2453600.0
2008-10-02 15:10:00,31.95,32.04,31.71,31.74,1344800.0,22.3451,22.408,22.1772,22.1982,1344800.0
2008-10-02 15:20:00,31.73,31.84,31.65,31.72,2417900.0,22.1912,22.2682,22.1353,22.1842,2417900.0
2008-10-02 15:30:00,31.73,31.97,31.69,31.7,2684500.0,22.1912,22.3591,22.1632,22.1702,2684500.0
2008-10-02 15:40:00,31.69,31.81,31.58,31.62,2851400.0,22.1632,22.2472,22.0863,22.1143,2851400.0
2008-10-02 15:50:00,31.61,31.76,31.53,31.61,10444100.0,22.1073,22.2122,22.0513,22.1073,10444100.0
2008-10-03 09:30:00,31.93,32.26,31.9,32.23,2784600.0,22.3311,22.5619,22.3101,22.5409,2784600.0
2008-10-03 09:40:00,32.23,32.43,32.2,32.34,5716800.0,22.5409,22.6808,22.5199,22.6178,5716800.0
2008-10-03 09:50:00,32.34,32.49,32.3,32.44,2732400.0,22.6178,22.7228,22.5899,22.6878,2732400.0
2008-10-03 10:00:00,32.46,32.56,32.36,32.39,2725000.0,22.7018,22.7717,22.6318,22.6528,2725000.0
2008-10-03 10:10:00,32.38,32.53,32.31,32.48,1956500.0,22.6458,22.7507,22.5969,22.7158,1956500.0
2008-10-03 10:20:00,32.49,32.6,32.3,32.42,1553200.0,22.7228,22.7997,22.5899,22.6738,1553200.0
2008-10-03 10:30:00,32.42,32.57,32.4,32.52,1103200.0,22.6738,22.7787,22.6598,22.7437,1103200.0
2008-10-03 10:40:00,32.53,32.62,32.5,32.61,1259800.0,22.7507,22.8137,22.7297,22.8067,1259800.0
2008-10-03 10:50:00,32.61,32.82,32.61,32.77,1558700.0,22.8067,22.9535,22.8067,22.9186,1558700.0
2008-10-03 11:00:00,32.78,32.91,32.77,32.88,1356300.0,22.9256,23.0165,22.9186,22.9955,1356300.0
2008-10-03 11:10:00,32.89,32.97,32.7,32.71,1824500.0,23.0025,23.0585,22.8696,22.8766,1824500.0
2008-10-03 11:20:00,32.72,32.72,32.5,32.65,958000.0,22.8836,22.8836,22.7297,22.8347,958000.0
2008-10-03 11:30:00,32.66,32.88,32.66,32.85,973900.0,22.8416,22.9955,22.8416,22.9745,973900.0
2008-10-03 11:40:00,32.86,32.88,32.75,32.75,1682500.0,22.9815,22.9955,22.9046,22.9046,1682500.0
2008-10-03 11:50:00,32.75,32.82,32.52,32.54,2432200.0,22.9046,22.9535,22.7437,22.7577,2432200.0
2008-10-03 12:00:00,32.54,32.61,32.46,32.49,792000.0,22.7577,22.8067,22.7018,22.7228,792000.0
2008-10-03 12:10:00,32.48,32.5,32.4,32.45,553600.0,22.7158,22.7297,22.6598,22.6948,553600.0
2008-10-03 12:20:00,32.45,32.45,32.3,32.44,806600.0,22.6948,22.6948,22.5899,22.6878,806600.0
2008-10-03 12:30:00,32.45,32.6,32.37,32.59,879000.0,22.6948,22.7997,22.6388,22.7927,879000.0
2008-10-03 12:40:00,32.59,32.76,32.5,32.73,1194200.0,22.7927,22.9116,22.7297,22.8906,1194200.0
2008-10-03 12:50:00,32.73,32.83,32.62,32.81,878400.0,22.8906,22.9605,22.8137,22.9466,878400.0
2008-10-03 13:00:00,32.81,33.08,32.73,32.95,1195200.0,22.9466,23.1354,22.8906,23.0445,1195200.0
2008-10-03 13:10:00,32.94,32.97,32.6,32.73,1702100.0,23.0375,23.0585,22.7997,22.8906,1702100.0
2008-10-03 13:20:00,32.73,33.01,32.28,32.37,3902900.0,22.8906,23.0864,22.5759,22.6388,3902900.0
2008-10-03 13:30:00,32.36,32.4,31.85,31.96,4342000.0,22.6318,22.6598,22.2751,22.3521,4342000.0
2008-10-03 13:40:00,31.96,32.03,31.44,31.79,3911700.0,22.3521,22.401,21.9884,22.2332,3911700.0
2008-10-03 13:50:00,31.78,32.04,31.62,31.78,2723700.0,22.2262,22.408,22.1143,22.2262,2723700.0
2008-10-03 14:00:00,31.79,31.8,31.54,31.73,2401900.0,22.2332,22.2402,22.0583,22.1912,2401900.0
2008-10-03 14:10:00,31.73,31.99,31.67,31.76,1257300.0,22.1912,22.3731,22.1493,22.2122,1257300.0
2008-10-03 14:20:00,31.75,31.77,31.29,31.34,2017400.0,22.2052,22.2192,21.8835,21.9185,2017400.0
2008-10-03 14:30:00,31.34,31.45,31.02,31.32,2723900.0,21.9185,21.9954,21.6947,21.9045,2723900.0
2008-10-03 14:40:00,31.32,31.41,31.0,31.21,1557600.0,21.9045,21.9674,21.6807,21.8275,1557600.0
2008-10-03 14:50:00,31.21,31.53,31.19,31.49,1383300.0,21.8275,22.0513,21.8136,22.0234,1383300.0
2008-10-03 15:00:00,31.48,31.61,31.36,31.4,1432500.0,22.0164,22.1073,21.9325,21.9604,1432500.0
2008-10-03 15:10:00,31.41,31.47,31.22,31.27,1177000.0,21.9674,22.0094,21.8345,21.8695,1177000.0
2008-10-03 15:20:00,31.27,31.32,31.02,31.16,1403000.0,21.8695,21.9045,21.6947,21.7926,1403000.0
2008-10-03 15:30:00,31.16,31.36,31.14,31.15,1256800.0,21.7926,21.9325,21.7786,21.7856,1256800.0
2008-10-03 15:40:00,31.15,31.15,30.65,30.67,3595500.0,21.7856,21.7856,21.4359,21.4499,3595500.0
2008-10-03 15:50:00,30.67,30.83,30.66,30.69,4340200.0,21.4499,21.5618,21.4429,21.4639,4340200.0
2008-10-06 09:30:00,28.48,28.88,27.95,28.76,7665200.0,19.9182,20.198,19.5476,20.1141,7665200.0
2008-10-06 09:40:00,28.76,28.79,28.31,28.57,6643400.0,20.1141,20.1351,19.7994,19.9812,6643400.0
2008-10-06 09:50:00,28.56,28.69,28.16,28.28,4559800.0,19.9742,20.0651,19.6944,19.7784,4559800.0
2008-10-06 10:00:00,28.28,28.31,27.95,28.04,4308300.0,19.7784,19.7994,19.5476,19.6105,4308300.0
2008-10-06 10:10:00,28.04,28.07,27.68,27.77,4471500.0,19.6105,19.6315,19.3587,19.4217,4471500.0
2008-10-06 10:20:00,27.77,27.8,27.53,27.55,3662700.0,19.4217,19.4427,19.2538,19.2678,3662700.0
2008-10-06 10:30:00,27.54,27.75,27.09,27.11,3326900.0,19.2608,19.4077,18.9461,18.9601,3326900.0
2008-10-06 10:40:00,27.11,27.35,26.88,27.26,4967300.0,18.9601,19.128,18.7992,19.065,4967300.0
2008-10-06 10:50:00,27.26,27.71,27.1,27.71,4069500.0,19.065,19.3797,18.9531,19.3797,4069500.0
2008-10-06 11:00:00,27.71,28.11,27.65,28.1,6562800.0,19.3797,19.6595,19.3378,19.6525,6562800.0
2008-10-06 11:10:00,28.11,28.24,27.75,28.23,4444400.0,19.6595,19.7504,19.4077,19.7434,4444400.0
2008-10-06 11:20:00,28.22,28.33,28.02,28.06,2793500.0,19.7364,19.8133,19.5965,19.6245,2793500.0
2008-10-06 11:30:00,28.05,28.08,27.78,27.89,1940400.0,19.6175,19.6385,19.4287,19.5056,1940400.0
2008-10-06 11:40:00,27.89,27.96,27.72,27.75,2200100.0,19.5056,19.5546,19.3867,19.4077,2200100.0
2008-10-06 11:50:00,27.75,27.8,27.59,27.76,1668500.0,19.4077,19.4427,19.2958,19.4147,1668500.0
2008-10-06 12:00:00,27.75,27.98,27.75,27.76,1154600.0,19.4077,19.5686,19.4077,19.4147,1154600.0
2008-10-06 12:10:00,27.76,27.84,27.59,27.8,1391900.0,19.4147,19.4706,19.2958,19.4427,1391900.0
2008-10-06 12:20:00,27.8,27.8,27.6,27.68,1449700.0,19.4427,19.4427,19.3028,19.3587,1449700.0
2008-10-06 12:30:00,27.68,27.76,27.5,27.5,975200.0,19.3587,19.4147,19.2329,19.2329,975200.0
2008-10-06 12:40:00,27.5,27.85,27.39,27.57,1582700.0,19.2329,19.4776,19.1559,19.2818,1582700.0
2008-10-06 12:50:00,27.57,27.63,27.4,27.43,1011700.0,19.2818,19.3238,19.1629,19.1839,1011700.0
2008-10-06 13:00:00,27.42,27.64,27.34,27.43,1885200.0,19.1769,19.3308,19.121,19.1839,1885200.0
2008-10-06 13:10:00,27.43,27.57,27.34,27.54,1340200.0,19.1839,19.2818,19.121,19.2608,1340200.0
2008-10-06 13:20:00,27.54,27.73,27.5,27.59,1632600.0,19.2608,19.3937,19.2329,19.2958,1632600.0
2008-10-06 13:30:00,27.6,27.6,27.34,27.36,1489200.0,19.3028,19.3028,19.121,19.1349,1489200.0
2008-10-06 13:40:00,27.36,27.52,27.23,27.24,1946000.0,19.1349,19.2468,19.044,19.051,1946000.0
2008-10-06 13:50:00,27.24,27.52,27.2,27.39,2012200.0,19.051,19.2468,19.023,19.1559,2012200.0
2008-10-06 14:00:00,27.39,27.39,27.15,27.22,2279400.0,19.1559,19.1559,18.9881,19.037,2279400.0
2008-10-06 14:10:00,27.23,27.35,27.0,27.0,3180700.0,19.044,19.128,18.8832,18.8832,3180700.0
2008-10-06 14:20:00,27.0,27.25,26.8,26.89,4586700.0,18.8832,19.058,18.7433,18.8062,4586700.0
2008-10-06 14:30:00,26.92,26.99,26.73,26.82,2847900.0,18.8272,18.8762,18.6943,18.7573,2847900.0
2008-10-06 14:40:00,26.82,26.92,26.65,26.79,3400700.0,18.7573,18.8272,18.6384,18.7363,3400700.0
2008-10-06 14:50:00,26.8,27.24,26.77,27.14,3143400.0,18.7433,19.051,18.7223,18.9811,3143400.0
2008-10-06 15:00:00,27.14,27.46,26.51,27.44,4060000.0,18.9811,19.2049,18.5405,19.1909,4060000.0
2008-10-06 15:10:00,27.44,27.89,27.18,27.88,5102400.0,19.1909,19.5056,19.0091,19.4986,5102400.0
2008-10-06 15:20:00,27.88,28.26,27.72,28.1,7766200.0,19.4986,19.7644,19.3867,19.6525,7766200.0
2008-10-06 15:30:00,28.13,28.32,28.0,28.02,4891400.0,19.6735,19.8063,19.5825,19.5965,4891400.0
2008-10-06 15:40:00,28.01,28.65,27.9,28.53,7687800.0,19.5895,20.0371,19.5126,19.9532,7687800.0
2008-10-06 15:50:00,28.45,28.71,28.29,28.35,9110800.0,19.8973,20.0791,19.7854,19.8273,9110800.0
2008-10-07 09:30:00,28.88,29.1,28.51,28.67,4897200.0,20.198,20.3519,19.9392,20.0511,4897200.0
2008-10-07 09:40:00,28.68,29.11,28.67,28.87,7201700.0,20.0581,20.3589,20.0511,20.191,7201700.0
2008-10-07 09:50:00,28.87,28.87,28.26,28.48,3124700.0,20.191,20.191,19.7644,19.9182,3124700.0
2008-10-07 10:00:00,28.51,28.9,28.13,28.33,4571500.0,19.9392,20.212,19.6735,19.8133,4571500.0
2008-10-07 10:10:00,28.33,28.9,28.31,28.45,1645000.0,19.8133,20.212,19.7994,19.8973,1645000.0
2008-10-07 10:20:00,28.44,28.8,28.38,28.79,1604100.0,19.8903,20.1421,19.8483,20.1351,1604100.0
2008-10-07 10:30:00,28.79,28.81,28.47,28.56,2328100.0,20.1351,20.149,19.9113,19.9742,2328100.0
2008-10-07 10:40:00,28.57,28.62,28.37,28.54,1232400.0,19.9812,20.0162,19.8413,19.9602,1232400.0
2008-10-07 10:50:00,28.54,28.54,28.29,28.39,1723900.0,19.9602,19.9602,19.7854,19.8553,1723900.0
2008-10-07 11:00:00,28.39,28.46,28.25,28.34,1209800.0,19.8553,19.9043,19.7574,19.8203,1209800.0
2008-10-07 11:10:00,28.34,28.34,28.08,28.09,1876700.0,19.8203,19.8203,19.6385,19.6455,1876700.0
2008-10-07 11:20:00,28.08,28.08,27.88,27.99,1697900.0,19.6385,19.6385,19.4986,19.5756,1697900.0
2008-10-07 11:30:00,27.99,28.14,27.96,28.02,1261700.0,19.5756,19.6805,19.5546,19.5965,1261700.0
2008-10-07 11:40:00,28.02,28.3,27.99,28.26,1096500.0,19.5965,19.7924,19.5756,19.7644,1096500.0
2008-10-07 11:50:00,28.26,28.28,27.99,28.05,917700.0,19.7644,19.7784,19.5756,19.6175,917700.0
2008-10-07 12:00:00,28.06,28.07,27.83,27.86,938000.0,19.6245,19.6315,19.4637,19.4846,938000.0
2008-10-07 12:10:00,27.87,28.58,27.87,28.08,2377200.0,19.4916,19.9882,19.4916,19.6385,2377200.0
2008-10-07 12:20:00,28.07,28.14,27.67,27.73,1272600.0,19.6315,19.6805,19.3518,19.3937,1272600.0
2008-10-07 12:30:00,27.73,28.06,27.53,27.62,1415900.0,19.3937,19.6245,19.2538,19.3168,1415900.0
2008-10-07 12:40:00,27.62,27.67,27.38,27.42,2234800.0,19.3168,19.3518,19.1489,19.1769,2234800.0
2008-10-07 12:50:00,27.41,27.6,27.38,27.55,1058500.0,19.1699,19.3028,19.1489,19.2678,1058500.0
2008-10-07 13:00:00,27.55,27.83,27.53,27.77,1327600.0,19.2678,19.4637,19.2538,19.4217,1327600.0
2008-10-07 13:10:00,27.78,27.91,27.45,27.49,2465200.0,19.4287,19.5196,19.1979,19.2259,2465200.0
2008-10-07 13:20:00,27.5,27.52,27.06,27.19,1971600.0,19.2329,19.2468,18.9251,19.0161,1971600.0
2008-10-07 13:30:00,27.2,27.47,27.17,27.4,1308700.0,19.023,19.2119,19.0021,19.1629,1308700.0
2008-10-07 13:40:00,27.41,27.43,26.96,26.97,1905300.0,19.1699,19.1839,18.8552,18.8622,1905300.0
2008-10-07 13:50:00,26.96,28.4,26.86,26.9,3819700.0,18.8552,19.8623,18.7853,18.8132,3819700.0
2008-10-07 14:00:00,26.9,27.13,26.84,27.08,2303500.0,18.8132,18.9741,18.7713,18.9391,2303500.0
2008-10-07 14:10:00,27.09,27.33,26.81,27.2,2537900.0,18.9461,19.114,18.7503,19.023,2537900.0
2008-10-07 14:20:00,27.19,27.53,27.05,27.4,1985800.0,19.0161,19.2538,18.9181,19.1629,1985800.0
2008-10-07 14:30:00,27.4,27.59,27.25,27.41,2658400.0,19.1629,19.2958,19.058,19.1699,2658400.0
2008-10-07 14:40:00,27.41,27.53,27.17,27.4,3050300.0,19.1699,19.2538,19.0021,19.1629,3050300.0
2008-10-07 14:50:00,27.39,27.5,27.18,27.22,2414100.0,19.1559,19.2329,19.0091,19.037,2414100.0
2008-10-07 15:00:00,27.22,27.26,26.84,26.97,1810000.0,19.037,19.065,18.7713,18.8622,1810000.0
2008-10-07 15:10:00,26.97,27.19,26.77,26.87,1775400.0,18.8622,19.0161,18.7223,18.7923,1775400.0
2008-10-07 15:20:00,26.87,26.96,26.65,26.96,2456200.0,18.7923,18.8552,18.6384,18.8552,2456200.0
2008-10-07 15:30:00,26.97,27.1,26.76,26.77,2466000.0,18.8622,18.9531,18.7153,18.7223,2466000.0
2008-10-07 15:40:00,26.76,27.25,26.5,26.53,4478200.0,18.7153,19.058,18.5335,18.5545,4478200.0
2008-10-07 15:50:00,26.52,26.68,26.25,26.38,11852400.0,18.5475,18.6594,18.3586,18.4496,11852400.0
2008-10-08 09:30:00,25.64,26.19,25.15,26.19,5606000.0,17.932,18.3167,17.5893,18.3167,5606000.0
2008-10-08 09:40:00,26.18,26.72,26.12,26.71,8299300.0,18.3097,18.6873,18.2677,18.6804,8299300.0
2008-10-08 09:50:00,26.7,27.01,26.46,26.66,4673600.0,18.6734,18.8902,18.5055,18.6454,4673600.0
2008-10-08 10:00:00,26.66,27.1,26.66,26.81,6693700.0,18.6454,18.9531,18.6454,18.7503,6693700.0
2008-10-08 10:10:00,26.8,27.0,26.72,26.73,7143000.0,18.7433,18.8832,18.6873,18.6943,7143000.0
2008-10-08 10:20:00,26.73,26.73,26.3,26.55,4139100.0,18.6943,18.6943,18.3936,18.5685,4139100.0
2008-10-08 10:30:00,26.56,26.69,26.14,26.21,3208700.0,18.5754,18.6664,18.2817,18.3307,3208700.0
2008-10-08 10:40:00,26.21,26.32,25.65,25.71,2494800.0,18.3307,18.4076,17.939,17.981,2494800.0
2008-10-08 10:50:00,25.71,26.17,25.67,25.95,2096900.0,17.981,18.3027,17.953,18.1488,2096900.0
2008-10-08 11:00:00,25.95,25.97,25.65,25.79,2167900.0,18.1488,18.1628,17.939,18.0369,2167900.0
2008-10-08 11:10:00,25.8,26.02,25.72,26.0,2034100.0,18.0439,18.1978,17.988,18.1838,2034100.0
2008-10-08 11:20:00,26.0,26.26,25.87,25.96,2166500.0,18.1838,18.3656,18.0929,18.1558,2166500.0
2008-10-08 11:30:00,25.95,26.08,25.68,25.93,1728400.0,18.1488,18.2397,17.96,18.1348,1728400.0
2008-10-08 11:40:00,25.93,26.01,25.53,25.73,2034200.0,18.1348,18.1908,17.8551,17.995,2034200.0
2008-10-08 11:50:00,25.73,25.85,25.48,25.8,1856700.0,17.995,18.0789,17.8201,18.0439,1856700.0
2008-10-08 12:00:00,25.78,25.85,25.37,25.45,1441900.0,18.0299,18.0789,17.7432,17.7991,1441900.0
2008-10-08 12:10:00,25.44,25.59,25.38,25.5,1728900.0,17.7921,17.8971,17.7502,17.8341,1728900.0
2008-10-08 12:20:00,25.51,25.6,25.28,25.34,1365700.0,17.8411,17.904,17.6802,17.7222,1365700.0
2008-10-08 12:30:00,25.33,25.52,25.23,25.35,1606800.0,17.7152,17.8481,17.6453,17.7292,1606800.0
2008-10-08 12:40:00,25.35,25.64,25.3,25.37,1648000.0,17.7292,17.932,17.6942,17.7432,1648000.0
2008-10-08 12:50:00,25.37,25.69,25.36,25.57,1439900.0,17.7432,17.967,17.7362,17.8831,1439900.0
2008-10-08 13:00:00,25.57,26.12,25.56,26.11,1826600.0,17.8831,18.2677,17.8761,18.2607,1826600.0
2008-10-08 13:10:00,26.11,26.46,26.02,26.44,2507900.0,18.2607,18.5055,18.1978,18.4915,2507900.0
2008-10-08 13:20:00,26.44,26.52,26.25,26.27,2800400.0,18.4915,18.5475,18.3586,18.3726,2800400.0
2008-10-08 13:30:00,26.27,26.57,26.1,26.46,4046900.0,18.3726,18.5824,18.2537,18.5055,4046900.0
2008-10-08 13:40:00,26.47,26.79,26.41,26.62,2700600.0,18.5125,18.7363,18.4705,18.6174,2700600.0
2008-10-08 13:50:00,26.62,27.32,26.58,27.29,5551000.0,18.6174,19.107,18.5894,19.086,5551000.0
2008-10-08 14:00:00,27.29,27.31,26.98,27.1,2986500.0,19.086,19.1,18.8692,18.9531,2986500.0
2008-10-08 14:10:00,27.1,27.14,26.9,27.1,2119600.0,18.9531,18.9811,18.8132,18.9531,2119600.0
2008-10-08 14:20:00,27.1,27.38,27.1,27.15,2403700.0,18.9531,19.1489,18.9531,18.9881,2403700.0
2008-10-08 14:30:00,27.15,27.31,26.94,27.0,1245400.0,18.9881,19.1,18.8412,18.8832,1245400.0
2008-10-08 14:40:00,27.01,27.1,26.73,26.94,2373400.0,18.8902,18.9531,18.6943,18.8412,2373400.0
2008-10-08 14:50:00,26.95,27.23,26.93,27.04,1746700.0,18.8482,19.044,18.8342,18.9111,1746700.0
2008-10-08 15:00:00,27.05,27.17,26.7,27.05,3397200.0,18.9181,19.0021,18.6734,18.9181,3397200.0
2008-10-08 15:10:00,27.05,27.28,26.84,27.28,1761700.0,18.9181,19.079,18.7713,19.079,1761700.0
2008-10-08 15:20:00,27.28,27.36,27.04,27.14,2818200.0,19.079,19.1349,18.9111,18.9811,2818200.0
2008-10-08 15:30:00,27.13,27.31,26.84,26.87,2650400.0,18.9741,19.1,18.7713,18.7923,2650400.0
2008-10-08 15:40:00,26.88,27.03,26.5,26.61,3907300.0,18.7992,18.9042,18.5335,18.6104,3907300.0
2008-10-08 15:50:00,26.61,26.66,26.11,26.2,6743000.0,18.6104,18.6454,18.2607,18.3237,6743000.0
2008-10-09 09:30:00,26.89,27.22,26.73,26.79,4650400.0,18.8062,19.037,18.6943,18.7363,4650400.0
2008-10-09 09:40:00,26.8,27.18,26.74,27.08,4742000.0,18.7433,19.0091,18.7013,18.9391,4742000.0
2008-10-09 09:50:00,27.05,27.3,27.03,27.1,4995400.0,18.9181,19.093,18.9042,18.9531,4995400.0
2008-10-09 10:00:00,27.1,27.13,26.83,26.95,4595600.0,18.9531,18.9741,18.7643,18.8482,4595600.0
2008-10-09 10:10:00,26.95,27.02,26.78,26.87,2357400.0,18.8482,18.8972,18.7293,18.7923,2357400.0
2008-10-09 10:20:00,26.88,27.0,26.51,26.51,3363500.0,18.7992,18.8832,18.5405,18.5405,3363500.0
2008-10-09 10:30:00,26.51,26.71,26.35,26.35,4960100.0,18.5405,18.6804,18.4286,18.4286,4960100.0
2008-10-09 10:40:00,26.34,26.51,26.14,26.41,3020400.0,18.4216,18.5405,18.2817,18.4705,3020400.0
2008-10-09 10:50:00,26.41,26.9,26.07,26.09,3616200.0,18.4705,18.8132,18.2328,18.2467,3616200.0
2008-10-09 11:00:00,26.09,26.18,25.63,25.88,4464800.0,18.2467,18.3097,17.925,18.0999,4464800.0
2008-10-09 11:10:00,25.88,26.31,25.79,26.27,2656700.0,18.0999,18.4006,18.0369,18.3726,2656700.0
2008-10-09 11:20:00,26.27,26.33,25.94,26.24,2152500.0,18.3726,18.4146,18.1418,18.3516,2152500.0
2008-10-09 11:30:00,26.24,26.45,26.13,26.31,2173800.0,18.3516,18.4985,18.2747,18.4006,2173800.0
2008-10-09 11:40:00,26.32,26.63,26.29,26.45,1538900.0,18.4076,18.6244,18.3866,18.4985,1538900.0
2008-10-09 11:50:00,26.44,26.49,26.28,26.3,1364600.0,18.4915,18.5265,18.3796,18.3936,1364600.0
2008-10-09 12:00:00,26.3,26.46,26.22,26.39,1008600.0,18.3936,18.5055,18.3377,18.4566,1008600.0
2008-10-09 12:10:00,26.39,26.6,26.34,26.55,928800.0,18.4566,18.6034,18.4216,18.5685,928800.0
2008-10-09 12:20:00,26.54,26.62,26.44,26.44,1394900.0,18.5615,18.6174,18.4915,18.4915,1394900.0
2008-10-09 12:30:00,26.44,26.52,26.37,26.46,819100.0,18.4915,18.5475,18.4426,18.5055,819100.0
2008-10-09 12:40:00,26.46,26.47,26.16,26.19,856400.0,18.5055,18.5125,18.2957,18.3167,856400.0
2008-10-09 12:50:00,26.19,26.34,26.15,26.23,773700.0,18.3167,18.4216,18.2887,18.3447,773700.0
2008-10-09 13:00:00,26.24,26.36,26.21,26.25,770800.0,18.3516,18.4356,18.3307,18.3586,770800.0
2008-10-09 13:10:00,26.25,26.53,26.25,26.4,1295600.0,18.3586,18.5545,18.3586,18.4635,1295600.0
2008-10-09 13:20:00,26.4,26.66,26.3,26.6,2431000.0,18.4635,18.6454,18.3936,18.6034,2431000.0
2008-10-09 13:30:00,26.6,26.73,26.39,26.47,2082900.0,18.6034,18.6943,18.4566,18.5125,2082900.0
2008-10-09 13:40:00,26.48,26.55,26.38,26.43,1420500.0,18.5195,18.5685,18.4496,18.4845,1420500.0
2008-10-09 13:50:00,26.44,26.48,26.2,26.27,2177900.0,18.4915,18.5195,18.3237,18.3726,2177900.0
2008-10-09 14:00:00,26.27,26.42,26.24,26.41,1598900.0,18.3726,18.4775,18.3516,18.4705,1598900.0
2008-10-09 14:10:00,26.42,26.44,26.03,26.11,1206400.0,18.4775,18.4915,18.2048,18.2607,1206400.0
2008-10-09 14:20:00,26.11,26.22,26.01,26.15,945900.0,18.2607,18.3377,18.1908,18.2887,945900.0
2008-10-09 14:30:00,26.15,26.21,25.91,25.96,1037200.0,18.2887,18.3307,18.1209,18.1558,1037200.0
2008-10-09 14:40:00,25.97,26.18,25.9,25.97,1235400.0,18.1628,18.3097,18.1139,18.1628,1235400.0
2008-10-09 14:50:00,25.97,25.97,25.69,25.71,2229400.0,18.1628,18.1628,17.967,17.981,2229400.0
2008-10-09 15:00:00,25.71,25.74,25.43,25.7,3293200.0,17.981,18.002,17.7852,17.974,3293200.0
2008-10-09 15:10:00,25.69,25.71,25.29,25.32,3199800.0,17.967,17.981,17.6872,17.7082,3199800.0
2008-10-09 15:20:00,25.31,25.56,25.24,25.31,3101300.0,17.7012,17.8761,17.6523,17.7012,3101300.0
2008-10-09 15:30:00,25.31,25.42,24.96,24.99,3203700.0,17.7012,17.7782,17.4564,17.4774,3203700.0
2008-10-09 15:40:00,24.99,24.99,24.16,24.5,9537100.0,17.4774,17.4774,16.8969,17.1347,9537100.0
2008-10-09 15:50:00,24.49,24.83,24.17,24.31,11984400.0,17.1277,17.3655,16.9039,17.0018,11984400.0
2008-10-10 09:30:00,23.17,23.5,22.24,22.75,7161700.0,16.2046,16.4354,15.5541,15.9108,7161700.0
2008-10-10 09:40:00,22.74,23.87,22.71,23.69,10072100.0,15.9038,16.6941,15.8828,16.5682,10072100.0
2008-10-10 09:50:00,23.69,23.98,23.25,23.56,8187000.0,16.5682,16.7711,16.2605,16.4773,8187000.0
2008-10-10 10:00:00,23.56,24.64,23.42,24.45,6286300.0,16.4773,17.2326,16.3794,17.0998,6286300.0
2008-10-10 10:10:00,24.43,24.53,23.68,23.74,9232600.0,17.0858,17.1557,16.5612,16.6032,9232600.0
2008-10-10 10:20:00,23.73,24.32,23.7,24.0,4386200.0,16.5962,17.0088,16.5752,16.785,4386200.0
2008-10-10 10:30:00,24.02,24.12,23.63,23.77,2519300.0,16.799,16.869,16.5263,16.6242,2519300.0
2008-10-10 10:40:00,23.77,23.82,23.34,23.79,2719000.0,16.6242,16.6592,16.3235,16.6382,2719000.0
2008-10-10 10:50:00,23.81,24.03,23.64,23.88,3842100.0,16.6522,16.806,16.5333,16.7011,3842100.0
2008-10-10 11:00:00,23.89,24.09,23.58,23.63,4193300.0,16.7081,16.848,16.4913,16.5263,4193300.0
2008-10-10 11:10:00,23.64,23.64,23.2,23.38,5573500.0,16.5333,16.5333,16.2255,16.3514,5573500.0
2008-10-10 11:20:00,23.39,23.45,23.09,23.15,3467500.0,16.3584,16.4004,16.1486,16.1906,3467500.0
2008-10-10 11:30:00,23.14,23.51,23.05,23.42,2242600.0,16.1836,16.4423,16.1206,16.3794,2242600.0
2008-10-10 11:40:00,23.42,23.55,23.06,23.07,1728200.0,16.3794,16.4703,16.1276,16.1346,1728200.0
2008-10-10 11:50:00,23.06,23.26,22.88,23.04,3380100.0,16.1276,16.2675,16.0017,16.1136,3380100.0
2008-10-10 12:00:00,23.04,23.59,23.01,23.29,2316900.0,16.1136,16.4983,16.0927,16.2885,2316900.0
2008-10-10 12:10:00,23.3,23.62,23.25,23.47,2133700.0,16.2955,16.5193,16.2605,16.4144,2133700.0
2008-10-10 12:20:00,23.47,23.74,23.4,23.46,1887700.0,16.4144,16.6032,16.3654,16.4074,1887700.0
2008-10-10 12:30:00,23.46,23.63,23.29,23.4,1744300.0,16.4074,16.5263,16.2885,16.3654,1744300.0
2008-10-10 12:40:00,23.4,23.83,23.33,23.59,2920300.0,16.3654,16.6661,16.3165,16.4983,2920300.0
2008-10-10 12:50:00,23.59,23.65,23.39,23.57,1847400.0,16.4983,16.5403,16.3584,16.4843,1847400.0
2008-10-10 13:00:00,23.57,23.69,23.45,23.6,3061400.0,16.4843,16.5682,16.4004,16.5053,3061400.0
2008-10-10 13:10:00,23.6,23.68,23.24,23.24,2834200.0,16.5053,16.5612,16.2535,16.2535,2834200.0
2008-10-10 13:20:00,23.25,23.51,23.21,23.45,2925600.0,16.2605,16.4423,16.2325,16.4004,2925600.0
2008-10-10 13:30:00,23.45,23.5,23.16,23.39,2121300.0,16.4004,16.4354,16.1976,16.3584,2121300.0
2008-10-10 13:40:00,23.38,23.39,22.91,22.94,2528800.0,16.3514,16.3584,16.0227,16.0437,2528800.0
2008-10-10 13:50:00,22.93,23.16,22.81,23.12,3984400.0,16.0367,16.1976,15.9528,16.1696,3984400.0
2008-10-10 14:00:00,23.11,23.43,22.92,23.43,3772000.0,16.1626,16.3864,16.0297,16.3864,3772000.0
2008-10-10 14:10:00,23.43,23.43,22.92,22.99,4954300.0,16.3864,16.3864,16.0297,16.0787,4954300.0
2008-10-10 14:20:00,22.98,23.02,22.74,22.81,3405500.0,16.0717,16.0997,15.9038,15.9528,3405500.0
2008-10-10 14:30:00,22.81,23.1,22.72,23.04,2442300.0,15.9528,16.1556,15.8898,16.1136,2442300.0
2008-10-10 14:40:00,23.04,23.6,22.82,23.03,1812100.0,16.1136,16.5053,15.9598,16.1066,1812100.0
2008-10-10 14:50:00,23.0,23.15,22.75,22.97,1928500.0,16.0857,16.1906,15.9108,16.0647,1928500.0
2008-10-10 15:00:00,22.97,23.24,22.81,23.08,2830100.0,16.0647,16.2535,15.9528,16.1416,2830100.0
2008-10-10 15:10:00,23.09,23.97,23.05,23.81,4538700.0,16.1486,16.7641,16.1206,16.6522,4538700.0
2008-10-10 15:20:00,23.81,24.34,23.67,24.31,5654800.0,16.6522,17.0228,16.5542,17.0018,5654800.0
2008-10-10 15:30:00,24.31,25.99,24.17,24.99,8459100.0,17.0018,18.1768,16.9039,17.4774,8459100.0
2008-10-10 15:40:00,24.99,25.06,24.26,24.54,7696900.0,17.4774,17.5264,16.9669,17.1627,7696900.0
2008-10-10 15:50:00,24.54,24.77,24.27,24.63,8094500.0,17.1627,17.3236,16.9739,17.2256,8094500.0
2008-10-13 09:30:00,26.75,27.08,26.55,26.82,6224400.0,18.7083,18.9391,18.5685,18.7573,6224400.0
2008-10-13 09:40:00,26.81,26.82,26.43,26.51,5344000.0,18.7503,18.7573,18.4845,18.5405,5344000.0
2008-10-13 09:50:00,26.51,26.54,26.27,26.46,2966300.0,18.5405,18.5615,18.3726,18.5055,2966300.0
2008-10-13 10:00:00,26.47,26.53,26.23,26.26,3368300.0,18.5125,18.5545,18.3447,18.3656,3368300.0
2008-10-13 10:10:00,26.27,26.48,26.18,26.42,1695100.0,18.3726,18.5195,18.3097,18.4775,1695100.0
2008-10-13 10:20:00,26.42,26.75,26.42,26.73,2393500.0,18.4775,18.7083,18.4775,18.6943,2393500.0
2008-10-13 10:30:00,26.73,26.76,26.5,26.69,3457000.0,18.6943,18.7153,18.5335,18.6664,3457000.0
2008-10-13 10:40:00,26.69,26.72,26.5,26.68,2728400.0,18.6664,18.6873,18.5335,18.6594,2728400.0
2008-10-13 10:50:00,26.68,26.7,26.61,26.62,1190700.0,18.6594,18.6734,18.6104,18.6174,1190700.0
2008-10-13 11:00:00,26.61,26.7,26.57,26.69,1658600.0,18.6104,18.6734,18.5824,18.6664,1658600.0
2008-10-13 11:10:00,26.68,26.7,26.6,26.6,1188900.0,18.6594,18.6734,18.6034,18.6034,1188900.0
2008-10-13 11:20:00,26.6,26.71,26.58,26.66,1648200.0,18.6034,18.6804,18.5894,18.6454,1648200.0
2008-10-13 11:30:00,26.65,26.78,26.61,26.75,2879900.0,18.6384,18.7293,18.6104,18.7083,2879900.0
2008-10-13 11:40:00,26.75,26.9,26.73,26.8,2087200.0,18.7083,18.8132,18.6943,18.7433,2087200.0
2008-10-13 11:50:00,26.82,26.98,26.8,26.97,1664500.0,18.7573,18.8692,18.7433,18.8622,1664500.0
2008-10-13 12:00:00,26.98,27.11,26.91,27.09,2721200.0,18.8692,18.9601,18.8202,18.9461,2721200.0
2008-10-13 12:10:00,27.09,27.37,27.07,27.35,5842100.0,18.9461,19.1419,18.9321,19.128,5842100.0
2008-10-13 12:20:00,27.37,27.43,27.24,27.34,2965200.0,19.1419,19.1839,19.051,19.121,2965200.0
2008-10-13 12:30:00,27.34,27.49,27.3,27.47,2007400.0,19.121,19.2259,19.093,19.2119,2007400.0
2008-10-13 12:40:00,27.47,27.64,27.43,27.64,2318800.0,19.2119,19.3308,19.1839,19.3308,2318800.0
2008-10-13 12:50:00,27.64,27.64,27.49,27.54,1562000.0,19.3308,19.3308,19.2259,19.2608,1562000.0
2008-10-13 13:00:00,27.54,27.8,27.53,27.77,3110800.0,19.2608,19.4427,19.2538,19.4217,3110800.0
2008-10-13 13:10:00,27.77,28.04,27.7,27.96,4739400.0,19.4217,19.6105,19.3727,19.5546,4739400.0
2008-10-13 13:20:00,27.96,28.21,27.94,28.13,3946800.0,19.5546,19.7294,19.5406,19.6735,3946800.0
2008-10-13 13:30:00,28.13,28.25,28.11,28.2,2207000.0,19.6735,19.7574,19.6595,19.7224,2207000.0
2008-10-13 13:40:00,28.2,28.24,27.99,28.08,2500300.0,19.7224,19.7504,19.5756,19.6385,2500300.0
2008-10-13 13:50:00,28.08,28.09,27.86,27.88,1615500.0,19.6385,19.6455,19.4846,19.4986,1615500.0
2008-10-13 14:00:00,27.88,27.97,27.81,27.81,1523100.0,19.4986,19.5616,19.4497,19.4497,1523100.0
2008-10-13 14:10:00,27.82,27.94,27.78,27.92,2409000.0,19.4567,19.5406,19.4287,19.5266,2409000.0
2008-10-13 14:20:00,27.92,27.95,27.79,27.81,1816400.0,19.5266,19.5476,19.4357,19.4497,1816400.0
2008-10-13 14:30:00,27.8,27.99,27.76,27.99,2009500.0,19.4427,19.5756,19.4147,19.5756,2009500.0
2008-10-13 14:40:00,27.98,28.32,27.98,28.31,3114400.0,19.5686,19.8063,19.5686,19.7994,3114400.0
2008-10-13 14:50:00,28.31,28.63,28.27,28.62,2991500.0,19.7994,20.0232,19.7714,20.0162,2991500.0
2008-10-13 15:00:00,28.63,29.0,28.59,28.93,4303100.0,20.0232,20.2819,19.9952,20.233,4303100.0
2008-10-13 15:10:00,28.93,29.06,28.85,28.94,3712800.0,20.233,20.3239,20.177,20.24,3712800.0
2008-10-13 15:20:00,28.95,29.22,28.91,29.03,4150400.0,20.247,20.4358,20.219,20.3029,4150400.0
2008-10-13 15:30:00,29.02,29.51,28.91,29.49,5433300.0,20.2959,20.6386,20.219,20.6246,5433300.0
2008-10-13 15:40:00,29.49,29.65,29.42,29.6,6286600.0,20.6246,20.7365,20.5757,20.7016,6286600.0
2008-10-13 15:50:00,29.62,30.37,29.6,30.04,18642800.0,20.7155,21.2401,20.7016,21.0093,18642800.0
2008-10-14 09:30:00,30.12,31.25,30.08,30.49,8147300.0,21.0652,21.8555,21.0373,21.324,8147300.0
2008-10-14 09:40:00,30.48,30.49,29.81,30.03,7403500.0,21.317,21.324,20.8484,21.0023,7403500.0
2008-10-14 09:50:00,30.02,30.15,29.59,29.62,8488600.0,20.9953,21.0862,20.6946,20.7155,8488600.0
2008-10-14 10:00:00,29.61,29.92,29.38,29.5,4931000.0,20.7085,20.9254,20.5477,20.6316,4931000.0
2008-10-14 10:10:00,29.5,29.66,29.16,29.61,6445300.0,20.6316,20.7435,20.3938,20.7085,6445300.0
2008-10-14 10:20:00,29.6,29.7,29.21,29.42,3231300.0,20.7016,20.7715,20.4288,20.5757,3231300.0
2008-10-14 10:30:00,29.41,29.53,28.82,28.87,3088600.0,20.5687,20.6526,20.156,20.191,3088600.0
2008-10-14 10:40:00,28.87,28.96,28.3,28.48,4809600.0,20.191,20.254,19.7924,19.9182,4809600.0
2008-10-14 10:50:00,28.48,28.8,28.41,28.8,4124800.0,19.9182,20.1421,19.8693,20.1421,4124800.0
2008-10-14 11:00:00,28.79,28.79,28.41,28.57,2587300.0,20.1351,20.1351,19.8693,19.9812,2587300.0
2008-10-14 11:10:00,28.56,28.75,28.31,28.49,2315100.0,19.9742,20.1071,19.7994,19.9252,2315100.0
2008-10-14 11:20:00,28.49,28.9,28.35,28.81,2842400.0,19.9252,20.212,19.8273,20.149,2842400.0
2008-10-14 11:30:00,28.8,28.93,28.72,28.88,2935100.0,20.1421,20.233,20.0861,20.198,2935100.0
2008-10-14 11:40:00,28.88,29.31,28.86,29.23,3385800.0,20.198,20.4987,20.184,20.4428,3385800.0
2008-10-14 11:50:00,29.23,29.23,29.01,29.13,2109400.0,20.4428,20.4428,20.2889,20.3728,2109400.0
2008-10-14 12:00:00,29.13,29.22,28.76,29.01,2065800.0,20.3728,20.4358,20.1141,20.2889,2065800.0
2008-10-14 12:10:00,29.01,29.22,28.9,29.18,1405100.0,20.2889,20.4358,20.212,20.4078,1405100.0
2008-10-14 12:20:00,29.06,29.23,29.06,29.21,1650200.0,20.3239,20.4428,20.3239,20.4288,1650200.0
2008-10-14 12:30:00,29.2,29.36,29.12,29.33,1831100.0,20.4218,20.5337,20.3659,20.5127,1831100.0
2008-10-14 12:40:00,29.32,29.45,29.0,29.45,1816800.0,20.5057,20.5966,20.2819,20.5966,1816800.0
2008-10-14 12:50:00,29.45,29.47,29.23,29.24,1313200.0,20.5966,20.6106,20.4428,20.4498,1313200.0
2008-10-14 13:00:00,29.24,29.27,29.13,29.22,1666700.0,20.4498,20.4708,20.3728,20.4358,1666700.0
2008-10-14 13:10:00,29.21,29.23,29.0,29.06,1515200.0,20.4288,20.4428,20.2819,20.3239,1515200.0
2008-10-14 13:20:00,29.07,29.12,28.95,28.98,1228600.0,20.3309,20.3659,20.247,20.2679,1228600.0
2008-10-14 13:30:00,28.97,29.21,28.93,28.93,1355700.0,20.2609,20.4288,20.233,20.233,1355700.0
2008-10-14 13:40:00,28.93,29.01,28.75,28.8,1551700.0,20.233,20.2889,20.1071,20.1421,1551700.0
2008-10-14 13:50:00,28.8,28.91,28.6,28.64,1584000.0,20.1421,20.219,20.0022,20.0301,1584000.0
2008-10-14 14:00:00,28.64,29.27,28.5,28.53,3631700.0,20.0301,20.4708,19.9322,19.9532,3631700.0
2008-10-14 14:10:00,28.53,28.55,28.09,28.15,4300400.0,19.9532,19.9672,19.6455,19.6875,4300400.0
2008-10-14 14:20:00,28.16,28.46,28.01,28.43,4461300.0,19.6944,19.9043,19.5895,19.8833,4461300.0
2008-10-14 14:30:00,28.43,28.5,28.2,28.26,2702600.0,19.8833,19.9322,19.7224,19.7644,2702600.0
2008-10-14 14:40:00,28.26,28.29,27.85,27.88,3011400.0,19.7644,19.7854,19.4776,19.4986,3011400.0
2008-10-14 14:50:00,27.88,28.09,27.81,27.99,2500200.0,19.4986,19.6455,19.4497,19.5756,2500200.0
2008-10-14 15:00:00,28.0,28.38,27.93,28.33,3176600.0,19.5825,19.8483,19.5336,19.8133,3176600.0
2008-10-14 15:10:00,28.33,28.61,28.27,28.4,3389300.0,19.8133,20.0092,19.7714,19.8623,3389300.0
2008-10-14 15:20:00,28.4,28.58,28.16,28.57,2812200.0,19.8623,19.9882,19.6944,19.9812,2812200.0
2008-10-14 15:30:00,28.57,28.93,28.47,28.55,5559600.0,19.9812,20.233,19.9113,19.9672,5559600.0
2008-10-14 15:40:00,28.5,29.08,28.5,28.85,6101900.0,19.9322,20.3379,19.9322,20.177,6101900.0
2008-10-14 15:50:00,28.84,28.86,28.44,28.62,5922700.0,20.17,20.184,19.8903,20.0162,5922700.0
2008-10-15 09:30:00,26.85,26.95,26.5,26.52,5678300.0,18.7783,18.8482,18.5335,18.5475,5678300.0
2008-10-15 09:40:00,26.52,26.61,26.31,26.35,6067800.0,18.5475,18.6104,18.4006,18.4286,6067800.0
2008-10-15 09:50:00,26.35,26.46,26.24,26.38,4389200.0,18.4286,18.5055,18.3516,18.4496,4389200.0
2008-10-15 10:00:00,26.43,26.44,26.04,26.12,6758400.0,18.4845,18.4915,18.2118,18.2677,6758400.0
2008-10-15 10:10:00,26.11,26.58,25.97,25.97,4223400.0,18.2607,18.5894,18.1628,18.1628,4223400.0
2008-10-15 10:20:00,25.98,26.2,25.95,26.17,4435400.0,18.1698,18.3237,18.1488,18.3027,4435400.0
2008-10-15 10:30:00,26.17,26.38,26.13,26.28,2876900.0,18.3027,18.4496,18.2747,18.3796,2876900.0
2008-10-15 10:40:00,26.29,26.35,25.92,25.92,2904600.0,18.3866,18.4286,18.1278,18.1278,2904600.0
2008-10-15 10:50:00,25.92,26.0,25.71,25.72,5159700.0,18.1278,18.1838,17.981,17.988,5159700.0
2008-10-15 11:00:00,25.72,25.8,25.68,25.79,2268700.0,17.988,18.0439,17.96,18.0369,2268700.0
2008-10-15 11:10:00,25.8,25.93,25.79,25.85,1695400.0,18.0439,18.1348,18.0369,18.0789,1695400.0
2008-10-15 11:20:00,25.85,26.2,25.65,25.79,2355900.0,18.0789,18.3237,17.939,18.0369,2355900.0
2008-10-15 11:30:00,25.78,25.96,25.69,25.95,2067800.0,18.0299,18.1558,17.967,18.1488,2067800.0
2008-10-15 11:40:00,25.96,26.09,25.95,26.03,2341200.0,18.1558,18.2467,18.1488,18.2048,2341200.0
2008-10-15 11:50:00,26.05,26.06,25.9,26.0,1152500.0,18.2188,18.2258,18.1139,18.1838,1152500.0
2008-10-15 12:00:00,26.0,26.25,25.98,26.22,3680000.0,18.1838,18.3586,18.1698,18.3377,3680000.0
2008-10-15 12:10:00,26.23,26.23,25.94,26.0,1505300.0,18.3447,18.3447,18.1418,18.1838,1505300.0
2008-10-15 12:20:00,25.99,26.02,25.78,25.94,2311100.0,18.1768,18.1978,18.0299,18.1418,2311100.0
2008-10-15 12:30:00,25.94,26.18,25.93,26.14,2904300.0,18.1418,18.3097,18.1348,18.2817,2904300.0
2008-10-15 12:40:00,26.17,26.25,26.0,26.07,1688200.0,18.3027,18.3586,18.1838,18.2328,1688200.0
2008-10-15 12:50:00,26.07,26.19,25.98,26.05,1651900.0,18.2328,18.3167,18.1698,18.2188,1651900.0
2008-10-15 13:00:00,26.06,26.11,25.88,25.91,1435800.0,18.2258,18.2607,18.0999,18.1209,1435800.0
2008-10-15 13:10:00,25.91,25.93,25.62,25.63,1112900.0,18.1209,18.1348,17.918,17.925,1112900.0
2008-10-15 13:20:00,25.63,25.79,25.62,25.73,1667900.0,17.925,18.0369,17.918,17.995,1667900.0
2008-10-15 13:30:00,25.73,25.76,25.33,25.45,1623500.0,17.995,18.0159,17.7152,17.7991,1623500.0
2008-10-15 13:40:00,25.45,25.54,25.33,25.51,1675400.0,17.7991,17.8621,17.7152,17.8411,1675400.0
2008-10-15 13:50:00,25.5,25.52,25.24,25.27,1449900.0,17.8341,17.8481,17.6523,17.6733,1449900.0
2008-10-15 14:00:00,25.27,25.4,25.16,25.29,2197600.0,17.6733,17.7642,17.5963,17.6872,2197600.0
2008-10-15 14:10:00,25.28,25.32,25.16,25.26,1936100.0,17.6802,17.7082,17.5963,17.6663,1936100.0
2008-10-15 14:20:00,25.27,25.6,25.26,25.57,2393100.0,17.6733,17.904,17.6663,17.8831,2393100.0
2008-10-15 14:30:00,25.57,25.68,25.4,25.43,2535500.0,17.8831,17.96,17.7642,17.7852,2535500.0
2008-10-15 14:40:00,25.43,25.8,25.43,25.76,2508900.0,17.7852,18.0439,17.7852,18.0159,2508900.0
2008-10-15 14:50:00,25.74,25.78,25.42,25.44,3347300.0,18.002,18.0299,17.7782,17.7921,3347300.0
2008-10-15 15:00:00,25.44,25.71,25.3,25.71,3590800.0,17.7921,17.981,17.6942,17.981,3590800.0
2008-10-15 15:10:00,25.71,25.71,25.39,25.46,3717900.0,17.981,17.981,17.7572,17.8061,3717900.0
2008-10-15 15:20:00,25.45,25.61,25.31,25.38,3370100.0,17.7991,17.911,17.7012,17.7502,3370100.0
2008-10-15 15:30:00,25.38,25.45,25.08,25.14,3866900.0,17.7502,17.7991,17.5404,17.5823,3866900.0
2008-10-15 15:40:00,25.14,25.23,24.7,24.71,6193000.0,17.5823,17.6453,17.2746,17.2816,6193000.0
2008-10-15 15:50:00,24.71,24.82,23.91,24.06,16428300.0,17.2816,17.3585,16.7221,16.827,16428300.0
2008-10-16 09:30:00,24.6,24.94,24.24,24.54,4997200.0,17.2047,17.4425,16.9529,17.1627,4997200.0
2008-10-16 09:40:00,24.55,24.95,24.53,24.88,4775700.0,17.1697,17.4494,17.1557,17.4005,4775700.0
2008-10-16 09:50:00,24.91,25.04,24.55,24.61,5407600.0,17.4215,17.5124,17.1697,17.2117,5407600.0
2008-10-16 10:00:00,24.61,24.65,24.09,24.13,7615900.0,17.2117,17.2396,16.848,16.876,7615900.0
2008-10-16 10:10:00,24.13,24.15,23.61,23.62,7694000.0,16.876,16.8899,16.5123,16.5193,7694000.0
2008-10-16 10:20:00,23.62,24.1,23.44,23.46,5005900.0,16.5193,16.855,16.3934,16.4074,5005900.0
2008-10-16 10:30:00,23.46,23.47,23.04,23.07,5508100.0,16.4074,16.4144,16.1136,16.1346,5508100.0
2008-10-16 10:40:00,23.06,23.42,22.88,23.42,4658900.0,16.1276,16.3794,16.0017,16.3794,4658900.0
2008-10-16 10:50:00,23.42,23.62,23.02,23.02,3527200.0,16.3794,16.5193,16.0997,16.0997,3527200.0
2008-10-16 11:00:00,23.02,23.06,22.74,22.81,3784800.0,16.0997,16.1276,15.9038,15.9528,3784800.0
2008-10-16 11:10:00,22.81,22.94,22.55,22.78,4049500.0,15.9528,16.0437,15.7709,15.9318,4049500.0
2008-10-16 11:20:00,22.78,23.1,22.74,22.83,4690100.0,15.9318,16.1556,15.9038,15.9668,4690100.0
2008-10-16 11:30:00,22.84,23.56,22.83,23.29,2831100.0,15.9738,16.4773,15.9668,16.2885,2831100.0
2008-10-16 11:40:00,23.29,23.58,23.15,23.42,3176600.0,16.2885,16.4913,16.1906,16.3794,3176600.0
2008-10-16 11:50:00,23.42,23.87,23.3,23.59,3056200.0,16.3794,16.6941,16.2955,16.4983,3056200.0
2008-10-16 12:00:00,23.6,23.72,23.32,23.44,3113400.0,16.5053,16.5892,16.3095,16.3934,3113400.0
2008-10-16 12:10:00,23.43,24.04,23.35,23.8,4629500.0,16.3864,16.813,16.3304,16.6452,4629500.0
2008-10-16 12:20:00,23.81,24.27,23.8,23.8,3653900.0,16.6522,16.9739,16.6452,16.6452,3653900.0
2008-10-16 12:30:00,23.79,23.94,23.56,23.67,4224700.0,16.6382,16.7431,16.4773,16.5542,4224700.0
2008-10-16 12:40:00,23.67,23.81,23.39,23.53,3378400.0,16.5542,16.6522,16.3584,16.4563,3378400.0
2008-10-16 12:50:00,23.52,23.7,23.26,23.31,2035000.0,16.4493,16.5752,16.2675,16.3025,2035000.0
2008-10-16 13:00:00,23.31,23.62,23.16,23.23,1862200.0,16.3025,16.5193,16.1976,16.2465,1862200.0
2008-10-16 13:10:00,23.23,23.56,23.19,23.37,1829500.0,16.2465,16.4773,16.2185,16.3444,1829500.0
2008-10-16 13:20:00,23.37,23.62,23.36,23.47,1791900.0,16.3444,16.5193,16.3374,16.4144,1791900.0
2008-10-16 13:30:00,23.47,23.58,23.13,23.23,1730500.0,16.4144,16.4913,16.1766,16.2465,1730500.0
2008-10-16 13:40:00,23.23,23.4,23.13,23.32,2097500.0,16.2465,16.3654,16.1766,16.3095,2097500.0
2008-10-16 13:50:00,23.32,23.71,23.22,23.61,2534500.0,16.3095,16.5822,16.2395,16.5123,2534500.0
2008-10-16 14:00:00,23.62,23.65,23.34,23.4,1979800.0,16.5193,16.5403,16.3235,16.3654,1979800.0
2008-10-16 14:10:00,23.4,23.5,23.29,23.38,1934300.0,16.3654,16.4354,16.2885,16.3514,1934300.0
2008-10-16 14:20:00,23.38,23.45,23.17,23.27,1822000.0,16.3514,16.4004,16.2046,16.2745,1822000.0
2008-10-16 14:30:00,23.27,23.46,23.18,23.45,1876400.0,16.2745,16.4074,16.2116,16.4004,1876400.0
2008-10-16 14:40:00,23.45,23.71,23.37,23.69,2117300.0,16.4004,16.5822,16.3444,16.5682,2117300.0
2008-10-16 14:50:00,23.68,24.11,23.45,23.94,3884300.0,16.5612,16.862,16.4004,16.7431,3884300.0
2008-10-16 15:00:00,23.92,24.49,23.85,24.49,4305300.0,16.7291,17.1277,16.6801,17.1277,4305300.0
2008-10-16 15:10:00,24.5,24.75,24.26,24.27,5726800.0,17.1347,17.3096,16.9669,16.9739,5726800.0
2008-10-16 15:20:00,24.28,24.35,24.07,24.34,5591900.0,16.9809,17.0298,16.834,17.0228,5591900.0
2008-10-16 15:30:00,24.34,24.55,24.2,24.49,4904100.0,17.0228,17.1697,16.9249,17.1277,4904100.0
2008-10-16 15:40:00,24.49,24.95,24.47,24.92,7363000.0,17.1277,17.4494,17.1137,17.4285,7363000.0
2008-10-16 15:50:00,24.92,25.09,24.5,25.01,8928000.0,17.4285,17.5474,17.1347,17.4914,8928000.0
2008-10-17 09:30:00,23.82,23.92,23.58,23.77,3746000.0,16.6592,16.7291,16.4913,16.6242,3746000.0
2008-10-17 09:40:00,23.76,24.1,23.74,23.94,3156200.0,16.6172,16.855,16.6032,16.7431,3156200.0
2008-10-17 09:50:00,23.94,24.35,23.92,24.34,2262700.0,16.7431,17.0298,16.7291,17.0228,2262700.0
2008-10-17 10:00:00,24.34,24.47,24.22,24.24,3197400.0,17.0228,17.1137,16.9389,16.9529,3197400.0
2008-10-17 10:10:00,24.25,24.56,24.02,24.27,4341300.0,16.9599,17.1767,16.799,16.9739,4341300.0
2008-10-17 10:20:00,24.27,24.35,24.06,24.32,4322700.0,16.9739,17.0298,16.827,17.0088,4322700.0
2008-10-17 10:30:00,24.33,24.33,24.05,24.17,1762300.0,17.0158,17.0158,16.82,16.9039,1762300.0
2008-10-17 10:40:00,24.17,24.59,24.1,24.58,2303500.0,16.9039,17.1977,16.855,17.1907,2303500.0
2008-10-17 10:50:00,24.58,24.66,24.48,24.54,2144300.0,17.1907,17.2466,17.1207,17.1627,2144300.0
2008-10-17 11:00:00,24.54,24.86,24.49,24.81,1775700.0,17.1627,17.3865,17.1277,17.3515,1775700.0
2008-10-17 11:10:00,24.81,24.81,24.5,24.51,1595600.0,17.3515,17.3515,17.1347,17.1417,1595600.0
2008-10-17 11:20:00,24.51,24.6,24.4,24.45,2671700.0,17.1417,17.2047,17.0648,17.0998,2671700.0
2008-10-17 11:30:00,24.44,24.57,24.32,24.39,1802200.0,17.0928,17.1837,17.0088,17.0578,1802200.0
2008-10-17 11:40:00,24.39,24.57,24.36,24.47,1543700.0,17.0578,17.1837,17.0368,17.1137,1543700.0
2008-10-17 11:50:00,24.48,24.59,24.47,24.53,1314100.0,17.1207,17.1977,17.1137,17.1557,1314100.0
2008-10-17 12:00:00,24.54,24.64,24.52,24.62,1609900.0,17.1627,17.2326,17.1487,17.2187,1609900.0
2008-10-17 12:10:00,24.63,24.74,24.59,24.68,1632500.0,17.2256,17.3026,17.1977,17.2606,1632500.0
2008-10-17 12:20:00,24.68,24.88,24.66,24.86,3879900.0,17.2606,17.4005,17.2466,17.3865,3879900.0
2008-10-17 12:30:00,24.86,24.93,24.76,24.88,2909700.0,17.3865,17.4355,17.3166,17.4005,2909700.0
2008-10-17 12:40:00,24.89,25.12,24.88,25.11,1852200.0,17.4075,17.5683,17.4005,17.5614,1852200.0
2008-10-17 12:50:00,25.11,25.35,25.04,25.29,3431200.0,17.5614,17.7292,17.5124,17.6872,3431200.0
2008-10-17 13:00:00,25.28,25.5,25.27,25.29,2413600.0,17.6802,17.8341,17.6733,17.6872,2413600.0
2008-10-17 13:10:00,25.29,25.35,25.17,25.32,1729700.0,17.6872,17.7292,17.6033,17.7082,1729700.0
2008-10-17 13:20:00,25.31,25.56,25.28,25.48,4292300.0,17.7012,17.8761,17.6802,17.8201,4292300.0
2008-10-17 13:30:00,25.47,25.79,25.47,25.78,3677800.0,17.8131,18.0369,17.8131,18.0299,3677800.0
2008-10-17 13:40:00,25.78,25.9,25.35,25.53,3559000.0,18.0299,18.1139,17.7292,17.8551,3559000.0
2008-10-17 13:50:00,25.53,25.57,25.34,25.41,1903400.0,17.8551,17.8831,17.7222,17.7712,1903400.0
2008-10-17 14:00:00,25.42,25.65,25.35,25.36,2551700.0,17.7782,17.939,17.7292,17.7362,2551700.0
2008-10-17 14:10:00,25.36,25.45,25.23,25.23,2090000.0,17.7362,17.7991,17.6453,17.6453,2090000.0
2008-10-17 14:20:00,25.24,25.26,25.03,25.14,2265600.0,17.6523,17.6663,17.5054,17.5823,2265600.0
2008-10-17 14:30:00,25.13,25.33,24.92,24.93,2308500.0,17.5753,17.7152,17.4285,17.4355,2308500.0
2008-10-17 14:40:00,24.93,25.15,24.8,25.1,3025400.0,17.4355,17.5893,17.3445,17.5544,3025400.0
2008-10-17 14:50:00,25.11,25.26,24.92,25.05,3235400.0,17.5614,17.6663,17.4285,17.5194,3235400.0
2008-10-17 15:00:00,25.05,25.3,25.0,25.14,1988100.0,17.5194,17.6942,17.4844,17.5823,1988100.0
2008-10-17 15:10:00,25.14,25.15,24.73,24.73,2299700.0,17.5823,17.5893,17.2956,17.2956,2299700.0
2008-10-17 15:20:00,24.72,24.79,24.42,24.72,3910900.0,17.2886,17.3375,17.0788,17.2886,3910900.0
2008-10-17 15:30:00,24.73,24.87,24.43,24.61,2574400.0,17.2956,17.3935,17.0858,17.2117,2574400.0
2008-10-17 15:40:00,24.61,24.83,24.5,24.53,3819400.0,17.2117,17.3655,17.1347,17.1557,3819400.0
2008-10-17 15:50:00,24.53,24.65,24.37,24.37,4500300.0,17.1557,17.2396,17.0438,17.0438,4500300.0
2008-10-20 09:30:00,25.2,25.27,24.97,25.18,2227600.0,17.6243,17.6733,17.4634,17.6103,2227600.0
2008-10-20 09:40:00,25.17,25.25,24.98,25.1,3095700.0,17.6033,17.6593,17.4704,17.5544,3095700.0
2008-10-20 09:50:00,25.1,25.28,25.09,25.23,1923900.0,17.5544,17.6802,17.5474,17.6453,1923900.0
2008-10-20 10:00:00,25.24,25.47,25.24,25.31,2237200.0,17.6523,17.8131,17.6523,17.7012,2237200.0
2008-10-20 10:10:00,25.31,25.37,25.11,25.27,1526700.0,17.7012,17.7432,17.5614,17.6733,1526700.0
2008-10-20 10:20:00,25.27,25.41,25.12,25.15,3101000.0,17.6733,17.7712,17.5683,17.5893,3101000.0
2008-10-20 10:30:00,25.15,25.34,25.14,25.23,1369000.0,17.5893,17.7222,17.5823,17.6453,1369000.0
2008-10-20 10:40:00,25.23,25.27,25.17,25.25,1107200.0,17.6453,17.6733,17.6033,17.6593,1107200.0
2008-10-20 10:50:00,25.25,25.29,25.01,25.09,1770200.0,17.6593,17.6872,17.4914,17.5474,1770200.0
2008-10-20 11:00:00,25.08,25.13,24.93,24.96,1129900.0,17.5404,17.5753,17.4355,17.4564,1129900.0
2008-10-20 11:10:00,24.96,24.99,24.79,24.96,1649600.0,17.4564,17.4774,17.3375,17.4564,1649600.0
2008-10-20 11:20:00,24.96,25.06,24.9,25.05,1200300.0,17.4564,17.5264,17.4145,17.5194,1200300.0
2008-10-20 11:30:00,25.06,25.13,24.97,25.01,1059400.0,17.5264,17.5753,17.4634,17.4914,1059400.0
2008-10-20 11:40:00,25.02,25.23,24.95,25.19,1605000.0,17.4984,17.6453,17.4494,17.6173,1605000.0
2008-10-20 11:50:00,25.19,25.28,25.0,25.2,716900.0,17.6173,17.6802,17.4844,17.6243,716900.0
2008-10-20 12:00:00,25.2,25.22,25.09,25.17,643000.0,17.6243,17.6383,17.5474,17.6033,643000.0
2008-10-20 12:10:00,25.18,25.34,25.15,25.29,732500.0,17.6103,17.7222,17.5893,17.6872,732500.0
2008-10-20 12:20:00,25.29,25.34,25.16,25.23,711800.0,17.6872,17.7222,17.5963,17.6453,711800.0
2008-10-20 12:30:00,25.23,25.31,25.14,25.21,825100.0,17.6453,17.7012,17.5823,17.6313,825100.0
2008-10-20 12:40:00,25.21,25.28,25.09,25.27,1175500.0,17.6313,17.6802,17.5474,17.6733,1175500.0
2008-10-20 12:50:00,25.26,25.29,25.14,25.23,924500.0,17.6663,17.6872,17.5823,17.6453,924500.0
2008-10-20 13:00:00,25.23,25.23,25.05,25.11,1434800.0,17.6453,17.6453,17.5194,17.5614,1434800.0
2008-10-20 13:10:00,25.11,25.21,25.07,25.18,1357200.0,17.5614,17.6313,17.5334,17.6103,1357200.0
2008-10-20 13:20:00,25.18,25.35,25.16,25.28,1223800.0,17.6103,17.7292,17.5963,17.6802,1223800.0
2008-10-20 13:30:00,25.29,25.37,25.25,25.31,709000.0,17.6872,17.7432,17.6593,17.7012,709000.0
2008-10-20 13:40:00,25.31,25.44,25.26,25.41,1007200.0,17.7012,17.7921,17.6663,17.7712,1007200.0
2008-10-20 13:50:00,25.41,25.44,25.3,25.35,624900.0,17.7712,17.7921,17.6942,17.7292,624900.0
2008-10-20 14:00:00,25.34,25.58,25.3,25.56,1483100.0,17.7222,17.8901,17.6942,17.8761,1483100.0
2008-10-20 14:10:00,25.56,25.59,25.34,25.38,766200.0,17.8761,17.8971,17.7222,17.7502,766200.0
2008-10-20 14:20:00,25.39,25.44,25.26,25.33,1163200.0,17.7572,17.7921,17.6663,17.7152,1163200.0
2008-10-20 14:30:00,25.34,25.4,25.22,25.36,714500.0,17.7222,17.7642,17.6383,17.7362,714500.0
2008-10-20 14:40:00,25.36,25.5,25.36,25.42,793300.0,17.7362,17.8341,17.7362,17.7782,793300.0
2008-10-20 14:50:00,25.42,25.46,25.3,25.45,1306600.0,17.7782,17.8061,17.6942,17.7991,1306600.0
2008-10-20 15:00:00,25.45,25.61,25.42,25.55,2472900.0,17.7991,17.911,17.7782,17.8691,2472900.0
2008-10-20 15:10:00,25.56,25.69,25.5,25.63,2249700.0,17.8761,17.967,17.8341,17.925,2249700.0
2008-10-20 15:20:00,25.63,25.67,25.5,25.56,1358300.0,17.925,17.953,17.8341,17.8761,1358300.0
2008-10-20 15:30:00,25.56,25.8,25.48,25.75,2465800.0,17.8761,18.0439,17.8201,18.009,2465800.0
2008-10-20 15:40:00,25.76,25.77,25.65,25.73,2880400.0,18.0159,18.0229,17.939,17.995,2880400.0
2008-10-20 15:50:00,25.74,26.21,25.73,26.19,8716200.0,18.002,18.3307,17.995,18.3167,8716200.0
2008-10-21 09:30:00,24.91,25.02,24.71,24.9,4035100.0,17.4215,17.4984,17.2816,17.4145,4035100.0
2008-10-21 09:40:00,24.91,25.04,24.87,24.93,3524600.0,17.4215,17.5124,17.3935,17.4355,3524600.0
2008-10-21 09:50:00,24.93,24.94,24.79,24.86,3039100.0,17.4355,17.4425,17.3375,17.3865,3039100.0
2008-10-21 10:00:00,24.86,25.05,24.75,25.05,3218300.0,17.3865,17.5194,17.3096,17.5194,3218300.0
2008-10-21 10:10:00,25.05,25.31,25.01,25.26,2991700.0,17.5194,17.7012,17.4914,17.6663,2991700.0
2008-10-21 10:20:00,25.27,25.35,25.19,25.23,1451900.0,17.6733,17.7292,17.6173,17.6453,1451900.0
2008-10-21 10:30:00,25.23,25.23,25.02,25.1,1927900.0,17.6453,17.6453,17.4984,17.5544,1927900.0
2008-10-21 10:40:00,25.1,25.15,24.97,25.01,1049900.0,17.5544,17.5893,17.4634,17.4914,1049900.0
2008-10-21 10:50:00,25.01,25.05,24.87,24.95,1118900.0,17.4914,17.5194,17.3935,17.4494,1118900.0
2008-10-21 11:00:00,24.95,25.01,24.87,24.88,963000.0,17.4494,17.4914,17.3935,17.4005,963000.0
2008-10-21 11:10:00,24.88,24.98,24.87,24.94,471200.0,17.4005,17.4704,17.3935,17.4425,471200.0
2008-10-21 11:20:00,24.93,25.0,24.78,24.81,814400.0,17.4355,17.4844,17.3306,17.3515,814400.0
2008-10-21 11:30:00,24.81,24.92,24.8,24.86,889800.0,17.3515,17.4285,17.3445,17.3865,889800.0
2008-10-21 11:40:00,24.86,24.94,24.66,24.66,1016000.0,17.3865,17.4425,17.2466,17.2466,1016000.0
2008-10-21 11:50:00,24.67,24.67,24.32,24.37,2258400.0,17.2536,17.2536,17.0088,17.0438,2258400.0
2008-10-21 12:00:00,24.36,24.51,24.29,24.44,2604000.0,17.0368,17.1417,16.9879,17.0928,2604000.0
2008-10-21 12:10:00,24.44,24.49,24.22,24.25,1718600.0,17.0928,17.1277,16.9389,16.9599,1718600.0
2008-10-21 12:20:00,24.26,24.46,24.26,24.4,1091600.0,16.9669,17.1068,16.9669,17.0648,1091600.0
2008-10-21 12:30:00,24.39,24.56,24.35,24.55,724900.0,17.0578,17.1767,17.0298,17.1697,724900.0
2008-10-21 12:40:00,24.55,24.55,24.31,24.39,1025800.0,17.1697,17.1697,17.0018,17.0578,1025800.0
2008-10-21 12:50:00,24.4,24.55,24.21,24.21,830300.0,17.0648,17.1697,16.9319,16.9319,830300.0
2008-10-21 13:00:00,24.2,24.46,24.17,24.35,892700.0,16.9249,17.1068,16.9039,17.0298,892700.0
2008-10-21 13:10:00,24.36,24.56,24.3,24.43,453800.0,17.0368,17.1767,16.9949,17.0858,453800.0
2008-10-21 13:20:00,24.43,24.58,24.25,24.5,779400.0,17.0858,17.1907,16.9599,17.1347,779400.0
2008-10-21 13:30:00,24.5,24.59,24.41,24.54,927800.0,17.1347,17.1977,17.0718,17.1627,927800.0
2008-10-21 13:40:00,24.55,24.6,24.45,24.51,1168200.0,17.1697,17.2047,17.0998,17.1417,1168200.0
2008-10-21 13:50:00,24.5,24.52,24.37,24.47,980100.0,17.1347,17.1487,17.0438,17.1137,980100.0
2008-10-21 14:00:00,24.48,24.6,24.47,24.5,922500.0,17.1207,17.2047,17.1137,17.1347,922500.0
2008-10-21 14:10:00,24.5,24.78,24.5,24.75,1605900.0,17.1347,17.3306,17.1347,17.3096,1605900.0
2008-10-21 14:20:00,24.75,24.89,24.73,24.88,1051100.0,17.3096,17.4075,17.2956,17.4005,1051100.0
2008-10-21 14:30:00,24.89,24.93,24.79,24.89,1481600.0,17.4075,17.4355,17.3375,17.4075,1481600.0
2008-10-21 14:40:00,24.9,25.14,24.88,24.94,2129100.0,17.4145,17.5823,17.4005,17.4425,2129100.0
2008-10-21 14:50:00,24.94,24.95,24.77,24.86,1090900.0,17.4425,17.4494,17.3236,17.3865,1090900.0
2008-10-21 15:00:00,24.86,25.03,24.8,24.87,1130900.0,17.3865,17.5054,17.3445,17.3935,1130900.0
2008-10-21 15:10:00,24.87,24.94,24.62,24.64,995200.0,17.3935,17.4425,17.2187,17.2326,995200.0
2008-10-21 15:20:00,24.62,24.65,24.45,24.49,2786100.0,17.2187,17.2396,17.0998,17.1277,2786100.0
2008-10-21 15:30:00,24.49,24.59,24.35,24.43,3098100.0,17.1277,17.1977,17.0298,17.0858,3098100.0
2008-10-21 15:40:00,24.42,24.76,24.05,24.13,5309800.0,17.0788,17.3166,16.82,16.876,5309800.0
2008-10-21 15:50:00,24.13,24.31,24.03,24.15,9161300.0,16.876,17.0018,16.806,16.8899,9161300.0
2008-10-22 09:30:00,22.94,23.11,22.33,22.72,6146800.0,16.0437,16.1626,15.6171,15.8898,6146800.0
2008-10-22 09:40:00,22.73,22.88,22.6,22.75,4037000.0,15.8968,16.0017,15.8059,15.9108,4037000.0
2008-10-22 09:50:00,22.75,22.77,22.43,22.46,5748000.0,15.9108,15.9248,15.687,15.708,5748000.0
2008-10-22 10:00:00,22.47,22.61,22.28,22.41,4283200.0,15.715,15.8129,15.5821,15.673,4283200.0
2008-10-22 10:10:00,22.41,22.65,22.39,22.52,3302400.0,15.673,15.8409,15.659,15.75,3302400.0
2008-10-22 10:20:00,22.52,22.72,22.32,22.48,4451000.0,15.75,15.8898,15.6101,15.722,4451000.0
2008-10-22 10:30:00,22.48,22.62,22.42,22.6,2646200.0,15.722,15.8199,15.68,15.8059,2646200.0
2008-10-22 10:40:00,22.61,22.68,22.44,22.61,2500900.0,15.8129,15.8619,15.694,15.8129,2500900.0
2008-10-22 10:50:00,22.61,22.75,22.51,22.62,2329300.0,15.8129,15.9108,15.743,15.8199,2329300.0
2008-10-22 11:00:00,22.62,22.63,22.44,22.5,2711000.0,15.8199,15.8269,15.694,15.736,2711000.0
2008-10-22 11:10:00,22.49,22.63,22.48,22.56,1994700.0,15.729,15.8269,15.722,15.7779,1994700.0
2008-10-22 11:20:00,22.56,22.58,22.42,22.49,1666400.0,15.7779,15.7919,15.68,15.729,1666400.0
2008-10-22 11:30:00,22.48,22.6,22.4,22.44,1709800.0,15.722,15.8059,15.666,15.694,1709800.0
2008-10-22 11:40:00,22.45,22.62,22.41,22.53,1690600.0,15.701,15.8199,15.673,15.757,1690600.0
2008-10-22 11:50:00,22.53,22.58,22.48,22.56,1225800.0,15.757,15.7919,15.722,15.7779,1225800.0
2008-10-22 12:00:00,22.56,22.6,22.49,22.55,936000.0,15.7779,15.8059,15.729,15.7709,936000.0
2008-10-22 12:10:00,22.55,22.56,22.45,22.55,803900.0,15.7709,15.7779,15.701,15.7709,803900.0
2008-10-22 12:20:00,22.56,22.68,22.55,22.56,1250100.0,15.7779,15.8619,15.7709,15.7779,1250100.0
2008-10-22 12:30:00,22.57,22.66,22.51,22.6,1987200.0,15.7849,15.8479,15.743,15.8059,1987200.0
2008-10-22 12:40:00,22.6,22.64,22.49,22.5,816400.0,15.8059,15.8339,15.729,15.736,816400.0
2008-10-22 12:50:00,22.5,22.55,22.47,22.51,2087400.0,15.736,15.7709,15.715,15.743,2087400.0
2008-10-22 13:00:00,22.51,22.51,22.4,22.42,1999400.0,15.743,15.743,15.666,15.68,1999400.0
2008-10-22 13:10:00,22.42,22.45,22.31,22.38,3059500.0,15.68,15.701,15.6031,15.6521,3059500.0
2008-10-22 13:20:00,22.37,22.4,22.22,22.28,4869200.0,15.6451,15.666,15.5402,15.5821,4869200.0
2008-10-22 13:30:00,22.28,22.29,22.01,22.09,3434600.0,15.5821,15.5891,15.3933,15.4492,3434600.0
2008-10-22 13:40:00,22.09,22.31,22.07,22.28,3913500.0,15.4492,15.6031,15.4352,15.5821,3913500.0
2008-10-22 13:50:00,22.27,22.36,22.1,22.32,4231200.0,15.5751,15.6381,15.4562,15.6101,4231200.0
2008-10-22 14:00:00,22.32,22.34,22.21,22.24,3202800.0,15.6101,15.6241,15.5332,15.5541,3202800.0
2008-10-22 14:10:00,22.25,22.34,22.16,22.25,1783100.0,15.5611,15.6241,15.4982,15.5611,1783100.0
2008-10-22 14:20:00,22.25,22.58,22.22,22.32,2631000.0,15.5611,15.7919,15.5402,15.6101,2631000.0
2008-10-22 14:30:00,22.32,22.33,22.08,22.14,2325900.0,15.6101,15.6171,15.4422,15.4842,2325900.0
2008-10-22 14:40:00,22.14,22.16,21.96,22.14,3723300.0,15.4842,15.4982,15.3583,15.4842,3723300.0
2008-10-22 14:50:00,22.14,22.18,21.97,22.16,2352600.0,15.4842,15.5122,15.3653,15.4982,2352600.0
2008-10-22 15:00:00,22.17,22.19,21.97,22.07,1653500.0,15.5052,15.5192,15.3653,15.4352,1653500.0
2008-10-22 15:10:00,22.08,22.1,21.53,21.58,6712400.0,15.4422,15.4562,15.0576,15.0926,6712400.0
2008-10-22 15:20:00,21.58,21.7,21.47,21.52,4345500.0,15.0926,15.1765,15.0156,15.0506,4345500.0
2008-10-22 15:30:00,21.51,21.52,21.19,21.35,9955100.0,15.0436,15.0506,14.8198,14.9317,9955100.0
2008-10-22 15:40:00,21.34,21.58,21.14,21.53,10722800.0,14.9247,15.0926,14.7848,15.0576,10722800.0
2008-10-22 15:50:00,21.45,21.72,21.29,21.51,13487600.0,15.0016,15.1905,14.8897,15.0436,13487600.0
2008-10-23 09:30:00,21.4,22.05,21.3,21.81,7961600.0,14.9667,15.4213,14.8967,15.2534,7961600.0
2008-10-23 09:40:00,21.81,21.94,21.47,21.47,7494300.0,15.2534,15.3443,15.0156,15.0156,7494300.0
2008-10-23 09:50:00,21.47,21.8,21.34,21.79,4962900.0,15.0156,15.2464,14.9247,15.2394,4962900.0
2008-10-23 10:00:00,21.78,21.99,21.69,21.87,4671000.0,15.2324,15.3793,15.1695,15.2954,4671000.0
2008-10-23 10:10:00,21.87,22.08,21.83,21.99,3490600.0,15.2954,15.4422,15.2674,15.3793,3490600.0
2008-10-23 10:20:00,22.0,22.1,21.81,21.87,3101400.0,15.3863,15.4562,15.2534,15.2954,3101400.0
2008-10-23 10:30:00,21.87,22.08,21.8,22.07,1677300.0,15.2954,15.4422,15.2464,15.4352,1677300.0
2008-10-23 10:40:00,22.07,22.5,21.99,22.23,5047900.0,15.4352,15.736,15.3793,15.5471,5047900.0
2008-10-23 10:50:00,22.24,22.53,22.21,22.48,2763300.0,15.5541,15.757,15.5332,15.722,2763300.0
2008-10-23 11:00:00,22.48,22.53,22.24,22.3,1903800.0,15.722,15.757,15.5541,15.5961,1903800.0
2008-10-23 11:10:00,22.3,22.4,22.1,22.14,1472300.0,15.5961,15.666,15.4562,15.4842,1472300.0
2008-10-23 11:20:00,22.15,22.22,22.06,22.15,1391700.0,15.4912,15.5402,15.4283,15.4912,1391700.0
2008-10-23 11:30:00,22.15,22.37,22.11,22.3,1266900.0,15.4912,15.6451,15.4632,15.5961,1266900.0
2008-10-23 11:40:00,22.3,22.31,22.05,22.17,1478400.0,15.5961,15.6031,15.4213,15.5052,1478400.0
2008-10-23 11:50:00,22.17,22.27,22.1,22.16,1339300.0,15.5052,15.5751,15.4562,15.4982,1339300.0
2008-10-23 12:00:00,22.17,22.2,21.9,21.9,1294900.0,15.5052,15.5262,15.3164,15.3164,1294900.0
2008-10-23 12:10:00,21.9,21.92,21.71,21.73,2181900.0,15.3164,15.3303,15.1835,15.1975,2181900.0
2008-10-23 12:20:00,21.73,21.82,21.48,21.54,4378300.0,15.1975,15.2604,15.0226,15.0646,4378300.0
2008-10-23 12:30:00,21.54,21.67,21.4,21.44,3179800.0,15.0646,15.1555,14.9667,14.9946,3179800.0
2008-10-23 12:40:00,21.44,21.63,21.31,21.54,2014900.0,14.9946,15.1275,14.9037,15.0646,2014900.0
2008-10-23 12:50:00,21.54,21.66,21.31,21.35,1551300.0,15.0646,15.1485,14.9037,14.9317,1551300.0
2008-10-23 13:00:00,21.35,21.58,21.16,21.3,2926800.0,14.9317,15.0926,14.7988,14.8967,2926800.0
2008-10-23 13:10:00,21.29,21.56,21.24,21.47,1950400.0,14.8897,15.0786,14.8548,15.0156,1950400.0
2008-10-23 13:20:00,21.47,21.47,21.25,21.25,1287400.0,15.0156,15.0156,14.8618,14.8618,1287400.0
2008-10-23 13:30:00,21.25,21.45,21.19,21.32,2189400.0,14.8618,15.0016,14.8198,14.9107,2189400.0
2008-10-23 13:40:00,21.32,21.5,21.3,21.31,2579300.0,14.9107,15.0366,14.8967,14.9037,2579300.0
2008-10-23 13:50:00,21.33,21.42,21.23,21.3,1303100.0,14.9177,14.9806,14.8478,14.8967,1303100.0
2008-10-23 14:00:00,21.29,21.3,20.91,21.08,2525600.0,14.8897,14.8967,14.624,14.7429,2525600.0
2008-10-23 14:10:00,21.08,21.5,20.78,20.81,4223300.0,14.7429,15.0366,14.533,14.554,4223300.0
2008-10-23 14:20:00,20.81,21.07,20.66,21.01,3682000.0,14.554,14.7359,14.4491,14.6939,3682000.0
2008-10-23 14:30:00,21.04,21.37,20.8,21.37,3630800.0,14.7149,14.9457,14.547,14.9457,3630800.0
2008-10-23 14:40:00,21.37,21.39,21.03,21.04,3625900.0,14.9457,14.9597,14.7079,14.7149,3625900.0
2008-10-23 14:50:00,21.06,21.22,20.8,21.14,3305200.0,14.7289,14.8408,14.547,14.7848,3305200.0
2008-10-23 15:00:00,21.14,21.54,21.02,21.52,4457000.0,14.7848,15.0646,14.7009,15.0506,4457000.0
2008-10-23 15:10:00,21.52,21.75,21.32,21.32,4584400.0,15.0506,15.2114,14.9107,14.9107,4584400.0
2008-10-23 15:20:00,21.33,21.73,21.26,21.57,4889500.0,14.9177,15.1975,14.8687,15.0856,4889500.0
2008-10-23 15:30:00,21.57,21.6,21.28,21.28,4254700.0,15.0856,15.1065,14.8827,14.8827,4254700.0
2008-10-23 15:40:00,21.28,22.05,21.22,22.02,6731000.0,14.8827,15.4213,14.8408,15.4003,6731000.0
2008-10-23 15:50:00,22.02,22.05,21.35,22.0,12615800.0,15.4003,15.4213,14.9317,15.3863,12615800.0
2008-10-24 09:30:00,19.41,19.88,19.19,19.69,6935500.0,13.5749,13.9036,13.421,13.7707,6935500.0
2008-10-24 09:40:00,19.7,20.06,19.53,20.06,6434400.0,13.7777,14.0295,13.6588,14.0295,6434400.0
2008-10-24 09:50:00,20.06,20.42,19.75,20.3,7888600.0,14.0295,14.2813,13.8127,14.1973,7888600.0
2008-10-24 10:00:00,20.3,20.49,20.0,20.16,9414700.0,14.1973,14.3302,13.9875,14.0994,9414700.0
2008-10-24 10:10:00,20.16,20.25,20.0,20.25,6546000.0,14.0994,14.1624,13.9875,14.1624,6546000.0
2008-10-24 10:20:00,20.24,20.3,19.86,19.9,4371900.0,14.1554,14.1973,13.8896,13.9176,4371900.0
2008-10-24 10:30:00,19.9,20.1,19.8,19.92,3910300.0,13.9176,14.0575,13.8477,13.9316,3910300.0
2008-10-24 10:40:00,19.91,20.2,19.81,20.1,2266000.0,13.9246,14.1274,13.8547,14.0575,2266000.0
2008-10-24 10:50:00,20.1,20.32,20.09,20.24,3219500.0,14.0575,14.2113,14.0505,14.1554,3219500.0
2008-10-24 11:00:00,20.24,20.42,20.22,20.27,3823500.0,14.1554,14.2813,14.1414,14.1764,3823500.0
2008-10-24 11:10:00,20.27,20.29,20.12,20.25,1848700.0,14.1764,14.1904,14.0715,14.1624,1848700.0
2008-10-24 11:20:00,20.24,20.55,20.22,20.51,2935600.0,14.1554,14.3722,14.1414,14.3442,2935600.0
2008-10-24 11:30:00,20.51,20.77,20.41,20.76,3024600.0,14.3442,14.5261,14.2743,14.5191,3024600.0
2008-10-24 11:40:00,20.76,20.81,20.64,20.68,3462000.0,14.5191,14.554,14.4351,14.4631,3462000.0
2008-10-24 11:50:00,20.68,20.69,20.43,20.43,2021600.0,14.4631,14.4701,14.2883,14.2883,2021600.0
2008-10-24 12:00:00,20.43,20.48,20.27,20.46,2350200.0,14.2883,14.3232,14.1764,14.3092,2350200.0
2008-10-24 12:10:00,20.46,20.5,20.25,20.35,2867700.0,14.3092,14.3372,14.1624,14.2323,2867700.0
2008-10-24 12:20:00,20.36,20.4,20.01,20.03,1956200.0,14.2393,14.2673,13.9945,14.0085,1956200.0
2008-10-24 12:30:00,20.02,20.12,19.98,20.02,1868400.0,14.0015,14.0715,13.9735,14.0015,1868400.0
2008-10-24 12:40:00,20.02,20.09,19.89,19.95,1446100.0,14.0015,14.0505,13.9106,13.9526,1446100.0
2008-10-24 12:50:00,19.97,20.23,19.95,20.12,2296100.0,13.9666,14.1484,13.9526,14.0715,2296100.0
2008-10-24 13:00:00,20.11,20.24,20.0,20.14,2246800.0,14.0645,14.1554,13.9875,14.0854,2246800.0
2008-10-24 13:10:00,20.14,20.4,20.09,20.3,1890100.0,14.0854,14.2673,14.0505,14.1973,1890100.0
2008-10-24 13:20:00,20.3,20.36,20.09,20.13,1531300.0,14.1973,14.2393,14.0505,14.0785,1531300.0
2008-10-24 13:30:00,20.13,20.13,19.9,19.91,1390500.0,14.0785,14.0785,13.9176,13.9246,1390500.0
2008-10-24 13:40:00,19.92,20.04,19.73,19.73,2391300.0,13.9316,14.0155,13.7987,13.7987,2391300.0
2008-10-24 13:50:00,19.73,19.93,19.72,19.75,1652700.0,13.7987,13.9386,13.7917,13.8127,1652700.0
2008-10-24 14:00:00,19.75,19.83,19.74,19.83,2546300.0,13.8127,13.8686,13.8057,13.8686,2546300.0
2008-10-24 14:10:00,19.83,20.07,19.75,20.04,2108400.0,13.8686,14.0365,13.8127,14.0155,2108400.0
2008-10-24 14:20:00,20.02,20.05,19.82,19.94,1891200.0,14.0015,14.0225,13.8616,13.9456,1891200.0
2008-10-24 14:30:00,19.94,20.2,19.9,20.17,2681700.0,13.9456,14.1274,13.9176,14.1064,2681700.0
2008-10-24 14:40:00,20.17,20.35,19.99,20.02,2564200.0,14.1064,14.2323,13.9805,14.0015,2564200.0
2008-10-24 14:50:00,20.03,20.39,20.0,20.34,2170500.0,14.0085,14.2603,13.9875,14.2253,2170500.0
2008-10-24 15:00:00,20.34,20.6,20.28,20.38,3546100.0,14.2253,14.4072,14.1834,14.2533,3546100.0
2008-10-24 15:10:00,20.37,20.56,20.09,20.09,2854500.0,14.2463,14.3792,14.0505,14.0505,2854500.0
2008-10-24 15:20:00,20.09,20.44,20.05,20.43,3445900.0,14.0505,14.2953,14.0225,14.2883,3445900.0
2008-10-24 15:30:00,20.43,20.44,20.07,20.11,4144100.0,14.2883,14.2953,14.0365,14.0645,4144100.0
2008-10-24 15:40:00,20.11,20.32,20.06,20.28,6148100.0,14.0645,14.2113,14.0295,14.1834,6148100.0
2008-10-24 15:50:00,20.27,20.35,19.85,19.93,13450600.0,14.1764,14.2323,13.8826,13.9386,13450600.0
2008-10-27 09:30:00,19.31,19.62,19.16,19.54,5877900.0,13.505,13.7218,13.4001,13.6658,5877900.0
2008-10-27 09:40:00,19.54,19.71,19.38,19.39,3795800.0,13.6658,13.7847,13.5539,13.5609,3795800.0
2008-10-27 09:50:00,19.39,19.68,19.38,19.6,1923300.0,13.5609,13.7637,13.5539,13.7078,1923300.0
2008-10-27 10:00:00,19.6,19.89,19.57,19.63,3496500.0,13.7078,13.9106,13.6868,13.7288,3496500.0
2008-10-27 10:10:00,19.63,19.68,19.25,19.49,2444500.0,13.7288,13.7637,13.463,13.6309,2444500.0
2008-10-27 10:20:00,19.49,19.75,19.46,19.48,1947000.0,13.6309,13.8127,13.6099,13.6239,1947000.0
2008-10-27 10:30:00,19.49,19.56,19.3,19.36,1661900.0,13.6309,13.6798,13.498,13.5399,1661900.0
2008-10-27 10:40:00,19.37,19.51,19.23,19.49,2323400.0,13.5469,13.6448,13.449,13.6309,2323400.0
2008-10-27 10:50:00,19.48,19.63,19.45,19.61,2065800.0,13.6239,13.7288,13.6029,13.7148,2065800.0
2008-10-27 11:00:00,19.61,19.65,19.35,19.6,1143800.0,13.7148,13.7428,13.5329,13.7078,1143800.0
2008-10-27 11:10:00,19.59,19.76,19.49,19.61,1995200.0,13.7008,13.8197,13.6309,13.7148,1995200.0
2008-10-27 11:20:00,19.61,19.63,19.3,19.48,1758800.0,13.7148,13.7288,13.498,13.6239,1758800.0
2008-10-27 11:30:00,19.48,19.49,19.29,19.29,1917000.0,13.6239,13.6309,13.491,13.491,1917000.0
2008-10-27 11:40:00,19.29,19.46,19.25,19.36,3187000.0,13.491,13.6099,13.463,13.5399,3187000.0
2008-10-27 11:50:00,19.35,19.44,19.25,19.29,2869500.0,13.5329,13.5959,13.463,13.491,2869500.0
2008-10-27 12:00:00,19.28,19.5,19.28,19.46,2135400.0,13.484,13.6378,13.484,13.6099,2135400.0
2008-10-27 12:10:00,19.46,19.57,19.35,19.45,2592800.0,13.6099,13.6868,13.5329,13.6029,2592800.0
2008-10-27 12:20:00,19.45,19.6,19.44,19.47,1329900.0,13.6029,13.7078,13.5959,13.6169,1329900.0
2008-10-27 12:30:00,19.47,19.63,19.43,19.59,1283100.0,13.6169,13.7288,13.5889,13.7008,1283100.0
2008-10-27 12:40:00,19.59,19.75,19.54,19.69,1899200.0,13.7008,13.8127,13.6658,13.7707,1899200.0
2008-10-27 12:50:00,19.69,20.02,19.67,20.0,4450900.0,13.7707,14.0015,13.7567,13.9875,4450900.0
2008-10-27 13:00:00,20.01,20.07,19.84,19.88,2594600.0,13.9945,14.0365,13.8756,13.9036,2594600.0
2008-10-27 13:10:00,19.88,20.03,19.88,19.99,3051900.0,13.9036,14.0085,13.9036,13.9805,3051900.0
2008-10-27 13:20:00,19.99,20.26,19.99,20.26,2738800.0,13.9805,14.1694,13.9805,14.1694,2738800.0
2008-10-27 13:30:00,20.26,20.35,20.22,20.25,3497400.0,14.1694,14.2323,14.1414,14.1624,3497400.0
2008-10-27 13:40:00,20.26,20.44,20.25,20.37,3135600.0,14.1694,14.2953,14.1624,14.2463,3135600.0
2008-10-27 13:50:00,20.37,20.38,20.16,20.19,2637900.0,14.2463,14.2533,14.0994,14.1204,2637900.0
2008-10-27 14:00:00,20.19,20.3,20.09,20.18,2021600.0,14.1204,14.1973,14.0505,14.1134,2021600.0
2008-10-27 14:10:00,20.18,20.19,20.06,20.1,2125700.0,14.1134,14.1204,14.0295,14.0575,2125700.0
2008-10-27 14:20:00,20.1,20.13,19.74,19.74,3277700.0,14.0575,14.0785,13.8057,13.8057,3277700.0
2008-10-27 14:30:00,19.74,19.86,19.71,19.79,1990900.0,13.8057,13.8896,13.7847,13.8407,1990900.0
2008-10-27 14:40:00,19.79,19.91,19.72,19.82,1513300.0,13.8407,13.9246,13.7917,13.8616,1513300.0
2008-10-27 14:50:00,19.81,19.92,19.74,19.78,3715800.0,13.8547,13.9316,13.8057,13.8337,3715800.0
2008-10-27 15:00:00,19.78,19.95,19.76,19.94,3373000.0,13.8337,13.9526,13.8197,13.9456,3373000.0
2008-10-27 15:10:00,19.94,20.12,19.94,19.97,4796800.0,13.9456,14.0715,13.9456,13.9666,4796800.0
2008-10-27 15:20:00,19.97,20.08,19.91,19.99,5324800.0,13.9666,14.0435,13.9246,13.9805,5324800.0
2008-10-27 15:30:00,19.99,20.26,19.8,20.14,9408300.0,13.9805,14.1694,13.8477,14.0854,9408300.0
2008-10-27 15:40:00,20.14,20.17,19.9,20.01,5215900.0,14.0854,14.1064,13.9176,13.9945,5215900.0
2008-10-27 15:50:00,20.02,20.05,19.19,19.26,12073600.0,14.0015,14.0225,13.421,13.47,12073600.0
2008-10-28 09:30:00,20.64,20.96,20.51,20.68,6677100.0,14.4351,14.6589,14.3442,14.4631,6677100.0
2008-10-28 09:40:00,20.68,21.0,20.65,20.99,5450700.0,14.4631,14.6869,14.4421,14.6799,5450700.0
2008-10-28 09:50:00,20.99,21.02,20.79,20.86,5035700.0,14.6799,14.7009,14.54,14.589,5035700.0
2008-10-28 10:00:00,20.87,20.87,20.71,20.77,9371500.0,14.596,14.596,14.4841,14.5261,9371500.0
2008-10-28 10:10:00,20.77,20.91,20.7,20.71,4193600.0,14.5261,14.624,14.4771,14.4841,4193600.0
2008-10-28 10:20:00,20.71,20.74,20.61,20.61,4124400.0,14.4841,14.5051,14.4142,14.4142,4124400.0
2008-10-28 10:30:00,20.61,20.7,20.55,20.59,3158100.0,14.4142,14.4771,14.3722,14.4002,3158100.0
2008-10-28 10:40:00,20.58,20.59,20.44,20.51,3239600.0,14.3932,14.4002,14.2953,14.3442,3239600.0
2008-10-28 10:50:00,20.52,20.6,20.12,20.13,5049800.0,14.3512,14.4072,14.0715,14.0785,5049800.0
2008-10-28 11:00:00,20.12,20.53,20.1,20.33,6814000.0,14.0715,14.3582,14.0575,14.2183,6814000.0
2008-10-28 11:10:00,20.33,20.59,20.32,20.57,2379200.0,14.2183,14.4002,14.2113,14.3862,2379200.0
2008-10-28 11:20:00,20.58,20.62,20.38,20.52,2749000.0,14.3932,14.4211,14.2533,14.3512,2749000.0
2008-10-28 11:30:00,20.51,20.65,20.5,20.59,2263000.0,14.3442,14.4421,14.3372,14.4002,2263000.0
2008-10-28 11:40:00,20.59,20.7,20.49,20.57,2850100.0,14.4002,14.4771,14.3302,14.3862,2850100.0
2008-10-28 11:50:00,20.57,20.59,20.43,20.48,1403300.0,14.3862,14.4002,14.2883,14.3232,1403300.0
2008-10-28 12:00:00,20.47,20.59,20.41,20.56,2485900.0,14.3162,14.4002,14.2743,14.3792,2485900.0
2008-10-28 12:10:00,20.57,20.66,20.51,20.63,1770100.0,14.3862,14.4491,14.3442,14.4281,1770100.0
2008-10-28 12:20:00,20.63,20.65,20.52,20.55,1153700.0,14.4281,14.4421,14.3512,14.3722,1153700.0
2008-10-28 12:30:00,20.56,20.7,20.5,20.65,1403100.0,14.3792,14.4771,14.3372,14.4421,1403100.0
2008-10-28 12:40:00,20.66,20.78,20.6,20.75,1269200.0,14.4491,14.533,14.4072,14.5121,1269200.0
2008-10-28 12:50:00,20.75,20.86,20.72,20.86,3885900.0,14.5121,14.589,14.4911,14.589,3885900.0
2008-10-28 13:00:00,20.86,21.03,20.5,21.0,3917100.0,14.589,14.7079,14.3372,14.6869,3917100.0
2008-10-28 13:10:00,21.0,21.08,20.9,20.91,2685100.0,14.6869,14.7429,14.617,14.624,2685100.0
2008-10-28 13:20:00,20.91,20.97,20.86,20.87,1436200.0,14.624,14.6659,14.589,14.596,1436200.0
2008-10-28 13:30:00,20.87,20.95,20.77,20.79,1894700.0,14.596,14.6519,14.5261,14.54,1894700.0
2008-10-28 13:40:00,20.79,20.95,20.78,20.91,1821000.0,14.54,14.6519,14.533,14.624,1821000.0
2008-10-28 13:50:00,20.9,20.9,20.66,20.74,1554400.0,14.617,14.617,14.4491,14.5051,1554400.0
2008-10-28 14:00:00,20.73,20.83,20.72,20.78,1760300.0,14.4981,14.568,14.4911,14.533,1760300.0
2008-10-28 14:10:00,20.77,20.96,20.75,20.92,1428100.0,14.5261,14.6589,14.5121,14.631,1428100.0
2008-10-28 14:20:00,20.92,21.17,20.91,21.14,1319000.0,14.631,14.8058,14.624,14.7848,1319000.0
2008-10-28 14:30:00,21.14,21.26,21.13,21.15,2570100.0,14.7848,14.8687,14.7778,14.7918,2570100.0
2008-10-28 14:40:00,21.15,21.52,21.1,21.51,5171600.0,14.7918,15.0506,14.7568,15.0436,5171600.0
2008-10-28 14:50:00,21.51,21.76,21.47,21.71,4350300.0,15.0436,15.2184,15.0156,15.1835,4350300.0
2008-10-28 15:00:00,21.72,21.79,21.54,21.58,4206000.0,15.1905,15.2394,15.0646,15.0926,4206000.0
2008-10-28 15:10:00,21.59,21.99,21.58,21.98,5382100.0,15.0995,15.3793,15.0926,15.3723,5382100.0
2008-10-28 15:20:00,21.98,22.32,21.98,22.18,8150200.0,15.3723,15.6101,15.3723,15.5122,8150200.0
2008-10-28 15:30:00,22.18,22.41,21.89,22.36,7082200.0,15.5122,15.673,15.3094,15.6381,7082200.0
2008-10-28 15:40:00,22.37,22.52,22.28,22.43,8350500.0,15.6451,15.75,15.5821,15.687,8350500.0
2008-10-28 15:50:00,22.42,23.55,22.42,23.24,24215600.0,15.68,16.4703,15.68,16.2535,24215600.0
2008-10-29 09:30:00,22.22,22.43,21.77,21.98,8456800.0,15.5402,15.687,15.2254,15.3723,8456800.0
2008-10-29 09:40:00,21.98,22.46,21.98,22.41,6145500.0,15.3723,15.708,15.3723,15.673,6145500.0
2008-10-29 09:50:00,22.4,22.47,22.25,22.35,3092000.0,15.666,15.715,15.5611,15.6311,3092000.0
2008-10-29 10:00:00,22.34,22.61,22.25,22.6,5276800.0,15.6241,15.8129,15.5611,15.8059,5276800.0
2008-10-29 10:10:00,22.6,22.75,22.47,22.7,3122000.0,15.8059,15.9108,15.715,15.8759,3122000.0
2008-10-29 10:20:00,22.7,22.75,22.55,22.66,3498600.0,15.8759,15.9108,15.7709,15.8479,3498600.0
2008-10-29 10:30:00,22.66,22.69,22.32,22.37,2399900.0,15.8479,15.8689,15.6101,15.6451,2399900.0
2008-10-29 10:40:00,22.37,22.4,22.28,22.31,2514000.0,15.6451,15.666,15.5821,15.6031,2514000.0
2008-10-29 10:50:00,22.31,22.4,22.15,22.22,3008100.0,15.6031,15.666,15.4912,15.5402,3008100.0
2008-10-29 11:00:00,22.22,22.46,22.17,22.45,2242000.0,15.5402,15.708,15.5052,15.701,2242000.0
2008-10-29 11:10:00,22.44,22.49,22.31,22.48,1742600.0,15.694,15.729,15.6031,15.722,1742600.0
2008-10-29 11:20:00,22.49,22.55,22.43,22.49,1155400.0,15.729,15.7709,15.687,15.729,1155400.0
2008-10-29 11:30:00,22.49,22.58,22.44,22.5,1144100.0,15.729,15.7919,15.694,15.736,1144100.0
2008-10-29 11:40:00,22.5,22.72,22.48,22.64,2448700.0,15.736,15.8898,15.722,15.8339,2448700.0
2008-10-29 11:50:00,22.64,22.8,22.63,22.74,2314300.0,15.8339,15.9458,15.8269,15.9038,2314300.0
2008-10-29 12:00:00,22.74,22.76,22.6,22.66,1165300.0,15.9038,15.9178,15.8059,15.8479,1165300.0
2008-10-29 12:10:00,22.65,22.68,22.6,22.68,786600.0,15.8409,15.8619,15.8059,15.8619,786600.0
2008-10-29 12:20:00,22.67,22.91,22.66,22.9,1719800.0,15.8549,16.0227,15.8479,16.0157,1719800.0
2008-10-29 12:30:00,22.9,23.33,22.9,23.16,4543000.0,16.0157,16.3165,16.0157,16.1976,4543000.0
2008-10-29 12:40:00,23.17,23.17,22.98,23.16,1545600.0,16.2046,16.2046,16.0717,16.1976,1545600.0
2008-10-29 12:50:00,23.16,23.24,23.08,23.09,1865400.0,16.1976,16.2535,16.1416,16.1486,1865400.0
2008-10-29 13:00:00,23.1,23.16,22.99,23.01,1051400.0,16.1556,16.1976,16.0787,16.0927,1051400.0
2008-10-29 13:10:00,23.02,23.3,22.93,22.94,609900.0,16.0997,16.2955,16.0367,16.0437,609900.0
2008-10-29 13:20:00,22.95,23.11,22.9,23.03,1609800.0,16.0507,16.1626,16.0157,16.1066,1609800.0
2008-10-29 13:30:00,23.03,23.26,23.02,23.24,1168100.0,16.1066,16.2675,16.0997,16.2535,1168100.0
2008-10-29 13:40:00,23.24,23.29,23.16,23.17,2030800.0,16.2535,16.2885,16.1976,16.2046,2030800.0
2008-10-29 13:50:00,23.16,23.23,23.0,23.0,1393700.0,16.1976,16.2465,16.0857,16.0857,1393700.0
2008-10-29 14:00:00,23.0,23.06,22.8,22.8,1333000.0,16.0857,16.1276,15.9458,15.9458,1333000.0
2008-10-29 14:10:00,22.8,23.15,22.6,22.91,3014300.0,15.9458,16.1906,15.8059,16.0227,3014300.0
2008-10-29 14:20:00,22.91,23.19,22.51,22.72,7513100.0,16.0227,16.2185,15.743,15.8898,7513100.0
2008-10-29 14:30:00,22.73,22.75,22.29,22.65,3906000.0,15.8968,15.9108,15.5891,15.8409,3906000.0
2008-10-29 14:40:00,22.65,22.98,22.5,22.94,4904400.0,15.8409,16.0717,15.736,16.0437,4904400.0
2008-10-29 14:50:00,22.94,22.94,22.59,22.83,3538200.0,16.0437,16.0437,15.7989,15.9668,3538200.0
2008-10-29 15:00:00,22.83,22.91,22.62,22.74,2725900.0,15.9668,16.0227,15.8199,15.9038,2725900.0
2008-10-29 15:10:00,22.73,23.27,22.6,23.26,3160100.0,15.8968,16.2745,15.8059,16.2675,3160100.0
2008-10-29 15:20:00,23.26,23.54,23.18,23.18,4675200.0,16.2675,16.4633,16.2116,16.2116,4675200.0
2008-10-29 15:30:00,23.18,23.62,23.18,23.42,7262300.0,16.2116,16.5193,16.2116,16.3794,7262300.0
2008-10-29 15:40:00,23.42,24.01,22.78,23.88,9147600.0,16.3794,16.792,15.9318,16.7011,9147600.0
2008-10-29 15:50:00,23.89,23.94,22.6,22.6,16529700.0,16.7081,16.7431,15.8059,15.8059,16529700.0
2008-10-30 09:30:00,24.5,24.64,24.44,24.49,7983000.0,17.1347,17.2326,17.0928,17.1277,7983000.0
2008-10-30 09:40:00,24.48,24.81,24.43,24.73,5122300.0,17.1207,17.3515,17.0858,17.2956,5122300.0
2008-10-30 09:50:00,24.73,24.78,24.63,24.76,6781200.0,17.2956,17.3306,17.2256,17.3166,6781200.0
2008-10-30 10:00:00,24.77,25.0,24.74,24.92,6368100.0,17.3236,17.4844,17.3026,17.4285,6368100.0
2008-10-30 10:10:00,24.92,25.05,24.77,24.78,6977000.0,17.4285,17.5194,17.3236,17.3306,6977000.0
2008-10-30 10:20:00,24.77,24.85,24.7,24.73,4914900.0,17.3236,17.3795,17.2746,17.2956,4914900.0
2008-10-30 10:30:00,24.73,24.87,24.64,24.66,5279200.0,17.2956,17.3935,17.2326,17.2466,5279200.0
2008-10-30 10:40:00,24.66,24.75,24.52,24.6,4051300.0,17.2466,17.3096,17.1487,17.2047,4051300.0
2008-10-30 10:50:00,24.6,24.77,24.53,24.64,2970300.0,17.2047,17.3236,17.1557,17.2326,2970300.0
2008-10-30 11:00:00,24.65,24.89,24.64,24.86,2181200.0,17.2396,17.4075,17.2326,17.3865,2181200.0
2008-10-30 11:10:00,24.87,24.94,24.65,24.7,2111300.0,17.3935,17.4425,17.2396,17.2746,2111300.0
2008-10-30 11:20:00,24.71,24.74,24.58,24.67,1950100.0,17.2816,17.3026,17.1907,17.2536,1950100.0
2008-10-30 11:30:00,24.67,24.77,24.62,24.74,7786900.0,17.2536,17.3236,17.2187,17.3026,7786900.0
2008-10-30 11:40:00,24.75,24.83,24.57,24.64,3811400.0,17.3096,17.3655,17.1837,17.2326,3811400.0
2008-10-30 11:50:00,24.64,24.64,24.37,24.5,3501000.0,17.2326,17.2326,17.0438,17.1347,3501000.0
2008-10-30 12:00:00,24.5,24.73,24.46,24.56,2566800.0,17.1347,17.2956,17.1068,17.1767,2566800.0
2008-10-30 12:10:00,24.56,24.64,24.47,24.51,1455500.0,17.1767,17.2326,17.1137,17.1417,1455500.0
2008-10-30 12:20:00,24.51,24.62,24.45,24.5,1503000.0,17.1417,17.2187,17.0998,17.1347,1503000.0
2008-10-30 12:30:00,24.5,24.7,24.47,24.68,1470600.0,17.1347,17.2746,17.1137,17.2606,1470600.0
2008-10-30 12:40:00,24.68,24.71,24.55,24.64,1726600.0,17.2606,17.2816,17.1697,17.2326,1726600.0
2008-10-30 12:50:00,24.64,24.64,24.45,24.46,1188500.0,17.2326,17.2326,17.0998,17.1068,1188500.0
2008-10-30 13:00:00,24.46,24.71,24.4,24.71,1990700.0,17.1068,17.2816,17.0648,17.2816,1990700.0
2008-10-30 13:10:00,24.71,24.8,24.67,24.74,1897400.0,17.2816,17.3445,17.2536,17.3026,1897400.0
2008-10-30 13:20:00,24.75,24.75,24.58,24.58,1525400.0,17.3096,17.3096,17.1907,17.1907,1525400.0
2008-10-30 13:30:00,24.59,24.71,24.55,24.65,949300.0,17.1977,17.2816,17.1697,17.2396,949300.0
2008-10-30 13:40:00,24.66,24.68,24.48,24.56,1472700.0,17.2466,17.2606,17.1207,17.1767,1472700.0
2008-10-30 13:50:00,24.56,24.73,24.56,24.56,1373700.0,17.1767,17.2956,17.1767,17.1767,1373700.0
2008-10-30 14:00:00,24.56,24.66,24.45,24.62,2006000.0,17.1767,17.2466,17.0998,17.2187,2006000.0
2008-10-30 14:10:00,24.62,24.69,24.51,24.59,1157000.0,17.2187,17.2676,17.1417,17.1977,1157000.0
2008-10-30 14:20:00,24.6,24.86,24.56,24.76,1545500.0,17.2047,17.3865,17.1767,17.3166,1545500.0
2008-10-30 14:30:00,24.76,24.89,24.67,24.82,2098600.0,17.3166,17.4075,17.2536,17.3585,2098600.0
2008-10-30 14:40:00,24.82,24.99,24.82,24.99,4439000.0,17.3585,17.4774,17.3585,17.4774,4439000.0
2008-10-30 14:50:00,24.98,25.04,24.88,25.02,4102500.0,17.4704,17.5124,17.4005,17.4984,4102500.0
2008-10-30 15:00:00,25.02,25.27,24.97,25.14,4341800.0,17.4984,17.6733,17.4634,17.5823,4341800.0
2008-10-30 15:10:00,25.14,25.19,24.7,24.86,5958600.0,17.5823,17.6173,17.2746,17.3865,5958600.0
2008-10-30 15:20:00,24.86,25.17,24.85,25.11,5596200.0,17.3865,17.6033,17.3795,17.5614,5596200.0
2008-10-30 15:30:00,25.11,25.19,24.86,25.04,7056600.0,17.5614,17.6173,17.3865,17.5124,7056600.0
2008-10-30 15:40:00,25.03,25.13,24.85,25.09,7516400.0,17.5054,17.5753,17.3795,17.5474,7516400.0
2008-10-30 15:50:00,25.09,25.75,24.99,25.65,19151200.0,17.5474,18.009,17.4774,17.939,19151200.0
2008-10-31 09:30:00,25.02,25.05,24.75,25.0,4713300.0,17.4984,17.5194,17.3096,17.4844,4713300.0
2008-10-31 09:40:00,25.0,25.03,24.81,24.88,5965800.0,17.4844,17.5054,17.3515,17.4005,5965800.0
2008-10-31 09:50:00,24.87,25.11,24.87,25.09,5391600.0,17.3935,17.5614,17.3935,17.5474,5391600.0
2008-10-31 10:00:00,25.09,25.37,25.08,25.37,5440600.0,17.5474,17.7432,17.5404,17.7432,5440600.0
2008-10-31 10:10:00,25.37,25.48,25.31,25.36,4483100.0,17.7432,17.8201,17.7012,17.7362,4483100.0
2008-10-31 10:20:00,25.36,25.38,25.25,25.3,4189500.0,17.7362,17.7502,17.6593,17.6942,4189500.0
2008-10-31 10:30:00,25.3,25.41,25.15,25.25,3317700.0,17.6942,17.7712,17.5893,17.6593,3317700.0
2008-10-31 10:40:00,25.25,25.28,25.0,25.18,3034800.0,17.6593,17.6802,17.4844,17.6103,3034800.0
2008-10-31 10:50:00,25.17,25.33,25.15,25.31,4013000.0,17.6033,17.7152,17.5893,17.7012,4013000.0
2008-10-31 11:00:00,25.31,25.4,25.29,25.35,2666600.0,17.7012,17.7642,17.6872,17.7292,2666600.0
2008-10-31 11:10:00,25.36,25.67,25.35,25.65,3022100.0,17.7362,17.953,17.7292,17.939,3022100.0
2008-10-31 11:20:00,25.65,25.69,25.56,25.61,3989400.0,17.939,17.967,17.8761,17.911,3989400.0
2008-10-31 11:30:00,25.6,25.64,25.52,25.6,2553000.0,17.904,17.932,17.8481,17.904,2553000.0
2008-10-31 11:40:00,25.6,25.67,25.46,25.46,2810500.0,17.904,17.953,17.8061,17.8061,2810500.0
2008-10-31 11:50:00,25.46,25.6,25.43,25.57,3260400.0,17.8061,17.904,17.7852,17.8831,3260400.0
2008-10-31 12:00:00,25.57,25.58,25.41,25.41,1904100.0,17.8831,17.8901,17.7712,17.7712,1904100.0
2008-10-31 12:10:00,25.41,25.41,25.21,25.23,2255000.0,17.7712,17.7712,17.6313,17.6453,2255000.0
2008-10-31 12:20:00,25.23,25.3,25.19,25.22,1139600.0,17.6453,17.6942,17.6173,17.6383,1139600.0
2008-10-31 12:30:00,25.22,25.27,25.08,25.16,1369800.0,17.6383,17.6733,17.5404,17.5963,1369800.0
2008-10-31 12:40:00,25.16,25.31,25.12,25.3,894700.0,17.5963,17.7012,17.5683,17.6942,894700.0
2008-10-31 12:50:00,25.29,25.48,25.25,25.47,2493600.0,17.6872,17.8201,17.6593,17.8131,2493600.0
2008-10-31 13:00:00,25.47,25.6,25.41,25.53,1715900.0,17.8131,17.904,17.7712,17.8551,1715900.0
2008-10-31 13:10:00,25.53,25.63,25.4,25.63,2069100.0,17.8551,17.925,17.7642,17.925,2069100.0
2008-10-31 13:20:00,25.62,25.8,25.58,25.73,2949900.0,17.918,18.0439,17.8901,17.995,2949900.0
2008-10-31 13:30:00,25.73,25.95,25.73,25.85,2576300.0,17.995,18.1488,17.995,18.0789,2576300.0
2008-10-31 13:40:00,25.86,25.88,25.69,25.7,1547800.0,18.0859,18.0999,17.967,17.974,1547800.0
2008-10-31 13:50:00,25.7,25.7,25.57,25.61,1379700.0,17.974,17.974,17.8831,17.911,1379700.0
2008-10-31 14:00:00,25.6,25.77,25.57,25.67,1291000.0,17.904,18.0229,17.8831,17.953,1291000.0
2008-10-31 14:10:00,25.67,25.68,25.4,25.46,1626800.0,17.953,17.96,17.7642,17.8061,1626800.0
2008-10-31 14:20:00,25.45,25.58,25.39,25.58,1321100.0,17.7991,17.8901,17.7572,17.8901,1321100.0
2008-10-31 14:30:00,25.58,25.77,25.46,25.7,2004100.0,17.8901,18.0229,17.8061,17.974,2004100.0
2008-10-31 14:40:00,25.7,25.77,25.46,25.52,1791500.0,17.974,18.0229,17.8061,17.8481,1791500.0
2008-10-31 14:50:00,25.53,25.73,25.51,25.7,1886600.0,17.8551,17.995,17.8411,17.974,1886600.0
2008-10-31 15:00:00,25.71,25.95,25.6,25.75,6120000.0,17.981,18.1488,17.904,18.009,6120000.0
2008-10-31 15:10:00,25.75,25.77,25.5,25.54,4541900.0,18.009,18.0229,17.8341,17.8621,4541900.0
2008-10-31 15:20:00,25.53,25.58,25.24,25.26,3335500.0,17.8551,17.8901,17.6523,17.6663,3335500.0
2008-10-31 15:30:00,25.26,25.71,25.22,25.58,6134100.0,17.6663,17.981,17.6383,17.8901,6134100.0
2008-10-31 15:40:00,25.57,25.59,25.1,25.25,12106200.0,17.8831,17.8971,17.5544,17.6593,12106200.0
2008-10-31 15:50:00,25.25,25.72,25.08,25.44,18274900.0,17.6593,17.988,17.5404,17.7921,18274900.0
2008-11-03 09:30:00,25.65,25.7,25.25,25.63,4109200.0,17.939,17.974,17.6593,17.925,4109200.0
2008-11-03 09:40:00,25.63,25.76,25.56,25.64,4716000.0,17.925,18.0159,17.8761,17.932,4716000.0
2008-11-03 09:50:00,25.63,25.63,25.47,25.49,2527400.0,17.925,17.925,17.8131,17.8271,2527400.0
2008-11-03 10:00:00,25.48,25.54,25.33,25.43,3923100.0,17.8201,17.8621,17.7152,17.7852,3923100.0
2008-11-03 10:10:00,25.43,25.5,25.39,25.43,2527600.0,17.7852,17.8341,17.7572,17.7852,2527600.0
2008-11-03 10:20:00,25.43,25.48,25.27,25.28,2152600.0,17.7852,17.8201,17.6733,17.6802,2152600.0
2008-11-03 10:30:00,25.28,25.41,25.22,25.4,1116500.0,17.6802,17.7712,17.6383,17.7642,1116500.0
2008-11-03 10:40:00,25.4,25.51,25.28,25.44,1668200.0,17.7642,17.8411,17.6802,17.7921,1668200.0
2008-11-03 10:50:00,25.44,25.48,25.39,25.46,1376000.0,17.7921,17.8201,17.7572,17.8061,1376000.0
2008-11-03 11:00:00,25.46,25.53,25.39,25.48,1311400.0,17.8061,17.8551,17.7572,17.8201,1311400.0
2008-11-03 11:10:00,25.48,25.5,25.36,25.41,706100.0,17.8201,17.8341,17.7362,17.7712,706100.0
2008-11-03 11:20:00,25.4,25.46,25.37,25.44,773700.0,17.7642,17.8061,17.7432,17.7921,773700.0
2008-11-03 11:30:00,25.44,25.49,25.4,25.46,782400.0,17.7921,17.8271,17.7642,17.8061,782400.0
2008-11-03 11:40:00,25.45,25.56,25.45,25.52,678500.0,17.7991,17.8761,17.7991,17.8481,678500.0
2008-11-03 11:50:00,25.52,25.63,25.49,25.62,511200.0,17.8481,17.925,17.8271,17.918,511200.0
2008-11-03 12:00:00,25.62,25.62,25.51,25.52,1064300.0,17.918,17.918,17.8411,17.8481,1064300.0
2008-11-03 12:10:00,25.51,25.59,25.48,25.57,733500.0,17.8411,17.8971,17.8201,17.8831,733500.0
2008-11-03 12:20:00,25.56,25.57,25.49,25.52,668600.0,17.8761,17.8831,17.8271,17.8481,668600.0
2008-11-03 12:30:00,25.52,25.56,25.46,25.47,598900.0,17.8481,17.8761,17.8061,17.8131,598900.0
2008-11-03 12:40:00,25.47,25.49,25.36,25.37,1021300.0,17.8131,17.8271,17.7362,17.7432,1021300.0
2008-11-03 12:50:00,25.37,25.44,25.35,25.41,1076000.0,17.7432,17.7921,17.7292,17.7712,1076000.0
2008-11-03 13:00:00,25.41,25.52,25.4,25.51,1180700.0,17.7712,17.8481,17.7642,17.8411,1180700.0
2008-11-03 13:10:00,25.52,25.55,25.46,25.47,595400.0,17.8481,17.8691,17.8061,17.8131,595400.0
2008-11-03 13:20:00,25.48,25.5,25.4,25.43,1045800.0,17.8201,17.8341,17.7642,17.7852,1045800.0
2008-11-03 13:30:00,25.43,25.47,25.38,25.46,837700.0,17.7852,17.8131,17.7502,17.8061,837700.0
2008-11-03 13:40:00,25.47,25.48,25.39,25.41,1006000.0,17.8131,17.8201,17.7572,17.7712,1006000.0
2008-11-03 13:50:00,25.4,25.41,25.3,25.36,901000.0,17.7642,17.7712,17.6942,17.7362,901000.0
2008-11-03 14:00:00,25.37,25.38,25.28,25.31,1043800.0,17.7432,17.7502,17.6802,17.7012,1043800.0
2008-11-03 14:10:00,25.31,25.33,25.14,25.16,1895300.0,17.7012,17.7152,17.5823,17.5963,1895300.0
2008-11-03 14:20:00,25.16,25.26,25.13,25.25,903000.0,17.5963,17.6663,17.5753,17.6593,903000.0
2008-11-03 14:30:00,25.26,25.5,25.21,25.25,1016300.0,17.6663,17.8341,17.6313,17.6593,1016300.0
2008-11-03 14:40:00,25.25,25.33,25.21,25.33,563400.0,17.6593,17.7152,17.6313,17.7152,563400.0
2008-11-03 14:50:00,25.33,25.36,25.25,25.26,1727800.0,17.7152,17.7362,17.6593,17.6663,1727800.0
2008-11-03 15:00:00,25.27,25.28,25.16,25.22,1732400.0,17.6733,17.6802,17.5963,17.6383,1732400.0
2008-11-03 15:10:00,25.22,25.29,25.19,25.27,1140300.0,17.6383,17.6872,17.6173,17.6733,1140300.0
2008-11-03 15:20:00,25.27,25.27,25.09,25.12,3602400.0,17.6733,17.6733,17.5474,17.5683,3602400.0
2008-11-03 15:30:00,25.12,25.34,25.12,25.31,1754500.0,17.5683,17.7222,17.5683,17.7012,1754500.0
2008-11-03 15:40:00,25.31,25.39,25.28,25.35,5189000.0,17.7012,17.7572,17.6802,17.7292,5189000.0
2008-11-03 15:50:00,25.35,25.37,25.2,25.22,5531500.0,17.7292,17.7432,17.6243,17.6383,5531500.0
2008-11-04 09:30:00,26.38,26.48,26.15,26.39,5722500.0,18.4496,18.5195,18.2887,18.4566,5722500.0
2008-11-04 09:40:00,26.39,26.59,26.3,26.56,4106800.0,18.4566,18.5964,18.3936,18.5754,4106800.0
2008-11-04 09:50:00,26.55,26.58,26.41,26.48,3252100.0,18.5685,18.5894,18.4705,18.5195,3252100.0
2008-11-04 10:00:00,26.48,26.52,26.34,26.41,1982100.0,18.5195,18.5475,18.4216,18.4705,1982100.0
2008-11-04 10:10:00,26.41,26.58,26.4,26.55,1655000.0,18.4705,18.5894,18.4635,18.5685,1655000.0
2008-11-04 10:20:00,26.55,26.71,26.53,26.71,1617300.0,18.5685,18.6804,18.5545,18.6804,1617300.0
2008-11-04 10:30:00,26.71,26.95,26.7,26.91,3405500.0,18.6804,18.8482,18.6734,18.8202,3405500.0
2008-11-04 10:40:00,26.91,27.16,26.82,27.16,5091700.0,18.8202,18.9951,18.7573,18.9951,5091700.0
2008-11-04 10:50:00,27.16,27.29,27.07,27.12,4883100.0,18.9951,19.086,18.9321,18.9671,4883100.0
2008-11-04 11:00:00,27.12,27.33,27.12,27.17,4887500.0,18.9671,19.114,18.9671,19.0021,4887500.0
2008-11-04 11:10:00,27.17,27.19,27.06,27.11,2292500.0,19.0021,19.0161,18.9251,18.9601,2292500.0
2008-11-04 11:20:00,27.11,27.11,27.01,27.04,1927300.0,18.9601,18.9601,18.8902,18.9111,1927300.0
2008-11-04 11:30:00,27.03,27.15,26.94,26.97,2869700.0,18.9042,18.9881,18.8412,18.8622,2869700.0
2008-11-04 11:40:00,26.96,27.0,26.9,27.0,3018600.0,18.8552,18.8832,18.8132,18.8832,3018600.0
2008-11-04 11:50:00,27.0,27.16,27.0,27.01,3404800.0,18.8832,18.9951,18.8832,18.8902,3404800.0
2008-11-04 12:00:00,27.01,27.05,26.83,26.84,3155000.0,18.8902,18.9181,18.7643,18.7713,3155000.0
2008-11-04 12:10:00,26.84,26.9,26.8,26.84,2225300.0,18.7713,18.8132,18.7433,18.7713,2225300.0
2008-11-04 12:20:00,26.84,26.96,26.81,26.81,1284900.0,18.7713,18.8552,18.7503,18.7503,1284900.0
2008-11-04 12:30:00,26.81,26.82,26.74,26.78,1263500.0,18.7503,18.7573,18.7013,18.7293,1263500.0
2008-11-04 12:40:00,26.79,26.79,26.7,26.72,1284300.0,18.7363,18.7363,18.6734,18.6873,1284300.0
2008-11-04 12:50:00,26.73,26.77,26.7,26.76,886400.0,18.6943,18.7223,18.6734,18.7153,886400.0
2008-11-04 13:00:00,26.76,26.89,26.75,26.79,912400.0,18.7153,18.8062,18.7083,18.7363,912400.0
2008-11-04 13:10:00,26.8,26.86,26.75,26.86,1284400.0,18.7433,18.7853,18.7083,18.7853,1284400.0
2008-11-04 13:20:00,26.87,26.92,26.85,26.89,983400.0,18.7923,18.8272,18.7783,18.8062,983400.0
2008-11-04 13:30:00,26.9,26.98,26.7,26.98,1384000.0,18.8132,18.8692,18.6734,18.8692,1384000.0
2008-11-04 13:40:00,26.98,27.12,26.7,27.09,2984400.0,18.8692,18.9671,18.6734,18.9461,2984400.0
2008-11-04 13:50:00,27.09,27.09,26.96,26.97,1455400.0,18.9461,18.9461,18.8552,18.8622,1455400.0
2008-11-04 14:00:00,26.96,26.97,26.67,26.69,1946400.0,18.8552,18.8622,18.6524,18.6664,1946400.0
2008-11-04 14:10:00,26.69,26.74,26.63,26.72,2236300.0,18.6664,18.7013,18.6244,18.6873,2236300.0
2008-11-04 14:20:00,26.7,27.0,26.64,26.75,2753400.0,18.6734,18.8832,18.6314,18.7083,2753400.0
2008-11-04 14:30:00,26.74,26.85,26.71,26.81,2069000.0,18.7013,18.7783,18.6804,18.7503,2069000.0
2008-11-04 14:40:00,26.82,26.89,26.6,26.6,2535000.0,18.7573,18.8062,18.6034,18.6034,2535000.0
2008-11-04 14:50:00,26.6,26.62,26.48,26.62,2060900.0,18.6034,18.6174,18.5195,18.6174,2060900.0
2008-11-04 15:00:00,26.61,26.65,26.45,26.6,1943100.0,18.6104,18.6384,18.4985,18.6034,1943100.0
2008-11-04 15:10:00,26.6,26.84,26.55,26.81,1860500.0,18.6034,18.7713,18.5685,18.7503,1860500.0
2008-11-04 15:20:00,26.81,26.9,26.72,26.8,1645000.0,18.7503,18.8132,18.6873,18.7433,1645000.0
2008-11-04 15:30:00,26.79,27.02,26.79,26.98,3264500.0,18.7363,18.8972,18.7363,18.8692,3264500.0
2008-11-04 15:40:00,26.98,27.36,26.98,27.18,7305500.0,18.8692,19.1349,18.8692,19.0091,7305500.0
2008-11-04 15:50:00,27.19,27.63,26.5,27.51,15108100.0,19.0161,19.3238,18.5335,19.2399,15108100.0
2008-11-05 09:30:00,26.15,26.26,25.9,26.02,6697600.0,18.2887,18.3656,18.1139,18.1978,6697600.0
2008-11-05 09:40:00,26.02,26.05,25.63,25.73,6827300.0,18.1978,18.2188,17.925,17.995,6827300.0
2008-11-05 09:50:00,25.73,26.0,25.61,25.67,6064300.0,17.995,18.1838,17.911,17.953,6064300.0
2008-11-05 10:00:00,25.67,25.92,25.6,25.9,4089700.0,17.953,18.1278,17.904,18.1139,4089700.0
2008-11-05 10:10:00,25.9,26.18,25.89,26.14,2597600.0,18.1139,18.3097,18.1069,18.2817,2597600.0
2008-11-05 10:20:00,26.13,26.28,26.13,26.27,3944500.0,18.2747,18.3796,18.2747,18.3726,3944500.0
2008-11-05 10:30:00,26.27,26.38,26.0,26.21,1721700.0,18.3726,18.4496,18.1838,18.3307,1721700.0
2008-11-05 10:40:00,26.2,26.33,26.18,26.32,1113800.0,18.3237,18.4146,18.3097,18.4076,1113800.0
2008-11-05 10:50:00,26.32,26.37,26.1,26.12,938200.0,18.4076,18.4426,18.2537,18.2677,938200.0
2008-11-05 11:00:00,26.13,26.26,26.1,26.12,803200.0,18.2747,18.3656,18.2537,18.2677,803200.0
2008-11-05 11:10:00,26.12,26.2,25.98,26.04,1227200.0,18.2677,18.3237,18.1698,18.2118,1227200.0
2008-11-05 11:20:00,26.04,26.04,25.93,25.98,1411400.0,18.2118,18.2118,18.1348,18.1698,1411400.0
2008-11-05 11:30:00,25.98,25.98,25.85,25.88,1198800.0,18.1698,18.1698,18.0789,18.0999,1198800.0
2008-11-05 11:40:00,25.88,25.95,25.76,25.76,1863300.0,18.0999,18.1488,18.0159,18.0159,1863300.0
2008-11-05 11:50:00,25.76,25.85,25.45,25.84,1658100.0,18.0159,18.0789,17.7991,18.0719,1658100.0
2008-11-05 12:00:00,25.85,25.92,25.81,25.85,1279600.0,18.0789,18.1278,18.0509,18.0789,1279600.0
2008-11-05 12:10:00,25.84,25.84,25.58,25.65,1896600.0,18.0719,18.0719,17.8901,17.939,1896600.0
2008-11-05 12:20:00,25.65,25.7,25.47,25.49,2128200.0,17.939,17.974,17.8131,17.8271,2128200.0
2008-11-05 12:30:00,25.5,25.54,25.4,25.41,2159800.0,17.8341,17.8621,17.7642,17.7712,2159800.0
2008-11-05 12:40:00,25.42,25.65,25.34,25.48,2373800.0,17.7782,17.939,17.7222,17.8201,2373800.0
2008-11-05 12:50:00,25.47,25.54,25.45,25.53,1654500.0,17.8131,17.8621,17.7991,17.8551,1654500.0
2008-11-05 13:00:00,25.53,25.54,25.42,25.53,1050600.0,17.8551,17.8621,17.7782,17.8551,1050600.0
2008-11-05 13:10:00,25.53,25.55,25.5,25.52,1109700.0,17.8551,17.8691,17.8341,17.8481,1109700.0
2008-11-05 13:20:00,25.51,25.51,25.4,25.48,1073800.0,17.8411,17.8411,17.7642,17.8201,1073800.0
2008-11-05 13:30:00,25.48,25.5,25.36,25.37,1758300.0,17.8201,17.8341,17.7362,17.7432,1758300.0
2008-11-05 13:40:00,25.37,25.5,25.33,25.46,1233900.0,17.7432,17.8341,17.7152,17.8061,1233900.0
2008-11-05 13:50:00,25.45,25.5,25.37,25.44,1272500.0,17.7991,17.8341,17.7432,17.7921,1272500.0
2008-11-05 14:00:00,25.44,25.49,25.26,25.28,1858200.0,17.7921,17.8271,17.6663,17.6802,1858200.0
2008-11-05 14:10:00,25.28,25.39,25.28,25.34,1199400.0,17.6802,17.7572,17.6802,17.7222,1199400.0
2008-11-05 14:20:00,25.34,25.35,25.2,25.33,1839500.0,17.7222,17.7292,17.6243,17.7152,1839500.0
2008-11-05 14:30:00,25.34,25.51,25.3,25.39,2151400.0,17.7222,17.8411,17.6942,17.7572,2151400.0
2008-11-05 14:40:00,25.39,25.45,25.31,25.34,1843900.0,17.7572,17.7991,17.7012,17.7222,1843900.0
2008-11-05 14:50:00,25.33,25.41,25.26,25.31,1606000.0,17.7152,17.7712,17.6663,17.7012,1606000.0
2008-11-05 15:00:00,25.31,25.48,25.28,25.3,1734200.0,17.7012,17.8201,17.6802,17.6942,1734200.0
2008-11-05 15:10:00,25.3,25.32,24.94,24.97,4488200.0,17.6942,17.7082,17.4425,17.4634,4488200.0
2008-11-05 15:20:00,24.97,24.98,24.77,24.9,4241100.0,17.4634,17.4704,17.3236,17.4145,4241100.0
2008-11-05 15:30:00,24.91,25.4,24.58,24.6,8871300.0,17.4215,17.7642,17.1907,17.2047,8871300.0
2008-11-05 15:40:00,24.61,25.02,24.53,24.86,9404700.0,17.2117,17.4984,17.1557,17.3865,9404700.0
2008-11-05 15:50:00,24.87,24.89,23.8,24.0,22697800.0,17.3935,17.4075,16.6452,16.785,22697800.0
2008-11-06 09:30:00,23.94,24.18,23.65,24.1,5117400.0,16.7431,16.9109,16.5403,16.855,5117400.0
2008-11-06 09:40:00,24.09,24.17,23.91,23.91,3398700.0,16.848,16.9039,16.7221,16.7221,3398700.0
2008-11-06 09:50:00,23.91,23.91,23.68,23.81,3012500.0,16.7221,16.7221,16.5612,16.6522,3012500.0
2008-11-06 10:00:00,23.82,23.93,23.62,23.93,3004700.0,16.6592,16.7361,16.5193,16.7361,3004700.0
2008-11-06 10:10:00,23.93,23.99,23.83,23.9,2892900.0,16.7361,16.778,16.6661,16.7151,2892900.0
2008-11-06 10:20:00,23.9,23.95,23.7,23.78,2960900.0,16.7151,16.7501,16.5752,16.6312,2960900.0
2008-11-06 10:30:00,23.78,23.83,23.62,23.69,3702100.0,16.6312,16.6661,16.5193,16.5682,3702100.0
2008-11-06 10:40:00,23.69,23.9,23.45,23.51,2599300.0,16.5682,16.7151,16.4004,16.4423,2599300.0
2008-11-06 10:50:00,23.51,23.57,23.43,23.57,1673100.0,16.4423,16.4843,16.3864,16.4843,1673100.0
2008-11-06 11:00:00,23.57,23.8,23.43,23.43,1457500.0,16.4843,16.6452,16.3864,16.3864,1457500.0
2008-11-06 11:10:00,23.43,23.46,23.15,23.19,3002800.0,16.3864,16.4074,16.1906,16.2185,3002800.0
2008-11-06 11:20:00,23.19,23.45,23.1,23.29,2815900.0,16.2185,16.4004,16.1556,16.2885,2815900.0
2008-11-06 11:30:00,23.29,23.32,23.01,23.13,3374000.0,16.2885,16.3095,16.0927,16.1766,3374000.0
2008-11-06 11:40:00,23.13,23.34,23.0,23.25,1641300.0,16.1766,16.3235,16.0857,16.2605,1641300.0
2008-11-06 11:50:00,23.25,23.27,23.11,23.11,1697300.0,16.2605,16.2745,16.1626,16.1626,1697300.0
2008-11-06 12:00:00,23.11,23.2,23.0,23.0,3369800.0,16.1626,16.2255,16.0857,16.0857,3369800.0
2008-11-06 12:10:00,23.0,23.09,22.85,22.86,3570600.0,16.0857,16.1486,15.9808,15.9878,3570600.0
2008-11-06 12:20:00,22.86,22.89,22.64,22.64,5749900.0,15.9878,16.0087,15.8339,15.8339,5749900.0
2008-11-06 12:30:00,22.63,22.68,22.57,22.64,2012100.0,15.8269,15.8619,15.7849,15.8339,2012100.0
2008-11-06 12:40:00,22.64,22.82,22.56,22.82,2274800.0,15.8339,15.9598,15.7779,15.9598,2274800.0
2008-11-06 12:50:00,22.82,22.95,22.81,22.88,1603400.0,15.9598,16.0507,15.9528,16.0017,1603400.0
2008-11-06 13:00:00,22.87,22.91,22.64,22.77,2451900.0,15.9947,16.0227,15.8339,15.9248,2451900.0
2008-11-06 13:10:00,22.77,22.82,22.66,22.68,2602000.0,15.9248,15.9598,15.8479,15.8619,2602000.0
2008-11-06 13:20:00,22.68,22.85,22.68,22.75,2107800.0,15.8619,15.9808,15.8619,15.9108,2107800.0
2008-11-06 13:30:00,22.75,22.77,22.59,22.64,1624600.0,15.9108,15.9248,15.7989,15.8339,1624600.0
2008-11-06 13:40:00,22.63,22.68,22.53,22.61,1722700.0,15.8269,15.8619,15.757,15.8129,1722700.0
2008-11-06 13:50:00,22.61,22.8,22.59,22.8,1723600.0,15.8129,15.9458,15.7989,15.9458,1723600.0
2008-11-06 14:00:00,22.81,23.14,22.74,23.01,4755400.0,15.9528,16.1836,15.9038,16.0927,4755400.0
2008-11-06 14:10:00,23.0,23.07,22.85,22.97,2049500.0,16.0857,16.1346,15.9808,16.0647,2049500.0
2008-11-06 14:20:00,22.97,23.02,22.81,22.81,2161900.0,16.0647,16.0997,15.9528,15.9528,2161900.0
2008-11-06 14:30:00,22.82,23.33,22.8,23.32,3770000.0,15.9598,16.3165,15.9458,16.3095,3770000.0
2008-11-06 14:40:00,23.33,23.46,23.23,23.34,5581600.0,16.3165,16.4074,16.2465,16.3235,5581600.0
2008-11-06 14:50:00,23.34,23.45,23.14,23.26,3304100.0,16.3235,16.4004,16.1836,16.2675,3304100.0
2008-11-06 15:00:00,23.26,23.35,22.8,22.87,4123300.0,16.2675,16.3304,15.9458,15.9947,4123300.0
2008-11-06 15:10:00,22.87,23.0,22.81,22.98,1910900.0,15.9947,16.0857,15.9528,16.0717,1910900.0
2008-11-06 15:20:00,22.98,22.99,22.64,22.73,2778200.0,16.0717,16.0787,15.8339,15.8968,2778200.0
2008-11-06 15:30:00,22.73,22.85,22.54,22.55,4103200.0,15.8968,15.9808,15.764,15.7709,4103200.0
2008-11-06 15:40:00,22.55,23.0,22.54,22.67,7091400.0,15.7709,16.0857,15.764,15.8549,7091400.0
2008-11-06 15:50:00,22.67,23.0,22.33,22.62,16595700.0,15.8549,16.0857,15.6171,15.8199,16595700.0
2008-11-07 09:30:00,23.85,23.93,23.58,23.73,3218400.0,16.6801,16.7361,16.4913,16.5962,3218400.0
2008-11-07 09:40:00,23.73,23.84,23.44,23.54,4420400.0,16.5962,16.6731,16.3934,16.4633,4420400.0
2008-11-07 09:50:00,23.55,23.74,23.41,23.71,2989200.0,16.4703,16.6032,16.3724,16.5822,2989200.0
2008-11-07 10:00:00,23.71,24.15,23.7,24.15,5215000.0,16.5822,16.8899,16.5752,16.8899,5215000.0
2008-11-07 10:10:00,24.15,24.3,24.02,24.28,3491700.0,16.8899,16.9949,16.799,16.9809,3491700.0
2008-11-07 10:20:00,24.28,24.48,24.26,24.3,3193100.0,16.9809,17.1207,16.9669,16.9949,3193100.0
2008-11-07 10:30:00,24.3,24.58,24.18,24.43,3217100.0,16.9949,17.1907,16.9109,17.0858,3217100.0
2008-11-07 10:40:00,24.43,24.43,24.0,24.22,3020200.0,17.0858,17.0858,16.785,16.9389,3020200.0
2008-11-07 10:50:00,24.23,24.26,24.08,24.09,2848300.0,16.9459,16.9669,16.841,16.848,2848300.0
2008-11-07 11:00:00,24.1,24.45,23.99,24.01,3017700.0,16.855,17.0998,16.778,16.792,3017700.0
2008-11-07 11:10:00,24.01,24.04,23.8,23.83,6107800.0,16.792,16.813,16.6452,16.6661,6107800.0
2008-11-07 11:20:00,23.83,24.21,23.6,23.7,6788400.0,16.6661,16.9319,16.5053,16.5752,6788400.0
2008-11-07 11:30:00,23.7,23.88,23.63,23.8,5407600.0,16.5752,16.7011,16.5263,16.6452,5407600.0
2008-11-07 11:40:00,23.81,23.89,23.76,23.81,4119600.0,16.6522,16.7081,16.6172,16.6522,4119600.0
2008-11-07 11:50:00,23.81,23.87,23.69,23.86,2438200.0,16.6522,16.6941,16.5682,16.6871,2438200.0
2008-11-07 12:00:00,23.86,23.96,23.84,23.88,2176200.0,16.6871,16.7571,16.6731,16.7011,2176200.0
2008-11-07 12:10:00,23.89,23.9,23.68,23.69,1663000.0,16.7081,16.7151,16.5612,16.5682,1663000.0
2008-11-07 12:20:00,23.7,23.88,23.69,23.73,867500.0,16.5752,16.7011,16.5682,16.5962,867500.0
2008-11-07 12:30:00,23.73,23.76,23.64,23.73,613500.0,16.5962,16.6172,16.5333,16.5962,613500.0
2008-11-07 12:40:00,23.73,23.88,23.71,23.81,547800.0,16.5962,16.7011,16.5822,16.6522,547800.0
2008-11-07 12:50:00,23.81,23.87,23.75,23.83,1011500.0,16.6522,16.6941,16.6102,16.6661,1011500.0
2008-11-07 13:00:00,23.83,23.9,23.65,23.79,1247500.0,16.6661,16.7151,16.5403,16.6382,1247500.0
2008-11-07 13:10:00,23.79,23.84,23.74,23.79,773700.0,16.6382,16.6731,16.6032,16.6382,773700.0
2008-11-07 13:20:00,23.8,23.9,23.79,23.88,451700.0,16.6452,16.7151,16.6382,16.7011,451700.0
2008-11-07 13:30:00,23.87,23.91,23.76,23.79,1008900.0,16.6941,16.7221,16.6172,16.6382,1008900.0
2008-11-07 13:40:00,23.8,23.8,23.66,23.71,865100.0,16.6452,16.6452,16.5473,16.5822,865100.0
2008-11-07 13:50:00,23.71,23.8,23.69,23.77,1209800.0,16.5822,16.6452,16.5682,16.6242,1209800.0
2008-11-07 14:00:00,23.76,23.81,23.71,23.74,834500.0,16.6172,16.6522,16.5822,16.6032,834500.0
2008-11-07 14:10:00,23.74,23.86,23.72,23.85,703900.0,16.6032,16.6871,16.5892,16.6801,703900.0
2008-11-07 14:20:00,23.84,23.88,23.76,23.85,966300.0,16.6731,16.7011,16.6172,16.6801,966300.0
2008-11-07 14:30:00,23.84,23.94,23.82,23.94,1323400.0,16.6731,16.7431,16.6592,16.7431,1323400.0
2008-11-07 14:40:00,23.94,24.1,23.92,24.02,2970000.0,16.7431,16.855,16.7291,16.799,2970000.0
2008-11-07 14:50:00,24.02,24.09,23.71,23.73,2673800.0,16.799,16.848,16.5822,16.5962,2673800.0
2008-11-07 15:00:00,23.72,23.76,23.51,23.71,2709100.0,16.5892,16.6172,16.4423,16.5822,2709100.0
2008-11-07 15:10:00,23.71,23.86,23.63,23.73,2467200.0,16.5822,16.6871,16.5263,16.5962,2467200.0
2008-11-07 15:20:00,23.73,23.75,23.54,23.62,2991200.0,16.5962,16.6102,16.4633,16.5193,2991200.0
2008-11-07 15:30:00,23.62,23.98,23.59,23.9,3126100.0,16.5193,16.7711,16.4983,16.7151,3126100.0
2008-11-07 15:40:00,23.9,24.2,23.81,24.16,5038100.0,16.7151,16.9249,16.6522,16.8969,5038100.0
2008-11-07 15:50:00,24.16,24.65,24.05,24.62,17043100.0,16.8969,17.2396,16.82,17.2187,17043100.0
2008-11-10 09:30:00,25.64,25.71,25.24,25.26,6862100.0,17.932,17.981,17.6523,17.6663,6862100.0
2008-11-10 09:40:00,25.26,25.54,25.21,25.47,4491900.0,17.6663,17.8621,17.6313,17.8131,4491900.0
2008-11-10 09:50:00,25.47,25.51,25.34,25.43,4579200.0,17.8131,17.8411,17.7222,17.7852,4579200.0
2008-11-10 10:00:00,25.43,25.45,25.26,25.3,2557200.0,17.7852,17.7991,17.6663,17.6942,2557200.0
2008-11-10 10:10:00,25.3,25.44,25.28,25.29,2413000.0,17.6942,17.7921,17.6802,17.6872,2413000.0
2008-11-10 10:20:00,25.29,25.42,25.22,25.36,2117400.0,17.6872,17.7782,17.6383,17.7362,2117400.0
2008-11-10 10:30:00,25.36,25.4,25.29,25.3,2098800.0,17.7362,17.7642,17.6872,17.6942,2098800.0
2008-11-10 10:40:00,25.3,25.32,25.25,25.25,2713100.0,17.6942,17.7082,17.6593,17.6593,2713100.0
2008-11-10 10:50:00,25.26,25.4,25.01,25.03,3032300.0,17.6663,17.7642,17.4914,17.5054,3032300.0
2008-11-10 11:00:00,25.03,25.11,24.93,25.07,2227800.0,17.5054,17.5614,17.4355,17.5334,2227800.0
2008-11-10 11:10:00,25.07,25.09,24.9,24.94,1037300.0,17.5334,17.5474,17.4145,17.4425,1037300.0
2008-11-10 11:20:00,24.94,25.11,24.92,25.11,1181700.0,17.4425,17.5614,17.4285,17.5614,1181700.0
2008-11-10 11:30:00,25.11,25.17,25.01,25.05,948500.0,17.5614,17.6033,17.4914,17.5194,948500.0
2008-11-10 11:40:00,25.05,25.06,24.89,24.91,1948500.0,17.5194,17.5264,17.4075,17.4215,1948500.0
2008-11-10 11:50:00,24.91,24.92,24.68,24.75,2048400.0,17.4215,17.4285,17.2606,17.3096,2048400.0
2008-11-10 12:00:00,24.76,25.01,24.72,24.97,1470200.0,17.3166,17.4914,17.2886,17.4634,1470200.0
2008-11-10 12:10:00,24.97,24.99,24.82,24.82,728600.0,17.4634,17.4774,17.3585,17.3585,728600.0
2008-11-10 12:20:00,24.83,24.89,24.67,24.69,1251200.0,17.3655,17.4075,17.2536,17.2676,1251200.0
2008-11-10 12:30:00,24.69,25.15,24.45,24.57,2054400.0,17.2676,17.5893,17.0998,17.1837,2054400.0
2008-11-10 12:40:00,24.58,24.7,24.46,24.54,1526300.0,17.1907,17.2746,17.1068,17.1627,1526300.0
2008-11-10 12:50:00,24.54,25.05,24.34,24.48,1774500.0,17.1627,17.5194,17.0228,17.1207,1774500.0
2008-11-10 13:00:00,24.48,24.57,24.39,24.55,1259100.0,17.1207,17.1837,17.0578,17.1697,1259100.0
2008-11-10 13:10:00,24.55,24.67,24.55,24.63,726200.0,17.1697,17.2536,17.1697,17.2256,726200.0
2008-11-10 13:20:00,24.63,24.65,24.48,24.56,1606800.0,17.2256,17.2396,17.1207,17.1767,1606800.0
2008-11-10 13:30:00,24.56,24.76,24.46,24.76,1791500.0,17.1767,17.3166,17.1068,17.3166,1791500.0
2008-11-10 13:40:00,24.76,24.78,24.56,24.6,1208700.0,17.3166,17.3306,17.1767,17.2047,1208700.0
2008-11-10 13:50:00,24.61,24.82,24.6,24.8,967000.0,17.2117,17.3585,17.2047,17.3445,967000.0
2008-11-10 14:00:00,24.79,24.95,24.75,24.95,938000.0,17.3375,17.4494,17.3096,17.4494,938000.0
2008-11-10 14:10:00,24.95,24.95,24.67,24.71,1060900.0,17.4494,17.4494,17.2536,17.2816,1060900.0
2008-11-10 14:20:00,24.71,24.74,24.58,24.6,846600.0,17.2816,17.3026,17.1907,17.2047,846600.0
2008-11-10 14:30:00,24.61,24.64,24.49,24.55,1416900.0,17.2117,17.2326,17.1277,17.1697,1416900.0
2008-11-10 14:40:00,24.55,24.67,24.44,24.44,918700.0,17.1697,17.2536,17.0928,17.0928,918700.0
2008-11-10 14:50:00,24.44,24.65,24.38,24.47,1831000.0,17.0928,17.2396,17.0508,17.1137,1831000.0
2008-11-10 15:00:00,24.48,24.59,24.3,24.4,3181800.0,17.1207,17.1977,16.9949,17.0648,3181800.0
2008-11-10 15:10:00,24.39,24.61,24.35,24.44,3278500.0,17.0578,17.2117,17.0298,17.0928,3278500.0
2008-11-10 15:20:00,24.44,24.5,24.18,24.22,3351600.0,17.0928,17.1347,16.9109,16.9389,3351600.0
2008-11-10 15:30:00,24.21,24.45,24.2,24.28,2480700.0,16.9319,17.0998,16.9249,16.9809,2480700.0
2008-11-10 15:40:00,24.28,24.68,24.27,24.63,3929400.0,16.9809,17.2606,16.9739,17.2256,3929400.0
2008-11-10 15:50:00,24.63,24.86,24.62,24.8,6094400.0,17.2256,17.3865,17.2187,17.3445,6094400.0
2008-11-11 09:30:00,24.03,24.03,23.56,23.74,3034300.0,16.806,16.806,16.4773,16.6032,3034300.0
2008-11-11 09:40:00,23.75,23.75,23.42,23.42,5343200.0,16.6102,16.6102,16.3794,16.3794,5343200.0
2008-11-11 09:50:00,23.42,23.44,23.27,23.34,4634800.0,16.3794,16.3934,16.2745,16.3235,4634800.0
2008-11-11 10:00:00,23.34,23.5,23.26,23.38,3475100.0,16.3235,16.4354,16.2675,16.3514,3475100.0
2008-11-11 10:10:00,23.37,23.56,23.37,23.49,4329800.0,16.3444,16.4773,16.3444,16.4284,4329800.0
2008-11-11 10:20:00,23.49,23.56,23.44,23.47,1805100.0,16.4284,16.4773,16.3934,16.4144,1805100.0
2008-11-11 10:30:00,23.47,23.5,23.35,23.35,1511000.0,16.4144,16.4354,16.3304,16.3304,1511000.0
2008-11-11 10:40:00,23.34,23.37,23.14,23.18,3171500.0,16.3235,16.3444,16.1836,16.2116,3171500.0
2008-11-11 10:50:00,23.18,23.29,23.09,23.11,1485800.0,16.2116,16.2885,16.1486,16.1626,1485800.0
2008-11-11 11:00:00,23.11,23.35,23.02,23.07,2275200.0,16.1626,16.3304,16.0997,16.1346,2275200.0
2008-11-11 11:10:00,23.07,23.21,23.04,23.15,1882900.0,16.1346,16.2325,16.1136,16.1906,1882900.0
2008-11-11 11:20:00,23.15,23.24,23.03,23.07,1729700.0,16.1906,16.2535,16.1066,16.1346,1729700.0
2008-11-11 11:30:00,23.07,23.14,22.91,23.01,3511100.0,16.1346,16.1836,16.0227,16.0927,3511100.0
2008-11-11 11:40:00,23.0,23.19,22.96,23.13,1294500.0,16.0857,16.2185,16.0577,16.1766,1294500.0
2008-11-11 11:50:00,23.12,23.16,23.04,23.04,484200.0,16.1696,16.1976,16.1136,16.1136,484200.0
2008-11-11 12:00:00,23.04,23.1,22.96,23.01,785400.0,16.1136,16.1556,16.0577,16.0927,785400.0
2008-11-11 12:10:00,23.01,23.1,23.0,23.02,724600.0,16.0927,16.1556,16.0857,16.0997,724600.0
2008-11-11 12:20:00,23.02,23.05,22.92,22.98,550700.0,16.0997,16.1206,16.0297,16.0717,550700.0
2008-11-11 12:30:00,22.98,23.06,22.96,23.02,648700.0,16.0717,16.1276,16.0577,16.0997,648700.0
2008-11-11 12:40:00,23.02,23.1,22.99,23.0,402900.0,16.0997,16.1556,16.0787,16.0857,402900.0
2008-11-11 12:50:00,23.01,23.1,22.98,23.1,612800.0,16.0927,16.1556,16.0717,16.1556,612800.0
2008-11-11 13:00:00,23.1,23.22,23.08,23.2,1498400.0,16.1556,16.2395,16.1416,16.2255,1498400.0
2008-11-11 13:10:00,23.21,23.24,23.16,23.2,2649300.0,16.2325,16.2535,16.1976,16.2255,2649300.0
2008-11-11 13:20:00,23.2,23.22,23.04,23.1,990800.0,16.2255,16.2395,16.1136,16.1556,990800.0
2008-11-11 13:30:00,23.1,23.17,23.02,23.04,571800.0,16.1556,16.2046,16.0997,16.1136,571800.0
2008-11-11 13:40:00,23.04,23.2,23.03,23.15,1301700.0,16.1136,16.2255,16.1066,16.1906,1301700.0
2008-11-11 13:50:00,23.16,23.51,23.15,23.49,3348900.0,16.1976,16.4423,16.1906,16.4284,3348900.0
2008-11-11 14:00:00,23.49,23.67,23.37,23.42,2700000.0,16.4284,16.5542,16.3444,16.3794,2700000.0
2008-11-11 14:10:00,23.41,23.76,23.38,23.74,4349200.0,16.3724,16.6172,16.3514,16.6032,4349200.0
2008-11-11 14:20:00,23.75,24.14,23.74,24.12,6377900.0,16.6102,16.883,16.6032,16.869,6377900.0
2008-11-11 14:30:00,24.12,24.28,23.94,23.94,7501000.0,16.869,16.9809,16.7431,16.7431,7501000.0
2008-11-11 14:40:00,23.94,23.96,23.65,23.67,3372200.0,16.7431,16.7571,16.5403,16.5542,3372200.0
2008-11-11 14:50:00,23.67,23.67,23.44,23.48,3700400.0,16.5542,16.5542,16.3934,16.4214,3700400.0
2008-11-11 15:00:00,23.48,23.71,23.42,23.56,2853400.0,16.4214,16.5822,16.3794,16.4773,2853400.0
2008-11-11 15:10:00,23.57,23.79,23.54,23.77,3195800.0,16.4843,16.6382,16.4633,16.6242,3195800.0
2008-11-11 15:20:00,23.77,23.85,23.65,23.7,2141700.0,16.6242,16.6801,16.5403,16.5752,2141700.0
2008-11-11 15:30:00,23.69,23.69,23.16,23.2,4128500.0,16.5682,16.5682,16.1976,16.2255,4128500.0
2008-11-11 15:40:00,23.2,23.56,23.19,23.56,5233500.0,16.2255,16.4773,16.2185,16.4773,5233500.0
2008-11-11 15:50:00,23.57,23.6,23.26,23.36,13807800.0,16.4843,16.5053,16.2675,16.3374,13807800.0
2008-11-12 09:30:00,22.82,22.84,22.51,22.74,3483100.0,15.9598,15.9738,15.743,15.9038,3483100.0
2008-11-12 09:40:00,22.73,22.78,22.55,22.66,3762000.0,15.8968,15.9318,15.7709,15.8479,3762000.0
2008-11-12 09:50:00,22.67,22.84,22.65,22.68,5251800.0,15.8549,15.9738,15.8409,15.8619,5251800.0
2008-11-12 10:00:00,22.68,22.8,22.56,22.59,4414400.0,15.8619,15.9458,15.7779,15.7989,4414400.0
2008-11-12 10:10:00,22.59,22.66,22.47,22.5,2927100.0,15.7989,15.8479,15.715,15.736,2927100.0
2008-11-12 10:20:00,22.5,22.6,22.32,22.33,5685400.0,15.736,15.8059,15.6101,15.6171,5685400.0
2008-11-12 10:30:00,22.32,22.75,22.1,22.1,6569500.0,15.6101,15.9108,15.4562,15.4562,6569500.0
2008-11-12 10:40:00,22.11,22.6,22.06,22.1,5686800.0,15.4632,15.8059,15.4283,15.4562,5686800.0
2008-11-12 10:50:00,22.11,22.35,22.09,22.32,4940800.0,15.4632,15.6311,15.4492,15.6101,4940800.0
2008-11-12 11:00:00,22.32,22.32,22.14,22.22,2037700.0,15.6101,15.6101,15.4842,15.5402,2037700.0
2008-11-12 11:10:00,22.22,22.32,22.12,22.29,2414300.0,15.5402,15.6101,15.4702,15.5891,2414300.0
2008-11-12 11:20:00,22.28,22.32,22.2,22.3,2127200.0,15.5821,15.6101,15.5262,15.5961,2127200.0
2008-11-12 11:30:00,22.3,22.38,22.19,22.25,1963700.0,15.5961,15.6521,15.5192,15.5611,1963700.0
2008-11-12 11:40:00,22.24,22.25,22.1,22.15,1866900.0,15.5541,15.5611,15.4562,15.4912,1866900.0
2008-11-12 11:50:00,22.16,22.3,22.11,22.29,1631700.0,15.4982,15.5961,15.4632,15.5891,1631700.0
2008-11-12 12:00:00,22.29,22.29,22.12,22.12,2038800.0,15.5891,15.5891,15.4702,15.4702,2038800.0
2008-11-12 12:10:00,22.12,22.14,22.05,22.06,1706400.0,15.4702,15.4842,15.4213,15.4283,1706400.0
2008-11-12 12:20:00,22.06,22.53,22.03,22.23,1379500.0,15.4283,15.757,15.4073,15.5471,1379500.0
2008-11-12 12:30:00,22.23,22.3,22.16,22.27,1732600.0,15.5471,15.5961,15.4982,15.5751,1732600.0
2008-11-12 12:40:00,22.26,22.27,22.13,22.14,1122600.0,15.5681,15.5751,15.4772,15.4842,1122600.0
2008-11-12 12:50:00,22.15,22.25,22.1,22.25,1051500.0,15.4912,15.5611,15.4562,15.5611,1051500.0
2008-11-12 13:00:00,22.24,22.26,22.16,22.18,1076300.0,15.5541,15.5681,15.4982,15.5122,1076300.0
2008-11-12 13:10:00,22.19,22.21,22.02,22.08,1245600.0,15.5192,15.5332,15.4003,15.4422,1245600.0
2008-11-12 13:20:00,22.08,22.14,22.05,22.14,920500.0,15.4422,15.4842,15.4213,15.4842,920500.0
2008-11-12 13:30:00,22.14,22.15,22.02,22.06,982100.0,15.4842,15.4912,15.4003,15.4283,982100.0
2008-11-12 13:40:00,22.05,22.15,22.05,22.08,515800.0,15.4213,15.4912,15.4213,15.4422,515800.0
2008-11-12 13:50:00,22.08,22.08,21.87,21.9,2012100.0,15.4422,15.4422,15.2954,15.3164,2012100.0
2008-11-12 14:00:00,21.9,22.05,21.75,21.81,2246200.0,15.3164,15.4213,15.2114,15.2534,2246200.0
2008-11-12 14:10:00,21.82,21.88,21.78,21.85,1386100.0,15.2604,15.3024,15.2324,15.2814,1386100.0
2008-11-12 14:20:00,21.85,22.06,21.84,21.93,1925600.0,15.2814,15.4283,15.2744,15.3373,1925600.0
2008-11-12 14:30:00,21.93,22.05,21.85,21.9,1857200.0,15.3373,15.4213,15.2814,15.3164,1857200.0
2008-11-12 14:40:00,21.91,22.0,21.84,21.86,1427500.0,15.3233,15.3863,15.2744,15.2884,1427500.0
2008-11-12 14:50:00,21.87,21.88,21.75,21.75,2752000.0,15.2954,15.3024,15.2114,15.2114,2752000.0
2008-11-12 15:00:00,21.75,21.77,21.66,21.67,2715000.0,15.2114,15.2254,15.1485,15.1555,2715000.0
2008-11-12 15:10:00,21.67,21.73,21.56,21.7,4731900.0,15.1555,15.1975,15.0786,15.1765,4731900.0
2008-11-12 15:20:00,21.71,21.72,21.5,21.56,5258900.0,15.1835,15.1905,15.0366,15.0786,5258900.0
2008-11-12 15:30:00,21.56,21.73,21.51,21.58,6480600.0,15.0786,15.1975,15.0436,15.0926,6480600.0
2008-11-12 15:40:00,21.58,21.74,21.39,21.49,13960500.0,15.0926,15.2045,14.9597,15.0296,13960500.0
2008-11-12 15:50:00,21.5,21.64,21.34,21.6,19748100.0,15.0366,15.1345,14.9247,15.1065,19748100.0
2008-11-13 09:30:00,21.97,22.69,21.92,22.27,7362000.0,15.3653,15.8689,15.3303,15.5751,7362000.0
2008-11-13 09:40:00,22.27,22.3,21.9,21.96,5958500.0,15.5751,15.5961,15.3164,15.3583,5958500.0
2008-11-13 09:50:00,21.96,22.03,21.87,21.96,4752200.0,15.3583,15.4073,15.2954,15.3583,4752200.0
2008-11-13 10:00:00,21.96,22.2,21.92,22.07,3920900.0,15.3583,15.5262,15.3303,15.4352,3920900.0
2008-11-13 10:10:00,22.08,22.55,22.06,22.43,5356200.0,15.4422,15.7709,15.4283,15.687,5356200.0
2008-11-13 10:20:00,22.43,22.58,22.25,22.4,3389200.0,15.687,15.7919,15.5611,15.666,3389200.0
2008-11-13 10:30:00,22.41,22.45,22.21,22.3,2213600.0,15.673,15.701,15.5332,15.5961,2213600.0
2008-11-13 10:40:00,22.31,22.4,22.0,22.0,2000300.0,15.6031,15.666,15.3863,15.3863,2000300.0
2008-11-13 10:50:00,22.01,22.24,22.01,22.23,1701300.0,15.3933,15.5541,15.3933,15.5471,1701300.0
2008-11-13 11:00:00,22.22,22.3,21.96,21.98,2102500.0,15.5402,15.5961,15.3583,15.3723,2102500.0
2008-11-13 11:10:00,21.98,22.16,21.96,22.02,2580400.0,15.3723,15.4982,15.3583,15.4003,2580400.0
2008-11-13 11:20:00,22.02,22.12,21.96,22.12,2707800.0,15.4003,15.4702,15.3583,15.4702,2707800.0
2008-11-13 11:30:00,22.12,22.18,21.97,21.99,1525700.0,15.4702,15.5122,15.3653,15.3793,1525700.0
2008-11-13 11:40:00,21.99,22.11,21.94,22.0,1561300.0,15.3793,15.4632,15.3443,15.3863,1561300.0
2008-11-13 11:50:00,21.99,22.35,21.91,21.96,1051700.0,15.3793,15.6311,15.3233,15.3583,1051700.0
2008-11-13 12:00:00,21.96,22.02,21.88,21.89,1172000.0,15.3583,15.4003,15.3024,15.3094,1172000.0
2008-11-13 12:10:00,21.89,21.94,21.65,21.67,2049200.0,15.3094,15.3443,15.1415,15.1555,2049200.0
2008-11-13 12:20:00,21.67,21.69,21.53,21.57,2232200.0,15.1555,15.1695,15.0576,15.0856,2232200.0
2008-11-13 12:30:00,21.57,21.63,21.48,21.62,1253800.0,15.0856,15.1275,15.0226,15.1205,1253800.0
2008-11-13 12:40:00,21.63,21.66,21.37,21.37,1563300.0,15.1275,15.1485,14.9457,14.9457,1563300.0
2008-11-13 12:50:00,21.37,21.38,20.91,20.91,5494200.0,14.9457,14.9527,14.624,14.624,5494200.0
2008-11-13 13:00:00,20.91,21.21,20.89,21.2,5237500.0,14.624,14.8338,14.61,14.8268,5237500.0
2008-11-13 13:10:00,21.2,21.54,21.16,21.37,4546100.0,14.8268,15.0646,14.7988,14.9457,4546100.0
2008-11-13 13:20:00,21.37,21.5,21.23,21.5,2379200.0,14.9457,15.0366,14.8478,15.0366,2379200.0
2008-11-13 13:30:00,21.5,21.86,21.49,21.8,4424300.0,15.0366,15.2884,15.0296,15.2464,4424300.0
2008-11-13 13:40:00,21.8,22.17,21.72,21.82,5787600.0,15.2464,15.5052,15.1905,15.2604,5787600.0
2008-11-13 13:50:00,21.82,22.28,21.78,21.83,5307000.0,15.2604,15.5821,15.2324,15.2674,5307000.0
2008-11-13 14:00:00,21.83,22.02,21.8,21.96,3511800.0,15.2674,15.4003,15.2464,15.3583,3511800.0
2008-11-13 14:10:00,21.96,22.24,21.96,22.11,4326500.0,15.3583,15.5541,15.3583,15.4632,4326500.0
2008-11-13 14:20:00,22.11,22.72,22.11,22.61,6372600.0,15.4632,15.8898,15.4632,15.8129,6372600.0
2008-11-13 14:30:00,22.6,22.74,22.4,22.73,6898500.0,15.8059,15.9038,15.666,15.8968,6898500.0
2008-11-13 14:40:00,22.73,22.96,22.15,22.91,6638400.0,15.8968,16.0577,15.4912,16.0227,6638400.0
2008-11-13 14:50:00,22.91,23.07,22.71,22.71,7239900.0,16.0227,16.1346,15.8828,15.8828,7239900.0
2008-11-13 15:00:00,22.71,22.81,22.25,22.3,5268100.0,15.8828,15.9528,15.5611,15.5961,5268100.0
2008-11-13 15:10:00,22.3,22.86,22.3,22.77,4831100.0,15.5961,15.9878,15.5961,15.9248,4831100.0
2008-11-13 15:20:00,22.78,23.46,22.73,23.45,7148600.0,15.9318,16.4074,15.8968,16.4004,7148600.0
2008-11-13 15:30:00,23.45,23.68,23.34,23.63,8283300.0,16.4004,16.5612,16.3235,16.5263,8283300.0
2008-11-13 15:40:00,23.62,24.02,23.25,23.91,13419000.0,16.5193,16.799,16.2605,16.7221,13419000.0
2008-11-13 15:50:00,23.9,24.73,21.2,24.57,27713200.0,16.7151,17.2956,14.8268,17.1837,27713200.0
2008-11-14 09:30:00,23.22,23.33,23.02,23.18,4172200.0,16.2395,16.3165,16.0997,16.2116,4172200.0
2008-11-14 09:40:00,23.18,23.39,23.16,23.31,3756600.0,16.2116,16.3584,16.1976,16.3025,3756600.0
2008-11-14 09:50:00,23.31,23.62,23.31,23.5,3954400.0,16.3025,16.5193,16.3025,16.4354,3954400.0
2008-11-14 10:00:00,23.51,23.66,23.15,23.2,4245200.0,16.4423,16.5473,16.1906,16.2255,4245200.0
2008-11-14 10:10:00,23.2,23.24,23.04,23.06,3179200.0,16.2255,16.2535,16.1136,16.1276,3179200.0
2008-11-14 10:20:00,23.05,23.12,22.95,23.01,3478600.0,16.1206,16.1696,16.0507,16.0927,3478600.0
2008-11-14 10:30:00,23.02,23.02,22.7,22.71,5843200.0,16.0997,16.0997,15.8759,15.8828,5843200.0
2008-11-14 10:40:00,22.71,22.88,22.65,22.86,3606100.0,15.8828,16.0017,15.8409,15.9878,3606100.0
2008-11-14 10:50:00,22.86,22.88,22.64,22.69,3493500.0,15.9878,16.0017,15.8339,15.8689,3493500.0
2008-11-14 11:00:00,22.68,22.7,22.47,22.61,3119600.0,15.8619,15.8759,15.715,15.8129,3119600.0
2008-11-14 11:10:00,22.61,22.88,22.56,22.86,2801200.0,15.8129,16.0017,15.7779,15.9878,2801200.0
2008-11-14 11:20:00,22.85,22.87,22.73,22.74,1431000.0,15.9808,15.9947,15.8968,15.9038,1431000.0
2008-11-14 11:30:00,22.74,22.77,22.59,22.62,2425200.0,15.9038,15.9248,15.7989,15.8199,2425200.0
2008-11-14 11:40:00,22.62,22.65,22.51,22.65,1604100.0,15.8199,15.8409,15.743,15.8409,1604100.0
2008-11-14 11:50:00,22.65,22.7,22.53,22.54,2315500.0,15.8409,15.8759,15.757,15.764,2315500.0
2008-11-14 12:00:00,22.53,22.55,22.38,22.5,1995300.0,15.757,15.7709,15.6521,15.736,1995300.0
2008-11-14 12:10:00,22.5,22.53,22.35,22.42,1870700.0,15.736,15.757,15.6311,15.68,1870700.0
2008-11-14 12:20:00,22.42,22.62,22.4,22.59,2436500.0,15.68,15.8199,15.666,15.7989,2436500.0
2008-11-14 12:30:00,22.6,22.72,22.57,22.72,1990100.0,15.8059,15.8898,15.7849,15.8898,1990100.0
2008-11-14 12:40:00,22.73,22.93,22.69,22.79,2641300.0,15.8968,16.0367,15.8689,15.9388,2641300.0
2008-11-14 12:50:00,22.79,22.97,22.78,22.89,1688200.0,15.9388,16.0647,15.9318,16.0087,1688200.0
2008-11-14 13:00:00,22.9,22.9,22.6,22.67,1168300.0,16.0157,16.0157,15.8059,15.8549,1168300.0
2008-11-14 13:10:00,22.67,22.67,22.39,22.47,4268200.0,15.8549,15.8549,15.659,15.715,4268200.0
2008-11-14 13:20:00,22.47,22.73,22.41,22.73,1400100.0,15.715,15.8968,15.673,15.8968,1400100.0
2008-11-14 13:30:00,22.72,22.85,22.65,22.73,1856600.0,15.8898,15.9808,15.8409,15.8968,1856600.0
2008-11-14 13:40:00,22.74,22.84,22.55,22.69,2294300.0,15.9038,15.9738,15.7709,15.8689,2294300.0
2008-11-14 13:50:00,22.68,22.87,22.64,22.64,1995800.0,15.8619,15.9947,15.8339,15.8339,1995800.0
2008-11-14 14:00:00,22.64,22.84,22.6,22.81,3950300.0,15.8339,15.9738,15.8059,15.9528,3950300.0
2008-11-14 14:10:00,22.82,23.01,22.69,23.01,5719400.0,15.9598,16.0927,15.8689,16.0927,5719400.0
2008-11-14 14:20:00,23.01,23.05,22.84,22.9,4995800.0,16.0927,16.1206,15.9738,16.0157,4995800.0
2008-11-14 14:30:00,22.9,23.07,22.74,23.0,2810400.0,16.0157,16.1346,15.9038,16.0857,2810400.0
2008-11-14 14:40:00,23.0,23.34,22.99,23.08,5166000.0,16.0857,16.3235,16.0787,16.1416,5166000.0
2008-11-14 14:50:00,23.08,23.46,22.99,23.43,4619400.0,16.1416,16.4074,16.0787,16.3864,4619400.0
2008-11-14 15:00:00,23.43,23.45,23.1,23.35,5386500.0,16.3864,16.4004,16.1556,16.3304,5386500.0
2008-11-14 15:10:00,23.35,23.44,22.94,22.94,5188500.0,16.3304,16.3934,16.0437,16.0437,5188500.0
2008-11-14 15:20:00,22.95,23.23,22.87,22.94,3054200.0,16.0507,16.2465,15.9947,16.0437,3054200.0
2008-11-14 15:30:00,22.94,23.3,22.58,22.74,5567300.0,16.0437,16.2955,15.7919,15.9038,5567300.0
2008-11-14 15:40:00,22.75,22.75,22.41,22.63,7829700.0,15.9108,15.9108,15.673,15.8269,7829700.0
2008-11-14 15:50:00,22.63,23.2,22.15,22.2,18397200.0,15.8269,16.2255,15.4912,15.5262,18397200.0
2008-11-17 09:30:00,22.02,22.13,21.78,22.02,7171500.0,15.4003,15.4772,15.2324,15.4003,7171500.0
2008-11-17 09:40:00,22.02,22.03,21.88,21.99,3530700.0,15.4003,15.4073,15.3024,15.3793,3530700.0
2008-11-17 09:50:00,21.99,22.24,21.95,22.2,2554000.0,15.3793,15.5541,15.3513,15.5262,2554000.0
2008-11-17 10:00:00,22.2,22.22,22.02,22.1,3312400.0,15.5262,15.5402,15.4003,15.4562,3312400.0
2008-11-17 10:10:00,22.09,22.11,21.77,21.8,4399400.0,15.4492,15.4632,15.2254,15.2464,4399400.0
2008-11-17 10:20:00,21.8,21.86,21.69,21.83,3092100.0,15.2464,15.2884,15.1695,15.2674,3092100.0
2008-11-17 10:30:00,21.83,21.91,21.74,21.83,2479000.0,15.2674,15.3233,15.2045,15.2674,2479000.0
2008-11-17 10:40:00,21.83,21.92,21.76,21.84,2167100.0,15.2674,15.3303,15.2184,15.2744,2167100.0
2008-11-17 10:50:00,21.83,21.9,21.72,21.75,951200.0,15.2674,15.3164,15.1905,15.2114,951200.0
2008-11-17 11:00:00,21.75,22.08,21.73,22.04,1345200.0,15.2114,15.4422,15.1975,15.4143,1345200.0
2008-11-17 11:10:00,22.04,22.17,21.95,21.98,1430600.0,15.4143,15.5052,15.3513,15.3723,1430600.0
2008-11-17 11:20:00,21.97,22.0,21.9,21.92,611500.0,15.3653,15.3863,15.3164,15.3303,611500.0
2008-11-17 11:30:00,21.91,22.02,21.82,22.01,2443200.0,15.3233,15.4003,15.2604,15.3933,2443200.0
2008-11-17 11:40:00,22.0,22.16,21.9,22.16,1696900.0,15.3863,15.4982,15.3164,15.4982,1696900.0
2008-11-17 11:50:00,22.16,22.39,22.0,22.33,2448000.0,15.4982,15.659,15.3863,15.6171,2448000.0
2008-11-17 12:00:00,22.33,22.44,22.1,22.41,1733300.0,15.6171,15.694,15.4562,15.673,1733300.0
2008-11-17 12:10:00,22.41,22.52,22.35,22.52,2226200.0,15.673,15.75,15.6311,15.75,2226200.0
2008-11-17 12:20:00,22.52,22.59,22.43,22.57,2703500.0,15.75,15.7989,15.687,15.7849,2703500.0
2008-11-17 12:30:00,22.55,22.65,22.32,22.33,1800500.0,15.7709,15.8409,15.6101,15.6171,1800500.0
2008-11-17 12:40:00,22.33,22.79,22.32,22.78,1688000.0,15.6171,15.9388,15.6101,15.9318,1688000.0
2008-11-17 12:50:00,22.78,22.78,22.48,22.48,1215600.0,15.9318,15.9318,15.722,15.722,1215600.0
2008-11-17 13:00:00,22.47,22.5,22.34,22.41,1199700.0,15.715,15.736,15.6241,15.673,1199700.0
2008-11-17 13:10:00,22.41,22.42,22.28,22.32,1178300.0,15.673,15.68,15.5821,15.6101,1178300.0
2008-11-17 13:20:00,22.32,22.38,22.24,22.33,1515600.0,15.6101,15.6521,15.5541,15.6171,1515600.0
2008-11-17 13:30:00,22.32,22.37,22.14,22.25,1617100.0,15.6101,15.6451,15.4842,15.5611,1617100.0
2008-11-17 13:40:00,22.24,22.26,22.1,22.2,848400.0,15.5541,15.5681,15.4562,15.5262,848400.0
2008-11-17 13:50:00,22.19,22.4,22.16,22.35,1736500.0,15.5192,15.666,15.4982,15.6311,1736500.0
2008-11-17 14:00:00,22.35,22.36,22.12,22.3,2791100.0,15.6311,15.6381,15.4702,15.5961,2791100.0
2008-11-17 14:10:00,22.3,22.48,22.26,22.35,1622800.0,15.5961,15.722,15.5681,15.6311,1622800.0
2008-11-17 14:20:00,22.35,22.48,22.15,22.19,1711200.0,15.6311,15.722,15.4912,15.5192,1711200.0
2008-11-17 14:30:00,22.19,22.39,22.1,22.36,2245100.0,15.5192,15.659,15.4562,15.6381,2245100.0
2008-11-17 14:40:00,22.35,22.47,22.24,22.25,2085800.0,15.6311,15.715,15.5541,15.5611,2085800.0
2008-11-17 14:50:00,22.25,22.39,22.19,22.23,1644800.0,15.5611,15.659,15.5192,15.5471,1644800.0
2008-11-17 15:00:00,22.23,22.38,22.14,22.26,1811200.0,15.5471,15.6521,15.4842,15.5681,1811200.0
2008-11-17 15:10:00,22.28,22.42,22.13,22.32,2273900.0,15.5821,15.68,15.4772,15.6101,2273900.0
2008-11-17 15:20:00,22.3,22.36,22.15,22.24,3168700.0,15.5961,15.6381,15.4912,15.5541,3168700.0
2008-11-17 15:30:00,22.24,22.27,21.94,21.98,4011900.0,15.5541,15.5751,15.3443,15.3723,4011900.0
2008-11-17 15:40:00,21.99,22.17,21.97,22.03,6366900.0,15.3793,15.5052,15.3653,15.4073,6366900.0
2008-11-17 15:50:00,22.03,22.11,21.74,21.82,10286500.0,15.4073,15.4632,15.2045,15.2604,10286500.0
2008-11-18 09:30:00,21.56,21.93,21.47,21.8,3403500.0,15.0786,15.3373,15.0156,15.2464,3403500.0
2008-11-18 09:40:00,21.81,21.97,21.75,21.91,3231300.0,15.2534,15.3653,15.2114,15.3233,3231300.0
2008-11-18 09:50:00,21.91,21.95,21.52,21.71,3867300.0,15.3233,15.3513,15.0506,15.1835,3867300.0
2008-11-18 10:00:00,21.68,21.68,21.42,21.46,2156600.0,15.1625,15.1625,14.9806,15.0086,2156600.0
2008-11-18 10:10:00,21.46,21.74,21.44,21.74,1847200.0,15.0086,15.2045,14.9946,15.2045,1847200.0
2008-11-18 10:20:00,21.74,21.86,21.57,21.85,3055200.0,15.2045,15.2884,15.0856,15.2814,3055200.0
2008-11-18 10:30:00,21.85,21.86,21.61,21.77,2173200.0,15.2814,15.2884,15.1135,15.2254,2173200.0
2008-11-18 10:40:00,21.75,21.8,21.62,21.69,1345800.0,15.2114,15.2464,15.1205,15.1695,1345800.0
2008-11-18 10:50:00,21.69,21.7,21.59,21.64,778100.0,15.1695,15.1765,15.0995,15.1345,778100.0
2008-11-18 11:00:00,21.64,21.64,21.44,21.52,1172100.0,15.1345,15.1345,14.9946,15.0506,1172100.0
2008-11-18 11:10:00,21.51,21.61,21.48,21.58,1046800.0,15.0436,15.1135,15.0226,15.0926,1046800.0
2008-11-18 11:20:00,21.59,21.62,21.5,21.55,670100.0,15.0995,15.1205,15.0366,15.0716,670100.0
2008-11-18 11:30:00,21.55,21.75,21.53,21.69,804800.0,15.0716,15.2114,15.0576,15.1695,804800.0
2008-11-18 11:40:00,21.69,21.76,21.6,21.65,1043400.0,15.1695,15.2184,15.1065,15.1415,1043400.0
2008-11-18 11:50:00,21.66,21.8,21.64,21.72,2021800.0,15.1485,15.2464,15.1345,15.1905,2021800.0
2008-11-18 12:00:00,21.73,21.73,21.62,21.65,1648700.0,15.1975,15.1975,15.1205,15.1415,1648700.0
2008-11-18 12:10:00,21.65,21.71,21.59,21.6,664600.0,15.1415,15.1835,15.0995,15.1065,664600.0
2008-11-18 12:20:00,21.59,21.64,21.49,21.52,1272300.0,15.0995,15.1345,15.0296,15.0506,1272300.0
2008-11-18 12:30:00,21.52,21.52,21.4,21.44,1162800.0,15.0506,15.0506,14.9667,14.9946,1162800.0
2008-11-18 12:40:00,21.44,21.47,21.3,21.35,1253600.0,14.9946,15.0156,14.8967,14.9317,1253600.0
2008-11-18 12:50:00,21.35,21.7,21.32,21.35,1178400.0,14.9317,15.1765,14.9107,14.9317,1178400.0
2008-11-18 13:00:00,21.34,21.34,21.16,21.2,1660400.0,14.9247,14.9247,14.7988,14.8268,1660400.0
2008-11-18 13:10:00,21.19,21.24,21.06,21.12,1582600.0,14.8198,14.8548,14.7289,14.7708,1582600.0
2008-11-18 13:20:00,21.12,21.28,21.11,21.27,1369200.0,14.7708,14.8827,14.7638,14.8757,1369200.0
2008-11-18 13:30:00,21.27,21.27,21.03,21.06,1690900.0,14.8757,14.8757,14.7079,14.7289,1690900.0
2008-11-18 13:40:00,21.06,21.11,20.92,20.94,1533500.0,14.7289,14.7638,14.631,14.6449,1533500.0
2008-11-18 13:50:00,20.93,21.21,20.93,21.21,2198600.0,14.638,14.8338,14.638,14.8338,2198600.0
2008-11-18 14:00:00,21.21,21.21,20.96,20.99,2043200.0,14.8338,14.8338,14.6589,14.6799,2043200.0
2008-11-18 14:10:00,21.0,21.17,20.97,21.09,2678400.0,14.6869,14.8058,14.6659,14.7499,2678400.0
2008-11-18 14:20:00,21.09,21.21,21.04,21.15,2146100.0,14.7499,14.8338,14.7149,14.7918,2146100.0
2008-11-18 14:30:00,21.14,21.15,20.95,21.02,1837700.0,14.7848,14.7918,14.6519,14.7009,1837700.0
2008-11-18 14:40:00,21.01,21.06,20.72,20.75,3256700.0,14.6939,14.7289,14.4911,14.5121,3256700.0
2008-11-18 14:50:00,20.75,20.88,20.68,20.77,3082200.0,14.5121,14.603,14.4631,14.5261,3082200.0
2008-11-18 15:00:00,20.77,21.15,20.74,21.13,4487600.0,14.5261,14.7918,14.5051,14.7778,4487600.0
2008-11-18 15:10:00,21.14,21.25,20.96,21.12,5332200.0,14.7848,14.8618,14.6589,14.7708,5332200.0
2008-11-18 15:20:00,21.12,21.35,20.99,21.13,5565600.0,14.7708,14.9317,14.6799,14.7778,5565600.0
2008-11-18 15:30:00,21.13,21.2,20.89,21.12,7724900.0,14.7778,14.8268,14.61,14.7708,7724900.0
2008-11-18 15:40:00,21.12,21.45,21.11,21.44,10413200.0,14.7708,15.0016,14.7638,14.9946,10413200.0
2008-11-18 15:50:00,21.43,21.66,21.32,21.53,10824100.0,14.9876,15.1485,14.9107,15.0576,10824100.0
2008-11-19 09:30:00,21.14,21.29,21.03,21.26,3971800.0,14.7848,14.8897,14.7079,14.8687,3971800.0
2008-11-19 09:40:00,21.26,21.3,21.01,21.11,3647700.0,14.8687,14.8967,14.6939,14.7638,3647700.0
2008-11-19 09:50:00,21.11,21.15,20.91,21.01,2797500.0,14.7638,14.7918,14.624,14.6939,2797500.0
2008-11-19 10:00:00,21.01,21.21,20.93,21.19,1973900.0,14.6939,14.8338,14.638,14.8198,1973900.0
2008-11-19 10:10:00,21.18,21.36,21.12,21.13,3022400.0,14.8128,14.9387,14.7708,14.7778,3022400.0
2008-11-19 10:20:00,21.13,21.15,20.99,21.06,2059400.0,14.7778,14.7918,14.6799,14.7289,2059400.0
2008-11-19 10:30:00,21.05,21.05,20.87,20.9,2627300.0,14.7219,14.7219,14.596,14.617,2627300.0
2008-11-19 10:40:00,20.91,20.96,20.72,20.74,1749800.0,14.624,14.6589,14.4911,14.5051,1749800.0
2008-11-19 10:50:00,20.74,21.0,20.61,20.64,1270600.0,14.5051,14.6869,14.4142,14.4351,1270600.0
2008-11-19 11:00:00,20.64,20.82,20.62,20.82,1691400.0,14.4351,14.561,14.4211,14.561,1691400.0
2008-11-19 11:10:00,20.82,20.84,20.65,20.8,1173600.0,14.561,14.575,14.4421,14.547,1173600.0
2008-11-19 11:20:00,20.8,20.8,20.54,20.56,1839100.0,14.547,14.547,14.3652,14.3792,1839100.0
2008-11-19 11:30:00,20.57,20.65,20.45,20.48,2603600.0,14.3862,14.4421,14.3023,14.3232,2603600.0
2008-11-19 11:40:00,20.49,20.53,20.35,20.39,2781800.0,14.3302,14.3582,14.2323,14.2603,2781800.0
2008-11-19 11:50:00,20.38,20.61,20.38,20.57,1671700.0,14.2533,14.4142,14.2533,14.3862,1671700.0
2008-11-19 12:00:00,20.58,20.59,20.48,20.5,2693600.0,14.3932,14.4002,14.3232,14.3372,2693600.0
2008-11-19 12:10:00,20.5,20.57,20.4,20.4,3524200.0,14.3372,14.3862,14.2673,14.2673,3524200.0
2008-11-19 12:20:00,20.4,20.46,20.35,20.39,1566100.0,14.2673,14.3092,14.2323,14.2603,1566100.0
2008-11-19 12:30:00,20.38,20.56,20.35,20.56,1683600.0,14.2533,14.3792,14.2323,14.3792,1683600.0
2008-11-19 12:40:00,20.57,20.58,20.47,20.54,1379100.0,14.3862,14.3932,14.3162,14.3652,1379100.0
2008-11-19 12:50:00,20.53,20.6,20.44,20.55,810300.0,14.3582,14.4072,14.2953,14.3722,810300.0
2008-11-19 13:00:00,20.55,20.74,20.54,20.63,1693900.0,14.3722,14.5051,14.3652,14.4281,1693900.0
2008-11-19 13:10:00,20.64,20.67,20.52,20.59,1138200.0,14.4351,14.4561,14.3512,14.4002,1138200.0
2008-11-19 13:20:00,20.6,20.61,20.4,20.4,859400.0,14.4072,14.4142,14.2673,14.2673,859400.0
2008-11-19 13:30:00,20.4,20.45,20.32,20.45,1526000.0,14.2673,14.3023,14.2113,14.3023,1526000.0
2008-11-19 13:40:00,20.45,20.54,20.43,20.48,1375300.0,14.3023,14.3652,14.2883,14.3232,1375300.0
2008-11-19 13:50:00,20.48,20.61,20.44,20.52,1247400.0,14.3232,14.4142,14.2953,14.3512,1247400.0
2008-11-19 14:00:00,20.52,20.52,20.33,20.49,2439600.0,14.3512,14.3512,14.2183,14.3302,2439600.0
2008-11-19 14:10:00,20.49,20.58,20.44,20.44,2483200.0,14.3302,14.3932,14.2953,14.2953,2483200.0
2008-11-19 14:20:00,20.44,20.5,20.34,20.43,2698300.0,14.2953,14.3372,14.2253,14.2883,2698300.0
2008-11-19 14:30:00,20.43,20.5,20.31,20.34,4374600.0,14.2883,14.3372,14.2043,14.2253,4374600.0
2008-11-19 14:40:00,20.35,20.7,20.34,20.61,6595800.0,14.2323,14.4771,14.2253,14.4142,6595800.0
2008-11-19 14:50:00,20.61,20.72,20.48,20.56,6375000.0,14.4142,14.4911,14.3232,14.3792,6375000.0
2008-11-19 15:00:00,20.58,20.64,20.4,20.61,4629700.0,14.3932,14.4351,14.2673,14.4142,4629700.0
2008-11-19 15:10:00,20.61,20.66,20.37,20.38,3121800.0,14.4142,14.4491,14.2463,14.2533,3121800.0
2008-11-19 15:20:00,20.38,20.39,20.16,20.32,3707600.0,14.2533,14.2603,14.0994,14.2113,3707600.0
2008-11-19 15:30:00,20.31,20.41,20.06,20.07,4546700.0,14.2043,14.2743,14.0295,14.0365,4546700.0
2008-11-19 15:40:00,20.07,20.21,19.77,19.81,11915300.0,14.0365,14.1344,13.8267,13.8547,11915300.0
2008-11-19 15:50:00,19.81,19.96,19.64,19.7,19430600.0,13.8547,13.9596,13.7358,13.7777,19430600.0
2008-11-20 09:30:00,19.47,19.63,19.34,19.36,7216500.0,13.6169,13.7288,13.5259,13.5399,7216500.0
2008-11-20 09:40:00,19.36,19.4,19.09,19.22,7845400.0,13.5399,13.5679,13.3511,13.442,7845400.0
2008-11-20 09:50:00,19.23,19.38,19.09,19.12,6439800.0,13.449,13.5539,13.3511,13.3721,6439800.0
2008-11-20 10:00:00,19.11,19.17,18.9,18.98,7993000.0,13.3651,13.4071,13.2182,13.2742,7993000.0
2008-11-20 10:10:00,18.99,19.02,18.88,18.94,5288200.0,13.2812,13.3021,13.2042,13.2462,5288200.0
2008-11-20 10:20:00,18.94,19.25,18.93,19.15,6924400.0,13.2462,13.463,13.2392,13.3931,6924400.0
2008-11-20 10:30:00,19.16,19.41,19.05,19.17,6284700.0,13.4001,13.5749,13.3231,13.4071,6284700.0
2008-11-20 10:40:00,19.17,19.7,19.16,19.53,6071900.0,13.4071,13.7777,13.4001,13.6588,6071900.0
2008-11-20 10:50:00,19.53,19.59,19.3,19.59,4463000.0,13.6588,13.7008,13.498,13.7008,4463000.0
2008-11-20 11:00:00,19.58,19.89,19.58,19.69,8193300.0,13.6938,13.9106,13.6938,13.7707,8193300.0
2008-11-20 11:10:00,19.7,19.82,19.54,19.6,3895000.0,13.7777,13.8616,13.6658,13.7078,3895000.0
2008-11-20 11:20:00,19.61,19.63,19.43,19.57,3316700.0,13.7148,13.7288,13.5889,13.6868,3316700.0
2008-11-20 11:30:00,19.57,19.57,19.33,19.47,3078800.0,13.6868,13.6868,13.519,13.6169,3078800.0
2008-11-20 11:40:00,19.47,19.62,19.43,19.5,3175000.0,13.6169,13.7218,13.5889,13.6378,3175000.0
2008-11-20 11:50:00,19.51,19.52,19.38,19.4,1590700.0,13.6448,13.6518,13.5539,13.5679,1590700.0
2008-11-20 12:00:00,19.39,19.4,19.22,19.25,3899300.0,13.5609,13.5679,13.442,13.463,3899300.0
2008-11-20 12:10:00,19.24,19.7,19.21,19.35,2541100.0,13.456,13.7777,13.435,13.5329,2541100.0
2008-11-20 12:20:00,19.35,19.8,19.35,19.76,3347600.0,13.5329,13.8477,13.5329,13.8197,3347600.0
2008-11-20 12:30:00,19.76,19.96,19.66,19.72,4331000.0,13.8197,13.9596,13.7497,13.7917,4331000.0
2008-11-20 12:40:00,19.72,20.0,19.7,19.96,3187900.0,13.7917,13.9875,13.7777,13.9596,3187900.0
2008-11-20 12:50:00,19.97,20.07,19.75,19.81,3660800.0,13.9666,14.0365,13.8127,13.8547,3660800.0
2008-11-20 13:00:00,19.79,19.8,19.56,19.67,3141400.0,13.8407,13.8477,13.6798,13.7567,3141400.0
2008-11-20 13:10:00,19.66,19.85,19.52,19.55,2778800.0,13.7497,13.8826,13.6518,13.6728,2778800.0
2008-11-20 13:20:00,19.55,19.65,19.33,19.44,3139600.0,13.6728,13.7428,13.519,13.5959,3139600.0
2008-11-20 13:30:00,19.44,19.85,19.27,19.35,3554600.0,13.5959,13.8826,13.477,13.5329,3554600.0
2008-11-20 13:40:00,19.35,19.52,19.29,19.45,2564900.0,13.5329,13.6518,13.491,13.6029,2564900.0
2008-11-20 13:50:00,19.45,19.69,19.38,19.66,2902300.0,13.6029,13.7707,13.5539,13.7497,2902300.0
2008-11-20 14:00:00,19.66,19.7,19.34,19.39,2810600.0,13.7497,13.7777,13.5259,13.5609,2810600.0
2008-11-20 14:10:00,19.38,19.51,19.23,19.27,3192900.0,13.5539,13.6448,13.449,13.477,3192900.0
2008-11-20 14:20:00,19.28,19.33,19.12,19.15,2425300.0,13.484,13.519,13.3721,13.3931,2425300.0
2008-11-20 14:30:00,19.15,19.25,19.09,19.21,3276400.0,13.3931,13.463,13.3511,13.435,3276400.0
2008-11-20 14:40:00,19.21,19.33,19.03,19.11,2765000.0,13.435,13.519,13.3091,13.3651,2765000.0
2008-11-20 14:50:00,19.12,19.22,18.99,19.09,1986200.0,13.3721,13.442,13.2812,13.3511,1986200.0
2008-11-20 15:00:00,19.09,19.2,18.94,19.03,4297500.0,13.3511,13.428,13.2462,13.3091,4297500.0
2008-11-20 15:10:00,19.03,19.13,18.82,18.85,4729300.0,13.3091,13.3791,13.1623,13.1833,4729300.0
2008-11-20 15:20:00,18.85,18.97,18.68,18.77,5708500.0,13.1833,13.2672,13.0644,13.1273,5708500.0
2008-11-20 15:30:00,18.77,18.95,18.48,18.51,8666500.0,13.1273,13.2532,12.9245,12.9455,8666500.0
2008-11-20 15:40:00,18.51,18.8,18.31,18.52,15228000.0,12.9455,13.1483,12.8056,12.9525,15228000.0
2008-11-20 15:50:00,18.52,18.55,18.22,18.3,19526600.0,12.9525,12.9734,12.7426,12.7986,19526600.0
2008-11-21 09:30:00,20.1,20.1,19.62,19.62,6126600.0,14.0575,14.0575,13.7218,13.7218,6126600.0
2008-11-21 09:40:00,19.62,19.87,19.57,19.81,6951100.0,13.7218,13.8966,13.6868,13.8547,6951100.0
2008-11-21 09:50:00,19.82,19.86,19.47,19.61,5735000.0,13.8616,13.8896,13.6169,13.7148,5735000.0
2008-11-21 10:00:00,19.61,19.66,19.38,19.62,6215100.0,13.7148,13.7497,13.5539,13.7218,6215100.0
2008-11-21 10:10:00,19.62,19.63,19.33,19.4,3672900.0,13.7218,13.7288,13.519,13.5679,3672900.0
2008-11-21 10:20:00,19.39,19.54,19.29,19.32,3087300.0,13.5609,13.6658,13.491,13.512,3087300.0
2008-11-21 10:30:00,19.32,19.5,19.3,19.44,2976500.0,13.512,13.6378,13.498,13.5959,2976500.0
2008-11-21 10:40:00,19.43,19.56,19.39,19.43,2583300.0,13.5889,13.6798,13.5609,13.5889,2583300.0
2008-11-21 10:50:00,19.41,19.46,19.08,19.16,2783700.0,13.5749,13.6099,13.3441,13.4001,2783700.0
2008-11-21 11:00:00,19.16,19.27,18.98,19.09,2581200.0,13.4001,13.477,13.2742,13.3511,2581200.0
2008-11-21 11:10:00,19.08,19.23,18.99,19.23,1755500.0,13.3441,13.449,13.2812,13.449,1755500.0
2008-11-21 11:20:00,19.23,19.4,19.15,19.31,1814200.0,13.449,13.5679,13.3931,13.505,1814200.0
2008-11-21 11:30:00,19.32,19.43,19.28,19.38,1675300.0,13.512,13.5889,13.484,13.5539,1675300.0
2008-11-21 11:40:00,19.4,19.53,19.38,19.41,1444500.0,13.5679,13.6588,13.5539,13.5749,1444500.0
2008-11-21 11:50:00,19.41,19.47,19.26,19.32,1509100.0,13.5749,13.6169,13.47,13.512,1509100.0
2008-11-21 12:00:00,19.32,19.5,19.25,19.41,2234600.0,13.512,13.6378,13.463,13.5749,2234600.0
2008-11-21 12:10:00,19.4,19.48,19.31,19.32,2924700.0,13.5679,13.6239,13.505,13.512,2924700.0
2008-11-21 12:20:00,19.32,19.49,19.3,19.48,1894500.0,13.512,13.6309,13.498,13.6239,1894500.0
2008-11-21 12:30:00,19.49,19.67,19.41,19.63,2438400.0,13.6309,13.7567,13.5749,13.7288,2438400.0
2008-11-21 12:40:00,19.64,19.73,19.5,19.52,1576400.0,13.7358,13.7987,13.6378,13.6518,1576400.0
2008-11-21 12:50:00,19.53,19.62,19.44,19.48,3018500.0,13.6588,13.7218,13.5959,13.6239,3018500.0
2008-11-21 13:00:00,19.48,19.5,19.35,19.42,1567500.0,13.6239,13.6378,13.5329,13.5819,1567500.0
2008-11-21 13:10:00,19.41,19.52,19.4,19.45,1010200.0,13.5749,13.6518,13.5679,13.6029,1010200.0
2008-11-21 13:20:00,19.45,19.45,19.26,19.29,1444300.0,13.6029,13.6029,13.47,13.491,1444300.0
2008-11-21 13:30:00,19.29,19.36,19.21,19.27,1617900.0,13.491,13.5399,13.435,13.477,1617900.0
2008-11-21 13:40:00,19.28,19.44,19.25,19.29,1544500.0,13.484,13.5959,13.463,13.491,1544500.0
2008-11-21 13:50:00,19.29,19.32,19.08,19.09,1941100.0,13.491,13.512,13.3441,13.3511,1941100.0
2008-11-21 14:00:00,19.1,19.32,19.02,19.22,2957500.0,13.3581,13.512,13.3021,13.442,2957500.0
2008-11-21 14:10:00,19.22,19.33,19.15,19.25,1847400.0,13.442,13.519,13.3931,13.463,1847400.0
2008-11-21 14:20:00,19.25,19.41,19.22,19.26,2984700.0,13.463,13.5749,13.442,13.47,2984700.0
2008-11-21 14:30:00,19.26,19.28,19.13,19.19,3025400.0,13.47,13.484,13.3791,13.421,3025400.0
2008-11-21 14:40:00,19.19,19.34,19.0,19.31,5205200.0,13.421,13.5259,13.2882,13.505,5205200.0
2008-11-21 14:50:00,19.3,19.35,19.1,19.19,3761700.0,13.498,13.5329,13.3581,13.421,3761700.0
2008-11-21 15:00:00,19.2,19.65,19.19,19.5,6904200.0,13.428,13.7428,13.421,13.6378,6904200.0
2008-11-21 15:10:00,19.5,19.98,19.47,19.83,10122400.0,13.6378,13.9735,13.6169,13.8686,10122400.0
2008-11-21 15:20:00,19.83,19.99,19.6,19.91,8046200.0,13.8686,13.9805,13.7078,13.9246,8046200.0
2008-11-21 15:30:00,19.92,20.58,19.77,20.49,15793800.0,13.9316,14.3932,13.8267,14.3302,15793800.0
2008-11-21 15:40:00,20.49,20.49,20.02,20.41,15781600.0,14.3302,14.3302,14.0015,14.2743,15781600.0
2008-11-21 15:50:00,20.42,20.98,20.33,20.89,30347200.0,14.2813,14.6729,14.2183,14.61,30347200.0
2008-11-24 09:30:00,20.78,21.26,20.78,21.1,8813100.0,14.533,14.8687,14.533,14.7568,8813100.0
2008-11-24 09:40:00,21.1,21.2,20.98,21.19,8342600.0,14.7568,14.8268,14.6729,14.8198,8342600.0
2008-11-24 09:50:00,21.19,21.41,21.16,21.4,6837100.0,14.8198,14.9737,14.7988,14.9667,6837100.0
2008-11-24 10:00:00,21.4,21.58,21.4,21.57,8247100.0,14.9667,15.0926,14.9667,15.0856,8247100.0
2008-11-24 10:10:00,21.57,21.74,21.56,21.7,5800700.0,15.0856,15.2045,15.0786,15.1765,5800700.0
2008-11-24 10:20:00,21.71,21.97,21.68,21.97,6224900.0,15.1835,15.3653,15.1625,15.3653,6224900.0
2008-11-24 10:30:00,21.97,22.11,21.81,21.86,5132100.0,15.3653,15.4632,15.2534,15.2884,5132100.0
2008-11-24 10:40:00,21.86,22.02,21.85,21.92,3442700.0,15.2884,15.4003,15.2814,15.3303,3442700.0
2008-11-24 10:50:00,21.92,21.94,21.77,21.94,3667500.0,15.3303,15.3443,15.2254,15.3443,3667500.0
2008-11-24 11:00:00,21.95,22.01,21.85,21.91,3164000.0,15.3513,15.3933,15.2814,15.3233,3164000.0
2008-11-24 11:10:00,21.91,21.98,21.87,21.91,2103500.0,15.3233,15.3723,15.2954,15.3233,2103500.0
2008-11-24 11:20:00,21.91,22.04,21.85,21.96,2598100.0,15.3233,15.4143,15.2814,15.3583,2598100.0
2008-11-24 11:30:00,21.96,22.04,21.91,21.93,3269400.0,15.3583,15.4143,15.3233,15.3373,3269400.0
2008-11-24 11:40:00,21.94,22.04,21.89,22.02,1518000.0,15.3443,15.4143,15.3094,15.4003,1518000.0
2008-11-24 11:50:00,22.02,22.14,21.97,22.05,2297000.0,15.4003,15.4842,15.3653,15.4213,2297000.0
2008-11-24 12:00:00,22.05,22.15,21.95,22.0,1620300.0,15.4213,15.4912,15.3513,15.3863,1620300.0
2008-11-24 12:10:00,22.0,22.1,21.78,21.8,2024400.0,15.3863,15.4562,15.2324,15.2464,2024400.0
2008-11-24 12:20:00,21.8,21.9,21.61,21.64,3154100.0,15.2464,15.3164,15.1135,15.1345,3154100.0
2008-11-24 12:30:00,21.64,21.79,21.6,21.6,3853500.0,15.1345,15.2394,15.1065,15.1065,3853500.0
2008-11-24 12:40:00,21.6,21.79,21.56,21.7,1663700.0,15.1065,15.2394,15.0786,15.1765,1663700.0
2008-11-24 12:50:00,21.7,21.87,21.67,21.85,2361700.0,15.1765,15.2954,15.1555,15.2814,2361700.0
2008-11-24 13:00:00,21.85,21.95,21.84,21.85,2045500.0,15.2814,15.3513,15.2744,15.2814,2045500.0
2008-11-24 13:10:00,21.84,21.87,21.69,21.78,2193700.0,15.2744,15.2954,15.1695,15.2324,2193700.0
2008-11-24 13:20:00,21.77,21.97,21.75,21.92,2901400.0,15.2254,15.3653,15.2114,15.3303,2901400.0
2008-11-24 13:30:00,21.93,21.97,21.86,21.9,1137400.0,15.3373,15.3653,15.2884,15.3164,1137400.0
2008-11-24 13:40:00,21.9,21.94,21.82,21.87,1392500.0,15.3164,15.3443,15.2604,15.2954,1392500.0
2008-11-24 13:50:00,21.87,22.1,21.87,22.1,1463000.0,15.2954,15.4562,15.2954,15.4562,1463000.0
2008-11-24 14:00:00,22.1,22.12,21.86,21.93,4304200.0,15.4562,15.4702,15.2884,15.3373,4304200.0
2008-11-24 14:10:00,21.93,21.99,21.84,21.93,2379500.0,15.3373,15.3793,15.2744,15.3373,2379500.0
2008-11-24 14:20:00,21.93,22.11,21.91,22.04,2397100.0,15.3373,15.4632,15.3233,15.4143,2397100.0
2008-11-24 14:30:00,22.03,22.14,22.03,22.11,1975200.0,15.4073,15.4842,15.4073,15.4632,1975200.0
2008-11-24 14:40:00,22.11,22.14,21.9,21.91,1709100.0,15.4632,15.4842,15.3164,15.3233,1709100.0
2008-11-24 14:50:00,21.91,22.11,21.91,22.09,1708400.0,15.3233,15.4632,15.3233,15.4492,1708400.0
2008-11-24 15:00:00,22.09,22.31,22.0,22.31,3351100.0,15.4492,15.6031,15.3863,15.6031,3351100.0
2008-11-24 15:10:00,22.31,22.33,22.2,22.25,3355500.0,15.6031,15.6171,15.5262,15.5611,3355500.0
2008-11-24 15:20:00,22.24,22.48,22.22,22.47,3959600.0,15.5541,15.722,15.5402,15.715,3959600.0
2008-11-24 15:30:00,22.47,22.55,22.34,22.52,5834200.0,15.715,15.7709,15.6241,15.75,5834200.0
2008-11-24 15:40:00,22.51,22.65,22.24,22.26,10952900.0,15.743,15.8409,15.5541,15.5681,10952900.0
2008-11-24 15:50:00,22.26,22.34,21.84,22.16,18235000.0,15.5681,15.6241,15.2744,15.4982,18235000.0
2008-11-25 09:30:00,22.54,22.6,22.27,22.27,7097400.0,15.764,15.8059,15.5751,15.5751,7097400.0
2008-11-25 09:40:00,22.27,22.37,22.06,22.13,4903700.0,15.5751,15.6451,15.4283,15.4772,4903700.0
2008-11-25 09:50:00,22.14,22.29,22.01,22.05,5907900.0,15.4842,15.5891,15.3933,15.4213,5907900.0
2008-11-25 10:00:00,22.05,22.3,22.05,22.3,4889700.0,15.4213,15.5961,15.4213,15.5961,4889700.0
2008-11-25 10:10:00,22.31,22.33,22.12,22.17,2694100.0,15.6031,15.6171,15.4702,15.5052,2694100.0
2008-11-25 10:20:00,22.18,22.19,22.04,22.15,2566900.0,15.5122,15.5192,15.4143,15.4912,2566900.0
2008-11-25 10:30:00,22.15,22.18,21.86,21.87,3358800.0,15.4912,15.5122,15.2884,15.2954,3358800.0
2008-11-25 10:40:00,21.87,21.94,21.67,21.67,3015300.0,15.2954,15.3443,15.1555,15.1555,3015300.0
2008-11-25 10:50:00,21.67,21.78,21.62,21.78,2258000.0,15.1555,15.2324,15.1205,15.2324,2258000.0
2008-11-25 11:00:00,21.78,21.83,21.48,21.52,2621500.0,15.2324,15.2674,15.0226,15.0506,2621500.0
2008-11-25 11:10:00,21.52,21.76,21.51,21.74,4853600.0,15.0506,15.2184,15.0436,15.2045,4853600.0
2008-11-25 11:20:00,21.74,21.91,21.72,21.86,2997900.0,15.2045,15.3233,15.1905,15.2884,2997900.0
2008-11-25 11:30:00,21.86,21.92,21.71,21.71,2114000.0,15.2884,15.3303,15.1835,15.1835,2114000.0
2008-11-25 11:40:00,21.71,21.95,21.7,21.9,3227700.0,15.1835,15.3513,15.1765,15.3164,3227700.0
2008-11-25 11:50:00,21.91,22.02,21.82,21.88,1714900.0,15.3233,15.4003,15.2604,15.3024,1714900.0
2008-11-25 12:00:00,21.89,21.92,21.76,21.79,1821900.0,15.3094,15.3303,15.2184,15.2394,1821900.0
2008-11-25 12:10:00,21.79,21.84,21.63,21.76,2787200.0,15.2394,15.2744,15.1275,15.2184,2787200.0
2008-11-25 12:20:00,21.76,21.79,21.64,21.74,2096400.0,15.2184,15.2394,15.1345,15.2045,2096400.0
2008-11-25 12:30:00,21.75,21.79,21.65,21.72,2169400.0,15.2114,15.2394,15.1415,15.1905,2169400.0
2008-11-25 12:40:00,21.71,21.76,21.53,21.54,1768800.0,15.1835,15.2184,15.0576,15.0646,1768800.0
2008-11-25 12:50:00,21.54,21.61,21.4,21.51,1763200.0,15.0646,15.1135,14.9667,15.0436,1763200.0
2008-11-25 13:00:00,21.51,21.55,21.37,21.5,4382100.0,15.0436,15.0716,14.9457,15.0366,4382100.0
2008-11-25 13:10:00,21.5,21.57,21.4,21.51,1651400.0,15.0366,15.0856,14.9667,15.0436,1651400.0
2008-11-25 13:20:00,21.51,21.7,21.47,21.64,2083600.0,15.0436,15.1765,15.0156,15.1345,2083600.0
2008-11-25 13:30:00,21.64,21.75,21.64,21.66,1698400.0,15.1345,15.2114,15.1345,15.1485,1698400.0
2008-11-25 13:40:00,21.65,22.0,21.56,21.65,3064200.0,15.1415,15.3863,15.0786,15.1415,3064200.0
2008-11-25 13:50:00,21.64,21.65,21.49,21.5,1887000.0,15.1345,15.1415,15.0296,15.0366,1887000.0
2008-11-25 14:00:00,21.5,21.57,21.42,21.44,1171600.0,15.0366,15.0856,14.9806,14.9946,1171600.0
2008-11-25 14:10:00,21.45,21.45,21.24,21.42,2939900.0,15.0016,15.0016,14.8548,14.9806,2939900.0
2008-11-25 14:20:00,21.42,21.65,21.33,21.33,2178500.0,14.9806,15.1415,14.9177,14.9177,2178500.0
2008-11-25 14:30:00,21.34,21.56,21.3,21.49,2308900.0,14.9247,15.0786,14.8967,15.0296,2308900.0
2008-11-25 14:40:00,21.49,21.58,21.43,21.54,3124300.0,15.0296,15.0926,14.9876,15.0646,3124300.0
2008-11-25 14:50:00,21.53,21.82,21.43,21.74,2538500.0,15.0576,15.2604,14.9876,15.2045,2538500.0
2008-11-25 15:00:00,21.73,21.96,21.68,21.71,4450300.0,15.1975,15.3583,15.1625,15.1835,4450300.0
2008-11-25 15:10:00,21.71,21.88,21.62,21.73,2243100.0,15.1835,15.3024,15.1205,15.1975,2243100.0
2008-11-25 15:20:00,21.73,21.75,21.52,21.64,3235500.0,15.1975,15.2114,15.0506,15.1345,3235500.0
2008-11-25 15:30:00,21.64,21.86,21.58,21.72,2738600.0,15.1345,15.2884,15.0926,15.1905,2738600.0
2008-11-25 15:40:00,21.72,21.98,21.7,21.84,4584800.0,15.1905,15.3723,15.1765,15.2744,4584800.0
2008-11-25 15:50:00,21.84,21.98,21.67,21.76,8365700.0,15.2744,15.3723,15.1555,15.2184,8365700.0
2008-11-26 09:30:00,21.62,21.9,21.57,21.84,2627300.0,15.1205,15.3164,15.0856,15.2744,2627300.0
2008-11-26 09:40:00,21.84,21.95,21.74,21.86,3049100.0,15.2744,15.3513,15.2045,15.2884,3049100.0
2008-11-26 09:50:00,21.87,22.15,21.79,22.06,2604900.0,15.2954,15.4912,15.2394,15.4283,2604900.0
2008-11-26 10:00:00,22.06,22.21,21.99,22.05,2968800.0,15.4283,15.5332,15.3793,15.4213,2968800.0
2008-11-26 10:10:00,22.06,22.31,22.03,22.28,1788700.0,15.4283,15.6031,15.4073,15.5821,1788700.0
2008-11-26 10:20:00,22.28,22.44,22.27,22.37,1625600.0,15.5821,15.694,15.5751,15.6451,1625600.0
2008-11-26 10:30:00,22.37,22.41,22.17,22.23,2817000.0,15.6451,15.673,15.5052,15.5471,2817000.0
2008-11-26 10:40:00,22.23,22.28,22.13,22.15,1880000.0,15.5471,15.5821,15.4772,15.4912,1880000.0
2008-11-26 10:50:00,22.15,22.41,22.13,22.33,1865400.0,15.4912,15.673,15.4772,15.6171,1865400.0
2008-11-26 11:00:00,22.33,22.34,22.2,22.3,1637000.0,15.6171,15.6241,15.5262,15.5961,1637000.0
2008-11-26 11:10:00,22.31,22.56,22.31,22.55,4590100.0,15.6031,15.7779,15.6031,15.7709,4590100.0
2008-11-26 11:20:00,22.56,22.62,22.51,22.53,2372900.0,15.7779,15.8199,15.743,15.757,2372900.0
2008-11-26 11:30:00,22.52,22.65,22.5,22.61,4097100.0,15.75,15.8409,15.736,15.8129,4097100.0
2008-11-26 11:40:00,22.6,22.68,22.55,22.68,2296500.0,15.8059,15.8619,15.7709,15.8619,2296500.0
2008-11-26 11:50:00,22.68,22.68,22.55,22.56,1084700.0,15.8619,15.8619,15.7709,15.7779,1084700.0
2008-11-26 12:00:00,22.57,22.62,22.55,22.56,1071500.0,15.7849,15.8199,15.7709,15.7779,1071500.0
2008-11-26 12:10:00,22.55,22.59,22.53,22.54,1026700.0,15.7709,15.7989,15.757,15.764,1026700.0
2008-11-26 12:20:00,22.55,22.73,22.3,22.72,2045500.0,15.7709,15.8968,15.5961,15.8898,2045500.0
2008-11-26 12:30:00,22.7,22.87,22.68,22.83,4484100.0,15.8759,15.9947,15.8619,15.9668,4484100.0
2008-11-26 12:40:00,22.83,22.96,22.8,22.94,1770000.0,15.9668,16.0577,15.9458,16.0437,1770000.0
2008-11-26 12:50:00,22.94,23.01,22.9,22.92,1657700.0,16.0437,16.0927,16.0157,16.0297,1657700.0
2008-11-26 13:00:00,22.93,23.05,22.92,23.0,1457500.0,16.0367,16.1206,16.0297,16.0857,1457500.0
2008-11-26 13:10:00,22.99,22.99,22.84,22.87,955700.0,16.0787,16.0787,15.9738,15.9947,955700.0
2008-11-26 13:20:00,22.87,22.9,22.77,22.82,1155400.0,15.9947,16.0157,15.9248,15.9598,1155400.0
2008-11-26 13:30:00,22.81,22.83,22.69,22.76,1087900.0,15.9528,15.9668,15.8689,15.9178,1087900.0
2008-11-26 13:40:00,22.76,22.84,22.71,22.81,576500.0,15.9178,15.9738,15.8828,15.9528,576500.0
2008-11-26 13:50:00,22.8,22.87,22.75,22.76,688900.0,15.9458,15.9947,15.9108,15.9178,688900.0
2008-11-26 14:00:00,22.76,22.76,22.65,22.75,1232400.0,15.9178,15.9178,15.8409,15.9108,1232400.0
2008-11-26 14:10:00,22.75,22.85,22.65,22.81,1622200.0,15.9108,15.9808,15.8409,15.9528,1622200.0
2008-11-26 14:20:00,22.81,22.92,22.79,22.9,1068600.0,15.9528,16.0297,15.9388,16.0157,1068600.0
2008-11-26 14:30:00,22.9,22.97,22.8,22.92,4129800.0,16.0157,16.0647,15.9458,16.0297,4129800.0
2008-11-26 14:40:00,22.93,23.06,22.91,23.02,2023000.0,16.0367,16.1276,16.0227,16.0997,2023000.0
2008-11-26 14:50:00,23.02,23.14,23.01,23.1,1902400.0,16.0997,16.1836,16.0927,16.1556,1902400.0
2008-11-26 15:00:00,23.1,23.15,22.9,23.05,2105400.0,16.1556,16.1906,16.0157,16.1206,2105400.0
2008-11-26 15:10:00,23.05,23.22,23.02,23.14,2342000.0,16.1206,16.2395,16.0997,16.1836,2342000.0
2008-11-26 15:20:00,23.14,23.17,22.9,23.15,1911900.0,16.1836,16.2046,16.0157,16.1906,1911900.0
2008-11-26 15:30:00,23.15,23.25,23.11,23.2,3090300.0,16.1906,16.2605,16.1626,16.2255,3090300.0
2008-11-26 15:40:00,23.2,23.23,23.0,23.14,4414000.0,16.2255,16.2465,16.0857,16.1836,4414000.0
2008-11-26 15:50:00,23.13,23.44,23.06,23.4,14823900.0,16.1766,16.3934,16.1276,16.3654,14823900.0
2008-11-28 09:30:00,22.84,23.04,22.79,23.03,1784000.0,15.9738,16.1136,15.9388,16.1066,1784000.0
2008-11-28 09:40:00,23.03,23.04,22.87,22.87,1688200.0,16.1066,16.1136,15.9947,15.9947,1688200.0
2008-11-28 09:50:00,22.87,22.91,22.81,22.86,1573900.0,15.9947,16.0227,15.9528,15.9878,1573900.0
2008-11-28 10:00:00,22.86,22.98,22.81,22.85,1758000.0,15.9878,16.0717,15.9528,15.9808,1758000.0
2008-11-28 10:10:00,22.85,22.94,22.83,22.92,2440900.0,15.9808,16.0437,15.9668,16.0297,2440900.0
2008-11-28 10:20:00,22.92,22.96,22.88,22.88,1232600.0,16.0297,16.0577,16.0017,16.0017,1232600.0
2008-11-28 10:30:00,22.88,22.89,22.78,22.81,1917100.0,16.0017,16.0087,15.9318,15.9528,1917100.0
2008-11-28 10:40:00,22.8,22.88,22.77,22.82,1226700.0,15.9458,16.0017,15.9248,15.9598,1226700.0
2008-11-28 10:50:00,22.82,22.88,22.78,22.87,485600.0,15.9598,16.0017,15.9318,15.9947,485600.0
2008-11-28 11:00:00,22.87,22.87,22.79,22.8,609100.0,15.9947,15.9947,15.9388,15.9458,609100.0
2008-11-28 11:10:00,22.8,22.82,22.74,22.76,875800.0,15.9458,15.9598,15.9038,15.9178,875800.0
2008-11-28 11:20:00,22.75,22.91,22.73,22.9,675500.0,15.9108,16.0227,15.8968,16.0157,675500.0
2008-11-28 11:30:00,22.9,22.9,22.82,22.86,590000.0,16.0157,16.0157,15.9598,15.9878,590000.0
2008-11-28 11:40:00,22.87,22.92,22.83,22.92,651200.0,15.9947,16.0297,15.9668,16.0297,651200.0
2008-11-28 11:50:00,22.92,22.99,22.91,22.98,632500.0,16.0297,16.0787,16.0227,16.0717,632500.0
2008-11-28 12:00:00,22.98,23.0,22.95,22.96,629300.0,16.0717,16.0857,16.0507,16.0577,629300.0
2008-11-28 12:10:00,22.96,23.0,22.89,22.92,536700.0,16.0577,16.0857,16.0087,16.0297,536700.0
2008-11-28 12:20:00,22.92,22.94,22.87,22.89,1401900.0,16.0297,16.0437,15.9947,16.0087,1401900.0
2008-11-28 12:30:00,22.88,22.95,22.86,22.89,1872800.0,16.0017,16.0507,15.9878,16.0087,1872800.0
2008-11-28 12:40:00,22.9,23.0,22.89,22.98,1436200.0,16.0157,16.0857,16.0087,16.0717,1436200.0
2008-11-28 12:50:00,22.98,23.08,22.93,22.95,4543900.0,16.0717,16.1416,16.0367,16.0507,4543900.0
2008-11-28 13:00:00,22.96,23.0,22.88,22.92,6024700.0,16.0577,16.0857,16.0017,16.0297,6024700.0
2008-11-28 13:10:00,22.96,22.96,22.92,22.93,9600.0,16.0577,16.0577,16.0297,16.0367,9600.0
2008-11-28 13:20:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:30:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:40:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:50:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 14:00:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 14:10:00,22.99,22.99,22.99,22.99,5000.0,16.0787,16.0787,16.0787,16.0787,5000.0
2008-11-28 14:20:00,22.99,22.99,22.99,22.99,0.0,16.0787,16.0787,16.0787,16.0787,0.0
2008-11-28 14:30:00,23.09,23.1,23.09,23.1,6900.0,16.1486,16.1556,16.1486,16.1556,6900.0
2008-11-28 14:40:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 14:50:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:00:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:10:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:20:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:30:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:40:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:50:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-12-01 09:30:00,22.16,22.2,21.82,21.86,4078900.0,15.4982,15.5262,15.2604,15.2884,4078900.0
2008-12-01 09:40:00,21.86,21.94,21.77,21.91,4744500.0,15.2884,15.3443,15.2254,15.3233,4744500.0
2008-12-01 09:50:00,21.92,21.94,21.79,21.82,4183700.0,15.3303,15.3443,15.2394,15.2604,4183700.0
2008-12-01 10:00:00,21.81,21.92,21.77,21.91,4100900.0,15.2534,15.3303,15.2254,15.3233,4100900.0
2008-12-01 10:10:00,21.91,21.97,21.83,21.87,3112600.0,15.3233,15.3653,15.2674,15.2954,3112600.0
2008-12-01 10:20:00,21.87,21.92,21.79,21.79,3177400.0,15.2954,15.3303,15.2394,15.2394,3177400.0
2008-12-01 10:30:00,21.79,21.8,21.54,21.54,5819400.0,15.2394,15.2464,15.0646,15.0646,5819400.0
2008-12-01 10:40:00,21.55,21.6,21.5,21.53,2174300.0,15.0716,15.1065,15.0366,15.0576,2174300.0
2008-12-01 10:50:00,21.53,21.57,21.43,21.43,1264300.0,15.0576,15.0856,14.9876,14.9876,1264300.0
2008-12-01 11:00:00,21.43,21.47,21.39,21.45,1381600.0,14.9876,15.0156,14.9597,15.0016,1381600.0
2008-12-01 11:10:00,21.45,21.63,21.44,21.63,1802800.0,15.0016,15.1275,14.9946,15.1275,1802800.0
2008-12-01 11:20:00,21.62,21.66,21.54,21.55,1529400.0,15.1205,15.1485,15.0646,15.0716,1529400.0
2008-12-01 11:30:00,21.55,21.64,21.54,21.61,2561500.0,15.0716,15.1345,15.0646,15.1135,2561500.0
2008-12-01 11:40:00,21.61,21.67,21.58,21.61,2013200.0,15.1135,15.1555,15.0926,15.1135,2013200.0
2008-12-01 11:50:00,21.6,21.62,21.54,21.55,1581900.0,15.1065,15.1205,15.0646,15.0716,1581900.0
2008-12-01 12:00:00,21.55,21.63,21.5,21.54,2331600.0,15.0716,15.1275,15.0366,15.0646,2331600.0
2008-12-01 12:10:00,21.54,21.88,21.52,21.55,1934900.0,15.0646,15.3024,15.0506,15.0716,1934900.0
2008-12-01 12:20:00,21.55,21.58,21.43,21.5,1324900.0,15.0716,15.0926,14.9876,15.0366,1324900.0
2008-12-01 12:30:00,21.49,21.55,21.45,21.46,730300.0,15.0296,15.0716,15.0016,15.0086,730300.0
2008-12-01 12:40:00,21.47,21.55,21.44,21.53,980400.0,15.0156,15.0716,14.9946,15.0576,980400.0
2008-12-01 12:50:00,21.53,21.54,21.43,21.44,1124200.0,15.0576,15.0646,14.9876,14.9946,1124200.0
2008-12-01 13:00:00,21.43,21.52,21.43,21.51,485500.0,14.9876,15.0506,14.9876,15.0436,485500.0
2008-12-01 13:10:00,21.51,21.62,21.51,21.61,1133300.0,15.0436,15.1205,15.0436,15.1135,1133300.0
2008-12-01 13:20:00,21.61,21.61,21.49,21.52,1079200.0,15.1135,15.1135,15.0296,15.0506,1079200.0
2008-12-01 13:30:00,21.51,21.64,21.5,21.56,956000.0,15.0436,15.1345,15.0366,15.0786,956000.0
2008-12-01 13:40:00,21.57,21.6,21.45,21.48,1559700.0,15.0856,15.1065,15.0016,15.0226,1559700.0
2008-12-01 13:50:00,21.48,21.55,21.44,21.54,1007700.0,15.0226,15.0716,14.9946,15.0646,1007700.0
2008-12-01 14:00:00,21.55,21.57,21.43,21.54,1324300.0,15.0716,15.0856,14.9876,15.0646,1324300.0
2008-12-01 14:10:00,21.53,21.57,21.4,21.44,1696700.0,15.0576,15.0856,14.9667,14.9946,1696700.0
2008-12-01 14:20:00,21.45,21.58,21.42,21.54,1055500.0,15.0016,15.0926,14.9806,15.0646,1055500.0
2008-12-01 14:30:00,21.52,21.64,21.48,21.55,1886100.0,15.0506,15.1345,15.0226,15.0716,1886100.0
2008-12-01 14:40:00,21.55,21.66,21.49,21.59,1225200.0,15.0716,15.1485,15.0296,15.0995,1225200.0
2008-12-01 14:50:00,21.59,21.74,21.52,21.54,1475600.0,15.0995,15.2045,15.0506,15.0646,1475600.0
2008-12-01 15:00:00,21.54,21.6,21.45,21.47,1549800.0,15.0646,15.1065,15.0016,15.0156,1549800.0
2008-12-01 15:10:00,21.47,21.54,21.41,21.42,1733300.0,15.0156,15.0646,14.9737,14.9806,1733300.0
2008-12-01 15:20:00,21.42,21.49,21.22,21.27,3308000.0,14.9806,15.0296,14.8408,14.8757,3308000.0
2008-12-01 15:30:00,21.27,21.28,21.13,21.13,4901200.0,14.8757,14.8827,14.7778,14.7778,4901200.0
2008-12-01 15:40:00,21.13,21.23,20.9,20.98,12517700.0,14.7778,14.8478,14.617,14.6729,12517700.0
2008-12-01 15:50:00,20.97,21.2,20.69,20.75,20084000.0,14.6659,14.8268,14.4701,14.5121,20084000.0
2008-12-02 09:30:00,21.64,21.68,21.39,21.49,4041200.0,15.1345,15.1625,14.9597,15.0296,4041200.0
2008-12-02 09:40:00,21.48,21.49,21.2,21.23,4308100.0,15.0226,15.0296,14.8268,14.8478,4308100.0
2008-12-02 09:50:00,21.23,21.37,21.15,21.3,4179000.0,14.8478,14.9457,14.7918,14.8967,4179000.0
2008-12-02 10:00:00,21.3,21.58,21.23,21.54,2790000.0,14.8967,15.0926,14.8478,15.0646,2790000.0
2008-12-02 10:10:00,21.55,21.65,21.5,21.56,2691400.0,15.0716,15.1415,15.0366,15.0786,2691400.0
2008-12-02 10:20:00,21.55,21.65,21.48,21.57,1676100.0,15.0716,15.1415,15.0226,15.0856,1676100.0
2008-12-02 10:30:00,21.57,21.78,21.57,21.76,1901000.0,15.0856,15.2324,15.0856,15.2184,1901000.0
2008-12-02 10:40:00,21.77,21.86,21.7,21.72,1366200.0,15.2254,15.2884,15.1765,15.1905,1366200.0
2008-12-02 10:50:00,21.73,21.75,21.59,21.66,2113500.0,15.1975,15.2114,15.0995,15.1485,2113500.0
2008-12-02 11:00:00,21.65,21.7,21.54,21.61,913600.0,15.1415,15.1765,15.0646,15.1135,913600.0
2008-12-02 11:10:00,21.61,21.68,21.51,21.55,778500.0,15.1135,15.1625,15.0436,15.0716,778500.0
2008-12-02 11:20:00,21.56,21.75,21.55,21.66,974400.0,15.0786,15.2114,15.0716,15.1485,974400.0
2008-12-02 11:30:00,21.66,21.76,21.51,21.55,1707300.0,15.1485,15.2184,15.0436,15.0716,1707300.0
2008-12-02 11:40:00,21.55,21.71,21.51,21.71,868700.0,15.0716,15.1835,15.0436,15.1835,868700.0
2008-12-02 11:50:00,21.71,21.75,21.66,21.7,936900.0,15.1835,15.2114,15.1485,15.1765,936900.0
2008-12-02 12:00:00,21.71,21.79,21.65,21.74,1837800.0,15.1835,15.2394,15.1415,15.2045,1837800.0
2008-12-02 12:10:00,21.74,21.79,21.7,21.78,570500.0,15.2045,15.2394,15.1765,15.2324,570500.0
2008-12-02 12:20:00,21.79,21.9,21.79,21.87,1403700.0,15.2394,15.3164,15.2394,15.2954,1403700.0
2008-12-02 12:30:00,21.88,21.93,21.78,21.81,741800.0,15.3024,15.3373,15.2324,15.2534,741800.0
2008-12-02 12:40:00,21.81,21.82,21.74,21.8,633500.0,15.2534,15.2604,15.2045,15.2464,633500.0
2008-12-02 12:50:00,21.8,21.82,21.7,21.74,1288800.0,15.2464,15.2604,15.1765,15.2045,1288800.0
2008-12-02 13:00:00,21.75,21.79,21.69,21.73,715800.0,15.2114,15.2394,15.1695,15.1975,715800.0
2008-12-02 13:10:00,21.73,21.87,21.73,21.82,562100.0,15.1975,15.2954,15.1975,15.2604,562100.0
2008-12-02 13:20:00,21.82,21.83,21.75,21.77,663800.0,15.2604,15.2674,15.2114,15.2254,663800.0
2008-12-02 13:30:00,21.77,21.78,21.56,21.56,957500.0,15.2254,15.2324,15.0786,15.0786,957500.0
2008-12-02 13:40:00,21.56,21.67,21.5,21.59,1277100.0,15.0786,15.1555,15.0366,15.0995,1277100.0
2008-12-02 13:50:00,21.59,21.75,21.51,21.57,1415600.0,15.0995,15.2114,15.0436,15.0856,1415600.0
2008-12-02 14:00:00,21.56,21.75,21.29,21.32,2294900.0,15.0786,15.2114,14.8897,14.9107,2294900.0
2008-12-02 14:10:00,21.32,21.38,21.26,21.34,3102100.0,14.9107,14.9527,14.8687,14.9247,3102100.0
2008-12-02 14:20:00,21.34,21.34,21.14,21.28,3127700.0,14.9247,14.9247,14.7848,14.8827,3127700.0
2008-12-02 14:30:00,21.28,21.45,21.23,21.42,2330500.0,14.8827,15.0016,14.8478,14.9806,2330500.0
2008-12-02 14:40:00,21.41,21.46,21.32,21.41,1332200.0,14.9737,15.0086,14.9107,14.9737,1332200.0
2008-12-02 14:50:00,21.4,21.58,21.36,21.55,1875000.0,14.9667,15.0926,14.9387,15.0716,1875000.0
2008-12-02 15:00:00,21.56,21.56,21.23,21.36,2763600.0,15.0786,15.0786,14.8478,14.9387,2763600.0
2008-12-02 15:10:00,21.36,21.71,21.27,21.71,3051800.0,14.9387,15.1835,14.8757,15.1835,3051800.0
2008-12-02 15:20:00,21.71,21.91,21.65,21.78,3367500.0,15.1835,15.3233,15.1415,15.2324,3367500.0
2008-12-02 15:30:00,21.78,21.96,21.75,21.77,5139500.0,15.2324,15.3583,15.2114,15.2254,5139500.0
2008-12-02 15:40:00,21.78,21.87,21.5,21.55,8091500.0,15.2324,15.2954,15.0366,15.0716,8091500.0
2008-12-02 15:50:00,21.56,22.13,21.47,22.04,13517000.0,15.0786,15.4772,15.0156,15.4143,13517000.0
2008-12-03 09:30:00,21.26,21.43,21.15,21.4,2497200.0,14.8687,14.9876,14.7918,14.9667,2497200.0
2008-12-03 09:40:00,21.41,21.51,21.33,21.36,1986200.0,14.9737,15.0436,14.9177,14.9387,1986200.0
2008-12-03 09:50:00,21.35,21.44,21.25,21.27,1558000.0,14.9317,14.9946,14.8618,14.8757,1558000.0
2008-12-03 10:00:00,21.27,21.5,21.16,21.45,1929000.0,14.8757,15.0366,14.7988,15.0016,1929000.0
2008-12-03 10:10:00,21.45,21.53,21.34,21.47,2784900.0,15.0016,15.0576,14.9247,15.0156,2784900.0
2008-12-03 10:20:00,21.47,21.66,21.43,21.62,1682100.0,15.0156,15.1485,14.9876,15.1205,1682100.0
2008-12-03 10:30:00,21.62,21.81,21.58,21.74,1027700.0,15.1205,15.2534,15.0926,15.2045,1027700.0
2008-12-03 10:40:00,21.74,21.89,21.68,21.86,2036800.0,15.2045,15.3094,15.1625,15.2884,2036800.0
2008-12-03 10:50:00,21.86,22.12,21.86,22.1,1644300.0,15.2884,15.4702,15.2884,15.4562,1644300.0
2008-12-03 11:00:00,22.11,22.13,21.95,22.02,2043500.0,15.4632,15.4772,15.3513,15.4003,2043500.0
2008-12-03 11:10:00,22.03,22.26,22.03,22.14,1316000.0,15.4073,15.5681,15.4073,15.4842,1316000.0
2008-12-03 11:20:00,22.14,22.15,21.89,21.93,1565600.0,15.4842,15.4912,15.3094,15.3373,1565600.0
2008-12-03 11:30:00,21.93,22.06,21.9,22.05,2074200.0,15.3373,15.4283,15.3164,15.4213,2074200.0
2008-12-03 11:40:00,22.05,22.2,21.96,22.08,2293000.0,15.4213,15.5262,15.3583,15.4422,2293000.0
2008-12-03 11:50:00,22.09,22.19,22.03,22.13,1187100.0,15.4492,15.5192,15.4073,15.4772,1187100.0
2008-12-03 12:00:00,22.14,22.16,21.96,21.99,2152600.0,15.4842,15.4982,15.3583,15.3793,2152600.0
2008-12-03 12:10:00,21.98,22.11,21.91,21.91,1634000.0,15.3723,15.4632,15.3233,15.3233,1634000.0
2008-12-03 12:20:00,21.9,22.06,21.88,22.02,616200.0,15.3164,15.4283,15.3024,15.4003,616200.0
2008-12-03 12:30:00,22.02,22.12,21.99,22.06,1177000.0,15.4003,15.4702,15.3793,15.4283,1177000.0
2008-12-03 12:40:00,22.05,22.08,21.96,21.98,1232600.0,15.4213,15.4422,15.3583,15.3723,1232600.0
2008-12-03 12:50:00,21.98,22.1,21.91,21.97,866700.0,15.3723,15.4562,15.3233,15.3653,866700.0
2008-12-03 13:00:00,21.98,21.99,21.84,21.87,704500.0,15.3723,15.3793,15.2744,15.2954,704500.0
2008-12-03 13:10:00,21.86,21.9,21.81,21.86,884200.0,15.2884,15.3164,15.2534,15.2884,884200.0
2008-12-03 13:20:00,21.87,21.91,21.63,21.63,796500.0,15.2954,15.3233,15.1275,15.1275,796500.0
2008-12-03 13:30:00,21.63,21.65,21.54,21.59,849800.0,15.1275,15.1415,15.0646,15.0995,849800.0
2008-12-03 13:40:00,21.59,21.6,21.42,21.52,1462500.0,15.0995,15.1065,14.9806,15.0506,1462500.0
2008-12-03 13:50:00,21.52,21.54,21.43,21.53,1452700.0,15.0506,15.0646,14.9876,15.0576,1452700.0
2008-12-03 14:00:00,21.53,21.68,21.45,21.58,2170900.0,15.0576,15.1625,15.0016,15.0926,2170900.0
2008-12-03 14:10:00,21.59,21.74,21.53,21.72,2164100.0,15.0995,15.2045,15.0576,15.1905,2164100.0
2008-12-03 14:20:00,21.71,21.97,21.65,21.87,1418200.0,15.1835,15.3653,15.1415,15.2954,1418200.0
2008-12-03 14:30:00,21.87,22.05,21.86,21.87,1960400.0,15.2954,15.4213,15.2884,15.2954,1960400.0
2008-12-03 14:40:00,21.87,22.08,21.86,21.96,2223600.0,15.2954,15.4422,15.2884,15.3583,2223600.0
2008-12-03 14:50:00,21.97,22.07,21.82,21.82,1579000.0,15.3653,15.4352,15.2604,15.2604,1579000.0
2008-12-03 15:00:00,21.82,22.04,21.65,21.97,2701700.0,15.2604,15.4143,15.1415,15.3653,2701700.0
2008-12-03 15:10:00,21.97,22.0,21.74,21.92,3164800.0,15.3653,15.3863,15.2045,15.3303,3164800.0
2008-12-03 15:20:00,21.93,22.04,21.8,21.93,3248200.0,15.3373,15.4143,15.2464,15.3373,3248200.0
2008-12-03 15:30:00,21.93,22.1,21.84,22.07,3443200.0,15.3373,15.4562,15.2744,15.4352,3443200.0
2008-12-03 15:40:00,22.07,22.24,22.0,22.16,5819600.0,15.4352,15.5541,15.3863,15.4982,5819600.0
2008-12-03 15:50:00,22.16,22.37,21.9,22.23,9213100.0,15.4982,15.6451,15.3164,15.5471,9213100.0
2008-12-04 09:30:00,21.61,21.94,21.6,21.94,3936600.0,15.1135,15.3443,15.1065,15.3443,3936600.0
2008-12-04 09:40:00,21.94,22.08,21.92,22.07,4168800.0,15.3443,15.4422,15.3303,15.4352,4168800.0
2008-12-04 09:50:00,22.08,22.2,22.03,22.05,4197700.0,15.4422,15.5262,15.4073,15.4213,4197700.0
2008-12-04 10:00:00,22.05,22.2,21.98,22.03,2388100.0,15.4213,15.5262,15.3723,15.4073,2388100.0
2008-12-04 10:10:00,22.01,22.07,21.83,21.92,3262100.0,15.3933,15.4352,15.2674,15.3303,3262100.0
2008-12-04 10:20:00,21.92,22.12,21.9,21.97,1700000.0,15.3303,15.4702,15.3164,15.3653,1700000.0
2008-12-04 10:30:00,21.96,22.14,21.93,22.1,1940000.0,15.3583,15.4842,15.3373,15.4562,1940000.0
2008-12-04 10:40:00,22.1,22.17,22.0,22.02,1986700.0,15.4562,15.5052,15.3863,15.4003,1986700.0
2008-12-04 10:50:00,22.02,22.11,21.97,22.08,2225400.0,15.4003,15.4632,15.3653,15.4422,2225400.0
2008-12-04 11:00:00,22.07,22.1,21.92,21.94,2375900.0,15.4352,15.4562,15.3303,15.3443,2375900.0
2008-12-04 11:10:00,21.93,22.07,21.86,22.0,1409800.0,15.3373,15.4352,15.2884,15.3863,1409800.0
2008-12-04 11:20:00,22.0,22.15,21.95,22.07,1428300.0,15.3863,15.4912,15.3513,15.4352,1428300.0
2008-12-04 11:30:00,22.07,22.07,21.9,22.0,1581300.0,15.4352,15.4352,15.3164,15.3863,1581300.0
2008-12-04 11:40:00,21.99,22.04,21.87,21.95,890800.0,15.3793,15.4143,15.2954,15.3513,890800.0
2008-12-04 11:50:00,21.95,22.06,21.91,21.97,1024300.0,15.3513,15.4283,15.3233,15.3653,1024300.0
2008-12-04 12:00:00,21.96,21.99,21.83,21.89,1369500.0,15.3583,15.3793,15.2674,15.3094,1369500.0
2008-12-04 12:10:00,21.89,21.92,21.83,21.84,1018600.0,15.3094,15.3303,15.2674,15.2744,1018600.0
2008-12-04 12:20:00,21.85,21.92,21.8,21.88,1703600.0,15.2814,15.3303,15.2464,15.3024,1703600.0
2008-12-04 12:30:00,21.88,21.93,21.82,21.91,1984500.0,15.3024,15.3373,15.2604,15.3233,1984500.0
2008-12-04 12:40:00,21.91,21.97,21.85,21.88,652000.0,15.3233,15.3653,15.2814,15.3024,652000.0
2008-12-04 12:50:00,21.87,21.94,21.82,21.86,634000.0,15.2954,15.3443,15.2604,15.2884,634000.0
2008-12-04 13:00:00,21.86,21.89,21.78,21.78,1417500.0,15.2884,15.3094,15.2324,15.2324,1417500.0
2008-12-04 13:10:00,21.78,22.0,21.7,21.71,1059100.0,15.2324,15.3863,15.1765,15.1835,1059100.0
2008-12-04 13:20:00,21.72,21.8,21.62,21.62,2709200.0,15.1905,15.2464,15.1205,15.1205,2709200.0
2008-12-04 13:30:00,21.63,21.74,21.62,21.72,1666400.0,15.1275,15.2045,15.1205,15.1905,1666400.0
2008-12-04 13:40:00,21.71,21.84,21.67,21.79,2441200.0,15.1835,15.2744,15.1555,15.2394,2441200.0
2008-12-04 13:50:00,21.78,21.93,21.75,21.86,1303800.0,15.2324,15.3373,15.2114,15.2884,1303800.0
2008-12-04 14:00:00,21.86,21.96,21.84,21.91,921700.0,15.2884,15.3583,15.2744,15.3233,921700.0
2008-12-04 14:10:00,21.91,21.95,21.76,21.82,1082100.0,15.3233,15.3513,15.2184,15.2604,1082100.0
2008-12-04 14:20:00,21.82,21.94,21.79,21.84,857500.0,15.2604,15.3443,15.2394,15.2744,857500.0
2008-12-04 14:30:00,21.84,22.0,21.84,21.94,1399000.0,15.2744,15.3863,15.2744,15.3443,1399000.0
2008-12-04 14:40:00,21.93,21.95,21.67,21.77,1786400.0,15.3373,15.3513,15.1555,15.2254,1786400.0
2008-12-04 14:50:00,21.77,21.89,21.71,21.72,772700.0,15.2254,15.3094,15.1835,15.1905,772700.0
2008-12-04 15:00:00,21.73,21.76,21.43,21.49,2295800.0,15.1975,15.2184,14.9876,15.0296,2295800.0
2008-12-04 15:10:00,21.49,21.6,21.28,21.39,2750300.0,15.0296,15.1065,14.8827,14.9597,2750300.0
2008-12-04 15:20:00,21.39,21.4,21.18,21.19,5065700.0,14.9597,14.9667,14.8128,14.8198,5065700.0
2008-12-04 15:30:00,21.19,21.29,21.05,21.07,5870600.0,14.8198,14.8897,14.7219,14.7359,5870600.0
2008-12-04 15:40:00,21.07,21.42,21.02,21.23,9005500.0,14.7359,14.9806,14.7009,14.8478,9005500.0
2008-12-04 15:50:00,21.23,21.41,21.06,21.3,15411500.0,14.8478,14.9737,14.7289,14.8967,15411500.0
2008-12-05 09:30:00,21.13,21.33,21.06,21.3,3054600.0,14.7778,14.9177,14.7289,14.8967,3054600.0
2008-12-05 09:40:00,21.3,21.35,21.06,21.07,3818600.0,14.8967,14.9317,14.7289,14.7359,3818600.0
2008-12-05 09:50:00,21.06,21.23,21.04,21.08,2287000.0,14.7289,14.8478,14.7149,14.7429,2287000.0
2008-12-05 10:00:00,21.07,21.16,21.0,21.05,1979200.0,14.7359,14.7988,14.6869,14.7219,1979200.0
2008-12-05 10:10:00,21.05,21.07,20.94,20.95,1856200.0,14.7219,14.7359,14.6449,14.6519,1856200.0
2008-12-05 10:20:00,20.96,21.0,20.88,20.97,2095600.0,14.6589,14.6869,14.603,14.6659,2095600.0
2008-12-05 10:30:00,20.96,21.04,20.92,21.04,2464800.0,14.6589,14.7149,14.631,14.7149,2464800.0
2008-12-05 10:40:00,21.04,21.05,20.91,21.05,1808100.0,14.7149,14.7219,14.624,14.7219,1808100.0
2008-12-05 10:50:00,21.05,21.18,20.98,21.08,1697200.0,14.7219,14.8128,14.6729,14.7429,1697200.0
2008-12-05 11:00:00,21.08,21.14,21.03,21.08,1449500.0,14.7429,14.7848,14.7079,14.7429,1449500.0
2008-12-05 11:10:00,21.08,21.18,21.05,21.13,1739700.0,14.7429,14.8128,14.7219,14.7778,1739700.0
2008-12-05 11:20:00,21.14,21.14,21.01,21.05,823400.0,14.7848,14.7848,14.6939,14.7219,823400.0
2008-12-05 11:30:00,21.05,21.14,20.97,21.14,779700.0,14.7219,14.7848,14.6659,14.7848,779700.0
2008-12-05 11:40:00,21.14,21.18,21.06,21.1,1183600.0,14.7848,14.8128,14.7289,14.7568,1183600.0
2008-12-05 11:50:00,21.1,21.21,21.09,21.14,921900.0,14.7568,14.8338,14.7499,14.7848,921900.0
2008-12-05 12:00:00,21.13,21.25,21.0,21.23,1152200.0,14.7778,14.8618,14.6869,14.8478,1152200.0
2008-12-05 12:10:00,21.23,21.25,21.15,21.22,549000.0,14.8478,14.8618,14.7918,14.8408,549000.0
2008-12-05 12:20:00,21.22,21.33,21.2,21.31,644300.0,14.8408,14.9177,14.8268,14.9037,644300.0
2008-12-05 12:30:00,21.3,21.31,21.13,21.22,518700.0,14.8967,14.9037,14.7778,14.8408,518700.0
2008-12-05 12:40:00,21.22,21.31,21.16,21.24,953100.0,14.8408,14.9037,14.7988,14.8548,953100.0
2008-12-05 12:50:00,21.24,21.24,21.14,21.21,412900.0,14.8548,14.8548,14.7848,14.8338,412900.0
2008-12-05 13:00:00,21.21,21.38,21.2,21.32,822400.0,14.8338,14.9527,14.8268,14.9107,822400.0
2008-12-05 13:10:00,21.31,21.47,21.3,21.37,667500.0,14.9037,15.0156,14.8967,14.9457,667500.0
2008-12-05 13:20:00,21.37,21.45,21.32,21.33,554800.0,14.9457,15.0016,14.9107,14.9177,554800.0
2008-12-05 13:30:00,21.33,21.52,21.2,21.44,1084300.0,14.9177,15.0506,14.8268,14.9946,1084300.0
2008-12-05 13:40:00,21.44,21.7,21.36,21.64,1174000.0,14.9946,15.1765,14.9387,15.1345,1174000.0
2008-12-05 13:50:00,21.64,21.88,21.64,21.69,2126500.0,15.1345,15.3024,15.1345,15.1695,2126500.0
2008-12-05 14:00:00,21.68,21.81,21.52,21.52,1426100.0,15.1625,15.2534,15.0506,15.0506,1426100.0
2008-12-05 14:10:00,21.52,21.7,21.5,21.6,1487200.0,15.0506,15.1765,15.0366,15.1065,1487200.0
2008-12-05 14:20:00,21.6,21.74,21.55,21.63,2159100.0,15.1065,15.2045,15.0716,15.1275,2159100.0
2008-12-05 14:30:00,21.63,21.88,21.57,21.86,1411200.0,15.1275,15.3024,15.0856,15.2884,1411200.0
2008-12-05 14:40:00,21.86,22.2,21.85,22.17,1878000.0,15.2884,15.5262,15.2814,15.5052,1878000.0
2008-12-05 14:50:00,22.18,22.2,22.04,22.09,2413600.0,15.5122,15.5262,15.4143,15.4492,2413600.0
2008-12-05 15:00:00,22.09,22.19,21.86,21.93,2819000.0,15.4492,15.5192,15.2884,15.3373,2819000.0
2008-12-05 15:10:00,21.93,22.31,21.9,22.2,3673700.0,15.3373,15.6031,15.3164,15.5262,3673700.0
2008-12-05 15:20:00,22.21,22.24,22.05,22.19,2268800.0,15.5332,15.5541,15.4213,15.5192,2268800.0
2008-12-05 15:30:00,22.2,22.37,22.16,22.32,3561400.0,15.5262,15.6451,15.4982,15.6101,3561400.0
2008-12-05 15:40:00,22.32,22.44,22.24,22.35,5639800.0,15.6101,15.694,15.5541,15.6311,5639800.0
2008-12-05 15:50:00,22.35,22.55,22.25,22.4,11003000.0,15.6311,15.7709,15.5611,15.666,11003000.0
2008-12-08 09:30:00,23.42,23.65,23.38,23.55,8957100.0,16.3794,16.5403,16.3514,16.4703,8957100.0
2008-12-08 09:40:00,23.55,23.75,23.55,23.71,5084300.0,16.4703,16.6102,16.4703,16.5822,5084300.0
2008-12-08 09:50:00,23.71,23.72,23.47,23.51,3613900.0,16.5822,16.5892,16.4144,16.4423,3613900.0
2008-12-08 10:00:00,23.51,23.73,23.47,23.67,3864900.0,16.4423,16.5962,16.4144,16.5542,3864900.0
2008-12-08 10:10:00,23.66,23.7,23.51,23.59,3339600.0,16.5473,16.5752,16.4423,16.4983,3339600.0
2008-12-08 10:20:00,23.59,23.73,23.57,23.71,1719900.0,16.4983,16.5962,16.4843,16.5822,1719900.0
2008-12-08 10:30:00,23.72,23.88,23.69,23.87,1695300.0,16.5892,16.7011,16.5682,16.6941,1695300.0
2008-12-08 10:40:00,23.87,24.06,23.7,24.0,2666400.0,16.6941,16.827,16.5752,16.785,2666400.0
2008-12-08 10:50:00,24.01,24.04,23.93,23.97,1714000.0,16.792,16.813,16.7361,16.7641,1714000.0
2008-12-08 11:00:00,23.97,24.02,23.85,23.89,951900.0,16.7641,16.799,16.6801,16.7081,951900.0
2008-12-08 11:10:00,23.9,23.92,23.86,23.89,1834200.0,16.7151,16.7291,16.6871,16.7081,1834200.0
2008-12-08 11:20:00,23.88,23.92,23.84,23.86,814800.0,16.7011,16.7291,16.6731,16.6871,814800.0
2008-12-08 11:30:00,23.85,23.95,23.83,23.89,1379100.0,16.6801,16.7501,16.6661,16.7081,1379100.0
2008-12-08 11:40:00,23.89,23.89,23.79,23.83,1553000.0,16.7081,16.7081,16.6382,16.6661,1553000.0
2008-12-08 11:50:00,23.82,23.83,23.69,23.74,1371000.0,16.6592,16.6661,16.5682,16.6032,1371000.0
2008-12-08 12:00:00,23.74,23.87,23.69,23.7,1204900.0,16.6032,16.6941,16.5682,16.5752,1204900.0
2008-12-08 12:10:00,23.71,23.8,23.68,23.79,1592100.0,16.5822,16.6452,16.5612,16.6382,1592100.0
2008-12-08 12:20:00,23.79,23.82,23.76,23.79,1218300.0,16.6382,16.6592,16.6172,16.6382,1218300.0
2008-12-08 12:30:00,23.79,23.82,23.73,23.75,984900.0,16.6382,16.6592,16.5962,16.6102,984900.0
2008-12-08 12:40:00,23.76,23.85,23.73,23.75,1795500.0,16.6172,16.6801,16.5962,16.6102,1795500.0
2008-12-08 12:50:00,23.76,23.81,23.65,23.68,1806400.0,16.6172,16.6522,16.5403,16.5612,1806400.0
2008-12-08 13:00:00,23.68,23.8,23.68,23.77,637800.0,16.5612,16.6452,16.5612,16.6242,637800.0
2008-12-08 13:10:00,23.77,23.82,23.7,23.72,1179700.0,16.6242,16.6592,16.5752,16.5892,1179700.0
2008-12-08 13:20:00,23.72,23.8,23.68,23.75,1512500.0,16.5892,16.6452,16.5612,16.6102,1512500.0
2008-12-08 13:30:00,23.74,23.74,23.55,23.62,2287900.0,16.6032,16.6032,16.4703,16.5193,2287900.0
2008-12-08 13:40:00,23.62,23.71,23.59,23.6,1199300.0,16.5193,16.5822,16.4983,16.5053,1199300.0
2008-12-08 13:50:00,23.61,23.66,23.52,23.64,1537500.0,16.5123,16.5473,16.4493,16.5333,1537500.0
2008-12-08 14:00:00,23.64,23.76,23.59,23.71,1284300.0,16.5333,16.6172,16.4983,16.5822,1284300.0
2008-12-08 14:10:00,23.7,23.81,23.69,23.78,1211800.0,16.5752,16.6522,16.5682,16.6312,1211800.0
2008-12-08 14:20:00,23.77,23.92,23.77,23.85,1234800.0,16.6242,16.7291,16.6242,16.6801,1234800.0
2008-12-08 14:30:00,23.84,23.9,23.75,23.84,1357900.0,16.6731,16.7151,16.6102,16.6731,1357900.0
2008-12-08 14:40:00,23.84,24.01,23.82,23.97,2195100.0,16.6731,16.792,16.6592,16.7641,2195100.0
2008-12-08 14:50:00,23.96,24.05,23.92,24.05,1555400.0,16.7571,16.82,16.7291,16.82,1555400.0
2008-12-08 15:00:00,24.05,24.08,23.96,24.06,2177700.0,16.82,16.841,16.7571,16.827,2177700.0
2008-12-08 15:10:00,24.05,24.12,24.0,24.03,2497900.0,16.82,16.869,16.785,16.806,2497900.0
2008-12-08 15:20:00,24.03,24.16,23.98,24.12,4076700.0,16.806,16.8969,16.7711,16.869,4076700.0
2008-12-08 15:30:00,24.12,24.21,24.04,24.05,5263400.0,16.869,16.9319,16.813,16.82,5263400.0
2008-12-08 15:40:00,24.05,24.1,23.67,23.74,9011500.0,16.82,16.855,16.5542,16.6032,9011500.0
2008-12-08 15:50:00,23.75,24.05,23.72,23.95,11010000.0,16.6102,16.82,16.5892,16.7501,11010000.0
2008-12-09 09:30:00,23.66,23.69,23.28,23.59,4249100.0,16.5473,16.5682,16.2815,16.4983,4249100.0
2008-12-09 09:40:00,23.59,23.73,23.5,23.72,1621100.0,16.4983,16.5962,16.4354,16.5892,1621100.0
2008-12-09 09:50:00,23.71,23.73,23.53,23.61,2318500.0,16.5822,16.5962,16.4563,16.5123,2318500.0
2008-12-09 10:00:00,23.61,23.84,23.61,23.77,3364100.0,16.5123,16.6731,16.5123,16.6242,3364100.0
2008-12-09 10:10:00,23.77,24.03,23.77,24.03,3263700.0,16.6242,16.806,16.6242,16.806,3263700.0
2008-12-09 10:20:00,24.03,24.07,23.93,23.94,1567100.0,16.806,16.834,16.7361,16.7431,1567100.0
2008-12-09 10:30:00,23.93,24.15,23.93,24.08,1978800.0,16.7361,16.8899,16.7361,16.841,1978800.0
2008-12-09 10:40:00,24.08,24.26,24.06,24.18,4221700.0,16.841,16.9669,16.827,16.9109,4221700.0
2008-12-09 10:50:00,24.18,24.25,24.12,24.21,4410700.0,16.9109,16.9599,16.869,16.9319,4410700.0
2008-12-09 11:00:00,24.2,24.29,24.12,24.15,4402300.0,16.9249,16.9879,16.869,16.8899,4402300.0
2008-12-09 11:10:00,24.15,24.18,24.06,24.07,4919600.0,16.8899,16.9109,16.827,16.834,4919600.0
2008-12-09 11:20:00,24.06,24.09,23.93,23.94,2163900.0,16.827,16.848,16.7361,16.7431,2163900.0
2008-12-09 11:30:00,23.93,24.03,23.93,23.95,1070600.0,16.7361,16.806,16.7361,16.7501,1070600.0
2008-12-09 11:40:00,23.95,24.1,23.94,24.04,1616200.0,16.7501,16.855,16.7431,16.813,1616200.0
2008-12-09 11:50:00,24.05,24.17,24.05,24.08,860600.0,16.82,16.9039,16.82,16.841,860600.0
2008-12-09 12:00:00,24.08,24.21,24.03,24.17,938200.0,16.841,16.9319,16.806,16.9039,938200.0
2008-12-09 12:10:00,24.18,24.25,24.1,24.17,1943000.0,16.9109,16.9599,16.855,16.9039,1943000.0
2008-12-09 12:20:00,24.18,24.18,24.04,24.1,841100.0,16.9109,16.9109,16.813,16.855,841100.0
2008-12-09 12:30:00,24.09,24.25,24.09,24.24,2358100.0,16.848,16.9599,16.848,16.9529,2358100.0
2008-12-09 12:40:00,24.24,24.27,24.16,24.17,1200700.0,16.9529,16.9739,16.8969,16.9039,1200700.0
2008-12-09 12:50:00,24.16,24.23,24.06,24.09,789700.0,16.8969,16.9459,16.827,16.848,789700.0
2008-12-09 13:00:00,24.1,24.17,24.02,24.13,704900.0,16.855,16.9039,16.799,16.876,704900.0
2008-12-09 13:10:00,24.13,24.14,23.93,23.94,1304400.0,16.876,16.883,16.7361,16.7431,1304400.0
2008-12-09 13:20:00,23.94,24.02,23.91,23.93,725000.0,16.7431,16.799,16.7221,16.7361,725000.0
2008-12-09 13:30:00,23.93,23.98,23.83,23.92,948800.0,16.7361,16.7711,16.6661,16.7291,948800.0
2008-12-09 13:40:00,23.91,24.04,23.88,24.04,764200.0,16.7221,16.813,16.7011,16.813,764200.0
2008-12-09 13:50:00,24.04,24.04,23.88,23.91,1052800.0,16.813,16.813,16.7011,16.7221,1052800.0
2008-12-09 14:00:00,23.91,23.93,23.7,23.71,1095400.0,16.7221,16.7361,16.5752,16.5822,1095400.0
2008-12-09 14:10:00,23.71,23.79,23.7,23.76,2067100.0,16.5822,16.6382,16.5752,16.6172,2067100.0
2008-12-09 14:20:00,23.76,23.77,23.54,23.6,1611500.0,16.6172,16.6242,16.4633,16.5053,1611500.0
2008-12-09 14:30:00,23.58,23.63,23.51,23.6,2706100.0,16.4913,16.5263,16.4423,16.5053,2706100.0
2008-12-09 14:40:00,23.6,23.69,23.54,23.67,1085600.0,16.5053,16.5682,16.4633,16.5542,1085600.0
2008-12-09 14:50:00,23.67,23.83,23.6,23.79,1962900.0,16.5542,16.6661,16.5053,16.6382,1962900.0
2008-12-09 15:00:00,23.78,24.02,23.69,23.85,2504800.0,16.6312,16.799,16.5682,16.6801,2504800.0
2008-12-09 15:10:00,23.86,23.86,23.63,23.78,3347500.0,16.6871,16.6871,16.5263,16.6312,3347500.0
2008-12-09 15:20:00,23.79,24.25,23.51,23.55,2090100.0,16.6382,16.9599,16.4423,16.4703,2090100.0
2008-12-09 15:30:00,23.54,23.69,23.46,23.55,2495700.0,16.4633,16.5682,16.4074,16.4703,2495700.0
2008-12-09 15:40:00,23.55,23.74,23.51,23.62,5726800.0,16.4703,16.6032,16.4423,16.5193,5726800.0
2008-12-09 15:50:00,23.62,23.71,23.49,23.62,8804600.0,16.5193,16.5822,16.4284,16.5193,8804600.0
2008-12-10 09:30:00,24.37,24.58,24.33,24.52,3790300.0,17.0438,17.1907,17.0158,17.1487,3790300.0
2008-12-10 09:40:00,24.52,24.6,24.47,24.54,3318700.0,17.1487,17.2047,17.1137,17.1627,3318700.0
2008-12-10 09:50:00,24.54,24.56,24.46,24.52,3208300.0,17.1627,17.1767,17.1068,17.1487,3208300.0
2008-12-10 10:00:00,24.52,24.73,24.51,24.66,2123200.0,17.1487,17.2956,17.1417,17.2466,2123200.0
2008-12-10 10:10:00,24.65,24.91,24.65,24.9,1820700.0,17.2396,17.4215,17.2396,17.4145,1820700.0
2008-12-10 10:20:00,24.9,24.93,24.83,24.85,2850000.0,17.4145,17.4355,17.3655,17.3795,2850000.0
2008-12-10 10:30:00,24.85,24.89,24.74,24.81,1918600.0,17.3795,17.4075,17.3026,17.3515,1918600.0
2008-12-10 10:40:00,24.82,24.84,24.67,24.72,1409000.0,17.3585,17.3725,17.2536,17.2886,1409000.0
2008-12-10 10:50:00,24.71,24.72,24.58,24.69,1211700.0,17.2816,17.2886,17.1907,17.2676,1211700.0
2008-12-10 11:00:00,24.7,24.8,24.66,24.72,1424900.0,17.2746,17.3445,17.2466,17.2886,1424900.0
2008-12-10 11:10:00,24.73,24.88,24.73,24.87,1219000.0,17.2956,17.4005,17.2956,17.3935,1219000.0
2008-12-10 11:20:00,24.86,24.89,24.73,24.76,1529500.0,17.3865,17.4075,17.2956,17.3166,1529500.0
2008-12-10 11:30:00,24.77,24.85,24.72,24.76,926800.0,17.3236,17.3795,17.2886,17.3166,926800.0
2008-12-10 11:40:00,24.76,24.93,24.73,24.91,796500.0,17.3166,17.4355,17.2956,17.4215,796500.0
2008-12-10 11:50:00,24.91,24.98,24.88,24.93,776400.0,17.4215,17.4704,17.4005,17.4355,776400.0
2008-12-10 12:00:00,24.93,25.0,24.88,24.93,1151000.0,17.4355,17.4844,17.4005,17.4355,1151000.0
2008-12-10 12:10:00,24.94,25.04,24.66,25.0,1495000.0,17.4425,17.5124,17.2466,17.4844,1495000.0
2008-12-10 12:20:00,25.0,25.0,24.78,24.78,1544500.0,17.4844,17.4844,17.3306,17.3306,1544500.0
2008-12-10 12:30:00,24.78,24.85,24.75,24.82,1374500.0,17.3306,17.3795,17.3096,17.3585,1374500.0
2008-12-10 12:40:00,24.82,24.91,24.8,24.86,1228800.0,17.3585,17.4215,17.3445,17.3865,1228800.0
2008-12-10 12:50:00,24.86,24.93,24.77,24.82,800800.0,17.3865,17.4355,17.3236,17.3585,800800.0
2008-12-10 13:00:00,24.82,24.9,24.8,24.85,954600.0,17.3585,17.4145,17.3445,17.3795,954600.0
2008-12-10 13:10:00,24.86,25.02,24.7,25.0,1925800.0,17.3865,17.4984,17.2746,17.4844,1925800.0
2008-12-10 13:20:00,24.99,24.99,24.87,24.89,658500.0,17.4774,17.4774,17.3935,17.4075,658500.0
2008-12-10 13:30:00,24.89,24.94,24.66,24.67,2707600.0,17.4075,17.4425,17.2466,17.2536,2707600.0
2008-12-10 13:40:00,24.67,24.78,24.62,24.75,2084300.0,17.2536,17.3306,17.2187,17.3096,2084300.0
2008-12-10 13:50:00,24.75,24.75,24.52,24.56,2520400.0,17.3096,17.3096,17.1487,17.1767,2520400.0
2008-12-10 14:00:00,24.56,24.59,24.49,24.58,1060600.0,17.1767,17.1977,17.1277,17.1907,1060600.0
2008-12-10 14:10:00,24.58,24.68,24.54,24.65,1336900.0,17.1907,17.2606,17.1627,17.2396,1336900.0
2008-12-10 14:20:00,24.65,24.67,24.49,24.59,1734900.0,17.2396,17.2536,17.1277,17.1977,1734900.0
2008-12-10 14:30:00,24.59,24.73,24.49,24.72,2567000.0,17.1977,17.2956,17.1277,17.2886,2567000.0
2008-12-10 14:40:00,24.72,24.79,24.66,24.67,3037800.0,17.2886,17.3375,17.2466,17.2536,3037800.0
2008-12-10 14:50:00,24.66,24.98,24.61,24.7,2010400.0,17.2466,17.4704,17.2117,17.2746,2010400.0
2008-12-10 15:00:00,24.7,24.88,24.62,24.84,2549000.0,17.2746,17.4005,17.2187,17.3725,2549000.0
2008-12-10 15:10:00,24.84,24.96,24.8,24.85,1538300.0,17.3725,17.4564,17.3445,17.3795,1538300.0
2008-12-10 15:20:00,24.85,24.98,24.8,24.95,2222600.0,17.3795,17.4704,17.3445,17.4494,2222600.0
2008-12-10 15:30:00,24.96,24.97,24.76,24.77,3345500.0,17.4564,17.4634,17.3166,17.3236,3345500.0
2008-12-10 15:40:00,24.77,25.03,24.76,24.95,6041500.0,17.3236,17.5054,17.3166,17.4494,6041500.0
2008-12-10 15:50:00,24.94,25.12,24.92,25.07,10486700.0,17.4425,17.5683,17.4285,17.5334,10486700.0
2008-12-11 09:30:00,24.85,24.94,24.79,24.89,1950000.0,17.3795,17.4425,17.3375,17.4075,1950000.0
2008-12-11 09:40:00,24.89,25.11,24.89,25.09,2219600.0,17.4075,17.5614,17.4075,17.5474,2219600.0
2008-12-11 09:50:00,25.08,25.18,24.99,25.06,1385600.0,17.5404,17.6103,17.4774,17.5264,1385600.0
2008-12-11 10:00:00,25.06,25.18,25.03,25.14,1612300.0,17.5264,17.6103,17.5054,17.5823,1612300.0
2008-12-11 10:10:00,25.13,25.28,25.13,25.26,3237200.0,17.5753,17.6802,17.5753,17.6663,3237200.0
2008-12-11 10:20:00,25.26,25.44,25.25,25.36,3293500.0,17.6663,17.7921,17.6593,17.7362,3293500.0
2008-12-11 10:30:00,25.35,25.4,25.28,25.33,1851300.0,17.7292,17.7642,17.6802,17.7152,1851300.0
2008-12-11 10:40:00,25.32,25.33,25.22,25.25,918700.0,17.7082,17.7152,17.6383,17.6593,918700.0
2008-12-11 10:50:00,25.26,25.36,25.24,25.33,887700.0,17.6663,17.7362,17.6523,17.7152,887700.0
2008-12-11 11:00:00,25.33,25.41,25.29,25.38,891500.0,17.7152,17.7712,17.6872,17.7502,891500.0
2008-12-11 11:10:00,25.39,25.46,25.39,25.42,1326300.0,17.7572,17.8061,17.7572,17.7782,1326300.0
2008-12-11 11:20:00,25.42,25.47,25.22,25.24,1436900.0,17.7782,17.8131,17.6383,17.6523,1436900.0
2008-12-11 11:30:00,25.24,25.31,25.22,25.3,779000.0,17.6523,17.7012,17.6383,17.6942,779000.0
2008-12-11 11:40:00,25.3,25.38,25.2,25.36,839900.0,17.6942,17.7502,17.6243,17.7362,839900.0
2008-12-11 11:50:00,25.36,25.5,25.35,25.49,1151100.0,17.7362,17.8341,17.7292,17.8271,1151100.0
2008-12-11 12:00:00,25.49,25.58,25.43,25.53,1699300.0,17.8271,17.8901,17.7852,17.8551,1699300.0
2008-12-11 12:10:00,25.53,25.57,25.46,25.49,1347900.0,17.8551,17.8831,17.8061,17.8271,1347900.0
2008-12-11 12:20:00,25.5,25.55,25.32,25.32,1135700.0,17.8341,17.8691,17.7082,17.7082,1135700.0
2008-12-11 12:30:00,25.33,25.43,25.31,25.35,805100.0,17.7152,17.7852,17.7012,17.7292,805100.0
2008-12-11 12:40:00,25.34,25.42,25.33,25.4,1209100.0,17.7222,17.7782,17.7152,17.7642,1209100.0
2008-12-11 12:50:00,25.4,25.51,25.34,25.5,2428600.0,17.7642,17.8411,17.7222,17.8341,2428600.0
2008-12-11 13:00:00,25.5,25.51,25.42,25.42,769200.0,17.8341,17.8411,17.7782,17.7782,769200.0
2008-12-11 13:10:00,25.42,25.46,25.31,25.31,763800.0,17.7782,17.8061,17.7012,17.7012,763800.0
2008-12-11 13:20:00,25.32,25.32,25.24,25.31,1219700.0,17.7082,17.7082,17.6523,17.7012,1219700.0
2008-12-11 13:30:00,25.32,25.36,25.3,25.33,626100.0,17.7082,17.7362,17.6942,17.7152,626100.0
2008-12-11 13:40:00,25.33,25.37,25.29,25.3,843900.0,17.7152,17.7432,17.6872,17.6942,843900.0
2008-12-11 13:50:00,25.3,25.34,25.13,25.15,1140600.0,17.6942,17.7222,17.5753,17.5893,1140600.0
2008-12-11 14:00:00,25.14,25.19,25.12,25.16,731500.0,17.5823,17.6173,17.5683,17.5963,731500.0
2008-12-11 14:10:00,25.16,25.19,25.06,25.07,1143300.0,17.5963,17.6173,17.5264,17.5334,1143300.0
2008-12-11 14:20:00,25.07,25.09,24.99,25.07,1413000.0,17.5334,17.5474,17.4774,17.5334,1413000.0
2008-12-11 14:30:00,25.07,25.15,25.04,25.05,1345300.0,17.5334,17.5893,17.5124,17.5194,1345300.0
2008-12-11 14:40:00,25.04,25.09,24.91,24.92,1907700.0,17.5124,17.5474,17.4215,17.4285,1907700.0
2008-12-11 14:50:00,24.93,25.0,24.6,24.63,3991900.0,17.4355,17.4844,17.2047,17.2256,3991900.0
2008-12-11 15:00:00,24.64,24.64,24.47,24.56,4515900.0,17.2326,17.2326,17.1137,17.1767,4515900.0
2008-12-11 15:10:00,24.57,24.57,24.42,24.42,2829100.0,17.1837,17.1837,17.0788,17.0788,2829100.0
2008-12-11 15:20:00,24.42,24.75,24.35,24.55,3322600.0,17.0788,17.3096,17.0298,17.1697,3322600.0
2008-12-11 15:30:00,24.54,24.75,24.35,24.38,4375600.0,17.1627,17.3096,17.0298,17.0508,4375600.0
2008-12-11 15:40:00,24.38,24.6,24.33,24.51,8616500.0,17.0508,17.2047,17.0158,17.1417,8616500.0
2008-12-11 15:50:00,24.54,24.65,24.42,24.45,11569900.0,17.1627,17.2396,17.0788,17.0998,11569900.0
2008-12-12 09:30:00,23.85,24.07,23.7,24.03,5917100.0,16.6801,16.834,16.5752,16.806,5917100.0
2008-12-12 09:40:00,24.02,24.13,23.95,24.11,4130900.0,16.799,16.876,16.7501,16.862,4130900.0
2008-12-12 09:50:00,24.11,24.39,24.09,24.32,5534200.0,16.862,17.0578,16.848,17.0088,5534200.0
2008-12-12 10:00:00,24.31,24.38,24.23,24.24,2462500.0,17.0018,17.0508,16.9459,16.9529,2462500.0
2008-12-12 10:10:00,24.25,24.31,24.06,24.17,2931600.0,16.9599,17.0018,16.827,16.9039,2931600.0
2008-12-12 10:20:00,24.17,24.26,24.14,24.23,1522100.0,16.9039,16.9669,16.883,16.9459,1522100.0
2008-12-12 10:30:00,24.22,24.25,24.05,24.15,1705400.0,16.9389,16.9599,16.82,16.8899,1705400.0
2008-12-12 10:40:00,24.14,24.25,24.12,24.24,1965900.0,16.883,16.9599,16.869,16.9529,1965900.0
2008-12-12 10:50:00,24.24,24.47,24.22,24.45,1834900.0,16.9529,17.1137,16.9389,17.0998,1834900.0
2008-12-12 11:00:00,24.45,24.5,24.34,24.48,1185100.0,17.0998,17.1347,17.0228,17.1207,1185100.0
2008-12-12 11:10:00,24.5,24.5,24.31,24.34,1035900.0,17.1347,17.1347,17.0018,17.0228,1035900.0
2008-12-12 11:20:00,24.33,24.37,24.22,24.23,1839200.0,17.0158,17.0438,16.9389,16.9459,1839200.0
2008-12-12 11:30:00,24.22,24.28,24.13,24.14,813900.0,16.9389,16.9809,16.876,16.883,813900.0
2008-12-12 11:40:00,24.13,24.2,24.09,24.18,611400.0,16.876,16.9249,16.848,16.9109,611400.0
2008-12-12 11:50:00,24.19,24.23,24.14,24.17,549000.0,16.9179,16.9459,16.883,16.9039,549000.0
2008-12-12 12:00:00,24.16,24.38,24.16,24.34,1397100.0,16.8969,17.0508,16.8969,17.0228,1397100.0
2008-12-12 12:10:00,24.34,24.36,24.26,24.34,1047500.0,17.0228,17.0368,16.9669,17.0228,1047500.0
2008-12-12 12:20:00,24.36,24.44,24.33,24.38,863500.0,17.0368,17.0928,17.0158,17.0508,863500.0
2008-12-12 12:30:00,24.38,24.53,24.33,24.5,984600.0,17.0508,17.1557,17.0158,17.1347,984600.0
2008-12-12 12:40:00,24.5,24.57,24.44,24.47,1271600.0,17.1347,17.1837,17.0928,17.1137,1271600.0
2008-12-12 12:50:00,24.47,24.74,24.47,24.68,880400.0,17.1137,17.3026,17.1137,17.2606,880400.0
2008-12-12 13:00:00,24.68,24.76,24.6,24.64,2765400.0,17.2606,17.3166,17.2047,17.2326,2765400.0
2008-12-12 13:10:00,24.64,24.66,24.51,24.57,1241500.0,17.2326,17.2466,17.1417,17.1837,1241500.0
2008-12-12 13:20:00,24.56,24.65,24.47,24.57,1225400.0,17.1767,17.2396,17.1137,17.1837,1225400.0
2008-12-12 13:30:00,24.54,24.62,24.43,24.46,2774400.0,17.1627,17.2187,17.0858,17.1068,2774400.0
2008-12-12 13:40:00,24.46,24.49,24.37,24.45,2968700.0,17.1068,17.1277,17.0438,17.0998,2968700.0
2008-12-12 13:50:00,24.45,24.54,24.38,24.45,3037200.0,17.0998,17.1627,17.0508,17.0998,3037200.0
2008-12-12 14:00:00,24.45,24.71,24.43,24.57,1348500.0,17.0998,17.2816,17.0858,17.1837,1348500.0
2008-12-12 14:10:00,24.58,24.7,24.45,24.46,1193900.0,17.1907,17.2746,17.0998,17.1068,1193900.0
2008-12-12 14:20:00,24.46,24.63,24.39,24.54,4644900.0,17.1068,17.2256,17.0578,17.1627,4644900.0
2008-12-12 14:30:00,24.54,24.74,24.41,24.66,4542100.0,17.1627,17.3026,17.0718,17.2466,4542100.0
2008-12-12 14:40:00,24.66,24.73,24.6,24.71,1566100.0,17.2466,17.2956,17.2047,17.2816,1566100.0
2008-12-12 14:50:00,24.72,24.88,24.7,24.8,1755000.0,17.2886,17.4005,17.2746,17.3445,1755000.0
2008-12-12 15:00:00,24.79,24.97,24.75,24.8,1303200.0,17.3375,17.4634,17.3096,17.3445,1303200.0
2008-12-12 15:10:00,24.8,24.89,24.65,24.66,1220800.0,17.3445,17.4075,17.2396,17.2466,1220800.0
2008-12-12 15:20:00,24.66,24.88,24.66,24.86,1335600.0,17.2466,17.4005,17.2466,17.3865,1335600.0
2008-12-12 15:30:00,24.86,24.88,24.7,24.79,1457100.0,17.3865,17.4005,17.2746,17.3375,1457100.0
2008-12-12 15:40:00,24.79,24.89,24.5,24.72,2160100.0,17.3375,17.4075,17.1347,17.2886,2160100.0
2008-12-12 15:50:00,24.72,24.79,24.61,24.75,5353800.0,17.2886,17.3375,17.2117,17.3096,5353800.0
2008-12-15 09:30:00,24.87,24.91,24.8,24.88,2812800.0,17.3935,17.4215,17.3445,17.4005,2812800.0
2008-12-15 09:40:00,24.88,24.89,24.71,24.79,1855700.0,17.4005,17.4075,17.2816,17.3375,1855700.0
2008-12-15 09:50:00,24.79,24.8,24.66,24.69,957600.0,17.3375,17.3445,17.2466,17.2676,957600.0
2008-12-15 10:00:00,24.7,24.7,24.56,24.61,1090000.0,17.2746,17.2746,17.1767,17.2117,1090000.0
2008-12-15 10:10:00,24.61,24.68,24.56,24.65,1143100.0,17.2117,17.2606,17.1767,17.2396,1143100.0
2008-12-15 10:20:00,24.65,24.65,24.51,24.6,1063100.0,17.2396,17.2396,17.1417,17.2047,1063100.0
2008-12-15 10:30:00,24.61,24.7,24.56,24.65,844200.0,17.2117,17.2746,17.1767,17.2396,844200.0
2008-12-15 10:40:00,24.69,24.78,24.56,24.57,1512800.0,17.2676,17.3306,17.1767,17.1837,1512800.0
2008-12-15 10:50:00,24.57,24.61,24.52,24.56,498900.0,17.1837,17.2117,17.1487,17.1767,498900.0
2008-12-15 11:00:00,24.55,24.62,24.49,24.58,623100.0,17.1697,17.2187,17.1277,17.1907,623100.0
2008-12-15 11:10:00,24.59,24.66,24.52,24.6,754300.0,17.1977,17.2466,17.1487,17.2047,754300.0
2008-12-15 11:20:00,24.61,24.71,24.6,24.69,910000.0,17.2117,17.2816,17.2047,17.2676,910000.0
2008-12-15 11:30:00,24.69,24.71,24.6,24.63,517400.0,17.2676,17.2816,17.2047,17.2256,517400.0
2008-12-15 11:40:00,24.63,24.73,24.58,24.72,931300.0,17.2256,17.2956,17.1907,17.2886,931300.0
2008-12-15 11:50:00,24.71,24.77,24.55,24.7,840200.0,17.2816,17.3236,17.1697,17.2746,840200.0
2008-12-15 12:00:00,24.71,24.76,24.67,24.73,966400.0,17.2816,17.3166,17.2536,17.2956,966400.0
2008-12-15 12:10:00,24.74,24.78,24.71,24.74,637900.0,17.3026,17.3306,17.2816,17.3026,637900.0
2008-12-15 12:20:00,24.74,24.75,24.68,24.72,1509500.0,17.3026,17.3096,17.2606,17.2886,1509500.0
2008-12-15 12:30:00,24.72,24.72,24.6,24.6,713600.0,17.2886,17.2886,17.2047,17.2047,713600.0
2008-12-15 12:40:00,24.6,24.61,24.53,24.54,536300.0,17.2047,17.2117,17.1557,17.1627,536300.0
2008-12-15 12:50:00,24.54,24.57,24.53,24.55,496200.0,17.1627,17.1837,17.1557,17.1697,496200.0
2008-12-15 13:00:00,24.55,24.55,24.3,24.31,967500.0,17.1697,17.1697,16.9949,17.0018,967500.0
2008-12-15 13:10:00,24.31,24.36,24.3,24.35,804400.0,17.0018,17.0368,16.9949,17.0298,804400.0
2008-12-15 13:20:00,24.34,24.49,24.34,24.48,1223300.0,17.0228,17.1277,17.0228,17.1207,1223300.0
2008-12-15 13:30:00,24.47,24.52,24.45,24.47,581400.0,17.1137,17.1487,17.0998,17.1137,581400.0
2008-12-15 13:40:00,24.47,24.54,24.46,24.52,670200.0,17.1137,17.1627,17.1068,17.1487,670200.0
2008-12-15 13:50:00,24.52,24.53,24.42,24.49,752200.0,17.1487,17.1557,17.0788,17.1277,752200.0
2008-12-15 14:00:00,24.48,24.57,24.46,24.48,921100.0,17.1207,17.1837,17.1068,17.1207,921100.0
2008-12-15 14:10:00,24.48,24.5,24.38,24.42,812700.0,17.1207,17.1347,17.0508,17.0788,812700.0
2008-12-15 14:20:00,24.43,24.52,24.4,24.41,930200.0,17.0858,17.1487,17.0648,17.0718,930200.0
2008-12-15 14:30:00,24.42,24.48,24.39,24.43,1045300.0,17.0788,17.1207,17.0578,17.0858,1045300.0
2008-12-15 14:40:00,24.43,24.5,24.35,24.39,1968300.0,17.0858,17.1347,17.0298,17.0578,1968300.0
2008-12-15 14:50:00,24.39,24.41,24.29,24.29,692900.0,17.0578,17.0718,16.9879,16.9879,692900.0
2008-12-15 15:00:00,24.28,24.4,24.25,24.26,1286100.0,16.9809,17.0648,16.9599,16.9669,1286100.0
2008-12-15 15:10:00,24.26,24.27,24.14,24.16,1237800.0,16.9669,16.9739,16.883,16.8969,1237800.0
2008-12-15 15:20:00,24.15,24.25,24.12,24.23,2973300.0,16.8899,16.9599,16.869,16.9459,2973300.0
2008-12-15 15:30:00,24.23,24.8,24.19,24.47,3810500.0,16.9459,17.3445,16.9179,17.1137,3810500.0
2008-12-15 15:40:00,24.44,24.66,24.41,24.58,4013700.0,17.0928,17.2466,17.0718,17.1907,4013700.0
2008-12-15 15:50:00,24.57,24.57,24.39,24.45,5454800.0,17.1837,17.1837,17.0578,17.0998,5454800.0
2008-12-16 09:30:00,24.75,25.01,24.7,24.97,2199700.0,17.3096,17.4914,17.2746,17.4634,2199700.0
2008-12-16 09:40:00,24.97,25.01,24.8,24.81,3296900.0,17.4634,17.4914,17.3445,17.3515,3296900.0
2008-12-16 09:50:00,24.81,24.95,24.79,24.89,2163400.0,17.3515,17.4494,17.3375,17.4075,2163400.0
2008-12-16 10:00:00,24.89,24.98,24.79,24.95,1971300.0,17.4075,17.4704,17.3375,17.4494,1971300.0
2008-12-16 10:10:00,24.95,25.0,24.9,24.9,2472900.0,17.4494,17.4844,17.4145,17.4145,2472900.0
2008-12-16 10:20:00,24.91,25.03,24.87,24.96,1698900.0,17.4215,17.5054,17.3935,17.4564,1698900.0
2008-12-16 10:30:00,24.96,25.03,24.94,24.94,1172200.0,17.4564,17.5054,17.4425,17.4425,1172200.0
2008-12-16 10:40:00,24.94,24.97,24.86,24.9,1524300.0,17.4425,17.4634,17.3865,17.4145,1524300.0
2008-12-16 10:50:00,24.9,24.95,24.88,24.94,3480700.0,17.4145,17.4494,17.4005,17.4425,3480700.0
2008-12-16 11:00:00,24.93,25.0,24.9,24.97,3649700.0,17.4355,17.4844,17.4145,17.4634,3649700.0
2008-12-16 11:10:00,24.97,25.0,24.9,24.92,2034000.0,17.4634,17.4844,17.4145,17.4285,2034000.0
2008-12-16 11:20:00,24.92,24.98,24.92,24.97,1059800.0,17.4285,17.4704,17.4285,17.4634,1059800.0
2008-12-16 11:30:00,24.98,25.06,24.98,25.04,1562400.0,17.4704,17.5264,17.4704,17.5124,1562400.0
2008-12-16 11:40:00,25.03,25.08,25.0,25.07,1625400.0,17.5054,17.5404,17.4844,17.5334,1625400.0
2008-12-16 11:50:00,25.06,25.08,25.01,25.05,2147600.0,17.5264,17.5404,17.4914,17.5194,2147600.0
2008-12-16 12:00:00,25.05,25.06,25.01,25.01,1721300.0,17.5194,17.5264,17.4914,17.4914,1721300.0
2008-12-16 12:10:00,25.02,25.04,24.98,25.02,1964600.0,17.4984,17.5124,17.4704,17.4984,1964600.0
2008-12-16 12:20:00,25.03,25.05,25.0,25.01,1927100.0,17.5054,17.5194,17.4844,17.4914,1927100.0
2008-12-16 12:30:00,25.01,25.05,24.98,24.98,1942600.0,17.4914,17.5194,17.4704,17.4704,1942600.0
2008-12-16 12:40:00,24.99,25.05,24.97,25.04,690400.0,17.4774,17.5194,17.4634,17.5124,690400.0
2008-12-16 12:50:00,25.05,25.08,25.01,25.02,1629900.0,17.5194,17.5404,17.4914,17.4984,1629900.0
2008-12-16 13:00:00,25.02,25.07,25.02,25.05,3194000.0,17.4984,17.5334,17.4984,17.5194,3194000.0
2008-12-16 13:10:00,25.06,25.13,25.05,25.11,1689000.0,17.5264,17.5753,17.5194,17.5614,1689000.0
2008-12-16 13:20:00,25.11,25.17,25.11,25.16,3062600.0,17.5614,17.6033,17.5614,17.5963,3062600.0
2008-12-16 13:30:00,25.15,25.18,25.1,25.15,1911600.0,17.5893,17.6103,17.5544,17.5893,1911600.0
2008-12-16 13:40:00,25.15,25.15,25.1,25.1,2452600.0,17.5893,17.5893,17.5544,17.5544,2452600.0
2008-12-16 13:50:00,25.1,25.14,25.09,25.11,2062100.0,17.5544,17.5823,17.5474,17.5614,2062100.0
2008-12-16 14:00:00,25.11,25.14,25.08,25.13,1944700.0,17.5614,17.5823,17.5404,17.5753,1944700.0
2008-12-16 14:10:00,25.13,25.18,25.1,25.12,457400.0,17.5753,17.6103,17.5544,17.5683,457400.0
2008-12-16 14:20:00,25.12,25.4,25.1,25.34,4627000.0,17.5683,17.7642,17.5544,17.7222,4627000.0
2008-12-16 14:30:00,25.34,25.72,25.34,25.69,6307600.0,17.7222,17.988,17.7222,17.967,6307600.0
2008-12-16 14:40:00,25.68,25.72,25.44,25.54,6956400.0,17.96,17.988,17.7921,17.8621,6956400.0
2008-12-16 14:50:00,25.54,25.83,25.5,25.82,5407700.0,17.8621,18.0649,17.8341,18.0579,5407700.0
2008-12-16 15:00:00,25.82,25.86,25.63,25.81,4099700.0,18.0579,18.0859,17.925,18.0509,4099700.0
2008-12-16 15:10:00,25.8,26.28,25.79,26.21,9635500.0,18.0439,18.3796,18.0369,18.3307,9635500.0
2008-12-16 15:20:00,26.21,26.39,26.19,26.28,8835600.0,18.3307,18.4566,18.3167,18.3796,8835600.0
2008-12-16 15:30:00,26.28,26.34,26.12,26.26,5315500.0,18.3796,18.4216,18.2677,18.3656,5315500.0
2008-12-16 15:40:00,26.26,26.4,26.13,26.18,8326100.0,18.3656,18.4635,18.2747,18.3097,8326100.0
2008-12-16 15:50:00,26.18,26.46,26.16,26.41,13466700.0,18.3097,18.5055,18.2957,18.4705,13466700.0
2008-12-17 09:30:00,25.71,25.9,25.62,25.89,5107800.0,17.981,18.1139,17.918,18.1069,5107800.0
2008-12-17 09:40:00,25.88,26.0,25.78,26.0,5697700.0,18.0999,18.1838,18.0299,18.1838,5697700.0
2008-12-17 09:50:00,26.0,26.13,25.95,26.1,3737400.0,18.1838,18.2747,18.1488,18.2537,3737400.0
2008-12-17 10:00:00,26.11,26.11,25.78,25.83,4178900.0,18.2607,18.2607,18.0299,18.0649,4178900.0
2008-12-17 10:10:00,25.84,25.85,25.69,25.82,3342700.0,18.0719,18.0789,17.967,18.0579,3342700.0
2008-12-17 10:20:00,25.83,25.9,25.8,25.88,1925400.0,18.0649,18.1139,18.0439,18.0999,1925400.0
2008-12-17 10:30:00,25.88,25.91,25.8,25.89,1446100.0,18.0999,18.1209,18.0439,18.1069,1446100.0
2008-12-17 10:40:00,25.89,26.02,25.85,25.93,2233100.0,18.1069,18.1978,18.0789,18.1348,2233100.0
2008-12-17 10:50:00,25.93,26.02,25.91,25.97,1906600.0,18.1348,18.1978,18.1209,18.1628,1906600.0
2008-12-17 11:00:00,25.97,26.07,25.96,26.05,949000.0,18.1628,18.2328,18.1558,18.2188,949000.0
2008-12-17 11:10:00,26.05,26.07,25.89,25.9,1290300.0,18.2188,18.2328,18.1069,18.1139,1290300.0
2008-12-17 11:20:00,25.9,25.95,25.89,25.91,1766300.0,18.1139,18.1488,18.1069,18.1209,1766300.0
2008-12-17 11:30:00,25.91,25.97,25.82,25.91,1636900.0,18.1209,18.1628,18.0579,18.1209,1636900.0
2008-12-17 11:40:00,25.91,26.0,25.86,25.94,1281900.0,18.1209,18.1838,18.0859,18.1418,1281900.0
2008-12-17 11:50:00,25.92,25.97,25.86,25.92,1352300.0,18.1278,18.1628,18.0859,18.1278,1352300.0
2008-12-17 12:00:00,25.93,26.0,25.87,25.99,2081400.0,18.1348,18.1838,18.0929,18.1768,2081400.0
2008-12-17 12:10:00,25.99,26.05,25.99,26.01,1080600.0,18.1768,18.2188,18.1768,18.1908,1080600.0
2008-12-17 12:20:00,26.02,26.07,25.97,26.02,1312300.0,18.1978,18.2328,18.1628,18.1978,1312300.0
2008-12-17 12:30:00,26.01,26.05,25.96,25.96,1964400.0,18.1908,18.2188,18.1558,18.1558,1964400.0
2008-12-17 12:40:00,25.97,26.03,25.97,26.02,843500.0,18.1628,18.2048,18.1628,18.1978,843500.0
2008-12-17 12:50:00,26.01,26.1,26.01,26.03,1593800.0,18.1908,18.2537,18.1908,18.2048,1593800.0
2008-12-17 13:00:00,26.03,26.04,25.97,26.0,973200.0,18.2048,18.2118,18.1628,18.1838,973200.0
2008-12-17 13:10:00,26.01,26.1,26.0,26.02,856100.0,18.1908,18.2537,18.1838,18.1978,856100.0
2008-12-17 13:20:00,26.03,26.17,26.02,26.1,1442600.0,18.2048,18.3027,18.1978,18.2537,1442600.0
2008-12-17 13:30:00,26.1,26.22,26.08,26.21,569200.0,18.2537,18.3377,18.2397,18.3307,569200.0
2008-12-17 13:40:00,26.21,26.3,26.17,26.27,786300.0,18.3307,18.3936,18.3027,18.3726,786300.0
2008-12-17 13:50:00,26.27,26.28,26.2,26.2,549500.0,18.3726,18.3796,18.3237,18.3237,549500.0
2008-12-17 14:00:00,26.2,26.28,26.16,26.25,703500.0,18.3237,18.3796,18.2957,18.3586,703500.0
2008-12-17 14:10:00,26.25,26.33,26.21,26.23,1443900.0,18.3586,18.4146,18.3307,18.3447,1443900.0
2008-12-17 14:20:00,26.23,26.29,26.0,26.0,991800.0,18.3447,18.3866,18.1838,18.1838,991800.0
2008-12-17 14:30:00,26.01,26.06,25.85,25.91,1707600.0,18.1908,18.2258,18.0789,18.1209,1707600.0
2008-12-17 14:40:00,25.91,25.99,25.87,25.99,1794500.0,18.1209,18.1768,18.0929,18.1768,1794500.0
2008-12-17 14:50:00,26.0,26.0,25.86,25.97,1963200.0,18.1838,18.1838,18.0859,18.1628,1963200.0
2008-12-17 15:00:00,25.97,26.12,25.97,26.04,1199600.0,18.1628,18.2677,18.1628,18.2118,1199600.0
2008-12-17 15:10:00,26.04,26.11,25.97,26.05,1317200.0,18.2118,18.2607,18.1628,18.2188,1317200.0
2008-12-17 15:20:00,26.05,26.1,25.92,26.0,1436100.0,18.2188,18.2537,18.1278,18.1838,1436100.0
2008-12-17 15:30:00,26.0,26.01,25.91,25.94,3273100.0,18.1838,18.1908,18.1209,18.1418,3273100.0
2008-12-17 15:40:00,25.95,26.15,25.95,26.14,3246000.0,18.1488,18.2887,18.1488,18.2817,3246000.0
2008-12-17 15:50:00,26.14,26.14,25.85,25.88,5556700.0,18.2817,18.2817,18.0789,18.0999,5556700.0
2008-12-18 09:30:00,26.07,26.17,26.01,26.11,1752900.0,18.2328,18.3027,18.1908,18.2607,1752900.0
2008-12-18 09:40:00,26.12,26.13,25.88,25.93,1499700.0,18.2677,18.2747,18.0999,18.1348,1499700.0
2008-12-18 09:50:00,25.93,25.95,25.75,25.82,1641500.0,18.1348,18.1488,18.009,18.0579,1641500.0
2008-12-18 10:00:00,25.83,25.98,25.82,25.93,2064200.0,18.0649,18.1698,18.0579,18.1348,2064200.0
2008-12-18 10:10:00,25.93,25.99,25.87,25.89,918700.0,18.1348,18.1768,18.0929,18.1069,918700.0
2008-12-18 10:20:00,25.89,26.02,25.88,26.0,1294900.0,18.1069,18.1978,18.0999,18.1838,1294900.0
2008-12-18 10:30:00,26.01,26.06,25.99,26.03,1207300.0,18.1908,18.2258,18.1768,18.2048,1207300.0
2008-12-18 10:40:00,26.03,26.11,25.98,26.08,1744100.0,18.2048,18.2607,18.1698,18.2397,1744100.0
2008-12-18 10:50:00,26.08,26.12,25.96,25.97,2794800.0,18.2397,18.2677,18.1558,18.1628,2794800.0
2008-12-18 11:00:00,25.97,26.05,25.94,25.95,2037700.0,18.1628,18.2188,18.1418,18.1488,2037700.0
2008-12-18 11:10:00,25.94,25.95,25.86,25.88,1838800.0,18.1418,18.1488,18.0859,18.0999,1838800.0
2008-12-18 11:20:00,25.88,25.91,25.81,25.9,1075800.0,18.0999,18.1209,18.0509,18.1139,1075800.0
2008-12-18 11:30:00,25.91,25.94,25.85,25.93,742000.0,18.1209,18.1418,18.0789,18.1348,742000.0
2008-12-18 11:40:00,25.93,25.99,25.91,25.94,711000.0,18.1348,18.1768,18.1209,18.1418,711000.0
2008-12-18 11:50:00,25.94,26.05,25.92,26.04,790000.0,18.1418,18.2188,18.1278,18.2118,790000.0
2008-12-18 12:00:00,26.04,26.06,25.97,26.03,1116900.0,18.2118,18.2258,18.1628,18.2048,1116900.0
2008-12-18 12:10:00,26.02,26.04,26.0,26.03,1163500.0,18.1978,18.2118,18.1838,18.2048,1163500.0
2008-12-18 12:20:00,26.03,26.03,25.95,25.97,2363600.0,18.2048,18.2048,18.1488,18.1628,2363600.0
2008-12-18 12:30:00,25.97,26.02,25.95,25.98,1794500.0,18.1628,18.1978,18.1488,18.1698,1794500.0
2008-12-18 12:40:00,25.98,26.04,25.98,26.04,2437800.0,18.1698,18.2118,18.1698,18.2118,2437800.0
2008-12-18 12:50:00,26.04,26.06,25.99,26.05,1928100.0,18.2118,18.2258,18.1768,18.2188,1928100.0
2008-12-18 13:00:00,26.05,26.07,26.03,26.06,742100.0,18.2188,18.2328,18.2048,18.2258,742100.0
2008-12-18 13:10:00,26.05,26.1,26.03,26.08,580900.0,18.2188,18.2537,18.2048,18.2397,580900.0
2008-12-18 13:20:00,26.07,26.08,25.99,26.02,855600.0,18.2328,18.2397,18.1768,18.1978,855600.0
2008-12-18 13:30:00,26.01,26.04,25.95,25.98,1620600.0,18.1908,18.2118,18.1488,18.1698,1620600.0
2008-12-18 13:40:00,25.98,25.99,25.8,25.84,2147400.0,18.1698,18.1768,18.0439,18.0719,2147400.0
2008-12-18 13:50:00,25.84,26.05,25.82,25.84,2689300.0,18.0719,18.2188,18.0579,18.0719,2689300.0
2008-12-18 14:00:00,25.83,25.85,25.8,25.8,1307800.0,18.0649,18.0789,18.0439,18.0439,1307800.0
2008-12-18 14:10:00,25.8,25.86,25.69,25.7,1635700.0,18.0439,18.0859,17.967,17.974,1635700.0
2008-12-18 14:20:00,25.7,25.72,25.47,25.63,3268500.0,17.974,17.988,17.8131,17.925,3268500.0
2008-12-18 14:30:00,25.62,25.65,25.55,25.63,1350300.0,17.918,17.939,17.8691,17.925,1350300.0
2008-12-18 14:40:00,25.63,25.71,25.55,25.69,3000800.0,17.925,17.981,17.8691,17.967,3000800.0
2008-12-18 14:50:00,25.68,25.74,25.64,25.66,1201100.0,17.96,18.002,17.932,17.946,1201100.0
2008-12-18 15:00:00,25.65,25.67,25.56,25.62,1613900.0,17.939,17.953,17.8761,17.918,1613900.0
2008-12-18 15:10:00,25.62,25.63,25.45,25.52,1993600.0,17.918,17.925,17.7991,17.8481,1993600.0
2008-12-18 15:20:00,25.53,25.53,25.22,25.25,3840800.0,17.8551,17.8551,17.6383,17.6593,3840800.0
2008-12-18 15:30:00,25.25,25.51,25.22,25.43,4352300.0,17.6593,17.8411,17.6383,17.7852,4352300.0
2008-12-18 15:40:00,25.42,25.52,25.26,25.34,7491900.0,17.7782,17.8481,17.6663,17.7222,7491900.0
2008-12-18 15:50:00,25.34,25.46,25.32,25.4,7221600.0,17.7222,17.8061,17.7082,17.7642,7221600.0
2008-12-19 09:30:00,25.69,25.73,25.53,25.54,2193400.0,17.967,17.995,17.8551,17.8621,2193400.0
2008-12-19 09:40:00,25.54,25.6,25.42,25.54,2185200.0,17.8621,17.904,17.7782,17.8621,2185200.0
2008-12-19 09:50:00,25.54,25.63,25.53,25.57,1511000.0,17.8621,17.925,17.8551,17.8831,1511000.0
2008-12-19 10:00:00,25.57,25.7,25.57,25.68,1416700.0,17.8831,17.974,17.8831,17.96,1416700.0
2008-12-19 10:10:00,25.68,25.86,25.64,25.84,2057500.0,17.96,18.0859,17.932,18.0719,2057500.0
2008-12-19 10:20:00,25.85,25.95,25.65,25.92,2068400.0,18.0789,18.1488,17.939,18.1278,2068400.0
2008-12-19 10:30:00,25.92,25.93,25.75,25.83,1712000.0,18.1278,18.1348,18.009,18.0649,1712000.0
2008-12-19 10:40:00,25.82,25.91,25.78,25.81,1497500.0,18.0579,18.1209,18.0299,18.0509,1497500.0
2008-12-19 10:50:00,25.81,25.85,25.71,25.73,760200.0,18.0509,18.0789,17.981,17.995,760200.0
2008-12-19 11:00:00,25.73,25.76,25.63,25.64,1576000.0,17.995,18.0159,17.925,17.932,1576000.0
2008-12-19 11:10:00,25.64,25.85,25.63,25.63,539000.0,17.932,18.0789,17.925,17.925,539000.0
2008-12-19 11:20:00,25.64,26.0,25.57,25.57,804500.0,17.932,18.1838,17.8831,17.8831,804500.0
2008-12-19 11:30:00,25.57,25.65,25.52,25.52,922100.0,17.8831,17.939,17.8481,17.8481,922100.0
2008-12-19 11:40:00,25.52,25.58,25.48,25.49,853200.0,17.8481,17.8901,17.8201,17.8271,853200.0
2008-12-19 11:50:00,25.49,25.5,25.35,25.37,746000.0,17.8271,17.8341,17.7292,17.7432,746000.0
2008-12-19 12:00:00,25.37,25.39,25.24,25.25,800500.0,17.7432,17.7572,17.6523,17.6593,800500.0
2008-12-19 12:10:00,25.26,25.34,25.25,25.28,1692600.0,17.6663,17.7222,17.6593,17.6802,1692600.0
2008-12-19 12:20:00,25.29,25.36,25.19,25.32,1960600.0,17.6872,17.7362,17.6173,17.7082,1960600.0
2008-12-19 12:30:00,25.33,25.46,25.2,25.44,1228200.0,17.7152,17.8061,17.6243,17.7921,1228200.0
2008-12-19 12:40:00,25.44,25.46,25.34,25.45,983800.0,17.7921,17.8061,17.7222,17.7991,983800.0
2008-12-19 12:50:00,25.44,25.44,25.36,25.42,1567900.0,17.7921,17.7921,17.7362,17.7782,1567900.0
2008-12-19 13:00:00,25.42,25.47,25.4,25.44,1002900.0,17.7782,17.8131,17.7642,17.7921,1002900.0
2008-12-19 13:10:00,25.44,25.58,25.4,25.58,1888700.0,17.7921,17.8901,17.7642,17.8901,1888700.0
2008-12-19 13:20:00,25.57,25.6,25.51,25.58,1085800.0,17.8831,17.904,17.8411,17.8901,1085800.0
2008-12-19 13:30:00,25.58,25.64,25.57,25.61,864000.0,17.8901,17.932,17.8831,17.911,864000.0
2008-12-19 13:40:00,25.62,25.66,25.53,25.53,337400.0,17.918,17.946,17.8551,17.8551,337400.0
2008-12-19 13:50:00,25.54,25.55,25.46,25.51,688400.0,17.8621,17.8691,17.8061,17.8411,688400.0
2008-12-19 14:00:00,25.51,25.58,25.48,25.53,530500.0,17.8411,17.8901,17.8201,17.8551,530500.0
2008-12-19 14:10:00,25.53,25.55,25.4,25.45,653400.0,17.8551,17.8691,17.7642,17.7991,653400.0
2008-12-19 14:20:00,25.44,25.46,25.33,25.45,792500.0,17.7921,17.8061,17.7152,17.7991,792500.0
2008-12-19 14:30:00,25.46,25.5,25.41,25.46,625100.0,17.8061,17.8341,17.7712,17.8061,625100.0
2008-12-19 14:40:00,25.46,25.58,25.46,25.54,658900.0,17.8061,17.8901,17.8061,17.8621,658900.0
2008-12-19 14:50:00,25.54,25.6,25.45,25.5,1891300.0,17.8621,17.904,17.7991,17.8341,1891300.0
2008-12-19 15:00:00,25.5,25.54,25.45,25.49,949700.0,17.8341,17.8621,17.7991,17.8271,949700.0
2008-12-19 15:10:00,25.49,25.52,25.3,25.34,1649900.0,17.8271,17.8481,17.6942,17.7222,1649900.0
2008-12-19 15:20:00,25.34,25.48,25.28,25.45,1529800.0,17.7222,17.8201,17.6802,17.7991,1529800.0
2008-12-19 15:30:00,25.44,25.46,25.24,25.28,2238600.0,17.7921,17.8061,17.6523,17.6802,2238600.0
2008-12-19 15:40:00,25.27,25.41,25.26,25.39,1515000.0,17.6733,17.7712,17.6663,17.7572,1515000.0
2008-12-19 15:50:00,25.39,25.5,25.36,25.44,4663300.0,17.7572,17.8341,17.7362,17.7921,4663300.0
2008-12-22 09:30:00,25.28,25.32,25.09,25.09,2368400.0,17.6802,17.7082,17.5474,17.5474,2368400.0
2008-12-22 09:40:00,25.08,25.12,25.0,25.09,1561500.0,17.5404,17.5683,17.4844,17.5474,1561500.0
2008-12-22 09:50:00,25.08,25.11,25.01,25.03,1264500.0,17.5404,17.5614,17.4914,17.5054,1264500.0
2008-12-22 10:00:00,25.03,25.06,24.86,24.87,1171300.0,17.5054,17.5264,17.3865,17.3935,1171300.0
2008-12-22 10:10:00,24.87,25.15,24.81,24.91,1702500.0,17.3935,17.5893,17.3515,17.4215,1702500.0
2008-12-22 10:20:00,24.91,24.92,24.81,24.86,869500.0,17.4215,17.4285,17.3515,17.3865,869500.0
2008-12-22 10:30:00,24.85,24.95,24.83,24.94,604700.0,17.3795,17.4494,17.3655,17.4425,604700.0
2008-12-22 10:40:00,24.94,24.96,24.85,24.94,1923700.0,17.4425,17.4564,17.3795,17.4425,1923700.0
2008-12-22 10:50:00,24.94,24.98,24.9,24.93,1347300.0,17.4425,17.4704,17.4145,17.4355,1347300.0
2008-12-22 11:00:00,24.93,24.94,24.8,24.87,871300.0,17.4355,17.4425,17.3445,17.3935,871300.0
2008-12-22 11:10:00,24.87,24.95,24.82,24.85,931600.0,17.3935,17.4494,17.3585,17.3795,931600.0
2008-12-22 11:20:00,24.85,24.86,24.73,24.81,1009900.0,17.3795,17.3865,17.2956,17.3515,1009900.0
2008-12-22 11:30:00,24.81,24.82,24.63,24.67,1180000.0,17.3515,17.3585,17.2256,17.2536,1180000.0
2008-12-22 11:40:00,24.68,24.73,24.59,24.71,1370900.0,17.2606,17.2956,17.1977,17.2816,1370900.0
2008-12-22 11:50:00,24.71,24.77,24.65,24.7,1094000.0,17.2816,17.3236,17.2396,17.2746,1094000.0
2008-12-22 12:00:00,24.7,24.7,24.58,24.6,1033200.0,17.2746,17.2746,17.1907,17.2047,1033200.0
2008-12-22 12:10:00,24.59,24.69,24.59,24.68,1084100.0,17.1977,17.2676,17.1977,17.2606,1084100.0
2008-12-22 12:20:00,24.67,24.69,24.61,24.67,564100.0,17.2536,17.2676,17.2117,17.2536,564100.0
2008-12-22 12:30:00,24.67,24.73,24.63,24.63,424600.0,17.2536,17.2956,17.2256,17.2256,424600.0
2008-12-22 12:40:00,24.63,24.7,24.54,24.56,1105900.0,17.2256,17.2746,17.1627,17.1767,1105900.0
2008-12-22 12:50:00,24.56,24.7,24.56,24.69,1967800.0,17.1767,17.2746,17.1767,17.2676,1967800.0
2008-12-22 13:00:00,24.68,24.75,24.63,24.64,437900.0,17.2606,17.3096,17.2256,17.2326,437900.0
2008-12-22 13:10:00,24.65,24.72,24.58,24.68,473100.0,17.2396,17.2886,17.1907,17.2606,473100.0
2008-12-22 13:20:00,24.68,24.7,24.61,24.66,671300.0,17.2606,17.2746,17.2117,17.2466,671300.0
2008-12-22 13:30:00,24.66,24.68,24.61,24.65,472800.0,17.2466,17.2606,17.2117,17.2396,472800.0
2008-12-22 13:40:00,24.64,24.67,24.52,24.53,743100.0,17.2326,17.2536,17.1487,17.1557,743100.0
2008-12-22 13:50:00,24.52,24.59,24.5,24.54,841900.0,17.1487,17.1977,17.1347,17.1627,841900.0
2008-12-22 14:00:00,24.54,24.61,24.52,24.58,1061200.0,17.1627,17.2117,17.1487,17.1907,1061200.0
2008-12-22 14:10:00,24.58,24.6,24.46,24.51,608200.0,17.1907,17.2047,17.1068,17.1417,608200.0
2008-12-22 14:20:00,24.51,24.7,24.34,24.41,1439900.0,17.1417,17.2746,17.0228,17.0718,1439900.0
2008-12-22 14:30:00,24.41,24.46,24.39,24.43,1065900.0,17.0718,17.1068,17.0578,17.0858,1065900.0
2008-12-22 14:40:00,24.43,24.5,24.39,24.48,817400.0,17.0858,17.1347,17.0578,17.1207,817400.0
2008-12-22 14:50:00,24.48,24.5,24.36,24.4,954700.0,17.1207,17.1347,17.0368,17.0648,954700.0
2008-12-22 15:00:00,24.4,24.45,24.28,24.34,1437800.0,17.0648,17.0998,16.9809,17.0228,1437800.0
2008-12-22 15:10:00,24.34,24.39,24.29,24.29,2010300.0,17.0228,17.0578,16.9879,16.9879,2010300.0
2008-12-22 15:20:00,24.29,24.34,24.18,24.23,2377600.0,16.9879,17.0228,16.9109,16.9459,2377600.0
2008-12-22 15:30:00,24.24,24.85,24.22,24.37,2753600.0,16.9529,17.3795,16.9389,17.0438,2753600.0
2008-12-22 15:40:00,24.37,24.85,24.32,24.39,4253700.0,17.0438,17.3795,17.0088,17.0578,4253700.0
2008-12-22 15:50:00,24.39,24.55,24.35,24.49,6412900.0,17.0578,17.1697,17.0298,17.1277,6412900.0
2008-12-23 09:30:00,24.18,24.33,24.15,24.19,3867400.0,17.1513,17.2577,17.13,17.1584,3867400.0
2008-12-23 09:40:00,24.19,24.24,24.1,24.23,1909100.0,17.1584,17.1939,17.0946,17.1868,1909100.0
2008-12-23 09:50:00,24.24,24.28,24.18,24.25,1971500.0,17.1939,17.2222,17.1513,17.201,1971500.0
2008-12-23 10:00:00,24.24,24.27,24.05,24.08,2466500.0,17.1939,17.2151,17.0591,17.0804,2466500.0
2008-12-23 10:10:00,24.08,24.2,24.07,24.13,1340900.0,17.0804,17.1655,17.0733,17.1158,1340900.0
2008-12-23 10:20:00,24.13,24.23,24.05,24.23,1256400.0,17.1158,17.1868,17.0591,17.1868,1256400.0
2008-12-23 10:30:00,24.23,24.32,24.22,24.3,888500.0,17.1868,17.2506,17.1797,17.2364,888500.0
2008-12-23 10:40:00,24.3,24.33,24.22,24.32,1333900.0,17.2364,17.2577,17.1797,17.2506,1333900.0
2008-12-23 10:50:00,24.31,24.32,24.19,24.19,1146600.0,17.2435,17.2506,17.1584,17.1584,1146600.0
2008-12-23 11:00:00,24.19,24.29,24.19,24.27,2338500.0,17.1584,17.2293,17.1584,17.2151,2338500.0
2008-12-23 11:10:00,24.27,24.27,24.06,24.07,1925200.0,17.2151,17.2151,17.0662,17.0733,1925200.0
2008-12-23 11:20:00,24.06,24.08,23.98,24.02,1685900.0,17.0662,17.0804,17.0094,17.0378,1685900.0
2008-12-23 11:30:00,24.03,24.1,24.0,24.03,1112200.0,17.0449,17.0946,17.0236,17.0449,1112200.0
2008-12-23 11:40:00,24.03,24.25,24.01,24.12,1183800.0,17.0449,17.201,17.0307,17.1087,1183800.0
2008-12-23 11:50:00,24.12,24.12,23.97,23.98,808900.0,17.1087,17.1087,17.0023,17.0094,808900.0
2008-12-23 12:00:00,23.97,23.97,23.85,23.9,1460200.0,17.0023,17.0023,16.9172,16.9527,1460200.0
2008-12-23 12:10:00,23.9,23.98,23.86,23.97,801800.0,16.9527,17.0094,16.9243,17.0023,801800.0
2008-12-23 12:20:00,23.97,23.99,23.93,23.99,824600.0,17.0023,17.0165,16.974,17.0165,824600.0
2008-12-23 12:30:00,23.99,24.02,23.89,23.92,935000.0,17.0165,17.0378,16.9456,16.9669,935000.0
2008-12-23 12:40:00,23.93,23.99,23.92,23.97,879100.0,16.974,17.0165,16.9669,17.0023,879100.0
2008-12-23 12:50:00,23.96,24.01,23.96,24.0,781700.0,16.9953,17.0307,16.9953,17.0236,781700.0
2008-12-23 13:00:00,23.99,24.0,23.92,23.97,752000.0,17.0165,17.0236,16.9669,17.0023,752000.0
2008-12-23 13:10:00,23.97,23.99,23.94,23.94,687200.0,17.0023,17.0165,16.9811,16.9811,687200.0
2008-12-23 13:20:00,23.94,24.01,23.92,23.99,1689200.0,16.9811,17.0307,16.9669,17.0165,1689200.0
2008-12-23 13:30:00,24.0,24.02,23.97,23.98,2638100.0,17.0236,17.0378,17.0023,17.0094,2638100.0
2008-12-23 13:40:00,23.98,24.02,23.95,24.01,1686300.0,17.0094,17.0378,16.9882,17.0307,1686300.0
2008-12-23 13:50:00,24.0,24.18,24.0,24.12,2182500.0,17.0236,17.1513,17.0236,17.1087,2182500.0
2008-12-23 14:00:00,24.11,24.14,24.05,24.05,1056300.0,17.1016,17.1229,17.0591,17.0591,1056300.0
2008-12-23 14:10:00,24.06,24.15,24.0,24.14,1041600.0,17.0662,17.13,17.0236,17.1229,1041600.0
2008-12-23 14:20:00,24.14,24.25,24.09,24.11,1977900.0,17.1229,17.201,17.0875,17.1016,1977900.0
2008-12-23 14:30:00,24.1,24.13,23.97,24.01,1932100.0,17.0946,17.1158,17.0023,17.0307,1932100.0
2008-12-23 14:40:00,24.01,24.04,23.88,23.92,1976000.0,17.0307,17.052,16.9385,16.9669,1976000.0
2008-12-23 14:50:00,23.93,23.94,23.8,23.85,1884600.0,16.974,16.9811,16.8818,16.9172,1884600.0
2008-12-23 15:00:00,23.85,23.96,23.81,23.86,2441000.0,16.9172,16.9953,16.8889,16.9243,2441000.0
2008-12-23 15:10:00,23.86,24.04,23.86,23.95,2416200.0,16.9243,17.052,16.9243,16.9882,2416200.0
2008-12-23 15:20:00,23.94,24.02,23.9,23.97,2909300.0,16.9811,17.0378,16.9527,17.0023,2909300.0
2008-12-23 15:30:00,23.97,24.02,23.93,23.94,3421800.0,17.0023,17.0378,16.974,16.9811,3421800.0
2008-12-23 15:40:00,23.93,23.98,23.9,23.97,1940100.0,16.974,17.0094,16.9527,17.0023,1940100.0
2008-12-23 15:50:00,23.97,23.97,23.9,23.95,2526400.0,17.0023,17.0023,16.9527,16.9882,2526400.0
2008-12-24 08:00:00,24.3,24.3,24.3,24.3,400.0,17.2364,17.2364,17.2364,17.2364,400.0
2008-12-24 08:10:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:20:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:30:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:40:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:50:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 09:00:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 09:10:00,24.0,24.05,24.0,24.05,9100.0,17.0236,17.0591,17.0236,17.0591,9100.0
2008-12-24 09:20:00,24.04,24.15,24.01,24.15,114200.0,17.052,17.13,17.0307,17.13,114200.0
2008-12-24 09:30:00,24.16,24.3,23.67,23.94,2671100.0,17.1371,17.2364,16.7895,16.9811,2671100.0
2008-12-24 09:40:00,23.94,24.03,23.87,24.0,988200.0,16.9811,17.0449,16.9314,17.0236,988200.0
2008-12-24 09:50:00,24.0,24.03,23.95,23.96,861700.0,17.0236,17.0449,16.9882,16.9953,861700.0
2008-12-24 10:00:00,23.96,24.01,23.91,23.97,1680000.0,16.9953,17.0307,16.9598,17.0023,1680000.0
2008-12-24 10:10:00,23.97,23.97,23.91,23.96,711700.0,17.0023,17.0023,16.9598,16.9953,711700.0
2008-12-24 10:20:00,23.97,24.04,23.95,23.97,947100.0,17.0023,17.052,16.9882,17.0023,947100.0
2008-12-24 10:30:00,23.98,23.98,23.83,23.92,1122000.0,17.0094,17.0094,16.903,16.9669,1122000.0
2008-12-24 10:40:00,23.91,24.0,23.88,24.0,696900.0,16.9598,17.0236,16.9385,17.0236,696900.0
2008-12-24 10:50:00,24.0,24.02,23.98,23.99,796500.0,17.0236,17.0378,17.0094,17.0165,796500.0
2008-12-24 11:00:00,23.98,23.99,23.88,23.93,2190700.0,17.0094,17.0165,16.9385,16.974,2190700.0
2008-12-24 11:10:00,23.93,23.98,23.92,23.96,1507500.0,16.974,17.0094,16.9669,16.9953,1507500.0
2008-12-24 11:20:00,23.96,24.01,23.92,23.96,1116800.0,16.9953,17.0307,16.9669,16.9953,1116800.0
2008-12-24 11:30:00,23.96,24.0,23.92,23.98,1142400.0,16.9953,17.0236,16.9669,17.0094,1142400.0
2008-12-24 11:40:00,23.98,24.07,23.98,24.03,1416500.0,17.0094,17.0733,17.0094,17.0449,1416500.0
2008-12-24 11:50:00,24.04,24.12,24.03,24.04,365900.0,17.052,17.1087,17.0449,17.052,365900.0
2008-12-24 12:00:00,24.03,24.07,24.03,24.04,365800.0,17.0449,17.0733,17.0449,17.052,365800.0
2008-12-24 12:10:00,24.03,24.07,24.02,24.05,323200.0,17.0449,17.0733,17.0378,17.0591,323200.0
2008-12-24 12:20:00,24.05,24.08,24.03,24.03,758500.0,17.0591,17.0804,17.0449,17.0449,758500.0
2008-12-24 12:30:00,24.03,24.09,24.03,24.07,1356900.0,17.0449,17.0875,17.0449,17.0733,1356900.0
2008-12-24 12:40:00,24.07,24.1,24.06,24.09,429600.0,17.0733,17.0946,17.0662,17.0875,429600.0
2008-12-24 12:50:00,24.09,24.1,24.0,24.09,1158000.0,17.0875,17.0946,17.0236,17.0875,1158000.0
2008-12-26 09:30:00,24.15,24.22,24.08,24.11,497400.0,17.13,17.1797,17.0804,17.1016,497400.0
2008-12-26 09:40:00,24.11,24.12,24.05,24.08,556900.0,17.1016,17.1087,17.0591,17.0804,556900.0
2008-12-26 09:50:00,24.08,24.1,24.05,24.05,1183100.0,17.0804,17.0946,17.0591,17.0591,1183100.0
2008-12-26 10:00:00,24.06,24.1,24.05,24.05,1120900.0,17.0662,17.0946,17.0591,17.0591,1120900.0
2008-12-26 10:10:00,24.06,24.09,24.05,24.07,678200.0,17.0662,17.0875,17.0591,17.0733,678200.0
2008-12-26 10:20:00,24.08,24.08,23.99,24.0,525700.0,17.0804,17.0804,17.0165,17.0236,525700.0
2008-12-26 10:30:00,24.0,24.03,23.91,23.95,696100.0,17.0236,17.0449,16.9598,16.9882,696100.0
2008-12-26 10:40:00,23.96,23.99,23.93,23.99,585200.0,16.9953,17.0165,16.974,17.0165,585200.0
2008-12-26 10:50:00,23.98,24.01,23.96,24.0,983100.0,17.0094,17.0307,16.9953,17.0236,983100.0
2008-12-26 11:00:00,23.99,23.99,23.86,23.94,1689900.0,17.0165,17.0165,16.9243,16.9811,1689900.0
2008-12-26 11:10:00,23.94,23.94,23.84,23.87,323700.0,16.9811,16.9811,16.9101,16.9314,323700.0
2008-12-26 11:20:00,23.88,23.88,23.83,23.86,285300.0,16.9385,16.9385,16.903,16.9243,285300.0
2008-12-26 11:30:00,23.87,23.9,23.82,23.86,545500.0,16.9314,16.9527,16.8959,16.9243,545500.0
2008-12-26 11:40:00,23.86,23.89,23.84,23.87,201900.0,16.9243,16.9456,16.9101,16.9314,201900.0
2008-12-26 11:50:00,23.88,23.95,23.85,23.89,305700.0,16.9385,16.9882,16.9172,16.9456,305700.0
2008-12-26 12:00:00,23.89,23.95,23.88,23.93,223700.0,16.9456,16.9882,16.9385,16.974,223700.0
2008-12-26 12:10:00,23.93,23.97,23.87,23.92,270000.0,16.974,17.0023,16.9314,16.9669,270000.0
2008-12-26 12:20:00,23.92,23.93,23.73,23.87,927500.0,16.9669,16.974,16.8321,16.9314,927500.0
2008-12-26 12:30:00,23.88,23.93,23.84,23.92,600400.0,16.9385,16.974,16.9101,16.9669,600400.0
2008-12-26 12:40:00,23.92,23.94,23.84,23.84,362800.0,16.9669,16.9811,16.9101,16.9101,362800.0
2008-12-26 12:50:00,23.85,23.92,23.84,23.89,452500.0,16.9172,16.9669,16.9101,16.9456,452500.0
2008-12-26 13:00:00,23.89,23.95,23.88,23.94,164700.0,16.9456,16.9882,16.9385,16.9811,164700.0
2008-12-26 13:10:00,23.94,23.94,23.87,23.88,121100.0,16.9811,16.9811,16.9314,16.9385,121100.0
2008-12-26 13:20:00,23.88,23.92,23.86,23.9,204400.0,16.9385,16.9669,16.9243,16.9527,204400.0
2008-12-26 13:30:00,23.91,23.94,23.88,23.93,325900.0,16.9598,16.9811,16.9385,16.974,325900.0
2008-12-26 13:40:00,23.93,23.94,23.91,23.93,205000.0,16.974,16.9811,16.9598,16.974,205000.0
2008-12-26 13:50:00,23.92,23.97,23.91,23.93,718600.0,16.9669,17.0023,16.9598,16.974,718600.0
2008-12-26 14:00:00,23.93,23.96,23.9,23.94,376400.0,16.974,16.9953,16.9527,16.9811,376400.0
2008-12-26 14:10:00,23.95,24.01,23.93,23.94,1068300.0,16.9882,17.0307,16.974,16.9811,1068300.0
2008-12-26 14:20:00,23.94,23.97,23.92,23.93,1052300.0,16.9811,17.0023,16.9669,16.974,1052300.0
2008-12-26 14:30:00,23.93,23.99,23.93,23.98,635700.0,16.974,17.0165,16.974,17.0094,635700.0
2008-12-26 14:40:00,23.98,24.02,23.97,24.0,340200.0,17.0094,17.0378,17.0023,17.0236,340200.0
2008-12-26 14:50:00,24.0,24.01,23.94,24.0,400600.0,17.0236,17.0307,16.9811,17.0236,400600.0
2008-12-26 15:00:00,24.0,24.01,23.95,23.97,277300.0,17.0236,17.0307,16.9882,17.0023,277300.0
2008-12-26 15:10:00,23.98,24.03,23.95,24.01,438800.0,17.0094,17.0449,16.9882,17.0307,438800.0
2008-12-26 15:20:00,24.01,24.09,23.99,24.08,476500.0,17.0307,17.0875,17.0165,17.0804,476500.0
2008-12-26 15:30:00,24.09,24.1,24.05,24.08,961000.0,17.0875,17.0946,17.0591,17.0804,961000.0
2008-12-26 15:40:00,24.08,24.15,24.06,24.08,567000.0,17.0804,17.13,17.0662,17.0804,567000.0
2008-12-26 15:50:00,24.08,24.14,24.01,24.07,1171900.0,17.0804,17.1229,17.0307,17.0733,1171900.0
2008-12-29 09:30:00,24.34,24.35,24.18,24.27,1383300.0,17.2648,17.2719,17.1513,17.2151,1383300.0
2008-12-29 09:40:00,24.26,24.4,24.25,24.33,1645500.0,17.208,17.3073,17.201,17.2577,1645500.0
2008-12-29 09:50:00,24.34,24.34,24.21,24.26,956900.0,17.2648,17.2648,17.1726,17.208,956900.0
2008-12-29 10:00:00,24.26,24.26,24.15,24.18,809600.0,17.208,17.208,17.13,17.1513,809600.0
2008-12-29 10:10:00,24.18,24.21,24.01,24.08,1645700.0,17.1513,17.1726,17.0307,17.0804,1645700.0
2008-12-29 10:20:00,24.08,24.16,24.0,24.14,1122200.0,17.0804,17.1371,17.0236,17.1229,1122200.0
2008-12-29 10:30:00,24.14,24.16,24.09,24.11,362700.0,17.1229,17.1371,17.0875,17.1016,362700.0
2008-12-29 10:40:00,24.11,24.15,24.08,24.08,734600.0,17.1016,17.13,17.0804,17.0804,734600.0
2008-12-29 10:50:00,24.07,24.12,24.06,24.07,838600.0,17.0733,17.1087,17.0662,17.0733,838600.0
2008-12-29 11:00:00,24.06,24.14,24.03,24.07,1023100.0,17.0662,17.1229,17.0449,17.0733,1023100.0
2008-12-29 11:10:00,24.06,24.1,24.03,24.09,611500.0,17.0662,17.0946,17.0449,17.0875,611500.0
2008-12-29 11:20:00,24.09,24.13,24.09,24.09,280400.0,17.0875,17.1158,17.0875,17.0875,280400.0
2008-12-29 11:30:00,24.1,24.12,24.08,24.08,530100.0,17.0946,17.1087,17.0804,17.0804,530100.0
2008-12-29 11:40:00,24.08,24.12,24.08,24.09,320000.0,17.0804,17.1087,17.0804,17.0875,320000.0
2008-12-29 11:50:00,24.08,24.13,24.07,24.11,390400.0,17.0804,17.1158,17.0733,17.1016,390400.0
2008-12-29 12:00:00,24.12,24.14,24.1,24.11,292300.0,17.1087,17.1229,17.0946,17.1016,292300.0
2008-12-29 12:10:00,24.1,24.14,24.09,24.13,402800.0,17.0946,17.1229,17.0875,17.1158,402800.0
2008-12-29 12:20:00,24.12,24.13,24.07,24.09,432800.0,17.1087,17.1158,17.0733,17.0875,432800.0
2008-12-29 12:30:00,24.09,24.13,24.06,24.07,316800.0,17.0875,17.1158,17.0662,17.0733,316800.0
2008-12-29 12:40:00,24.07,24.08,24.02,24.03,387700.0,17.0733,17.0804,17.0378,17.0449,387700.0
2008-12-29 12:50:00,24.04,24.05,23.94,23.94,915700.0,17.052,17.0591,16.9811,16.9811,915700.0
2008-12-29 13:00:00,23.93,23.97,23.87,23.94,631300.0,16.974,17.0023,16.9314,16.9811,631300.0
2008-12-29 13:10:00,23.94,23.95,23.89,23.9,271100.0,16.9811,16.9882,16.9456,16.9527,271100.0
2008-12-29 13:20:00,23.9,23.92,23.82,23.86,405600.0,16.9527,16.9669,16.8959,16.9243,405600.0
2008-12-29 13:30:00,23.86,23.9,23.86,23.89,426000.0,16.9243,16.9527,16.9243,16.9456,426000.0
2008-12-29 13:40:00,23.89,23.93,23.82,23.87,1490200.0,16.9456,16.974,16.8959,16.9314,1490200.0
2008-12-29 13:50:00,23.87,23.92,23.84,23.89,838200.0,16.9314,16.9669,16.9101,16.9456,838200.0
2008-12-29 14:00:00,23.89,23.89,23.82,23.85,625100.0,16.9456,16.9456,16.8959,16.9172,625100.0
2008-12-29 14:10:00,23.84,23.89,23.79,23.86,538400.0,16.9101,16.9456,16.8747,16.9243,538400.0
2008-12-29 14:20:00,23.86,23.97,23.86,23.92,454600.0,16.9243,17.0023,16.9243,16.9669,454600.0
2008-12-29 14:30:00,23.93,23.94,23.84,23.89,618600.0,16.974,16.9811,16.9101,16.9456,618600.0
2008-12-29 14:40:00,23.9,23.95,23.84,23.86,455400.0,16.9527,16.9882,16.9101,16.9243,455400.0
2008-12-29 14:50:00,23.85,23.98,23.85,23.93,627100.0,16.9172,17.0094,16.9172,16.974,627100.0
2008-12-29 15:00:00,23.93,24.05,23.92,24.03,890000.0,16.974,17.0591,16.9669,17.0449,890000.0
2008-12-29 15:10:00,24.03,24.07,23.97,24.01,1212500.0,17.0449,17.0733,17.0023,17.0307,1212500.0
2008-12-29 15:20:00,24.02,24.09,23.92,23.93,1379600.0,17.0378,17.0875,16.9669,16.974,1379600.0
2008-12-29 15:30:00,23.92,23.99,23.86,23.89,1938800.0,16.9669,17.0165,16.9243,16.9456,1938800.0
2008-12-29 15:40:00,23.89,24.05,23.88,23.98,1458500.0,16.9456,17.0591,16.9385,17.0094,1458500.0
2008-12-29 15:50:00,23.98,24.05,23.96,24.03,2556300.0,17.0094,17.0591,16.9953,17.0449,2556300.0
2008-12-30 09:30:00,24.21,24.32,24.17,24.24,1446500.0,17.1726,17.2506,17.1442,17.1939,1446500.0
2008-12-30 09:40:00,24.25,24.33,24.24,24.27,1796800.0,17.201,17.2577,17.1939,17.2151,1796800.0
2008-12-30 09:50:00,24.27,24.28,24.22,24.22,818700.0,17.2151,17.2222,17.1797,17.1797,818700.0
2008-12-30 10:00:00,24.22,24.28,24.16,24.27,1122900.0,17.1797,17.2222,17.1371,17.2151,1122900.0
2008-12-30 10:10:00,24.27,24.3,24.18,24.24,1117300.0,17.2151,17.2364,17.1513,17.1939,1117300.0
2008-12-30 10:20:00,24.22,24.31,24.21,24.3,1830700.0,17.1797,17.2435,17.1726,17.2364,1830700.0
2008-12-30 10:30:00,24.3,24.37,24.3,24.33,1262700.0,17.2364,17.2861,17.2364,17.2577,1262700.0
2008-12-30 10:40:00,24.34,24.36,24.28,24.36,1290100.0,17.2648,17.279,17.2222,17.279,1290100.0
2008-12-30 10:50:00,24.36,24.37,24.33,24.34,603700.0,17.279,17.2861,17.2577,17.2648,603700.0
2008-12-30 11:00:00,24.34,24.37,24.31,24.33,765500.0,17.2648,17.2861,17.2435,17.2577,765500.0
2008-12-30 11:10:00,24.32,24.36,24.31,24.32,653800.0,17.2506,17.279,17.2435,17.2506,653800.0
2008-12-30 11:20:00,24.32,24.35,24.3,24.35,391300.0,17.2506,17.2719,17.2364,17.2719,391300.0
2008-12-30 11:30:00,24.35,24.48,24.35,24.47,1319600.0,17.2719,17.3641,17.2719,17.357,1319600.0
2008-12-30 11:40:00,24.48,24.53,24.41,24.44,1008600.0,17.3641,17.3996,17.3144,17.3357,1008600.0
2008-12-30 11:50:00,24.44,24.44,24.37,24.4,1403900.0,17.3357,17.3357,17.2861,17.3073,1403900.0
2008-12-30 12:00:00,24.4,24.42,24.34,24.34,578300.0,17.3073,17.3215,17.2648,17.2648,578300.0
2008-12-30 12:10:00,24.33,24.39,24.33,24.38,694900.0,17.2577,17.3003,17.2577,17.2932,694900.0
2008-12-30 12:20:00,24.38,24.39,24.34,24.37,319200.0,17.2932,17.3003,17.2648,17.2861,319200.0
2008-12-30 12:30:00,24.37,24.4,24.29,24.31,1006400.0,17.2861,17.3073,17.2293,17.2435,1006400.0
2008-12-30 12:40:00,24.3,24.45,24.27,24.3,1147400.0,17.2364,17.3428,17.2151,17.2364,1147400.0
2008-12-30 12:50:00,24.3,24.41,24.28,24.39,851300.0,17.2364,17.3144,17.2222,17.3003,851300.0
2008-12-30 13:00:00,24.39,24.41,24.35,24.36,540500.0,17.3003,17.3144,17.2719,17.279,540500.0
2008-12-30 13:10:00,24.37,24.39,24.25,24.27,1080900.0,17.2861,17.3003,17.201,17.2151,1080900.0
2008-12-30 13:20:00,24.27,24.4,24.26,24.32,394900.0,17.2151,17.3073,17.208,17.2506,394900.0
2008-12-30 13:30:00,24.32,24.32,24.26,24.27,640100.0,17.2506,17.2506,17.208,17.2151,640100.0
2008-12-30 13:40:00,24.28,24.34,24.27,24.34,471000.0,17.2222,17.2648,17.2151,17.2648,471000.0
2008-12-30 13:50:00,24.34,24.38,24.32,24.33,949600.0,17.2648,17.2932,17.2506,17.2577,949600.0
2008-12-30 14:00:00,24.32,24.37,24.29,24.36,783000.0,17.2506,17.2861,17.2293,17.279,783000.0
2008-12-30 14:10:00,24.35,24.42,24.3,24.41,1158500.0,17.2719,17.3215,17.2364,17.3144,1158500.0
2008-12-30 14:20:00,24.4,24.45,24.39,24.43,1014500.0,17.3073,17.3428,17.3003,17.3286,1014500.0
2008-12-30 14:30:00,24.44,24.46,24.4,24.42,787700.0,17.3357,17.3499,17.3073,17.3215,787700.0
2008-12-30 14:40:00,24.41,24.45,24.34,24.36,903900.0,17.3144,17.3428,17.2648,17.279,903900.0
2008-12-30 14:50:00,24.36,24.39,24.34,24.35,402000.0,17.279,17.3003,17.2648,17.2719,402000.0
2008-12-30 15:00:00,24.36,24.4,24.33,24.33,942400.0,17.279,17.3073,17.2577,17.2577,942400.0
2008-12-30 15:10:00,24.33,24.35,24.29,24.3,565000.0,17.2577,17.2719,17.2293,17.2364,565000.0
2008-12-30 15:20:00,24.3,24.36,24.3,24.32,961100.0,17.2364,17.279,17.2364,17.2506,961100.0
2008-12-30 15:30:00,24.33,24.48,24.32,24.46,2024400.0,17.2577,17.3641,17.2506,17.3499,2024400.0
2008-12-30 15:40:00,24.46,24.47,24.38,24.42,1848000.0,17.3499,17.357,17.2932,17.3215,1848000.0
2008-12-30 15:50:00,24.42,24.71,24.42,24.65,5125100.0,17.3215,17.5272,17.3215,17.4847,5125100.0
2008-12-31 09:30:00,24.47,24.59,24.33,24.57,1111200.0,17.357,17.4421,17.2577,17.4279,1111200.0
2008-12-31 09:40:00,24.57,24.71,24.56,24.66,894500.0,17.4279,17.5272,17.4208,17.4918,894500.0
2008-12-31 09:50:00,24.67,24.74,24.61,24.69,2345200.0,17.4989,17.5485,17.4563,17.5131,2345200.0
2008-12-31 10:00:00,24.69,24.81,24.68,24.78,957200.0,17.5131,17.5982,17.506,17.5769,957200.0
2008-12-31 10:10:00,24.78,24.82,24.76,24.78,1093000.0,17.5769,17.6053,17.5627,17.5769,1093000.0
2008-12-31 10:20:00,24.78,24.83,24.72,24.75,956300.0,17.5769,17.6124,17.5343,17.5556,956300.0
2008-12-31 10:30:00,24.75,24.77,24.71,24.74,643300.0,17.5556,17.5698,17.5272,17.5485,643300.0
2008-12-31 10:40:00,24.74,24.78,24.7,24.75,658100.0,17.5485,17.5769,17.5201,17.5556,658100.0
2008-12-31 10:50:00,24.76,24.77,24.73,24.74,520500.0,17.5627,17.5698,17.5414,17.5485,520500.0
2008-12-31 11:00:00,24.74,24.77,24.68,24.71,1165500.0,17.5485,17.5698,17.506,17.5272,1165500.0
2008-12-31 11:10:00,24.71,24.77,24.68,24.74,878300.0,17.5272,17.5698,17.506,17.5485,878300.0
2008-12-31 11:20:00,24.74,24.79,24.71,24.78,568900.0,17.5485,17.584,17.5272,17.5769,568900.0
2008-12-31 11:30:00,24.78,24.83,24.77,24.81,654200.0,17.5769,17.6124,17.5698,17.5982,654200.0
2008-12-31 11:40:00,24.81,24.81,24.75,24.75,651900.0,17.5982,17.5982,17.5556,17.5556,651900.0
2008-12-31 11:50:00,24.76,24.81,24.72,24.77,668100.0,17.5627,17.5982,17.5343,17.5698,668100.0
2008-12-31 12:00:00,24.78,24.86,24.77,24.81,624000.0,17.5769,17.6336,17.5698,17.5982,624000.0
2008-12-31 12:10:00,24.82,24.85,24.8,24.8,496200.0,17.6053,17.6265,17.5911,17.5911,496200.0
2008-12-31 12:20:00,24.8,24.83,24.8,24.82,292000.0,17.5911,17.6124,17.5911,17.6053,292000.0
2008-12-31 12:30:00,24.81,24.84,24.81,24.82,350900.0,17.5982,17.6194,17.5982,17.6053,350900.0
2008-12-31 12:40:00,24.83,24.86,24.81,24.85,774400.0,17.6124,17.6336,17.5982,17.6265,774400.0
2008-12-31 12:50:00,24.85,24.87,24.84,24.85,325200.0,17.6265,17.6407,17.6194,17.6265,325200.0
2008-12-31 13:00:00,24.85,24.91,24.84,24.88,687200.0,17.6265,17.6691,17.6194,17.6478,687200.0
2008-12-31 13:10:00,24.87,24.88,24.76,24.8,607400.0,17.6407,17.6478,17.5627,17.5911,607400.0
2008-12-31 13:20:00,24.8,24.81,24.75,24.78,534000.0,17.5911,17.5982,17.5556,17.5769,534000.0
2008-12-31 13:30:00,24.78,24.8,24.72,24.8,697500.0,17.5769,17.5911,17.5343,17.5911,697500.0
2008-12-31 13:40:00,24.8,24.85,24.75,24.76,622600.0,17.5911,17.6265,17.5556,17.5627,622600.0
2008-12-31 13:50:00,24.75,24.88,24.75,24.88,624300.0,17.5556,17.6478,17.5556,17.6478,624300.0
2008-12-31 14:00:00,24.89,25.03,24.89,24.94,1169300.0,17.6549,17.7542,17.6549,17.6904,1169300.0
2008-12-31 14:10:00,24.95,24.98,24.91,24.98,627500.0,17.6975,17.7188,17.6691,17.7188,627500.0
2008-12-31 14:20:00,24.97,25.0,24.75,24.95,951800.0,17.7117,17.7329,17.5556,17.6975,951800.0
2008-12-31 14:30:00,24.95,25.0,24.86,24.94,1042100.0,17.6975,17.7329,17.6336,17.6904,1042100.0
2008-12-31 14:40:00,24.94,24.99,24.92,24.97,715400.0,17.6904,17.7258,17.6762,17.7117,715400.0
2008-12-31 14:50:00,24.96,25.0,24.94,24.97,1114100.0,17.7046,17.7329,17.6904,17.7117,1114100.0
2008-12-31 15:00:00,24.98,25.02,24.89,24.93,1336800.0,17.7188,17.7471,17.6549,17.6833,1336800.0
2008-12-31 15:10:00,24.93,24.93,24.88,24.93,1285200.0,17.6833,17.6833,17.6478,17.6833,1285200.0
2008-12-31 15:20:00,24.93,25.0,24.89,24.95,1538200.0,17.6833,17.7329,17.6549,17.6975,1538200.0
2008-12-31 15:30:00,24.94,25.07,24.93,25.03,2187000.0,17.6904,17.7826,17.6833,17.7542,2187000.0
2008-12-31 15:40:00,25.03,25.05,24.83,24.91,2733200.0,17.7542,17.7684,17.6124,17.6691,2733200.0
2008-12-31 15:50:00,24.91,25.0,24.8,24.9,4590400.0,17.6691,17.7329,17.5911,17.662,4590400.0
2009-01-02 09:30:00,25.16,25.28,25.14,25.22,3341800.0,17.8464,17.9315,17.8322,17.889,3341800.0
2009-01-02 09:40:00,25.22,25.27,25.18,25.22,1115200.0,17.889,17.9245,17.8606,17.889,1115200.0
2009-01-02 09:50:00,25.22,25.22,25.13,25.21,1068100.0,17.889,17.889,17.8252,17.8819,1068100.0
2009-01-02 10:00:00,25.21,25.24,25.16,25.23,1468000.0,17.8819,17.9032,17.8464,17.8961,1468000.0
2009-01-02 10:10:00,25.22,25.37,25.19,25.35,1616700.0,17.889,17.9954,17.8677,17.9812,1616700.0
2009-01-02 10:20:00,25.35,25.44,25.35,25.41,1925100.0,17.9812,18.045,17.9812,18.0238,1925100.0
2009-01-02 10:30:00,25.41,25.59,25.41,25.58,2041700.0,18.0238,18.1514,18.0238,18.1443,2041700.0
2009-01-02 10:40:00,25.58,25.63,25.53,25.55,1917200.0,18.1443,18.1798,18.1089,18.1231,1917200.0
2009-01-02 10:50:00,25.55,25.65,25.53,25.63,636200.0,18.1231,18.194,18.1089,18.1798,636200.0
2009-01-02 11:00:00,25.64,25.68,25.62,25.66,1027900.0,18.1869,18.2153,18.1727,18.2011,1027900.0
2009-01-02 11:10:00,25.66,25.67,25.57,25.6,910400.0,18.2011,18.2082,18.1373,18.1585,910400.0
2009-01-02 11:20:00,25.6,25.68,25.6,25.67,594800.0,18.1585,18.2153,18.1585,18.2082,594800.0
2009-01-02 11:30:00,25.67,25.74,25.66,25.73,926600.0,18.2082,18.2578,18.2011,18.2507,926600.0
2009-01-02 11:40:00,25.74,25.77,25.71,25.76,798700.0,18.2578,18.2791,18.2366,18.272,798700.0
2009-01-02 11:50:00,25.75,25.76,25.68,25.68,1794900.0,18.2649,18.272,18.2153,18.2153,1794900.0
2009-01-02 12:00:00,25.68,25.75,25.67,25.75,775600.0,18.2153,18.2649,18.2082,18.2649,775600.0
2009-01-02 12:10:00,25.74,25.78,25.69,25.74,1002500.0,18.2578,18.2862,18.2224,18.2578,1002500.0
2009-01-02 12:20:00,25.74,25.77,25.72,25.75,463800.0,18.2578,18.2791,18.2436,18.2649,463800.0
2009-01-02 12:30:00,25.76,25.85,25.73,25.84,1359600.0,18.272,18.3359,18.2507,18.3288,1359600.0
2009-01-02 12:40:00,25.85,25.9,25.83,25.9,1287600.0,18.3359,18.3713,18.3217,18.3713,1287600.0
2009-01-02 12:50:00,25.9,25.9,25.85,25.87,2469900.0,18.3713,18.3713,18.3359,18.35,2469900.0
2009-01-02 13:00:00,25.88,25.91,25.83,25.9,1082700.0,18.3571,18.3784,18.3217,18.3713,1082700.0
2009-01-02 13:10:00,25.9,25.9,25.85,25.87,840200.0,18.3713,18.3713,18.3359,18.35,840200.0
2009-01-02 13:20:00,25.88,25.96,25.87,25.96,817000.0,18.3571,18.4139,18.35,18.4139,817000.0
2009-01-02 13:30:00,25.96,26.0,25.93,25.97,1517200.0,18.4139,18.4423,18.3926,18.421,1517200.0
2009-01-02 13:40:00,25.98,26.02,25.97,26.02,1148700.0,18.4281,18.4564,18.421,18.4564,1148700.0
2009-01-02 13:50:00,26.01,26.05,25.98,26.02,870300.0,18.4494,18.4777,18.4281,18.4564,870300.0
2009-01-02 14:00:00,26.02,26.02,25.95,26.0,905500.0,18.4564,18.4564,18.4068,18.4423,905500.0
2009-01-02 14:10:00,26.0,26.04,25.97,26.01,1153000.0,18.4423,18.4706,18.421,18.4494,1153000.0
2009-01-02 14:20:00,26.02,26.11,26.02,26.09,1278000.0,18.4564,18.5203,18.4564,18.5061,1278000.0
2009-01-02 14:30:00,26.09,26.16,26.09,26.12,1801500.0,18.5061,18.5557,18.5061,18.5274,1801500.0
2009-01-02 14:40:00,26.12,26.18,26.11,26.12,1177500.0,18.5274,18.5699,18.5203,18.5274,1177500.0
2009-01-02 14:50:00,26.12,26.2,26.11,26.19,1102400.0,18.5274,18.5841,18.5203,18.577,1102400.0
2009-01-02 15:00:00,26.19,26.25,26.18,26.2,1771800.0,18.577,18.6196,18.5699,18.5841,1771800.0
2009-01-02 15:10:00,26.2,26.24,26.17,26.22,1185200.0,18.5841,18.6125,18.5628,18.5983,1185200.0
2009-01-02 15:20:00,26.22,26.26,26.2,26.26,1325800.0,18.5983,18.6267,18.5841,18.6267,1325800.0
2009-01-02 15:30:00,26.26,26.28,26.21,26.27,1722100.0,18.6267,18.6409,18.5912,18.6338,1722100.0
2009-01-02 15:40:00,26.26,26.37,26.26,26.29,2397400.0,18.6267,18.7047,18.6267,18.648,2397400.0
2009-01-02 15:50:00,26.3,26.37,26.15,26.24,5600100.0,18.6551,18.7047,18.5487,18.6125,5600100.0
2009-01-05 09:30:00,26.0,26.22,26.0,26.13,2272100.0,18.4423,18.5983,18.4423,18.5345,2272100.0
2009-01-05 09:40:00,26.13,26.18,25.99,26.04,2930000.0,18.5345,18.5699,18.4352,18.4706,2930000.0
2009-01-05 09:50:00,26.03,26.04,25.94,26.0,1990200.0,18.4635,18.4706,18.3997,18.4423,1990200.0
2009-01-05 10:00:00,26.0,26.13,26.0,26.12,2449000.0,18.4423,18.5345,18.4423,18.5274,2449000.0
2009-01-05 10:10:00,26.11,26.22,26.09,26.16,2392000.0,18.5203,18.5983,18.5061,18.5557,2392000.0
2009-01-05 10:20:00,26.16,26.32,26.15,26.31,1715700.0,18.5557,18.6692,18.5487,18.6621,1715700.0
2009-01-05 10:30:00,26.3,26.38,26.27,26.38,1457700.0,18.6551,18.7118,18.6338,18.7118,1457700.0
2009-01-05 10:40:00,26.38,26.51,26.37,26.45,1216300.0,18.7118,18.804,18.7047,18.7615,1216300.0
2009-01-05 10:50:00,26.44,26.48,26.4,26.41,1012400.0,18.7544,18.7827,18.726,18.7331,1012400.0
2009-01-05 11:00:00,26.41,26.44,26.36,26.41,623200.0,18.7331,18.7544,18.6976,18.7331,623200.0
2009-01-05 11:10:00,26.41,26.47,26.39,26.43,614500.0,18.7331,18.7756,18.7189,18.7473,614500.0
2009-01-05 11:20:00,26.43,26.46,26.37,26.4,658500.0,18.7473,18.7685,18.7047,18.726,658500.0
2009-01-05 11:30:00,26.4,26.44,26.35,26.44,618900.0,18.726,18.7544,18.6905,18.7544,618900.0
2009-01-05 11:40:00,26.44,26.48,26.41,26.47,444000.0,18.7544,18.7827,18.7331,18.7756,444000.0
2009-01-05 11:50:00,26.47,26.48,26.41,26.42,1107700.0,18.7756,18.7827,18.7331,18.7402,1107700.0
2009-01-05 12:00:00,26.42,26.47,26.4,26.47,362600.0,18.7402,18.7756,18.726,18.7756,362600.0
2009-01-05 12:10:00,26.47,26.58,26.46,26.58,820100.0,18.7756,18.8537,18.7685,18.8537,820100.0
2009-01-05 12:20:00,26.58,26.6,26.51,26.55,494200.0,18.8537,18.8678,18.804,18.8324,494200.0
2009-01-05 12:30:00,26.56,26.56,26.45,26.48,1806500.0,18.8395,18.8395,18.7615,18.7827,1806500.0
2009-01-05 12:40:00,26.49,26.5,26.42,26.46,386500.0,18.7898,18.7969,18.7402,18.7685,386500.0
2009-01-05 12:50:00,26.46,26.48,26.38,26.48,599400.0,18.7685,18.7827,18.7118,18.7827,599400.0
2009-01-05 13:00:00,26.47,26.62,26.47,26.59,1437200.0,18.7756,18.882,18.7756,18.8608,1437200.0
2009-01-05 13:10:00,26.58,26.64,26.55,26.56,1213100.0,18.8537,18.8962,18.8324,18.8395,1213100.0
2009-01-05 13:20:00,26.56,26.65,26.55,26.61,1106000.0,18.8395,18.9033,18.8324,18.8749,1106000.0
2009-01-05 13:30:00,26.62,26.64,26.56,26.59,1131700.0,18.882,18.8962,18.8395,18.8608,1131700.0
2009-01-05 13:40:00,26.58,26.63,26.54,26.6,2002900.0,18.8537,18.8891,18.8253,18.8678,2002900.0
2009-01-05 13:50:00,26.61,26.75,26.5,26.7,2606700.0,18.8749,18.9742,18.7969,18.9388,2606700.0
2009-01-05 14:00:00,26.7,26.76,26.69,26.72,2045200.0,18.9388,18.9813,18.9317,18.953,2045200.0
2009-01-05 14:10:00,26.72,26.75,26.62,26.64,1994500.0,18.953,18.9742,18.882,18.8962,1994500.0
2009-01-05 14:20:00,26.64,26.65,26.53,26.54,710300.0,18.8962,18.9033,18.8182,18.8253,710300.0
2009-01-05 14:30:00,26.53,26.56,26.49,26.51,767600.0,18.8182,18.8395,18.7898,18.804,767600.0
2009-01-05 14:40:00,26.51,26.58,26.44,26.46,2269800.0,18.804,18.8537,18.7544,18.7685,2269800.0
2009-01-05 14:50:00,26.45,26.47,26.38,26.43,1136900.0,18.7615,18.7756,18.7118,18.7473,1136900.0
2009-01-05 15:00:00,26.42,26.6,26.42,26.47,1242200.0,18.7402,18.8678,18.7402,18.7756,1242200.0
2009-01-05 15:10:00,26.46,26.55,26.38,26.41,1264400.0,18.7685,18.8324,18.7118,18.7331,1264400.0
2009-01-05 15:20:00,26.42,26.43,26.31,26.34,813700.0,18.7402,18.7473,18.6621,18.6834,813700.0
2009-01-05 15:30:00,26.34,26.46,26.29,26.42,1017100.0,18.6834,18.7685,18.648,18.7402,1017100.0
2009-01-05 15:40:00,26.43,26.51,26.39,26.41,2051600.0,18.7473,18.804,18.7189,18.7331,2051600.0
2009-01-05 15:50:00,26.42,26.54,26.42,26.5,4228800.0,18.7402,18.8253,18.7402,18.7969,4228800.0
2009-01-06 09:30:00,26.89,26.96,26.87,26.95,2835400.0,19.0736,19.1232,19.0594,19.1161,2835400.0
2009-01-06 09:40:00,26.94,27.06,26.85,27.05,3589100.0,19.109,19.1941,19.0452,19.187,3589100.0
2009-01-06 09:50:00,27.04,27.09,26.99,27.01,2485500.0,19.1799,19.2154,19.1445,19.1587,2485500.0
2009-01-06 10:00:00,27.02,27.16,26.9,26.9,4484700.0,19.1658,19.2651,19.0806,19.0806,4484700.0
2009-01-06 10:10:00,26.9,26.94,26.8,26.81,2134800.0,19.0806,19.109,19.0097,19.0168,2134800.0
2009-01-06 10:20:00,26.81,26.91,26.76,26.78,1761200.0,19.0168,19.0877,18.9813,18.9955,1761200.0
2009-01-06 10:30:00,26.79,27.0,26.79,26.9,701100.0,19.0026,19.1516,19.0026,19.0806,701100.0
2009-01-06 10:40:00,26.9,26.97,26.88,26.88,1523600.0,19.0806,19.1303,19.0665,19.0665,1523600.0
2009-01-06 10:50:00,26.88,26.91,26.79,26.81,506000.0,19.0665,19.0877,19.0026,19.0168,506000.0
2009-01-06 11:00:00,26.81,26.83,26.72,26.74,2608600.0,19.0168,19.031,18.953,18.9672,2608600.0
2009-01-06 11:10:00,26.74,26.82,26.74,26.82,1851200.0,18.9672,19.0239,18.9672,19.0239,1851200.0
2009-01-06 11:20:00,26.82,26.82,26.7,26.76,851100.0,19.0239,19.0239,18.9388,18.9813,851100.0
2009-01-06 11:30:00,26.75,26.86,26.75,26.83,438000.0,18.9742,19.0523,18.9742,19.031,438000.0
2009-01-06 11:40:00,26.84,26.88,26.82,26.84,383300.0,19.0381,19.0665,19.0239,19.0381,383300.0
2009-01-06 11:50:00,26.84,26.85,26.82,26.84,559300.0,19.0381,19.0452,19.0239,19.0381,559300.0
2009-01-06 12:00:00,26.85,26.92,26.82,26.91,656000.0,19.0452,19.0948,19.0239,19.0877,656000.0
2009-01-06 12:10:00,26.92,26.95,26.9,26.93,1165100.0,19.0948,19.1161,19.0806,19.1019,1165100.0
2009-01-06 12:20:00,26.93,26.97,26.9,26.93,1890800.0,19.1019,19.1303,19.0806,19.1019,1890800.0
2009-01-06 12:30:00,26.93,27.08,26.92,27.07,586700.0,19.1019,19.2083,19.0948,19.2012,586700.0
2009-01-06 12:40:00,27.07,27.08,27.02,27.07,2051300.0,19.2012,19.2083,19.1658,19.2012,2051300.0
2009-01-06 12:50:00,27.08,27.15,27.07,27.14,1607800.0,19.2083,19.258,19.2012,19.2509,1607800.0
2009-01-06 13:00:00,27.14,27.16,26.9,27.08,1576600.0,19.2509,19.2651,19.0806,19.2083,1576600.0
2009-01-06 13:10:00,27.09,27.1,26.97,26.98,1040600.0,19.2154,19.2225,19.1303,19.1374,1040600.0
2009-01-06 13:20:00,26.97,27.03,26.96,26.98,999800.0,19.1303,19.1729,19.1232,19.1374,999800.0
2009-01-06 13:30:00,26.98,27.04,26.93,27.02,1088200.0,19.1374,19.1799,19.1019,19.1658,1088200.0
2009-01-06 13:40:00,27.02,27.05,26.9,27.05,815500.0,19.1658,19.187,19.0806,19.187,815500.0
2009-01-06 13:50:00,27.05,27.09,27.03,27.06,577300.0,19.187,19.2154,19.1729,19.1941,577300.0
2009-01-06 14:00:00,27.05,27.05,26.93,27.01,1141800.0,19.187,19.187,19.1019,19.1587,1141800.0
2009-01-06 14:10:00,27.01,27.17,26.95,27.14,1138700.0,19.1587,19.2722,19.1161,19.2509,1138700.0
2009-01-06 14:20:00,27.14,27.19,27.11,27.19,1374400.0,19.2509,19.2863,19.2296,19.2863,1374400.0
2009-01-06 14:30:00,27.19,27.25,27.12,27.15,2949800.0,19.2863,19.3289,19.2367,19.258,2949800.0
2009-01-06 14:40:00,27.15,27.27,27.13,27.26,806000.0,19.258,19.3431,19.2438,19.336,806000.0
2009-01-06 14:50:00,27.26,27.26,27.2,27.24,830300.0,19.336,19.336,19.2934,19.3218,830300.0
2009-01-06 15:00:00,27.25,27.28,27.1,27.12,1350900.0,19.3289,19.3502,19.2225,19.2367,1350900.0
2009-01-06 15:10:00,27.11,27.17,27.02,27.05,2655600.0,19.2296,19.2722,19.1658,19.187,2655600.0
2009-01-06 15:20:00,27.05,27.07,26.93,26.97,1749600.0,19.187,19.2012,19.1019,19.1303,1749600.0
2009-01-06 15:30:00,26.98,27.05,26.9,26.97,2084400.0,19.1374,19.187,19.0806,19.1303,2084400.0
2009-01-06 15:40:00,26.97,27.1,26.97,27.06,2349900.0,19.1303,19.2225,19.1303,19.1941,2349900.0
2009-01-06 15:50:00,27.06,27.11,27.04,27.09,2372300.0,19.1941,19.2296,19.1799,19.2154,2372300.0
2009-01-07 09:30:00,26.35,26.36,26.0,26.02,4756900.0,18.6905,18.6976,18.4423,18.4564,4756900.0
2009-01-07 09:40:00,26.01,26.02,25.86,25.97,3920900.0,18.4494,18.4564,18.343,18.421,3920900.0
2009-01-07 09:50:00,25.98,26.13,25.95,26.06,1753100.0,18.4281,18.5345,18.4068,18.4848,1753100.0
2009-01-07 10:00:00,26.06,26.08,25.93,25.95,1227800.0,18.4848,18.499,18.3926,18.4068,1227800.0
2009-01-07 10:10:00,25.97,26.01,25.83,25.85,1652000.0,18.421,18.4494,18.3217,18.3359,1652000.0
2009-01-07 10:20:00,25.84,25.86,25.67,25.75,4016900.0,18.3288,18.343,18.2082,18.2649,4016900.0
2009-01-07 10:30:00,25.74,25.75,25.51,25.57,6494300.0,18.2578,18.2649,18.0947,18.1373,6494300.0
2009-01-07 10:40:00,25.57,25.77,25.57,25.72,2128700.0,18.1373,18.2791,18.1373,18.2436,2128700.0
2009-01-07 10:50:00,25.73,25.82,25.63,25.8,1935200.0,18.2507,18.3146,18.1798,18.3004,1935200.0
2009-01-07 11:00:00,25.8,25.85,25.7,25.82,907600.0,18.3004,18.3359,18.2295,18.3146,907600.0
2009-01-07 11:10:00,25.83,25.84,25.73,25.73,1480600.0,18.3217,18.3288,18.2507,18.2507,1480600.0
2009-01-07 11:20:00,25.72,25.81,25.7,25.78,970000.0,18.2436,18.3075,18.2295,18.2862,970000.0
2009-01-07 11:30:00,25.78,25.84,25.75,25.83,563500.0,18.2862,18.3288,18.2649,18.3217,563500.0
2009-01-07 11:40:00,25.83,25.96,25.83,25.96,2164600.0,18.3217,18.4139,18.3217,18.4139,2164600.0
2009-01-07 11:50:00,25.96,25.98,25.92,25.95,922300.0,18.4139,18.4281,18.3855,18.4068,922300.0
2009-01-07 12:00:00,25.95,25.96,25.87,25.91,619700.0,18.4068,18.4139,18.35,18.3784,619700.0
2009-01-07 12:10:00,25.91,25.95,25.89,25.92,508000.0,18.3784,18.4068,18.3642,18.3855,508000.0
2009-01-07 12:20:00,25.93,25.93,25.85,25.86,462800.0,18.3926,18.3926,18.3359,18.343,462800.0
2009-01-07 12:30:00,25.86,25.88,25.85,25.87,534200.0,18.343,18.3571,18.3359,18.35,534200.0
2009-01-07 12:40:00,25.86,25.87,25.81,25.83,931500.0,18.343,18.35,18.3075,18.3217,931500.0
2009-01-07 12:50:00,25.83,25.83,25.72,25.73,513700.0,18.3217,18.3217,18.2436,18.2507,513700.0
2009-01-07 13:00:00,25.73,25.74,25.66,25.72,1098400.0,18.2507,18.2578,18.2011,18.2436,1098400.0
2009-01-07 13:10:00,25.73,25.76,25.68,25.74,442300.0,18.2507,18.272,18.2153,18.2578,442300.0
2009-01-07 13:20:00,25.74,25.75,25.68,25.72,1730800.0,18.2578,18.2649,18.2153,18.2436,1730800.0
2009-01-07 13:30:00,25.72,25.75,25.67,25.68,575800.0,18.2436,18.2649,18.2082,18.2153,575800.0
2009-01-07 13:40:00,25.69,25.69,25.57,25.58,787700.0,18.2224,18.2224,18.1373,18.1443,787700.0
2009-01-07 13:50:00,25.58,25.59,25.53,25.53,824100.0,18.1443,18.1514,18.1089,18.1089,824100.0
2009-01-07 14:00:00,25.54,25.59,25.5,25.54,1071600.0,18.116,18.1514,18.0876,18.116,1071600.0
2009-01-07 14:10:00,25.55,25.6,25.51,25.55,853000.0,18.1231,18.1585,18.0947,18.1231,853000.0
2009-01-07 14:20:00,25.55,25.59,25.5,25.5,1104400.0,18.1231,18.1514,18.0876,18.0876,1104400.0
2009-01-07 14:30:00,25.5,25.53,25.47,25.52,1042100.0,18.0876,18.1089,18.0663,18.1018,1042100.0
2009-01-07 14:40:00,25.51,25.6,25.49,25.53,1600700.0,18.0947,18.1585,18.0805,18.1089,1600700.0
2009-01-07 14:50:00,25.53,25.55,25.45,25.5,1232400.0,18.1089,18.1231,18.0521,18.0876,1232400.0
2009-01-07 15:00:00,25.5,25.56,25.44,25.5,2860300.0,18.0876,18.1302,18.045,18.0876,2860300.0
2009-01-07 15:10:00,25.5,25.58,25.49,25.57,2482900.0,18.0876,18.1443,18.0805,18.1373,2482900.0
2009-01-07 15:20:00,25.57,25.65,25.55,25.63,3145900.0,18.1373,18.194,18.1231,18.1798,3145900.0
2009-01-07 15:30:00,25.64,25.69,25.55,25.56,2979500.0,18.1869,18.2224,18.1231,18.1302,2979500.0
2009-01-07 15:40:00,25.55,25.64,25.54,25.57,5064000.0,18.1231,18.1869,18.116,18.1373,5064000.0
2009-01-07 15:50:00,25.57,25.63,25.49,25.61,9790900.0,18.1373,18.1798,18.0805,18.1656,9790900.0
2009-01-08 09:30:00,25.09,25.14,25.0,25.09,2325600.0,17.7968,17.8322,17.7329,17.7968,2325600.0
2009-01-08 09:40:00,25.08,25.16,25.02,25.08,2558600.0,17.7897,17.8464,17.7471,17.7897,2558600.0
2009-01-08 09:50:00,25.08,25.09,24.91,24.94,3614900.0,17.7897,17.7968,17.6691,17.6904,3614900.0
2009-01-08 10:00:00,24.95,25.09,24.93,25.05,2744800.0,17.6975,17.7968,17.6833,17.7684,2744800.0
2009-01-08 10:10:00,25.05,25.06,24.9,24.9,1378700.0,17.7684,17.7755,17.662,17.662,1378700.0
2009-01-08 10:20:00,24.91,25.01,24.9,24.98,2078200.0,17.6691,17.74,17.662,17.7188,2078200.0
2009-01-08 10:30:00,24.98,25.12,24.93,25.11,1974800.0,17.7188,17.8181,17.6833,17.811,1974800.0
2009-01-08 10:40:00,25.11,25.19,25.11,25.13,2251000.0,17.811,17.8677,17.811,17.8252,2251000.0
2009-01-08 10:50:00,25.14,25.21,25.11,25.17,1883800.0,17.8322,17.8819,17.811,17.8535,1883800.0
2009-01-08 11:00:00,25.17,25.26,25.17,25.21,1025200.0,17.8535,17.9174,17.8535,17.8819,1025200.0
2009-01-08 11:10:00,25.21,25.24,25.16,25.22,1276500.0,17.8819,17.9032,17.8464,17.889,1276500.0
2009-01-08 11:20:00,25.23,25.26,25.11,25.12,1280100.0,17.8961,17.9174,17.811,17.8181,1280100.0
2009-01-08 11:30:00,25.12,25.13,25.05,25.12,646100.0,17.8181,17.8252,17.7684,17.8181,646100.0
2009-01-08 11:40:00,25.12,25.2,25.1,25.13,519200.0,17.8181,17.8748,17.8039,17.8252,519200.0
2009-01-08 11:50:00,25.13,25.2,25.07,25.1,509100.0,17.8252,17.8748,17.7826,17.8039,509100.0
2009-01-08 12:00:00,25.1,25.14,25.08,25.14,345800.0,17.8039,17.8322,17.7897,17.8322,345800.0
2009-01-08 12:10:00,25.14,25.23,25.13,25.17,918500.0,17.8322,17.8961,17.8252,17.8535,918500.0
2009-01-08 12:20:00,25.18,25.21,25.16,25.2,690000.0,17.8606,17.8819,17.8464,17.8748,690000.0
2009-01-08 12:30:00,25.2,25.21,25.16,25.16,927300.0,17.8748,17.8819,17.8464,17.8464,927300.0
2009-01-08 12:40:00,25.17,25.19,25.13,25.18,980800.0,17.8535,17.8677,17.8252,17.8606,980800.0
2009-01-08 12:50:00,25.17,25.26,25.15,25.17,495600.0,17.8535,17.9174,17.8393,17.8535,495600.0
2009-01-08 13:00:00,25.17,25.17,25.1,25.1,341400.0,17.8535,17.8535,17.8039,17.8039,341400.0
2009-01-08 13:10:00,25.1,25.11,25.05,25.07,1343100.0,17.8039,17.811,17.7684,17.7826,1343100.0
2009-01-08 13:20:00,25.06,25.13,25.05,25.08,1301000.0,17.7755,17.8252,17.7684,17.7897,1301000.0
2009-01-08 13:30:00,25.07,25.11,25.03,25.08,469200.0,17.7826,17.811,17.7542,17.7897,469200.0
2009-01-08 13:40:00,25.07,25.15,25.07,25.12,477300.0,17.7826,17.8393,17.7826,17.8181,477300.0
2009-01-08 13:50:00,25.12,25.14,25.03,25.08,637700.0,17.8181,17.8322,17.7542,17.7897,637700.0
2009-01-08 14:00:00,25.08,25.15,25.06,25.14,1221800.0,17.7897,17.8393,17.7755,17.8322,1221800.0
2009-01-08 14:10:00,25.14,25.2,25.11,25.19,876400.0,17.8322,17.8748,17.811,17.8677,876400.0
2009-01-08 14:20:00,25.2,25.22,25.13,25.14,421000.0,17.8748,17.889,17.8252,17.8322,421000.0
2009-01-08 14:30:00,25.15,25.18,25.12,25.17,977200.0,17.8393,17.8606,17.8181,17.8535,977200.0
2009-01-08 14:40:00,25.17,25.37,25.16,25.3,1657800.0,17.8535,17.9954,17.8464,17.9457,1657800.0
2009-01-08 14:50:00,25.3,25.44,25.29,25.38,1470400.0,17.9457,18.045,17.9386,18.0025,1470400.0
2009-01-08 15:00:00,25.38,25.45,25.32,25.33,1196600.0,18.0025,18.0521,17.9599,17.967,1196600.0
2009-01-08 15:10:00,25.33,25.34,25.28,25.29,715600.0,17.967,17.9741,17.9315,17.9386,715600.0
2009-01-08 15:20:00,25.28,25.35,25.24,25.31,767400.0,17.9315,17.9812,17.9032,17.9528,767400.0
2009-01-08 15:30:00,25.32,25.35,25.25,25.3,998400.0,17.9599,17.9812,17.9103,17.9457,998400.0
2009-01-08 15:40:00,25.29,25.45,25.29,25.42,5320700.0,17.9386,18.0521,17.9386,18.0309,5320700.0
2009-01-08 15:50:00,25.42,25.49,25.35,25.43,2878000.0,18.0309,18.0805,17.9812,18.0379,2878000.0
2009-01-09 09:30:00,25.26,25.34,24.96,24.97,2615600.0,17.9174,17.9741,17.7046,17.7117,2615600.0
2009-01-09 09:40:00,24.96,24.96,24.72,24.72,3014700.0,17.7046,17.7046,17.5343,17.5343,3014700.0
2009-01-09 09:50:00,24.72,24.74,24.66,24.72,4785900.0,17.5343,17.5485,17.4918,17.5343,4785900.0
2009-01-09 10:00:00,24.71,24.82,24.63,24.8,3200500.0,17.5272,17.6053,17.4705,17.5911,3200500.0
2009-01-09 10:10:00,24.8,24.83,24.7,24.78,4601000.0,17.5911,17.6124,17.5201,17.5769,4601000.0
2009-01-09 10:20:00,24.77,24.8,24.7,24.77,3142100.0,17.5698,17.5911,17.5201,17.5698,3142100.0
2009-01-09 10:30:00,24.77,24.77,24.7,24.76,5796400.0,17.5698,17.5698,17.5201,17.5627,5796400.0
2009-01-09 10:40:00,24.75,24.82,24.71,24.8,2255000.0,17.5556,17.6053,17.5272,17.5911,2255000.0
2009-01-09 10:50:00,24.81,24.88,24.77,24.86,4382500.0,17.5982,17.6478,17.5698,17.6336,4382500.0
2009-01-09 11:00:00,24.85,24.93,24.8,24.92,3168000.0,17.6265,17.6833,17.5911,17.6762,3168000.0
2009-01-09 11:10:00,24.92,24.94,24.85,24.87,2903800.0,17.6762,17.6904,17.6265,17.6407,2903800.0
2009-01-09 11:20:00,24.87,25.04,24.86,24.98,1694500.0,17.6407,17.7613,17.6336,17.7188,1694500.0
2009-01-09 11:30:00,24.98,24.99,24.91,24.94,1882100.0,17.7188,17.7258,17.6691,17.6904,1882100.0
2009-01-09 11:40:00,24.93,24.94,24.88,24.91,1032400.0,17.6833,17.6904,17.6478,17.6691,1032400.0
2009-01-09 11:50:00,24.91,24.97,24.86,24.97,1331000.0,17.6691,17.7117,17.6336,17.7117,1331000.0
2009-01-09 12:00:00,24.97,25.07,24.92,25.06,1219000.0,17.7117,17.7826,17.6762,17.7755,1219000.0
2009-01-09 12:10:00,25.07,25.08,25.0,25.04,2052500.0,17.7826,17.7897,17.7329,17.7613,2052500.0
2009-01-09 12:20:00,25.04,25.07,25.0,25.01,1316700.0,17.7613,17.7826,17.7329,17.74,1316700.0
2009-01-09 12:30:00,25.01,25.06,24.99,25.04,1751900.0,17.74,17.7755,17.7258,17.7613,1751900.0
2009-01-09 12:40:00,25.04,25.04,24.96,25.02,1675100.0,17.7613,17.7613,17.7046,17.7471,1675100.0
2009-01-09 12:50:00,25.02,25.06,24.99,24.99,2119200.0,17.7471,17.7755,17.7258,17.7258,2119200.0
2009-01-09 13:00:00,25.0,25.09,24.99,25.01,2146900.0,17.7329,17.7968,17.7258,17.74,2146900.0
2009-01-09 13:10:00,25.0,25.03,24.94,25.02,1170200.0,17.7329,17.7542,17.6904,17.7471,1170200.0
2009-01-09 13:20:00,25.01,25.03,24.98,25.02,1941300.0,17.74,17.7542,17.7188,17.7471,1941300.0
2009-01-09 13:30:00,25.02,25.06,24.97,25.0,1228700.0,17.7471,17.7755,17.7117,17.7329,1228700.0
2009-01-09 13:40:00,25.0,25.08,25.0,25.08,2438800.0,17.7329,17.7897,17.7329,17.7897,2438800.0
2009-01-09 13:50:00,25.08,25.08,24.99,25.02,2140100.0,17.7897,17.7897,17.7258,17.7471,2140100.0
2009-01-09 14:00:00,25.02,25.12,25.02,25.11,1600500.0,17.7471,17.8181,17.7471,17.811,1600500.0
2009-01-09 14:10:00,25.1,25.18,25.05,25.16,1280000.0,17.8039,17.8606,17.7684,17.8464,1280000.0
2009-01-09 14:20:00,25.17,25.18,25.11,25.16,1757700.0,17.8535,17.8606,17.811,17.8464,1757700.0
2009-01-09 14:30:00,25.15,25.24,25.15,25.18,1259200.0,17.8393,17.9032,17.8393,17.8606,1259200.0
2009-01-09 14:40:00,25.18,25.27,25.15,25.18,2338800.0,17.8606,17.9245,17.8393,17.8606,2338800.0
2009-01-09 14:50:00,25.18,25.2,25.14,25.18,2091400.0,17.8606,17.8748,17.8322,17.8606,2091400.0
2009-01-09 15:00:00,25.19,25.22,25.14,25.16,1691400.0,17.8677,17.889,17.8322,17.8464,1691400.0
2009-01-09 15:10:00,25.15,25.16,25.07,25.14,2922300.0,17.8393,17.8464,17.7826,17.8322,2922300.0
2009-01-09 15:20:00,25.14,25.15,24.98,25.11,2051200.0,17.8322,17.8393,17.7188,17.811,2051200.0
2009-01-09 15:30:00,25.12,25.18,25.09,25.16,2570000.0,17.8181,17.8606,17.7968,17.8464,2570000.0
2009-01-09 15:40:00,25.16,25.17,25.0,25.01,4858100.0,17.8464,17.8535,17.7329,17.74,4858100.0
2009-01-09 15:50:00,25.02,25.08,24.87,24.88,6312300.0,17.7471,17.7897,17.6407,17.6478,6312300.0
2009-01-12 09:30:00,24.59,24.62,24.34,24.35,1377500.0,17.4421,17.4634,17.2648,17.2719,1377500.0
2009-01-12 09:40:00,24.35,24.41,24.19,24.24,2152200.0,17.2719,17.3144,17.1584,17.1939,2152200.0
2009-01-12 09:50:00,24.24,24.32,24.16,24.32,3001000.0,17.1939,17.2506,17.1371,17.2506,3001000.0
2009-01-12 10:00:00,24.32,24.34,24.14,24.16,3504700.0,17.2506,17.2648,17.1229,17.1371,3504700.0
2009-01-12 10:10:00,24.17,24.18,24.07,24.11,1657100.0,17.1442,17.1513,17.0733,17.1016,1657100.0
2009-01-12 10:20:00,24.11,24.13,24.03,24.11,691700.0,17.1016,17.1158,17.0449,17.1016,691700.0
2009-01-12 10:30:00,24.11,24.19,24.09,24.15,788500.0,17.1016,17.1584,17.0875,17.13,788500.0
2009-01-12 10:40:00,24.16,24.2,24.15,24.15,767300.0,17.1371,17.1655,17.13,17.13,767300.0
2009-01-12 10:50:00,24.15,24.21,24.15,24.16,1363200.0,17.13,17.1726,17.13,17.1371,1363200.0
2009-01-12 11:00:00,24.16,24.19,24.14,24.15,886200.0,17.1371,17.1584,17.1229,17.13,886200.0
2009-01-12 11:10:00,24.15,24.16,24.08,24.08,1154300.0,17.13,17.1371,17.0804,17.0804,1154300.0
2009-01-12 11:20:00,24.08,24.09,24.04,24.06,547600.0,17.0804,17.0875,17.052,17.0662,547600.0
2009-01-12 11:30:00,24.07,24.09,23.95,23.96,1966700.0,17.0733,17.0875,16.9882,16.9953,1966700.0
2009-01-12 11:40:00,23.96,23.99,23.93,23.95,799600.0,16.9953,17.0165,16.974,16.9882,799600.0
2009-01-12 11:50:00,23.94,24.0,23.92,23.98,456200.0,16.9811,17.0236,16.9669,17.0094,456200.0
2009-01-12 12:00:00,23.98,24.0,23.88,23.98,1572200.0,17.0094,17.0236,16.9385,17.0094,1572200.0
2009-01-12 12:10:00,23.99,24.04,23.95,23.97,867500.0,17.0165,17.052,16.9882,17.0023,867500.0
2009-01-12 12:20:00,23.97,24.0,23.91,23.92,388100.0,17.0023,17.0236,16.9598,16.9669,388100.0
2009-01-12 12:30:00,23.93,24.02,23.92,23.99,562900.0,16.974,17.0378,16.9669,17.0165,562900.0
2009-01-12 12:40:00,23.99,24.02,23.97,24.0,828400.0,17.0165,17.0378,17.0023,17.0236,828400.0
2009-01-12 12:50:00,24.0,24.02,23.95,23.96,522500.0,17.0236,17.0378,16.9882,16.9953,522500.0
2009-01-12 13:00:00,23.97,24.02,23.95,24.01,522300.0,17.0023,17.0378,16.9882,17.0307,522300.0
2009-01-12 13:10:00,24.02,24.06,24.0,24.02,603500.0,17.0378,17.0662,17.0236,17.0378,603500.0
2009-01-12 13:20:00,24.03,24.03,23.99,24.01,929600.0,17.0449,17.0449,17.0165,17.0307,929600.0
2009-01-12 13:30:00,24.0,24.01,23.97,23.98,686500.0,17.0236,17.0307,17.0023,17.0094,686500.0
2009-01-12 13:40:00,23.98,24.08,23.98,24.07,724300.0,17.0094,17.0804,17.0094,17.0733,724300.0
2009-01-12 13:50:00,24.07,24.1,24.0,24.02,798200.0,17.0733,17.0946,17.0236,17.0378,798200.0
2009-01-12 14:00:00,24.01,24.01,23.93,23.96,1784700.0,17.0307,17.0307,16.974,16.9953,1784700.0
2009-01-12 14:10:00,23.95,23.98,23.92,23.92,949000.0,16.9882,17.0094,16.9669,16.9669,949000.0
2009-01-12 14:20:00,23.93,23.94,23.85,23.87,796800.0,16.974,16.9811,16.9172,16.9314,796800.0
2009-01-12 14:30:00,23.87,23.88,23.8,23.84,904600.0,16.9314,16.9385,16.8818,16.9101,904600.0
2009-01-12 14:40:00,23.85,23.85,23.74,23.75,2114100.0,16.9172,16.9172,16.8392,16.8463,2114100.0
2009-01-12 14:50:00,23.76,23.81,23.75,23.76,1015200.0,16.8534,16.8889,16.8463,16.8534,1015200.0
2009-01-12 15:00:00,23.76,23.8,23.66,23.72,2783800.0,16.8534,16.8818,16.7825,16.825,2783800.0
2009-01-12 15:10:00,23.73,23.74,23.66,23.69,1393900.0,16.8321,16.8392,16.7825,16.8037,1393900.0
2009-01-12 15:20:00,23.7,23.81,23.68,23.74,1918000.0,16.8108,16.8889,16.7966,16.8392,1918000.0
2009-01-12 15:30:00,23.73,23.8,23.69,23.71,2994000.0,16.8321,16.8818,16.8037,16.8179,2994000.0
2009-01-12 15:40:00,23.72,23.82,23.66,23.8,3249100.0,16.825,16.8959,16.7825,16.8818,3249100.0
2009-01-12 15:50:00,23.81,23.88,23.69,23.74,7495800.0,16.8889,16.9385,16.8037,16.8392,7495800.0
2009-01-13 09:30:00,23.69,23.82,23.63,23.74,2003900.0,16.8037,16.8959,16.7612,16.8392,2003900.0
2009-01-13 09:40:00,23.74,24.1,23.69,24.07,2540800.0,16.8392,17.0946,16.8037,17.0733,2540800.0
2009-01-13 09:50:00,24.07,24.19,24.06,24.13,2066400.0,17.0733,17.1584,17.0662,17.1158,2066400.0
2009-01-13 10:00:00,24.13,24.19,24.03,24.11,1173300.0,17.1158,17.1584,17.0449,17.1016,1173300.0
2009-01-13 10:10:00,24.12,24.23,24.04,24.13,1738200.0,17.1087,17.1868,17.052,17.1158,1738200.0
2009-01-13 10:20:00,24.12,24.12,23.95,24.0,754700.0,17.1087,17.1087,16.9882,17.0236,754700.0
2009-01-13 10:30:00,24.0,24.01,23.85,23.87,1714100.0,17.0236,17.0307,16.9172,16.9314,1714100.0
2009-01-13 10:40:00,23.87,23.93,23.81,23.9,3208600.0,16.9314,16.974,16.8889,16.9527,3208600.0
2009-01-13 10:50:00,23.9,23.99,23.87,23.93,2730000.0,16.9527,17.0165,16.9314,16.974,2730000.0
2009-01-13 11:00:00,23.93,23.99,23.88,23.98,751400.0,16.974,17.0165,16.9385,17.0094,751400.0
2009-01-13 11:10:00,23.98,23.98,23.85,23.87,1504400.0,17.0094,17.0094,16.9172,16.9314,1504400.0
2009-01-13 11:20:00,23.86,23.96,23.81,23.96,864300.0,16.9243,16.9953,16.8889,16.9953,864300.0
2009-01-13 11:30:00,23.96,24.05,23.94,24.02,706500.0,16.9953,17.0591,16.9811,17.0378,706500.0
2009-01-13 11:40:00,24.02,24.08,23.94,24.02,740800.0,17.0378,17.0804,16.9811,17.0378,740800.0
2009-01-13 11:50:00,24.02,24.09,23.98,24.08,719100.0,17.0378,17.0875,17.0094,17.0804,719100.0
2009-01-13 12:00:00,24.08,24.1,24.01,24.05,1451600.0,17.0804,17.0946,17.0307,17.0591,1451600.0
2009-01-13 12:10:00,24.05,24.07,23.97,23.98,558300.0,17.0591,17.0733,17.0023,17.0094,558300.0
2009-01-13 12:20:00,23.99,24.04,23.97,24.0,370800.0,17.0165,17.052,17.0023,17.0236,370800.0
2009-01-13 12:30:00,24.01,24.07,24.0,24.04,1016300.0,17.0307,17.0733,17.0236,17.052,1016300.0
2009-01-13 12:40:00,24.03,24.03,23.94,23.96,123700.0,17.0449,17.0449,16.9811,16.9953,123700.0
2009-01-13 12:50:00,23.96,24.01,23.89,23.9,393600.0,16.9953,17.0307,16.9456,16.9527,393600.0
2009-01-13 13:00:00,23.89,23.92,23.86,23.88,425700.0,16.9456,16.9669,16.9243,16.9385,425700.0
2009-01-13 13:10:00,23.88,23.91,23.85,23.86,298100.0,16.9385,16.9598,16.9172,16.9243,298100.0
2009-01-13 13:20:00,23.86,23.9,23.75,23.82,750300.0,16.9243,16.9527,16.8463,16.8959,750300.0
2009-01-13 13:30:00,23.82,23.84,23.77,23.8,305100.0,16.8959,16.9101,16.8605,16.8818,305100.0
2009-01-13 13:40:00,23.79,23.8,23.64,23.66,430000.0,16.8747,16.8818,16.7683,16.7825,430000.0
2009-01-13 13:50:00,23.67,23.68,23.61,23.63,747200.0,16.7895,16.7966,16.747,16.7612,747200.0
2009-01-13 14:00:00,23.62,23.69,23.61,23.64,1460600.0,16.7541,16.8037,16.747,16.7683,1460600.0
2009-01-13 14:10:00,23.64,23.74,23.64,23.71,1161100.0,16.7683,16.8392,16.7683,16.8179,1161100.0
2009-01-13 14:20:00,23.72,23.72,23.57,23.61,930600.0,16.825,16.825,16.7186,16.747,930600.0
2009-01-13 14:30:00,23.62,23.81,23.61,23.79,1195800.0,16.7541,16.8889,16.747,16.8747,1195800.0
2009-01-13 14:40:00,23.79,23.95,23.78,23.86,819900.0,16.8747,16.9882,16.8676,16.9243,819900.0
2009-01-13 14:50:00,23.86,23.95,23.79,23.79,1997700.0,16.9243,16.9882,16.8747,16.8747,1997700.0
2009-01-13 15:00:00,23.79,23.79,23.66,23.68,1606400.0,16.8747,16.8747,16.7825,16.7966,1606400.0
2009-01-13 15:10:00,23.68,23.82,23.66,23.77,1402200.0,16.7966,16.8959,16.7825,16.8605,1402200.0
2009-01-13 15:20:00,23.78,23.89,23.74,23.85,929500.0,16.8676,16.9456,16.8392,16.9172,929500.0
2009-01-13 15:30:00,23.86,23.94,23.73,23.9,2232400.0,16.9243,16.9811,16.8321,16.9527,2232400.0
2009-01-13 15:40:00,23.9,24.0,23.8,23.99,1741000.0,16.9527,17.0236,16.8818,17.0165,1741000.0
2009-01-13 15:50:00,23.99,24.01,23.87,23.88,4417300.0,17.0165,17.0307,16.9314,16.9385,4417300.0
2009-01-14 09:30:00,23.37,23.38,23.1,23.1,5524800.0,16.5768,16.5838,16.3852,16.3852,5524800.0
2009-01-14 09:40:00,23.1,23.2,23.01,23.06,3049400.0,16.3852,16.4562,16.3214,16.3569,3049400.0
2009-01-14 09:50:00,23.05,23.09,22.98,23.02,3016000.0,16.3498,16.3781,16.3001,16.3285,3016000.0
2009-01-14 10:00:00,23.02,23.06,22.97,23.0,3487000.0,16.3285,16.3569,16.293,16.3143,3487000.0
2009-01-14 10:10:00,23.0,23.01,22.81,22.82,4425600.0,16.3143,16.3214,16.1795,16.1866,4425600.0
2009-01-14 10:20:00,22.82,22.83,22.75,22.79,5722000.0,16.1866,16.1937,16.137,16.1653,5722000.0
2009-01-14 10:30:00,22.79,22.79,22.61,22.65,4158100.0,16.1653,16.1653,16.0377,16.066,4158100.0
2009-01-14 10:40:00,22.65,22.65,22.53,22.63,3427600.0,16.066,16.066,15.9809,16.0519,3427600.0
2009-01-14 10:50:00,22.65,22.72,22.6,22.71,2176700.0,16.066,16.1157,16.0306,16.1086,2176700.0
2009-01-14 11:00:00,22.71,22.71,22.6,22.62,2945600.0,16.1086,16.1086,16.0306,16.0448,2945600.0
2009-01-14 11:10:00,22.62,22.64,22.54,22.63,2557000.0,16.0448,16.059,15.988,16.0519,2557000.0
2009-01-14 11:20:00,22.63,22.8,22.63,22.79,1972900.0,16.0519,16.1724,16.0519,16.1653,1972900.0
2009-01-14 11:30:00,22.8,22.84,22.77,22.78,1008300.0,16.1724,16.2008,16.1512,16.1583,1008300.0
2009-01-14 11:40:00,22.78,22.87,22.78,22.82,1358700.0,16.1583,16.2221,16.1583,16.1866,1358700.0
2009-01-14 11:50:00,22.82,22.91,22.8,22.84,3143200.0,16.1866,16.2505,16.1724,16.2008,3143200.0
2009-01-14 12:00:00,22.84,22.84,22.73,22.79,2723900.0,16.2008,16.2008,16.1228,16.1653,2723900.0
2009-01-14 12:10:00,22.79,22.84,22.73,22.74,959800.0,16.1653,16.2008,16.1228,16.1299,959800.0
2009-01-14 12:20:00,22.74,22.77,22.7,22.75,827900.0,16.1299,16.1512,16.1015,16.137,827900.0
2009-01-14 12:30:00,22.75,22.8,22.73,22.74,693200.0,16.137,16.1724,16.1228,16.1299,693200.0
2009-01-14 12:40:00,22.75,22.75,22.6,22.7,2015300.0,16.137,16.137,16.0306,16.1015,2015300.0
2009-01-14 12:50:00,22.69,22.84,22.69,22.83,660400.0,16.0944,16.2008,16.0944,16.1937,660400.0
2009-01-14 13:00:00,22.83,22.89,22.8,22.88,735500.0,16.1937,16.2363,16.1724,16.2292,735500.0
2009-01-14 13:10:00,22.87,22.88,22.76,22.79,1102900.0,16.2221,16.2292,16.1441,16.1653,1102900.0
2009-01-14 13:20:00,22.79,22.8,22.7,22.7,483900.0,16.1653,16.1724,16.1015,16.1015,483900.0
2009-01-14 13:30:00,22.7,22.76,22.68,22.73,856400.0,16.1015,16.1441,16.0873,16.1228,856400.0
2009-01-14 13:40:00,22.73,22.8,22.72,22.77,628400.0,16.1228,16.1724,16.1157,16.1512,628400.0
2009-01-14 13:50:00,22.77,22.79,22.74,22.75,617400.0,16.1512,16.1653,16.1299,16.137,617400.0
2009-01-14 14:00:00,22.75,22.79,22.69,22.79,1542700.0,16.137,16.1653,16.0944,16.1653,1542700.0
2009-01-14 14:10:00,22.78,22.84,22.77,22.8,3413300.0,16.1583,16.2008,16.1512,16.1724,3413300.0
2009-01-14 14:20:00,22.8,22.82,22.74,22.77,1646600.0,16.1724,16.1866,16.1299,16.1512,1646600.0
2009-01-14 14:30:00,22.77,22.94,22.77,22.88,1360800.0,16.1512,16.2717,16.1512,16.2292,1360800.0
2009-01-14 14:40:00,22.88,22.94,22.84,22.84,1420200.0,16.2292,16.2717,16.2008,16.2008,1420200.0
2009-01-14 14:50:00,22.84,22.87,22.77,22.8,1415400.0,16.2008,16.2221,16.1512,16.1724,1415400.0
2009-01-14 15:00:00,22.79,22.79,22.65,22.7,1700800.0,16.1653,16.1653,16.066,16.1015,1700800.0
2009-01-14 15:10:00,22.69,22.72,22.6,22.64,1460600.0,16.0944,16.1157,16.0306,16.059,1460600.0
2009-01-14 15:20:00,22.64,22.72,22.62,22.62,2566500.0,16.059,16.1157,16.0448,16.0448,2566500.0
2009-01-14 15:30:00,22.62,22.7,22.56,22.58,3878700.0,16.0448,16.1015,16.0022,16.0164,3878700.0
2009-01-14 15:40:00,22.57,22.77,22.53,22.74,4484700.0,16.0093,16.1512,15.9809,16.1299,4484700.0
2009-01-14 15:50:00,22.74,22.8,22.67,22.72,7254500.0,16.1299,16.1724,16.0802,16.1157,7254500.0
2009-01-15 09:30:00,22.76,22.77,22.56,22.63,3646200.0,16.1441,16.1512,16.0022,16.0519,3646200.0
2009-01-15 09:40:00,22.63,22.64,22.25,22.29,4796000.0,16.0519,16.059,15.7823,15.8107,4796000.0
2009-01-15 09:50:00,22.28,22.39,22.24,22.35,3346500.0,15.8036,15.8816,15.7752,15.8532,3346500.0
2009-01-15 10:00:00,22.35,22.47,22.23,22.26,4019600.0,15.8532,15.9384,15.7681,15.7894,4019600.0
2009-01-15 10:10:00,22.25,22.27,22.05,22.08,2868400.0,15.7823,15.7965,15.6405,15.6617,2868400.0
2009-01-15 10:20:00,22.07,22.13,21.96,21.99,4860200.0,15.6546,15.6972,15.5766,15.5979,4860200.0
2009-01-15 10:30:00,22.0,22.05,21.95,22.03,2624900.0,15.605,15.6405,15.5695,15.6263,2624900.0
2009-01-15 10:40:00,22.03,22.12,22.03,22.08,2377600.0,15.6263,15.6901,15.6263,15.6617,2377600.0
2009-01-15 10:50:00,22.08,22.14,22.06,22.09,2443100.0,15.6617,15.7043,15.6475,15.6688,2443100.0
2009-01-15 11:00:00,22.08,22.26,22.08,22.25,2678700.0,15.6617,15.7894,15.6617,15.7823,2678700.0
2009-01-15 11:10:00,22.25,22.26,22.15,22.15,1905100.0,15.7823,15.7894,15.7114,15.7114,1905100.0
2009-01-15 11:20:00,22.15,22.31,22.14,22.25,1196000.0,15.7114,15.8249,15.7043,15.7823,1196000.0
2009-01-15 11:30:00,22.26,22.33,22.21,22.22,958800.0,15.7894,15.8391,15.7539,15.761,958800.0
2009-01-15 11:40:00,22.22,22.22,22.1,22.12,1129500.0,15.761,15.761,15.6759,15.6901,1129500.0
2009-01-15 11:50:00,22.11,22.22,22.1,22.17,1038800.0,15.683,15.761,15.6759,15.7256,1038800.0
2009-01-15 12:00:00,22.16,22.21,22.1,22.11,1903500.0,15.7185,15.7539,15.6759,15.683,1903500.0
2009-01-15 12:10:00,22.11,22.16,22.06,22.12,2003800.0,15.683,15.7185,15.6475,15.6901,2003800.0
2009-01-15 12:20:00,22.12,22.13,22.0,22.02,1347500.0,15.6901,15.6972,15.605,15.6192,1347500.0
2009-01-15 12:30:00,22.02,22.03,21.92,21.93,1025100.0,15.6192,15.6263,15.5482,15.5553,1025100.0
2009-01-15 12:40:00,21.93,22.03,21.92,22.02,877200.0,15.5553,15.6263,15.5482,15.6192,877200.0
2009-01-15 12:50:00,22.01,22.08,22.01,22.04,1556600.0,15.6121,15.6617,15.6121,15.6334,1556600.0
2009-01-15 13:00:00,22.05,22.11,22.03,22.06,1757500.0,15.6405,15.683,15.6263,15.6475,1757500.0
2009-01-15 13:10:00,22.06,22.13,22.02,22.1,2359400.0,15.6475,15.6972,15.6192,15.6759,2359400.0
2009-01-15 13:20:00,22.1,22.2,22.05,22.2,1538700.0,15.6759,15.7469,15.6405,15.7469,1538700.0
2009-01-15 13:30:00,22.2,22.36,22.19,22.35,1129100.0,15.7469,15.8603,15.7398,15.8532,1129100.0
2009-01-15 13:40:00,22.35,22.4,22.31,22.37,1677500.0,15.8532,15.8887,15.8249,15.8674,1677500.0
2009-01-15 13:50:00,22.36,22.69,22.35,22.67,2514300.0,15.8603,16.0944,15.8532,16.0802,2514300.0
2009-01-15 14:00:00,22.68,22.87,22.64,22.83,5296000.0,16.0873,16.2221,16.059,16.1937,5296000.0
2009-01-15 14:10:00,22.83,22.85,22.72,22.78,2961000.0,16.1937,16.2079,16.1157,16.1583,2961000.0
2009-01-15 14:20:00,22.79,22.92,22.78,22.9,3627600.0,16.1653,16.2576,16.1583,16.2434,3627600.0
2009-01-15 14:30:00,22.91,23.1,22.86,23.09,4058300.0,16.2505,16.3852,16.215,16.3781,4058300.0
2009-01-15 14:40:00,23.08,23.28,23.02,23.23,3628400.0,16.3711,16.5129,16.3285,16.4774,3628400.0
2009-01-15 14:50:00,23.23,23.25,22.97,22.98,2298900.0,16.4774,16.4916,16.293,16.3001,2298900.0
2009-01-15 15:00:00,22.98,23.15,22.97,23.02,3404700.0,16.3001,16.4207,16.293,16.3285,3404700.0
2009-01-15 15:10:00,23.02,23.21,23.01,23.2,2582300.0,16.3285,16.4633,16.3214,16.4562,2582300.0
2009-01-15 15:20:00,23.2,23.24,22.95,22.97,4076800.0,16.4562,16.4845,16.2788,16.293,4076800.0
2009-01-15 15:30:00,22.97,22.97,22.71,22.82,2474000.0,16.293,16.293,16.1086,16.1866,2474000.0
2009-01-15 15:40:00,22.83,22.83,22.62,22.73,3677300.0,16.1937,16.1937,16.0448,16.1228,3677300.0
2009-01-15 15:50:00,22.73,23.01,22.73,22.98,4531500.0,16.1228,16.3214,16.1228,16.3001,4531500.0
2009-01-16 09:30:00,23.65,23.68,23.46,23.46,4697700.0,16.7754,16.7966,16.6406,16.6406,4697700.0
2009-01-16 09:40:00,23.46,23.54,23.37,23.47,3213900.0,16.6406,16.6973,16.5768,16.6477,3213900.0
2009-01-16 09:50:00,23.46,23.5,23.29,23.32,1424200.0,16.6406,16.669,16.52,16.5413,1424200.0
2009-01-16 10:00:00,23.32,23.46,23.3,23.38,1761100.0,16.5413,16.6406,16.5271,16.5838,1761100.0
2009-01-16 10:10:00,23.38,23.39,23.2,23.21,2277600.0,16.5838,16.5909,16.4562,16.4633,2277600.0
2009-01-16 10:20:00,23.21,23.28,23.2,23.23,2299800.0,16.4633,16.5129,16.4562,16.4774,2299800.0
2009-01-16 10:30:00,23.23,23.35,23.2,23.32,2916600.0,16.4774,16.5626,16.4562,16.5413,2916600.0
2009-01-16 10:40:00,23.31,23.32,23.17,23.19,1706300.0,16.5342,16.5413,16.4349,16.4491,1706300.0
2009-01-16 10:50:00,23.19,23.24,23.11,23.15,1557100.0,16.4491,16.4845,16.3923,16.4207,1557100.0
2009-01-16 11:00:00,23.15,23.18,23.08,23.12,1011400.0,16.4207,16.442,16.3711,16.3994,1011400.0
2009-01-16 11:10:00,23.11,23.14,22.99,23.05,2783300.0,16.3923,16.4136,16.3072,16.3498,2783300.0
2009-01-16 11:20:00,23.05,23.13,23.0,23.1,615700.0,16.3498,16.4065,16.3143,16.3852,615700.0
2009-01-16 11:30:00,23.1,23.13,22.88,22.93,810000.0,16.3852,16.4065,16.2292,16.2647,810000.0
2009-01-16 11:40:00,22.92,23.01,22.87,23.0,2790800.0,16.2576,16.3214,16.2221,16.3143,2790800.0
2009-01-16 11:50:00,23.01,23.01,22.8,22.86,2121000.0,16.3214,16.3214,16.1724,16.215,2121000.0
2009-01-16 12:00:00,22.85,22.88,22.76,22.76,885800.0,16.2079,16.2292,16.1441,16.1441,885800.0
2009-01-16 12:10:00,22.75,22.8,22.67,22.71,2028500.0,16.137,16.1724,16.0802,16.1086,2028500.0
2009-01-16 12:20:00,22.7,22.71,22.53,22.57,2886000.0,16.1015,16.1086,15.9809,16.0093,2886000.0
2009-01-16 12:30:00,22.57,22.73,22.56,22.73,1610400.0,16.0093,16.1228,16.0022,16.1228,1610400.0
2009-01-16 12:40:00,22.73,22.77,22.7,22.73,1218500.0,16.1228,16.1512,16.1015,16.1228,1218500.0
2009-01-16 12:50:00,22.73,22.85,22.71,22.83,1676900.0,16.1228,16.2079,16.1086,16.1937,1676900.0
2009-01-16 13:00:00,22.83,22.93,22.82,22.85,2314400.0,16.1937,16.2647,16.1866,16.2079,2314400.0
2009-01-16 13:10:00,22.86,22.95,22.74,22.79,2339400.0,16.215,16.2788,16.1299,16.1653,2339400.0
2009-01-16 13:20:00,22.79,22.87,22.75,22.86,1597700.0,16.1653,16.2221,16.137,16.215,1597700.0
2009-01-16 13:30:00,22.86,23.04,22.83,22.98,1177900.0,16.215,16.3427,16.1937,16.3001,1177900.0
2009-01-16 13:40:00,22.98,23.01,22.86,22.86,1933900.0,16.3001,16.3214,16.215,16.215,1933900.0
2009-01-16 13:50:00,22.85,22.96,22.81,22.95,1317900.0,16.2079,16.2859,16.1795,16.2788,1317900.0
2009-01-16 14:00:00,22.95,23.07,22.92,23.05,1469700.0,16.2788,16.364,16.2576,16.3498,1469700.0
2009-01-16 14:10:00,23.04,23.09,22.95,23.0,1449300.0,16.3427,16.3781,16.2788,16.3143,1449300.0
2009-01-16 14:20:00,22.99,23.08,22.92,23.04,667300.0,16.3072,16.3711,16.2576,16.3427,667300.0
2009-01-16 14:30:00,23.04,23.11,22.92,23.0,1353400.0,16.3427,16.3923,16.2576,16.3143,1353400.0
2009-01-16 14:40:00,23.0,23.06,22.92,22.98,1135700.0,16.3143,16.3569,16.2576,16.3001,1135700.0
2009-01-16 14:50:00,22.98,23.11,22.98,23.1,1019400.0,16.3001,16.3923,16.3001,16.3852,1019400.0
2009-01-16 15:00:00,23.1,23.15,23.01,23.14,1187800.0,16.3852,16.4207,16.3214,16.4136,1187800.0
2009-01-16 15:10:00,23.15,23.27,23.15,23.26,1719400.0,16.4207,16.5058,16.4207,16.4987,1719400.0
2009-01-16 15:20:00,23.27,23.31,23.13,23.13,1678700.0,16.5058,16.5342,16.4065,16.4065,1678700.0
2009-01-16 15:30:00,23.15,23.24,23.1,23.19,1933000.0,16.4207,16.4845,16.3852,16.4491,1933000.0
2009-01-16 15:40:00,23.18,23.25,23.11,23.22,2623700.0,16.442,16.4916,16.3923,16.4704,2623700.0
2009-01-16 15:50:00,23.22,23.28,23.19,23.27,4651400.0,16.4704,16.5129,16.4491,16.5058,4651400.0
2009-01-20 09:30:00,22.53,22.6,22.43,22.44,3638300.0,15.9809,16.0306,15.91,15.9171,3638300.0
2009-01-20 09:40:00,22.45,22.45,22.22,22.25,4275900.0,15.9242,15.9242,15.761,15.7823,4275900.0
2009-01-20 09:50:00,22.25,22.29,22.14,22.22,2310600.0,15.7823,15.8107,15.7043,15.761,2310600.0
2009-01-20 10:00:00,22.22,22.26,22.1,22.23,3072200.0,15.761,15.7894,15.6759,15.7681,3072200.0
2009-01-20 10:10:00,22.23,22.36,22.16,22.31,3649100.0,15.7681,15.8603,15.7185,15.8249,3649100.0
2009-01-20 10:20:00,22.3,22.38,22.21,22.34,1322200.0,15.8178,15.8745,15.7539,15.8462,1322200.0
2009-01-20 10:30:00,22.34,22.38,22.27,22.31,1532900.0,15.8462,15.8745,15.7965,15.8249,1532900.0
2009-01-20 10:40:00,22.31,22.32,22.21,22.25,757900.0,15.8249,15.832,15.7539,15.7823,757900.0
2009-01-20 10:50:00,22.25,22.3,22.22,22.24,1503600.0,15.7823,15.8178,15.761,15.7752,1503600.0
2009-01-20 11:00:00,22.24,22.3,22.17,22.2,2798700.0,15.7752,15.8178,15.7256,15.7469,2798700.0
2009-01-20 11:10:00,22.19,22.22,22.14,22.18,1805300.0,15.7398,15.761,15.7043,15.7327,1805300.0
2009-01-20 11:20:00,22.19,22.19,22.09,22.12,2264700.0,15.7398,15.7398,15.6688,15.6901,2264700.0
2009-01-20 11:30:00,22.12,22.26,22.12,22.25,2675800.0,15.6901,15.7894,15.6901,15.7823,2675800.0
2009-01-20 11:40:00,22.25,22.31,22.24,22.26,3044700.0,15.7823,15.8249,15.7752,15.7894,3044700.0
2009-01-20 11:50:00,22.26,22.26,22.14,22.17,3071600.0,15.7894,15.7894,15.7043,15.7256,3071600.0
2009-01-20 12:00:00,22.17,22.23,22.14,22.2,1762300.0,15.7256,15.7681,15.7043,15.7469,1762300.0
2009-01-20 12:10:00,22.2,22.32,22.18,22.26,2819300.0,15.7469,15.832,15.7327,15.7894,2819300.0
2009-01-20 12:20:00,22.26,22.26,22.09,22.13,1792200.0,15.7894,15.7894,15.6688,15.6972,1792200.0
2009-01-20 12:30:00,22.14,22.26,22.12,22.13,2629400.0,15.7043,15.7894,15.6901,15.6972,2629400.0
2009-01-20 12:40:00,22.13,22.2,22.1,22.13,6639400.0,15.6972,15.7469,15.6759,15.6972,6639400.0
2009-01-20 12:50:00,22.12,22.18,22.06,22.13,3484700.0,15.6901,15.7327,15.6475,15.6972,3484700.0
2009-01-20 13:00:00,22.13,22.2,22.03,22.05,1991900.0,15.6972,15.7469,15.6263,15.6405,1991900.0
2009-01-20 13:10:00,22.05,22.09,21.96,22.03,1880100.0,15.6405,15.6688,15.5766,15.6263,1880100.0
2009-01-20 13:20:00,22.02,22.13,22.0,22.08,1753900.0,15.6192,15.6972,15.605,15.6617,1753900.0
2009-01-20 13:30:00,22.08,22.08,21.93,22.02,1335000.0,15.6617,15.6617,15.5553,15.6192,1335000.0
2009-01-20 13:40:00,22.01,22.06,21.88,21.9,1367700.0,15.6121,15.6475,15.5199,15.5341,1367700.0
2009-01-20 13:50:00,21.9,21.93,21.82,21.84,2231500.0,15.5341,15.5553,15.4773,15.4915,2231500.0
2009-01-20 14:00:00,21.83,21.91,21.8,21.86,1959400.0,15.4844,15.5411,15.4631,15.5057,1959400.0
2009-01-20 14:10:00,21.87,21.87,21.78,21.8,1138000.0,15.5128,15.5128,15.4489,15.4631,1138000.0
2009-01-20 14:20:00,21.8,21.84,21.69,21.84,1776100.0,15.4631,15.4915,15.3851,15.4915,1776100.0
2009-01-20 14:30:00,21.85,21.92,21.78,21.88,1623900.0,15.4986,15.5482,15.4489,15.5199,1623900.0
2009-01-20 14:40:00,21.88,21.88,21.7,21.73,2052700.0,15.5199,15.5199,15.3922,15.4135,2052700.0
2009-01-20 14:50:00,21.73,21.84,21.71,21.76,1371000.0,15.4135,15.4915,15.3993,15.4348,1371000.0
2009-01-20 15:00:00,21.76,21.78,21.63,21.63,2872800.0,15.4348,15.4489,15.3425,15.3425,2872800.0
2009-01-20 15:10:00,21.62,21.7,21.59,21.68,3876600.0,15.3354,15.3922,15.3142,15.378,3876600.0
2009-01-20 15:20:00,21.67,21.8,21.65,21.68,3164800.0,15.3709,15.4631,15.3567,15.378,3164800.0
2009-01-20 15:30:00,21.69,21.84,21.68,21.7,3898100.0,15.3851,15.4915,15.378,15.3922,3898100.0
2009-01-20 15:40:00,21.7,21.72,21.59,21.72,4811400.0,15.3922,15.4064,15.3142,15.4064,4811400.0
2009-01-20 15:50:00,21.71,21.72,21.5,21.5,7435100.0,15.3993,15.4064,15.2503,15.2503,7435100.0
2009-01-21 09:30:00,22.08,22.2,21.99,22.01,2842700.0,15.6617,15.7469,15.5979,15.6121,2842700.0
2009-01-21 09:40:00,22.01,22.05,21.91,22.04,1293700.0,15.6121,15.6405,15.5411,15.6334,1293700.0
2009-01-21 09:50:00,22.05,22.2,21.97,22.16,1867700.0,15.6405,15.7469,15.5837,15.7185,1867700.0
2009-01-21 10:00:00,22.17,22.24,22.05,22.09,3377900.0,15.7256,15.7752,15.6405,15.6688,3377900.0
2009-01-21 10:10:00,22.09,22.13,21.99,22.12,2624600.0,15.6688,15.6972,15.5979,15.6901,2624600.0
2009-01-21 10:20:00,22.12,22.14,21.91,21.91,1456000.0,15.6901,15.7043,15.5411,15.5411,1456000.0
2009-01-21 10:30:00,21.91,21.93,21.81,21.84,4311800.0,15.5411,15.5553,15.4702,15.4915,4311800.0
2009-01-21 10:40:00,21.84,22.15,21.72,21.72,3962400.0,15.4915,15.7114,15.4064,15.4064,3962400.0
2009-01-21 10:50:00,21.72,21.73,21.54,21.56,4301800.0,15.4064,15.4135,15.2787,15.2929,4301800.0
2009-01-21 11:00:00,21.57,21.73,21.56,21.71,1999200.0,15.3,15.4135,15.2929,15.3993,1999200.0
2009-01-21 11:10:00,21.72,21.72,21.6,21.7,1160400.0,15.4064,15.4064,15.3213,15.3922,1160400.0
2009-01-21 11:20:00,21.69,21.76,21.69,21.76,1021100.0,15.3851,15.4348,15.3851,15.4348,1021100.0
2009-01-21 11:30:00,21.76,21.79,21.71,21.72,4478800.0,15.4348,15.456,15.3993,15.4064,4478800.0
2009-01-21 11:40:00,21.72,21.86,21.69,21.77,2618800.0,15.4064,15.5057,15.3851,15.4418,2618800.0
2009-01-21 11:50:00,21.78,21.85,21.73,21.74,1537100.0,15.4489,15.4986,15.4135,15.4206,1537100.0
2009-01-21 12:00:00,21.74,21.85,21.72,21.84,1287300.0,15.4206,15.4986,15.4064,15.4915,1287300.0
2009-01-21 12:10:00,21.84,21.91,21.82,21.86,1600900.0,15.4915,15.5411,15.4773,15.5057,1600900.0
2009-01-21 12:20:00,21.85,21.89,21.75,21.77,1390500.0,15.4986,15.527,15.4277,15.4418,1390500.0
2009-01-21 12:30:00,21.76,21.88,21.74,21.77,1370000.0,15.4348,15.5199,15.4206,15.4418,1370000.0
2009-01-21 12:40:00,21.77,21.8,21.7,21.76,730100.0,15.4418,15.4631,15.3922,15.4348,730100.0
2009-01-21 12:50:00,21.76,21.84,21.7,21.84,703500.0,15.4348,15.4915,15.3922,15.4915,703500.0
2009-01-21 13:00:00,21.84,21.9,21.79,21.87,819000.0,15.4915,15.5341,15.456,15.5128,819000.0
2009-01-21 13:10:00,21.86,21.86,21.77,21.82,855900.0,15.5057,15.5057,15.4418,15.4773,855900.0
2009-01-21 13:20:00,21.82,21.82,21.69,21.73,1431900.0,15.4773,15.4773,15.3851,15.4135,1431900.0
2009-01-21 13:30:00,21.74,21.88,21.73,21.86,1798300.0,15.4206,15.5199,15.4135,15.5057,1798300.0
2009-01-21 13:40:00,21.86,21.91,21.83,21.89,1233600.0,15.5057,15.5411,15.4844,15.527,1233600.0
2009-01-21 13:50:00,21.89,21.96,21.87,21.96,830000.0,15.527,15.5766,15.5128,15.5766,830000.0
2009-01-21 14:00:00,21.96,21.96,21.89,21.9,1148300.0,15.5766,15.5766,15.527,15.5341,1148300.0
2009-01-21 14:10:00,21.89,22.01,21.88,21.98,931200.0,15.527,15.6121,15.5199,15.5908,931200.0
2009-01-21 14:20:00,21.98,22.04,21.96,22.01,1873200.0,15.5908,15.6334,15.5766,15.6121,1873200.0
2009-01-21 14:30:00,22.02,22.23,22.02,22.16,2007000.0,15.6192,15.7681,15.6192,15.7185,2007000.0
2009-01-21 14:40:00,22.16,22.23,22.02,22.16,1438700.0,15.7185,15.7681,15.6192,15.7185,1438700.0
2009-01-21 14:50:00,22.16,22.26,22.14,22.25,1701000.0,15.7185,15.7894,15.7043,15.7823,1701000.0
2009-01-21 15:00:00,22.25,22.38,22.19,22.38,2196300.0,15.7823,15.8745,15.7398,15.8745,2196300.0
2009-01-21 15:10:00,22.38,22.42,22.31,22.41,1904000.0,15.8745,15.9029,15.8249,15.8958,1904000.0
2009-01-21 15:20:00,22.41,22.43,22.28,22.35,3191300.0,15.8958,15.91,15.8036,15.8532,3191300.0
2009-01-21 15:30:00,22.34,22.48,22.29,22.47,2822800.0,15.8462,15.9455,15.8107,15.9384,2822800.0
2009-01-21 15:40:00,22.47,22.54,22.42,22.43,3916700.0,15.9384,15.988,15.9029,15.91,3916700.0
2009-01-21 15:50:00,22.43,22.8,22.43,22.74,10281600.0,15.91,16.1724,15.91,16.1299,10281600.0
2009-01-22 09:30:00,21.94,21.96,21.75,21.82,2742200.0,15.5624,15.5766,15.4277,15.4773,2742200.0
2009-01-22 09:40:00,21.82,21.86,21.64,21.66,3735300.0,15.4773,15.5057,15.3496,15.3638,3735300.0
2009-01-22 09:50:00,21.66,21.88,21.62,21.75,2814500.0,15.3638,15.5199,15.3354,15.4277,2814500.0
2009-01-22 10:00:00,21.74,21.85,21.69,21.78,1798800.0,15.4206,15.4986,15.3851,15.4489,1798800.0
2009-01-22 10:10:00,21.77,21.84,21.73,21.84,1197500.0,15.4418,15.4915,15.4135,15.4915,1197500.0
2009-01-22 10:20:00,21.84,21.89,21.68,21.75,2140900.0,15.4915,15.527,15.378,15.4277,2140900.0
2009-01-22 10:30:00,21.75,21.75,21.63,21.67,1862000.0,15.4277,15.4277,15.3425,15.3709,1862000.0
2009-01-22 10:40:00,21.66,21.7,21.6,21.64,2220200.0,15.3638,15.3922,15.3213,15.3496,2220200.0
2009-01-22 10:50:00,21.64,21.72,21.62,21.66,1551400.0,15.3496,15.4064,15.3354,15.3638,1551400.0
2009-01-22 11:00:00,21.66,21.66,21.53,21.57,860200.0,15.3638,15.3638,15.2716,15.3,860200.0
2009-01-22 11:10:00,21.57,21.69,21.55,21.65,715500.0,15.3,15.3851,15.2858,15.3567,715500.0
2009-01-22 11:20:00,21.65,21.75,21.59,21.65,1071200.0,15.3567,15.4277,15.3142,15.3567,1071200.0
2009-01-22 11:30:00,21.65,21.65,21.48,21.5,1498800.0,15.3567,15.3567,15.2361,15.2503,1498800.0
2009-01-22 11:40:00,21.5,21.6,21.48,21.57,1127500.0,15.2503,15.3213,15.2361,15.3,1127500.0
2009-01-22 11:50:00,21.57,21.65,21.47,21.51,1563300.0,15.3,15.3567,15.229,15.2574,1563300.0
2009-01-22 12:00:00,21.5,21.54,21.46,21.52,1524800.0,15.2503,15.2787,15.222,15.2645,1524800.0
2009-01-22 12:10:00,21.53,21.61,21.51,21.59,1300400.0,15.2716,15.3284,15.2574,15.3142,1300400.0
2009-01-22 12:20:00,21.58,21.69,21.56,21.68,946600.0,15.3071,15.3851,15.2929,15.378,946600.0
2009-01-22 12:30:00,21.68,21.72,21.61,21.69,888700.0,15.378,15.4064,15.3284,15.3851,888700.0
2009-01-22 12:40:00,21.68,21.81,21.64,21.77,1855200.0,15.378,15.4702,15.3496,15.4418,1855200.0
2009-01-22 12:50:00,21.78,21.84,21.72,21.73,874900.0,15.4489,15.4915,15.4064,15.4135,874900.0
2009-01-22 13:00:00,21.73,21.85,21.72,21.75,547600.0,15.4135,15.4986,15.4064,15.4277,547600.0
2009-01-22 13:10:00,21.75,21.78,21.64,21.76,1112500.0,15.4277,15.4489,15.3496,15.4348,1112500.0
2009-01-22 13:20:00,21.76,21.85,21.66,21.75,805600.0,15.4348,15.4986,15.3638,15.4277,805600.0
2009-01-22 13:30:00,21.74,21.8,21.69,21.76,844800.0,15.4206,15.4631,15.3851,15.4348,844800.0
2009-01-22 13:40:00,21.75,21.96,21.72,21.92,876200.0,15.4277,15.5766,15.4064,15.5482,876200.0
2009-01-22 13:50:00,21.93,22.06,21.91,22.04,2902900.0,15.5553,15.6475,15.5411,15.6334,2902900.0
2009-01-22 14:00:00,22.03,22.28,21.98,22.22,2288800.0,15.6263,15.8036,15.5908,15.761,2288800.0
2009-01-22 14:10:00,22.23,22.34,22.2,22.33,2520000.0,15.7681,15.8462,15.7469,15.8391,2520000.0
2009-01-22 14:20:00,22.32,22.36,22.15,22.17,2794100.0,15.832,15.8603,15.7114,15.7256,2794100.0
2009-01-22 14:30:00,22.17,22.26,22.01,22.23,2041100.0,15.7256,15.7894,15.6121,15.7681,2041100.0
2009-01-22 14:40:00,22.23,22.26,22.02,22.04,2235900.0,15.7681,15.7894,15.6192,15.6334,2235900.0
2009-01-22 14:50:00,22.03,22.11,21.96,22.11,1884500.0,15.6263,15.683,15.5766,15.683,1884500.0
2009-01-22 15:00:00,22.11,22.13,21.82,21.87,2616900.0,15.683,15.6972,15.4773,15.5128,2616900.0
2009-01-22 15:10:00,21.87,22.0,21.68,21.86,4017200.0,15.5128,15.605,15.378,15.5057,4017200.0
2009-01-22 15:20:00,21.86,21.99,21.82,21.96,2127400.0,15.5057,15.5979,15.4773,15.5766,2127400.0
2009-01-22 15:30:00,21.97,21.99,21.8,21.86,3000900.0,15.5837,15.5979,15.4631,15.5057,3000900.0
2009-01-22 15:40:00,21.87,22.15,21.86,22.14,2628500.0,15.5128,15.7114,15.5057,15.7043,2628500.0
2009-01-22 15:50:00,22.14,22.14,21.92,21.93,5480300.0,15.7043,15.7043,15.5482,15.5553,5480300.0
2009-01-23 09:30:00,21.13,21.43,21.09,21.36,3689600.0,14.9879,15.2007,14.9595,15.151,3689600.0
2009-01-23 09:40:00,21.36,21.49,21.33,21.41,2527300.0,15.151,15.2432,15.1297,15.1865,2527300.0
2009-01-23 09:50:00,21.41,21.55,21.36,21.45,2473500.0,15.1865,15.2858,15.151,15.2149,2473500.0
2009-01-23 10:00:00,21.44,21.59,21.42,21.55,1845700.0,15.2078,15.3142,15.1936,15.2858,1845700.0
2009-01-23 10:10:00,21.55,21.63,21.51,21.59,1293000.0,15.2858,15.3425,15.2574,15.3142,1293000.0
2009-01-23 10:20:00,21.59,21.71,21.54,21.69,1641500.0,15.3142,15.3993,15.2787,15.3851,1641500.0
2009-01-23 10:30:00,21.69,21.69,21.52,21.52,2555400.0,15.3851,15.3851,15.2645,15.2645,2555400.0
2009-01-23 10:40:00,21.52,21.53,21.4,21.51,1794000.0,15.2645,15.2716,15.1794,15.2574,1794000.0
2009-01-23 10:50:00,21.52,21.58,21.5,21.51,768900.0,15.2645,15.3071,15.2503,15.2574,768900.0
2009-01-23 11:00:00,21.52,21.74,21.52,21.71,1625900.0,15.2645,15.4206,15.2645,15.3993,1625900.0
2009-01-23 11:10:00,21.72,21.94,21.66,21.92,1605200.0,15.4064,15.5624,15.3638,15.5482,1605200.0
2009-01-23 11:20:00,21.93,22.02,21.61,21.86,2102200.0,15.5553,15.6192,15.3284,15.5057,2102200.0
2009-01-23 11:30:00,21.86,21.9,21.8,21.87,1003900.0,15.5057,15.5341,15.4631,15.5128,1003900.0
2009-01-23 11:40:00,21.87,21.94,21.8,21.84,1187600.0,15.5128,15.5624,15.4631,15.4915,1187600.0
2009-01-23 11:50:00,21.84,21.9,21.7,21.76,1757200.0,15.4915,15.5341,15.3922,15.4348,1757200.0
2009-01-23 12:00:00,21.77,21.83,21.72,21.81,1167200.0,15.4418,15.4844,15.4064,15.4702,1167200.0
2009-01-23 12:10:00,21.81,21.9,21.8,21.86,758500.0,15.4702,15.5341,15.4631,15.5057,758500.0
2009-01-23 12:20:00,21.86,22.04,21.86,21.97,2353500.0,15.5057,15.6334,15.5057,15.5837,2353500.0
2009-01-23 12:30:00,21.97,21.98,21.75,21.75,1014500.0,15.5837,15.5908,15.4277,15.4277,1014500.0
2009-01-23 12:40:00,21.75,21.95,21.74,21.88,928200.0,15.4277,15.5695,15.4206,15.5199,928200.0
2009-01-23 12:50:00,21.88,21.96,21.79,21.89,936500.0,15.5199,15.5766,15.456,15.527,936500.0
2009-01-23 13:00:00,21.88,21.98,21.81,21.9,664300.0,15.5199,15.5908,15.4702,15.5341,664300.0
2009-01-23 13:10:00,21.9,22.22,21.9,22.21,2160100.0,15.5341,15.761,15.5341,15.7539,2160100.0
2009-01-23 13:20:00,22.21,22.26,22.13,22.13,2172200.0,15.7539,15.7894,15.6972,15.6972,2172200.0
2009-01-23 13:30:00,22.14,22.31,22.14,22.23,1304400.0,15.7043,15.8249,15.7043,15.7681,1304400.0
2009-01-23 13:40:00,22.24,22.34,22.23,22.33,2335600.0,15.7752,15.8462,15.7681,15.8391,2335600.0
2009-01-23 13:50:00,22.32,22.37,22.22,22.37,1800200.0,15.832,15.8674,15.761,15.8674,1800200.0
2009-01-23 14:00:00,22.37,22.43,22.27,22.28,2258900.0,15.8674,15.91,15.7965,15.8036,2258900.0
2009-01-23 14:10:00,22.28,22.3,22.17,22.25,1231600.0,15.8036,15.8178,15.7256,15.7823,1231600.0
2009-01-23 14:20:00,22.25,22.4,22.21,22.32,1151600.0,15.7823,15.8887,15.7539,15.832,1151600.0
2009-01-23 14:30:00,22.32,22.33,22.13,22.21,1604600.0,15.832,15.8391,15.6972,15.7539,1604600.0
2009-01-23 14:40:00,22.21,22.3,22.11,22.23,1140400.0,15.7539,15.8178,15.683,15.7681,1140400.0
2009-01-23 14:50:00,22.23,22.23,21.97,22.06,1518100.0,15.7681,15.7681,15.5837,15.6475,1518100.0
2009-01-23 15:00:00,22.06,22.19,21.99,22.02,1310300.0,15.6475,15.7398,15.5979,15.6192,1310300.0
2009-01-23 15:10:00,22.02,22.17,22.0,22.14,1847700.0,15.6192,15.7256,15.605,15.7043,1847700.0
2009-01-23 15:20:00,22.15,22.24,22.09,22.09,2050000.0,15.7114,15.7752,15.6688,15.6688,2050000.0
2009-01-23 15:30:00,22.08,22.2,22.05,22.19,2234000.0,15.6617,15.7469,15.6405,15.7398,2234000.0
2009-01-23 15:40:00,22.19,22.24,22.12,22.21,2681000.0,15.7398,15.7752,15.6901,15.7539,2681000.0
2009-01-23 15:50:00,22.21,22.29,22.18,22.2,5046200.0,15.7539,15.8107,15.7327,15.7469,5046200.0
2009-01-26 09:30:00,22.45,22.62,22.4,22.59,3359600.0,15.9242,16.0448,15.8887,16.0235,3359600.0
2009-01-26 09:40:00,22.59,22.8,22.59,22.65,3014600.0,16.0235,16.1724,16.0235,16.066,3014600.0
2009-01-26 09:50:00,22.66,22.73,22.63,22.71,2933900.0,16.0731,16.1228,16.0519,16.1086,2933900.0
2009-01-26 10:00:00,22.71,22.9,22.7,22.88,1902200.0,16.1086,16.2434,16.1015,16.2292,1902200.0
2009-01-26 10:10:00,22.89,22.96,22.88,22.91,3492200.0,16.2363,16.2859,16.2292,16.2505,3492200.0
2009-01-26 10:20:00,22.91,23.06,22.84,22.85,2681300.0,16.2505,16.3569,16.2008,16.2079,2681300.0
2009-01-26 10:30:00,22.85,22.91,22.8,22.8,732000.0,16.2079,16.2505,16.1724,16.1724,732000.0
2009-01-26 10:40:00,22.8,22.87,22.45,22.86,1286200.0,16.1724,16.2221,15.9242,16.215,1286200.0
2009-01-26 10:50:00,22.85,22.86,22.74,22.79,798100.0,16.2079,16.215,16.1299,16.1653,798100.0
2009-01-26 11:00:00,22.78,22.85,22.74,22.75,1172300.0,16.1583,16.2079,16.1299,16.137,1172300.0
2009-01-26 11:10:00,22.76,22.79,22.66,22.68,694700.0,16.1441,16.1653,16.0731,16.0873,694700.0
2009-01-26 11:20:00,22.67,22.78,22.64,22.78,1332100.0,16.0802,16.1583,16.059,16.1583,1332100.0
2009-01-26 11:30:00,22.78,22.89,22.76,22.8,2580400.0,16.1583,16.2363,16.1441,16.1724,2580400.0
2009-01-26 11:40:00,22.81,22.81,22.69,22.7,1900400.0,16.1795,16.1795,16.0944,16.1015,1900400.0
2009-01-26 11:50:00,22.7,22.74,22.67,22.74,691600.0,16.1015,16.1299,16.0802,16.1299,691600.0
2009-01-26 12:00:00,22.73,22.8,22.72,22.73,470000.0,16.1228,16.1724,16.1157,16.1228,470000.0
2009-01-26 12:10:00,22.73,22.73,22.67,22.69,334100.0,16.1228,16.1228,16.0802,16.0944,334100.0
2009-01-26 12:20:00,22.7,22.8,22.7,22.76,351200.0,16.1015,16.1724,16.1015,16.1441,351200.0
2009-01-26 12:30:00,22.75,22.79,22.62,22.7,498200.0,16.137,16.1653,16.0448,16.1015,498200.0
2009-01-26 12:40:00,22.7,22.76,22.66,22.68,681800.0,16.1015,16.1441,16.0731,16.0873,681800.0
2009-01-26 12:50:00,22.69,22.74,22.62,22.65,676700.0,16.0944,16.1299,16.0448,16.066,676700.0
2009-01-26 13:00:00,22.64,22.71,22.53,22.58,633800.0,16.059,16.1086,15.9809,16.0164,633800.0
2009-01-26 13:10:00,22.59,22.65,22.54,22.62,641600.0,16.0235,16.066,15.988,16.0448,641600.0
2009-01-26 13:20:00,22.62,22.67,22.54,22.64,957500.0,16.0448,16.0802,15.988,16.059,957500.0
2009-01-26 13:30:00,22.64,22.64,22.46,22.51,794900.0,16.059,16.059,15.9313,15.9667,794900.0
2009-01-26 13:40:00,22.51,22.61,22.5,22.51,644600.0,15.9667,16.0377,15.9596,15.9667,644600.0
2009-01-26 13:50:00,22.5,22.54,22.38,22.48,2966400.0,15.9596,15.988,15.8745,15.9455,2966400.0
2009-01-26 14:00:00,22.48,22.49,22.26,22.32,1616200.0,15.9455,15.9526,15.7894,15.832,1616200.0
2009-01-26 14:10:00,22.32,22.36,22.21,22.27,1180500.0,15.832,15.8603,15.7539,15.7965,1180500.0
2009-01-26 14:20:00,22.28,22.42,22.27,22.37,1900300.0,15.8036,15.9029,15.7965,15.8674,1900300.0
2009-01-26 14:30:00,22.37,22.48,22.36,22.41,1235800.0,15.8674,15.9455,15.8603,15.8958,1235800.0
2009-01-26 14:40:00,22.41,22.49,22.32,22.48,1204700.0,15.8958,15.9526,15.832,15.9455,1204700.0
2009-01-26 14:50:00,22.49,22.65,22.42,22.51,1418500.0,15.9526,16.066,15.9029,15.9667,1418500.0
2009-01-26 15:00:00,22.51,22.64,22.51,22.63,1228000.0,15.9667,16.059,15.9667,16.0519,1228000.0
2009-01-26 15:10:00,22.62,22.66,22.46,22.53,1322800.0,16.0448,16.0731,15.9313,15.9809,1322800.0
2009-01-26 15:20:00,22.53,23.08,22.52,22.62,1541600.0,15.9809,16.3711,15.9738,16.0448,1541600.0
2009-01-26 15:30:00,22.62,22.64,22.48,22.48,2079700.0,16.0448,16.059,15.9455,15.9455,2079700.0
2009-01-26 15:40:00,22.5,22.54,22.35,22.51,2529700.0,15.9596,15.988,15.8532,15.9667,2529700.0
2009-01-26 15:50:00,22.51,22.54,22.43,22.48,4383000.0,15.9667,15.988,15.91,15.9455,4383000.0
2009-01-27 09:30:00,22.75,22.91,22.65,22.91,1857800.0,16.137,16.2505,16.066,16.2505,1857800.0
2009-01-27 09:40:00,22.91,22.92,22.8,22.82,1854500.0,16.2505,16.2576,16.1724,16.1866,1854500.0
2009-01-27 09:50:00,22.82,22.87,22.77,22.81,1359200.0,16.1866,16.2221,16.1512,16.1795,1359200.0
2009-01-27 10:00:00,22.81,22.84,22.55,22.61,3670200.0,16.1795,16.2008,15.9951,16.0377,3670200.0
2009-01-27 10:10:00,22.62,22.71,22.58,22.7,1333900.0,16.0448,16.1086,16.0164,16.1015,1333900.0
2009-01-27 10:20:00,22.7,22.8,22.69,22.71,1461400.0,16.1015,16.1724,16.0944,16.1086,1461400.0
2009-01-27 10:30:00,22.71,22.78,22.67,22.74,710400.0,16.1086,16.1583,16.0802,16.1299,710400.0
2009-01-27 10:40:00,22.75,22.77,22.66,22.68,877000.0,16.137,16.1512,16.0731,16.0873,877000.0
2009-01-27 10:50:00,22.68,22.77,22.65,22.76,941500.0,16.0873,16.1512,16.066,16.1441,941500.0
2009-01-27 11:00:00,22.76,22.86,22.75,22.84,871400.0,16.1441,16.215,16.137,16.2008,871400.0
2009-01-27 11:10:00,22.85,22.9,22.82,22.85,1139100.0,16.2079,16.2434,16.1866,16.2079,1139100.0
2009-01-27 11:20:00,22.85,22.91,22.84,22.87,1228000.0,16.2079,16.2505,16.2008,16.2221,1228000.0
2009-01-27 11:30:00,22.88,22.94,22.83,22.86,1864000.0,16.2292,16.2717,16.1937,16.215,1864000.0
2009-01-27 11:40:00,22.86,22.89,22.8,22.87,619000.0,16.215,16.2363,16.1724,16.2221,619000.0
2009-01-27 11:50:00,22.87,22.88,22.81,22.83,548800.0,16.2221,16.2292,16.1795,16.1937,548800.0
2009-01-27 12:00:00,22.83,22.88,22.79,22.87,944400.0,16.1937,16.2292,16.1653,16.2221,944400.0
2009-01-27 12:10:00,22.88,22.95,22.84,22.95,965100.0,16.2292,16.2788,16.2008,16.2788,965100.0
2009-01-27 12:20:00,22.94,23.04,22.92,23.03,1591100.0,16.2717,16.3427,16.2576,16.3356,1591100.0
2009-01-27 12:30:00,23.03,23.05,22.98,23.01,1023000.0,16.3356,16.3498,16.3001,16.3214,1023000.0
2009-01-27 12:40:00,23.02,23.06,22.94,22.97,2409300.0,16.3285,16.3569,16.2717,16.293,2409300.0
2009-01-27 12:50:00,22.97,23.0,22.92,22.95,765200.0,16.293,16.3143,16.2576,16.2788,765200.0
2009-01-27 13:00:00,22.95,22.97,22.85,22.88,531500.0,16.2788,16.293,16.2079,16.2292,531500.0
2009-01-27 13:10:00,22.88,22.95,22.87,22.9,1134700.0,16.2292,16.2788,16.2221,16.2434,1134700.0
2009-01-27 13:20:00,22.9,22.99,22.87,22.89,1055800.0,16.2434,16.3072,16.2221,16.2363,1055800.0
2009-01-27 13:30:00,22.89,22.96,22.85,22.9,2043400.0,16.2363,16.2859,16.2079,16.2434,2043400.0
2009-01-27 13:40:00,22.9,23.02,22.9,22.95,1440100.0,16.2434,16.3285,16.2434,16.2788,1440100.0
2009-01-27 13:50:00,22.96,23.01,22.91,22.91,987400.0,16.2859,16.3214,16.2505,16.2505,987400.0
2009-01-27 14:00:00,22.9,22.92,22.82,22.85,1222700.0,16.2434,16.2576,16.1866,16.2079,1222700.0
2009-01-27 14:10:00,22.85,22.88,22.77,22.81,1986900.0,16.2079,16.2292,16.1512,16.1795,1986900.0
2009-01-27 14:20:00,22.81,22.83,22.68,22.69,2872800.0,16.1795,16.1937,16.0873,16.0944,2872800.0
2009-01-27 14:30:00,22.68,22.8,22.64,22.74,4586800.0,16.0873,16.1724,16.059,16.1299,4586800.0
2009-01-27 14:40:00,22.73,22.77,22.7,22.73,2679500.0,16.1228,16.1512,16.1015,16.1228,2679500.0
2009-01-27 14:50:00,22.72,22.86,22.72,22.81,3387400.0,16.1157,16.215,16.1157,16.1795,3387400.0
2009-01-27 15:00:00,22.82,23.0,22.68,22.79,1950800.0,16.1866,16.3143,16.0873,16.1653,1950800.0
2009-01-27 15:10:00,22.79,22.86,22.75,22.84,932300.0,16.1653,16.215,16.137,16.2008,932300.0
2009-01-27 15:20:00,22.84,22.93,22.82,22.89,2599200.0,16.2008,16.2647,16.1866,16.2363,2599200.0
2009-01-27 15:30:00,22.89,22.89,22.81,22.86,3047600.0,16.2363,16.2363,16.1795,16.215,3047600.0
2009-01-27 15:40:00,22.86,22.88,22.78,22.83,1456600.0,16.215,16.2292,16.1583,16.1937,1456600.0
2009-01-27 15:50:00,22.82,22.89,22.81,22.88,4074600.0,16.1866,16.2363,16.1795,16.2292,4074600.0
2009-01-28 09:30:00,23.6,23.7,23.59,23.64,3293900.0,16.7399,16.8108,16.7328,16.7683,3293900.0
2009-01-28 09:40:00,23.64,23.67,23.52,23.58,2981800.0,16.7683,16.7895,16.6832,16.7257,2981800.0
2009-01-28 09:50:00,23.57,23.6,23.48,23.51,2357100.0,16.7186,16.7399,16.6548,16.6761,2357100.0
2009-01-28 10:00:00,23.52,23.57,23.5,23.55,1629100.0,16.6832,16.7186,16.669,16.7044,1629100.0
2009-01-28 10:10:00,23.55,23.6,23.51,23.57,1105500.0,16.7044,16.7399,16.6761,16.7186,1105500.0
2009-01-28 10:20:00,23.57,23.59,23.54,23.57,1178100.0,16.7186,16.7328,16.6973,16.7186,1178100.0
2009-01-28 10:30:00,23.58,23.74,23.57,23.7,2095500.0,16.7257,16.8392,16.7186,16.8108,2095500.0
2009-01-28 10:40:00,23.7,23.77,23.69,23.76,1966100.0,16.8108,16.8605,16.8037,16.8534,1966100.0
2009-01-28 10:50:00,23.76,23.77,23.72,23.75,1580800.0,16.8534,16.8605,16.825,16.8463,1580800.0
2009-01-28 11:00:00,23.75,23.87,23.75,23.86,2168500.0,16.8463,16.9314,16.8463,16.9243,2168500.0
2009-01-28 11:10:00,23.86,23.86,23.8,23.83,1949000.0,16.9243,16.9243,16.8818,16.903,1949000.0
2009-01-28 11:20:00,23.83,23.87,23.82,23.85,2156800.0,16.903,16.9314,16.8959,16.9172,2156800.0
2009-01-28 11:30:00,23.85,23.87,23.79,23.8,1501500.0,16.9172,16.9314,16.8747,16.8818,1501500.0
2009-01-28 11:40:00,23.79,23.83,23.74,23.74,1007400.0,16.8747,16.903,16.8392,16.8392,1007400.0
2009-01-28 11:50:00,23.74,23.79,23.74,23.76,2786500.0,16.8392,16.8747,16.8392,16.8534,2786500.0
2009-01-28 12:00:00,23.77,23.8,23.75,23.76,634000.0,16.8605,16.8818,16.8463,16.8534,634000.0
2009-01-28 12:10:00,23.76,23.8,23.76,23.78,760200.0,16.8534,16.8818,16.8534,16.8676,760200.0
2009-01-28 12:20:00,23.78,23.8,23.72,23.72,601600.0,16.8676,16.8818,16.825,16.825,601600.0
2009-01-28 12:30:00,23.79,23.8,23.77,23.78,554400.0,16.8747,16.8818,16.8605,16.8676,554400.0
2009-01-28 12:40:00,23.78,23.78,23.76,23.76,562800.0,16.8676,16.8676,16.8534,16.8534,562800.0
2009-01-28 12:50:00,23.76,23.79,23.76,23.77,385300.0,16.8534,16.8747,16.8534,16.8605,385300.0
2009-01-28 13:00:00,23.77,23.83,23.74,23.82,1592100.0,16.8605,16.903,16.8392,16.8959,1592100.0
2009-01-28 13:10:00,23.82,23.86,23.75,23.85,1022200.0,16.8959,16.9243,16.8463,16.9172,1022200.0
2009-01-28 13:20:00,23.85,24.0,23.85,23.98,2241500.0,16.9172,17.0236,16.9172,17.0094,2241500.0
2009-01-28 13:30:00,23.99,24.07,23.98,24.01,3198900.0,17.0165,17.0733,17.0094,17.0307,3198900.0
2009-01-28 13:40:00,24.02,24.04,23.95,24.03,2784400.0,17.0378,17.052,16.9882,17.0449,2784400.0
2009-01-28 13:50:00,24.04,24.07,23.99,24.0,1986500.0,17.052,17.0733,17.0165,17.0236,1986500.0
2009-01-28 14:00:00,24.0,24.07,23.99,24.06,1507500.0,17.0236,17.0733,17.0165,17.0662,1507500.0
2009-01-28 14:10:00,24.07,24.16,23.97,24.14,2000600.0,17.0733,17.1371,17.0023,17.1229,2000600.0
2009-01-28 14:20:00,24.13,24.18,23.95,24.05,6088700.0,17.1158,17.1513,16.9882,17.0591,6088700.0
2009-01-28 14:30:00,24.05,24.08,23.89,23.97,2272800.0,17.0591,17.0804,16.9456,17.0023,2272800.0
2009-01-28 14:40:00,23.97,24.03,23.93,24.03,1788600.0,17.0023,17.0449,16.974,17.0449,1788600.0
2009-01-28 14:50:00,24.02,24.05,23.89,24.05,2076500.0,17.0378,17.0591,16.9456,17.0591,2076500.0
2009-01-28 15:00:00,24.04,24.09,23.8,23.88,2156200.0,17.052,17.0875,16.8818,16.9385,2156200.0
2009-01-28 15:10:00,23.88,24.0,23.84,23.9,2700100.0,16.9385,17.0236,16.9101,16.9527,2700100.0
2009-01-28 15:20:00,23.91,23.94,23.76,23.8,2558100.0,16.9598,16.9811,16.8534,16.8818,2558100.0
2009-01-28 15:30:00,23.81,23.92,23.76,23.92,2964100.0,16.8889,16.9669,16.8534,16.9669,2964100.0
2009-01-28 15:40:00,23.92,23.99,23.91,23.99,2993600.0,16.9669,17.0165,16.9598,17.0165,2993600.0
2009-01-28 15:50:00,23.99,24.07,23.98,24.03,7150900.0,17.0165,17.0733,17.0094,17.0449,7150900.0
2009-01-29 09:30:00,23.27,23.36,23.17,23.21,3343400.0,16.5058,16.5697,16.4349,16.4633,3343400.0
2009-01-29 09:40:00,23.21,23.35,23.2,23.27,1627500.0,16.4633,16.5626,16.4562,16.5058,1627500.0
2009-01-29 09:50:00,23.26,23.3,23.13,23.17,2037900.0,16.4987,16.5271,16.4065,16.4349,2037900.0
2009-01-29 10:00:00,23.17,23.17,23.03,23.14,2595900.0,16.4349,16.4349,16.3356,16.4136,2595900.0
2009-01-29 10:10:00,23.14,23.18,23.06,23.15,1298200.0,16.4136,16.442,16.3569,16.4207,1298200.0
2009-01-29 10:20:00,23.15,23.2,23.09,23.18,1885300.0,16.4207,16.4562,16.3781,16.442,1885300.0
2009-01-29 10:30:00,23.18,23.25,23.09,23.25,1596100.0,16.442,16.4916,16.3781,16.4916,1596100.0
2009-01-29 10:40:00,23.24,23.28,23.21,23.25,1005000.0,16.4845,16.5129,16.4633,16.4916,1005000.0
2009-01-29 10:50:00,23.25,23.36,23.23,23.33,796400.0,16.4916,16.5697,16.4774,16.5484,796400.0
2009-01-29 11:00:00,23.34,23.34,23.2,23.23,733500.0,16.5555,16.5555,16.4562,16.4774,733500.0
2009-01-29 11:10:00,23.23,23.34,23.23,23.28,1020700.0,16.4774,16.5555,16.4774,16.5129,1020700.0
2009-01-29 11:20:00,23.27,23.29,23.2,23.2,495900.0,16.5058,16.52,16.4562,16.4562,495900.0
2009-01-29 11:30:00,23.21,23.23,23.19,23.21,633200.0,16.4633,16.4774,16.4491,16.4633,633200.0
2009-01-29 11:40:00,23.21,23.22,23.14,23.16,552100.0,16.4633,16.4704,16.4136,16.4278,552100.0
2009-01-29 11:50:00,23.16,23.18,23.1,23.16,435100.0,16.4278,16.442,16.3852,16.4278,435100.0
2009-01-29 12:00:00,23.15,23.15,23.03,23.05,826000.0,16.4207,16.4207,16.3356,16.3498,826000.0
2009-01-29 12:10:00,23.06,23.14,23.05,23.13,550400.0,16.3569,16.4136,16.3498,16.4065,550400.0
2009-01-29 12:20:00,23.13,23.17,23.1,23.16,583000.0,16.4065,16.4349,16.3852,16.4278,583000.0
2009-01-29 12:30:00,23.17,23.18,23.05,23.1,403200.0,16.4349,16.442,16.3498,16.3852,403200.0
2009-01-29 12:40:00,23.1,23.11,23.06,23.07,419700.0,16.3852,16.3923,16.3569,16.364,419700.0
2009-01-29 12:50:00,23.08,23.08,22.89,22.92,1825900.0,16.3711,16.3711,16.2363,16.2576,1825900.0
2009-01-29 13:00:00,22.92,22.99,22.86,22.97,1225300.0,16.2576,16.3072,16.215,16.293,1225300.0
2009-01-29 13:10:00,22.97,23.05,22.95,23.03,513900.0,16.293,16.3498,16.2788,16.3356,513900.0
2009-01-29 13:20:00,23.03,23.3,22.98,23.03,921800.0,16.3356,16.5271,16.3001,16.3356,921800.0
2009-01-29 13:30:00,23.03,23.03,22.96,22.99,754000.0,16.3356,16.3356,16.2859,16.3072,754000.0
2009-01-29 13:40:00,22.98,23.06,22.97,22.97,1228200.0,16.3001,16.3569,16.293,16.293,1228200.0
2009-01-29 13:50:00,22.98,22.98,22.9,22.97,912900.0,16.3001,16.3001,16.2434,16.293,912900.0
2009-01-29 14:00:00,22.97,23.05,22.97,23.0,966500.0,16.293,16.3498,16.293,16.3143,966500.0
2009-01-29 14:10:00,23.01,23.06,22.99,23.06,651100.0,16.3214,16.3569,16.3072,16.3569,651100.0
2009-01-29 14:20:00,23.06,23.1,23.0,23.08,591100.0,16.3569,16.3852,16.3143,16.3711,591100.0
2009-01-29 14:30:00,23.07,23.09,23.03,23.09,843900.0,16.364,16.3781,16.3356,16.3781,843900.0
2009-01-29 14:40:00,23.09,23.12,23.04,23.07,587900.0,16.3781,16.3994,16.3427,16.364,587900.0
2009-01-29 14:50:00,23.07,23.1,23.02,23.04,839400.0,16.364,16.3852,16.3285,16.3427,839400.0
2009-01-29 15:00:00,23.04,23.15,23.03,23.12,1493300.0,16.3427,16.4207,16.3356,16.3994,1493300.0
2009-01-29 15:10:00,23.12,23.13,23.07,23.12,1611900.0,16.3994,16.4065,16.364,16.3994,1611900.0
2009-01-29 15:20:00,23.12,23.13,23.0,23.05,1983200.0,16.3994,16.4065,16.3143,16.3498,1983200.0
2009-01-29 15:30:00,23.05,23.06,22.9,22.9,2445100.0,16.3498,16.3569,16.2434,16.2434,2445100.0
2009-01-29 15:40:00,22.9,23.01,22.85,22.87,2552200.0,16.2434,16.3214,16.2079,16.2221,2552200.0
2009-01-29 15:50:00,22.87,22.92,22.81,22.83,7578700.0,16.2221,16.2576,16.1795,16.1937,7578700.0
2009-01-30 09:30:00,23.08,23.32,23.08,23.21,1690400.0,16.3711,16.5413,16.3711,16.4633,1690400.0
2009-01-30 09:40:00,23.21,23.23,23.1,23.16,1786500.0,16.4633,16.4774,16.3852,16.4278,1786500.0
2009-01-30 09:50:00,23.16,23.21,23.01,23.01,1030100.0,16.4278,16.4633,16.3214,16.3214,1030100.0
2009-01-30 10:00:00,23.0,23.05,22.89,22.93,2535000.0,16.3143,16.3498,16.2363,16.2647,2535000.0
2009-01-30 10:10:00,22.93,22.94,22.79,22.8,2124200.0,16.2647,16.2717,16.1653,16.1724,2124200.0
2009-01-30 10:20:00,22.81,22.86,22.66,22.69,1641000.0,16.1795,16.215,16.0731,16.0944,1641000.0
2009-01-30 10:30:00,22.68,22.7,22.6,22.67,1497300.0,16.0873,16.1015,16.0306,16.0802,1497300.0
2009-01-30 10:40:00,22.67,22.8,22.66,22.73,1170600.0,16.0802,16.1724,16.0731,16.1228,1170600.0
2009-01-30 10:50:00,22.72,22.75,22.65,22.7,1634800.0,16.1157,16.137,16.066,16.1015,1634800.0
2009-01-30 11:00:00,22.7,22.81,22.7,22.77,685400.0,16.1015,16.1795,16.1015,16.1512,685400.0
2009-01-30 11:10:00,22.77,22.77,22.66,22.66,977800.0,16.1512,16.1512,16.0731,16.0731,977800.0
2009-01-30 11:20:00,22.66,22.66,22.53,22.56,2570600.0,16.0731,16.0731,15.9809,16.0022,2570600.0
2009-01-30 11:30:00,22.56,22.59,22.53,22.57,2081500.0,16.0022,16.0235,15.9809,16.0093,2081500.0
2009-01-30 11:40:00,22.57,22.68,22.57,22.64,1536000.0,16.0093,16.0873,16.0093,16.059,1536000.0
2009-01-30 11:50:00,22.63,22.65,22.62,22.63,998000.0,16.0519,16.066,16.0448,16.0519,998000.0
2009-01-30 12:00:00,22.64,22.69,22.6,22.68,580400.0,16.059,16.0944,16.0306,16.0873,580400.0
2009-01-30 12:10:00,22.69,22.78,22.68,22.77,742600.0,16.0944,16.1583,16.0873,16.1512,742600.0
2009-01-30 12:20:00,22.77,22.79,22.7,22.74,1753600.0,16.1512,16.1653,16.1015,16.1299,1753600.0
2009-01-30 12:30:00,22.75,22.76,22.68,22.73,1020000.0,16.137,16.1441,16.0873,16.1228,1020000.0
2009-01-30 12:40:00,22.72,22.8,22.71,22.8,198300.0,16.1157,16.1724,16.1086,16.1724,198300.0
2009-01-30 12:50:00,22.79,22.88,22.77,22.87,364500.0,16.1653,16.2292,16.1512,16.2221,364500.0
2009-01-30 13:00:00,22.87,23.02,22.86,23.01,1191200.0,16.2221,16.3285,16.215,16.3214,1191200.0
2009-01-30 13:10:00,23.01,23.03,22.88,22.93,978400.0,16.3214,16.3356,16.2292,16.2647,978400.0
2009-01-30 13:20:00,22.93,22.94,22.76,22.83,1075300.0,16.2647,16.2717,16.1441,16.1937,1075300.0
2009-01-30 13:30:00,22.83,22.83,22.67,22.69,922500.0,16.1937,16.1937,16.0802,16.0944,922500.0
2009-01-30 13:40:00,22.69,22.73,22.61,22.71,857800.0,16.0944,16.1228,16.0377,16.1086,857800.0
2009-01-30 13:50:00,22.7,22.82,22.65,22.76,801600.0,16.1015,16.1866,16.066,16.1441,801600.0
2009-01-30 14:00:00,22.76,22.84,22.71,22.74,681000.0,16.1441,16.2008,16.1086,16.1299,681000.0
2009-01-30 14:10:00,22.74,22.8,22.69,22.76,851200.0,16.1299,16.1724,16.0944,16.1441,851200.0
2009-01-30 14:20:00,22.75,22.86,22.69,22.81,1339700.0,16.137,16.215,16.0944,16.1795,1339700.0
2009-01-30 14:30:00,22.8,22.87,22.75,22.75,1088800.0,16.1724,16.2221,16.137,16.137,1088800.0
2009-01-30 14:40:00,22.75,22.77,22.68,22.72,1237300.0,16.137,16.1512,16.0873,16.1157,1237300.0
2009-01-30 14:50:00,22.72,22.73,22.64,22.68,1227300.0,16.1157,16.1228,16.059,16.0873,1227300.0
2009-01-30 15:00:00,22.67,22.76,22.66,22.7,2462400.0,16.0802,16.1441,16.0731,16.1015,2462400.0
2009-01-30 15:10:00,22.69,22.82,22.67,22.68,2120100.0,16.0944,16.1866,16.0802,16.0873,2120100.0
2009-01-30 15:20:00,22.68,22.7,22.57,22.57,2206500.0,16.0873,16.1015,16.0093,16.0093,2206500.0
2009-01-30 15:30:00,22.57,22.59,22.47,22.52,2629600.0,16.0093,16.0235,15.9384,15.9738,2629600.0
2009-01-30 15:40:00,22.52,22.7,22.52,22.65,4454900.0,15.9738,16.1015,15.9738,16.066,4454900.0
2009-01-30 15:50:00,22.66,22.68,22.56,22.63,4970300.0,16.0731,16.0873,16.0022,16.0519,4970300.0
2009-02-02 09:30:00,22.2,22.29,22.17,22.2,2950400.0,15.7469,15.8107,15.7256,15.7469,2950400.0
2009-02-02 09:40:00,22.2,22.22,22.12,22.16,2496800.0,15.7469,15.761,15.6901,15.7185,2496800.0
2009-02-02 09:50:00,22.17,22.22,22.1,22.16,1352300.0,15.7256,15.761,15.6759,15.7185,1352300.0
2009-02-02 10:00:00,22.16,22.32,22.16,22.31,2135700.0,15.7185,15.832,15.7185,15.8249,2135700.0
2009-02-02 10:10:00,22.32,22.53,22.3,22.49,2239200.0,15.832,15.9809,15.8178,15.9526,2239200.0
2009-02-02 10:20:00,22.5,22.51,22.42,22.44,1291700.0,15.9596,15.9667,15.9029,15.9171,1291700.0
2009-02-02 10:30:00,22.44,22.5,22.38,22.44,2613200.0,15.9171,15.9596,15.8745,15.9171,2613200.0
2009-02-02 10:40:00,22.43,22.45,22.35,22.39,800800.0,15.91,15.9242,15.8532,15.8816,800800.0
2009-02-02 10:50:00,22.39,22.42,22.33,22.38,973700.0,15.8816,15.9029,15.8391,15.8745,973700.0
2009-02-02 11:00:00,22.37,22.38,22.28,22.29,391800.0,15.8674,15.8745,15.8036,15.8107,391800.0
2009-02-02 11:10:00,22.29,22.35,22.27,22.33,235300.0,15.8107,15.8532,15.7965,15.8391,235300.0
2009-02-02 11:20:00,22.33,22.34,22.26,22.33,523900.0,15.8391,15.8462,15.7894,15.8391,523900.0
2009-02-02 11:30:00,22.33,22.41,22.31,22.34,567700.0,15.8391,15.8958,15.8249,15.8462,567700.0
2009-02-02 11:40:00,22.34,22.42,22.31,22.4,597900.0,15.8462,15.9029,15.8249,15.8887,597900.0
2009-02-02 11:50:00,22.4,22.42,22.33,22.36,552400.0,15.8887,15.9029,15.8391,15.8603,552400.0
2009-02-02 12:00:00,22.37,22.47,22.37,22.41,1163500.0,15.8674,15.9384,15.8674,15.8958,1163500.0
2009-02-02 12:10:00,22.41,22.45,22.38,22.44,321300.0,15.8958,15.9242,15.8745,15.9171,321300.0
2009-02-02 12:20:00,22.43,22.46,22.39,22.45,576900.0,15.91,15.9313,15.8816,15.9242,576900.0
2009-02-02 12:30:00,22.45,22.55,22.4,22.55,1370000.0,15.9242,15.9951,15.8887,15.9951,1370000.0
2009-02-02 12:40:00,22.55,22.62,22.4,22.57,1054200.0,15.9951,16.0448,15.8887,16.0093,1054200.0
2009-02-02 12:50:00,22.57,22.59,22.54,22.56,266900.0,16.0093,16.0235,15.988,16.0022,266900.0
2009-02-02 13:00:00,22.57,22.57,22.49,22.51,1290900.0,16.0093,16.0093,15.9526,15.9667,1290900.0
2009-02-02 13:10:00,22.51,22.52,22.4,22.43,837100.0,15.9667,15.9738,15.8887,15.91,837100.0
2009-02-02 13:20:00,22.44,22.44,22.33,22.36,581300.0,15.9171,15.9171,15.8391,15.8603,581300.0
2009-02-02 13:30:00,22.37,22.43,22.3,22.4,245700.0,15.8674,15.91,15.8178,15.8887,245700.0
2009-02-02 13:40:00,22.41,22.44,22.39,22.42,439100.0,15.8958,15.9171,15.8816,15.9029,439100.0
2009-02-02 13:50:00,22.42,22.43,22.29,22.32,747100.0,15.9029,15.91,15.8107,15.832,747100.0
2009-02-02 14:00:00,22.33,22.33,22.26,22.29,837300.0,15.8391,15.8391,15.7894,15.8107,837300.0
2009-02-02 14:10:00,22.29,22.4,22.28,22.29,863000.0,15.8107,15.8887,15.8036,15.8107,863000.0
2009-02-02 14:20:00,22.3,22.31,22.18,22.26,446800.0,15.8178,15.8249,15.7327,15.7894,446800.0
2009-02-02 14:30:00,22.26,22.27,22.2,22.22,572100.0,15.7894,15.7965,15.7469,15.761,572100.0
2009-02-02 14:40:00,22.22,22.3,22.22,22.25,914100.0,15.761,15.8178,15.761,15.7823,914100.0
2009-02-02 14:50:00,22.25,22.27,22.21,22.21,504500.0,15.7823,15.7965,15.7539,15.7539,504500.0
2009-02-02 15:00:00,22.22,22.32,22.19,22.32,1268300.0,15.761,15.832,15.7398,15.832,1268300.0
2009-02-02 15:10:00,22.32,22.4,22.29,22.36,1304700.0,15.832,15.8887,15.8107,15.8603,1304700.0
2009-02-02 15:20:00,22.36,22.4,22.33,22.4,1706200.0,15.8603,15.8887,15.8391,15.8887,1706200.0
2009-02-02 15:30:00,22.41,22.51,22.41,22.46,2211100.0,15.8958,15.9667,15.8958,15.9313,2211100.0
2009-02-02 15:40:00,22.47,22.6,22.42,22.44,1962900.0,15.9384,16.0306,15.9029,15.9171,1962900.0
2009-02-02 15:50:00,22.45,22.5,22.39,22.4,3617100.0,15.9242,15.9596,15.8816,15.8887,3617100.0
2009-02-03 09:30:00,22.65,22.68,22.5,22.53,3490700.0,16.066,16.0873,15.9596,15.9809,3490700.0
2009-02-03 09:40:00,22.53,22.55,22.39,22.43,4198300.0,15.9809,15.9951,15.8816,15.91,4198300.0
2009-02-03 09:50:00,22.43,22.51,22.4,22.49,1436700.0,15.91,15.9667,15.8887,15.9526,1436700.0
2009-02-03 10:00:00,22.5,22.67,22.49,22.62,1702800.0,15.9596,16.0802,15.9526,16.0448,1702800.0
2009-02-03 10:10:00,22.62,22.68,22.5,22.52,986400.0,16.0448,16.0873,15.9596,15.9738,986400.0
2009-02-03 10:20:00,22.52,22.63,22.5,22.62,977200.0,15.9738,16.0519,15.9596,16.0448,977200.0
2009-02-03 10:30:00,22.62,22.7,22.58,22.66,1347200.0,16.0448,16.1015,16.0164,16.0731,1347200.0
2009-02-03 10:40:00,22.67,22.77,22.65,22.74,1027600.0,16.0802,16.1512,16.066,16.1299,1027600.0
2009-02-03 10:50:00,22.74,22.78,22.67,22.7,707500.0,16.1299,16.1583,16.0802,16.1015,707500.0
2009-02-03 11:00:00,22.7,22.87,22.7,22.84,1213800.0,16.1015,16.2221,16.1015,16.2008,1213800.0
2009-02-03 11:10:00,22.84,22.88,22.82,22.86,1017800.0,16.2008,16.2292,16.1866,16.215,1017800.0
2009-02-03 11:20:00,22.86,22.91,22.84,22.87,1341200.0,16.215,16.2505,16.2008,16.2221,1341200.0
2009-02-03 11:30:00,22.87,22.88,22.74,22.76,589600.0,16.2221,16.2292,16.1299,16.1441,589600.0
2009-02-03 11:40:00,22.76,22.81,22.73,22.8,324000.0,16.1441,16.1795,16.1228,16.1724,324000.0
2009-02-03 11:50:00,22.81,22.86,22.76,22.77,1345300.0,16.1795,16.215,16.1441,16.1512,1345300.0
2009-02-03 12:00:00,22.77,22.79,22.72,22.73,528900.0,16.1512,16.1653,16.1157,16.1228,528900.0
2009-02-03 12:10:00,22.73,22.77,22.66,22.68,708100.0,16.1228,16.1512,16.0731,16.0873,708100.0
2009-02-03 12:20:00,22.68,22.73,22.65,22.72,265800.0,16.0873,16.1228,16.066,16.1157,265800.0
2009-02-03 12:30:00,22.72,22.77,22.72,22.75,206900.0,16.1157,16.1512,16.1157,16.137,206900.0
2009-02-03 12:40:00,22.76,22.79,22.73,22.76,798800.0,16.1441,16.1653,16.1228,16.1441,798800.0
2009-02-03 12:50:00,22.76,22.78,22.68,22.68,422500.0,16.1441,16.1583,16.0873,16.0873,422500.0
2009-02-03 13:00:00,22.68,22.71,22.64,22.68,659800.0,16.0873,16.1086,16.059,16.0873,659800.0
2009-02-03 13:10:00,22.67,22.73,22.64,22.69,369100.0,16.0802,16.1228,16.059,16.0944,369100.0
2009-02-03 13:20:00,22.69,22.71,22.63,22.66,550900.0,16.0944,16.1086,16.0519,16.0731,550900.0
2009-02-03 13:30:00,22.66,22.76,22.63,22.73,390700.0,16.0731,16.1441,16.0519,16.1228,390700.0
2009-02-03 13:40:00,22.74,22.77,22.66,22.68,514600.0,16.1299,16.1512,16.0731,16.0873,514600.0
2009-02-03 13:50:00,22.67,22.72,22.63,22.71,319100.0,16.0802,16.1157,16.0519,16.1086,319100.0
2009-02-03 14:00:00,22.71,22.83,22.69,22.83,623200.0,16.1086,16.1937,16.0944,16.1937,623200.0
2009-02-03 14:10:00,22.83,22.94,22.82,22.92,1476200.0,16.1937,16.2717,16.1866,16.2576,1476200.0
2009-02-03 14:20:00,22.93,22.93,22.82,22.84,695500.0,16.2647,16.2647,16.1866,16.2008,695500.0
2009-02-03 14:30:00,22.84,22.94,22.84,22.91,676500.0,16.2008,16.2717,16.2008,16.2505,676500.0
2009-02-03 14:40:00,22.9,23.0,22.9,22.95,1483600.0,16.2434,16.3143,16.2434,16.2788,1483600.0
2009-02-03 14:50:00,22.94,22.97,22.85,22.91,667600.0,16.2717,16.293,16.2079,16.2505,667600.0
2009-02-03 15:00:00,22.91,23.01,22.89,23.01,1842600.0,16.2505,16.3214,16.2363,16.3214,1842600.0
2009-02-03 15:10:00,23.02,23.1,22.7,23.06,1573400.0,16.3285,16.3852,16.1015,16.3569,1573400.0
2009-02-03 15:20:00,23.06,23.14,23.02,23.11,1077700.0,16.3569,16.4136,16.3285,16.3923,1077700.0
2009-02-03 15:30:00,23.1,23.16,23.06,23.09,3176500.0,16.3852,16.4278,16.3569,16.3781,3176500.0
2009-02-03 15:40:00,23.09,23.11,22.98,23.01,1525800.0,16.3781,16.3923,16.3001,16.3214,1525800.0
2009-02-03 15:50:00,23.01,23.12,22.99,23.05,6007200.0,16.3214,16.3994,16.3072,16.3498,6007200.0
2009-02-04 09:30:00,23.32,23.32,23.14,23.25,2614300.0,16.5413,16.5413,16.4136,16.4916,2614300.0
2009-02-04 09:40:00,23.25,23.35,23.24,23.29,1442200.0,16.4916,16.5626,16.4845,16.52,1442200.0
2009-02-04 09:50:00,23.28,23.42,23.24,23.38,1841200.0,16.5129,16.6122,16.4845,16.5838,1841200.0
2009-02-04 10:00:00,23.39,23.55,23.39,23.54,2277600.0,16.5909,16.7044,16.5909,16.6973,2277600.0
2009-02-04 10:10:00,23.53,23.65,23.53,23.57,1486800.0,16.6902,16.7754,16.6902,16.7186,1486800.0
2009-02-04 10:20:00,23.57,23.67,23.57,23.64,1780800.0,16.7186,16.7895,16.7186,16.7683,1780800.0
2009-02-04 10:30:00,23.65,23.79,23.62,23.74,5137500.0,16.7754,16.8747,16.7541,16.8392,5137500.0
2009-02-04 10:40:00,23.74,23.75,23.4,23.59,2203900.0,16.8392,16.8463,16.598,16.7328,2203900.0
2009-02-04 10:50:00,23.59,23.68,23.55,23.64,2238400.0,16.7328,16.7966,16.7044,16.7683,2238400.0
2009-02-04 11:00:00,23.64,23.71,23.63,23.68,585600.0,16.7683,16.8179,16.7612,16.7966,585600.0
2009-02-04 11:10:00,23.69,23.7,23.54,23.64,1366600.0,16.8037,16.8108,16.6973,16.7683,1366600.0
2009-02-04 11:20:00,23.63,23.67,23.57,23.59,1027400.0,16.7612,16.7895,16.7186,16.7328,1027400.0
2009-02-04 11:30:00,23.59,23.6,23.53,23.54,1043300.0,16.7328,16.7399,16.6902,16.6973,1043300.0
2009-02-04 11:40:00,23.55,23.56,23.48,23.5,883500.0,16.7044,16.7115,16.6548,16.669,883500.0
2009-02-04 11:50:00,23.49,23.53,23.48,23.51,1067100.0,16.6619,16.6902,16.6548,16.6761,1067100.0
2009-02-04 12:00:00,23.51,23.62,23.5,23.61,1678500.0,16.6761,16.7541,16.669,16.747,1678500.0
2009-02-04 12:10:00,23.61,23.62,23.58,23.6,839400.0,16.747,16.7541,16.7257,16.7399,839400.0
2009-02-04 12:20:00,23.6,23.61,23.5,23.51,911800.0,16.7399,16.747,16.669,16.6761,911800.0
2009-02-04 12:30:00,23.51,23.54,23.5,23.53,491900.0,16.6761,16.6973,16.669,16.6902,491900.0
2009-02-04 12:40:00,23.53,23.6,23.53,23.59,562800.0,16.6902,16.7399,16.6902,16.7328,562800.0
2009-02-04 12:50:00,23.6,23.6,23.5,23.52,1252700.0,16.7399,16.7399,16.669,16.6832,1252700.0
2009-02-04 13:00:00,23.52,23.6,23.43,23.46,1269500.0,16.6832,16.7399,16.6193,16.6406,1269500.0
2009-02-04 13:10:00,23.47,23.47,23.4,23.42,602700.0,16.6477,16.6477,16.598,16.6122,602700.0
2009-02-04 13:20:00,23.42,23.51,23.42,23.51,1014000.0,16.6122,16.6761,16.6122,16.6761,1014000.0
2009-02-04 13:30:00,23.52,23.52,23.34,23.36,1450400.0,16.6832,16.6832,16.5555,16.5697,1450400.0
2009-02-04 13:40:00,23.35,23.35,23.21,23.22,881600.0,16.5626,16.5626,16.4633,16.4704,881600.0
2009-02-04 13:50:00,23.23,23.24,23.09,23.23,2900900.0,16.4774,16.4845,16.3781,16.4774,2900900.0
2009-02-04 14:00:00,23.22,23.23,23.18,23.18,1056300.0,16.4704,16.4774,16.442,16.442,1056300.0
2009-02-04 14:10:00,23.18,23.23,23.17,23.2,737700.0,16.442,16.4774,16.4349,16.4562,737700.0
2009-02-04 14:20:00,23.2,23.23,23.07,23.12,1437700.0,16.4562,16.4774,16.364,16.3994,1437700.0
2009-02-04 14:30:00,23.12,23.2,23.09,23.19,1217600.0,16.3994,16.4562,16.3781,16.4491,1217600.0
2009-02-04 14:40:00,23.2,23.23,23.13,23.17,1119100.0,16.4562,16.4774,16.4065,16.4349,1119100.0
2009-02-04 14:50:00,23.16,23.26,23.06,23.25,1507000.0,16.4278,16.4987,16.3569,16.4916,1507000.0
2009-02-04 15:00:00,23.25,23.33,23.17,23.31,1958100.0,16.4916,16.5484,16.4349,16.5342,1958100.0
2009-02-04 15:10:00,23.31,23.33,23.2,23.29,715400.0,16.5342,16.5484,16.4562,16.52,715400.0
2009-02-04 15:20:00,23.29,23.29,23.17,23.22,799600.0,16.52,16.52,16.4349,16.4704,799600.0
2009-02-04 15:30:00,23.22,23.28,23.19,23.25,938300.0,16.4704,16.5129,16.4491,16.4916,938300.0
2009-02-04 15:40:00,23.26,23.32,23.22,23.26,1066600.0,16.4987,16.5413,16.4704,16.4987,1066600.0
2009-02-04 15:50:00,23.25,23.5,23.23,23.26,3973100.0,16.4916,16.669,16.4774,16.4987,3973100.0
2009-02-05 09:30:00,23.12,23.2,23.02,23.05,4822400.0,16.3994,16.4562,16.3285,16.3498,4822400.0
2009-02-05 09:40:00,23.06,23.16,23.04,23.06,2497600.0,16.3569,16.4278,16.3427,16.3569,2497600.0
2009-02-05 09:50:00,23.06,23.08,22.91,22.92,3284900.0,16.3569,16.3711,16.2505,16.2576,3284900.0
2009-02-05 10:00:00,22.92,22.96,22.89,22.91,4017500.0,16.2576,16.2859,16.2363,16.2505,4017500.0
2009-02-05 10:10:00,22.91,23.05,22.91,23.05,1290400.0,16.2505,16.3498,16.2505,16.3498,1290400.0
2009-02-05 10:20:00,23.04,23.16,23.02,23.1,3165200.0,16.3427,16.4278,16.3285,16.3852,3165200.0
2009-02-05 10:30:00,23.08,23.15,23.03,23.15,1602900.0,16.3711,16.4207,16.3356,16.4207,1602900.0
2009-02-05 10:40:00,23.15,23.31,23.14,23.28,1751800.0,16.4207,16.5342,16.4136,16.5129,1751800.0
2009-02-05 10:50:00,23.28,23.56,23.1,23.52,4427900.0,16.5129,16.7115,16.3852,16.6832,4427900.0
2009-02-05 11:00:00,23.52,23.62,23.46,23.59,4346500.0,16.6832,16.7541,16.6406,16.7328,4346500.0
2009-02-05 11:10:00,23.59,23.64,23.49,23.49,3290900.0,16.7328,16.7683,16.6619,16.6619,3290900.0
2009-02-05 11:20:00,23.49,23.61,23.49,23.56,1923500.0,16.6619,16.747,16.6619,16.7115,1923500.0
2009-02-05 11:30:00,23.56,23.63,23.51,23.57,2546900.0,16.7115,16.7612,16.6761,16.7186,2546900.0
2009-02-05 11:40:00,23.56,23.59,23.5,23.59,1076500.0,16.7115,16.7328,16.669,16.7328,1076500.0
2009-02-05 11:50:00,23.6,23.66,23.57,23.65,2455000.0,16.7399,16.7825,16.7186,16.7754,2455000.0
2009-02-05 12:00:00,23.65,23.81,23.65,23.78,2177300.0,16.7754,16.8889,16.7754,16.8676,2177300.0
2009-02-05 12:10:00,23.78,23.89,23.55,23.85,7447000.0,16.8676,16.9456,16.7044,16.9172,7447000.0
2009-02-05 12:20:00,23.85,23.88,23.8,23.8,3275500.0,16.9172,16.9385,16.8818,16.8818,3275500.0
2009-02-05 12:30:00,23.8,23.82,23.73,23.77,706900.0,16.8818,16.8959,16.8321,16.8605,706900.0
2009-02-05 12:40:00,23.77,23.85,23.75,23.79,1704000.0,16.8605,16.9172,16.8463,16.8747,1704000.0
2009-02-05 12:50:00,23.78,23.87,23.69,23.85,1934700.0,16.8676,16.9314,16.8037,16.9172,1934700.0
2009-02-05 13:00:00,23.85,23.89,23.64,23.89,2068200.0,16.9172,16.9456,16.7683,16.9456,2068200.0
2009-02-05 13:10:00,23.89,23.89,23.77,23.78,1334600.0,16.9456,16.9456,16.8605,16.8676,1334600.0
2009-02-05 13:20:00,23.78,23.79,23.68,23.73,878100.0,16.8676,16.8747,16.7966,16.8321,878100.0
2009-02-05 13:30:00,23.73,23.81,23.71,23.75,2146300.0,16.8321,16.8889,16.8179,16.8463,2146300.0
2009-02-05 13:40:00,23.75,23.83,23.73,23.82,718600.0,16.8463,16.903,16.8321,16.8959,718600.0
2009-02-05 13:50:00,23.81,23.82,23.72,23.74,1032000.0,16.8889,16.8959,16.825,16.8392,1032000.0
2009-02-05 14:00:00,23.73,23.87,23.73,23.86,1811400.0,16.8321,16.9314,16.8321,16.9243,1811400.0
2009-02-05 14:10:00,23.85,23.88,23.79,23.85,909300.0,16.9172,16.9385,16.8747,16.9172,909300.0
2009-02-05 14:20:00,23.84,23.98,23.83,23.98,1275400.0,16.9101,17.0094,16.903,17.0094,1275400.0
2009-02-05 14:30:00,23.98,24.02,23.87,23.97,2429200.0,17.0094,17.0378,16.9314,17.0023,2429200.0
2009-02-05 14:40:00,23.98,24.0,23.1,23.9,1025600.0,17.0094,17.0236,16.3852,16.9527,1025600.0
2009-02-05 14:50:00,23.9,23.9,23.76,23.79,1121100.0,16.9527,16.9527,16.8534,16.8747,1121100.0
2009-02-05 15:00:00,23.79,23.84,23.67,23.72,1552900.0,16.8747,16.9101,16.7895,16.825,1552900.0
2009-02-05 15:10:00,23.72,23.82,23.71,23.73,1486800.0,16.825,16.8959,16.8179,16.8321,1486800.0
2009-02-05 15:20:00,23.74,23.9,23.73,23.89,2011500.0,16.8392,16.9527,16.8321,16.9456,2011500.0
2009-02-05 15:30:00,23.9,23.92,23.74,23.76,2597300.0,16.9527,16.9669,16.8392,16.8534,2597300.0
2009-02-05 15:40:00,23.76,23.84,23.73,23.75,2034100.0,16.8534,16.9101,16.8321,16.8463,2034100.0
2009-02-05 15:50:00,23.76,23.85,23.74,23.77,2813800.0,16.8534,16.9172,16.8392,16.8605,2813800.0
2009-02-06 09:30:00,24.13,24.42,24.02,24.39,5141700.0,17.1158,17.3215,17.0378,17.3003,5141700.0
2009-02-06 09:40:00,24.38,24.49,24.36,24.47,4904400.0,17.2932,17.3712,17.279,17.357,4904400.0
2009-02-06 09:50:00,24.46,24.59,24.42,24.55,3093100.0,17.3499,17.4421,17.3215,17.4137,3093100.0
2009-02-06 10:00:00,24.55,24.58,24.47,24.47,2235800.0,17.4137,17.435,17.357,17.357,2235800.0
2009-02-06 10:10:00,24.46,24.59,24.46,24.53,1945600.0,17.3499,17.4421,17.3499,17.3996,1945600.0
2009-02-06 10:20:00,24.53,24.57,24.46,24.55,2121300.0,17.3996,17.4279,17.3499,17.4137,2121300.0
2009-02-06 10:30:00,24.55,24.61,24.51,24.59,1434900.0,17.4137,17.4563,17.3854,17.4421,1434900.0
2009-02-06 10:40:00,24.58,24.64,24.51,24.64,2126300.0,17.435,17.4776,17.3854,17.4776,2126300.0
2009-02-06 10:50:00,24.64,24.69,24.63,24.64,2259200.0,17.4776,17.5131,17.4705,17.4776,2259200.0
2009-02-06 11:00:00,24.65,24.76,24.64,24.67,2689500.0,17.4847,17.5627,17.4776,17.4989,2689500.0
2009-02-06 11:10:00,24.67,24.75,24.66,24.69,2786800.0,17.4989,17.5556,17.4918,17.5131,2786800.0
2009-02-06 11:20:00,24.7,24.72,24.58,24.63,2292400.0,17.5201,17.5343,17.435,17.4705,2292400.0
2009-02-06 11:30:00,24.63,24.66,24.6,24.63,734900.0,17.4705,17.4918,17.4492,17.4705,734900.0
2009-02-06 11:40:00,24.63,24.7,24.62,24.67,733900.0,17.4705,17.5201,17.4634,17.4989,733900.0
2009-02-06 11:50:00,24.67,24.7,24.64,24.68,909200.0,17.4989,17.5201,17.4776,17.506,909200.0
2009-02-06 12:00:00,24.68,24.7,24.62,24.69,928100.0,17.506,17.5201,17.4634,17.5131,928100.0
2009-02-06 12:10:00,24.68,24.72,24.57,24.58,558900.0,17.506,17.5343,17.4279,17.435,558900.0
2009-02-06 12:20:00,24.59,24.67,24.57,24.59,563200.0,17.4421,17.4989,17.4279,17.4421,563200.0
2009-02-06 12:30:00,24.6,24.7,24.57,24.64,1071500.0,17.4492,17.5201,17.4279,17.4776,1071500.0
2009-02-06 12:40:00,24.65,24.66,24.57,24.59,1794200.0,17.4847,17.4918,17.4279,17.4421,1794200.0
2009-02-06 12:50:00,24.59,24.66,24.59,24.64,1827800.0,17.4421,17.4918,17.4421,17.4776,1827800.0
2009-02-06 13:00:00,24.64,24.75,24.61,24.74,463700.0,17.4776,17.5556,17.4563,17.5485,463700.0
2009-02-06 13:10:00,24.75,24.86,24.73,24.86,744900.0,17.5556,17.6336,17.5414,17.6336,744900.0
2009-02-06 13:20:00,24.86,24.91,24.84,24.89,1179900.0,17.6336,17.6691,17.6194,17.6549,1179900.0
2009-02-06 13:30:00,24.89,24.95,24.89,24.92,1363300.0,17.6549,17.6975,17.6549,17.6762,1363300.0
2009-02-06 13:40:00,24.92,24.99,24.91,24.96,1670900.0,17.6762,17.7258,17.6691,17.7046,1670900.0
2009-02-06 13:50:00,24.96,24.97,24.9,24.94,1743200.0,17.7046,17.7117,17.662,17.6904,1743200.0
2009-02-06 14:00:00,24.93,24.93,24.78,24.82,818400.0,17.6833,17.6833,17.5769,17.6053,818400.0
2009-02-06 14:10:00,24.82,24.86,24.75,24.78,1059900.0,17.6053,17.6336,17.5556,17.5769,1059900.0
2009-02-06 14:20:00,24.78,24.91,24.77,24.89,2545900.0,17.5769,17.6691,17.5698,17.6549,2545900.0
2009-02-06 14:30:00,24.89,24.97,24.86,24.87,1143100.0,17.6549,17.7117,17.6336,17.6407,1143100.0
2009-02-06 14:40:00,24.87,24.92,24.82,24.85,848600.0,17.6407,17.6762,17.6053,17.6265,848600.0
2009-02-06 14:50:00,24.84,24.9,24.8,24.88,1385200.0,17.6194,17.662,17.5911,17.6478,1385200.0
2009-02-06 15:00:00,24.87,24.87,24.73,24.76,793600.0,17.6407,17.6407,17.5414,17.5627,793600.0
2009-02-06 15:10:00,24.75,24.83,24.72,24.8,1160900.0,17.5556,17.6124,17.5343,17.5911,1160900.0
2009-02-06 15:20:00,24.8,24.9,24.77,24.86,1320000.0,17.5911,17.662,17.5698,17.6336,1320000.0
2009-02-06 15:30:00,24.87,24.94,24.86,24.93,1739200.0,17.6407,17.6904,17.6336,17.6833,1739200.0
2009-02-06 15:40:00,24.94,25.04,24.93,24.96,2445300.0,17.6904,17.7613,17.6833,17.7046,2445300.0
2009-02-06 15:50:00,24.97,25.01,24.89,24.93,5555400.0,17.7117,17.74,17.6549,17.6833,5555400.0
2009-02-09 09:30:00,24.88,24.91,24.72,24.77,2645700.0,17.6478,17.6691,17.5343,17.5698,2645700.0
2009-02-09 09:40:00,24.77,24.88,24.75,24.87,1387400.0,17.5698,17.6478,17.5556,17.6407,1387400.0
2009-02-09 09:50:00,24.87,24.92,24.83,24.91,1888500.0,17.6407,17.6762,17.6124,17.6691,1888500.0
2009-02-09 10:00:00,24.9,24.91,24.65,24.69,1777000.0,17.662,17.6691,17.4847,17.5131,1777000.0
2009-02-09 10:10:00,24.69,24.8,24.65,24.7,2155100.0,17.5131,17.5911,17.4847,17.5201,2155100.0
2009-02-09 10:20:00,24.71,24.77,24.69,24.71,2105500.0,17.5272,17.5698,17.5131,17.5272,2105500.0
2009-02-09 10:30:00,24.7,24.87,24.68,24.87,1095100.0,17.5201,17.6407,17.506,17.6407,1095100.0
2009-02-09 10:40:00,24.86,25.08,24.86,25.05,1404500.0,17.6336,17.7897,17.6336,17.7684,1404500.0
2009-02-09 10:50:00,25.05,25.11,24.98,25.1,1318700.0,17.7684,17.811,17.7188,17.8039,1318700.0
2009-02-09 11:00:00,25.09,25.1,24.96,25.03,1071800.0,17.7968,17.8039,17.7046,17.7542,1071800.0
2009-02-09 11:10:00,25.03,25.04,24.95,24.98,1030400.0,17.7542,17.7613,17.6975,17.7188,1030400.0
2009-02-09 11:20:00,24.98,25.02,24.92,24.93,1567000.0,17.7188,17.7471,17.6762,17.6833,1567000.0
2009-02-09 11:30:00,24.94,25.0,24.91,24.94,1080600.0,17.6904,17.7329,17.6691,17.6904,1080600.0
2009-02-09 11:40:00,24.94,24.94,24.83,24.86,542600.0,17.6904,17.6904,17.6124,17.6336,542600.0
2009-02-09 11:50:00,24.86,24.92,24.86,24.9,673500.0,17.6336,17.6762,17.6336,17.662,673500.0
2009-02-09 12:00:00,24.91,24.94,24.86,24.88,479700.0,17.6691,17.6904,17.6336,17.6478,479700.0
2009-02-09 12:10:00,24.88,24.94,24.85,24.91,507000.0,17.6478,17.6904,17.6265,17.6691,507000.0
2009-02-09 12:20:00,24.91,24.97,24.9,24.96,340000.0,17.6691,17.7117,17.662,17.7046,340000.0
2009-02-09 12:30:00,24.97,24.98,24.91,24.92,179700.0,17.7117,17.7188,17.6691,17.6762,179700.0
2009-02-09 12:40:00,24.91,24.95,24.85,24.89,480000.0,17.6691,17.6975,17.6265,17.6549,480000.0
2009-02-09 12:50:00,24.88,24.95,24.88,24.92,238200.0,17.6478,17.6975,17.6478,17.6762,238200.0
2009-02-09 13:00:00,24.92,24.94,24.91,24.92,152700.0,17.6762,17.6904,17.6691,17.6762,152700.0
2009-02-09 13:10:00,24.92,24.95,24.88,24.88,832200.0,17.6762,17.6975,17.6478,17.6478,832200.0
2009-02-09 13:20:00,24.88,24.89,24.84,24.84,537900.0,17.6478,17.6549,17.6194,17.6194,537900.0
2009-02-09 13:30:00,24.84,24.85,24.7,24.74,786400.0,17.6194,17.6265,17.5201,17.5485,786400.0
2009-02-09 13:40:00,24.74,24.78,24.72,24.78,346700.0,17.5485,17.5769,17.5343,17.5769,346700.0
2009-02-09 13:50:00,24.77,24.8,24.73,24.79,313400.0,17.5698,17.5911,17.5414,17.584,313400.0
2009-02-09 14:00:00,24.8,24.81,24.77,24.79,412700.0,17.5911,17.5982,17.5698,17.584,412700.0
2009-02-09 14:10:00,24.78,24.79,24.67,24.69,946300.0,17.5769,17.584,17.4989,17.5131,946300.0
2009-02-09 14:20:00,24.69,24.75,24.61,24.64,779500.0,17.5131,17.5556,17.4563,17.4776,779500.0
2009-02-09 14:30:00,24.63,24.7,24.61,24.7,851700.0,17.4705,17.5201,17.4563,17.5201,851700.0
2009-02-09 14:40:00,24.7,24.71,24.6,24.66,1748100.0,17.5201,17.5272,17.4492,17.4918,1748100.0
2009-02-09 14:50:00,24.65,24.77,24.63,24.67,639200.0,17.4847,17.5698,17.4705,17.4989,639200.0
2009-02-09 15:00:00,24.67,24.69,24.62,24.64,1149200.0,17.4989,17.5131,17.4634,17.4776,1149200.0
2009-02-09 15:10:00,24.63,24.74,24.61,24.72,1258800.0,17.4705,17.5485,17.4563,17.5343,1258800.0
2009-02-09 15:20:00,24.72,24.84,24.71,24.81,1939900.0,17.5343,17.6194,17.5272,17.5982,1939900.0
2009-02-09 15:30:00,24.81,24.85,24.74,24.74,1211400.0,17.5982,17.6265,17.5485,17.5485,1211400.0
2009-02-09 15:40:00,24.74,24.81,24.73,24.78,1842900.0,17.5485,17.5982,17.5414,17.5769,1842900.0
2009-02-09 15:50:00,24.78,24.84,24.74,24.79,4412900.0,17.5769,17.6194,17.5485,17.584,4412900.0
2009-02-10 09:30:00,24.63,24.68,24.56,24.66,2098000.0,17.4705,17.506,17.4208,17.4918,2098000.0
2009-02-10 09:40:00,24.66,24.77,24.61,24.75,1523100.0,17.4918,17.5698,17.4563,17.5556,1523100.0
2009-02-10 09:50:00,24.76,24.83,24.66,24.69,1128100.0,17.5627,17.6124,17.4918,17.5131,1128100.0
2009-02-10 10:00:00,24.68,24.77,24.65,24.75,983200.0,17.506,17.5698,17.4847,17.5556,983200.0
2009-02-10 10:10:00,24.76,24.77,24.55,24.55,1838800.0,17.5627,17.5698,17.4137,17.4137,1838800.0
2009-02-10 10:20:00,24.55,24.56,24.37,24.41,2617300.0,17.4137,17.4208,17.2861,17.3144,2617300.0
2009-02-10 10:30:00,24.42,24.7,24.4,24.51,1557100.0,17.3215,17.5201,17.3073,17.3854,1557100.0
2009-02-10 10:40:00,24.51,24.55,24.47,24.52,1160500.0,17.3854,17.4137,17.357,17.3925,1160500.0
2009-02-10 10:50:00,24.52,24.55,24.46,24.51,2450900.0,17.3925,17.4137,17.3499,17.3854,2450900.0
2009-02-10 11:00:00,24.51,24.85,24.22,24.33,4209300.0,17.3854,17.6265,17.1797,17.2577,4209300.0
2009-02-10 11:10:00,24.33,24.75,24.19,24.31,5443800.0,17.2577,17.5556,17.1584,17.2435,5443800.0
2009-02-10 11:20:00,24.32,24.5,24.27,24.36,3359700.0,17.2506,17.3783,17.2151,17.279,3359700.0
2009-02-10 11:30:00,24.36,24.49,23.85,23.85,5775300.0,17.279,17.3712,16.9172,16.9172,5775300.0
2009-02-10 11:40:00,23.85,24.01,23.77,23.96,5181200.0,16.9172,17.0307,16.8605,16.9953,5181200.0
2009-02-10 11:50:00,23.97,24.02,23.84,23.92,3376000.0,17.0023,17.0378,16.9101,16.9669,3376000.0
2009-02-10 12:00:00,23.93,24.02,23.81,23.9,2670700.0,16.974,17.0378,16.8889,16.9527,2670700.0
2009-02-10 12:10:00,23.9,23.97,23.89,23.94,1467800.0,16.9527,17.0023,16.9456,16.9811,1467800.0
2009-02-10 12:20:00,23.93,23.96,23.77,23.82,2468900.0,16.974,16.9953,16.8605,16.8959,2468900.0
2009-02-10 12:30:00,23.82,23.93,23.77,23.91,1384600.0,16.8959,16.974,16.8605,16.9598,1384600.0
2009-02-10 12:40:00,23.92,24.04,23.87,24.0,1019700.0,16.9669,17.052,16.9314,17.0236,1019700.0
2009-02-10 12:50:00,24.0,24.1,24.0,24.04,734900.0,17.0236,17.0946,17.0236,17.052,734900.0
2009-02-10 13:00:00,24.05,24.05,23.85,23.89,912800.0,17.0591,17.0591,16.9172,16.9456,912800.0
2009-02-10 13:10:00,23.89,23.93,23.74,23.75,827900.0,16.9456,16.974,16.8392,16.8463,827900.0
2009-02-10 13:20:00,23.75,23.96,23.63,23.7,2323700.0,16.8463,16.9953,16.7612,16.8108,2323700.0
2009-02-10 13:30:00,23.7,23.97,23.68,23.83,854800.0,16.8108,17.0023,16.7966,16.903,854800.0
2009-02-10 13:40:00,23.84,23.88,23.81,23.84,1403300.0,16.9101,16.9385,16.8889,16.9101,1403300.0
2009-02-10 13:50:00,23.85,23.85,23.76,23.78,1028600.0,16.9172,16.9172,16.8534,16.8676,1028600.0
2009-02-10 14:00:00,23.77,23.85,23.74,23.75,1202500.0,16.8605,16.9172,16.8392,16.8463,1202500.0
2009-02-10 14:10:00,23.76,23.79,23.65,23.7,820200.0,16.8534,16.8747,16.7754,16.8108,820200.0
2009-02-10 14:20:00,23.7,23.71,23.52,23.52,851500.0,16.8108,16.8179,16.6832,16.6832,851500.0
2009-02-10 14:30:00,23.51,23.52,23.43,23.52,1030400.0,16.6761,16.6832,16.6193,16.6832,1030400.0
2009-02-10 14:40:00,23.51,23.61,23.51,23.54,591000.0,16.6761,16.747,16.6761,16.6973,591000.0
2009-02-10 14:50:00,23.55,23.6,23.41,23.43,842400.0,16.7044,16.7399,16.6051,16.6193,842400.0
2009-02-10 15:00:00,23.44,23.58,23.43,23.52,601600.0,16.6264,16.7257,16.6193,16.6832,601600.0
2009-02-10 15:10:00,23.52,23.53,23.37,23.4,1375400.0,16.6832,16.6902,16.5768,16.598,1375400.0
2009-02-10 15:20:00,23.4,23.45,23.36,23.38,2245000.0,16.598,16.6335,16.5697,16.5838,2245000.0
2009-02-10 15:30:00,23.37,23.49,23.35,23.36,3136300.0,16.5768,16.6619,16.5626,16.5697,3136300.0
2009-02-10 15:40:00,23.36,23.8,23.32,23.51,3852300.0,16.5697,16.8818,16.5413,16.6761,3852300.0
2009-02-10 15:50:00,23.51,23.6,23.42,23.42,7914800.0,16.6761,16.7399,16.6122,16.6122,7914800.0
2009-02-11 09:30:00,23.9,24.0,23.81,23.99,4461500.0,16.9527,17.0236,16.8889,17.0165,4461500.0
2009-02-11 09:40:00,24.0,24.1,23.92,24.1,1937200.0,17.0236,17.0946,16.9669,17.0946,1937200.0
2009-02-11 09:50:00,24.08,24.17,24.07,24.07,1436100.0,17.0804,17.1442,17.0733,17.0733,1436100.0
2009-02-11 10:00:00,24.06,24.15,23.94,23.97,2335300.0,17.0662,17.13,16.9811,17.0023,2335300.0
2009-02-11 10:10:00,23.97,24.01,23.88,23.9,2883200.0,17.0023,17.0307,16.9385,16.9527,2883200.0
2009-02-11 10:20:00,23.9,23.99,23.88,23.88,655100.0,16.9527,17.0165,16.9385,16.9385,655100.0
2009-02-11 10:30:00,23.88,23.91,23.79,23.86,851400.0,16.9385,16.9598,16.8747,16.9243,851400.0
2009-02-11 10:40:00,23.86,24.0,23.83,23.98,1187000.0,16.9243,17.0236,16.903,17.0094,1187000.0
2009-02-11 10:50:00,23.99,24.03,23.93,23.96,724300.0,17.0165,17.0449,16.974,16.9953,724300.0
2009-02-11 11:00:00,23.95,23.98,23.86,23.88,665500.0,16.9882,17.0094,16.9243,16.9385,665500.0
2009-02-11 11:10:00,23.87,24.03,23.86,24.01,726800.0,16.9314,17.0449,16.9243,17.0307,726800.0
2009-02-11 11:20:00,24.01,24.06,23.97,24.01,1019600.0,17.0307,17.0662,17.0023,17.0307,1019600.0
2009-02-11 11:30:00,24.01,24.07,23.96,23.99,1063300.0,17.0307,17.0733,16.9953,17.0165,1063300.0
2009-02-11 11:40:00,23.99,24.02,23.93,23.93,674000.0,17.0165,17.0378,16.974,16.974,674000.0
2009-02-11 11:50:00,23.94,23.97,23.91,23.93,2376200.0,16.9811,17.0023,16.9598,16.974,2376200.0
2009-02-11 12:00:00,23.92,23.98,23.91,23.96,792700.0,16.9669,17.0094,16.9598,16.9953,792700.0
2009-02-11 12:10:00,23.96,23.98,23.8,23.85,740300.0,16.9953,17.0094,16.8818,16.9172,740300.0
2009-02-11 12:20:00,23.84,23.89,23.82,23.88,1291500.0,16.9101,16.9456,16.8959,16.9385,1291500.0
2009-02-11 12:30:00,23.87,23.92,23.81,23.92,771000.0,16.9314,16.9669,16.8889,16.9669,771000.0
2009-02-11 12:40:00,23.92,23.96,23.9,23.91,582100.0,16.9669,16.9953,16.9527,16.9598,582100.0
2009-02-11 12:50:00,23.91,23.93,23.8,23.83,803500.0,16.9598,16.974,16.8818,16.903,803500.0
2009-02-11 13:00:00,23.83,23.9,23.75,23.76,1027100.0,16.903,16.9527,16.8463,16.8534,1027100.0
2009-02-11 13:10:00,23.76,23.84,23.75,23.79,401300.0,16.8534,16.9101,16.8463,16.8747,401300.0
2009-02-11 13:20:00,23.79,23.82,23.73,23.77,572000.0,16.8747,16.8959,16.8321,16.8605,572000.0
2009-02-11 13:30:00,23.76,23.76,23.63,23.65,494300.0,16.8534,16.8534,16.7612,16.7754,494300.0
2009-02-11 13:40:00,23.64,23.66,23.43,23.45,1130900.0,16.7683,16.7825,16.6193,16.6335,1130900.0
2009-02-11 13:50:00,23.45,23.57,23.45,23.49,711400.0,16.6335,16.7186,16.6335,16.6619,711400.0
2009-02-11 14:00:00,23.49,23.58,23.49,23.56,1302200.0,16.6619,16.7257,16.6619,16.7115,1302200.0
2009-02-11 14:10:00,23.57,23.57,23.44,23.46,1221100.0,16.7186,16.7186,16.6264,16.6406,1221100.0
2009-02-11 14:20:00,23.45,23.64,23.42,23.61,1879200.0,16.6335,16.7683,16.6122,16.747,1879200.0
2009-02-11 14:30:00,23.61,23.68,23.58,23.65,793700.0,16.747,16.7966,16.7257,16.7754,793700.0
2009-02-11 14:40:00,23.66,23.71,23.63,23.65,1236700.0,16.7825,16.8179,16.7612,16.7754,1236700.0
2009-02-11 14:50:00,23.65,23.89,23.64,23.83,2222800.0,16.7754,16.9456,16.7683,16.903,2222800.0
2009-02-11 15:00:00,23.84,23.86,23.74,23.8,2074000.0,16.9101,16.9243,16.8392,16.8818,2074000.0
2009-02-11 15:10:00,23.79,23.93,23.76,23.85,1855400.0,16.8747,16.974,16.8534,16.9172,1855400.0
2009-02-11 15:20:00,23.84,23.85,23.76,23.81,1165000.0,16.9101,16.9172,16.8534,16.8889,1165000.0
2009-02-11 15:30:00,23.81,23.85,23.68,23.73,1505000.0,16.8889,16.9172,16.7966,16.8321,1505000.0
2009-02-11 15:40:00,23.73,23.8,23.67,23.74,1637600.0,16.8321,16.8818,16.7895,16.8392,1637600.0
2009-02-11 15:50:00,23.73,23.98,23.7,23.96,7572700.0,16.8321,17.0094,16.8108,16.9953,7572700.0
2009-02-12 09:30:00,23.29,23.35,23.17,23.29,3761000.0,16.52,16.5626,16.4349,16.52,3761000.0
2009-02-12 09:40:00,23.29,23.39,23.24,23.38,2646100.0,16.52,16.5909,16.4845,16.5838,2646100.0
2009-02-12 09:50:00,23.38,23.39,23.13,23.2,2771000.0,16.5838,16.5909,16.4065,16.4562,2771000.0
2009-02-12 10:00:00,23.18,23.25,23.07,23.25,2614200.0,16.442,16.4916,16.364,16.4916,2614200.0
2009-02-12 10:10:00,23.24,23.3,23.18,23.2,1457600.0,16.4845,16.5271,16.442,16.4562,1457600.0
2009-02-12 10:20:00,23.2,23.36,23.16,23.33,2607200.0,16.4562,16.5697,16.4278,16.5484,2607200.0
2009-02-12 10:30:00,23.33,23.35,23.24,23.25,1416100.0,16.5484,16.5626,16.4845,16.4916,1416100.0
2009-02-12 10:40:00,23.25,23.4,23.22,23.37,1635800.0,16.4916,16.598,16.4704,16.5768,1635800.0
2009-02-12 10:50:00,23.37,23.39,23.28,23.31,1291300.0,16.5768,16.5909,16.5129,16.5342,1291300.0
2009-02-12 11:00:00,23.31,23.36,23.24,23.33,1159100.0,16.5342,16.5697,16.4845,16.5484,1159100.0
2009-02-12 11:10:00,23.34,23.37,23.22,23.24,1045400.0,16.5555,16.5768,16.4704,16.4845,1045400.0
2009-02-12 11:20:00,23.23,23.34,23.2,23.3,740700.0,16.4774,16.5555,16.4562,16.5271,740700.0
2009-02-12 11:30:00,23.3,23.38,23.29,23.37,968900.0,16.5271,16.5838,16.52,16.5768,968900.0
2009-02-12 11:40:00,23.37,23.54,23.37,23.5,1074600.0,16.5768,16.6973,16.5768,16.669,1074600.0
2009-02-12 11:50:00,23.51,23.53,23.4,23.42,686200.0,16.6761,16.6902,16.598,16.6122,686200.0
2009-02-12 12:00:00,23.41,23.51,23.35,23.46,491900.0,16.6051,16.6761,16.5626,16.6406,491900.0
2009-02-12 12:10:00,23.45,23.49,23.4,23.48,920300.0,16.6335,16.6619,16.598,16.6548,920300.0
2009-02-12 12:20:00,23.49,23.67,23.48,23.64,746400.0,16.6619,16.7895,16.6548,16.7683,746400.0
2009-02-12 12:30:00,23.64,23.66,23.56,23.56,296800.0,16.7683,16.7825,16.7115,16.7115,296800.0
2009-02-12 12:40:00,23.57,23.58,23.42,23.44,1355200.0,16.7186,16.7257,16.6122,16.6264,1355200.0
2009-02-12 12:50:00,23.43,23.49,23.39,23.42,1272300.0,16.6193,16.6619,16.5909,16.6122,1272300.0
2009-02-12 13:00:00,23.42,23.46,23.36,23.45,1497900.0,16.6122,16.6406,16.5697,16.6335,1497900.0
2009-02-12 13:10:00,23.46,23.51,23.34,23.36,1044000.0,16.6406,16.6761,16.5555,16.5697,1044000.0
2009-02-12 13:20:00,23.35,23.4,23.2,23.34,1875400.0,16.5626,16.598,16.4562,16.5555,1875400.0
2009-02-12 13:30:00,23.34,23.35,23.23,23.24,1319400.0,16.5555,16.5626,16.4774,16.4845,1319400.0
2009-02-12 13:40:00,23.24,23.31,23.2,23.3,931900.0,16.4845,16.5342,16.4562,16.5271,931900.0
2009-02-12 13:50:00,23.3,23.42,23.3,23.38,603300.0,16.5271,16.6122,16.5271,16.5838,603300.0
2009-02-12 14:00:00,23.39,23.4,23.27,23.34,760300.0,16.5909,16.598,16.5058,16.5555,760300.0
2009-02-12 14:10:00,23.34,23.46,23.33,23.38,982100.0,16.5555,16.6406,16.5484,16.5838,982100.0
2009-02-12 14:20:00,23.38,23.4,23.27,23.31,1277700.0,16.5838,16.598,16.5058,16.5342,1277700.0
2009-02-12 14:30:00,23.31,23.36,23.18,23.22,1278800.0,16.5342,16.5697,16.442,16.4704,1278800.0
2009-02-12 14:40:00,23.22,23.24,23.11,23.17,835900.0,16.4704,16.4845,16.3923,16.4349,835900.0
2009-02-12 14:50:00,23.17,23.18,23.1,23.13,736400.0,16.4349,16.442,16.3852,16.4065,736400.0
2009-02-12 15:00:00,23.14,23.22,23.06,23.21,2185000.0,16.4136,16.4704,16.3569,16.4633,2185000.0
2009-02-12 15:10:00,23.22,23.37,23.21,23.36,1715700.0,16.4704,16.5768,16.4633,16.5697,1715700.0
2009-02-12 15:20:00,23.36,23.61,23.29,23.61,3593800.0,16.5697,16.747,16.52,16.747,3593800.0
2009-02-12 15:30:00,23.61,23.68,23.49,23.55,3176400.0,16.747,16.7966,16.6619,16.7044,3176400.0
2009-02-12 15:40:00,23.55,23.84,23.55,23.7,4126600.0,16.7044,16.9101,16.7044,16.8108,4126600.0
2009-02-12 15:50:00,23.71,23.91,23.62,23.86,4366800.0,16.8179,16.9598,16.7541,16.9243,4366800.0
2009-02-13 09:30:00,23.94,23.96,23.77,23.77,2255900.0,16.9811,16.9953,16.8605,16.8605,2255900.0
2009-02-13 09:40:00,23.77,23.9,23.69,23.7,2802900.0,16.8605,16.9527,16.8037,16.8108,2802900.0
2009-02-13 09:50:00,23.7,23.84,23.66,23.82,1626000.0,16.8108,16.9101,16.7825,16.8959,1626000.0
2009-02-13 10:00:00,23.82,23.84,23.76,23.76,2251400.0,16.8959,16.9101,16.8534,16.8534,2251400.0
2009-02-13 10:10:00,23.77,23.81,23.7,23.76,1204900.0,16.8605,16.8889,16.8108,16.8534,1204900.0
2009-02-13 10:20:00,23.77,23.88,23.77,23.88,2096000.0,16.8605,16.9385,16.8605,16.9385,2096000.0
2009-02-13 10:30:00,23.88,24.0,23.87,23.97,3361300.0,16.9385,17.0236,16.9314,17.0023,3361300.0
2009-02-13 10:40:00,23.97,23.98,23.92,23.93,1021200.0,17.0023,17.0094,16.9669,16.974,1021200.0
2009-02-13 10:50:00,23.93,24.04,23.92,24.0,1612800.0,16.974,17.052,16.9669,17.0236,1612800.0
2009-02-13 11:00:00,24.01,24.01,23.9,23.93,882800.0,17.0307,17.0307,16.9527,16.974,882800.0
2009-02-13 11:10:00,23.94,23.96,23.85,23.86,824400.0,16.9811,16.9953,16.9172,16.9243,824400.0
2009-02-13 11:20:00,23.86,23.9,23.8,23.89,1414200.0,16.9243,16.9527,16.8818,16.9456,1414200.0
2009-02-13 11:30:00,23.89,23.95,23.85,23.91,1313800.0,16.9456,16.9882,16.9172,16.9598,1313800.0
2009-02-13 11:40:00,23.9,23.93,23.75,23.77,684700.0,16.9527,16.974,16.8463,16.8605,684700.0
2009-02-13 11:50:00,23.77,23.81,23.73,23.74,527500.0,16.8605,16.8889,16.8321,16.8392,527500.0
2009-02-13 12:00:00,23.74,23.81,23.73,23.76,371300.0,16.8392,16.8889,16.8321,16.8534,371300.0
2009-02-13 12:10:00,23.76,23.8,23.71,23.75,972700.0,16.8534,16.8818,16.8179,16.8463,972700.0
2009-02-13 12:20:00,23.75,23.87,23.72,23.86,924100.0,16.8463,16.9314,16.825,16.9243,924100.0
2009-02-13 12:30:00,23.86,23.89,23.8,23.81,563300.0,16.9243,16.9456,16.8818,16.8889,563300.0
2009-02-13 12:40:00,23.8,23.82,23.73,23.76,353300.0,16.8818,16.8959,16.8321,16.8534,353300.0
2009-02-13 12:50:00,23.76,23.83,23.74,23.81,1249400.0,16.8534,16.903,16.8392,16.8889,1249400.0
2009-02-13 13:00:00,23.81,23.85,23.77,23.82,1126900.0,16.8889,16.9172,16.8605,16.8959,1126900.0
2009-02-13 13:10:00,23.83,23.89,23.75,23.88,614300.0,16.903,16.9456,16.8463,16.9385,614300.0
2009-02-13 13:20:00,23.88,23.9,23.85,23.89,329300.0,16.9385,16.9527,16.9172,16.9456,329300.0
2009-02-13 13:30:00,23.9,23.93,23.86,23.9,1165400.0,16.9527,16.974,16.9243,16.9527,1165400.0
2009-02-13 13:40:00,23.9,24.02,23.88,24.0,987300.0,16.9527,17.0378,16.9385,17.0236,987300.0
2009-02-13 13:50:00,24.0,24.04,23.95,23.96,1057500.0,17.0236,17.052,16.9882,16.9953,1057500.0
2009-02-13 14:00:00,23.96,24.02,23.88,23.93,828700.0,16.9953,17.0378,16.9385,16.974,828700.0
2009-02-13 14:10:00,23.93,24.01,23.9,23.99,1063700.0,16.974,17.0307,16.9527,17.0165,1063700.0
2009-02-13 14:20:00,24.0,24.01,23.93,23.94,975100.0,17.0236,17.0307,16.974,16.9811,975100.0
2009-02-13 14:30:00,23.94,23.98,23.89,23.96,703900.0,16.9811,17.0094,16.9456,16.9953,703900.0
2009-02-13 14:40:00,23.97,24.01,23.92,23.95,747900.0,17.0023,17.0307,16.9669,16.9882,747900.0
2009-02-13 14:50:00,23.95,24.03,23.92,23.96,782300.0,16.9882,17.0449,16.9669,16.9953,782300.0
2009-02-13 15:00:00,23.96,24.01,23.88,23.9,1323100.0,16.9953,17.0307,16.9385,16.9527,1323100.0
2009-02-13 15:10:00,23.91,23.93,23.83,23.92,1712700.0,16.9598,16.974,16.903,16.9669,1712700.0
2009-02-13 15:20:00,23.91,24.06,23.9,24.04,2593100.0,16.9598,17.0662,16.9527,17.052,2593100.0
2009-02-13 15:30:00,24.04,24.14,24.0,24.02,3006800.0,17.052,17.1229,17.0236,17.0378,3006800.0
2009-02-13 15:40:00,24.02,24.11,23.98,24.08,1706200.0,17.0378,17.1016,17.0094,17.0804,1706200.0
2009-02-13 15:50:00,24.09,24.1,23.94,23.96,3977800.0,17.0875,17.0946,16.9811,16.9953,3977800.0
2009-02-17 09:30:00,22.57,22.71,22.5,22.54,7048000.0,16.0093,16.1086,15.9596,15.988,7048000.0
2009-02-17 09:40:00,22.54,22.65,22.26,22.27,5240100.0,15.988,16.066,15.7894,15.7965,5240100.0
2009-02-17 09:50:00,22.26,22.65,22.15,22.34,4519200.0,15.7894,16.066,15.7114,15.8462,4519200.0
2009-02-17 10:00:00,22.34,22.52,22.15,22.51,4267700.0,15.8462,15.9738,15.7114,15.9667,4267700.0
2009-02-17 10:10:00,22.5,22.52,22.35,22.36,2471500.0,15.9596,15.9738,15.8532,15.8603,2471500.0
2009-02-17 10:20:00,22.36,22.45,22.33,22.38,3221400.0,15.8603,15.9242,15.8391,15.8745,3221400.0
2009-02-17 10:30:00,22.38,22.5,22.35,22.38,4026000.0,15.8745,15.9596,15.8532,15.8745,4026000.0
2009-02-17 10:40:00,22.38,22.5,22.35,22.47,2296100.0,15.8745,15.9596,15.8532,15.9384,2296100.0
2009-02-17 10:50:00,22.46,22.59,22.4,22.49,3850300.0,15.9313,16.0235,15.8887,15.9526,3850300.0
2009-02-17 11:00:00,22.49,22.5,22.38,22.4,1298100.0,15.9526,15.9596,15.8745,15.8887,1298100.0
2009-02-17 11:10:00,22.39,22.46,22.39,22.42,1788400.0,15.8816,15.9313,15.8816,15.9029,1788400.0
2009-02-17 11:20:00,22.43,22.45,22.35,22.36,1281500.0,15.91,15.9242,15.8532,15.8603,1281500.0
2009-02-17 11:30:00,22.36,22.42,22.32,22.37,3024700.0,15.8603,15.9029,15.832,15.8674,3024700.0
2009-02-17 11:40:00,22.37,22.4,22.34,22.38,1083300.0,15.8674,15.8887,15.8462,15.8745,1083300.0
2009-02-17 11:50:00,22.38,22.42,22.3,22.37,3352500.0,15.8745,15.9029,15.8178,15.8674,3352500.0
2009-02-17 12:00:00,22.37,22.42,22.34,22.38,466100.0,15.8674,15.9029,15.8462,15.8745,466100.0
2009-02-17 12:10:00,22.38,22.4,22.33,22.37,744300.0,15.8745,15.8887,15.8391,15.8674,744300.0
2009-02-17 12:20:00,22.36,22.37,22.27,22.34,741700.0,15.8603,15.8674,15.7965,15.8462,741700.0
2009-02-17 12:30:00,22.33,22.36,22.29,22.33,724000.0,15.8391,15.8603,15.8107,15.8391,724000.0
2009-02-17 12:40:00,22.33,22.35,22.29,22.32,650600.0,15.8391,15.8532,15.8107,15.832,650600.0
2009-02-17 12:50:00,22.31,22.36,22.29,22.36,1331400.0,15.8249,15.8603,15.8107,15.8603,1331400.0
2009-02-17 13:00:00,22.36,22.39,22.27,22.29,696400.0,15.8603,15.8816,15.7965,15.8107,696400.0
2009-02-17 13:10:00,22.3,22.32,22.25,22.27,884600.0,15.8178,15.832,15.7823,15.7965,884600.0
2009-02-17 13:20:00,22.28,22.29,22.22,22.26,766900.0,15.8036,15.8107,15.761,15.7894,766900.0
2009-02-17 13:30:00,22.27,22.35,22.21,22.32,739200.0,15.7965,15.8532,15.7539,15.832,739200.0
2009-02-17 13:40:00,22.33,22.46,22.31,22.41,1274100.0,15.8391,15.9313,15.8249,15.8958,1274100.0
2009-02-17 13:50:00,22.4,22.43,22.3,22.35,733400.0,15.8887,15.91,15.8178,15.8532,733400.0
2009-02-17 14:00:00,22.35,22.43,22.3,22.37,773200.0,15.8532,15.91,15.8178,15.8674,773200.0
2009-02-17 14:10:00,22.38,22.43,22.36,22.39,955100.0,15.8745,15.91,15.8603,15.8816,955100.0
2009-02-17 14:20:00,22.4,22.43,22.3,22.32,692100.0,15.8887,15.91,15.8178,15.832,692100.0
2009-02-17 14:30:00,22.33,22.47,22.32,22.42,1279600.0,15.8391,15.9384,15.832,15.9029,1279600.0
2009-02-17 14:40:00,22.43,22.45,22.36,22.37,516000.0,15.91,15.9242,15.8603,15.8674,516000.0
2009-02-17 14:50:00,22.37,22.42,22.3,22.35,668500.0,15.8674,15.9029,15.8178,15.8532,668500.0
2009-02-17 15:00:00,22.34,22.42,22.27,22.38,1893900.0,15.8462,15.9029,15.7965,15.8745,1893900.0
2009-02-17 15:10:00,22.38,22.42,22.3,22.31,2469300.0,15.8745,15.9029,15.8178,15.8249,2469300.0
2009-02-17 15:20:00,22.32,22.37,22.22,22.29,2396300.0,15.832,15.8674,15.761,15.8107,2396300.0
2009-02-17 15:30:00,22.28,22.52,22.28,22.43,3807200.0,15.8036,15.9738,15.8036,15.91,3807200.0
2009-02-17 15:40:00,22.42,22.44,22.24,22.24,4437500.0,15.9029,15.9171,15.7752,15.7752,4437500.0
2009-02-17 15:50:00,22.24,22.27,22.08,22.09,13458200.0,15.7752,15.7965,15.6617,15.6688,13458200.0
2009-02-18 09:30:00,22.47,22.7,22.32,22.33,3060600.0,15.9384,16.1015,15.832,15.8391,3060600.0
2009-02-18 09:40:00,22.33,22.44,22.29,22.32,2188500.0,15.8391,15.9171,15.8107,15.832,2188500.0
2009-02-18 09:50:00,22.32,22.34,22.11,22.13,2646600.0,15.832,15.8462,15.683,15.6972,2646600.0
2009-02-18 10:00:00,22.13,22.17,21.95,21.96,2564400.0,15.6972,15.7256,15.5695,15.5766,2564400.0
2009-02-18 10:10:00,21.96,22.01,21.88,21.94,4192900.0,15.5766,15.6121,15.5199,15.5624,4192900.0
2009-02-18 10:20:00,21.94,22.05,21.94,22.01,1885700.0,15.5624,15.6405,15.5624,15.6121,1885700.0
2009-02-18 10:30:00,22.01,22.12,22.0,22.06,2741400.0,15.6121,15.6901,15.605,15.6475,2741400.0
2009-02-18 10:40:00,22.06,22.13,22.04,22.07,2582100.0,15.6475,15.6972,15.6334,15.6546,2582100.0
2009-02-18 10:50:00,22.08,22.09,21.98,22.0,2664000.0,15.6617,15.6688,15.5908,15.605,2664000.0
2009-02-18 11:00:00,21.99,22.01,21.92,22.0,2573900.0,15.5979,15.6121,15.5482,15.605,2573900.0
2009-02-18 11:10:00,22.0,22.13,21.99,22.09,1128600.0,15.605,15.6972,15.5979,15.6688,1128600.0
2009-02-18 11:20:00,22.1,22.28,22.1,22.24,2554400.0,15.6759,15.8036,15.6759,15.7752,2554400.0
2009-02-18 11:30:00,22.24,22.27,22.21,22.26,1010700.0,15.7752,15.7965,15.7539,15.7894,1010700.0
2009-02-18 11:40:00,22.26,22.35,22.23,22.28,2469200.0,15.7894,15.8532,15.7681,15.8036,2469200.0
2009-02-18 11:50:00,22.27,22.32,22.23,22.25,1929000.0,15.7965,15.832,15.7681,15.7823,1929000.0
2009-02-18 12:00:00,22.25,22.36,22.22,22.34,1138200.0,15.7823,15.8603,15.761,15.8462,1138200.0
2009-02-18 12:10:00,22.34,22.42,22.34,22.34,1073000.0,15.8462,15.9029,15.8462,15.8462,1073000.0
2009-02-18 12:20:00,22.34,22.39,22.32,22.35,2633900.0,15.8462,15.8816,15.832,15.8532,2633900.0
2009-02-18 12:30:00,22.35,22.4,22.26,22.26,1280500.0,15.8532,15.8887,15.7894,15.7894,1280500.0
2009-02-18 12:40:00,22.26,22.31,22.22,22.22,992500.0,15.7894,15.8249,15.761,15.761,992500.0
2009-02-18 12:50:00,22.23,22.33,22.2,22.31,882200.0,15.7681,15.8391,15.7469,15.8249,882200.0
2009-02-18 13:00:00,22.3,22.37,22.22,22.24,884200.0,15.8178,15.8674,15.761,15.7752,884200.0
2009-02-18 13:10:00,22.24,22.28,22.18,22.18,520900.0,15.7752,15.8036,15.7327,15.7327,520900.0
2009-02-18 13:20:00,22.18,22.3,22.16,22.3,1416000.0,15.7327,15.8178,15.7185,15.8178,1416000.0
2009-02-18 13:30:00,22.29,22.29,22.16,22.16,1784800.0,15.8107,15.8107,15.7185,15.7185,1784800.0
2009-02-18 13:40:00,22.17,22.2,22.15,22.15,962100.0,15.7256,15.7469,15.7114,15.7114,962100.0
2009-02-18 13:50:00,22.15,22.18,22.12,22.14,979600.0,15.7114,15.7327,15.6901,15.7043,979600.0
2009-02-18 14:00:00,22.15,22.25,22.08,22.25,1010700.0,15.7114,15.7823,15.6617,15.7823,1010700.0
2009-02-18 14:10:00,22.24,22.25,22.07,22.12,1343700.0,15.7752,15.7823,15.6546,15.6901,1343700.0
2009-02-18 14:20:00,22.12,22.21,22.11,22.16,1130600.0,15.6901,15.7539,15.683,15.7185,1130600.0
2009-02-18 14:30:00,22.16,22.21,22.11,22.14,1177000.0,15.7185,15.7539,15.683,15.7043,1177000.0
2009-02-18 14:40:00,22.14,22.2,22.09,22.17,3782800.0,15.7043,15.7469,15.6688,15.7256,3782800.0
2009-02-18 14:50:00,22.16,22.28,22.11,22.28,1503200.0,15.7185,15.8036,15.683,15.8036,1503200.0
2009-02-18 15:00:00,22.28,22.31,22.17,22.18,1591500.0,15.8036,15.8249,15.7256,15.7327,1591500.0
2009-02-18 15:10:00,22.17,22.31,22.17,22.25,1352800.0,15.7256,15.8249,15.7256,15.7823,1352800.0
2009-02-18 15:20:00,22.25,22.3,22.16,22.18,1626900.0,15.7823,15.8178,15.7185,15.7327,1626900.0
2009-02-18 15:30:00,22.19,22.23,22.15,22.18,1298600.0,15.7398,15.7681,15.7114,15.7327,1298600.0
2009-02-18 15:40:00,22.2,22.3,22.16,22.24,2347000.0,15.7469,15.8178,15.7185,15.7752,2347000.0
2009-02-18 15:50:00,22.24,22.29,22.22,22.29,3301900.0,15.7752,15.8107,15.761,15.8107,3301900.0
2009-02-19 09:30:00,22.76,22.78,22.68,22.71,3319100.0,16.1441,16.1583,16.0873,16.1086,3319100.0
2009-02-19 09:40:00,22.7,22.78,22.63,22.64,2081900.0,16.1015,16.1583,16.0519,16.059,2081900.0
2009-02-19 09:50:00,22.64,22.71,22.59,22.69,3248200.0,16.059,16.1086,16.0235,16.0944,3248200.0
2009-02-19 10:00:00,22.7,22.7,22.59,22.66,1886100.0,16.1015,16.1015,16.0235,16.0731,1886100.0
2009-02-19 10:10:00,22.66,22.67,22.5,22.52,1699300.0,16.0731,16.0802,15.9596,15.9738,1699300.0
2009-02-19 10:20:00,22.52,22.56,22.43,22.49,1580600.0,15.9738,16.0022,15.91,15.9526,1580600.0
2009-02-19 10:30:00,22.49,22.58,22.36,22.39,1837300.0,15.9526,16.0164,15.8603,15.8816,1837300.0
2009-02-19 10:40:00,22.39,22.53,22.36,22.39,1028900.0,15.8816,15.9809,15.8603,15.8816,1028900.0
2009-02-19 10:50:00,22.39,22.4,22.33,22.34,842200.0,15.8816,15.8887,15.8391,15.8462,842200.0
2009-02-19 11:00:00,22.34,22.52,22.33,22.5,1427600.0,15.8462,15.9738,15.8391,15.9596,1427600.0
2009-02-19 11:10:00,22.5,22.52,22.46,22.48,317100.0,15.9596,15.9738,15.9313,15.9455,317100.0
2009-02-19 11:20:00,22.47,22.49,22.38,22.42,524600.0,15.9384,15.9526,15.8745,15.9029,524600.0
2009-02-19 11:30:00,22.42,22.42,22.34,22.37,911400.0,15.9029,15.9029,15.8462,15.8674,911400.0
2009-02-19 11:40:00,22.37,22.38,22.26,22.26,850200.0,15.8674,15.8745,15.7894,15.7894,850200.0
2009-02-19 11:50:00,22.26,22.34,22.22,22.26,1492800.0,15.7894,15.8462,15.761,15.7894,1492800.0
2009-02-19 12:00:00,22.25,22.29,22.14,22.28,2646300.0,15.7823,15.8107,15.7043,15.8036,2646300.0
2009-02-19 12:10:00,22.28,22.3,22.17,22.23,668300.0,15.8036,15.8178,15.7256,15.7681,668300.0
2009-02-19 12:20:00,22.23,22.27,22.19,22.26,602600.0,15.7681,15.7965,15.7398,15.7894,602600.0
2009-02-19 12:30:00,22.26,22.29,22.2,22.29,585200.0,15.7894,15.8107,15.7469,15.8107,585200.0
2009-02-19 12:40:00,22.29,22.3,22.23,22.24,1008100.0,15.8107,15.8178,15.7681,15.7752,1008100.0
2009-02-19 12:50:00,22.25,22.31,22.24,22.25,559000.0,15.7823,15.8249,15.7752,15.7823,559000.0
2009-02-19 13:00:00,22.25,22.37,22.21,22.36,878800.0,15.7823,15.8674,15.7539,15.8603,878800.0
2009-02-19 13:10:00,22.36,22.45,22.35,22.42,1541300.0,15.8603,15.9242,15.8532,15.9029,1541300.0
2009-02-19 13:20:00,22.42,22.5,22.4,22.48,1527500.0,15.9029,15.9596,15.8887,15.9455,1527500.0
2009-02-19 13:30:00,22.47,22.48,22.25,22.42,403400.0,15.9384,15.9455,15.7823,15.9029,403400.0
2009-02-19 13:40:00,22.42,22.42,22.36,22.37,308900.0,15.9029,15.9029,15.8603,15.8674,308900.0
2009-02-19 13:50:00,22.37,22.39,22.29,22.31,400400.0,15.8674,15.8816,15.8107,15.8249,400400.0
2009-02-19 14:00:00,22.31,22.41,22.31,22.38,1549800.0,15.8249,15.8958,15.8249,15.8745,1549800.0
2009-02-19 14:10:00,22.38,22.4,22.22,22.24,1009900.0,15.8745,15.8887,15.761,15.7752,1009900.0
2009-02-19 14:20:00,22.25,22.35,22.23,22.31,589800.0,15.7823,15.8532,15.7681,15.8249,589800.0
2009-02-19 14:30:00,22.32,22.33,22.23,22.33,616300.0,15.832,15.8391,15.7681,15.8391,616300.0
2009-02-19 14:40:00,22.33,22.33,22.19,22.19,570800.0,15.8391,15.8391,15.7398,15.7398,570800.0
2009-02-19 14:50:00,22.19,22.29,22.17,22.24,731200.0,15.7398,15.8107,15.7256,15.7752,731200.0
2009-02-19 15:00:00,22.23,22.3,22.17,22.21,546700.0,15.7681,15.8178,15.7256,15.7539,546700.0
2009-02-19 15:10:00,22.19,22.2,22.06,22.09,1162000.0,15.7398,15.7469,15.6475,15.6688,1162000.0
2009-02-19 15:20:00,22.1,22.21,22.07,22.2,1692700.0,15.6759,15.7539,15.6546,15.7469,1692700.0
2009-02-19 15:30:00,22.2,22.22,22.05,22.07,2000000.0,15.7469,15.761,15.6405,15.6546,2000000.0
2009-02-19 15:40:00,22.07,22.24,22.03,22.17,3001800.0,15.6546,15.7752,15.6263,15.7256,3001800.0
2009-02-19 15:50:00,22.18,22.24,22.06,22.11,4281300.0,15.7327,15.7752,15.6475,15.683,4281300.0
2009-02-20 09:30:00,21.4,21.52,21.38,21.46,3078000.0,15.1794,15.2645,15.1652,15.222,3078000.0
2009-02-20 09:40:00,21.46,21.56,21.42,21.53,1937600.0,15.222,15.2929,15.1936,15.2716,1937600.0
2009-02-20 09:50:00,21.54,21.69,21.52,21.65,2265400.0,15.2787,15.3851,15.2645,15.3567,2265400.0
2009-02-20 10:00:00,21.66,21.83,21.6,21.79,2843100.0,15.3638,15.4844,15.3213,15.456,2843100.0
2009-02-20 10:10:00,21.78,21.82,21.7,21.71,6001900.0,15.4489,15.4773,15.3922,15.3993,6001900.0
2009-02-20 10:20:00,21.7,21.78,21.65,21.76,2442400.0,15.3922,15.4489,15.3567,15.4348,2442400.0
2009-02-20 10:30:00,21.76,21.78,21.69,21.78,2812100.0,15.4348,15.4489,15.3851,15.4489,2812100.0
2009-02-20 10:40:00,21.78,21.79,21.68,21.71,2042100.0,15.4489,15.456,15.378,15.3993,2042100.0
2009-02-20 10:50:00,21.71,21.75,21.57,21.57,1892000.0,15.3993,15.4277,15.3,15.3,1892000.0
2009-02-20 11:00:00,21.57,21.63,21.53,21.55,1161500.0,15.3,15.3425,15.2716,15.2858,1161500.0
2009-02-20 11:10:00,21.56,21.56,21.47,21.5,2184200.0,15.2929,15.2929,15.229,15.2503,2184200.0
2009-02-20 11:20:00,21.5,21.6,21.44,21.47,1351300.0,15.2503,15.3213,15.2078,15.229,1351300.0
2009-02-20 11:30:00,21.47,21.5,21.41,21.5,2024400.0,15.229,15.2503,15.1865,15.2503,2024400.0
2009-02-20 11:40:00,21.5,21.62,21.43,21.48,1907700.0,15.2503,15.3354,15.2007,15.2361,1907700.0
2009-02-20 11:50:00,21.47,21.49,21.43,21.45,1355100.0,15.229,15.2432,15.2007,15.2149,1355100.0
2009-02-20 12:00:00,21.45,21.56,21.44,21.56,867300.0,15.2149,15.2929,15.2078,15.2929,867300.0
2009-02-20 12:10:00,21.57,21.62,21.52,21.59,1241800.0,15.3,15.3354,15.2645,15.3142,1241800.0
2009-02-20 12:20:00,21.58,21.6,21.5,21.53,467800.0,15.3071,15.3213,15.2503,15.2716,467800.0
2009-02-20 12:30:00,21.52,21.54,21.47,21.53,961400.0,15.2645,15.2787,15.229,15.2716,961400.0
2009-02-20 12:40:00,21.54,21.55,21.36,21.36,2195900.0,15.2787,15.2858,15.151,15.151,2195900.0
2009-02-20 12:50:00,21.36,21.41,21.33,21.39,1400800.0,15.151,15.1865,15.1297,15.1723,1400800.0
2009-02-20 13:00:00,21.39,21.4,21.3,21.32,1001800.0,15.1723,15.1794,15.1085,15.1227,1001800.0
2009-02-20 13:10:00,21.32,21.7,21.21,21.23,2383300.0,15.1227,15.3922,15.0446,15.0588,2383300.0
2009-02-20 13:20:00,21.23,21.4,21.23,21.29,1386200.0,15.0588,15.1794,15.0588,15.1014,1386200.0
2009-02-20 13:30:00,21.28,21.37,21.26,21.36,1270500.0,15.0943,15.1581,15.0801,15.151,1270500.0
2009-02-20 13:40:00,21.36,21.45,21.36,21.39,1071700.0,15.151,15.2149,15.151,15.1723,1071700.0
2009-02-20 13:50:00,21.39,21.53,21.38,21.47,2349100.0,15.1723,15.2716,15.1652,15.229,2349100.0
2009-02-20 14:00:00,21.46,21.47,21.35,21.45,1158000.0,15.222,15.229,15.1439,15.2149,1158000.0
2009-02-20 14:10:00,21.45,21.67,21.25,21.59,3318300.0,15.2149,15.3709,15.073,15.3142,3318300.0
2009-02-20 14:20:00,21.59,21.79,21.53,21.65,3528800.0,15.3142,15.456,15.2716,15.3567,3528800.0
2009-02-20 14:30:00,21.64,21.8,21.6,21.75,2058300.0,15.3496,15.4631,15.3213,15.4277,2058300.0
2009-02-20 14:40:00,21.76,21.86,21.7,21.86,4398700.0,15.4348,15.5057,15.3922,15.5057,4398700.0
2009-02-20 14:50:00,21.85,21.95,21.72,21.75,2420800.0,15.4986,15.5695,15.4064,15.4277,2420800.0
2009-02-20 15:00:00,21.75,21.81,21.64,21.73,2569600.0,15.4277,15.4702,15.3496,15.4135,2569600.0
2009-02-20 15:10:00,21.74,21.78,21.63,21.74,2208400.0,15.4206,15.4489,15.3425,15.4206,2208400.0
2009-02-20 15:20:00,21.74,21.75,21.53,21.56,2494500.0,15.4206,15.4277,15.2716,15.2929,2494500.0
2009-02-20 15:30:00,21.55,21.64,21.48,21.58,2745200.0,15.2858,15.3496,15.2361,15.3071,2745200.0
2009-02-20 15:40:00,21.59,21.63,21.49,21.59,5697400.0,15.3142,15.3425,15.2432,15.3142,5697400.0
2009-02-20 15:50:00,21.59,21.66,21.53,21.61,11779900.0,15.3142,15.3638,15.2716,15.3284,11779900.0
2009-02-23 09:30:00,22.14,22.18,21.85,21.97,3428200.0,15.7043,15.7327,15.4986,15.5837,3428200.0
2009-02-23 09:40:00,21.97,21.98,21.78,21.79,2719000.0,15.5837,15.5908,15.4489,15.456,2719000.0
2009-02-23 09:50:00,21.78,21.89,21.77,21.8,1751600.0,15.4489,15.527,15.4418,15.4631,1751600.0
2009-02-23 10:00:00,21.8,21.85,21.7,21.74,2223200.0,15.4631,15.4986,15.3922,15.4206,2223200.0
2009-02-23 10:10:00,21.74,21.75,21.57,21.59,2243300.0,15.4206,15.4277,15.3,15.3142,2243300.0
2009-02-23 10:20:00,21.59,21.79,21.57,21.62,1522200.0,15.3142,15.456,15.3,15.3354,1522200.0
2009-02-23 10:30:00,21.62,21.62,21.45,21.47,2564300.0,15.3354,15.3354,15.2149,15.229,2564300.0
2009-02-23 10:40:00,21.46,21.6,21.42,21.59,1783900.0,15.222,15.3213,15.1936,15.3142,1783900.0
2009-02-23 10:50:00,21.58,21.62,21.41,21.41,931400.0,15.3071,15.3354,15.1865,15.1865,931400.0
2009-02-23 11:00:00,21.42,21.85,21.41,21.47,889400.0,15.1936,15.4986,15.1865,15.229,889400.0
2009-02-23 11:10:00,21.48,21.56,21.42,21.43,634500.0,15.2361,15.2929,15.1936,15.2007,634500.0
2009-02-23 11:20:00,21.43,21.56,21.43,21.51,781000.0,15.2007,15.2929,15.2007,15.2574,781000.0
2009-02-23 11:30:00,21.5,21.5,21.39,21.43,1830100.0,15.2503,15.2503,15.1723,15.2007,1830100.0
2009-02-23 11:40:00,21.42,21.44,21.34,21.38,825000.0,15.1936,15.2078,15.1368,15.1652,825000.0
2009-02-23 11:50:00,21.37,21.4,21.29,21.34,851800.0,15.1581,15.1794,15.1014,15.1368,851800.0
2009-02-23 12:00:00,21.34,21.38,21.3,21.31,918300.0,15.1368,15.1652,15.1085,15.1156,918300.0
2009-02-23 12:10:00,21.31,21.35,21.29,21.33,1966200.0,15.1156,15.1439,15.1014,15.1297,1966200.0
2009-02-23 12:20:00,21.33,21.35,21.29,21.31,549900.0,15.1297,15.1439,15.1014,15.1156,549900.0
2009-02-23 12:30:00,21.32,21.32,21.22,21.25,2311000.0,15.1227,15.1227,15.0517,15.073,2311000.0
2009-02-23 12:40:00,21.25,21.26,21.16,21.18,2994700.0,15.073,15.0801,15.0092,15.0233,2994700.0
2009-02-23 12:50:00,21.19,21.25,21.07,21.07,5081300.0,15.0304,15.073,14.9453,14.9453,5081300.0
2009-02-23 13:00:00,21.07,21.16,21.04,21.16,5287700.0,14.9453,15.0092,14.924,15.0092,5287700.0
2009-02-23 13:10:00,21.16,21.3,21.13,21.2,2751800.0,15.0092,15.1085,14.9879,15.0375,2751800.0
2009-02-23 13:20:00,21.2,21.23,21.18,21.19,1855500.0,15.0375,15.0588,15.0233,15.0304,1855500.0
2009-02-23 13:30:00,21.2,21.24,21.16,21.21,1827000.0,15.0375,15.0659,15.0092,15.0446,1827000.0
2009-02-23 13:40:00,21.21,21.28,21.21,21.23,1657300.0,15.0446,15.0943,15.0446,15.0588,1657300.0
2009-02-23 13:50:00,21.24,21.24,21.17,21.19,1555300.0,15.0659,15.0659,15.0163,15.0304,1555300.0
2009-02-23 14:00:00,21.19,21.21,21.13,21.14,1532200.0,15.0304,15.0446,14.9879,14.995,1532200.0
2009-02-23 14:10:00,21.14,21.3,21.1,21.27,987000.0,14.995,15.1085,14.9666,15.0872,987000.0
2009-02-23 14:20:00,21.27,21.37,21.27,21.37,1139800.0,15.0872,15.1581,15.0872,15.1581,1139800.0
2009-02-23 14:30:00,21.36,21.41,21.22,21.32,2791200.0,15.151,15.1865,15.0517,15.1227,2791200.0
2009-02-23 14:40:00,21.32,21.34,21.14,21.17,1269600.0,15.1227,15.1368,14.995,15.0163,1269600.0
2009-02-23 14:50:00,21.18,21.2,21.0,21.0,4887400.0,15.0233,15.0375,14.8957,14.8957,4887400.0
2009-02-23 15:00:00,21.0,21.19,20.98,21.14,2553900.0,14.8957,15.0304,14.8815,14.995,2553900.0
2009-02-23 15:10:00,21.15,21.32,21.08,21.13,1826000.0,15.0021,15.1227,14.9524,14.9879,1826000.0
2009-02-23 15:20:00,21.13,21.16,20.98,21.07,2238000.0,14.9879,15.0092,14.8815,14.9453,2238000.0
2009-02-23 15:30:00,21.07,21.18,21.07,21.09,2153900.0,14.9453,15.0233,14.9453,14.9595,2153900.0
2009-02-23 15:40:00,21.1,21.12,21.02,21.04,3390200.0,14.9666,14.9808,14.9099,14.924,3390200.0
2009-02-23 15:50:00,21.04,21.08,20.95,20.98,10948900.0,14.924,14.9524,14.8602,14.8815,10948900.0
2009-02-24 09:30:00,21.19,21.31,21.17,21.29,3208800.0,15.0304,15.1156,15.0163,15.1014,3208800.0
2009-02-24 09:40:00,21.3,21.33,21.25,21.29,3218000.0,15.1085,15.1297,15.073,15.1014,3218000.0
2009-02-24 09:50:00,21.3,21.38,21.23,21.24,1682200.0,15.1085,15.1652,15.0588,15.0659,1682200.0
2009-02-24 10:00:00,21.24,21.24,21.1,21.18,4154200.0,15.0659,15.0659,14.9666,15.0233,4154200.0
2009-02-24 10:10:00,21.18,21.2,21.05,21.14,1292800.0,15.0233,15.0375,14.9311,14.995,1292800.0
2009-02-24 10:20:00,21.13,21.25,21.08,21.25,2233400.0,14.9879,15.073,14.9524,15.073,2233400.0
2009-02-24 10:30:00,21.23,21.39,21.21,21.29,2496500.0,15.0588,15.1723,15.0446,15.1014,2496500.0
2009-02-24 10:40:00,21.28,21.5,21.26,21.5,3242500.0,15.0943,15.2503,15.0801,15.2503,3242500.0
2009-02-24 10:50:00,21.49,21.5,21.34,21.4,1666800.0,15.2432,15.2503,15.1368,15.1794,1666800.0
2009-02-24 11:00:00,21.4,21.44,21.37,21.38,1663000.0,15.1794,15.2078,15.1581,15.1652,1663000.0
2009-02-24 11:10:00,21.37,21.47,21.35,21.42,1161300.0,15.1581,15.229,15.1439,15.1936,1161300.0
2009-02-24 11:20:00,21.43,21.48,21.38,21.43,1164100.0,15.2007,15.2361,15.1652,15.2007,1164100.0
2009-02-24 11:30:00,21.44,21.45,21.35,21.4,965900.0,15.2078,15.2149,15.1439,15.1794,965900.0
2009-02-24 11:40:00,21.4,21.43,21.31,21.31,947000.0,15.1794,15.2007,15.1156,15.1156,947000.0
2009-02-24 11:50:00,21.31,21.38,21.3,21.34,1470600.0,15.1156,15.1652,15.1085,15.1368,1470600.0
2009-02-24 12:00:00,21.35,21.4,21.28,21.3,1726300.0,15.1439,15.1794,15.0943,15.1085,1726300.0
2009-02-24 12:10:00,21.29,21.32,21.22,21.29,2572900.0,15.1014,15.1227,15.0517,15.1014,2572900.0
2009-02-24 12:20:00,21.29,21.35,21.28,21.34,1614200.0,15.1014,15.1439,15.0943,15.1368,1614200.0
2009-02-24 12:30:00,21.34,21.45,21.33,21.42,859100.0,15.1368,15.2149,15.1297,15.1936,859100.0
2009-02-24 12:40:00,21.43,21.5,21.4,21.49,893200.0,15.2007,15.2503,15.1794,15.2432,893200.0
2009-02-24 12:50:00,21.49,21.5,21.44,21.45,576200.0,15.2432,15.2503,15.2078,15.2149,576200.0
2009-02-24 13:00:00,21.45,21.5,21.43,21.47,1237500.0,15.2149,15.2503,15.2007,15.229,1237500.0
2009-02-24 13:10:00,21.47,21.49,21.39,21.44,549600.0,15.229,15.2432,15.1723,15.2078,549600.0
2009-02-24 13:20:00,21.43,21.68,21.37,21.68,2167900.0,15.2007,15.378,15.1581,15.378,2167900.0
2009-02-24 13:30:00,21.68,21.75,21.66,21.72,1745500.0,15.378,15.4277,15.3638,15.4064,1745500.0
2009-02-24 13:40:00,21.73,21.76,21.69,21.72,2098500.0,15.4135,15.4348,15.3851,15.4064,2098500.0
2009-02-24 13:50:00,21.73,21.85,21.73,21.84,1850500.0,15.4135,15.4986,15.4135,15.4915,1850500.0
2009-02-24 14:00:00,21.84,21.88,21.8,21.84,1784700.0,15.4915,15.5199,15.4631,15.4915,1784700.0
2009-02-24 14:10:00,21.84,21.93,21.77,21.92,1665200.0,15.4915,15.5553,15.4418,15.5482,1665200.0
2009-02-24 14:20:00,21.93,21.96,21.89,21.9,1849700.0,15.5553,15.5766,15.527,15.5341,1849700.0
2009-02-24 14:30:00,21.9,21.96,21.45,21.9,4454200.0,15.5341,15.5766,15.2149,15.5341,4454200.0
2009-02-24 14:40:00,21.9,21.94,21.85,21.89,1573600.0,15.5341,15.5624,15.4986,15.527,1573600.0
2009-02-24 14:50:00,21.9,21.97,21.85,21.93,1599700.0,15.5341,15.5837,15.4986,15.5553,1599700.0
2009-02-24 15:00:00,21.93,22.04,21.92,22.03,2473900.0,15.5553,15.6334,15.5482,15.6263,2473900.0
2009-02-24 15:10:00,22.03,22.14,22.01,22.14,3174800.0,15.6263,15.7043,15.6121,15.7043,3174800.0
2009-02-24 15:20:00,22.15,22.17,22.06,22.06,2006900.0,15.7114,15.7256,15.6475,15.6475,2006900.0
2009-02-24 15:30:00,22.06,22.1,21.98,22.09,2060200.0,15.6475,15.6759,15.5908,15.6688,2060200.0
2009-02-24 15:40:00,22.08,22.17,22.06,22.16,4650500.0,15.6617,15.7256,15.6475,15.7185,4650500.0
2009-02-24 15:50:00,22.15,22.2,22.1,22.14,8969700.0,15.7114,15.7469,15.6759,15.7043,8969700.0
2009-02-25 09:30:00,21.98,21.99,21.76,21.77,2891300.0,15.5908,15.5979,15.4348,15.4418,2891300.0
2009-02-25 09:40:00,21.76,21.79,21.6,21.68,2172500.0,15.4348,15.456,15.3213,15.378,2172500.0
2009-02-25 09:50:00,21.68,21.71,21.61,21.63,2815000.0,15.378,15.3993,15.3284,15.3425,2815000.0
2009-02-25 10:00:00,21.63,21.65,21.4,21.45,4308000.0,15.3425,15.3567,15.1794,15.2149,4308000.0
2009-02-25 10:10:00,21.46,21.49,21.4,21.49,2670800.0,15.222,15.2432,15.1794,15.2432,2670800.0
2009-02-25 10:20:00,21.48,21.54,21.42,21.53,2865400.0,15.2361,15.2787,15.1936,15.2716,2865400.0
2009-02-25 10:30:00,21.54,21.55,21.45,21.48,1274200.0,15.2787,15.2858,15.2149,15.2361,1274200.0
2009-02-25 10:40:00,21.48,21.52,21.4,21.41,3123200.0,15.2361,15.2645,15.1794,15.1865,3123200.0
2009-02-25 10:50:00,21.42,21.48,21.41,21.46,1042200.0,15.1936,15.2361,15.1865,15.222,1042200.0
2009-02-25 11:00:00,21.46,21.6,21.46,21.59,1271500.0,15.222,15.3213,15.222,15.3142,1271500.0
2009-02-25 11:10:00,21.59,21.63,21.56,21.63,1258000.0,15.3142,15.3425,15.2929,15.3425,1258000.0
2009-02-25 11:20:00,21.63,21.75,21.62,21.71,1874200.0,15.3425,15.4277,15.3354,15.3993,1874200.0
2009-02-25 11:30:00,21.72,21.78,21.67,21.72,2687900.0,15.4064,15.4489,15.3709,15.4064,2687900.0
2009-02-25 11:40:00,21.72,21.89,21.71,21.84,2658100.0,15.4064,15.527,15.3993,15.4915,2658100.0
2009-02-25 11:50:00,21.84,21.86,21.65,21.67,1218800.0,15.4915,15.5057,15.3567,15.3709,1218800.0
2009-02-25 12:00:00,21.67,21.72,21.66,21.71,729400.0,15.3709,15.4064,15.3638,15.3993,729400.0
2009-02-25 12:10:00,21.71,21.71,21.63,21.63,717500.0,15.3993,15.3993,15.3425,15.3425,717500.0
2009-02-25 12:20:00,21.63,21.68,21.5,21.64,1651000.0,15.3425,15.378,15.2503,15.3496,1651000.0
2009-02-25 12:30:00,21.63,21.67,21.61,21.65,883400.0,15.3425,15.3709,15.3284,15.3567,883400.0
2009-02-25 12:40:00,21.65,21.66,21.53,21.57,1311100.0,15.3567,15.3638,15.2716,15.3,1311100.0
2009-02-25 12:50:00,21.58,21.67,21.56,21.66,1175900.0,15.3071,15.3709,15.2929,15.3638,1175900.0
2009-02-25 13:00:00,21.66,21.73,21.63,21.68,1482000.0,15.3638,15.4135,15.3425,15.378,1482000.0
2009-02-25 13:10:00,21.68,21.69,21.61,21.67,782800.0,15.378,15.3851,15.3284,15.3709,782800.0
2009-02-25 13:20:00,21.66,21.7,21.61,21.66,1057900.0,15.3638,15.3922,15.3284,15.3638,1057900.0
2009-02-25 13:30:00,21.67,21.8,21.67,21.78,934200.0,15.3709,15.4631,15.3709,15.4489,934200.0
2009-02-25 13:40:00,21.78,21.94,21.78,21.93,961500.0,15.4489,15.5624,15.4489,15.5553,961500.0
2009-02-25 13:50:00,21.94,22.01,21.89,21.94,2387600.0,15.5624,15.6121,15.527,15.5624,2387600.0
2009-02-25 14:00:00,21.94,21.98,21.45,21.77,1819300.0,15.5624,15.5908,15.2149,15.4418,1819300.0
2009-02-25 14:10:00,21.77,21.81,21.65,21.71,2030000.0,15.4418,15.4702,15.3567,15.3993,2030000.0
2009-02-25 14:20:00,21.69,21.84,21.66,21.84,1956600.0,15.3851,15.4915,15.3638,15.4915,1956600.0
2009-02-25 14:30:00,21.84,21.86,21.72,21.75,2117200.0,15.4915,15.5057,15.4064,15.4277,2117200.0
2009-02-25 14:40:00,21.75,21.95,21.73,21.85,1445000.0,15.4277,15.5695,15.4135,15.4986,1445000.0
2009-02-25 14:50:00,21.85,21.95,21.83,21.88,1431000.0,15.4986,15.5695,15.4844,15.5199,1431000.0
2009-02-25 15:00:00,21.88,22.06,21.84,22.03,2272200.0,15.5199,15.6475,15.4915,15.6263,2272200.0
2009-02-25 15:10:00,22.03,22.2,21.94,22.14,2811000.0,15.6263,15.7469,15.5624,15.7043,2811000.0
2009-02-25 15:20:00,22.14,22.22,22.1,22.11,1297800.0,15.7043,15.761,15.6759,15.683,1297800.0
2009-02-25 15:30:00,22.1,22.16,22.04,22.08,1794000.0,15.6759,15.7185,15.6334,15.6617,1794000.0
2009-02-25 15:40:00,22.08,22.1,21.94,21.98,3924400.0,15.6617,15.6759,15.5624,15.5908,3924400.0
2009-02-25 15:50:00,21.99,22.0,21.72,21.73,5889800.0,15.5979,15.605,15.4064,15.4135,5889800.0
2009-02-26 09:30:00,22.03,22.11,21.97,21.98,3041300.0,15.6263,15.683,15.5837,15.5908,3041300.0
2009-02-26 09:40:00,21.98,22.07,21.89,21.89,3562500.0,15.5908,15.6546,15.527,15.527,3562500.0
2009-02-26 09:50:00,21.89,22.04,21.89,22.04,1604500.0,15.527,15.6334,15.527,15.6334,1604500.0
2009-02-26 10:00:00,22.04,22.15,21.95,22.09,2814100.0,15.6334,15.7114,15.5695,15.6688,2814100.0
2009-02-26 10:10:00,22.08,22.1,21.99,22.1,1162500.0,15.6617,15.6759,15.5979,15.6759,1162500.0
2009-02-26 10:20:00,22.09,22.18,22.07,22.16,1789800.0,15.6688,15.7327,15.6546,15.7185,1789800.0
2009-02-26 10:30:00,22.15,22.28,22.09,22.25,1423300.0,15.7114,15.8036,15.6688,15.7823,1423300.0
2009-02-26 10:40:00,22.25,22.3,22.2,22.25,1343100.0,15.7823,15.8178,15.7469,15.7823,1343100.0
2009-02-26 10:50:00,22.26,22.27,22.17,22.25,828100.0,15.7894,15.7965,15.7256,15.7823,828100.0
2009-02-26 11:00:00,22.25,22.26,22.1,22.1,1037900.0,15.7823,15.7894,15.6759,15.6759,1037900.0
2009-02-26 11:10:00,22.1,22.24,22.07,22.15,863100.0,15.6759,15.7752,15.6546,15.7114,863100.0
2009-02-26 11:20:00,22.15,22.18,22.07,22.08,979500.0,15.7114,15.7327,15.6546,15.6617,979500.0
2009-02-26 11:30:00,22.09,22.11,22.06,22.09,591200.0,15.6688,15.683,15.6475,15.6688,591200.0
2009-02-26 11:40:00,22.09,22.09,21.96,22.01,486600.0,15.6688,15.6688,15.5766,15.6121,486600.0
2009-02-26 11:50:00,22.01,22.08,22.0,22.05,380800.0,15.6121,15.6617,15.605,15.6405,380800.0
2009-02-26 12:00:00,22.05,22.1,22.04,22.09,1256400.0,15.6405,15.6759,15.6334,15.6688,1256400.0
2009-02-26 12:10:00,22.09,22.09,22.0,22.03,443100.0,15.6688,15.6688,15.605,15.6263,443100.0
2009-02-26 12:20:00,22.03,22.03,21.87,21.9,822600.0,15.6263,15.6263,15.5128,15.5341,822600.0
2009-02-26 12:30:00,21.89,21.99,21.87,21.96,618600.0,15.527,15.5979,15.5128,15.5766,618600.0
2009-02-26 12:40:00,21.96,22.0,21.9,21.99,630500.0,15.5766,15.605,15.5341,15.5979,630500.0
2009-02-26 12:50:00,21.98,22.03,21.91,21.97,738700.0,15.5908,15.6263,15.5411,15.5837,738700.0
2009-02-26 13:00:00,21.98,21.99,21.89,21.89,1121900.0,15.5908,15.5979,15.527,15.527,1121900.0
2009-02-26 13:10:00,21.88,21.89,21.77,21.81,1424200.0,15.5199,15.527,15.4418,15.4702,1424200.0
2009-02-26 13:20:00,21.81,21.94,21.81,21.91,1497100.0,15.4702,15.5624,15.4702,15.5411,1497100.0
2009-02-26 13:30:00,21.9,21.94,21.86,21.88,747500.0,15.5341,15.5624,15.5057,15.5199,747500.0
2009-02-26 13:40:00,21.88,22.0,21.88,21.97,824100.0,15.5199,15.605,15.5199,15.5837,824100.0
2009-02-26 13:50:00,21.97,22.01,21.93,21.97,503700.0,15.5837,15.6121,15.5553,15.5837,503700.0
2009-02-26 14:00:00,21.96,21.97,21.85,21.89,1228400.0,15.5766,15.5837,15.4986,15.527,1228400.0
2009-02-26 14:10:00,21.89,21.95,21.88,21.93,838000.0,15.527,15.5695,15.5199,15.5553,838000.0
2009-02-26 14:20:00,21.94,21.99,21.91,21.93,582700.0,15.5624,15.5979,15.5411,15.5553,582700.0
2009-02-26 14:30:00,21.93,21.93,21.82,21.89,712300.0,15.5553,15.5553,15.4773,15.527,712300.0
2009-02-26 14:40:00,21.89,21.89,21.81,21.84,899700.0,15.527,15.527,15.4702,15.4915,899700.0
2009-02-26 14:50:00,21.84,21.85,21.65,21.68,1483200.0,15.4915,15.4986,15.3567,15.378,1483200.0
2009-02-26 15:00:00,21.68,21.72,21.59,21.68,1481400.0,15.378,15.4064,15.3142,15.378,1481400.0
2009-02-26 15:10:00,21.68,21.7,21.58,21.6,2011400.0,15.378,15.3922,15.3071,15.3213,2011400.0
2009-02-26 15:20:00,21.6,21.64,21.54,21.59,1586200.0,15.3213,15.3496,15.2787,15.3142,1586200.0
2009-02-26 15:30:00,21.59,21.73,21.56,21.68,1341200.0,15.3142,15.4135,15.2929,15.378,1341200.0
2009-02-26 15:40:00,21.68,21.77,21.68,21.75,2020400.0,15.378,15.4418,15.378,15.4277,2020400.0
2009-02-26 15:50:00,21.76,21.76,21.55,21.6,5025300.0,15.4348,15.4348,15.2858,15.3213,5025300.0
2009-02-27 09:30:00,21.01,21.2,21.0,21.1,4688800.0,14.9028,15.0375,14.8957,14.9666,4688800.0
2009-02-27 09:40:00,21.11,21.18,21.06,21.14,2811000.0,14.9737,15.0233,14.9382,14.995,2811000.0
2009-02-27 09:50:00,21.14,21.29,21.1,21.2,2541400.0,14.995,15.1014,14.9666,15.0375,2541400.0
2009-02-27 10:00:00,21.21,21.31,21.17,21.18,1770300.0,15.0446,15.1156,15.0163,15.0233,1770300.0
2009-02-27 10:10:00,21.17,21.26,21.15,21.26,1665700.0,15.0163,15.0801,15.0021,15.0801,1665700.0
2009-02-27 10:20:00,21.27,21.4,21.27,21.37,3517900.0,15.0872,15.1794,15.0872,15.1581,3517900.0
2009-02-27 10:30:00,21.36,21.39,21.18,21.29,2323800.0,15.151,15.1723,15.0233,15.1014,2323800.0
2009-02-27 10:40:00,21.28,21.41,21.25,21.34,1261400.0,15.0943,15.1865,15.073,15.1368,1261400.0
2009-02-27 10:50:00,21.34,21.41,21.29,21.33,1097500.0,15.1368,15.1865,15.1014,15.1297,1097500.0
2009-02-27 11:00:00,21.34,21.35,21.25,21.32,1181600.0,15.1368,15.1439,15.073,15.1227,1181600.0
2009-02-27 11:10:00,21.32,21.36,21.25,21.29,2203100.0,15.1227,15.151,15.073,15.1014,2203100.0
2009-02-27 11:20:00,21.29,21.33,21.25,21.32,1845000.0,15.1014,15.1297,15.073,15.1227,1845000.0
2009-02-27 11:30:00,21.32,21.38,21.3,21.33,2168900.0,15.1227,15.1652,15.1085,15.1297,2168900.0
2009-02-27 11:40:00,21.34,21.5,21.34,21.46,996700.0,15.1368,15.2503,15.1368,15.222,996700.0
2009-02-27 11:50:00,21.46,21.49,21.34,21.44,1555800.0,15.222,15.2432,15.1368,15.2078,1555800.0
2009-02-27 12:00:00,21.44,21.53,21.3,21.49,1335300.0,15.2078,15.2716,15.1085,15.2432,1335300.0
2009-02-27 12:10:00,21.49,21.55,21.43,21.45,959600.0,15.2432,15.2858,15.2007,15.2149,959600.0
2009-02-27 12:20:00,21.46,21.54,21.44,21.51,857500.0,15.222,15.2787,15.2078,15.2574,857500.0
2009-02-27 12:30:00,21.51,21.56,21.45,21.45,1196400.0,15.2574,15.2929,15.2149,15.2149,1196400.0
2009-02-27 12:40:00,21.45,21.48,21.42,21.48,774400.0,15.2149,15.2361,15.1936,15.2361,774400.0
2009-02-27 12:50:00,21.49,21.53,21.44,21.53,456000.0,15.2432,15.2716,15.2078,15.2716,456000.0
2009-02-27 13:00:00,21.53,21.59,21.51,21.56,663600.0,15.2716,15.3142,15.2574,15.2929,663600.0
2009-02-27 13:10:00,21.56,21.58,21.43,21.5,801200.0,15.2929,15.3071,15.2007,15.2503,801200.0
2009-02-27 13:20:00,21.51,21.56,21.47,21.5,327600.0,15.2574,15.2929,15.229,15.2503,327600.0
2009-02-27 13:30:00,21.51,21.59,21.32,21.37,2681300.0,15.2574,15.3142,15.1227,15.1581,2681300.0
2009-02-27 13:40:00,21.36,21.47,21.33,21.46,830800.0,15.151,15.229,15.1297,15.222,830800.0
2009-02-27 13:50:00,21.47,21.6,21.43,21.57,1627400.0,15.229,15.3213,15.2007,15.3,1627400.0
2009-02-27 14:00:00,21.56,21.95,21.52,21.54,1445200.0,15.2929,15.5695,15.2645,15.2787,1445200.0
2009-02-27 14:10:00,21.54,21.59,21.48,21.51,1285900.0,15.2787,15.3142,15.2361,15.2574,1285900.0
2009-02-27 14:20:00,21.51,21.53,21.37,21.4,2508900.0,15.2574,15.2716,15.1581,15.1794,2508900.0
2009-02-27 14:30:00,21.4,21.42,21.32,21.33,1040500.0,15.1794,15.1936,15.1227,15.1297,1040500.0
2009-02-27 14:40:00,21.32,21.48,21.31,21.46,1449900.0,15.1227,15.2361,15.1156,15.222,1449900.0
2009-02-27 14:50:00,21.46,21.51,21.41,21.46,736800.0,15.222,15.2574,15.1865,15.222,736800.0
2009-02-27 15:00:00,21.46,21.46,21.34,21.35,1074100.0,15.222,15.222,15.1368,15.1439,1074100.0
2009-02-27 15:10:00,21.35,21.35,21.22,21.25,1748600.0,15.1439,15.1439,15.0517,15.073,1748600.0
2009-02-27 15:20:00,21.25,21.35,21.2,21.23,2072400.0,15.073,15.1439,15.0375,15.0588,2072400.0
2009-02-27 15:30:00,21.23,21.38,21.21,21.3,3384800.0,15.0588,15.1652,15.0446,15.1085,3384800.0
2009-02-27 15:40:00,21.3,21.48,21.28,21.42,3461900.0,15.1085,15.2361,15.0943,15.1936,3461900.0
2009-02-27 15:50:00,21.42,21.46,21.24,21.24,5437400.0,15.1936,15.222,15.0659,15.0659,5437400.0
2009-03-02 09:30:00,20.62,20.62,20.48,20.59,4827900.0,14.6261,14.6261,14.5268,14.6048,4827900.0
2009-03-02 09:40:00,20.59,20.71,20.59,20.69,1784800.0,14.6048,14.69,14.6048,14.6758,1784800.0
2009-03-02 09:50:00,20.69,20.76,20.63,20.63,1957000.0,14.6758,14.7254,14.6332,14.6332,1957000.0
2009-03-02 10:00:00,20.64,20.7,20.51,20.53,3095700.0,14.6403,14.6829,14.5481,14.5623,3095700.0
2009-03-02 10:10:00,20.53,20.56,20.43,20.45,2971700.0,14.5623,14.5836,14.4914,14.5055,2971700.0
2009-03-02 10:20:00,20.46,20.7,20.45,20.56,3209900.0,14.5126,14.6829,14.5055,14.5836,3209900.0
2009-03-02 10:30:00,20.55,20.56,20.48,20.48,1352800.0,14.5765,14.5836,14.5268,14.5268,1352800.0
2009-03-02 10:40:00,20.49,20.49,20.42,20.42,2098200.0,14.5339,14.5339,14.4843,14.4843,2098200.0
2009-03-02 10:50:00,20.42,20.44,20.38,20.4,1688600.0,14.4843,14.4985,14.4559,14.4701,1688600.0
2009-03-02 11:00:00,20.4,20.45,20.31,20.31,1190000.0,14.4701,14.5055,14.4062,14.4062,1190000.0
2009-03-02 11:10:00,20.32,20.36,20.28,20.34,1706000.0,14.4133,14.4417,14.385,14.4275,1706000.0
2009-03-02 11:20:00,20.34,20.41,20.25,20.25,1722200.0,14.4275,14.4772,14.3637,14.3637,1722200.0
2009-03-02 11:30:00,20.25,20.29,20.18,20.19,2124300.0,14.3637,14.3921,14.314,14.3211,2124300.0
2009-03-02 11:40:00,20.2,20.49,20.16,20.16,1639600.0,14.3282,14.5339,14.2998,14.2998,1639600.0
2009-03-02 11:50:00,20.16,20.18,20.08,20.14,949600.0,14.2998,14.314,14.2431,14.2857,949600.0
2009-03-02 12:00:00,20.13,20.24,20.13,20.23,2348000.0,14.2786,14.3566,14.2786,14.3495,2348000.0
2009-03-02 12:10:00,20.22,20.23,20.17,20.19,855500.0,14.3424,14.3495,14.3069,14.3211,855500.0
2009-03-02 12:20:00,20.19,20.25,20.19,20.21,1357300.0,14.3211,14.3637,14.3211,14.3353,1357300.0
2009-03-02 12:30:00,20.2,20.27,20.19,20.22,1611800.0,14.3282,14.3779,14.3211,14.3424,1611800.0
2009-03-02 12:40:00,20.22,20.22,20.12,20.15,1938200.0,14.3424,14.3424,14.2715,14.2927,1938200.0
2009-03-02 12:50:00,20.16,20.18,20.08,20.1,1705700.0,14.2998,14.314,14.2431,14.2573,1705700.0
2009-03-02 13:00:00,20.1,20.18,20.09,20.16,2184800.0,14.2573,14.314,14.2502,14.2998,2184800.0
2009-03-02 13:10:00,20.16,20.17,20.08,20.09,919000.0,14.2998,14.3069,14.2431,14.2502,919000.0
2009-03-02 13:20:00,20.09,20.13,20.07,20.1,1191600.0,14.2502,14.2786,14.236,14.2573,1191600.0
2009-03-02 13:30:00,20.11,20.11,20.03,20.04,856900.0,14.2644,14.2644,14.2076,14.2147,856900.0
2009-03-02 13:40:00,20.04,20.1,20.04,20.1,1262100.0,14.2147,14.2573,14.2147,14.2573,1262100.0
2009-03-02 13:50:00,20.1,20.18,20.09,20.16,1832300.0,14.2573,14.314,14.2502,14.2998,1832300.0
2009-03-02 14:00:00,20.16,20.18,20.12,20.14,1014000.0,14.2998,14.314,14.2715,14.2857,1014000.0
2009-03-02 14:10:00,20.13,20.23,20.13,20.15,811000.0,14.2786,14.3495,14.2786,14.2927,811000.0
2009-03-02 14:20:00,20.15,20.17,20.07,20.09,997900.0,14.2927,14.3069,14.236,14.2502,997900.0
2009-03-02 14:30:00,20.09,20.28,20.07,20.21,1703600.0,14.2502,14.385,14.236,14.3353,1703600.0
2009-03-02 14:40:00,20.21,20.29,20.17,20.19,1369000.0,14.3353,14.3921,14.3069,14.3211,1369000.0
2009-03-02 14:50:00,20.19,20.24,20.12,20.12,1264800.0,14.3211,14.3566,14.2715,14.2715,1264800.0
2009-03-02 15:00:00,20.12,20.13,20.01,20.06,2916400.0,14.2715,14.2786,14.1934,14.2289,2916400.0
2009-03-02 15:10:00,20.06,20.17,19.95,19.95,2869500.0,14.2289,14.3069,14.1509,14.1509,2869500.0
2009-03-02 15:20:00,19.95,20.05,19.91,19.97,3966200.0,14.1509,14.2218,14.1225,14.1651,3966200.0
2009-03-02 15:30:00,19.98,20.05,19.92,19.94,2780700.0,14.1722,14.2218,14.1296,14.1438,2780700.0
2009-03-02 15:40:00,19.94,19.99,19.86,19.89,4322500.0,14.1438,14.1793,14.087,14.1083,4322500.0
2009-03-02 15:50:00,19.9,19.99,19.88,19.95,8202000.0,14.1154,14.1793,14.1012,14.1509,8202000.0
2009-03-03 09:30:00,20.45,20.47,20.34,20.45,5930600.0,14.5055,14.5197,14.4275,14.5055,5930600.0
2009-03-03 09:40:00,20.45,20.46,20.35,20.36,1874000.0,14.5055,14.5126,14.4346,14.4417,1874000.0
2009-03-03 09:50:00,20.36,20.4,20.33,20.38,1513100.0,14.4417,14.4701,14.4204,14.4559,1513100.0
2009-03-03 10:00:00,20.38,20.39,20.29,20.36,2289400.0,14.4559,14.463,14.3921,14.4417,2289400.0
2009-03-03 10:10:00,20.36,20.36,20.22,20.3,2467600.0,14.4417,14.4417,14.3424,14.3991,2467600.0
2009-03-03 10:20:00,20.3,20.45,20.26,20.34,1555300.0,14.3991,14.5055,14.3708,14.4275,1555300.0
2009-03-03 10:30:00,20.34,20.34,20.25,20.34,877100.0,14.4275,14.4275,14.3637,14.4275,877100.0
2009-03-03 10:40:00,20.34,20.4,20.31,20.32,1323800.0,14.4275,14.4701,14.4062,14.4133,1323800.0
2009-03-03 10:50:00,20.31,20.36,20.19,20.23,1494300.0,14.4062,14.4417,14.3211,14.3495,1494300.0
2009-03-03 11:00:00,20.23,20.26,20.1,20.12,2042900.0,14.3495,14.3708,14.2573,14.2715,2042900.0
2009-03-03 11:10:00,20.13,20.13,19.93,19.97,3228500.0,14.2786,14.2786,14.1367,14.1651,3228500.0
2009-03-03 11:20:00,19.96,20.12,19.95,20.09,2525600.0,14.158,14.2715,14.1509,14.2502,2525600.0
2009-03-03 11:30:00,20.09,20.1,19.95,19.96,1375300.0,14.2502,14.2573,14.1509,14.158,1375300.0
2009-03-03 11:40:00,19.95,20.01,19.94,19.96,1413500.0,14.1509,14.1934,14.1438,14.158,1413500.0
2009-03-03 11:50:00,19.96,19.99,19.89,19.92,846200.0,14.158,14.1793,14.1083,14.1296,846200.0
2009-03-03 12:00:00,19.92,20.09,19.91,20.05,1352000.0,14.1296,14.2502,14.1225,14.2218,1352000.0
2009-03-03 12:10:00,20.06,20.17,20.05,20.15,1675400.0,14.2289,14.3069,14.2218,14.2927,1675400.0
2009-03-03 12:20:00,20.15,20.38,20.13,20.25,2003000.0,14.2927,14.4559,14.2786,14.3637,2003000.0
2009-03-03 12:30:00,20.25,20.25,20.13,20.14,1554600.0,14.3637,14.3637,14.2786,14.2857,1554600.0
2009-03-03 12:40:00,20.15,20.22,20.11,20.17,960000.0,14.2927,14.3424,14.2644,14.3069,960000.0
2009-03-03 12:50:00,20.18,20.2,20.0,20.13,1803300.0,14.314,14.3282,14.1864,14.2786,1803300.0
2009-03-03 13:00:00,20.14,20.15,20.03,20.08,1712600.0,14.2857,14.2927,14.2076,14.2431,1712600.0
2009-03-03 13:10:00,20.08,20.17,20.06,20.17,707800.0,14.2431,14.3069,14.2289,14.3069,707800.0
2009-03-03 13:20:00,20.18,20.2,20.13,20.13,683600.0,14.314,14.3282,14.2786,14.2786,683600.0
2009-03-03 13:30:00,20.13,20.17,20.06,20.09,856900.0,14.2786,14.3069,14.2289,14.2502,856900.0
2009-03-03 13:40:00,20.09,20.17,20.09,20.13,1563700.0,14.2502,14.3069,14.2502,14.2786,1563700.0
2009-03-03 13:50:00,20.13,20.29,20.12,20.24,1216200.0,14.2786,14.3921,14.2715,14.3566,1216200.0
2009-03-03 14:00:00,20.23,20.35,20.23,20.31,1801700.0,14.3495,14.4346,14.3495,14.4062,1801700.0
2009-03-03 14:10:00,20.32,20.42,20.31,20.36,1131000.0,14.4133,14.4843,14.4062,14.4417,1131000.0
2009-03-03 14:20:00,20.35,20.47,20.33,20.42,962500.0,14.4346,14.5197,14.4204,14.4843,962500.0
2009-03-03 14:30:00,20.43,20.55,20.4,20.52,2140800.0,14.4914,14.5765,14.4701,14.5552,2140800.0
2009-03-03 14:40:00,20.53,20.6,20.46,20.52,1539900.0,14.5623,14.6119,14.5126,14.5552,1539900.0
2009-03-03 14:50:00,20.52,20.61,20.44,20.57,1191900.0,14.5552,14.619,14.4985,14.5907,1191900.0
2009-03-03 15:00:00,20.58,20.58,20.42,20.44,1119900.0,14.5978,14.5978,14.4843,14.4985,1119900.0
2009-03-03 15:10:00,20.44,20.49,20.33,20.37,2587900.0,14.4985,14.5339,14.4204,14.4488,2587900.0
2009-03-03 15:20:00,20.37,20.42,20.22,20.25,2822000.0,14.4488,14.4843,14.3424,14.3637,2822000.0
2009-03-03 15:30:00,20.25,20.5,20.16,20.17,2176900.0,14.3637,14.541,14.2998,14.3069,2176900.0
2009-03-03 15:40:00,20.17,20.23,20.15,20.21,3166500.0,14.3069,14.3495,14.2927,14.3353,3166500.0
2009-03-03 15:50:00,20.21,20.31,20.15,20.24,6930000.0,14.3353,14.4062,14.2927,14.3566,6930000.0
2009-03-04 09:30:00,21.25,21.41,21.21,21.41,4735900.0,15.073,15.1865,15.0446,15.1865,4735900.0
2009-03-04 09:40:00,21.41,21.43,21.3,21.33,3063000.0,15.1865,15.2007,15.1085,15.1297,3063000.0
2009-03-04 09:50:00,21.32,21.33,21.2,21.21,2499800.0,15.1227,15.1297,15.0375,15.0446,2499800.0
2009-03-04 10:00:00,21.21,21.36,21.2,21.23,2396500.0,15.0446,15.151,15.0375,15.0588,2396500.0
2009-03-04 10:10:00,21.23,21.3,21.11,21.16,3252300.0,15.0588,15.1085,14.9737,15.0092,3252300.0
2009-03-04 10:20:00,21.17,21.2,21.06,21.19,1998600.0,15.0163,15.0375,14.9382,15.0304,1998600.0
2009-03-04 10:30:00,21.2,21.25,21.15,21.24,2426100.0,15.0375,15.073,15.0021,15.0659,2426100.0
2009-03-04 10:40:00,21.24,21.36,21.15,21.32,1022800.0,15.0659,15.151,15.0021,15.1227,1022800.0
2009-03-04 10:50:00,21.33,21.37,21.28,21.32,2777900.0,15.1297,15.1581,15.0943,15.1227,2777900.0
2009-03-04 11:00:00,21.32,21.51,21.32,21.46,2403500.0,15.1227,15.2574,15.1227,15.222,2403500.0
2009-03-04 11:10:00,21.46,21.5,21.42,21.44,1421400.0,15.222,15.2503,15.1936,15.2078,1421400.0
2009-03-04 11:20:00,21.44,21.5,21.39,21.49,2851800.0,15.2078,15.2503,15.1723,15.2432,2851800.0
2009-03-04 11:30:00,21.5,21.54,21.45,21.52,1704600.0,15.2503,15.2787,15.2149,15.2645,1704600.0
2009-03-04 11:40:00,21.51,21.53,21.42,21.46,928600.0,15.2574,15.2716,15.1936,15.222,928600.0
2009-03-04 11:50:00,21.46,21.52,21.41,21.45,1505800.0,15.222,15.2645,15.1865,15.2149,1505800.0
2009-03-04 12:00:00,21.46,21.48,21.34,21.37,1395700.0,15.222,15.2361,15.1368,15.1581,1395700.0
2009-03-04 12:10:00,21.38,21.41,21.3,21.34,1325400.0,15.1652,15.1865,15.1085,15.1368,1325400.0
2009-03-04 12:20:00,21.34,21.43,21.33,21.41,1743900.0,15.1368,15.2007,15.1297,15.1865,1743900.0
2009-03-04 12:30:00,21.41,21.48,21.39,21.48,634400.0,15.1865,15.2361,15.1723,15.2361,634400.0
2009-03-04 12:40:00,21.48,21.48,21.3,21.31,1452400.0,15.2361,15.2361,15.1085,15.1156,1452400.0
2009-03-04 12:50:00,21.31,21.37,21.26,21.32,1731800.0,15.1156,15.1581,15.0801,15.1227,1731800.0
2009-03-04 13:00:00,21.32,21.33,21.25,21.33,1558400.0,15.1227,15.1297,15.073,15.1297,1558400.0
2009-03-04 13:10:00,21.33,21.38,21.3,21.37,773600.0,15.1297,15.1652,15.1085,15.1581,773600.0
2009-03-04 13:20:00,21.37,21.41,21.32,21.36,775600.0,15.1581,15.1865,15.1227,15.151,775600.0
2009-03-04 13:30:00,21.36,21.44,21.34,21.35,1508400.0,15.151,15.2078,15.1368,15.1439,1508400.0
2009-03-04 13:40:00,21.35,21.42,21.34,21.42,1021100.0,15.1439,15.1936,15.1368,15.1936,1021100.0
2009-03-04 13:50:00,21.42,21.43,21.37,21.37,996200.0,15.1936,15.2007,15.1581,15.1581,996200.0
2009-03-04 14:00:00,21.37,21.48,21.33,21.48,1596000.0,15.1581,15.2361,15.1297,15.2361,1596000.0
2009-03-04 14:10:00,21.48,21.55,21.2,21.52,1012200.0,15.2361,15.2858,15.0375,15.2645,1012200.0
2009-03-04 14:20:00,21.53,21.55,21.47,21.49,1371400.0,15.2716,15.2858,15.229,15.2432,1371400.0
2009-03-04 14:30:00,21.5,21.6,21.46,21.58,1474500.0,15.2503,15.3213,15.222,15.3071,1474500.0
2009-03-04 14:40:00,21.58,21.69,21.53,21.65,2009000.0,15.3071,15.3851,15.2716,15.3567,2009000.0
2009-03-04 14:50:00,21.66,21.72,21.65,21.7,1633100.0,15.3638,15.4064,15.3567,15.3922,1633100.0
2009-03-04 15:00:00,21.7,21.73,21.66,21.71,2267300.0,15.3922,15.4135,15.3638,15.3993,2267300.0
2009-03-04 15:10:00,21.72,21.95,21.71,21.84,2742300.0,15.4064,15.5695,15.3993,15.4915,2742300.0
2009-03-04 15:20:00,21.84,21.86,21.77,21.85,4475400.0,15.4915,15.5057,15.4418,15.4986,4475400.0
2009-03-04 15:30:00,21.85,21.85,21.71,21.74,4861500.0,15.4986,15.4986,15.3993,15.4206,4861500.0
2009-03-04 15:40:00,21.74,21.76,21.63,21.64,3464800.0,15.4206,15.4348,15.3425,15.3496,3464800.0
2009-03-04 15:50:00,21.64,21.7,21.52,21.62,10483900.0,15.3496,15.3922,15.2645,15.3354,10483900.0
2009-03-05 09:30:00,20.89,21.08,20.84,21.07,4164400.0,14.8176,14.9524,14.7822,14.9453,4164400.0
2009-03-05 09:40:00,21.06,21.14,21.01,21.07,1617500.0,14.9382,14.995,14.9028,14.9453,1617500.0
2009-03-05 09:50:00,21.07,21.17,21.01,21.08,1676300.0,14.9453,15.0163,14.9028,14.9524,1676300.0
2009-03-05 10:00:00,21.08,21.21,21.06,21.13,2298900.0,14.9524,15.0446,14.9382,14.9879,2298900.0
2009-03-05 10:10:00,21.12,21.12,21.01,21.05,1667000.0,14.9808,14.9808,14.9028,14.9311,1667000.0
2009-03-05 10:20:00,21.05,21.08,20.99,21.05,3512400.0,14.9311,14.9524,14.8886,14.9311,3512400.0
2009-03-05 10:30:00,21.04,21.15,21.02,21.1,1783700.0,14.924,15.0021,14.9099,14.9666,1783700.0
2009-03-05 10:40:00,21.1,21.17,21.04,21.08,1693500.0,14.9666,15.0163,14.924,14.9524,1693500.0
2009-03-05 10:50:00,21.08,21.13,21.02,21.04,1641100.0,14.9524,14.9879,14.9099,14.924,1641100.0
2009-03-05 11:00:00,21.04,21.1,21.01,21.03,3741900.0,14.924,14.9666,14.9028,14.9169,3741900.0
2009-03-05 11:10:00,21.04,21.05,20.86,20.87,3298000.0,14.924,14.9311,14.7964,14.8035,3298000.0
2009-03-05 11:20:00,20.87,20.91,20.83,20.86,1718000.0,14.8035,14.8318,14.7751,14.7964,1718000.0
2009-03-05 11:30:00,20.85,20.92,20.82,20.91,2885900.0,14.7893,14.8389,14.768,14.8318,2885900.0
2009-03-05 11:40:00,20.91,21.1,20.86,20.92,1345200.0,14.8318,14.9666,14.7964,14.8389,1345200.0
2009-03-05 11:50:00,20.92,20.93,20.86,20.9,1461000.0,14.8389,14.846,14.7964,14.8247,1461000.0
2009-03-05 12:00:00,20.9,20.92,20.81,20.84,1447600.0,14.8247,14.8389,14.7609,14.7822,1447600.0
2009-03-05 12:10:00,20.84,20.85,20.77,20.84,2726200.0,14.7822,14.7893,14.7325,14.7822,2726200.0
2009-03-05 12:20:00,20.84,20.95,20.84,20.92,571300.0,14.7822,14.8602,14.7822,14.8389,571300.0
2009-03-05 12:30:00,20.92,20.93,20.86,20.91,1161000.0,14.8389,14.846,14.7964,14.8318,1161000.0
2009-03-05 12:40:00,20.92,20.94,20.85,20.86,837000.0,14.8389,14.8531,14.7893,14.7964,837000.0
2009-03-05 12:50:00,20.86,21.01,20.79,20.84,1113900.0,14.7964,14.9028,14.7467,14.7822,1113900.0
2009-03-05 13:00:00,20.84,20.93,20.81,20.92,1248200.0,14.7822,14.846,14.7609,14.8389,1248200.0
2009-03-05 13:10:00,20.92,20.99,20.91,20.94,1100600.0,14.8389,14.8886,14.8318,14.8531,1100600.0
2009-03-05 13:20:00,20.94,20.94,20.85,20.92,1346800.0,14.8531,14.8531,14.7893,14.8389,1346800.0
2009-03-05 13:30:00,20.92,20.93,20.83,20.89,831800.0,14.8389,14.846,14.7751,14.8176,831800.0
2009-03-05 13:40:00,20.89,20.94,20.82,20.85,1998300.0,14.8176,14.8531,14.768,14.7893,1998300.0
2009-03-05 13:50:00,20.85,21.04,20.82,20.85,1199200.0,14.7893,14.924,14.768,14.7893,1199200.0
2009-03-05 14:00:00,20.86,20.87,20.78,20.83,944300.0,14.7964,14.8035,14.7396,14.7751,944300.0
2009-03-05 14:10:00,20.84,20.86,20.78,20.84,3881600.0,14.7822,14.7964,14.7396,14.7822,3881600.0
2009-03-05 14:20:00,20.84,20.84,20.75,20.79,1972200.0,14.7822,14.7822,14.7183,14.7467,1972200.0
2009-03-05 14:30:00,20.79,20.85,20.73,20.83,2168700.0,14.7467,14.7893,14.7042,14.7751,2168700.0
2009-03-05 14:40:00,20.82,20.85,20.78,20.82,2046100.0,14.768,14.7893,14.7396,14.768,2046100.0
2009-03-05 14:50:00,20.82,20.83,20.71,20.74,1888600.0,14.768,14.7751,14.69,14.7112,1888600.0
2009-03-05 15:00:00,20.74,20.84,20.72,20.8,1545800.0,14.7112,14.7822,14.6971,14.7538,1545800.0
2009-03-05 15:10:00,20.8,20.93,20.79,20.8,2487500.0,14.7538,14.846,14.7467,14.7538,2487500.0
2009-03-05 15:20:00,20.8,20.88,20.78,20.79,3484000.0,14.7538,14.8106,14.7396,14.7467,3484000.0
2009-03-05 15:30:00,20.79,20.83,20.64,20.66,2165000.0,14.7467,14.7751,14.6403,14.6545,2165000.0
2009-03-05 15:40:00,20.65,20.85,20.63,20.85,6071600.0,14.6474,14.7893,14.6332,14.7893,6071600.0
2009-03-05 15:50:00,20.85,20.87,20.76,20.77,13288800.0,14.7893,14.8035,14.7254,14.7325,13288800.0
2009-03-06 09:30:00,21.18,21.25,21.11,21.21,2288900.0,15.0233,15.073,14.9737,15.0446,2288900.0
2009-03-06 09:40:00,21.21,21.46,21.17,21.32,3986700.0,15.0446,15.222,15.0163,15.1227,3986700.0
2009-03-06 09:50:00,21.32,21.37,21.18,21.22,2108200.0,15.1227,15.1581,15.0233,15.0517,2108200.0
2009-03-06 10:00:00,21.22,21.28,21.11,21.18,1621900.0,15.0517,15.0943,14.9737,15.0233,1621900.0
2009-03-06 10:10:00,21.17,21.22,21.0,21.02,2504300.0,15.0163,15.0517,14.8957,14.9099,2504300.0
2009-03-06 10:20:00,21.02,21.14,21.0,21.11,1752200.0,14.9099,14.995,14.8957,14.9737,1752200.0
2009-03-06 10:30:00,21.11,21.17,21.01,21.02,1808100.0,14.9737,15.0163,14.9028,14.9099,1808100.0
2009-03-06 10:40:00,21.02,21.11,21.0,21.01,1303800.0,14.9099,14.9737,14.8957,14.9028,1303800.0
2009-03-06 10:50:00,21.01,21.01,20.83,20.87,3666000.0,14.9028,14.9028,14.7751,14.8035,3666000.0
2009-03-06 11:00:00,20.88,20.91,20.82,20.88,1707400.0,14.8106,14.8318,14.768,14.8106,1707400.0
2009-03-06 11:10:00,20.87,20.96,20.86,20.94,1447300.0,14.8035,14.8673,14.7964,14.8531,1447300.0
2009-03-06 11:20:00,20.94,20.94,20.82,20.87,1591800.0,14.8531,14.8531,14.768,14.8035,1591800.0
2009-03-06 11:30:00,20.87,21.0,20.86,20.91,1766500.0,14.8035,14.8957,14.7964,14.8318,1766500.0
2009-03-06 11:40:00,20.91,20.94,20.85,20.92,2028400.0,14.8318,14.8531,14.7893,14.8389,2028400.0
2009-03-06 11:50:00,20.91,20.96,20.88,20.88,1175000.0,14.8318,14.8673,14.8106,14.8106,1175000.0
2009-03-06 12:00:00,20.88,21.0,20.88,20.99,921600.0,14.8106,14.8957,14.8106,14.8886,921600.0
2009-03-06 12:10:00,20.98,21.05,20.95,20.97,1352600.0,14.8815,14.9311,14.8602,14.8744,1352600.0
2009-03-06 12:20:00,20.98,21.01,20.91,20.95,503000.0,14.8815,14.9028,14.8318,14.8602,503000.0
2009-03-06 12:30:00,20.95,20.98,20.87,20.92,1690400.0,14.8602,14.8815,14.8035,14.8389,1690400.0
2009-03-06 12:40:00,20.91,20.91,20.75,20.76,1221200.0,14.8318,14.8318,14.7183,14.7254,1221200.0
2009-03-06 12:50:00,20.76,20.84,20.74,20.84,1102500.0,14.7254,14.7822,14.7112,14.7822,1102500.0
2009-03-06 13:00:00,20.84,20.86,20.8,20.84,1719600.0,14.7822,14.7964,14.7538,14.7822,1719600.0
2009-03-06 13:10:00,20.83,20.86,20.71,20.74,1175900.0,14.7751,14.7964,14.69,14.7112,1175900.0
2009-03-06 13:20:00,20.73,20.75,20.68,20.73,870000.0,14.7042,14.7183,14.6687,14.7042,870000.0
2009-03-06 13:30:00,20.73,20.75,20.67,20.7,848900.0,14.7042,14.7183,14.6616,14.6829,848900.0
2009-03-06 13:40:00,20.69,20.71,20.63,20.69,1701200.0,14.6758,14.69,14.6332,14.6758,1701200.0
2009-03-06 13:50:00,20.69,20.73,20.65,20.71,969700.0,14.6758,14.7042,14.6474,14.69,969700.0
2009-03-06 14:00:00,20.71,20.82,20.7,20.81,1032500.0,14.69,14.768,14.6829,14.7609,1032500.0
2009-03-06 14:10:00,20.81,20.82,20.68,20.71,1205000.0,14.7609,14.768,14.6687,14.69,1205000.0
2009-03-06 14:20:00,20.71,20.78,20.68,20.77,897800.0,14.69,14.7396,14.6687,14.7325,897800.0
2009-03-06 14:30:00,20.78,20.81,20.7,20.77,1049700.0,14.7396,14.7609,14.6829,14.7325,1049700.0
2009-03-06 14:40:00,20.76,20.77,20.64,20.67,1011900.0,14.7254,14.7325,14.6403,14.6616,1011900.0
2009-03-06 14:50:00,20.67,20.75,20.6,20.63,1027300.0,14.6616,14.7183,14.6119,14.6332,1027300.0
2009-03-06 15:00:00,20.63,20.66,20.56,20.58,1403300.0,14.6332,14.6545,14.5836,14.5978,1403300.0
2009-03-06 15:10:00,20.58,20.68,20.57,20.65,1307800.0,14.5978,14.6687,14.5907,14.6474,1307800.0
2009-03-06 15:20:00,20.64,20.64,20.55,20.6,2189700.0,14.6403,14.6403,14.5765,14.6119,2189700.0
2009-03-06 15:30:00,20.6,20.77,20.6,20.7,2310500.0,14.6119,14.7325,14.6119,14.6829,2310500.0
2009-03-06 15:40:00,20.71,20.96,20.69,20.85,2950500.0,14.69,14.8673,14.6758,14.7893,2950500.0
2009-03-06 15:50:00,20.85,21.11,20.84,21.1,6954400.0,14.7893,14.9737,14.7822,14.9666,6954400.0
2009-03-09 09:30:00,20.82,20.91,20.71,20.91,2270600.0,14.768,14.8318,14.69,14.8318,2270600.0
2009-03-09 09:40:00,20.92,21.11,20.91,21.09,2245100.0,14.8389,14.9737,14.8318,14.9595,2245100.0
2009-03-09 09:50:00,21.09,21.18,21.04,21.07,3342600.0,14.9595,15.0233,14.924,14.9453,3342600.0
2009-03-09 10:00:00,21.07,21.29,21.04,21.2,2818100.0,14.9453,15.1014,14.924,15.0375,2818100.0
2009-03-09 10:10:00,21.19,21.32,21.18,21.21,2525100.0,15.0304,15.1227,15.0233,15.0446,2525100.0
2009-03-09 10:20:00,21.2,21.24,21.17,21.19,1921500.0,15.0375,15.0659,15.0163,15.0304,1921500.0
2009-03-09 10:30:00,21.2,21.23,21.08,21.15,4239200.0,15.0375,15.0588,14.9524,15.0021,4239200.0
2009-03-09 10:40:00,21.15,21.22,21.09,21.09,1863000.0,15.0021,15.0517,14.9595,14.9595,1863000.0
2009-03-09 10:50:00,21.09,21.16,20.97,21.0,1224300.0,14.9595,15.0092,14.8744,14.8957,1224300.0
2009-03-09 11:00:00,20.99,21.09,20.92,20.93,1031200.0,14.8886,14.9595,14.8389,14.846,1031200.0
2009-03-09 11:10:00,20.93,21.03,20.92,20.98,554200.0,14.846,14.9169,14.8389,14.8815,554200.0
2009-03-09 11:20:00,20.98,21.09,20.92,21.07,1513000.0,14.8815,14.9595,14.8389,14.9453,1513000.0
2009-03-09 11:30:00,21.07,21.12,21.01,21.06,1202600.0,14.9453,14.9808,14.9028,14.9382,1202600.0
2009-03-09 11:40:00,21.06,21.11,21.01,21.07,888200.0,14.9382,14.9737,14.9028,14.9453,888200.0
2009-03-09 11:50:00,21.07,21.08,20.96,21.01,507900.0,14.9453,14.9524,14.8673,14.9028,507900.0
2009-03-09 12:00:00,21.02,21.05,21.0,21.01,668800.0,14.9099,14.9311,14.8957,14.9028,668800.0
2009-03-09 12:10:00,21.01,21.12,21.01,21.11,707800.0,14.9028,14.9808,14.9028,14.9737,707800.0
2009-03-09 12:20:00,21.12,21.17,21.08,21.11,1997000.0,14.9808,15.0163,14.9524,14.9737,1997000.0
2009-03-09 12:30:00,21.11,21.12,20.98,20.98,944600.0,14.9737,14.9808,14.8815,14.8815,944600.0
2009-03-09 12:40:00,20.98,21.01,20.95,20.99,555500.0,14.8815,14.9028,14.8602,14.8886,555500.0
2009-03-09 12:50:00,20.98,21.01,20.97,20.98,265200.0,14.8815,14.9028,14.8744,14.8815,265200.0
2009-03-09 13:00:00,20.97,20.97,20.79,20.82,680200.0,14.8744,14.8744,14.7467,14.768,680200.0
2009-03-09 13:10:00,20.82,20.84,20.78,20.81,685600.0,14.768,14.7822,14.7396,14.7609,685600.0
2009-03-09 13:20:00,20.82,20.85,20.75,20.84,794100.0,14.768,14.7893,14.7183,14.7822,794100.0
2009-03-09 13:30:00,20.84,20.87,20.8,20.8,953600.0,14.7822,14.8035,14.7538,14.7538,953600.0
2009-03-09 13:40:00,20.8,20.86,20.78,20.86,585000.0,14.7538,14.7964,14.7396,14.7964,585000.0
2009-03-09 13:50:00,20.86,20.91,20.81,20.84,750200.0,14.7964,14.8318,14.7609,14.7822,750200.0
2009-03-09 14:00:00,20.84,20.96,20.81,20.91,1041700.0,14.7822,14.8673,14.7609,14.8318,1041700.0
2009-03-09 14:10:00,20.92,20.93,20.84,20.9,1160400.0,14.8389,14.846,14.7822,14.8247,1160400.0
2009-03-09 14:20:00,20.9,20.91,20.78,20.87,999000.0,14.8247,14.8318,14.7396,14.8035,999000.0
2009-03-09 14:30:00,20.87,20.88,20.76,20.82,1571000.0,14.8035,14.8106,14.7254,14.768,1571000.0
2009-03-09 14:40:00,20.82,20.9,20.78,20.87,1544800.0,14.768,14.8247,14.7396,14.8035,1544800.0
2009-03-09 14:50:00,20.87,20.94,20.81,20.84,1145100.0,14.8035,14.8531,14.7609,14.7822,1145100.0
2009-03-09 15:00:00,20.84,20.89,20.77,20.83,1908600.0,14.7822,14.8176,14.7325,14.7751,1908600.0
2009-03-09 15:10:00,20.83,20.83,20.65,20.71,1631100.0,14.7751,14.7751,14.6474,14.69,1631100.0
2009-03-09 15:20:00,20.7,20.77,20.66,20.75,660800.0,14.6829,14.7325,14.6545,14.7183,660800.0
2009-03-09 15:30:00,20.74,20.82,20.67,20.67,1531600.0,14.7112,14.768,14.6616,14.6616,1531600.0
2009-03-09 15:40:00,20.67,20.7,20.63,20.67,2686900.0,14.6616,14.6829,14.6332,14.6616,2686900.0
2009-03-09 15:50:00,20.67,21.16,20.66,20.69,6303100.0,14.6616,15.0092,14.6545,14.6758,6303100.0
2009-03-10 09:30:00,21.58,21.71,21.51,21.67,4178900.0,15.3071,15.3993,15.2574,15.3709,4178900.0
2009-03-10 09:40:00,21.66,21.82,21.64,21.8,3227700.0,15.3638,15.4773,15.3496,15.4631,3227700.0
2009-03-10 09:50:00,21.8,21.9,21.78,21.81,2142600.0,15.4631,15.5341,15.4489,15.4702,2142600.0
2009-03-10 10:00:00,21.81,21.94,21.81,21.94,3284400.0,15.4702,15.5624,15.4702,15.5624,3284400.0
2009-03-10 10:10:00,21.95,22.06,21.91,22.02,4741300.0,15.5695,15.6475,15.5411,15.6192,4741300.0
2009-03-10 10:20:00,22.01,22.03,21.91,21.93,2488200.0,15.6121,15.6263,15.5411,15.5553,2488200.0
2009-03-10 10:30:00,21.94,21.97,21.9,21.95,1128300.0,15.5624,15.5837,15.5341,15.5695,1128300.0
2009-03-10 10:40:00,21.95,22.07,21.93,22.04,2574800.0,15.5695,15.6546,15.5553,15.6334,2574800.0
2009-03-10 10:50:00,22.04,22.09,22.0,22.03,1433500.0,15.6334,15.6688,15.605,15.6263,1433500.0
2009-03-10 11:00:00,22.03,22.05,21.99,22.0,1044700.0,15.6263,15.6405,15.5979,15.605,1044700.0
2009-03-10 11:10:00,22.0,22.08,21.98,22.06,776200.0,15.605,15.6617,15.5908,15.6475,776200.0
2009-03-10 11:20:00,22.06,22.13,22.05,22.12,1504100.0,15.6475,15.6972,15.6405,15.6901,1504100.0
2009-03-10 11:30:00,22.12,22.17,22.08,22.09,1176500.0,15.6901,15.7256,15.6617,15.6688,1176500.0
2009-03-10 11:40:00,22.09,22.11,22.06,22.09,916400.0,15.6688,15.683,15.6475,15.6688,916400.0
2009-03-10 11:50:00,22.09,22.25,22.07,22.25,1606800.0,15.6688,15.7823,15.6546,15.7823,1606800.0
2009-03-10 12:00:00,22.25,22.35,22.24,22.27,1904600.0,15.7823,15.8532,15.7752,15.7965,1904600.0
2009-03-10 12:10:00,22.27,22.29,22.23,22.26,685000.0,15.7965,15.8107,15.7681,15.7894,685000.0
2009-03-10 12:20:00,22.26,22.27,22.21,22.26,714700.0,15.7894,15.7965,15.7539,15.7894,714700.0
2009-03-10 12:30:00,22.26,22.29,22.22,22.25,1186300.0,15.7894,15.8107,15.761,15.7823,1186300.0
2009-03-10 12:40:00,22.25,22.27,22.21,22.22,993100.0,15.7823,15.7965,15.7539,15.761,993100.0
2009-03-10 12:50:00,22.22,22.24,22.18,22.19,703900.0,15.761,15.7752,15.7327,15.7398,703900.0
2009-03-10 13:00:00,22.19,22.21,22.16,22.2,1398900.0,15.7398,15.7539,15.7185,15.7469,1398900.0
2009-03-10 13:10:00,22.19,22.25,22.18,22.21,1817500.0,15.7398,15.7823,15.7327,15.7539,1817500.0
2009-03-10 13:20:00,22.22,22.23,22.14,22.17,859000.0,15.761,15.7681,15.7043,15.7256,859000.0
2009-03-10 13:30:00,22.17,22.23,22.16,22.22,1518100.0,15.7256,15.7681,15.7185,15.761,1518100.0
2009-03-10 13:40:00,22.21,22.31,22.21,22.26,1290700.0,15.7539,15.8249,15.7539,15.7894,1290700.0
2009-03-10 13:50:00,22.27,22.27,22.15,22.19,1104300.0,15.7965,15.7965,15.7114,15.7398,1104300.0
2009-03-10 14:00:00,22.18,22.22,22.11,22.13,1205300.0,15.7327,15.761,15.683,15.6972,1205300.0
2009-03-10 14:10:00,22.13,22.16,22.04,22.09,1858500.0,15.6972,15.7185,15.6334,15.6688,1858500.0
2009-03-10 14:20:00,22.08,22.16,22.06,22.12,871600.0,15.6617,15.7185,15.6475,15.6901,871600.0
2009-03-10 14:30:00,22.13,22.2,22.1,22.13,835200.0,15.6972,15.7469,15.6759,15.6972,835200.0
2009-03-10 14:40:00,22.13,22.16,22.0,22.01,1132000.0,15.6972,15.7185,15.605,15.6121,1132000.0
2009-03-10 14:50:00,22.02,22.19,22.01,22.18,1049000.0,15.6192,15.7398,15.6121,15.7327,1049000.0
2009-03-10 15:00:00,22.19,22.24,22.15,22.19,1394800.0,15.7398,15.7752,15.7114,15.7398,1394800.0
2009-03-10 15:10:00,22.19,22.23,22.13,22.2,1391700.0,15.7398,15.7681,15.6972,15.7469,1391700.0
2009-03-10 15:20:00,22.2,22.34,22.17,22.3,1983800.0,15.7469,15.8462,15.7256,15.8178,1983800.0
2009-03-10 15:30:00,22.31,22.36,22.23,22.34,2347400.0,15.8249,15.8603,15.7681,15.8462,2347400.0
2009-03-10 15:40:00,22.34,22.38,22.23,22.27,3560600.0,15.8462,15.8745,15.7681,15.7965,3560600.0
2009-03-10 15:50:00,22.28,22.39,21.62,22.33,11691000.0,15.8036,15.8816,15.3354,15.8391,11691000.0
2009-03-11 09:30:00,22.54,22.58,22.29,22.49,3112500.0,15.988,16.0164,15.8107,15.9526,3112500.0
2009-03-11 09:40:00,22.5,22.64,22.43,22.6,3240700.0,15.9596,16.059,15.91,16.0306,3240700.0
2009-03-11 09:50:00,22.59,22.7,22.57,22.64,2333600.0,16.0235,16.1015,16.0093,16.059,2333600.0
2009-03-11 10:00:00,22.64,22.67,22.52,22.52,1147400.0,16.059,16.0802,15.9738,15.9738,1147400.0
2009-03-11 10:10:00,22.51,22.54,22.41,22.42,1617500.0,15.9667,15.988,15.8958,15.9029,1617500.0
2009-03-11 10:20:00,22.41,22.56,22.41,22.56,1031200.0,15.8958,16.0022,15.8958,16.0022,1031200.0
2009-03-11 10:30:00,22.55,22.58,22.45,22.49,1061400.0,15.9951,16.0164,15.9242,15.9526,1061400.0
2009-03-11 10:40:00,22.49,22.51,22.38,22.39,2400200.0,15.9526,15.9667,15.8745,15.8816,2400200.0
2009-03-11 10:50:00,22.39,22.5,22.36,22.42,3060300.0,15.8816,15.9596,15.8603,15.9029,3060300.0
2009-03-11 11:00:00,22.42,22.51,22.42,22.49,1419500.0,15.9029,15.9667,15.9029,15.9526,1419500.0
2009-03-11 11:10:00,22.5,22.51,22.43,22.43,1437100.0,15.9596,15.9667,15.91,15.91,1437100.0
2009-03-11 11:20:00,22.43,22.43,22.33,22.37,3356700.0,15.91,15.91,15.8391,15.8674,3356700.0
2009-03-11 11:30:00,22.38,22.41,22.3,22.36,1520300.0,15.8745,15.8958,15.8178,15.8603,1520300.0
2009-03-11 11:40:00,22.36,22.36,22.26,22.29,1177500.0,15.8603,15.8603,15.7894,15.8107,1177500.0
2009-03-11 11:50:00,22.28,22.47,22.28,22.37,618200.0,15.8036,15.9384,15.8036,15.8674,618200.0
2009-03-11 12:00:00,22.37,22.4,22.37,22.38,487400.0,15.8674,15.8887,15.8674,15.8745,487400.0
2009-03-11 12:10:00,22.39,22.41,22.3,22.34,623300.0,15.8816,15.8958,15.8178,15.8462,623300.0
2009-03-11 12:20:00,22.34,22.34,22.28,22.31,401800.0,15.8462,15.8462,15.8036,15.8249,401800.0
2009-03-11 12:30:00,22.31,22.47,22.23,22.24,1572200.0,15.8249,15.9384,15.7681,15.7752,1572200.0
2009-03-11 12:40:00,22.24,22.3,22.21,22.25,1184300.0,15.7752,15.8178,15.7539,15.7823,1184300.0
2009-03-11 12:50:00,22.25,22.27,22.16,22.17,1007000.0,15.7823,15.7965,15.7185,15.7256,1007000.0
2009-03-11 13:00:00,22.18,22.3,22.13,22.14,885800.0,15.7327,15.8178,15.6972,15.7043,885800.0
2009-03-11 13:10:00,22.14,22.25,22.13,22.24,420500.0,15.7043,15.7823,15.6972,15.7752,420500.0
2009-03-11 13:20:00,22.23,22.24,22.14,22.15,668800.0,15.7681,15.7752,15.7043,15.7114,668800.0
2009-03-11 13:30:00,22.17,22.27,22.11,22.27,2777500.0,15.7256,15.7965,15.683,15.7965,2777500.0
2009-03-11 13:40:00,22.28,22.3,22.22,22.22,543600.0,15.8036,15.8178,15.761,15.761,543600.0
2009-03-11 13:50:00,22.23,22.27,22.19,22.27,575100.0,15.7681,15.7965,15.7398,15.7965,575100.0
2009-03-11 14:00:00,22.27,22.31,22.16,22.16,698900.0,15.7965,15.8249,15.7185,15.7185,698900.0
2009-03-11 14:10:00,22.15,22.18,22.06,22.07,1400700.0,15.7114,15.7327,15.6475,15.6546,1400700.0
2009-03-11 14:20:00,22.08,22.11,22.03,22.1,818700.0,15.6617,15.683,15.6263,15.6759,818700.0
2009-03-11 14:30:00,22.1,22.5,22.08,22.13,1749500.0,15.6759,15.9596,15.6617,15.6972,1749500.0
2009-03-11 14:40:00,22.13,22.28,22.12,22.25,2008300.0,15.6972,15.8036,15.6901,15.7823,2008300.0
2009-03-11 14:50:00,22.25,22.27,22.2,22.21,516600.0,15.7823,15.7965,15.7469,15.7539,516600.0
2009-03-11 15:00:00,22.21,22.38,22.2,22.37,1134800.0,15.7539,15.8745,15.7469,15.8674,1134800.0
2009-03-11 15:10:00,22.37,22.41,22.35,22.4,1083000.0,15.8674,15.8958,15.8532,15.8887,1083000.0
2009-03-11 15:20:00,22.4,22.47,22.39,22.4,2090700.0,15.8887,15.9384,15.8816,15.8887,2090700.0
2009-03-11 15:30:00,22.39,22.5,22.2,22.48,2323700.0,15.8816,15.9596,15.7469,15.9455,2323700.0
2009-03-11 15:40:00,22.49,22.54,22.39,22.44,2693600.0,15.9526,15.988,15.8816,15.9171,2693600.0
2009-03-11 15:50:00,22.44,22.48,22.3,22.36,5690600.0,15.9171,15.9455,15.8178,15.8603,5690600.0
2009-03-12 09:30:00,22.27,22.46,22.25,22.29,4397700.0,15.7965,15.9313,15.7823,15.8107,4397700.0
2009-03-12 09:40:00,22.29,22.3,22.19,22.27,2897900.0,15.8107,15.8178,15.7398,15.7965,2897900.0
2009-03-12 09:50:00,22.27,22.33,22.23,22.33,1516300.0,15.7965,15.8391,15.7681,15.8391,1516300.0
2009-03-12 10:00:00,22.34,22.46,22.31,22.45,3285500.0,15.8462,15.9313,15.8249,15.9242,3285500.0
2009-03-12 10:10:00,22.44,22.55,22.42,22.52,2152200.0,15.9171,15.9951,15.9029,15.9738,2152200.0
2009-03-12 10:20:00,22.52,22.59,22.51,22.52,2633800.0,15.9738,16.0235,15.9667,15.9738,2633800.0
2009-03-12 10:30:00,22.52,22.57,22.47,22.52,700600.0,15.9738,16.0093,15.9384,15.9738,700600.0
2009-03-12 10:40:00,22.52,22.69,22.5,22.64,1033700.0,15.9738,16.0944,15.9596,16.059,1033700.0
2009-03-12 10:50:00,22.64,22.7,22.63,22.67,2213000.0,16.059,16.1015,16.0519,16.0802,2213000.0
2009-03-12 11:00:00,22.67,22.7,22.57,22.6,779900.0,16.0802,16.1015,16.0093,16.0306,779900.0
2009-03-12 11:10:00,22.6,22.69,22.58,22.67,1843400.0,16.0306,16.0944,16.0164,16.0802,1843400.0
2009-03-12 11:20:00,22.68,22.68,22.55,22.56,884500.0,16.0873,16.0873,15.9951,16.0022,884500.0
2009-03-12 11:30:00,22.56,22.6,22.54,22.58,1120000.0,16.0022,16.0306,15.988,16.0164,1120000.0
2009-03-12 11:40:00,22.58,22.7,22.57,22.64,1015100.0,16.0164,16.1015,16.0093,16.059,1015100.0
2009-03-12 11:50:00,22.64,22.71,22.55,22.67,1097500.0,16.059,16.1086,15.9951,16.0802,1097500.0
2009-03-12 12:00:00,22.67,22.75,22.65,22.73,745300.0,16.0802,16.137,16.066,16.1228,745300.0
2009-03-12 12:10:00,22.73,22.78,22.7,22.74,948500.0,16.1228,16.1583,16.1015,16.1299,948500.0
2009-03-12 12:20:00,22.74,22.78,22.66,22.7,1364000.0,16.1299,16.1583,16.0731,16.1015,1364000.0
2009-03-12 12:30:00,22.7,22.77,22.66,22.75,602900.0,16.1015,16.1512,16.0731,16.137,602900.0
2009-03-12 12:40:00,22.76,22.78,22.72,22.76,1853000.0,16.1441,16.1583,16.1157,16.1441,1853000.0
2009-03-12 12:50:00,22.75,22.86,22.73,22.84,1174800.0,16.137,16.215,16.1228,16.2008,1174800.0
2009-03-12 13:00:00,22.83,22.86,22.78,22.85,713400.0,16.1937,16.215,16.1583,16.2079,713400.0
2009-03-12 13:10:00,22.85,22.85,22.77,22.81,1027000.0,16.2079,16.2079,16.1512,16.1795,1027000.0
2009-03-12 13:20:00,22.81,22.86,22.76,22.78,354000.0,16.1795,16.215,16.1441,16.1583,354000.0
2009-03-12 13:30:00,22.79,22.84,22.77,22.82,610500.0,16.1653,16.2008,16.1512,16.1866,610500.0
2009-03-12 13:40:00,22.84,22.9,22.83,22.88,632200.0,16.2008,16.2434,16.1937,16.2292,632200.0
2009-03-12 13:50:00,22.88,22.94,22.8,22.92,1093600.0,16.2292,16.2717,16.1724,16.2576,1093600.0
2009-03-12 14:00:00,22.92,22.94,22.85,22.88,967100.0,16.2576,16.2717,16.2079,16.2292,967100.0
2009-03-12 14:10:00,22.88,23.03,22.87,23.03,2111000.0,16.2292,16.3356,16.2221,16.3356,2111000.0
2009-03-12 14:20:00,23.03,23.04,22.99,23.01,1115500.0,16.3356,16.3427,16.3072,16.3214,1115500.0
2009-03-12 14:30:00,23.01,23.04,22.98,23.02,922000.0,16.3214,16.3427,16.3001,16.3285,922000.0
2009-03-12 14:40:00,23.03,23.14,22.4,23.14,1569100.0,16.3356,16.4136,15.8887,16.4136,1569100.0
2009-03-12 14:50:00,23.14,23.17,23.09,23.1,1682800.0,16.4136,16.4349,16.3781,16.3852,1682800.0
2009-03-12 15:00:00,23.1,23.14,23.05,23.13,1565400.0,16.3852,16.4136,16.3498,16.4065,1565400.0
2009-03-12 15:10:00,23.12,23.2,23.08,23.16,2341000.0,16.3994,16.4562,16.3711,16.4278,2341000.0
2009-03-12 15:20:00,23.16,23.17,23.08,23.14,2321600.0,16.4278,16.4349,16.3711,16.4136,2321600.0
2009-03-12 15:30:00,23.14,23.22,23.11,23.21,1638200.0,16.4136,16.4704,16.3923,16.4633,1638200.0
2009-03-12 15:40:00,23.21,23.28,23.19,23.25,2613000.0,16.4633,16.5129,16.4491,16.4916,2613000.0
2009-03-12 15:50:00,23.25,23.26,23.13,23.23,7848900.0,16.4916,16.4987,16.4065,16.4774,7848900.0
2009-03-13 09:30:00,23.41,23.45,23.26,23.36,4020700.0,16.6051,16.6335,16.4987,16.5697,4020700.0
2009-03-13 09:40:00,23.36,23.4,23.21,23.3,5159700.0,16.5697,16.598,16.4633,16.5271,5159700.0
2009-03-13 09:50:00,23.3,23.36,23.24,23.36,2876500.0,16.5271,16.5697,16.4845,16.5697,2876500.0
2009-03-13 10:00:00,23.35,23.45,23.27,23.45,2265100.0,16.5626,16.6335,16.5058,16.6335,2265100.0
2009-03-13 10:10:00,23.45,23.49,23.38,23.41,2137300.0,16.6335,16.6619,16.5838,16.6051,2137300.0
2009-03-13 10:20:00,23.41,23.45,23.31,23.33,1950300.0,16.6051,16.6335,16.5342,16.5484,1950300.0
2009-03-13 10:30:00,23.32,23.34,23.26,23.32,1742200.0,16.5413,16.5555,16.4987,16.5413,1742200.0
2009-03-13 10:40:00,23.33,23.48,23.33,23.44,903400.0,16.5484,16.6548,16.5484,16.6264,903400.0
2009-03-13 10:50:00,23.44,23.44,23.27,23.29,2165500.0,16.6264,16.6264,16.5058,16.52,2165500.0
2009-03-13 11:00:00,23.29,23.34,23.21,23.22,1027900.0,16.52,16.5555,16.4633,16.4704,1027900.0
2009-03-13 11:10:00,23.22,23.26,23.18,23.21,1509700.0,16.4704,16.4987,16.442,16.4633,1509700.0
2009-03-13 11:20:00,23.2,23.25,23.18,23.24,812100.0,16.4562,16.4916,16.442,16.4845,812100.0
2009-03-13 11:30:00,23.23,23.23,23.12,23.15,1340200.0,16.4774,16.4774,16.3994,16.4207,1340200.0
2009-03-13 11:40:00,23.16,23.18,23.05,23.1,1409500.0,16.4278,16.442,16.3498,16.3852,1409500.0
2009-03-13 11:50:00,23.1,23.13,23.06,23.11,580700.0,16.3852,16.4065,16.3569,16.3923,580700.0
2009-03-13 12:00:00,23.11,23.17,23.1,23.17,1271200.0,16.3923,16.4349,16.3852,16.4349,1271200.0
2009-03-13 12:10:00,23.16,23.16,23.03,23.04,2833900.0,16.4278,16.4278,16.3356,16.3427,2833900.0
2009-03-13 12:20:00,23.04,23.08,22.99,23.07,3177300.0,16.3427,16.3711,16.3072,16.364,3177300.0
2009-03-13 12:30:00,23.06,23.12,23.05,23.08,1168100.0,16.3569,16.3994,16.3498,16.3711,1168100.0
2009-03-13 12:40:00,23.07,23.18,23.07,23.14,995300.0,16.364,16.442,16.364,16.4136,995300.0
2009-03-13 12:50:00,23.13,23.17,23.09,23.17,1095700.0,16.4065,16.4349,16.3781,16.4349,1095700.0
2009-03-13 13:00:00,23.16,23.17,23.12,23.16,372600.0,16.4278,16.4349,16.3994,16.4278,372600.0
2009-03-13 13:10:00,23.16,23.25,23.15,23.23,561200.0,16.4278,16.4916,16.4207,16.4774,561200.0
2009-03-13 13:20:00,23.23,23.28,23.21,23.27,591300.0,16.4774,16.5129,16.4633,16.5058,591300.0
2009-03-13 13:30:00,23.26,23.27,23.17,23.19,657000.0,16.4987,16.5058,16.4349,16.4491,657000.0
2009-03-13 13:40:00,23.19,23.23,23.18,23.22,1002900.0,16.4491,16.4774,16.442,16.4704,1002900.0
2009-03-13 13:50:00,23.21,23.28,23.21,23.26,625900.0,16.4633,16.5129,16.4633,16.4987,625900.0
2009-03-13 14:00:00,23.26,23.34,23.25,23.32,453500.0,16.4987,16.5555,16.4916,16.5413,453500.0
2009-03-13 14:10:00,23.33,23.33,23.23,23.24,476700.0,16.5484,16.5484,16.4774,16.4845,476700.0
2009-03-13 14:20:00,23.24,23.26,22.87,23.25,491400.0,16.4845,16.4987,16.2221,16.4916,491400.0
2009-03-13 14:30:00,23.25,23.34,23.23,23.3,462500.0,16.4916,16.5555,16.4774,16.5271,462500.0
2009-03-13 14:40:00,23.29,23.36,23.28,23.31,757500.0,16.52,16.5697,16.5129,16.5342,757500.0
2009-03-13 14:50:00,23.31,23.35,23.27,23.29,1317400.0,16.5342,16.5626,16.5058,16.52,1317400.0
2009-03-13 15:00:00,23.29,23.34,23.27,23.33,1069100.0,16.52,16.5555,16.5058,16.5484,1069100.0
2009-03-13 15:10:00,23.33,23.4,23.3,23.39,1301300.0,16.5484,16.598,16.5271,16.5909,1301300.0
2009-03-13 15:20:00,23.39,23.42,23.36,23.36,970500.0,16.5909,16.6122,16.5697,16.5697,970500.0
2009-03-13 15:30:00,23.37,23.38,23.28,23.33,726200.0,16.5768,16.5838,16.5129,16.5484,726200.0
2009-03-13 15:40:00,23.33,23.38,23.28,23.28,1192900.0,16.5484,16.5838,16.5129,16.5129,1192900.0
2009-03-13 15:50:00,23.29,23.38,23.26,23.37,3438400.0,16.52,16.5838,16.4987,16.5768,3438400.0
2009-03-16 09:30:00,23.74,23.77,23.58,23.72,3448600.0,16.8392,16.8605,16.7257,16.825,3448600.0
2009-03-16 09:40:00,23.72,23.73,23.63,23.67,2057100.0,16.825,16.8321,16.7612,16.7895,2057100.0
2009-03-16 09:50:00,23.67,23.71,23.63,23.65,2050600.0,16.7895,16.8179,16.7612,16.7754,2050600.0
2009-03-16 10:00:00,23.65,23.7,23.6,23.65,1181600.0,16.7754,16.8108,16.7399,16.7754,1181600.0
2009-03-16 10:10:00,23.65,23.66,23.5,23.53,2521700.0,16.7754,16.7825,16.669,16.6902,2521700.0
2009-03-16 10:20:00,23.53,23.61,23.52,23.53,1143600.0,16.6902,16.747,16.6832,16.6902,1143600.0
2009-03-16 10:30:00,23.53,23.71,23.53,23.68,959800.0,16.6902,16.8179,16.6902,16.7966,959800.0
2009-03-16 10:40:00,23.69,23.7,23.64,23.69,896900.0,16.8037,16.8108,16.7683,16.8037,896900.0
2009-03-16 10:50:00,23.69,23.7,23.63,23.65,1374200.0,16.8037,16.8108,16.7612,16.7754,1374200.0
2009-03-16 11:00:00,23.65,23.74,23.64,23.72,1575800.0,16.7754,16.8392,16.7683,16.825,1575800.0
2009-03-16 11:10:00,23.72,23.78,23.72,23.78,1128100.0,16.825,16.8676,16.825,16.8676,1128100.0
2009-03-16 11:20:00,23.78,23.88,23.77,23.85,1797400.0,16.8676,16.9385,16.8605,16.9172,1797400.0
2009-03-16 11:30:00,23.86,23.88,23.83,23.84,1849500.0,16.9243,16.9385,16.903,16.9101,1849500.0
2009-03-16 11:40:00,23.84,23.87,23.8,23.83,1096900.0,16.9101,16.9314,16.8818,16.903,1096900.0
2009-03-16 11:50:00,23.82,23.84,23.76,23.77,489900.0,16.8959,16.9101,16.8534,16.8605,489900.0
2009-03-16 12:00:00,23.77,23.79,23.73,23.77,1294100.0,16.8605,16.8747,16.8321,16.8605,1294100.0
2009-03-16 12:10:00,23.77,23.84,23.76,23.81,1778900.0,16.8605,16.9101,16.8534,16.8889,1778900.0
2009-03-16 12:20:00,23.81,23.87,23.79,23.85,2152400.0,16.8889,16.9314,16.8747,16.9172,2152400.0
2009-03-16 12:30:00,23.85,23.93,23.83,23.9,1201500.0,16.9172,16.974,16.903,16.9527,1201500.0
2009-03-16 12:40:00,23.9,23.93,23.88,23.92,1045300.0,16.9527,16.974,16.9385,16.9669,1045300.0
2009-03-16 12:50:00,23.92,24.0,23.92,23.99,677600.0,16.9669,17.0236,16.9669,17.0165,677600.0
2009-03-16 13:00:00,23.98,24.0,23.93,23.95,756800.0,17.0094,17.0236,16.974,16.9882,756800.0
2009-03-16 13:10:00,23.95,23.97,23.92,23.97,230500.0,16.9882,17.0023,16.9669,17.0023,230500.0
2009-03-16 13:20:00,23.97,23.98,23.92,23.93,784700.0,17.0023,17.0094,16.9669,16.974,784700.0
2009-03-16 13:30:00,23.93,23.98,23.92,23.97,887000.0,16.974,17.0094,16.9669,17.0023,887000.0
2009-03-16 13:40:00,23.98,23.99,23.94,23.97,1068700.0,17.0094,17.0165,16.9811,17.0023,1068700.0
2009-03-16 13:50:00,23.98,23.98,23.85,23.87,594200.0,17.0094,17.0094,16.9172,16.9314,594200.0
2009-03-16 14:00:00,23.86,23.86,23.77,23.79,778400.0,16.9243,16.9243,16.8605,16.8747,778400.0
2009-03-16 14:10:00,23.79,23.83,23.77,23.83,459300.0,16.8747,16.903,16.8605,16.903,459300.0
2009-03-16 14:20:00,23.82,23.83,23.74,23.76,659400.0,16.8959,16.903,16.8392,16.8534,659400.0
2009-03-16 14:30:00,23.76,23.76,23.69,23.73,835600.0,16.8534,16.8534,16.8037,16.8321,835600.0
2009-03-16 14:40:00,23.72,23.79,23.72,23.77,939900.0,16.825,16.8747,16.825,16.8605,939900.0
2009-03-16 14:50:00,23.77,23.8,23.62,23.64,1178600.0,16.8605,16.8818,16.7541,16.7683,1178600.0
2009-03-16 15:00:00,23.65,23.66,23.55,23.61,1289100.0,16.7754,16.7825,16.7044,16.747,1289100.0
2009-03-16 15:10:00,23.61,23.63,23.53,23.55,1057800.0,16.747,16.7612,16.6902,16.7044,1057800.0
2009-03-16 15:20:00,23.54,23.55,23.42,23.51,1748300.0,16.6973,16.7044,16.6122,16.6761,1748300.0
2009-03-16 15:30:00,23.51,23.54,23.39,23.39,1272000.0,16.6761,16.6973,16.5909,16.5909,1272000.0
2009-03-16 15:40:00,23.4,23.47,23.35,23.43,3106800.0,16.598,16.6477,16.5626,16.6193,3106800.0
2009-03-16 15:50:00,23.43,23.48,23.37,23.39,4336400.0,16.6193,16.6548,16.5768,16.5909,4336400.0
2009-03-17 09:30:00,23.31,23.42,23.26,23.27,1945800.0,16.5342,16.6122,16.4987,16.5058,1945800.0
2009-03-17 09:40:00,23.26,23.26,23.15,23.23,2175500.0,16.4987,16.4987,16.4207,16.4774,2175500.0
2009-03-17 09:50:00,23.22,23.38,23.2,23.28,2011400.0,16.4704,16.5838,16.4562,16.5129,2011400.0
2009-03-17 10:00:00,23.28,23.43,23.28,23.36,1462000.0,16.5129,16.6193,16.5129,16.5697,1462000.0
2009-03-17 10:10:00,23.35,23.41,23.28,23.33,1559900.0,16.5626,16.6051,16.5129,16.5484,1559900.0
2009-03-17 10:20:00,23.33,23.44,23.31,23.31,2037400.0,16.5484,16.6264,16.5342,16.5342,2037400.0
2009-03-17 10:30:00,23.31,23.37,23.29,23.34,1013900.0,16.5342,16.5768,16.52,16.5555,1013900.0
2009-03-17 10:40:00,23.35,23.47,23.31,23.44,1328400.0,16.5626,16.6477,16.5342,16.6264,1328400.0
2009-03-17 10:50:00,23.45,23.47,23.38,23.42,1206700.0,16.6335,16.6477,16.5838,16.6122,1206700.0
2009-03-17 11:00:00,23.42,23.43,23.36,23.41,546700.0,16.6122,16.6193,16.5697,16.6051,546700.0
2009-03-17 11:10:00,23.4,23.53,23.32,23.34,646200.0,16.598,16.6902,16.5413,16.5555,646200.0
2009-03-17 11:20:00,23.34,23.4,23.31,23.34,528500.0,16.5555,16.598,16.5342,16.5555,528500.0
2009-03-17 11:30:00,23.35,23.36,23.29,23.33,251500.0,16.5626,16.5697,16.52,16.5484,251500.0
2009-03-17 11:40:00,23.32,23.4,23.31,23.4,699200.0,16.5413,16.598,16.5342,16.598,699200.0
2009-03-17 11:50:00,23.4,23.41,23.34,23.39,1498400.0,16.598,16.6051,16.5555,16.5909,1498400.0
2009-03-17 12:00:00,23.4,23.43,23.39,23.42,966600.0,16.598,16.6193,16.5909,16.6122,966600.0
2009-03-17 12:10:00,23.42,23.42,23.37,23.41,189900.0,16.6122,16.6122,16.5768,16.6051,189900.0
2009-03-17 12:20:00,23.41,23.48,23.4,23.45,599400.0,16.6051,16.6548,16.598,16.6335,599400.0
2009-03-17 12:30:00,23.45,23.53,23.43,23.52,822000.0,16.6335,16.6902,16.6193,16.6832,822000.0
2009-03-17 12:40:00,23.51,23.61,23.5,23.57,1639000.0,16.6761,16.747,16.669,16.7186,1639000.0
2009-03-17 12:50:00,23.57,23.58,23.53,23.56,907900.0,16.7186,16.7257,16.6902,16.7115,907900.0
2009-03-17 13:00:00,23.57,23.59,23.53,23.54,798800.0,16.7186,16.7328,16.6902,16.6973,798800.0
2009-03-17 13:10:00,23.54,23.6,23.54,23.58,1812700.0,16.6973,16.7399,16.6973,16.7257,1812700.0
2009-03-17 13:20:00,23.57,23.67,23.57,23.6,1288600.0,16.7186,16.7895,16.7186,16.7399,1288600.0
2009-03-17 13:30:00,23.6,23.73,23.6,23.71,1563000.0,16.7399,16.8321,16.7399,16.8179,1563000.0
2009-03-17 13:40:00,23.71,23.73,23.65,23.65,805900.0,16.8179,16.8321,16.7754,16.7754,805900.0
2009-03-17 13:50:00,23.65,23.65,23.57,23.59,799500.0,16.7754,16.7754,16.7186,16.7328,799500.0
2009-03-17 14:00:00,23.59,23.59,23.51,23.53,868600.0,16.7328,16.7328,16.6761,16.6902,868600.0
2009-03-17 14:10:00,23.52,23.6,23.51,23.57,793100.0,16.6832,16.7399,16.6761,16.7186,793100.0
2009-03-17 14:20:00,23.57,23.61,23.49,23.49,807000.0,16.7186,16.747,16.6619,16.6619,807000.0
2009-03-17 14:30:00,23.49,23.58,23.48,23.58,539800.0,16.6619,16.7257,16.6548,16.7257,539800.0
2009-03-17 14:40:00,23.56,23.65,23.56,23.64,931900.0,16.7115,16.7754,16.7115,16.7683,931900.0
2009-03-17 14:50:00,23.65,23.67,23.58,23.59,1577100.0,16.7754,16.7895,16.7257,16.7328,1577100.0
2009-03-17 15:00:00,23.6,23.79,23.57,23.78,1552400.0,16.7399,16.8747,16.7186,16.8676,1552400.0
2009-03-17 15:10:00,23.78,23.79,23.72,23.73,839400.0,16.8676,16.8747,16.825,16.8321,839400.0
2009-03-17 15:20:00,23.74,23.79,23.69,23.71,1643200.0,16.8392,16.8747,16.8037,16.8179,1643200.0
2009-03-17 15:30:00,23.69,23.74,23.64,23.7,1836000.0,16.8037,16.8392,16.7683,16.8108,1836000.0
2009-03-17 15:40:00,23.7,23.8,23.7,23.74,1815700.0,16.8108,16.8818,16.8108,16.8392,1815700.0
2009-03-17 15:50:00,23.74,23.89,23.72,23.88,5966700.0,16.8392,16.9456,16.825,16.9385,5966700.0
2009-03-18 09:30:00,23.64,23.66,23.5,23.57,1736900.0,16.7683,16.7825,16.669,16.7186,1736900.0
2009-03-18 09:40:00,23.57,23.59,23.5,23.54,1332400.0,16.7186,16.7328,16.669,16.6973,1332400.0
2009-03-18 09:50:00,23.54,23.55,23.44,23.53,1431800.0,16.6973,16.7044,16.6264,16.6902,1431800.0
2009-03-18 10:00:00,23.54,23.54,23.44,23.49,2287600.0,16.6973,16.6973,16.6264,16.6619,2287600.0
2009-03-18 10:10:00,23.49,23.51,23.44,23.46,2246400.0,16.6619,16.6761,16.6264,16.6406,2246400.0
2009-03-18 10:20:00,23.45,23.45,23.38,23.4,762000.0,16.6335,16.6335,16.5838,16.598,762000.0
2009-03-18 10:30:00,23.39,23.42,23.28,23.32,1122200.0,16.5909,16.6122,16.5129,16.5413,1122200.0
2009-03-18 10:40:00,23.32,23.4,23.3,23.39,724800.0,16.5413,16.598,16.5271,16.5909,724800.0
2009-03-18 10:50:00,23.39,23.45,23.37,23.45,1724900.0,16.5909,16.6335,16.5768,16.6335,1724900.0
2009-03-18 11:00:00,23.45,23.46,23.4,23.41,829100.0,16.6335,16.6406,16.598,16.6051,829100.0
2009-03-18 11:10:00,23.41,23.44,23.37,23.37,714000.0,16.6051,16.6264,16.5768,16.5768,714000.0
2009-03-18 11:20:00,23.37,23.41,23.33,23.39,921700.0,16.5768,16.6051,16.5484,16.5909,921700.0
2009-03-18 11:30:00,23.39,23.42,23.33,23.33,1400900.0,16.5909,16.6122,16.5484,16.5484,1400900.0
2009-03-18 11:40:00,23.34,23.41,23.33,23.38,305900.0,16.5555,16.6051,16.5484,16.5838,305900.0
2009-03-18 11:50:00,23.37,23.45,23.35,23.43,388500.0,16.5768,16.6335,16.5626,16.6193,388500.0
2009-03-18 12:00:00,23.44,23.52,23.44,23.52,689500.0,16.6264,16.6832,16.6264,16.6832,689500.0
2009-03-18 12:10:00,23.52,23.59,23.51,23.57,653300.0,16.6832,16.7328,16.6761,16.7186,653300.0
2009-03-18 12:20:00,23.57,23.61,23.51,23.53,918600.0,16.7186,16.747,16.6761,16.6902,918600.0
2009-03-18 12:30:00,23.53,23.53,23.46,23.48,1276900.0,16.6902,16.6902,16.6406,16.6548,1276900.0
2009-03-18 12:40:00,23.48,23.55,23.48,23.51,661300.0,16.6548,16.7044,16.6548,16.6761,661300.0
2009-03-18 12:50:00,23.51,23.62,23.48,23.61,1042200.0,16.6761,16.7541,16.6548,16.747,1042200.0
2009-03-18 13:00:00,23.61,23.61,23.56,23.58,508500.0,16.747,16.747,16.7115,16.7257,508500.0
2009-03-18 13:10:00,23.59,23.6,23.53,23.54,456600.0,16.7328,16.7399,16.6902,16.6973,456600.0
2009-03-18 13:20:00,23.53,23.62,23.53,23.58,272600.0,16.6902,16.7541,16.6902,16.7257,272600.0
2009-03-18 13:30:00,23.59,23.64,23.58,23.61,278900.0,16.7328,16.7683,16.7257,16.747,278900.0
2009-03-18 13:40:00,23.62,23.7,23.62,23.68,813500.0,16.7541,16.8108,16.7541,16.7966,813500.0
2009-03-18 13:50:00,23.69,23.73,23.65,23.66,851200.0,16.8037,16.8321,16.7754,16.7825,851200.0
2009-03-18 14:00:00,23.67,23.67,23.6,23.64,418200.0,16.7895,16.7895,16.7399,16.7683,418200.0
2009-03-18 14:10:00,23.64,23.93,23.63,23.82,1782500.0,16.7683,16.974,16.7612,16.8959,1782500.0
2009-03-18 14:20:00,23.83,24.23,23.82,24.05,11579600.0,16.903,17.1868,16.8959,17.0591,11579600.0
2009-03-18 14:30:00,24.05,24.18,23.98,24.07,4499700.0,17.0591,17.1513,17.0094,17.0733,4499700.0
2009-03-18 14:40:00,24.06,24.41,24.05,24.4,3074900.0,17.0662,17.3144,17.0591,17.3073,3074900.0
2009-03-18 14:50:00,24.4,24.51,24.33,24.48,3889300.0,17.3073,17.3854,17.2577,17.3641,3889300.0
2009-03-18 15:00:00,24.48,24.48,24.31,24.43,3047900.0,17.3641,17.3641,17.2435,17.3286,3047900.0
2009-03-18 15:10:00,24.43,24.48,24.3,24.32,2191700.0,17.3286,17.3641,17.2364,17.2506,2191700.0
2009-03-18 15:20:00,24.31,24.32,24.1,24.24,4408700.0,17.2435,17.2506,17.0946,17.1939,4408700.0
2009-03-18 15:30:00,24.25,24.27,24.14,24.18,3200000.0,17.201,17.2151,17.1229,17.1513,3200000.0
2009-03-18 15:40:00,24.18,24.28,24.18,24.24,4077900.0,17.1513,17.2222,17.1513,17.1939,4077900.0
2009-03-18 15:50:00,24.24,24.39,24.24,24.37,5471400.0,17.1939,17.3003,17.1939,17.2861,5471400.0
2009-03-19 09:30:00,24.68,24.74,24.56,24.58,4120000.0,17.506,17.5485,17.4208,17.435,4120000.0
2009-03-19 09:40:00,24.58,24.58,24.45,24.56,4543000.0,17.435,17.435,17.3428,17.4208,4543000.0
2009-03-19 09:50:00,24.57,24.57,24.32,24.32,2655900.0,17.4279,17.4279,17.2506,17.2506,2655900.0
2009-03-19 10:00:00,24.32,24.38,24.28,24.3,1998400.0,17.2506,17.2932,17.2222,17.2364,1998400.0
2009-03-19 10:10:00,24.29,24.44,24.28,24.43,2162900.0,17.2293,17.3357,17.2222,17.3286,2162900.0
2009-03-19 10:20:00,24.43,24.5,24.37,24.38,3033800.0,17.3286,17.3783,17.2861,17.2932,3033800.0
2009-03-19 10:30:00,24.38,24.51,24.36,24.48,2425500.0,17.2932,17.3854,17.279,17.3641,2425500.0
2009-03-19 10:40:00,24.49,24.58,24.49,24.5,2219100.0,17.3712,17.435,17.3712,17.3783,2219100.0
2009-03-19 10:50:00,24.51,24.52,24.4,24.45,3410000.0,17.3854,17.3925,17.3073,17.3428,3410000.0
2009-03-19 11:00:00,24.46,24.53,24.43,24.43,2335700.0,17.3499,17.3996,17.3286,17.3286,2335700.0
2009-03-19 11:10:00,24.42,24.43,24.33,24.36,2058200.0,17.3215,17.3286,17.2577,17.279,2058200.0
2009-03-19 11:20:00,24.36,24.42,24.28,24.28,1750500.0,17.279,17.3215,17.2222,17.2222,1750500.0
2009-03-19 11:30:00,24.28,24.34,24.27,24.3,1621600.0,17.2222,17.2648,17.2151,17.2364,1621600.0
2009-03-19 11:40:00,24.3,24.3,24.2,24.21,1677700.0,17.2364,17.2364,17.1655,17.1726,1677700.0
2009-03-19 11:50:00,24.2,24.29,24.12,24.28,2508900.0,17.1655,17.2293,17.1087,17.2222,2508900.0
2009-03-19 12:00:00,24.28,24.29,24.22,24.25,1057100.0,17.2222,17.2293,17.1797,17.201,1057100.0
2009-03-19 12:10:00,24.24,24.27,24.19,24.21,900300.0,17.1939,17.2151,17.1584,17.1726,900300.0
2009-03-19 12:20:00,24.21,24.3,24.18,24.27,3124300.0,17.1726,17.2364,17.1513,17.2151,3124300.0
2009-03-19 12:30:00,24.28,24.33,24.24,24.32,2223600.0,17.2222,17.2577,17.1939,17.2506,2223600.0
2009-03-19 12:40:00,24.31,24.37,24.27,24.34,2041300.0,17.2435,17.2861,17.2151,17.2648,2041300.0
2009-03-19 12:50:00,24.33,24.38,24.27,24.29,1535200.0,17.2577,17.2932,17.2151,17.2293,1535200.0
2009-03-19 13:00:00,24.28,24.33,24.25,24.26,1263500.0,17.2222,17.2577,17.201,17.208,1263500.0
2009-03-19 13:10:00,24.26,24.35,24.26,24.35,1355100.0,17.208,17.2719,17.208,17.2719,1355100.0
2009-03-19 13:20:00,24.34,24.36,24.29,24.32,3428800.0,17.2648,17.279,17.2293,17.2506,3428800.0
2009-03-19 13:30:00,24.32,24.36,24.25,24.32,998300.0,17.2506,17.279,17.201,17.2506,998300.0
2009-03-19 13:40:00,24.32,24.42,24.31,24.41,733700.0,17.2506,17.3215,17.2435,17.3144,733700.0
2009-03-19 13:50:00,24.41,24.44,24.38,24.4,1296900.0,17.3144,17.3357,17.2932,17.3073,1296900.0
2009-03-19 14:00:00,24.41,24.47,24.39,24.43,2052600.0,17.3144,17.357,17.3003,17.3286,2052600.0
2009-03-19 14:10:00,24.44,24.44,24.35,24.39,1417900.0,17.3357,17.3357,17.2719,17.3003,1417900.0
2009-03-19 14:20:00,24.38,24.39,24.28,24.33,956800.0,17.2932,17.3003,17.2222,17.2577,956800.0
2009-03-19 14:30:00,24.34,24.37,24.28,24.32,3438400.0,17.2648,17.2861,17.2222,17.2506,3438400.0
2009-03-19 14:40:00,24.32,24.34,24.24,24.28,1806700.0,17.2506,17.2648,17.1939,17.2222,1806700.0
2009-03-19 14:50:00,24.28,24.32,24.24,24.31,1474200.0,17.2222,17.2506,17.1939,17.2435,1474200.0
2009-03-19 15:00:00,24.3,24.37,24.27,24.3,2387300.0,17.2364,17.2861,17.2151,17.2364,2387300.0
2009-03-19 15:10:00,24.3,24.38,24.27,24.34,1012500.0,17.2364,17.2932,17.2151,17.2648,1012500.0
2009-03-19 15:20:00,24.34,24.36,24.27,24.32,1910700.0,17.2648,17.279,17.2151,17.2506,1910700.0
2009-03-19 15:30:00,24.32,24.41,24.28,24.3,2191600.0,17.2506,17.3144,17.2222,17.2364,2191600.0
2009-03-19 15:40:00,24.3,24.39,24.25,24.34,5900500.0,17.2364,17.3003,17.201,17.2648,5900500.0
2009-03-19 15:50:00,24.34,24.35,24.23,24.25,6724300.0,17.2648,17.2719,17.1868,17.201,6724300.0
2009-03-20 09:30:00,24.16,24.27,24.11,24.26,3544000.0,17.1371,17.2151,17.1016,17.208,3544000.0
2009-03-20 09:40:00,24.26,24.31,24.19,24.27,1744400.0,17.208,17.2435,17.1584,17.2151,1744400.0
2009-03-20 09:50:00,24.27,24.36,24.23,24.24,1869000.0,17.2151,17.279,17.1868,17.1939,1869000.0
2009-03-20 10:00:00,24.25,24.27,24.17,24.21,1856100.0,17.201,17.2151,17.1442,17.1726,1856100.0
2009-03-20 10:10:00,24.22,24.24,24.17,24.18,1673300.0,17.1797,17.1939,17.1442,17.1513,1673300.0
2009-03-20 10:20:00,24.18,24.32,24.17,24.32,1974900.0,17.1513,17.2506,17.1442,17.2506,1974900.0
2009-03-20 10:30:00,24.32,24.33,24.22,24.27,2243500.0,17.2506,17.2577,17.1797,17.2151,2243500.0
2009-03-20 10:40:00,24.27,24.3,24.22,24.29,1232200.0,17.2151,17.2364,17.1797,17.2293,1232200.0
2009-03-20 10:50:00,24.29,24.36,24.26,24.34,1593100.0,17.2293,17.279,17.208,17.2648,1593100.0
2009-03-20 11:00:00,24.34,24.34,24.25,24.28,854200.0,17.2648,17.2648,17.201,17.2222,854200.0
2009-03-20 11:10:00,24.28,24.28,24.16,24.19,2603000.0,17.2222,17.2222,17.1371,17.1584,2603000.0
2009-03-20 11:20:00,24.19,24.25,24.18,24.23,764900.0,17.1584,17.201,17.1513,17.1868,764900.0
2009-03-20 11:30:00,24.22,24.25,24.19,24.23,1111600.0,17.1797,17.201,17.1584,17.1868,1111600.0
2009-03-20 11:40:00,24.23,24.26,24.2,24.23,615500.0,17.1868,17.208,17.1655,17.1868,615500.0
2009-03-20 11:50:00,24.23,24.26,24.19,24.26,1240800.0,17.1868,17.208,17.1584,17.208,1240800.0
2009-03-20 12:00:00,24.26,24.26,24.19,24.22,689200.0,17.208,17.208,17.1584,17.1797,689200.0
2009-03-20 12:10:00,24.22,24.31,24.21,24.31,778800.0,17.1797,17.2435,17.1726,17.2435,778800.0
2009-03-20 12:20:00,24.32,24.32,24.25,24.29,616600.0,17.2506,17.2506,17.201,17.2293,616600.0
2009-03-20 12:30:00,24.28,24.33,24.24,24.24,942100.0,17.2222,17.2577,17.1939,17.1939,942100.0
2009-03-20 12:40:00,24.24,24.27,24.2,24.21,506500.0,17.1939,17.2151,17.1655,17.1726,506500.0
2009-03-20 12:50:00,24.2,24.2,24.08,24.12,1542000.0,17.1655,17.1655,17.0804,17.1087,1542000.0
2009-03-20 13:00:00,24.12,24.13,24.08,24.08,1108500.0,17.1087,17.1158,17.0804,17.0804,1108500.0
2009-03-20 13:10:00,24.08,24.13,24.05,24.09,927300.0,17.0804,17.1158,17.0591,17.0875,927300.0
2009-03-20 13:20:00,24.08,24.09,24.01,24.04,1134600.0,17.0804,17.0875,17.0307,17.052,1134600.0
2009-03-20 13:30:00,24.03,24.08,23.97,23.99,558200.0,17.0449,17.0804,17.0023,17.0165,558200.0
2009-03-20 13:40:00,23.99,24.01,23.91,23.92,2008000.0,17.0165,17.0307,16.9598,16.9669,2008000.0
2009-03-20 13:50:00,23.92,23.98,23.88,23.91,1616500.0,16.9669,17.0094,16.9385,16.9598,1616500.0
2009-03-20 14:00:00,23.91,23.93,23.82,23.84,1778500.0,16.9598,16.974,16.8959,16.9101,1778500.0
2009-03-20 14:10:00,23.84,23.92,23.83,23.92,2058400.0,16.9101,16.9669,16.903,16.9669,2058400.0
2009-03-20 14:20:00,23.92,23.95,23.86,23.94,906200.0,16.9669,16.9882,16.9243,16.9811,906200.0
2009-03-20 14:30:00,23.94,23.98,23.91,23.93,1024300.0,16.9811,17.0094,16.9598,16.974,1024300.0
2009-03-20 14:40:00,23.93,23.93,23.82,23.87,2069800.0,16.974,16.974,16.8959,16.9314,2069800.0
2009-03-20 14:50:00,23.88,23.96,23.83,23.94,914800.0,16.9385,16.9953,16.903,16.9811,914800.0
2009-03-20 15:00:00,23.94,23.99,23.93,23.98,2234600.0,16.9811,17.0165,16.974,17.0094,2234600.0
2009-03-20 15:10:00,23.98,24.05,23.94,23.98,1556500.0,17.0094,17.0591,16.9811,17.0094,1556500.0
2009-03-20 15:20:00,23.98,24.06,23.85,24.0,2271300.0,17.0094,17.0662,16.9172,17.0236,2271300.0
2009-03-20 15:30:00,24.0,24.1,23.99,24.01,2765100.0,17.0236,17.0946,17.0165,17.0307,2765100.0
2009-03-20 15:40:00,24.01,24.05,23.91,23.91,3999800.0,17.0307,17.0591,16.9598,16.9598,3999800.0
2009-03-20 15:50:00,23.91,24.0,23.9,23.9,5739700.0,16.9598,17.0236,16.9527,16.9527,5739700.0
2009-03-23 09:30:00,24.96,25.1,24.93,25.06,5569700.0,17.7046,17.8039,17.6833,17.7755,5569700.0
2009-03-23 09:40:00,25.06,25.1,24.92,24.94,4528300.0,17.7755,17.8039,17.6762,17.6904,4528300.0
2009-03-23 09:50:00,24.93,25.01,24.91,24.98,3191100.0,17.6833,17.74,17.6691,17.7188,3191100.0
2009-03-23 10:00:00,24.98,25.12,24.98,25.11,7234100.0,17.7188,17.8181,17.7188,17.811,7234100.0
2009-03-23 10:10:00,25.11,25.28,25.08,25.24,4066400.0,17.811,17.9315,17.7897,17.9032,4066400.0
2009-03-23 10:20:00,25.24,25.3,25.23,25.25,1923800.0,17.9032,17.9457,17.8961,17.9103,1923800.0
2009-03-23 10:30:00,25.26,25.4,25.25,25.34,6361500.0,17.9174,18.0167,17.9103,17.9741,6361500.0
2009-03-23 10:40:00,25.33,25.36,25.29,25.32,4157000.0,17.967,17.9883,17.9386,17.9599,4157000.0
2009-03-23 10:50:00,25.32,25.51,25.31,25.48,5936300.0,17.9599,18.0947,17.9528,18.0734,5936300.0
2009-03-23 11:00:00,25.47,25.55,25.47,25.51,1957400.0,18.0663,18.1231,18.0663,18.0947,1957400.0
2009-03-23 11:10:00,25.5,25.52,25.48,25.48,1788000.0,18.0876,18.1018,18.0734,18.0734,1788000.0
2009-03-23 11:20:00,25.48,25.55,25.41,25.45,1940900.0,18.0734,18.1231,18.0238,18.0521,1940900.0
2009-03-23 11:30:00,25.45,25.49,25.43,25.43,1543900.0,18.0521,18.0805,18.0379,18.0379,1543900.0
2009-03-23 11:40:00,25.44,25.5,25.42,25.48,4425400.0,18.045,18.0876,18.0309,18.0734,4425400.0
2009-03-23 11:50:00,25.48,25.61,25.48,25.59,1843000.0,18.0734,18.1656,18.0734,18.1514,1843000.0
2009-03-23 12:00:00,25.59,25.61,25.57,25.6,3070700.0,18.1514,18.1656,18.1373,18.1585,3070700.0
2009-03-23 12:10:00,25.6,25.61,25.57,25.57,1411400.0,18.1585,18.1656,18.1373,18.1373,1411400.0
2009-03-23 12:20:00,25.58,25.6,25.56,25.59,905600.0,18.1443,18.1585,18.1302,18.1514,905600.0
2009-03-23 12:30:00,25.6,25.63,25.57,25.6,1636500.0,18.1585,18.1798,18.1373,18.1585,1636500.0
2009-03-23 12:40:00,25.6,25.62,25.56,25.61,3671200.0,18.1585,18.1727,18.1302,18.1656,3671200.0
2009-03-23 12:50:00,25.62,25.64,25.58,25.58,1696900.0,18.1727,18.1869,18.1443,18.1443,1696900.0
2009-03-23 13:00:00,25.58,25.63,25.56,25.63,1303900.0,18.1443,18.1798,18.1302,18.1798,1303900.0
2009-03-23 13:10:00,25.63,25.73,25.5,25.68,2176100.0,18.1798,18.2507,18.0876,18.2153,2176100.0
2009-03-23 13:20:00,25.68,25.7,25.54,25.55,1660800.0,18.2153,18.2295,18.116,18.1231,1660800.0
2009-03-23 13:30:00,25.55,25.61,25.51,25.55,4874600.0,18.1231,18.1656,18.0947,18.1231,4874600.0
2009-03-23 13:40:00,25.54,25.6,25.53,25.59,1135400.0,18.116,18.1585,18.1089,18.1514,1135400.0
2009-03-23 13:50:00,25.59,25.61,25.54,25.57,1638700.0,18.1514,18.1656,18.116,18.1373,1638700.0
2009-03-23 14:00:00,25.57,25.62,25.57,25.62,824600.0,18.1373,18.1727,18.1373,18.1727,824600.0
2009-03-23 14:10:00,25.62,25.62,25.54,25.59,1009300.0,18.1727,18.1727,18.116,18.1514,1009300.0
2009-03-23 14:20:00,25.6,25.7,25.58,25.69,837700.0,18.1585,18.2295,18.1443,18.2224,837700.0
2009-03-23 14:30:00,25.68,25.74,25.66,25.71,1495600.0,18.2153,18.2578,18.2011,18.2366,1495600.0
2009-03-23 14:40:00,25.71,25.81,25.65,25.81,3976000.0,18.2366,18.3075,18.194,18.3075,3976000.0
2009-03-23 14:50:00,25.81,25.89,25.8,25.88,3280800.0,18.3075,18.3642,18.3004,18.3571,3280800.0
2009-03-23 15:00:00,25.87,25.89,25.81,25.83,2500600.0,18.35,18.3642,18.3075,18.3217,2500600.0
2009-03-23 15:10:00,25.83,25.92,25.79,25.91,3912700.0,18.3217,18.3855,18.2933,18.3784,3912700.0
2009-03-23 15:20:00,25.91,25.94,25.86,25.93,2243300.0,18.3784,18.3997,18.343,18.3926,2243300.0
2009-03-23 15:30:00,25.93,26.0,25.87,25.99,3151900.0,18.3926,18.4423,18.35,18.4352,3151900.0
2009-03-23 15:40:00,26.0,26.07,25.97,26.05,4101100.0,18.4423,18.4919,18.421,18.4777,4101100.0
2009-03-23 15:50:00,26.05,26.15,25.98,26.05,10355700.0,18.4777,18.5487,18.4281,18.4777,10355700.0
2009-03-24 09:30:00,25.44,25.5,25.37,25.45,6011300.0,18.045,18.0876,17.9954,18.0521,6011300.0
2009-03-24 09:40:00,25.46,25.47,25.35,25.39,3852900.0,18.0592,18.0663,17.9812,18.0096,3852900.0
2009-03-24 09:50:00,25.39,25.54,25.36,25.52,2570900.0,18.0096,18.116,17.9883,18.1018,2570900.0
2009-03-24 10:00:00,25.53,25.63,25.5,25.56,3617400.0,18.1089,18.1798,18.0876,18.1302,3617400.0
2009-03-24 10:10:00,25.56,25.64,25.52,25.52,6379300.0,18.1302,18.1869,18.1018,18.1018,6379300.0
2009-03-24 10:20:00,25.52,25.55,25.45,25.46,2139400.0,18.1018,18.1231,18.0521,18.0592,2139400.0
2009-03-24 10:30:00,25.46,25.47,25.4,25.44,2958000.0,18.0592,18.0663,18.0167,18.045,2958000.0
2009-03-24 10:40:00,25.43,25.48,25.41,25.43,2314800.0,18.0379,18.0734,18.0238,18.0379,2314800.0
2009-03-24 10:50:00,25.43,25.5,25.43,25.47,1871700.0,18.0379,18.0876,18.0379,18.0663,1871700.0
2009-03-24 11:00:00,25.47,25.51,25.44,25.5,1714200.0,18.0663,18.0947,18.045,18.0876,1714200.0
2009-03-24 11:10:00,25.5,25.58,25.49,25.53,1647300.0,18.0876,18.1443,18.0805,18.1089,1647300.0
2009-03-24 11:20:00,25.54,25.64,25.52,25.6,2044900.0,18.116,18.1869,18.1018,18.1585,2044900.0
2009-03-24 11:30:00,25.6,25.64,25.57,25.64,1238500.0,18.1585,18.1869,18.1373,18.1869,1238500.0
2009-03-24 11:40:00,25.64,25.64,25.56,25.6,1196800.0,18.1869,18.1869,18.1302,18.1585,1196800.0
2009-03-24 11:50:00,25.61,25.63,25.52,25.52,1493800.0,18.1656,18.1798,18.1018,18.1018,1493800.0
2009-03-24 12:00:00,25.52,25.55,25.48,25.5,1783900.0,18.1018,18.1231,18.0734,18.0876,1783900.0
2009-03-24 12:10:00,25.5,25.62,25.48,25.61,1083700.0,18.0876,18.1727,18.0734,18.1656,1083700.0
2009-03-24 12:20:00,25.6,25.64,25.59,25.63,1442300.0,18.1585,18.1869,18.1514,18.1798,1442300.0
2009-03-24 12:30:00,25.63,25.65,25.59,25.6,1099800.0,18.1798,18.194,18.1514,18.1585,1099800.0
2009-03-24 12:40:00,25.59,25.64,25.57,25.64,654100.0,18.1514,18.1869,18.1373,18.1869,654100.0
2009-03-24 12:50:00,25.64,25.71,25.63,25.69,898800.0,18.1869,18.2366,18.1798,18.2224,898800.0
2009-03-24 13:00:00,25.7,25.71,25.64,25.71,1154000.0,18.2295,18.2366,18.1869,18.2366,1154000.0
2009-03-24 13:10:00,25.71,25.75,25.64,25.72,2011600.0,18.2366,18.2649,18.1869,18.2436,2011600.0
2009-03-24 13:20:00,25.73,25.8,25.73,25.76,894100.0,18.2507,18.3004,18.2507,18.272,894100.0
2009-03-24 13:30:00,25.76,25.77,25.64,25.67,1018800.0,18.272,18.2791,18.1869,18.2082,1018800.0
2009-03-24 13:40:00,25.67,25.7,25.58,25.59,1401200.0,18.2082,18.2295,18.1443,18.1514,1401200.0
2009-03-24 13:50:00,25.59,25.64,25.55,25.61,1359000.0,18.1514,18.1869,18.1231,18.1656,1359000.0
2009-03-24 14:00:00,25.62,25.7,25.56,25.69,1149000.0,18.1727,18.2295,18.1302,18.2224,1149000.0
2009-03-24 14:10:00,25.75,25.75,25.66,25.7,3266800.0,18.2649,18.2649,18.2011,18.2295,3266800.0
2009-03-24 14:20:00,25.7,25.75,25.62,25.63,814900.0,18.2295,18.2649,18.1727,18.1798,814900.0
2009-03-24 14:30:00,25.63,25.7,25.6,25.63,2259700.0,18.1798,18.2295,18.1585,18.1798,2259700.0
2009-03-24 14:40:00,25.62,25.68,25.62,25.63,1495400.0,18.1727,18.2153,18.1727,18.1798,1495400.0
2009-03-24 14:50:00,25.63,25.66,25.51,25.56,1138400.0,18.1798,18.2011,18.0947,18.1302,1138400.0
2009-03-24 15:00:00,25.56,25.6,25.46,25.5,2766700.0,18.1302,18.1585,18.0592,18.0876,2766700.0
2009-03-24 15:10:00,25.5,25.6,25.48,25.58,1481000.0,18.0876,18.1585,18.0734,18.1443,1481000.0
2009-03-24 15:20:00,25.58,25.6,25.48,25.53,1869200.0,18.1443,18.1585,18.0734,18.1089,1869200.0
2009-03-24 15:30:00,25.53,25.57,25.47,25.54,2763300.0,18.1089,18.1373,18.0663,18.116,2763300.0
2009-03-24 15:40:00,25.54,25.54,25.43,25.45,2458400.0,18.116,18.116,18.0379,18.0521,2458400.0
2009-03-24 15:50:00,25.45,25.47,25.3,25.36,9684300.0,18.0521,18.0663,17.9457,17.9883,9684300.0
2009-03-25 09:30:00,25.51,25.68,25.51,25.62,3799000.0,18.0947,18.2153,18.0947,18.1727,3799000.0
2009-03-25 09:40:00,25.62,25.7,25.61,25.67,3589000.0,18.1727,18.2295,18.1656,18.2082,3589000.0
2009-03-25 09:50:00,25.67,25.83,25.66,25.81,2356100.0,18.2082,18.3217,18.2011,18.3075,2356100.0
2009-03-25 10:00:00,25.81,26.08,25.81,26.05,6799300.0,18.3075,18.499,18.3075,18.4777,6799300.0
2009-03-25 10:10:00,26.05,26.05,25.91,25.95,5722500.0,18.4777,18.4777,18.3784,18.4068,5722500.0
2009-03-25 10:20:00,25.95,25.96,25.88,25.94,3639100.0,18.4068,18.4139,18.3571,18.3997,3639100.0
2009-03-25 10:30:00,25.94,26.11,25.93,26.1,3519200.0,18.3997,18.5203,18.3926,18.5132,3519200.0
2009-03-25 10:40:00,26.1,26.1,26.02,26.04,1397900.0,18.5132,18.5132,18.4564,18.4706,1397900.0
2009-03-25 10:50:00,26.04,26.07,26.01,26.03,988800.0,18.4706,18.4919,18.4494,18.4635,988800.0
2009-03-25 11:00:00,26.03,26.1,26.02,26.1,2436700.0,18.4635,18.5132,18.4564,18.5132,2436700.0
2009-03-25 11:10:00,26.1,26.12,25.97,26.0,2641600.0,18.5132,18.5274,18.421,18.4423,2641600.0
2009-03-25 11:20:00,26.0,26.04,25.96,26.03,1272500.0,18.4423,18.4706,18.4139,18.4635,1272500.0
2009-03-25 11:30:00,26.03,26.08,26.0,26.03,1639600.0,18.4635,18.499,18.4423,18.4635,1639600.0
2009-03-25 11:40:00,26.02,26.1,25.99,26.07,1449800.0,18.4564,18.5132,18.4352,18.4919,1449800.0
2009-03-25 11:50:00,26.07,26.1,26.02,26.03,2462200.0,18.4919,18.5132,18.4564,18.4635,2462200.0
2009-03-25 12:00:00,26.03,26.13,26.02,26.1,2642600.0,18.4635,18.5345,18.4564,18.5132,2642600.0
2009-03-25 12:10:00,26.09,26.09,25.9,26.0,1051600.0,18.5061,18.5061,18.3713,18.4423,1051600.0
2009-03-25 12:20:00,26.0,26.03,25.93,25.97,1639900.0,18.4423,18.4635,18.3926,18.421,1639900.0
2009-03-25 12:30:00,25.97,26.0,25.91,25.97,1318200.0,18.421,18.4423,18.3784,18.421,1318200.0
2009-03-25 12:40:00,25.96,25.99,25.91,25.91,766100.0,18.4139,18.4352,18.3784,18.3784,766100.0
2009-03-25 12:50:00,25.91,25.97,25.89,25.96,1607000.0,18.3784,18.421,18.3642,18.4139,1607000.0
2009-03-25 13:00:00,25.97,26.02,25.95,25.95,2465400.0,18.421,18.4564,18.4068,18.4068,2465400.0
2009-03-25 13:10:00,25.95,25.97,25.81,25.82,1414300.0,18.4068,18.421,18.3075,18.3146,1414300.0
2009-03-25 13:20:00,25.82,25.85,25.7,25.74,1765300.0,18.3146,18.3359,18.2295,18.2578,1765300.0
2009-03-25 13:30:00,25.73,25.76,25.66,25.66,1499800.0,18.2507,18.272,18.2011,18.2011,1499800.0
2009-03-25 13:40:00,25.66,25.71,25.54,25.61,3066100.0,18.2011,18.2366,18.116,18.1656,3066100.0
2009-03-25 13:50:00,25.61,25.7,25.6,25.62,963100.0,18.1656,18.2295,18.1585,18.1727,963100.0
2009-03-25 14:00:00,25.61,25.62,25.34,25.35,2640600.0,18.1656,18.1727,17.9741,17.9812,2640600.0
2009-03-25 14:10:00,25.35,25.43,25.35,25.43,2838100.0,17.9812,18.0379,17.9812,18.0379,2838100.0
2009-03-25 14:20:00,25.42,25.5,25.38,25.41,2265100.0,18.0309,18.0876,18.0025,18.0238,2265100.0
2009-03-25 14:30:00,25.41,25.44,25.29,25.3,1795200.0,18.0238,18.045,17.9386,17.9457,1795200.0
2009-03-25 14:40:00,25.3,25.32,25.17,25.27,2473600.0,17.9457,17.9599,17.8535,17.9245,2473600.0
2009-03-25 14:50:00,25.27,25.33,25.19,25.23,1580200.0,17.9245,17.967,17.8677,17.8961,1580200.0
2009-03-25 15:00:00,25.23,25.27,25.19,25.22,3008700.0,17.8961,17.9245,17.8677,17.889,3008700.0
2009-03-25 15:10:00,25.22,25.38,25.21,25.37,1407600.0,17.889,18.0025,17.8819,17.9954,1407600.0
2009-03-25 15:20:00,25.36,25.51,25.36,25.49,2460200.0,17.9883,18.0947,17.9883,18.0805,2460200.0
2009-03-25 15:30:00,25.5,25.55,25.49,25.53,2436800.0,18.0876,18.1231,18.0805,18.1089,2436800.0
2009-03-25 15:40:00,25.53,25.61,25.45,25.56,3608500.0,18.1089,18.1656,18.0521,18.1302,3608500.0
2009-03-25 15:50:00,25.55,25.79,25.52,25.7,7097500.0,18.1231,18.2933,18.1018,18.2295,7097500.0
2009-03-26 09:30:00,26.26,26.37,26.2,26.3,3822100.0,18.6267,18.7047,18.5841,18.6551,3822100.0
2009-03-26 09:40:00,26.3,26.36,26.16,26.17,3947300.0,18.6551,18.6976,18.5557,18.5628,3947300.0
2009-03-26 09:50:00,26.18,26.2,26.05,26.08,3012200.0,18.5699,18.5841,18.4777,18.499,3012200.0
2009-03-26 10:00:00,26.07,26.24,26.07,26.18,2093000.0,18.4919,18.6125,18.4919,18.5699,2093000.0
2009-03-26 10:10:00,26.17,26.18,26.0,26.07,1491600.0,18.5628,18.5699,18.4423,18.4919,1491600.0
2009-03-26 10:20:00,26.08,26.14,26.01,26.03,1009400.0,18.499,18.5416,18.4494,18.4635,1009400.0
2009-03-26 10:30:00,26.02,26.14,25.98,26.11,1597000.0,18.4564,18.5416,18.4281,18.5203,1597000.0
2009-03-26 10:40:00,26.11,26.19,26.11,26.12,1615100.0,18.5203,18.577,18.5203,18.5274,1615100.0
2009-03-26 10:50:00,26.1,26.14,26.06,26.11,1396800.0,18.5132,18.5416,18.4848,18.5203,1396800.0
2009-03-26 11:00:00,26.11,26.23,26.09,26.18,1220700.0,18.5203,18.6054,18.5061,18.5699,1220700.0
2009-03-26 11:10:00,26.19,26.24,26.14,26.17,703000.0,18.577,18.6125,18.5416,18.5628,703000.0
2009-03-26 11:20:00,26.17,26.24,26.11,26.12,1275600.0,18.5628,18.6125,18.5203,18.5274,1275600.0
2009-03-26 11:30:00,26.12,26.22,26.11,26.18,1168500.0,18.5274,18.5983,18.5203,18.5699,1168500.0
2009-03-26 11:40:00,26.17,26.24,26.16,26.2,922400.0,18.5628,18.6125,18.5557,18.5841,922400.0
2009-03-26 11:50:00,26.2,26.22,26.09,26.18,726000.0,18.5841,18.5983,18.5061,18.5699,726000.0
2009-03-26 12:00:00,26.18,26.28,26.14,26.27,2197600.0,18.5699,18.6409,18.5416,18.6338,2197600.0
2009-03-26 12:10:00,26.27,26.28,26.2,26.25,2212400.0,18.6338,18.6409,18.5841,18.6196,2212400.0
2009-03-26 12:20:00,26.26,26.32,26.08,26.31,918600.0,18.6267,18.6692,18.499,18.6621,918600.0
2009-03-26 12:30:00,26.31,26.31,26.22,26.27,1058200.0,18.6621,18.6621,18.5983,18.6338,1058200.0
2009-03-26 12:40:00,26.27,26.32,26.17,26.21,1371000.0,18.6338,18.6692,18.5628,18.5912,1371000.0
2009-03-26 12:50:00,26.22,26.23,26.15,26.19,964700.0,18.5983,18.6054,18.5487,18.577,964700.0
2009-03-26 13:00:00,26.18,26.37,26.1,26.35,2431800.0,18.5699,18.7047,18.5132,18.6905,2431800.0
2009-03-26 13:10:00,26.36,26.38,26.27,26.35,914100.0,18.6976,18.7118,18.6338,18.6905,914100.0
2009-03-26 13:20:00,26.36,26.46,26.35,26.42,1732900.0,18.6976,18.7685,18.6905,18.7402,1732900.0
2009-03-26 13:30:00,26.42,26.44,26.32,26.34,1338800.0,18.7402,18.7544,18.6692,18.6834,1338800.0
2009-03-26 13:40:00,26.33,26.35,26.3,26.32,1065300.0,18.6763,18.6905,18.6551,18.6692,1065300.0
2009-03-26 13:50:00,26.31,26.39,26.31,26.33,803800.0,18.6621,18.7189,18.6621,18.6763,803800.0
2009-03-26 14:00:00,26.34,26.44,26.34,26.41,1221300.0,18.6834,18.7544,18.6834,18.7331,1221300.0
2009-03-26 14:10:00,26.4,26.43,26.34,26.36,1952700.0,18.726,18.7473,18.6834,18.6976,1952700.0
2009-03-26 14:20:00,26.36,26.42,26.29,26.31,1713200.0,18.6976,18.7402,18.648,18.6621,1713200.0
2009-03-26 14:30:00,26.31,26.34,26.24,26.29,1654300.0,18.6621,18.6834,18.6125,18.648,1654300.0
2009-03-26 14:40:00,26.29,26.33,26.24,26.27,1457500.0,18.648,18.6763,18.6125,18.6338,1457500.0
2009-03-26 14:50:00,26.26,26.3,26.13,26.14,2432600.0,18.6267,18.6551,18.5345,18.5416,2432600.0
2009-03-26 15:00:00,26.14,26.29,26.13,26.27,1979600.0,18.5416,18.648,18.5345,18.6338,1979600.0
2009-03-26 15:10:00,26.27,26.29,26.2,26.22,1790300.0,18.6338,18.648,18.5841,18.5983,1790300.0
2009-03-26 15:20:00,26.23,26.35,26.21,26.35,1806500.0,18.6054,18.6905,18.5912,18.6905,1806500.0
2009-03-26 15:30:00,26.35,26.4,26.29,26.36,2068600.0,18.6905,18.726,18.648,18.6976,2068600.0
2009-03-26 15:40:00,26.37,26.48,26.36,26.39,2977200.0,18.7047,18.7827,18.6976,18.7189,2977200.0
2009-03-26 15:50:00,26.39,26.47,26.31,26.38,7227600.0,18.7189,18.7756,18.6621,18.7118,7227600.0
2009-03-27 09:30:00,25.81,25.84,25.65,25.7,5260400.0,18.3075,18.3288,18.194,18.2295,5260400.0
2009-03-27 09:40:00,25.69,25.76,25.67,25.75,3597600.0,18.2224,18.272,18.2082,18.2649,3597600.0
2009-03-27 09:50:00,25.75,25.8,25.72,25.74,2564200.0,18.2649,18.3004,18.2436,18.2578,2564200.0
2009-03-27 10:00:00,25.74,25.76,25.57,25.57,3613900.0,18.2578,18.272,18.1373,18.1373,3613900.0
2009-03-27 10:10:00,25.58,25.65,25.57,25.62,2038800.0,18.1443,18.194,18.1373,18.1727,2038800.0
2009-03-27 10:20:00,25.61,25.72,25.61,25.71,1777500.0,18.1656,18.2436,18.1656,18.2366,1777500.0
2009-03-27 10:30:00,25.71,25.72,25.63,25.69,2535300.0,18.2366,18.2436,18.1798,18.2224,2535300.0
2009-03-27 10:40:00,25.7,25.71,25.67,25.67,1750400.0,18.2295,18.2366,18.2082,18.2082,1750400.0
2009-03-27 10:50:00,25.68,25.72,25.65,25.7,2215100.0,18.2153,18.2436,18.194,18.2295,2215100.0
2009-03-27 11:00:00,25.7,25.76,25.65,25.69,1487800.0,18.2295,18.272,18.194,18.2224,1487800.0
2009-03-27 11:10:00,25.68,25.76,25.65,25.7,1515600.0,18.2153,18.272,18.194,18.2295,1515600.0
2009-03-27 11:20:00,25.7,25.78,25.69,25.72,1205900.0,18.2295,18.2862,18.2224,18.2436,1205900.0
2009-03-27 11:30:00,25.72,25.74,25.68,25.69,1701700.0,18.2436,18.2578,18.2153,18.2224,1701700.0
2009-03-27 11:40:00,25.69,25.78,25.67,25.74,1926400.0,18.2224,18.2862,18.2082,18.2578,1926400.0
2009-03-27 11:50:00,25.73,25.77,25.72,25.74,979600.0,18.2507,18.2791,18.2436,18.2578,979600.0
2009-03-27 12:00:00,25.74,25.84,25.73,25.8,2008400.0,18.2578,18.3288,18.2507,18.3004,2008400.0
2009-03-27 12:10:00,25.82,25.83,25.7,25.73,1940800.0,18.3146,18.3217,18.2295,18.2507,1940800.0
2009-03-27 12:20:00,25.72,25.73,25.67,25.69,1051500.0,18.2436,18.2507,18.2082,18.2224,1051500.0
2009-03-27 12:30:00,25.68,25.69,25.62,25.63,1319100.0,18.2153,18.2224,18.1727,18.1798,1319100.0
2009-03-27 12:40:00,25.63,25.71,25.61,25.69,1336700.0,18.1798,18.2366,18.1656,18.2224,1336700.0
2009-03-27 12:50:00,25.69,25.71,25.58,25.61,1439200.0,18.2224,18.2366,18.1443,18.1656,1439200.0
2009-03-27 13:00:00,25.61,25.64,25.59,25.59,1276800.0,18.1656,18.1869,18.1514,18.1514,1276800.0
2009-03-27 13:10:00,25.61,25.63,25.56,25.6,522000.0,18.1656,18.1798,18.1302,18.1585,522000.0
2009-03-27 13:20:00,25.6,25.66,25.6,25.64,887700.0,18.1585,18.2011,18.1585,18.1869,887700.0
2009-03-27 13:30:00,25.64,25.72,25.6,25.64,1034300.0,18.1869,18.2436,18.1585,18.1869,1034300.0
2009-03-27 13:40:00,25.64,25.65,25.5,25.58,3167100.0,18.1869,18.194,18.0876,18.1443,3167100.0
2009-03-27 13:50:00,25.58,25.58,25.42,25.48,3527800.0,18.1443,18.1443,18.0309,18.0734,3527800.0
2009-03-27 14:00:00,25.48,25.54,25.43,25.52,999000.0,18.0734,18.116,18.0379,18.1018,999000.0
2009-03-27 14:10:00,25.52,25.58,25.47,25.52,4196500.0,18.1018,18.1443,18.0663,18.1018,4196500.0
2009-03-27 14:20:00,25.52,25.6,25.51,25.56,1194000.0,18.1018,18.1585,18.0947,18.1302,1194000.0
2009-03-27 14:30:00,25.56,25.58,25.5,25.55,1123200.0,18.1302,18.1443,18.0876,18.1231,1123200.0
2009-03-27 14:40:00,25.54,25.6,25.48,25.52,1518800.0,18.116,18.1585,18.0734,18.1018,1518800.0
2009-03-27 14:50:00,25.52,25.62,25.49,25.6,1960100.0,18.1018,18.1727,18.0805,18.1585,1960100.0
2009-03-27 15:00:00,25.6,25.71,25.6,25.63,1860700.0,18.1585,18.2366,18.1585,18.1798,1860700.0
2009-03-27 15:10:00,25.62,25.68,25.59,25.68,1203600.0,18.1727,18.2153,18.1514,18.2153,1203600.0
2009-03-27 15:20:00,25.68,25.68,25.55,25.58,1631500.0,18.2153,18.2153,18.1231,18.1443,1631500.0
2009-03-27 15:30:00,25.58,25.65,25.52,25.55,1773400.0,18.1443,18.194,18.1018,18.1231,1773400.0
2009-03-27 15:40:00,25.54,25.67,25.5,25.63,2662500.0,18.116,18.2082,18.0876,18.1798,2662500.0
2009-03-27 15:50:00,25.64,25.67,25.49,25.58,7036300.0,18.1869,18.2082,18.0805,18.1443,7036300.0
2009-03-30 09:30:00,24.54,24.54,24.36,24.5,5322600.0,17.4067,17.4067,17.279,17.3783,5322600.0
2009-03-30 09:40:00,24.5,24.51,24.33,24.37,3152200.0,17.3783,17.3854,17.2577,17.2861,3152200.0
2009-03-30 09:50:00,24.36,24.43,24.34,24.42,2049400.0,17.279,17.3286,17.2648,17.3215,2049400.0
2009-03-30 10:00:00,24.41,24.45,24.37,24.42,1455900.0,17.3144,17.3428,17.2861,17.3215,1455900.0
2009-03-30 10:10:00,24.43,24.45,24.36,24.37,1388000.0,17.3286,17.3428,17.279,17.2861,1388000.0
2009-03-30 10:20:00,24.38,24.39,24.34,24.38,1318100.0,17.2932,17.3003,17.2648,17.2932,1318100.0
2009-03-30 10:30:00,24.37,24.37,24.22,24.24,1891800.0,17.2861,17.2861,17.1797,17.1939,1891800.0
2009-03-30 10:40:00,24.24,24.45,24.18,24.23,1655800.0,17.1939,17.3428,17.1513,17.1868,1655800.0
2009-03-30 10:50:00,24.22,24.45,24.2,24.29,1691100.0,17.1797,17.3428,17.1655,17.2293,1691100.0
2009-03-30 11:00:00,24.29,24.45,24.2,24.23,795900.0,17.2293,17.3428,17.1655,17.1868,795900.0
2009-03-30 11:10:00,24.22,24.33,24.22,24.29,581700.0,17.1797,17.2577,17.1797,17.2293,581700.0
2009-03-30 11:20:00,24.29,24.35,24.22,24.22,883700.0,17.2293,17.2719,17.1797,17.1797,883700.0
2009-03-30 11:30:00,24.22,24.23,24.17,24.21,1165400.0,17.1797,17.1868,17.1442,17.1726,1165400.0
2009-03-30 11:40:00,24.21,24.26,24.18,24.25,1616100.0,17.1726,17.208,17.1513,17.201,1616100.0
2009-03-30 11:50:00,24.26,24.26,24.18,24.24,926600.0,17.208,17.208,17.1513,17.1939,926600.0
2009-03-30 12:00:00,24.24,24.24,24.19,24.19,818400.0,17.1939,17.1939,17.1584,17.1584,818400.0
2009-03-30 12:10:00,24.19,24.25,24.15,24.24,2058500.0,17.1584,17.201,17.13,17.1939,2058500.0
2009-03-30 12:20:00,24.24,24.3,24.22,24.28,818000.0,17.1939,17.2364,17.1797,17.2222,818000.0
2009-03-30 12:30:00,24.28,24.3,24.23,24.28,1004000.0,17.2222,17.2364,17.1868,17.2222,1004000.0
2009-03-30 12:40:00,24.28,24.3,24.26,24.26,272200.0,17.2222,17.2364,17.208,17.208,272200.0
2009-03-30 12:50:00,24.26,24.28,24.18,24.19,493700.0,17.208,17.2222,17.1513,17.1584,493700.0
2009-03-30 13:00:00,24.2,24.22,24.15,24.17,565700.0,17.1655,17.1797,17.13,17.1442,565700.0
2009-03-30 13:10:00,24.17,24.22,24.16,24.16,557400.0,17.1442,17.1797,17.1371,17.1371,557400.0
2009-03-30 13:20:00,24.16,24.25,24.15,24.23,534700.0,17.1371,17.201,17.13,17.1868,534700.0
2009-03-30 13:30:00,24.23,24.27,24.13,24.16,467300.0,17.1868,17.2151,17.1158,17.1371,467300.0
2009-03-30 13:40:00,24.15,24.21,24.09,24.12,963900.0,17.13,17.1726,17.0875,17.1087,963900.0
2009-03-30 13:50:00,24.12,24.13,24.08,24.09,639900.0,17.1087,17.1158,17.0804,17.0875,639900.0
2009-03-30 14:00:00,24.09,24.18,24.07,24.16,1536300.0,17.0875,17.1513,17.0733,17.1371,1536300.0
2009-03-30 14:10:00,24.16,24.25,24.15,24.24,539400.0,17.1371,17.201,17.13,17.1939,539400.0
2009-03-30 14:20:00,24.24,24.25,24.15,24.18,738500.0,17.1939,17.201,17.13,17.1513,738500.0
2009-03-30 14:30:00,24.18,24.2,24.14,24.14,973200.0,17.1513,17.1655,17.1229,17.1229,973200.0
2009-03-30 14:40:00,24.14,24.16,24.1,24.13,843100.0,17.1229,17.1371,17.0946,17.1158,843100.0
2009-03-30 14:50:00,24.14,24.18,24.08,24.1,1118100.0,17.1229,17.1513,17.0804,17.0946,1118100.0
2009-03-30 15:00:00,24.1,24.17,24.09,24.17,1246400.0,17.0946,17.1442,17.0875,17.1442,1246400.0
2009-03-30 15:10:00,24.18,24.24,24.14,24.14,920800.0,17.1513,17.1939,17.1229,17.1229,920800.0
2009-03-30 15:20:00,24.15,24.26,24.15,24.21,1354400.0,17.13,17.208,17.13,17.1726,1354400.0
2009-03-30 15:30:00,24.21,24.28,24.19,24.19,1414700.0,17.1726,17.2222,17.1584,17.1584,1414700.0
2009-03-30 15:40:00,24.19,24.26,24.16,24.2,2057200.0,17.1584,17.208,17.1371,17.1655,2057200.0
2009-03-30 15:50:00,24.2,24.39,24.19,24.29,5986500.0,17.1655,17.3003,17.1584,17.2293,5986500.0
2009-03-31 09:30:00,24.97,25.0,24.88,24.89,3876700.0,17.7117,17.7329,17.6478,17.6549,3876700.0
2009-03-31 09:40:00,24.88,24.93,24.72,24.77,2689600.0,17.6478,17.6833,17.5343,17.5698,2689600.0
2009-03-31 09:50:00,24.77,24.79,24.67,24.77,2526100.0,17.5698,17.584,17.4989,17.5698,2526100.0
2009-03-31 10:00:00,24.77,24.83,24.7,24.78,4272200.0,17.5698,17.6124,17.5201,17.5769,4272200.0
2009-03-31 10:10:00,24.79,24.8,24.7,24.76,1770400.0,17.584,17.5911,17.5201,17.5627,1770400.0
2009-03-31 10:20:00,24.76,24.8,24.7,24.79,2118100.0,17.5627,17.5911,17.5201,17.584,2118100.0
2009-03-31 10:30:00,24.8,24.9,24.8,24.86,1684000.0,17.5911,17.662,17.5911,17.6336,1684000.0
2009-03-31 10:40:00,24.86,24.93,24.8,24.88,2353400.0,17.6336,17.6833,17.5911,17.6478,2353400.0
2009-03-31 10:50:00,24.88,24.9,24.77,24.85,1529100.0,17.6478,17.662,17.5698,17.6265,1529100.0
2009-03-31 11:00:00,24.85,24.95,24.8,24.95,1679200.0,17.6265,17.6975,17.5911,17.6975,1679200.0
2009-03-31 11:10:00,24.94,24.94,24.86,24.9,1466800.0,17.6904,17.6904,17.6336,17.662,1466800.0
2009-03-31 11:20:00,24.9,24.92,24.87,24.88,1583300.0,17.662,17.6762,17.6407,17.6478,1583300.0
2009-03-31 11:30:00,24.88,24.89,24.84,24.85,1022300.0,17.6478,17.6549,17.6194,17.6265,1022300.0
2009-03-31 11:40:00,24.85,24.89,24.79,24.89,801800.0,17.6265,17.6549,17.584,17.6549,801800.0
2009-03-31 11:50:00,24.89,24.91,24.84,24.85,577100.0,17.6549,17.6691,17.6194,17.6265,577100.0
2009-03-31 12:00:00,24.84,24.85,24.77,24.78,958100.0,17.6194,17.6265,17.5698,17.5769,958100.0
2009-03-31 12:10:00,24.78,24.84,24.77,24.83,696600.0,17.5769,17.6194,17.5698,17.6124,696600.0
2009-03-31 12:20:00,24.82,24.84,24.76,24.8,951100.0,17.6053,17.6194,17.5627,17.5911,951100.0
2009-03-31 12:30:00,24.8,24.82,24.75,24.79,872000.0,17.5911,17.6053,17.5556,17.584,872000.0
2009-03-31 12:40:00,24.8,24.84,24.79,24.81,1009600.0,17.5911,17.6194,17.584,17.5982,1009600.0
2009-03-31 12:50:00,24.81,24.87,24.79,24.86,363800.0,17.5982,17.6407,17.584,17.6336,363800.0
2009-03-31 13:00:00,24.86,24.93,24.85,24.92,717700.0,17.6336,17.6833,17.6265,17.6762,717700.0
2009-03-31 13:10:00,24.92,24.95,24.92,24.93,496400.0,17.6762,17.6975,17.6762,17.6833,496400.0
2009-03-31 13:20:00,24.94,24.95,24.89,24.9,1248400.0,17.6904,17.6975,17.6549,17.662,1248400.0
2009-03-31 13:30:00,24.9,24.98,24.9,24.98,459600.0,17.662,17.7188,17.662,17.7188,459600.0
2009-03-31 13:40:00,24.98,25.0,24.95,24.99,514100.0,17.7188,17.7329,17.6975,17.7258,514100.0
2009-03-31 13:50:00,25.0,25.06,24.97,25.04,1500100.0,17.7329,17.7755,17.7117,17.7613,1500100.0
2009-03-31 14:00:00,25.04,25.08,25.01,25.07,1964000.0,17.7613,17.7897,17.74,17.7826,1964000.0
2009-03-31 14:10:00,25.07,25.14,25.06,25.13,1663900.0,17.7826,17.8322,17.7755,17.8252,1663900.0
2009-03-31 14:20:00,25.13,25.13,25.04,25.07,2488500.0,17.8252,17.8252,17.7613,17.7826,2488500.0
2009-03-31 14:30:00,25.07,25.17,25.06,25.16,1571700.0,17.7826,17.8535,17.7755,17.8464,1571700.0
2009-03-31 14:40:00,25.16,25.2,25.11,25.15,2236800.0,17.8464,17.8748,17.811,17.8393,2236800.0
2009-03-31 14:50:00,25.16,25.19,25.09,25.09,870600.0,17.8464,17.8677,17.7968,17.7968,870600.0
2009-03-31 15:00:00,25.09,25.11,25.01,25.04,2269300.0,17.7968,17.811,17.74,17.7613,2269300.0
2009-03-31 15:10:00,25.04,25.06,24.98,25.01,2006100.0,17.7613,17.7755,17.7188,17.74,2006100.0
2009-03-31 15:20:00,25.01,25.08,24.98,25.06,1676700.0,17.74,17.7897,17.7188,17.7755,1676700.0
2009-03-31 15:30:00,25.06,25.07,24.89,24.95,3317800.0,17.7755,17.7826,17.6549,17.6975,3317800.0
2009-03-31 15:40:00,24.96,24.97,24.81,24.83,4828500.0,17.7046,17.7117,17.5982,17.6124,4828500.0
2009-03-31 15:50:00,24.84,24.92,24.76,24.81,8743600.0,17.6194,17.6762,17.5627,17.5982,8743600.0
2009-04-01 09:30:00,24.8,24.83,24.72,24.79,2048900.0,17.5911,17.6124,17.5343,17.584,2048900.0
2009-04-01 09:40:00,24.78,24.87,24.78,24.78,2035600.0,17.5769,17.6407,17.5769,17.5769,2035600.0
2009-04-01 09:50:00,24.79,24.89,24.78,24.88,1593900.0,17.584,17.6549,17.5769,17.6478,1593900.0
2009-04-01 10:00:00,24.88,25.05,24.88,25.03,1689500.0,17.6478,17.7684,17.6478,17.7542,1689500.0
2009-04-01 10:10:00,25.03,25.17,24.75,25.17,1049400.0,17.7542,17.8535,17.5556,17.8535,1049400.0
2009-04-01 10:20:00,25.16,25.24,25.13,25.17,2071000.0,17.8464,17.9032,17.8252,17.8535,2071000.0
2009-04-01 10:30:00,25.16,25.23,25.08,25.22,2179000.0,17.8464,17.8961,17.7897,17.889,2179000.0
2009-04-01 10:40:00,25.22,25.29,25.21,25.23,1629700.0,17.889,17.9386,17.8819,17.8961,1629700.0
2009-04-01 10:50:00,25.23,25.31,25.22,25.23,2051600.0,17.8961,17.9528,17.889,17.8961,2051600.0
2009-04-01 11:00:00,25.23,25.29,25.2,25.24,1224100.0,17.8961,17.9386,17.8748,17.9032,1224100.0
2009-04-01 11:10:00,25.24,25.28,25.2,25.24,1095200.0,17.9032,17.9315,17.8748,17.9032,1095200.0
2009-04-01 11:20:00,25.23,25.31,25.22,25.3,1262900.0,17.8961,17.9528,17.889,17.9457,1262900.0
2009-04-01 11:30:00,25.29,25.38,25.29,25.37,997400.0,17.9386,18.0025,17.9386,17.9954,997400.0
2009-04-01 11:40:00,25.38,25.43,25.35,25.38,2270800.0,18.0025,18.0379,17.9812,18.0025,2270800.0
2009-04-01 11:50:00,25.39,25.44,25.35,25.42,639200.0,18.0096,18.045,17.9812,18.0309,639200.0
2009-04-01 12:00:00,25.43,25.49,25.08,25.49,1879000.0,18.0379,18.0805,17.7897,18.0805,1879000.0
2009-04-01 12:10:00,25.48,25.53,25.47,25.48,1013700.0,18.0734,18.1089,18.0663,18.0734,1013700.0
2009-04-01 12:20:00,25.47,25.5,25.44,25.46,525700.0,18.0663,18.0876,18.045,18.0592,525700.0
2009-04-01 12:30:00,25.46,25.5,25.41,25.43,983600.0,18.0592,18.0876,18.0238,18.0379,983600.0
2009-04-01 12:40:00,25.43,25.48,25.41,25.46,767600.0,18.0379,18.0734,18.0238,18.0592,767600.0
2009-04-01 12:50:00,25.45,25.48,25.37,25.38,1135500.0,18.0521,18.0734,17.9954,18.0025,1135500.0
2009-04-01 13:00:00,25.38,25.45,25.36,25.38,675800.0,18.0025,18.0521,17.9883,18.0025,675800.0
2009-04-01 13:10:00,25.37,25.42,25.33,25.41,868800.0,17.9954,18.0309,17.967,18.0238,868800.0
2009-04-01 13:20:00,25.41,25.46,25.4,25.43,376300.0,18.0238,18.0592,18.0167,18.0379,376300.0
2009-04-01 13:30:00,25.42,25.5,25.38,25.5,867800.0,18.0309,18.0876,18.0025,18.0876,867800.0
2009-04-01 13:40:00,25.49,25.52,25.46,25.46,647200.0,18.0805,18.1018,18.0592,18.0592,647200.0
2009-04-01 13:50:00,25.47,25.53,25.45,25.52,603200.0,18.0663,18.1089,18.0521,18.1018,603200.0
2009-04-01 14:00:00,25.52,25.63,25.51,25.62,1443100.0,18.1018,18.1798,18.0947,18.1727,1443100.0
2009-04-01 14:10:00,25.62,25.67,25.59,25.61,1225900.0,18.1727,18.2082,18.1514,18.1656,1225900.0
2009-04-01 14:20:00,25.61,25.63,25.55,25.57,1228600.0,18.1656,18.1798,18.1231,18.1373,1228600.0
2009-04-01 14:30:00,25.58,25.65,25.58,25.62,635100.0,18.1443,18.194,18.1443,18.1727,635100.0
2009-04-01 14:40:00,25.62,25.62,25.53,25.57,1132000.0,18.1727,18.1727,18.1089,18.1373,1132000.0
2009-04-01 14:50:00,25.58,25.65,25.56,25.63,1120100.0,18.1443,18.194,18.1302,18.1798,1120100.0
2009-04-01 15:00:00,25.64,25.64,25.47,25.47,2730900.0,18.1869,18.1869,18.0663,18.0663,2730900.0
2009-04-01 15:10:00,25.46,25.52,25.39,25.49,2117000.0,18.0592,18.1018,18.0096,18.0805,2117000.0
2009-04-01 15:20:00,25.5,25.55,25.47,25.54,996100.0,18.0876,18.1231,18.0663,18.116,996100.0
2009-04-01 15:30:00,25.54,25.7,25.47,25.68,1395600.0,18.116,18.2295,18.0663,18.2153,1395600.0
2009-04-01 15:40:00,25.67,25.71,25.63,25.64,2222700.0,18.2082,18.2366,18.1798,18.1869,2222700.0
2009-04-01 15:50:00,25.64,25.71,25.58,25.62,5208300.0,18.1869,18.2366,18.1443,18.1727,5208300.0
2009-04-02 09:30:00,26.6,26.75,26.56,26.72,5577700.0,18.8678,18.9742,18.8395,18.953,5577700.0
2009-04-02 09:40:00,26.72,26.81,26.66,26.79,3860100.0,18.953,19.0168,18.9104,19.0026,3860100.0
2009-04-02 09:50:00,26.79,26.87,26.71,26.83,3676700.0,19.0026,19.0594,18.9459,19.031,3676700.0
2009-04-02 10:00:00,26.83,26.92,26.78,26.91,7002200.0,19.031,19.0948,18.9955,19.0877,7002200.0
2009-04-02 10:10:00,26.9,26.97,26.87,26.96,5348600.0,19.0806,19.1303,19.0594,19.1232,5348600.0
2009-04-02 10:20:00,26.95,26.96,26.84,26.85,1580400.0,19.1161,19.1232,19.0381,19.0452,1580400.0
2009-04-02 10:30:00,26.85,26.93,26.85,26.91,1816700.0,19.0452,19.1019,19.0452,19.0877,1816700.0
2009-04-02 10:40:00,26.91,27.05,26.86,27.05,2261900.0,19.0877,19.187,19.0523,19.187,2261900.0
2009-04-02 10:50:00,27.05,27.09,27.02,27.09,2418700.0,19.187,19.2154,19.1658,19.2154,2418700.0
2009-04-02 11:00:00,27.09,27.16,27.07,27.11,3696400.0,19.2154,19.2651,19.2012,19.2296,3696400.0
2009-04-02 11:10:00,27.12,27.29,27.02,27.27,5096900.0,19.2367,19.3573,19.1658,19.3431,5096900.0
2009-04-02 11:20:00,27.27,27.28,27.23,27.24,2060400.0,19.3431,19.3502,19.3147,19.3218,2060400.0
2009-04-02 11:30:00,27.24,27.25,27.17,27.23,1521700.0,19.3218,19.3289,19.2722,19.3147,1521700.0
2009-04-02 11:40:00,27.23,27.27,27.19,27.22,1025400.0,19.3147,19.3431,19.2863,19.3076,1025400.0
2009-04-02 11:50:00,27.21,27.25,27.18,27.24,732100.0,19.3005,19.3289,19.2793,19.3218,732100.0
2009-04-02 12:00:00,27.25,27.27,27.2,27.25,1248900.0,19.3289,19.3431,19.2934,19.3289,1248900.0
2009-04-02 12:10:00,27.26,27.3,27.24,27.29,683400.0,19.336,19.3644,19.3218,19.3573,683400.0
2009-04-02 12:20:00,27.3,27.4,27.29,27.36,1300200.0,19.3644,19.4353,19.3573,19.4069,1300200.0
2009-04-02 12:30:00,27.36,27.41,27.33,27.34,1515400.0,19.4069,19.4424,19.3857,19.3927,1515400.0
2009-04-02 12:40:00,27.34,27.36,27.2,27.31,844300.0,19.3927,19.4069,19.2934,19.3715,844300.0
2009-04-02 12:50:00,27.32,27.35,27.24,27.24,1245200.0,19.3786,19.3998,19.3218,19.3218,1245200.0
2009-04-02 13:00:00,27.24,27.27,27.19,27.2,818300.0,19.3218,19.3431,19.2863,19.2934,818300.0
2009-04-02 13:10:00,27.2,27.21,27.14,27.16,963800.0,19.2934,19.3005,19.2509,19.2651,963800.0
2009-04-02 13:20:00,27.16,27.34,27.07,27.1,1387500.0,19.2651,19.3927,19.2012,19.2225,1387500.0
2009-04-02 13:30:00,27.1,27.18,27.06,27.08,1751700.0,19.2225,19.2793,19.1941,19.2083,1751700.0
2009-04-02 13:40:00,27.08,27.11,27.02,27.08,986100.0,19.2083,19.2296,19.1658,19.2083,986100.0
2009-04-02 13:50:00,27.08,27.13,27.01,27.06,1200800.0,19.2083,19.2438,19.1587,19.1941,1200800.0
2009-04-02 14:00:00,27.05,27.13,27.04,27.07,1278300.0,19.187,19.2438,19.1799,19.2012,1278300.0
2009-04-02 14:10:00,27.07,27.11,27.04,27.08,867300.0,19.2012,19.2296,19.1799,19.2083,867300.0
2009-04-02 14:20:00,27.07,27.19,27.07,27.19,895200.0,19.2012,19.2863,19.2012,19.2863,895200.0
2009-04-02 14:30:00,27.19,27.27,27.18,27.25,1046700.0,19.2863,19.3431,19.2793,19.3289,1046700.0
2009-04-02 14:40:00,27.26,27.33,27.23,27.3,1298700.0,19.336,19.3857,19.3147,19.3644,1298700.0
2009-04-02 14:50:00,27.29,27.3,27.16,27.2,884800.0,19.3573,19.3644,19.2651,19.2934,884800.0
2009-04-02 15:00:00,27.2,27.26,27.06,27.12,1689500.0,19.2934,19.336,19.1941,19.2367,1689500.0
2009-04-02 15:10:00,27.12,27.2,27.08,27.08,1188900.0,19.2367,19.2934,19.2083,19.2083,1188900.0
2009-04-02 15:20:00,27.08,27.23,27.05,27.17,1839900.0,19.2083,19.3147,19.187,19.2722,1839900.0
2009-04-02 15:30:00,27.17,27.23,27.0,27.08,4265100.0,19.2722,19.3147,19.1516,19.2083,4265100.0
2009-04-02 15:40:00,27.08,27.12,26.97,27.06,3902900.0,19.2083,19.2367,19.1303,19.1941,3902900.0
2009-04-02 15:50:00,27.06,27.07,26.95,27.03,6523800.0,19.1941,19.2012,19.1161,19.1729,6523800.0
2009-04-03 09:30:00,26.84,27.03,26.83,26.97,2985100.0,19.0381,19.1729,19.031,19.1303,2985100.0
2009-04-03 09:40:00,26.96,27.03,26.89,26.9,2116800.0,19.1232,19.1729,19.0736,19.0806,2116800.0
2009-04-03 09:50:00,26.9,26.96,26.85,26.94,2165500.0,19.0806,19.1232,19.0452,19.109,2165500.0
2009-04-03 10:00:00,26.94,26.94,26.75,26.8,3121400.0,19.109,19.109,18.9742,19.0097,3121400.0
2009-04-03 10:10:00,26.79,26.85,26.79,26.82,2151700.0,19.0026,19.0452,19.0026,19.0239,2151700.0
2009-04-03 10:20:00,26.81,26.89,26.78,26.87,1821200.0,19.0168,19.0736,18.9955,19.0594,1821200.0
2009-04-03 10:30:00,26.87,26.89,26.81,26.84,1623500.0,19.0594,19.0736,19.0168,19.0381,1623500.0
2009-04-03 10:40:00,26.85,26.87,26.74,26.75,1643800.0,19.0452,19.0594,18.9672,18.9742,1643800.0
2009-04-03 10:50:00,26.76,26.86,26.75,26.85,1401100.0,18.9813,19.0523,18.9742,19.0452,1401100.0
2009-04-03 11:00:00,26.85,26.93,26.82,26.87,1157000.0,19.0452,19.1019,19.0239,19.0594,1157000.0
2009-04-03 11:10:00,26.87,26.88,26.81,26.84,1259200.0,19.0594,19.0665,19.0168,19.0381,1259200.0
2009-04-03 11:20:00,26.84,26.85,26.8,26.84,1422200.0,19.0381,19.0452,19.0097,19.0381,1422200.0
2009-04-03 11:30:00,26.84,26.96,26.83,26.95,1324000.0,19.0381,19.1232,19.031,19.1161,1324000.0
2009-04-03 11:40:00,26.95,27.01,26.85,26.99,1980600.0,19.1161,19.1587,19.0452,19.1445,1980600.0
2009-04-03 11:50:00,26.99,27.07,26.99,27.06,1538500.0,19.1445,19.2012,19.1445,19.1941,1538500.0
2009-04-03 12:00:00,27.05,27.1,27.02,27.04,2470800.0,19.187,19.2225,19.1658,19.1799,2470800.0
2009-04-03 12:10:00,27.04,27.15,27.03,27.1,1926800.0,19.1799,19.258,19.1729,19.2225,1926800.0
2009-04-03 12:20:00,27.1,27.16,27.1,27.16,1183000.0,19.2225,19.2651,19.2225,19.2651,1183000.0
2009-04-03 12:30:00,27.16,27.2,27.11,27.16,2042800.0,19.2651,19.2934,19.2296,19.2651,2042800.0
2009-04-03 12:40:00,27.17,27.22,27.13,27.14,1505200.0,19.2722,19.3076,19.2438,19.2509,1505200.0
2009-04-03 12:50:00,27.14,27.16,27.09,27.14,1249000.0,19.2509,19.2651,19.2154,19.2509,1249000.0
2009-04-03 13:00:00,27.14,27.19,27.1,27.11,1189800.0,19.2509,19.2863,19.2225,19.2296,1189800.0
2009-04-03 13:10:00,27.11,27.13,27.08,27.11,984200.0,19.2296,19.2438,19.2083,19.2296,984200.0
2009-04-03 13:20:00,27.11,27.12,27.07,27.12,833900.0,19.2296,19.2367,19.2012,19.2367,833900.0
2009-04-03 13:30:00,27.12,27.17,27.1,27.12,955400.0,19.2367,19.2722,19.2225,19.2367,955400.0
2009-04-03 13:40:00,27.12,27.15,27.06,27.12,1064000.0,19.2367,19.258,19.1941,19.2367,1064000.0
2009-04-03 13:50:00,27.11,27.2,27.11,27.19,613700.0,19.2296,19.2934,19.2296,19.2863,613700.0
2009-04-03 14:00:00,27.2,27.21,27.15,27.18,672500.0,19.2934,19.3005,19.258,19.2793,672500.0
2009-04-03 14:10:00,27.18,27.26,27.16,27.25,814600.0,19.2793,19.336,19.2651,19.3289,814600.0
2009-04-03 14:20:00,27.25,27.34,27.22,27.34,1829300.0,19.3289,19.3927,19.3076,19.3927,1829300.0
2009-04-03 14:30:00,27.34,27.35,27.3,27.32,1486800.0,19.3927,19.3998,19.3644,19.3786,1486800.0
2009-04-03 14:40:00,27.32,27.34,27.21,27.22,1510800.0,19.3786,19.3927,19.3005,19.3076,1510800.0
2009-04-03 14:50:00,27.22,27.29,27.2,27.27,1133000.0,19.3076,19.3573,19.2934,19.3431,1133000.0
2009-04-03 15:00:00,27.26,27.3,27.12,27.16,1424400.0,19.336,19.3644,19.2367,19.2651,1424400.0
2009-04-03 15:10:00,27.15,27.19,27.09,27.13,1200400.0,19.258,19.2863,19.2154,19.2438,1200400.0
2009-04-03 15:20:00,27.13,27.17,27.08,27.11,1558800.0,19.2438,19.2722,19.2083,19.2296,1558800.0
2009-04-03 15:30:00,27.1,27.27,27.05,27.08,2134200.0,19.2225,19.3431,19.187,19.2083,2134200.0
2009-04-03 15:40:00,27.08,27.22,27.08,27.17,2809600.0,19.2083,19.3076,19.2083,19.2722,2809600.0
2009-04-03 15:50:00,27.17,27.42,27.17,27.36,6055400.0,19.2722,19.4495,19.2722,19.4069,6055400.0
2009-04-06 09:30:00,27.06,27.11,26.74,26.77,2713200.0,19.1941,19.2296,18.9672,18.9884,2713200.0
2009-04-06 09:40:00,26.77,26.82,26.7,26.7,3473100.0,18.9884,19.0239,18.9388,18.9388,3473100.0
2009-04-06 09:50:00,26.7,26.77,26.68,26.77,1786600.0,18.9388,18.9884,18.9246,18.9884,1786600.0
2009-04-06 10:00:00,26.77,26.97,26.75,26.96,2370200.0,18.9884,19.1303,18.9742,19.1232,2370200.0
2009-04-06 10:10:00,26.97,26.99,26.79,26.87,1824500.0,19.1303,19.1445,19.0026,19.0594,1824500.0
2009-04-06 10:20:00,26.87,26.87,26.7,26.7,1481000.0,19.0594,19.0594,18.9388,18.9388,1481000.0
2009-04-06 10:30:00,26.7,26.73,26.67,26.72,1495500.0,18.9388,18.9601,18.9175,18.953,1495500.0
2009-04-06 10:40:00,26.72,26.8,26.71,26.77,863100.0,18.953,19.0097,18.9459,18.9884,863100.0
2009-04-06 10:50:00,26.76,26.79,26.73,26.74,727700.0,18.9813,19.0026,18.9601,18.9672,727700.0
2009-04-06 11:00:00,26.75,26.75,26.61,26.66,1465500.0,18.9742,18.9742,18.8749,18.9104,1465500.0
2009-04-06 11:10:00,26.66,26.73,26.65,26.7,1359300.0,18.9104,18.9601,18.9033,18.9388,1359300.0
2009-04-06 11:20:00,26.71,26.75,26.69,26.73,667600.0,18.9459,18.9742,18.9317,18.9601,667600.0
2009-04-06 11:30:00,26.73,26.76,26.68,26.7,990300.0,18.9601,18.9813,18.9246,18.9388,990300.0
2009-04-06 11:40:00,26.7,26.71,26.64,26.68,494600.0,18.9388,18.9459,18.8962,18.9246,494600.0
2009-04-06 11:50:00,26.68,26.69,26.61,26.64,637400.0,18.9246,18.9317,18.8749,18.8962,637400.0
2009-04-06 12:00:00,26.64,26.68,26.63,26.67,1000000.0,18.8962,18.9246,18.8891,18.9175,1000000.0
2009-04-06 12:10:00,26.68,26.68,26.6,26.61,502600.0,18.9246,18.9246,18.8678,18.8749,502600.0
2009-04-06 12:20:00,26.6,26.62,26.58,26.6,993800.0,18.8678,18.882,18.8537,18.8678,993800.0
2009-04-06 12:30:00,26.59,26.65,26.56,26.61,2331900.0,18.8608,18.9033,18.8395,18.8749,2331900.0
2009-04-06 12:40:00,26.62,26.62,26.58,26.59,1605500.0,18.882,18.882,18.8537,18.8608,1605500.0
2009-04-06 12:50:00,26.58,26.69,26.57,26.69,1455200.0,18.8537,18.9317,18.8466,18.9317,1455200.0
2009-04-06 13:00:00,26.69,26.73,26.64,26.65,603400.0,18.9317,18.9601,18.8962,18.9033,603400.0
2009-04-06 13:10:00,26.65,26.7,26.63,26.63,1768800.0,18.9033,18.9388,18.8891,18.8891,1768800.0
2009-04-06 13:20:00,26.63,26.68,26.62,26.62,772900.0,18.8891,18.9246,18.882,18.882,772900.0
2009-04-06 13:30:00,26.63,26.63,26.58,26.6,1064700.0,18.8891,18.8891,18.8537,18.8678,1064700.0
2009-04-06 13:40:00,26.6,26.74,26.6,26.73,430500.0,18.8678,18.9672,18.8678,18.9601,430500.0
2009-04-06 13:50:00,26.73,26.74,26.69,26.72,389100.0,18.9601,18.9672,18.9317,18.953,389100.0
2009-04-06 14:00:00,26.72,26.75,26.69,26.75,817800.0,18.953,18.9742,18.9317,18.9742,817800.0
2009-04-06 14:10:00,26.74,26.79,26.68,26.72,1124700.0,18.9672,19.0026,18.9246,18.953,1124700.0
2009-04-06 14:20:00,26.72,26.82,26.7,26.8,1046000.0,18.953,19.0239,18.9388,19.0097,1046000.0
2009-04-06 14:30:00,26.8,26.83,26.69,26.71,1117900.0,19.0097,19.031,18.9317,18.9459,1117900.0
2009-04-06 14:40:00,26.7,26.78,26.67,26.75,1461700.0,18.9388,18.9955,18.9175,18.9742,1461700.0
2009-04-06 14:50:00,26.75,26.88,26.74,26.82,1507900.0,18.9742,19.0665,18.9672,19.0239,1507900.0
2009-04-06 15:00:00,26.81,26.85,26.69,26.81,1377000.0,19.0168,19.0452,18.9317,19.0168,1377000.0
2009-04-06 15:10:00,26.8,26.94,26.76,26.91,2119500.0,19.0097,19.109,18.9813,19.0877,2119500.0
2009-04-06 15:20:00,26.92,26.96,26.85,26.9,1570000.0,19.0948,19.1232,19.0452,19.0806,1570000.0
2009-04-06 15:30:00,26.89,26.98,26.84,26.84,1476900.0,19.0736,19.1374,19.0381,19.0381,1476900.0
2009-04-06 15:40:00,26.84,26.92,26.83,26.91,1612400.0,19.0381,19.0948,19.031,19.0877,1612400.0
2009-04-06 15:50:00,26.91,27.08,26.91,27.02,4415000.0,19.0877,19.2083,19.0877,19.1658,4415000.0
2009-04-07 09:30:00,26.51,26.55,26.34,26.37,2721600.0,18.804,18.8324,18.6834,18.7047,2721600.0
2009-04-07 09:40:00,26.37,26.43,26.34,26.43,1378800.0,18.7047,18.7473,18.6834,18.7473,1378800.0
2009-04-07 09:50:00,26.42,26.48,26.38,26.47,1285000.0,18.7402,18.7827,18.7118,18.7756,1285000.0
2009-04-07 10:00:00,26.46,26.48,26.38,26.42,956100.0,18.7685,18.7827,18.7118,18.7402,956100.0
2009-04-07 10:10:00,26.42,26.48,26.39,26.43,534800.0,18.7402,18.7827,18.7189,18.7473,534800.0
2009-04-07 10:20:00,26.42,26.54,26.42,26.54,1041600.0,18.7402,18.8253,18.7402,18.8253,1041600.0
2009-04-07 10:30:00,26.54,26.64,26.52,26.63,850200.0,18.8253,18.8962,18.8111,18.8891,850200.0
2009-04-07 10:40:00,26.63,26.69,26.62,26.68,1377400.0,18.8891,18.9317,18.882,18.9246,1377400.0
2009-04-07 10:50:00,26.68,26.69,26.63,26.65,491700.0,18.9246,18.9317,18.8891,18.9033,491700.0
2009-04-07 11:00:00,26.64,26.69,26.6,26.6,537400.0,18.8962,18.9317,18.8678,18.8678,537400.0
2009-04-07 11:10:00,26.6,26.62,26.57,26.58,1024900.0,18.8678,18.882,18.8466,18.8537,1024900.0
2009-04-07 11:20:00,26.59,26.68,26.57,26.66,1342100.0,18.8608,18.9246,18.8466,18.9104,1342100.0
2009-04-07 11:30:00,26.66,26.72,26.63,26.65,1137500.0,18.9104,18.953,18.8891,18.9033,1137500.0
2009-04-07 11:40:00,26.65,26.66,26.6,26.63,746100.0,18.9033,18.9104,18.8678,18.8891,746100.0
2009-04-07 11:50:00,26.63,26.67,26.6,26.62,819800.0,18.8891,18.9175,18.8678,18.882,819800.0
2009-04-07 12:00:00,26.62,26.67,26.62,26.62,1001900.0,18.882,18.9175,18.882,18.882,1001900.0
2009-04-07 12:10:00,26.62,26.7,26.61,26.68,990100.0,18.882,18.9388,18.8749,18.9246,990100.0
2009-04-07 12:20:00,26.68,26.7,26.59,26.6,881300.0,18.9246,18.9388,18.8608,18.8678,881300.0
2009-04-07 12:30:00,26.6,26.65,26.59,26.6,591400.0,18.8678,18.9033,18.8608,18.8678,591400.0
2009-04-07 12:40:00,26.6,26.67,26.6,26.67,292800.0,18.8678,18.9175,18.8678,18.9175,292800.0
2009-04-07 12:50:00,26.67,26.7,26.66,26.69,596500.0,18.9175,18.9388,18.9104,18.9317,596500.0
2009-04-07 13:00:00,26.7,26.7,26.59,26.59,420100.0,18.9388,18.9388,18.8608,18.8608,420100.0
2009-04-07 13:10:00,26.59,26.6,26.5,26.51,856200.0,18.8608,18.8678,18.7969,18.804,856200.0
2009-04-07 13:20:00,26.52,26.52,26.48,26.48,223000.0,18.8111,18.8111,18.7827,18.7827,223000.0
2009-04-07 13:30:00,26.48,26.48,26.36,26.38,961400.0,18.7827,18.7827,18.6976,18.7118,961400.0
2009-04-07 13:40:00,26.38,26.43,26.38,26.4,598600.0,18.7118,18.7473,18.7118,18.726,598600.0
2009-04-07 13:50:00,26.4,26.47,26.38,26.45,631100.0,18.726,18.7756,18.7118,18.7615,631100.0
2009-04-07 14:00:00,26.45,26.45,26.37,26.44,485400.0,18.7615,18.7615,18.7047,18.7544,485400.0
2009-04-07 14:10:00,26.43,26.5,26.42,26.47,1105100.0,18.7473,18.7969,18.7402,18.7756,1105100.0
2009-04-07 14:20:00,26.46,26.48,26.42,26.47,1120800.0,18.7685,18.7827,18.7402,18.7756,1120800.0
2009-04-07 14:30:00,26.47,26.47,26.41,26.41,266600.0,18.7756,18.7756,18.7331,18.7331,266600.0
2009-04-07 14:40:00,26.41,26.45,26.39,26.44,1234000.0,18.7331,18.7615,18.7189,18.7544,1234000.0
2009-04-07 14:50:00,26.44,26.53,26.43,26.53,730000.0,18.7544,18.8182,18.7473,18.8182,730000.0
2009-04-07 15:00:00,26.51,26.54,26.47,26.54,971900.0,18.804,18.8253,18.7756,18.8253,971900.0
2009-04-07 15:10:00,26.54,26.64,26.52,26.61,1070700.0,18.8253,18.8962,18.8111,18.8749,1070700.0
2009-04-07 15:20:00,26.61,26.63,26.53,26.55,1386000.0,18.8749,18.8891,18.8182,18.8324,1386000.0
2009-04-07 15:30:00,26.53,26.61,26.52,26.57,1045400.0,18.8182,18.8749,18.8111,18.8466,1045400.0
2009-04-07 15:40:00,26.57,26.67,26.52,26.52,2161600.0,18.8466,18.9175,18.8111,18.8111,2161600.0
2009-04-07 15:50:00,26.52,26.57,26.38,26.4,3624900.0,18.8111,18.8466,18.7118,18.726,3624900.0
2009-04-08 09:30:00,26.6,26.71,26.58,26.6,2588700.0,18.8678,18.9459,18.8537,18.8678,2588700.0
2009-04-08 09:40:00,26.6,26.7,26.57,26.69,1385500.0,18.8678,18.9388,18.8466,18.9317,1385500.0
2009-04-08 09:50:00,26.68,26.69,26.64,26.65,527000.0,18.9246,18.9317,18.8962,18.9033,527000.0
2009-04-08 10:00:00,26.65,26.66,26.56,26.56,835800.0,18.9033,18.9104,18.8395,18.8395,835800.0
2009-04-08 10:10:00,26.56,26.6,26.5,26.51,1082800.0,18.8395,18.8678,18.7969,18.804,1082800.0
2009-04-08 10:20:00,26.51,26.52,26.41,26.42,618600.0,18.804,18.8111,18.7331,18.7402,618600.0
2009-04-08 10:30:00,26.42,26.5,26.41,26.46,835000.0,18.7402,18.7969,18.7331,18.7685,835000.0
2009-04-08 10:40:00,26.47,26.55,26.45,26.51,1512400.0,18.7756,18.8324,18.7615,18.804,1512400.0
2009-04-08 10:50:00,26.51,26.6,26.51,26.57,881900.0,18.804,18.8678,18.804,18.8466,881900.0
2009-04-08 11:00:00,26.58,26.67,26.57,26.65,1650100.0,18.8537,18.9175,18.8466,18.9033,1650100.0
2009-04-08 11:10:00,26.66,26.68,26.62,26.63,466600.0,18.9104,18.9246,18.882,18.8891,466600.0
2009-04-08 11:20:00,26.62,26.7,26.58,26.66,1516200.0,18.882,18.9388,18.8537,18.9104,1516200.0
2009-04-08 11:30:00,26.66,26.78,26.58,26.76,1564700.0,18.9104,18.9955,18.8537,18.9813,1564700.0
2009-04-08 11:40:00,26.76,26.79,26.72,26.75,1039400.0,18.9813,19.0026,18.953,18.9742,1039400.0
2009-04-08 11:50:00,26.76,26.79,26.72,26.73,897100.0,18.9813,19.0026,18.953,18.9601,897100.0
2009-04-08 12:00:00,26.73,26.77,26.71,26.75,1680700.0,18.9601,18.9884,18.9459,18.9742,1680700.0
2009-04-08 12:10:00,26.75,26.78,26.71,26.76,883200.0,18.9742,18.9955,18.9459,18.9813,883200.0
2009-04-08 12:20:00,26.75,26.83,26.74,26.79,930100.0,18.9742,19.031,18.9672,19.0026,930100.0
2009-04-08 12:30:00,26.79,26.82,26.76,26.79,921400.0,19.0026,19.0239,18.9813,19.0026,921400.0
2009-04-08 12:40:00,26.8,26.92,26.79,26.89,1249600.0,19.0097,19.0948,19.0026,19.0736,1249600.0
2009-04-08 12:50:00,26.9,27.0,26.89,26.96,2692400.0,19.0806,19.1516,19.0736,19.1232,2692400.0
2009-04-08 13:00:00,26.96,26.97,26.9,26.91,1221600.0,19.1232,19.1303,19.0806,19.0877,1221600.0
2009-04-08 13:10:00,26.91,26.94,26.87,26.87,612500.0,19.0877,19.109,19.0594,19.0594,612500.0
2009-04-08 13:20:00,26.87,26.89,26.85,26.87,528100.0,19.0594,19.0736,19.0452,19.0594,528100.0
2009-04-08 13:30:00,26.88,26.91,26.82,26.84,593400.0,19.0665,19.0877,19.0239,19.0381,593400.0
2009-04-08 13:40:00,26.83,26.88,26.82,26.87,604100.0,19.031,19.0665,19.0239,19.0594,604100.0
2009-04-08 13:50:00,26.87,26.88,26.82,26.84,227800.0,19.0594,19.0665,19.0239,19.0381,227800.0
2009-04-08 14:00:00,26.84,26.85,26.68,26.69,1200200.0,19.0381,19.0452,18.9246,18.9317,1200200.0
2009-04-08 14:10:00,26.68,26.77,26.67,26.7,1026900.0,18.9246,18.9884,18.9175,18.9388,1026900.0
2009-04-08 14:20:00,26.71,26.73,26.64,26.69,847900.0,18.9459,18.9601,18.8962,18.9317,847900.0
2009-04-08 14:30:00,26.68,26.71,26.65,26.66,587800.0,18.9246,18.9459,18.9033,18.9104,587800.0
2009-04-08 14:40:00,26.67,26.73,26.62,26.68,510200.0,18.9175,18.9601,18.882,18.9246,510200.0
2009-04-08 14:50:00,26.68,26.69,26.58,26.62,772000.0,18.9246,18.9317,18.8537,18.882,772000.0
2009-04-08 15:00:00,26.61,26.61,26.49,26.5,1397100.0,18.8749,18.8749,18.7898,18.7969,1397100.0
2009-04-08 15:10:00,26.5,26.6,26.48,26.57,1742300.0,18.7969,18.8678,18.7827,18.8466,1742300.0
2009-04-08 15:20:00,26.57,26.67,26.56,26.62,608000.0,18.8466,18.9175,18.8395,18.882,608000.0
2009-04-08 15:30:00,26.62,26.75,26.6,26.74,724300.0,18.882,18.9742,18.8678,18.9672,724300.0
2009-04-08 15:40:00,26.74,26.76,26.69,26.73,1651800.0,18.9672,18.9813,18.9317,18.9601,1651800.0
2009-04-08 15:50:00,26.73,26.78,26.68,26.74,4097900.0,18.9601,18.9955,18.9246,18.9672,4097900.0
2009-04-09 09:30:00,27.69,27.74,27.65,27.67,3321800.0,19.641,19.6765,19.6126,19.6268,3321800.0
2009-04-09 09:40:00,27.67,27.73,27.63,27.72,3345500.0,19.6268,19.6694,19.5984,19.6623,3345500.0
2009-04-09 09:50:00,27.72,27.82,27.72,27.81,2446400.0,19.6623,19.7332,19.6623,19.7261,2446400.0
2009-04-09 10:00:00,27.82,27.88,27.81,27.82,1593800.0,19.7332,19.7758,19.7261,19.7332,1593800.0
2009-04-09 10:10:00,27.82,27.85,27.79,27.79,1200800.0,19.7332,19.7545,19.7119,19.7119,1200800.0
2009-04-09 10:20:00,27.79,27.83,27.77,27.79,1243300.0,19.7119,19.7403,19.6978,19.7119,1243300.0
2009-04-09 10:30:00,27.79,27.81,27.73,27.79,2126300.0,19.7119,19.7261,19.6694,19.7119,2126300.0
2009-04-09 10:40:00,27.78,27.79,27.72,27.74,770600.0,19.7048,19.7119,19.6623,19.6765,770600.0
2009-04-09 10:50:00,27.75,27.78,27.74,27.75,1015700.0,19.6836,19.7048,19.6765,19.6836,1015700.0
2009-04-09 11:00:00,27.75,27.77,27.73,27.77,564700.0,19.6836,19.6978,19.6694,19.6978,564700.0
2009-04-09 11:10:00,27.77,27.79,27.75,27.78,1640200.0,19.6978,19.7119,19.6836,19.7048,1640200.0
2009-04-09 11:20:00,27.78,27.82,27.69,27.69,2716800.0,19.7048,19.7332,19.641,19.641,2716800.0
2009-04-09 11:30:00,27.7,27.73,27.66,27.69,1103400.0,19.6481,19.6694,19.6197,19.641,1103400.0
2009-04-09 11:40:00,27.69,27.71,27.63,27.7,1016300.0,19.641,19.6552,19.5984,19.6481,1016300.0
2009-04-09 11:50:00,27.7,27.8,27.69,27.78,1362700.0,19.6481,19.719,19.641,19.7048,1362700.0
2009-04-09 12:00:00,27.77,27.79,27.68,27.74,1211600.0,19.6978,19.7119,19.6339,19.6765,1211600.0
2009-04-09 12:10:00,27.74,27.75,27.68,27.71,483900.0,19.6765,19.6836,19.6339,19.6552,483900.0
2009-04-09 12:20:00,27.71,27.75,27.7,27.75,465300.0,19.6552,19.6836,19.6481,19.6836,465300.0
2009-04-09 12:30:00,27.75,27.76,27.72,27.74,863900.0,19.6836,19.6907,19.6623,19.6765,863900.0
2009-04-09 12:40:00,27.74,27.74,27.69,27.71,3390200.0,19.6765,19.6765,19.641,19.6552,3390200.0
2009-04-09 12:50:00,27.71,27.73,27.68,27.7,2320900.0,19.6552,19.6694,19.6339,19.6481,2320900.0
2009-04-09 13:00:00,27.7,27.74,27.67,27.72,3419400.0,19.6481,19.6765,19.6268,19.6623,3419400.0
2009-04-09 13:10:00,27.73,27.76,27.69,27.7,3918300.0,19.6694,19.6907,19.641,19.6481,3918300.0
2009-04-09 13:20:00,27.7,27.73,27.67,27.69,3549300.0,19.6481,19.6694,19.6268,19.641,3549300.0
2009-04-09 13:30:00,27.69,27.71,27.68,27.69,1366800.0,19.641,19.6552,19.6339,19.641,1366800.0
2009-04-09 13:40:00,27.69,27.73,27.68,27.72,816700.0,19.641,19.6694,19.6339,19.6623,816700.0
2009-04-09 13:50:00,27.71,27.75,27.69,27.75,855700.0,19.6552,19.6836,19.641,19.6836,855700.0
2009-04-09 14:00:00,27.75,27.76,27.72,27.75,876600.0,19.6836,19.6907,19.6623,19.6836,876600.0
2009-04-09 14:10:00,27.74,27.78,27.71,27.73,1999700.0,19.6765,19.7048,19.6552,19.6694,1999700.0
2009-04-09 14:20:00,27.73,27.78,27.72,27.77,1702000.0,19.6694,19.7048,19.6623,19.6978,1702000.0
2009-04-09 14:30:00,27.76,27.8,27.73,27.79,2833800.0,19.6907,19.719,19.6694,19.7119,2833800.0
2009-04-09 14:40:00,27.79,27.82,27.76,27.8,2778900.0,19.7119,19.7332,19.6907,19.719,2778900.0
2009-04-09 14:50:00,27.8,27.8,27.75,27.77,2581600.0,19.719,19.719,19.6836,19.6978,2581600.0
2009-04-09 15:00:00,27.77,27.85,27.74,27.84,2952100.0,19.6978,19.7545,19.6765,19.7474,2952100.0
2009-04-09 15:10:00,27.85,27.87,27.7,27.87,2041800.0,19.7545,19.7687,19.6481,19.7687,2041800.0
2009-04-09 15:20:00,27.87,27.89,27.82,27.86,1433200.0,19.7687,19.7829,19.7332,19.7616,1433200.0
2009-04-09 15:30:00,27.85,27.9,27.83,27.88,1740100.0,19.7545,19.79,19.7403,19.7758,1740100.0
2009-04-09 15:40:00,27.88,27.89,27.8,27.87,2495700.0,19.7758,19.7829,19.719,19.7687,2495700.0
2009-04-09 15:50:00,27.87,27.97,27.87,27.95,7755300.0,19.7687,19.8396,19.7687,19.8254,7755300.0
2009-04-13 09:30:00,27.87,27.92,27.7,27.75,1907800.0,19.7687,19.8041,19.6481,19.6836,1907800.0
2009-04-13 09:40:00,27.75,27.78,27.68,27.7,1072600.0,19.6836,19.7048,19.6339,19.6481,1072600.0
2009-04-13 09:50:00,27.71,27.74,27.64,27.67,735300.0,19.6552,19.6765,19.6055,19.6268,735300.0
2009-04-13 10:00:00,27.68,27.79,27.66,27.78,1133400.0,19.6339,19.7119,19.6197,19.7048,1133400.0
2009-04-13 10:10:00,27.78,27.92,27.77,27.88,1689400.0,19.7048,19.8041,19.6978,19.7758,1689400.0
2009-04-13 10:20:00,27.88,27.97,27.87,27.92,1156200.0,19.7758,19.8396,19.7687,19.8041,1156200.0
2009-04-13 10:30:00,27.91,27.91,27.82,27.83,738600.0,19.7971,19.7971,19.7332,19.7403,738600.0
2009-04-13 10:40:00,27.82,27.84,27.79,27.84,874400.0,19.7332,19.7474,19.7119,19.7474,874400.0
2009-04-13 10:50:00,27.85,27.87,27.8,27.83,515500.0,19.7545,19.7687,19.719,19.7403,515500.0
2009-04-13 11:00:00,27.83,27.84,27.73,27.74,839200.0,19.7403,19.7474,19.6694,19.6765,839200.0
2009-04-13 11:10:00,27.73,27.79,27.73,27.79,606300.0,19.6694,19.7119,19.6694,19.7119,606300.0
2009-04-13 11:20:00,27.78,27.85,27.75,27.85,1396400.0,19.7048,19.7545,19.6836,19.7545,1396400.0
2009-04-13 11:30:00,27.83,27.84,27.78,27.8,651500.0,19.7403,19.7474,19.7048,19.719,651500.0
2009-04-13 11:40:00,27.79,27.83,27.77,27.81,885500.0,19.7119,19.7403,19.6978,19.7261,885500.0
2009-04-13 11:50:00,27.8,27.8,27.73,27.79,599800.0,19.719,19.719,19.6694,19.7119,599800.0
2009-04-13 12:00:00,27.78,27.83,27.78,27.8,403600.0,19.7048,19.7403,19.7048,19.719,403600.0
2009-04-13 12:10:00,27.81,27.86,27.8,27.85,321300.0,19.7261,19.7616,19.719,19.7545,321300.0
2009-04-13 12:20:00,27.86,27.86,27.82,27.84,228000.0,19.7616,19.7616,19.7332,19.7474,228000.0
2009-04-13 12:30:00,27.83,27.91,27.83,27.87,1010900.0,19.7403,19.7971,19.7403,19.7687,1010900.0
2009-04-13 12:40:00,27.87,27.9,27.86,27.9,472500.0,19.7687,19.79,19.7616,19.79,472500.0
2009-04-13 12:50:00,27.9,27.94,27.89,27.93,255100.0,19.79,19.8183,19.7829,19.8112,255100.0
2009-04-13 13:00:00,27.93,27.93,27.83,27.84,1738700.0,19.8112,19.8112,19.7403,19.7474,1738700.0
2009-04-13 13:10:00,27.84,27.88,27.83,27.88,951900.0,19.7474,19.7758,19.7403,19.7758,951900.0
2009-04-13 13:20:00,27.88,27.97,27.82,27.93,2032000.0,19.7758,19.8396,19.7332,19.8112,2032000.0
2009-04-13 13:30:00,27.93,27.98,27.93,27.95,1106400.0,19.8112,19.8467,19.8112,19.8254,1106400.0
2009-04-13 13:40:00,27.95,28.02,27.94,28.0,556900.0,19.8254,19.8751,19.8183,19.8609,556900.0
2009-04-13 13:50:00,28.0,28.11,27.99,28.11,535700.0,19.8609,19.9389,19.8538,19.9389,535700.0
2009-04-13 14:00:00,28.11,28.13,28.08,28.1,938800.0,19.9389,19.9531,19.9176,19.9318,938800.0
2009-04-13 14:10:00,28.1,28.11,28.02,28.07,780000.0,19.9318,19.9389,19.8751,19.9105,780000.0
2009-04-13 14:20:00,28.07,28.11,28.04,28.05,1029000.0,19.9105,19.9389,19.8893,19.8964,1029000.0
2009-04-13 14:30:00,28.05,28.11,28.04,28.09,934100.0,19.8964,19.9389,19.8893,19.9247,934100.0
2009-04-13 14:40:00,28.09,28.13,28.05,28.06,1143600.0,19.9247,19.9531,19.8964,19.9035,1143600.0
2009-04-13 14:50:00,28.06,28.1,28.03,28.03,742800.0,19.9035,19.9318,19.8822,19.8822,742800.0
2009-04-13 15:00:00,28.03,28.15,28.0,28.12,1632200.0,19.8822,19.9673,19.8609,19.946,1632200.0
2009-04-13 15:10:00,28.12,28.2,28.11,28.19,1603000.0,19.946,20.0028,19.9389,19.9957,1603000.0
2009-04-13 15:20:00,28.18,28.2,28.16,28.19,1022200.0,19.9886,20.0028,19.9744,19.9957,1022200.0
2009-04-13 15:30:00,28.19,28.22,28.15,28.2,1308600.0,19.9957,20.0169,19.9673,20.0028,1308600.0
2009-04-13 15:40:00,28.2,28.25,28.15,28.16,2794400.0,20.0028,20.0382,19.9673,19.9744,2794400.0
2009-04-13 15:50:00,28.16,28.2,28.06,28.11,3560600.0,19.9744,20.0028,19.9035,19.9389,3560600.0
2009-04-14 09:30:00,27.96,27.99,27.72,27.84,4112500.0,19.8325,19.8538,19.6623,19.7474,4112500.0
2009-04-14 09:40:00,27.85,27.85,27.68,27.77,1820000.0,19.7545,19.7545,19.6339,19.6978,1820000.0
2009-04-14 09:50:00,27.77,27.97,27.76,27.96,1483300.0,19.6978,19.8396,19.6907,19.8325,1483300.0
2009-04-14 10:00:00,27.96,28.02,27.89,27.91,3933600.0,19.8325,19.8751,19.7829,19.7971,3933600.0
2009-04-14 10:10:00,27.9,28.0,27.89,27.98,990900.0,19.79,19.8609,19.7829,19.8467,990900.0
2009-04-14 10:20:00,27.98,28.06,27.97,28.05,930400.0,19.8467,19.9035,19.8396,19.8964,930400.0
2009-04-14 10:30:00,28.05,28.17,28.05,28.12,1704600.0,19.8964,19.9815,19.8964,19.946,1704600.0
2009-04-14 10:40:00,28.13,28.22,28.12,28.18,822000.0,19.9531,20.0169,19.946,19.9886,822000.0
2009-04-14 10:50:00,28.19,28.19,28.1,28.11,446500.0,19.9957,19.9957,19.9318,19.9389,446500.0
2009-04-14 11:00:00,28.11,28.13,28.05,28.07,1687000.0,19.9389,19.9531,19.8964,19.9105,1687000.0
2009-04-14 11:10:00,28.07,28.19,28.05,28.06,1972300.0,19.9105,19.9957,19.8964,19.9035,1972300.0
2009-04-14 11:20:00,28.06,28.07,27.98,27.98,718500.0,19.9035,19.9105,19.8467,19.8467,718500.0
2009-04-14 11:30:00,27.98,28.05,27.97,28.05,1418300.0,19.8467,19.8964,19.8396,19.8964,1418300.0
2009-04-14 11:40:00,28.05,28.11,28.04,28.07,1649200.0,19.8964,19.9389,19.8893,19.9105,1649200.0
2009-04-14 11:50:00,28.07,28.07,28.03,28.04,398300.0,19.9105,19.9105,19.8822,19.8893,398300.0
2009-04-14 12:00:00,28.04,28.04,27.97,27.97,567300.0,19.8893,19.8893,19.8396,19.8396,567300.0
2009-04-14 12:10:00,27.97,27.98,27.87,27.94,821800.0,19.8396,19.8467,19.7687,19.8183,821800.0
2009-04-14 12:20:00,27.93,27.99,27.91,27.98,450000.0,19.8112,19.8538,19.7971,19.8467,450000.0
2009-04-14 12:30:00,27.98,27.99,27.95,27.95,432000.0,19.8467,19.8538,19.8254,19.8254,432000.0
2009-04-14 12:40:00,27.96,27.96,27.76,27.76,955200.0,19.8325,19.8325,19.6907,19.6907,955200.0
2009-04-14 12:50:00,27.76,27.78,27.66,27.71,2190600.0,19.6907,19.7048,19.6197,19.6552,2190600.0
2009-04-14 13:00:00,27.71,27.72,27.66,27.67,618200.0,19.6552,19.6623,19.6197,19.6268,618200.0
2009-04-14 13:10:00,27.67,27.73,27.64,27.71,918300.0,19.6268,19.6694,19.6055,19.6552,918300.0
2009-04-14 13:20:00,27.71,27.73,27.67,27.72,615000.0,19.6552,19.6694,19.6268,19.6623,615000.0
2009-04-14 13:30:00,27.72,27.78,27.72,27.72,623500.0,19.6623,19.7048,19.6623,19.6623,623500.0
2009-04-14 13:40:00,27.73,27.75,27.68,27.69,1169200.0,19.6694,19.6836,19.6339,19.641,1169200.0
2009-04-14 13:50:00,27.69,27.72,27.66,27.69,1252500.0,19.641,19.6623,19.6197,19.641,1252500.0
2009-04-14 14:00:00,27.69,27.7,27.62,27.65,736200.0,19.641,19.6481,19.5914,19.6126,736200.0
2009-04-14 14:10:00,27.64,27.74,27.61,27.73,823600.0,19.6055,19.6765,19.5843,19.6694,823600.0
2009-04-14 14:20:00,27.73,27.8,27.69,27.78,803600.0,19.6694,19.719,19.641,19.7048,803600.0
2009-04-14 14:30:00,27.79,27.8,27.73,27.78,524600.0,19.7119,19.719,19.6694,19.7048,524600.0
2009-04-14 14:40:00,27.79,27.8,27.73,27.76,418900.0,19.7119,19.719,19.6694,19.6907,418900.0
2009-04-14 14:50:00,27.77,27.82,27.71,27.82,628300.0,19.6978,19.7332,19.6552,19.7332,628300.0
2009-04-14 15:00:00,27.81,27.87,27.78,27.8,676800.0,19.7261,19.7687,19.7048,19.719,676800.0
2009-04-14 15:10:00,27.8,27.88,27.77,27.87,829400.0,19.719,19.7758,19.6978,19.7687,829400.0
2009-04-14 15:20:00,27.88,27.88,27.75,27.77,1922500.0,19.7758,19.7758,19.6836,19.6978,1922500.0
2009-04-14 15:30:00,27.77,28.0,27.68,27.69,1185000.0,19.6978,19.8609,19.6339,19.641,1185000.0
2009-04-14 15:40:00,27.69,27.78,27.67,27.72,2278500.0,19.641,19.7048,19.6268,19.6623,2278500.0
2009-04-14 15:50:00,27.72,27.76,27.62,27.66,5966000.0,19.6623,19.6907,19.5914,19.6197,5966000.0
2009-04-15 09:30:00,27.75,27.77,27.58,27.65,3423400.0,19.6836,19.6978,19.563,19.6126,3423400.0
2009-04-15 09:40:00,27.65,27.71,27.6,27.68,1577400.0,19.6126,19.6552,19.5772,19.6339,1577400.0
2009-04-15 09:50:00,27.67,27.91,27.67,27.85,2916400.0,19.6268,19.7971,19.6268,19.7545,2916400.0
2009-04-15 10:00:00,27.85,27.89,27.78,27.88,2122900.0,19.7545,19.7829,19.7048,19.7758,2122900.0
2009-04-15 10:10:00,27.88,27.93,27.82,27.82,1787400.0,19.7758,19.8112,19.7332,19.7332,1787400.0
2009-04-15 10:20:00,27.82,27.85,27.77,27.81,1328200.0,19.7332,19.7545,19.6978,19.7261,1328200.0
2009-04-15 10:30:00,27.8,27.81,27.74,27.78,2789200.0,19.719,19.7261,19.6765,19.7048,2789200.0
2009-04-15 10:40:00,27.78,27.83,27.74,27.78,1087500.0,19.7048,19.7403,19.6765,19.7048,1087500.0
2009-04-15 10:50:00,27.77,27.78,27.7,27.72,752400.0,19.6978,19.7048,19.6481,19.6623,752400.0
2009-04-15 11:00:00,27.71,27.75,27.66,27.68,763900.0,19.6552,19.6836,19.6197,19.6339,763900.0
2009-04-15 11:10:00,27.68,27.7,27.64,27.68,681400.0,19.6339,19.6481,19.6055,19.6339,681400.0
2009-04-15 11:20:00,27.68,27.73,27.67,27.71,1096400.0,19.6339,19.6694,19.6268,19.6552,1096400.0
2009-04-15 11:30:00,27.71,27.85,27.6,27.77,882100.0,19.6552,19.7545,19.5772,19.6978,882100.0
2009-04-15 11:40:00,27.78,27.8,27.72,27.78,1079900.0,19.7048,19.719,19.6623,19.7048,1079900.0
2009-04-15 11:50:00,27.78,27.85,27.75,27.8,865900.0,19.7048,19.7545,19.6836,19.719,865900.0
2009-04-15 12:00:00,27.8,27.86,27.79,27.84,326500.0,19.719,19.7616,19.7119,19.7474,326500.0
2009-04-15 12:10:00,27.84,27.84,27.79,27.81,335700.0,19.7474,19.7474,19.7119,19.7261,335700.0
2009-04-15 12:20:00,27.82,27.87,27.79,27.83,541500.0,19.7332,19.7687,19.7119,19.7403,541500.0
2009-04-15 12:30:00,27.82,27.86,27.81,27.84,576200.0,19.7332,19.7616,19.7261,19.7474,576200.0
2009-04-15 12:40:00,27.84,27.9,27.81,27.88,847000.0,19.7474,19.79,19.7261,19.7758,847000.0
2009-04-15 12:50:00,27.88,27.92,27.88,27.91,962100.0,19.7758,19.8041,19.7758,19.7971,962100.0
2009-04-15 13:00:00,27.93,27.94,27.81,27.82,1558500.0,19.8112,19.8183,19.7261,19.7332,1558500.0
2009-04-15 13:10:00,27.83,27.86,27.81,27.82,758500.0,19.7403,19.7616,19.7261,19.7332,758500.0
2009-04-15 13:20:00,27.82,27.87,27.81,27.84,1190100.0,19.7332,19.7687,19.7261,19.7474,1190100.0
2009-04-15 13:30:00,27.85,27.87,27.81,27.82,404400.0,19.7545,19.7687,19.7261,19.7332,404400.0
2009-04-15 13:40:00,27.82,27.83,27.74,27.74,1003300.0,19.7332,19.7403,19.6765,19.6765,1003300.0
2009-04-15 13:50:00,27.74,27.79,27.71,27.79,1000100.0,19.6765,19.7119,19.6552,19.7119,1000100.0
2009-04-15 14:00:00,27.78,27.86,27.7,27.85,920100.0,19.7048,19.7616,19.6481,19.7545,920100.0
2009-04-15 14:10:00,27.86,27.87,27.7,27.71,832400.0,19.7616,19.7687,19.6481,19.6552,832400.0
2009-04-15 14:20:00,27.7,27.73,27.67,27.71,788100.0,19.6481,19.6694,19.6268,19.6552,788100.0
2009-04-15 14:30:00,27.7,27.75,27.68,27.7,786000.0,19.6481,19.6836,19.6339,19.6481,786000.0
2009-04-15 14:40:00,27.7,27.74,27.67,27.72,881400.0,19.6481,19.6765,19.6268,19.6623,881400.0
2009-04-15 14:50:00,27.73,27.74,27.68,27.7,773000.0,19.6694,19.6765,19.6339,19.6481,773000.0
2009-04-15 15:00:00,27.7,27.8,27.69,27.74,946700.0,19.6481,19.719,19.641,19.6765,946700.0
2009-04-15 15:10:00,27.74,27.87,27.74,27.84,1211500.0,19.6765,19.7687,19.6765,19.7474,1211500.0
2009-04-15 15:20:00,27.84,27.86,27.8,27.81,884100.0,19.7474,19.7616,19.719,19.7261,884100.0
2009-04-15 15:30:00,27.82,27.89,27.78,27.88,1058500.0,19.7332,19.7829,19.7048,19.7758,1058500.0
2009-04-15 15:40:00,27.89,27.97,27.88,27.97,1856500.0,19.7829,19.8396,19.7758,19.8396,1856500.0
2009-04-15 15:50:00,27.97,28.08,27.95,28.06,4220700.0,19.8396,19.9176,19.8254,19.9035,4220700.0
2009-04-16 09:30:00,28.23,28.25,28.16,28.18,4271100.0,20.024,20.0382,19.9744,19.9886,4271100.0
2009-04-16 09:40:00,28.18,28.18,28.01,28.03,2818600.0,19.9886,19.9886,19.868,19.8822,2818600.0
2009-04-16 09:50:00,28.03,28.13,27.96,28.09,2152600.0,19.8822,19.9531,19.8325,19.9247,2152600.0
2009-04-16 10:00:00,28.09,28.13,28.0,28.02,2785200.0,19.9247,19.9531,19.8609,19.8751,2785200.0
2009-04-16 10:10:00,28.03,28.07,28.01,28.06,1897700.0,19.8822,19.9105,19.868,19.9035,1897700.0
2009-04-16 10:20:00,28.06,28.12,28.05,28.1,1412300.0,19.9035,19.946,19.8964,19.9318,1412300.0
2009-04-16 10:30:00,28.1,28.15,28.07,28.09,1037700.0,19.9318,19.9673,19.9105,19.9247,1037700.0
2009-04-16 10:40:00,28.08,28.09,27.97,27.99,2819100.0,19.9176,19.9247,19.8396,19.8538,2819100.0
2009-04-16 10:50:00,28.0,28.01,27.87,27.89,3083600.0,19.8609,19.868,19.7687,19.7829,3083600.0
2009-04-16 11:00:00,27.89,28.01,27.88,28.0,1981700.0,19.7829,19.868,19.7758,19.8609,1981700.0
2009-04-16 11:10:00,27.99,28.03,27.98,28.02,1159600.0,19.8538,19.8822,19.8467,19.8751,1159600.0
2009-04-16 11:20:00,28.02,28.06,28.0,28.05,1509100.0,19.8751,19.9035,19.8609,19.8964,1509100.0
2009-04-16 11:30:00,28.06,28.12,28.05,28.11,2697900.0,19.9035,19.946,19.8964,19.9389,2697900.0
2009-04-16 11:40:00,28.11,28.16,28.1,28.11,890000.0,19.9389,19.9744,19.9318,19.9389,890000.0
2009-04-16 11:50:00,28.12,28.17,28.11,28.15,1559800.0,19.946,19.9815,19.9389,19.9673,1559800.0
2009-04-16 12:00:00,28.15,28.16,28.1,28.13,1099700.0,19.9673,19.9744,19.9318,19.9531,1099700.0
2009-04-16 12:10:00,28.13,28.18,28.13,28.14,1117600.0,19.9531,19.9886,19.9531,19.9602,1117600.0
2009-04-16 12:20:00,28.14,28.16,28.09,28.12,972900.0,19.9602,19.9744,19.9247,19.946,972900.0
2009-04-16 12:30:00,28.11,28.15,28.1,28.11,1293000.0,19.9389,19.9673,19.9318,19.9389,1293000.0
2009-04-16 12:40:00,28.12,28.18,28.11,28.17,965300.0,19.946,19.9886,19.9389,19.9815,965300.0
2009-04-16 12:50:00,28.17,28.24,28.15,28.22,1473200.0,19.9815,20.0311,19.9673,20.0169,1473200.0
2009-04-16 13:00:00,28.21,28.26,28.2,28.24,910900.0,20.0098,20.0453,20.0028,20.0311,910900.0
2009-04-16 13:10:00,28.23,28.24,28.18,28.21,929800.0,20.024,20.0311,19.9886,20.0098,929800.0
2009-04-16 13:20:00,28.21,28.25,28.2,28.23,631700.0,20.0098,20.0382,20.0028,20.024,631700.0
2009-04-16 13:30:00,28.23,28.24,28.14,28.16,669800.0,20.024,20.0311,19.9602,19.9744,669800.0
2009-04-16 13:40:00,28.16,28.17,28.11,28.12,607700.0,19.9744,19.9815,19.9389,19.946,607700.0
2009-04-16 13:50:00,28.11,28.18,28.06,28.16,867300.0,19.9389,19.9886,19.9035,19.9744,867300.0
2009-04-16 14:00:00,28.17,28.22,28.16,28.21,721500.0,19.9815,20.0169,19.9744,20.0098,721500.0
2009-04-16 14:10:00,28.2,28.26,28.2,28.23,1079900.0,20.0028,20.0453,20.0028,20.024,1079900.0
2009-04-16 14:20:00,28.22,28.32,28.22,28.31,1567100.0,20.0169,20.0879,20.0169,20.0808,1567100.0
2009-04-16 14:30:00,28.31,28.37,28.31,28.33,1300600.0,20.0808,20.1233,20.0808,20.095,1300600.0
2009-04-16 14:40:00,28.33,28.38,28.32,28.37,1398100.0,20.095,20.1304,20.0879,20.1233,1398100.0
2009-04-16 14:50:00,28.37,28.5,28.36,28.44,2898500.0,20.1233,20.2156,20.1162,20.173,2898500.0
2009-04-16 15:00:00,28.44,28.5,28.28,28.49,2358800.0,20.173,20.2156,20.0595,20.2085,2358800.0
2009-04-16 15:10:00,28.49,28.49,28.4,28.44,2666400.0,20.2085,20.2085,20.1446,20.173,2666400.0
2009-04-16 15:20:00,28.44,28.48,28.36,28.39,4538200.0,20.173,20.2014,20.1162,20.1375,4538200.0
2009-04-16 15:30:00,28.39,28.41,28.36,28.41,2184000.0,20.1375,20.1517,20.1162,20.1517,2184000.0
2009-04-16 15:40:00,28.4,28.42,28.0,28.29,4556800.0,20.1446,20.1588,19.8609,20.0666,4556800.0
2009-04-16 15:50:00,28.29,28.35,28.28,28.3,3264400.0,20.0666,20.1092,20.0595,20.0737,3264400.0
2009-04-17 09:30:00,28.25,28.28,28.09,28.12,3383500.0,20.0382,20.0595,19.9247,19.946,3383500.0
2009-04-17 09:40:00,28.11,28.14,28.05,28.1,1996000.0,19.9389,19.9602,19.8964,19.9318,1996000.0
2009-04-17 09:50:00,28.11,28.2,28.02,28.14,2929600.0,19.9389,20.0028,19.8751,19.9602,2929600.0
2009-04-17 10:00:00,28.13,28.23,28.08,28.22,2240800.0,19.9531,20.024,19.9176,20.0169,2240800.0
2009-04-17 10:10:00,28.2,28.22,28.12,28.16,1358200.0,20.0028,20.0169,19.946,19.9744,1358200.0
2009-04-17 10:20:00,28.16,28.19,28.11,28.14,1071400.0,19.9744,19.9957,19.9389,19.9602,1071400.0
2009-04-17 10:30:00,28.13,28.14,28.01,28.04,1239900.0,19.9531,19.9602,19.868,19.8893,1239900.0
2009-04-17 10:40:00,28.03,28.1,28.02,28.1,577800.0,19.8822,19.9318,19.8751,19.9318,577800.0
2009-04-17 10:50:00,28.09,28.1,28.04,28.04,861200.0,19.9247,19.9318,19.8893,19.8893,861200.0
2009-04-17 11:00:00,28.05,28.06,28.01,28.06,809400.0,19.8964,19.9035,19.868,19.9035,809400.0
2009-04-17 11:10:00,28.06,28.08,28.0,28.0,1200900.0,19.9035,19.9176,19.8609,19.8609,1200900.0
2009-04-17 11:20:00,28.0,28.08,27.97,28.06,979100.0,19.8609,19.9176,19.8396,19.9035,979100.0
2009-04-17 11:30:00,28.06,28.17,28.04,28.14,975200.0,19.9035,19.9815,19.8893,19.9602,975200.0
2009-04-17 11:40:00,28.14,28.25,28.11,28.14,1152300.0,19.9602,20.0382,19.9389,19.9602,1152300.0
2009-04-17 11:50:00,28.15,28.19,28.12,28.16,955700.0,19.9673,19.9957,19.946,19.9744,955700.0
2009-04-17 12:00:00,28.16,28.18,28.14,28.18,949300.0,19.9744,19.9886,19.9602,19.9886,949300.0
2009-04-17 12:10:00,28.18,28.19,28.1,28.12,437500.0,19.9886,19.9957,19.9318,19.946,437500.0
2009-04-17 12:20:00,28.12,28.18,28.12,28.18,627400.0,19.946,19.9886,19.946,19.9886,627400.0
2009-04-17 12:30:00,28.18,28.18,28.08,28.08,891800.0,19.9886,19.9886,19.9176,19.9176,891800.0
2009-04-17 12:40:00,28.08,28.2,28.08,28.17,776300.0,19.9176,20.0028,19.9176,19.9815,776300.0
2009-04-17 12:50:00,28.17,28.2,28.15,28.2,621100.0,19.9815,20.0028,19.9673,20.0028,621100.0
2009-04-17 13:00:00,28.19,28.24,28.18,28.23,703800.0,19.9957,20.0311,19.9886,20.024,703800.0
2009-04-17 13:10:00,28.22,28.25,28.2,28.24,614000.0,20.0169,20.0382,20.0028,20.0311,614000.0
2009-04-17 13:20:00,28.24,28.28,28.23,28.26,722000.0,20.0311,20.0595,20.024,20.0453,722000.0
2009-04-17 13:30:00,28.26,28.26,28.22,28.26,512500.0,20.0453,20.0453,20.0169,20.0453,512500.0
2009-04-17 13:40:00,28.26,28.32,28.26,28.31,735500.0,20.0453,20.0879,20.0453,20.0808,735500.0
2009-04-17 13:50:00,28.3,28.34,28.29,28.33,745500.0,20.0737,20.1021,20.0666,20.095,745500.0
2009-04-17 14:00:00,28.33,28.34,28.25,28.26,1002100.0,20.095,20.1021,20.0382,20.0453,1002100.0
2009-04-17 14:10:00,28.27,28.29,28.23,28.25,1263200.0,20.0524,20.0666,20.024,20.0382,1263200.0
2009-04-17 14:20:00,28.25,28.27,28.23,28.26,1268300.0,20.0382,20.0524,20.024,20.0453,1268300.0
2009-04-17 14:30:00,28.27,28.32,28.26,28.31,839000.0,20.0524,20.0879,20.0453,20.0808,839000.0
2009-04-17 14:40:00,28.32,28.32,28.25,28.25,933300.0,20.0879,20.0879,20.0382,20.0382,933300.0
2009-04-17 14:50:00,28.26,28.26,28.14,28.16,941600.0,20.0453,20.0453,19.9602,19.9744,941600.0
2009-04-17 15:00:00,28.16,28.21,28.16,28.2,706600.0,19.9744,20.0098,19.9744,20.0028,706600.0
2009-04-17 15:10:00,28.21,28.29,28.21,28.22,1264400.0,20.0098,20.0666,20.0098,20.0169,1264400.0
2009-04-17 15:20:00,28.23,28.29,28.2,28.27,1171500.0,20.024,20.0666,20.0028,20.0524,1171500.0
2009-04-17 15:30:00,28.26,28.28,28.17,28.22,1647600.0,20.0453,20.0595,19.9815,20.0169,1647600.0
2009-04-17 15:40:00,28.22,28.27,28.17,28.22,2022100.0,20.0169,20.0524,19.9815,20.0169,2022100.0
2009-04-17 15:50:00,28.22,28.25,28.03,28.1,4266800.0,20.0169,20.0382,19.8822,19.9318,4266800.0
2009-04-20 09:30:00,27.39,27.4,27.28,27.36,3621500.0,19.4282,19.4353,19.3502,19.4069,3621500.0
2009-04-20 09:40:00,27.36,27.37,27.1,27.12,4201800.0,19.4069,19.414,19.2225,19.2367,4201800.0
2009-04-20 09:50:00,27.12,27.13,27.03,27.07,3098400.0,19.2367,19.2438,19.1729,19.2012,3098400.0
2009-04-20 10:00:00,27.07,27.12,27.03,27.07,2194000.0,19.2012,19.2367,19.1729,19.2012,2194000.0
2009-04-20 10:10:00,27.07,27.08,27.0,27.01,1312600.0,19.2012,19.2083,19.1516,19.1587,1312600.0
2009-04-20 10:20:00,27.01,27.05,26.97,27.0,2228700.0,19.1587,19.187,19.1303,19.1516,2228700.0
2009-04-20 10:30:00,27.01,27.01,26.96,26.98,1627200.0,19.1587,19.1587,19.1232,19.1374,1627200.0
2009-04-20 10:40:00,26.97,26.99,26.83,26.85,3526200.0,19.1303,19.1445,19.031,19.0452,3526200.0
2009-04-20 10:50:00,26.84,26.9,26.83,26.88,1607600.0,19.0381,19.0806,19.031,19.0665,1607600.0
2009-04-20 11:00:00,26.88,26.9,26.84,26.87,935600.0,19.0665,19.0806,19.0381,19.0594,935600.0
2009-04-20 11:10:00,26.87,26.92,26.85,26.92,995400.0,19.0594,19.0948,19.0452,19.0948,995400.0
2009-04-20 11:20:00,26.91,26.98,26.91,26.93,807100.0,19.0877,19.1374,19.0877,19.1019,807100.0
2009-04-20 11:30:00,26.93,26.93,26.87,26.9,833000.0,19.1019,19.1019,19.0594,19.0806,833000.0
2009-04-20 11:40:00,26.89,26.91,26.85,26.91,1407400.0,19.0736,19.0877,19.0452,19.0877,1407400.0
2009-04-20 11:50:00,26.91,26.96,26.88,26.89,1171400.0,19.0877,19.1232,19.0665,19.0736,1171400.0
2009-04-20 12:00:00,26.9,26.9,26.84,26.87,1051200.0,19.0806,19.0806,19.0381,19.0594,1051200.0
2009-04-20 12:10:00,26.88,26.92,26.85,26.9,499800.0,19.0665,19.0948,19.0452,19.0806,499800.0
2009-04-20 12:20:00,26.89,26.92,26.84,26.85,1027100.0,19.0736,19.0948,19.0381,19.0452,1027100.0
2009-04-20 12:30:00,26.85,26.87,26.82,26.85,563700.0,19.0452,19.0594,19.0239,19.0452,563700.0
2009-04-20 12:40:00,26.85,26.89,26.85,26.89,319900.0,19.0452,19.0736,19.0452,19.0736,319900.0
2009-04-20 12:50:00,26.88,26.96,26.88,26.95,971900.0,19.0665,19.1232,19.0665,19.1161,971900.0
2009-04-20 13:00:00,26.94,26.95,26.84,26.84,688800.0,19.109,19.1161,19.0381,19.0381,688800.0
2009-04-20 13:10:00,26.84,26.85,26.82,26.82,415200.0,19.0381,19.0452,19.0239,19.0239,415200.0
2009-04-20 13:20:00,26.83,26.85,26.8,26.81,434800.0,19.031,19.0452,19.0097,19.0168,434800.0
2009-04-20 13:30:00,26.81,26.87,26.81,26.87,468100.0,19.0168,19.0594,19.0168,19.0594,468100.0
2009-04-20 13:40:00,26.87,27.28,26.86,26.86,712600.0,19.0594,19.3502,19.0523,19.0523,712600.0
2009-04-20 13:50:00,26.86,26.92,26.84,26.89,554700.0,19.0523,19.0948,19.0381,19.0736,554700.0
2009-04-20 14:00:00,26.89,26.89,26.83,26.85,614700.0,19.0736,19.0736,19.031,19.0452,614700.0
2009-04-20 14:10:00,26.86,26.86,26.82,26.84,642400.0,19.0523,19.0523,19.0239,19.0381,642400.0
2009-04-20 14:20:00,26.83,26.89,26.81,26.87,670900.0,19.031,19.0736,19.0168,19.0594,670900.0
2009-04-20 14:30:00,26.88,26.88,26.8,26.82,830700.0,19.0665,19.0665,19.0097,19.0239,830700.0
2009-04-20 14:40:00,26.81,26.88,26.81,26.86,564300.0,19.0168,19.0665,19.0168,19.0523,564300.0
2009-04-20 14:50:00,26.87,26.88,26.78,26.8,422900.0,19.0594,19.0665,18.9955,19.0097,422900.0
2009-04-20 15:00:00,26.79,26.85,26.78,26.84,683700.0,19.0026,19.0452,18.9955,19.0381,683700.0
2009-04-20 15:10:00,26.83,26.86,26.79,26.86,2064700.0,19.031,19.0523,19.0026,19.0523,2064700.0
2009-04-20 15:20:00,26.86,26.87,26.78,26.82,2399600.0,19.0523,19.0594,18.9955,19.0239,2399600.0
2009-04-20 15:30:00,26.83,26.94,26.81,26.82,1625800.0,19.031,19.109,19.0168,19.0239,1625800.0
2009-04-20 15:40:00,26.82,26.91,26.8,26.86,1641800.0,19.0239,19.0877,19.0097,19.0523,1641800.0
2009-04-20 15:50:00,26.87,26.88,26.71,26.73,6389500.0,19.0594,19.0665,18.9459,18.9601,6389500.0
2009-04-21 09:30:00,26.67,26.71,26.49,26.69,3433300.0,18.9175,18.9459,18.7898,18.9317,3433300.0
2009-04-21 09:40:00,26.69,26.81,26.68,26.69,3702500.0,18.9317,19.0168,18.9246,18.9317,3702500.0
2009-04-21 09:50:00,26.69,26.82,26.6,26.76,2757500.0,18.9317,19.0239,18.8678,18.9813,2757500.0
2009-04-21 10:00:00,26.76,26.82,26.67,26.72,3031500.0,18.9813,19.0239,18.9175,18.953,3031500.0
2009-04-21 10:10:00,26.73,26.75,26.68,26.71,1378700.0,18.9601,18.9742,18.9246,18.9459,1378700.0
2009-04-21 10:20:00,26.71,26.73,26.66,26.69,2112700.0,18.9459,18.9601,18.9104,18.9317,2112700.0
2009-04-21 10:30:00,26.69,26.76,26.66,26.74,890500.0,18.9317,18.9813,18.9104,18.9672,890500.0
2009-04-21 10:40:00,26.75,26.83,26.7,26.82,1548800.0,18.9742,19.031,18.9388,19.0239,1548800.0
2009-04-21 10:50:00,26.82,26.89,26.8,26.88,2404000.0,19.0239,19.0736,19.0097,19.0665,2404000.0
2009-04-21 11:00:00,26.88,27.02,26.88,26.98,2348500.0,19.0665,19.1658,19.0665,19.1374,2348500.0
2009-04-21 11:10:00,26.98,27.15,26.97,27.15,1742800.0,19.1374,19.258,19.1303,19.258,1742800.0
2009-04-21 11:20:00,27.15,27.16,27.08,27.08,1740000.0,19.258,19.2651,19.2083,19.2083,1740000.0
2009-04-21 11:30:00,27.09,27.13,27.08,27.1,1307300.0,19.2154,19.2438,19.2083,19.2225,1307300.0
2009-04-21 11:40:00,27.1,27.24,27.1,27.23,2240400.0,19.2225,19.3218,19.2225,19.3147,2240400.0
2009-04-21 11:50:00,27.22,27.25,26.6,27.23,1792800.0,19.3076,19.3289,18.8678,19.3147,1792800.0
2009-04-21 12:00:00,27.23,27.33,27.22,27.28,2293300.0,19.3147,19.3857,19.3076,19.3502,2293300.0
2009-04-21 12:10:00,27.28,27.29,27.22,27.28,912100.0,19.3502,19.3573,19.3076,19.3502,912100.0
2009-04-21 12:20:00,27.28,27.32,27.23,27.25,1588600.0,19.3502,19.3786,19.3147,19.3289,1588600.0
2009-04-21 12:30:00,27.26,27.31,27.24,27.28,880000.0,19.336,19.3715,19.3218,19.3502,880000.0
2009-04-21 12:40:00,27.27,27.35,27.25,27.33,1047800.0,19.3431,19.3998,19.3289,19.3857,1047800.0
2009-04-21 12:50:00,27.33,27.37,27.25,27.29,1349200.0,19.3857,19.414,19.3289,19.3573,1349200.0
2009-04-21 13:00:00,27.28,27.3,27.24,27.26,508800.0,19.3502,19.3644,19.3218,19.336,508800.0
2009-04-21 13:10:00,27.25,27.32,27.23,27.24,1085500.0,19.3289,19.3786,19.3147,19.3218,1085500.0
2009-04-21 13:20:00,27.24,27.26,27.22,27.23,631800.0,19.3218,19.336,19.3076,19.3147,631800.0
2009-04-21 13:30:00,27.24,27.24,27.19,27.21,1111500.0,19.3218,19.3218,19.2863,19.3005,1111500.0
2009-04-21 13:40:00,27.21,27.26,27.2,27.23,1775000.0,19.3005,19.336,19.2934,19.3147,1775000.0
2009-04-21 13:50:00,27.23,27.24,27.17,27.18,1205200.0,19.3147,19.3218,19.2722,19.2793,1205200.0
2009-04-21 14:00:00,27.19,27.23,27.13,27.18,1603400.0,19.2863,19.3147,19.2438,19.2793,1603400.0
2009-04-21 14:10:00,27.18,27.18,27.07,27.09,896200.0,19.2793,19.2793,19.2012,19.2154,896200.0
2009-04-21 14:20:00,27.08,27.2,27.07,27.19,1135500.0,19.2083,19.2934,19.2012,19.2863,1135500.0
2009-04-21 14:30:00,27.19,27.25,27.19,27.24,991300.0,19.2863,19.3289,19.2863,19.3218,991300.0
2009-04-21 14:40:00,27.24,27.29,27.22,27.23,988400.0,19.3218,19.3573,19.3076,19.3147,988400.0
2009-04-21 14:50:00,27.24,27.26,27.17,27.17,1436800.0,19.3218,19.336,19.2722,19.2722,1436800.0
2009-04-21 15:00:00,27.17,27.3,27.16,27.29,1032600.0,19.2722,19.3644,19.2651,19.3573,1032600.0
2009-04-21 15:10:00,27.29,27.38,27.29,27.37,954000.0,19.3573,19.4211,19.3573,19.414,954000.0
2009-04-21 15:20:00,27.37,27.37,27.28,27.28,1369700.0,19.414,19.414,19.3502,19.3502,1369700.0
2009-04-21 15:30:00,27.28,27.32,27.2,27.29,2452000.0,19.3502,19.3786,19.2934,19.3573,2452000.0
2009-04-21 15:40:00,27.28,27.29,27.17,27.21,2996800.0,19.3502,19.3573,19.2722,19.3005,2996800.0
2009-04-21 15:50:00,27.21,27.35,27.21,27.31,3600400.0,19.3005,19.3998,19.3005,19.3715,3600400.0
2009-04-22 09:30:00,26.89,27.07,26.85,27.02,1956700.0,19.0736,19.2012,19.0452,19.1658,1956700.0
2009-04-22 09:40:00,27.03,27.03,26.9,26.93,1561700.0,19.1729,19.1729,19.0806,19.1019,1561700.0
2009-04-22 09:50:00,26.92,27.03,26.87,27.02,1186000.0,19.0948,19.1729,19.0594,19.1658,1186000.0
2009-04-22 10:00:00,27.02,27.24,27.01,27.23,1444000.0,19.1658,19.3218,19.1587,19.3147,1444000.0
2009-04-22 10:10:00,27.22,27.36,27.19,27.33,2092600.0,19.3076,19.4069,19.2863,19.3857,2092600.0
2009-04-22 10:20:00,27.33,27.43,27.32,27.42,1618200.0,19.3857,19.4566,19.3786,19.4495,1618200.0
2009-04-22 10:30:00,27.42,27.45,27.35,27.41,1804000.0,19.4495,19.4708,19.3998,19.4424,1804000.0
2009-04-22 10:40:00,27.4,27.43,27.34,27.36,500200.0,19.4353,19.4566,19.3927,19.4069,500200.0
2009-04-22 10:50:00,27.35,27.44,27.35,27.35,785600.0,19.3998,19.4637,19.3998,19.3998,785600.0
2009-04-22 11:00:00,27.36,27.39,27.3,27.34,1097500.0,19.4069,19.4282,19.3644,19.3927,1097500.0
2009-04-22 11:10:00,27.34,27.38,27.3,27.38,648900.0,19.3927,19.4211,19.3644,19.4211,648900.0
2009-04-22 11:20:00,27.37,27.44,27.35,27.44,794700.0,19.414,19.4637,19.3998,19.4637,794700.0
2009-04-22 11:30:00,27.44,27.49,27.43,27.49,861900.0,19.4637,19.4991,19.4566,19.4991,861900.0
2009-04-22 11:40:00,27.48,27.55,27.47,27.52,1432100.0,19.492,19.5417,19.485,19.5204,1432100.0
2009-04-22 11:50:00,27.52,27.54,27.49,27.53,1029200.0,19.5204,19.5346,19.4991,19.5275,1029200.0
2009-04-22 12:00:00,27.53,27.54,27.47,27.51,706500.0,19.5275,19.5346,19.485,19.5133,706500.0
2009-04-22 12:10:00,27.51,27.53,27.47,27.47,365300.0,19.5133,19.5275,19.485,19.485,365300.0
2009-04-22 12:20:00,27.47,27.49,27.37,27.37,1155000.0,19.485,19.4991,19.414,19.414,1155000.0
2009-04-22 12:30:00,27.36,27.38,27.31,27.36,1191700.0,19.4069,19.4211,19.3715,19.4069,1191700.0
2009-04-22 12:40:00,27.37,27.38,27.24,27.27,1608100.0,19.414,19.4211,19.3218,19.3431,1608100.0
2009-04-22 12:50:00,27.27,27.34,27.23,27.33,806300.0,19.3431,19.3927,19.3147,19.3857,806300.0
2009-04-22 13:00:00,27.34,27.36,27.29,27.32,655800.0,19.3927,19.4069,19.3573,19.3786,655800.0
2009-04-22 13:10:00,27.32,27.36,27.25,27.34,412300.0,19.3786,19.4069,19.3289,19.3927,412300.0
2009-04-22 13:20:00,27.34,27.42,27.34,27.4,773800.0,19.3927,19.4495,19.3927,19.4353,773800.0
2009-04-22 13:30:00,27.39,27.48,27.36,27.45,685800.0,19.4282,19.492,19.4069,19.4708,685800.0
2009-04-22 13:40:00,27.44,27.48,27.39,27.41,737200.0,19.4637,19.492,19.4282,19.4424,737200.0
2009-04-22 13:50:00,27.41,27.43,27.3,27.32,471200.0,19.4424,19.4566,19.3644,19.3786,471200.0
2009-04-22 14:00:00,27.31,27.39,27.3,27.37,598200.0,19.3715,19.4282,19.3644,19.414,598200.0
2009-04-22 14:10:00,27.37,27.47,27.36,27.46,679500.0,19.414,19.485,19.4069,19.4779,679500.0
2009-04-22 14:20:00,27.46,27.5,27.45,27.48,548200.0,19.4779,19.5062,19.4708,19.492,548200.0
2009-04-22 14:30:00,27.48,27.6,27.48,27.58,1109900.0,19.492,19.5772,19.492,19.563,1109900.0
2009-04-22 14:40:00,27.57,27.59,27.51,27.51,1238000.0,19.5559,19.5701,19.5133,19.5133,1238000.0
2009-04-22 14:50:00,27.52,27.56,27.4,27.47,1665200.0,19.5204,19.5488,19.4353,19.485,1665200.0
2009-04-22 15:00:00,27.48,27.49,27.42,27.46,593300.0,19.492,19.4991,19.4495,19.4779,593300.0
2009-04-22 15:10:00,27.47,27.56,27.41,27.42,1553200.0,19.485,19.5488,19.4424,19.4495,1553200.0
2009-04-22 15:20:00,27.42,27.48,27.4,27.44,1157800.0,19.4495,19.492,19.4353,19.4637,1157800.0
2009-04-22 15:30:00,27.43,27.47,27.28,27.3,1333600.0,19.4566,19.485,19.3502,19.3644,1333600.0
2009-04-22 15:40:00,27.3,27.34,27.15,27.19,2837600.0,19.3644,19.3927,19.258,19.2863,2837600.0
2009-04-22 15:50:00,27.2,27.24,27.01,27.07,4266500.0,19.2934,19.3218,19.1587,19.2012,4266500.0
2009-04-23 09:30:00,27.46,27.52,27.39,27.51,2190300.0,19.4779,19.5204,19.4282,19.5133,2190300.0
2009-04-23 09:40:00,27.5,27.53,27.44,27.48,1499300.0,19.5062,19.5275,19.4637,19.492,1499300.0
2009-04-23 09:50:00,27.48,27.49,27.36,27.39,1141000.0,19.492,19.4991,19.4069,19.4282,1141000.0
2009-04-23 10:00:00,27.39,27.39,27.23,27.31,1954700.0,19.4282,19.4282,19.3147,19.3715,1954700.0
2009-04-23 10:10:00,27.31,27.4,27.31,27.39,859300.0,19.3715,19.4353,19.3715,19.4282,859300.0
2009-04-23 10:20:00,27.38,27.48,27.32,27.47,768400.0,19.4211,19.492,19.3786,19.485,768400.0
2009-04-23 10:30:00,27.47,27.54,27.41,27.49,884600.0,19.485,19.5346,19.4424,19.4991,884600.0
2009-04-23 10:40:00,27.5,27.52,27.35,27.39,1270100.0,19.5062,19.5204,19.3998,19.4282,1270100.0
2009-04-23 10:50:00,27.39,27.44,27.35,27.36,1106200.0,19.4282,19.4637,19.3998,19.4069,1106200.0
2009-04-23 11:00:00,27.34,27.37,27.3,27.3,858100.0,19.3927,19.414,19.3644,19.3644,858100.0
2009-04-23 11:10:00,27.3,27.31,27.17,27.18,1926700.0,19.3644,19.3715,19.2722,19.2793,1926700.0
2009-04-23 11:20:00,27.17,27.25,27.17,27.2,1006300.0,19.2722,19.3289,19.2722,19.2934,1006300.0
2009-04-23 11:30:00,27.2,27.25,27.16,27.21,1232400.0,19.2934,19.3289,19.2651,19.3005,1232400.0
2009-04-23 11:40:00,27.22,27.23,27.17,27.18,2214200.0,19.3076,19.3147,19.2722,19.2793,2214200.0
2009-04-23 11:50:00,27.19,27.22,27.1,27.13,809400.0,19.2863,19.3076,19.2225,19.2438,809400.0
2009-04-23 12:00:00,27.12,27.14,27.1,27.12,902000.0,19.2367,19.2509,19.2225,19.2367,902000.0
2009-04-23 12:10:00,27.12,27.25,27.11,27.24,1245500.0,19.2367,19.3289,19.2296,19.3218,1245500.0
2009-04-23 12:20:00,27.24,27.26,27.2,27.23,625100.0,19.3218,19.336,19.2934,19.3147,625100.0
2009-04-23 12:30:00,27.24,27.27,27.19,27.27,630900.0,19.3218,19.3431,19.2863,19.3431,630900.0
2009-04-23 12:40:00,27.28,27.32,27.27,27.31,628300.0,19.3502,19.3786,19.3431,19.3715,628300.0
2009-04-23 12:50:00,27.3,27.34,27.3,27.32,912100.0,19.3644,19.3927,19.3644,19.3786,912100.0
2009-04-23 13:00:00,27.32,27.4,27.32,27.38,1088000.0,19.3786,19.4353,19.3786,19.4211,1088000.0
2009-04-23 13:10:00,27.38,27.4,27.33,27.38,393600.0,19.4211,19.4353,19.3857,19.4211,393600.0
2009-04-23 13:20:00,27.38,27.47,27.36,27.42,1900300.0,19.4211,19.485,19.4069,19.4495,1900300.0
2009-04-23 13:30:00,27.42,27.46,27.37,27.42,1621700.0,19.4495,19.4779,19.414,19.4495,1621700.0
2009-04-23 13:40:00,27.43,27.44,27.37,27.39,416500.0,19.4566,19.4637,19.414,19.4282,416500.0
2009-04-23 13:50:00,27.39,27.43,27.36,27.4,840500.0,19.4282,19.4566,19.4069,19.4353,840500.0
2009-04-23 14:00:00,27.4,27.41,27.33,27.36,1176700.0,19.4353,19.4424,19.3857,19.4069,1176700.0
2009-04-23 14:10:00,27.36,27.43,27.33,27.4,917800.0,19.4069,19.4566,19.3857,19.4353,917800.0
2009-04-23 14:20:00,27.4,27.43,27.34,27.41,1291300.0,19.4353,19.4566,19.3927,19.4424,1291300.0
2009-04-23 14:30:00,27.42,27.51,27.39,27.5,1136700.0,19.4495,19.5133,19.4282,19.5062,1136700.0
2009-04-23 14:40:00,27.5,27.56,27.49,27.52,1080200.0,19.5062,19.5488,19.4991,19.5204,1080200.0
2009-04-23 14:50:00,27.52,27.54,27.4,27.41,986200.0,19.5204,19.5346,19.4353,19.4424,986200.0
2009-04-23 15:00:00,27.41,27.44,27.34,27.37,2078500.0,19.4424,19.4637,19.3927,19.414,2078500.0
2009-04-23 15:10:00,27.36,27.36,27.29,27.32,1302100.0,19.4069,19.4069,19.3573,19.3786,1302100.0
2009-04-23 15:20:00,27.32,27.39,27.27,27.37,801700.0,19.3786,19.4282,19.3431,19.414,801700.0
2009-04-23 15:30:00,27.36,27.39,27.27,27.31,1677100.0,19.4069,19.4282,19.3431,19.3715,1677100.0
2009-04-23 15:40:00,27.32,27.49,27.24,27.45,2780900.0,19.3786,19.4991,19.3218,19.4708,2780900.0
2009-04-23 15:50:00,27.45,27.55,27.42,27.52,5729400.0,19.4708,19.5417,19.4495,19.5204,5729400.0
2009-04-24 09:30:00,27.94,27.96,27.76,27.83,2704700.0,19.8183,19.8325,19.6907,19.7403,2704700.0
2009-04-24 09:40:00,27.82,27.9,27.77,27.79,1960700.0,19.7332,19.79,19.6978,19.7119,1960700.0
2009-04-24 09:50:00,27.79,27.96,27.79,27.96,1557900.0,19.7119,19.8325,19.7119,19.8325,1557900.0
2009-04-24 10:00:00,27.96,28.05,27.94,27.94,2051700.0,19.8325,19.8964,19.8183,19.8183,2051700.0
2009-04-24 10:10:00,27.94,27.96,27.82,27.86,1792800.0,19.8183,19.8325,19.7332,19.7616,1792800.0
2009-04-24 10:20:00,27.87,27.95,27.78,27.9,1442900.0,19.7687,19.8254,19.7048,19.79,1442900.0
2009-04-24 10:30:00,27.9,27.97,27.85,27.93,1993800.0,19.79,19.8396,19.7545,19.8112,1993800.0
2009-04-24 10:40:00,27.93,28.0,27.89,27.98,573400.0,19.8112,19.8609,19.7829,19.8467,573400.0
2009-04-24 10:50:00,27.99,28.03,27.96,27.99,517200.0,19.8538,19.8822,19.8325,19.8538,517200.0
2009-04-24 11:00:00,27.99,28.01,27.91,27.96,471500.0,19.8538,19.868,19.7971,19.8325,471500.0
2009-04-24 11:10:00,27.96,28.02,27.89,27.98,1260100.0,19.8325,19.8751,19.7829,19.8467,1260100.0
2009-04-24 11:20:00,27.99,28.03,27.94,28.02,1028600.0,19.8538,19.8822,19.8183,19.8751,1028600.0
2009-04-24 11:30:00,28.02,28.07,28.01,28.07,1108000.0,19.8751,19.9105,19.868,19.9105,1108000.0
2009-04-24 11:40:00,28.06,28.09,28.03,28.06,784400.0,19.9035,19.9247,19.8822,19.9035,784400.0
2009-04-24 11:50:00,28.06,28.07,28.04,28.06,446000.0,19.9035,19.9105,19.8893,19.9035,446000.0
2009-04-24 12:00:00,28.06,28.07,28.0,28.03,353400.0,19.9035,19.9105,19.8609,19.8822,353400.0
2009-04-24 12:10:00,28.02,28.06,28.01,28.04,634500.0,19.8751,19.9035,19.868,19.8893,634500.0
2009-04-24 12:20:00,28.03,28.05,28.01,28.02,277700.0,19.8822,19.8964,19.868,19.8751,277700.0
2009-04-24 12:30:00,28.01,28.1,28.01,28.1,297500.0,19.868,19.9318,19.868,19.9318,297500.0
2009-04-24 12:40:00,28.1,28.1,28.02,28.03,1153700.0,19.9318,19.9318,19.8751,19.8822,1153700.0
2009-04-24 12:50:00,28.02,28.1,28.0,28.05,970400.0,19.8751,19.9318,19.8609,19.8964,970400.0
2009-04-24 13:00:00,28.04,28.07,28.03,28.06,555400.0,19.8893,19.9105,19.8822,19.9035,555400.0
2009-04-24 13:10:00,28.06,28.07,28.03,28.04,452900.0,19.9035,19.9105,19.8822,19.8893,452900.0
2009-04-24 13:20:00,28.04,28.1,28.03,28.08,567700.0,19.8893,19.9318,19.8822,19.9176,567700.0
2009-04-24 13:30:00,28.08,28.08,27.97,27.99,469200.0,19.9176,19.9176,19.8396,19.8538,469200.0
2009-04-24 13:40:00,27.98,28.05,27.96,27.98,446400.0,19.8467,19.8964,19.8325,19.8467,446400.0
2009-04-24 13:50:00,27.98,27.98,27.95,27.96,234200.0,19.8467,19.8467,19.8254,19.8325,234200.0
2009-04-24 14:00:00,27.97,28.04,27.89,27.93,2663200.0,19.8396,19.8893,19.7829,19.8112,2663200.0
2009-04-24 14:10:00,27.93,27.95,27.78,27.93,3493400.0,19.8112,19.8254,19.7048,19.8112,3493400.0
2009-04-24 14:20:00,27.94,28.01,27.89,28.0,1296000.0,19.8183,19.868,19.7829,19.8609,1296000.0
2009-04-24 14:30:00,28.01,28.06,27.98,28.05,1811900.0,19.868,19.9035,19.8467,19.8964,1811900.0
2009-04-24 14:40:00,28.04,28.17,28.0,28.02,2658500.0,19.8893,19.9815,19.8609,19.8751,2658500.0
2009-04-24 14:50:00,28.02,28.09,28.02,28.08,1080200.0,19.8751,19.9247,19.8751,19.9176,1080200.0
2009-04-24 15:00:00,28.08,28.14,28.05,28.09,1651700.0,19.9176,19.9602,19.8964,19.9247,1651700.0
2009-04-24 15:10:00,28.09,28.12,28.03,28.04,958200.0,19.9247,19.946,19.8822,19.8893,958200.0
2009-04-24 15:20:00,28.04,28.14,28.04,28.05,632800.0,19.8893,19.9602,19.8893,19.8964,632800.0
2009-04-24 15:30:00,28.06,28.15,28.04,28.09,2087400.0,19.9035,19.9673,19.8893,19.9247,2087400.0
2009-04-24 15:40:00,28.09,28.13,28.05,28.09,2061800.0,19.9247,19.9531,19.8964,19.9247,2061800.0
2009-04-24 15:50:00,28.08,28.1,27.85,28.01,4822800.0,19.9176,19.9318,19.7545,19.868,4822800.0
2009-04-27 09:30:00,27.2,27.29,27.15,27.25,3297000.0,19.2934,19.3573,19.258,19.3289,3297000.0
2009-04-27 09:40:00,27.25,27.32,27.17,27.31,3618400.0,19.3289,19.3786,19.2722,19.3715,3618400.0
2009-04-27 09:50:00,27.32,27.37,27.28,27.3,1472700.0,19.3786,19.414,19.3502,19.3644,1472700.0
2009-04-27 10:00:00,27.3,27.31,27.14,27.16,2410100.0,19.3644,19.3715,19.2509,19.2651,2410100.0
2009-04-27 10:10:00,27.16,27.26,27.05,27.25,3423100.0,19.2651,19.336,19.187,19.3289,3423100.0
2009-04-27 10:20:00,27.25,27.31,27.21,27.28,1695100.0,19.3289,19.3715,19.3005,19.3502,1695100.0
2009-04-27 10:30:00,27.28,27.33,27.19,27.32,1541200.0,19.3502,19.3857,19.2863,19.3786,1541200.0
2009-04-27 10:40:00,27.32,27.4,27.3,27.39,1289700.0,19.3786,19.4353,19.3644,19.4282,1289700.0
2009-04-27 10:50:00,27.39,27.45,27.36,27.45,1005500.0,19.4282,19.4708,19.4069,19.4708,1005500.0
2009-04-27 11:00:00,27.46,27.5,27.42,27.44,1139700.0,19.4779,19.5062,19.4495,19.4637,1139700.0
2009-04-27 11:10:00,27.45,27.45,27.34,27.34,605100.0,19.4708,19.4708,19.3927,19.3927,605100.0
2009-04-27 11:20:00,27.35,27.41,27.33,27.39,928200.0,19.3998,19.4424,19.3857,19.4282,928200.0
2009-04-27 11:30:00,27.39,27.42,27.33,27.38,644700.0,19.4282,19.4495,19.3857,19.4211,644700.0
2009-04-27 11:40:00,27.38,27.44,27.35,27.42,867100.0,19.4211,19.4637,19.3998,19.4495,867100.0
2009-04-27 11:50:00,27.42,27.47,27.39,27.44,1190100.0,19.4495,19.485,19.4282,19.4637,1190100.0
2009-04-27 12:00:00,27.44,27.46,27.43,27.43,394200.0,19.4637,19.4779,19.4566,19.4566,394200.0
2009-04-27 12:10:00,27.42,27.44,27.38,27.38,438700.0,19.4495,19.4637,19.4211,19.4211,438700.0
2009-04-27 12:20:00,27.39,27.4,27.34,27.36,426700.0,19.4282,19.4353,19.3927,19.4069,426700.0
2009-04-27 12:30:00,27.37,27.37,27.32,27.34,458800.0,19.414,19.414,19.3786,19.3927,458800.0
2009-04-27 12:40:00,27.33,27.34,27.29,27.32,1358200.0,19.3857,19.3927,19.3573,19.3786,1358200.0
2009-04-27 12:50:00,27.32,27.32,27.27,27.31,468500.0,19.3786,19.3786,19.3431,19.3715,468500.0
2009-04-27 13:00:00,27.31,27.31,27.24,27.26,609000.0,19.3715,19.3715,19.3218,19.336,609000.0
2009-04-27 13:10:00,27.26,27.27,27.17,27.18,1934600.0,19.336,19.3431,19.2722,19.2793,1934600.0
2009-04-27 13:20:00,27.17,27.17,27.07,27.07,1848300.0,19.2722,19.2722,19.2012,19.2012,1848300.0
2009-04-27 13:30:00,27.07,27.07,27.02,27.03,1561700.0,19.2012,19.2012,19.1658,19.1729,1561700.0
2009-04-27 13:40:00,27.03,27.1,27.01,27.02,1268800.0,19.1729,19.2225,19.1587,19.1658,1268800.0
2009-04-27 13:50:00,27.02,27.03,26.94,27.0,1106900.0,19.1658,19.1729,19.109,19.1516,1106900.0
2009-04-27 14:00:00,26.99,27.0,26.94,26.95,1375600.0,19.1445,19.1516,19.109,19.1161,1375600.0
2009-04-27 14:10:00,26.95,27.01,26.93,26.97,2398300.0,19.1161,19.1587,19.1019,19.1303,2398300.0
2009-04-27 14:20:00,26.97,27.02,26.94,26.99,1306300.0,19.1303,19.1658,19.109,19.1445,1306300.0
2009-04-27 14:30:00,26.99,27.08,26.99,27.06,762900.0,19.1445,19.2083,19.1445,19.1941,762900.0
2009-04-27 14:40:00,27.06,27.08,27.01,27.02,1360200.0,19.1941,19.2083,19.1587,19.1658,1360200.0
2009-04-27 14:50:00,27.03,27.05,26.99,27.03,842800.0,19.1729,19.187,19.1445,19.1729,842800.0
2009-04-27 15:00:00,27.03,27.04,26.91,26.93,731000.0,19.1729,19.1799,19.0877,19.1019,731000.0
2009-04-27 15:10:00,26.92,27.06,26.91,27.06,933000.0,19.0948,19.1941,19.0877,19.1941,933000.0
2009-04-27 15:20:00,27.06,27.08,26.96,27.0,1219400.0,19.1941,19.2083,19.1232,19.1516,1219400.0
2009-04-27 15:30:00,27.0,27.05,26.97,27.0,1292900.0,19.1516,19.187,19.1303,19.1516,1292900.0
2009-04-27 15:40:00,27.0,27.2,26.98,27.1,1986200.0,19.1516,19.2934,19.1374,19.2225,1986200.0
2009-04-27 15:50:00,27.09,27.09,26.98,27.07,5919700.0,19.2154,19.2154,19.1374,19.2012,5919700.0
2009-04-28 09:30:00,26.52,26.65,26.5,26.64,2387400.0,18.8111,18.9033,18.7969,18.8962,2387400.0
2009-04-28 09:40:00,26.65,26.68,26.57,26.64,3473000.0,18.9033,18.9246,18.8466,18.8962,3473000.0
2009-04-28 09:50:00,26.64,26.75,26.64,26.75,2010300.0,18.8962,18.9742,18.8962,18.9742,2010300.0
2009-04-28 10:00:00,26.76,26.88,26.75,26.84,2705900.0,18.9813,19.0665,18.9742,19.0381,2705900.0
2009-04-28 10:10:00,26.84,26.88,26.81,26.85,1238300.0,19.0381,19.0665,19.0168,19.0452,1238300.0
2009-04-28 10:20:00,26.86,26.94,26.86,26.94,1297100.0,19.0523,19.109,19.0523,19.109,1297100.0
2009-04-28 10:30:00,26.94,26.98,26.87,26.98,1468400.0,19.109,19.1374,19.0594,19.1374,1468400.0
2009-04-28 10:40:00,26.98,27.09,26.98,27.06,1214600.0,19.1374,19.2154,19.1374,19.1941,1214600.0
2009-04-28 10:50:00,27.05,27.07,27.0,27.03,1267100.0,19.187,19.2012,19.1516,19.1729,1267100.0
2009-04-28 11:00:00,27.03,27.05,26.98,26.99,921600.0,19.1729,19.187,19.1374,19.1445,921600.0
2009-04-28 11:10:00,26.99,27.01,26.9,26.93,2582000.0,19.1445,19.1587,19.0806,19.1019,2582000.0
2009-04-28 11:20:00,26.93,26.95,26.9,26.92,762600.0,19.1019,19.1161,19.0806,19.0948,762600.0
2009-04-28 11:30:00,26.93,26.95,26.88,26.91,1364900.0,19.1019,19.1161,19.0665,19.0877,1364900.0
2009-04-28 11:40:00,26.92,26.96,26.91,26.92,1062200.0,19.0948,19.1232,19.0877,19.0948,1062200.0
2009-04-28 11:50:00,26.92,26.95,26.89,26.95,602700.0,19.0948,19.1161,19.0736,19.1161,602700.0
2009-04-28 12:00:00,26.95,27.02,26.95,27.0,752600.0,19.1161,19.1658,19.1161,19.1516,752600.0
2009-04-28 12:10:00,26.99,27.02,26.99,27.0,603100.0,19.1445,19.1658,19.1445,19.1516,603100.0
2009-04-28 12:20:00,27.01,27.07,27.01,27.03,1116400.0,19.1587,19.2012,19.1587,19.1729,1116400.0
2009-04-28 12:30:00,27.03,27.04,26.99,26.99,684500.0,19.1729,19.1799,19.1445,19.1445,684500.0
2009-04-28 12:40:00,26.99,27.02,26.98,27.0,387400.0,19.1445,19.1658,19.1374,19.1516,387400.0
2009-04-28 12:50:00,27.0,27.01,26.98,27.0,280700.0,19.1516,19.1587,19.1374,19.1516,280700.0
2009-04-28 13:00:00,26.99,27.05,26.95,26.96,582700.0,19.1445,19.187,19.1161,19.1232,582700.0
2009-04-28 13:10:00,26.96,26.98,26.94,26.96,327600.0,19.1232,19.1374,19.109,19.1232,327600.0
2009-04-28 13:20:00,26.95,26.97,26.91,26.95,273600.0,19.1161,19.1303,19.0877,19.1161,273600.0
2009-04-28 13:30:00,26.94,27.02,26.93,27.01,318700.0,19.109,19.1658,19.1019,19.1587,318700.0
2009-04-28 13:40:00,27.0,27.04,26.99,27.02,693400.0,19.1516,19.1799,19.1445,19.1658,693400.0
2009-04-28 13:50:00,27.02,27.02,26.97,27.0,586000.0,19.1658,19.1658,19.1303,19.1516,586000.0
2009-04-28 14:00:00,27.0,27.06,27.0,27.04,1115400.0,19.1516,19.1941,19.1516,19.1799,1115400.0
2009-04-28 14:10:00,27.05,27.07,27.0,27.02,503200.0,19.187,19.2012,19.1516,19.1658,503200.0
2009-04-28 14:20:00,27.03,27.13,27.02,27.13,791500.0,19.1729,19.2438,19.1658,19.2438,791500.0
2009-04-28 14:30:00,27.13,27.23,27.13,27.22,914400.0,19.2438,19.3147,19.2438,19.3076,914400.0
2009-04-28 14:40:00,27.23,27.24,27.15,27.15,1031900.0,19.3147,19.3218,19.258,19.258,1031900.0
2009-04-28 14:50:00,27.16,27.18,27.1,27.11,602100.0,19.2651,19.2793,19.2225,19.2296,602100.0
2009-04-28 15:00:00,27.11,27.17,27.09,27.16,849700.0,19.2296,19.2722,19.2154,19.2651,849700.0
2009-04-28 15:10:00,27.16,27.19,27.06,27.07,935400.0,19.2651,19.2863,19.1941,19.2012,935400.0
2009-04-28 15:20:00,27.06,27.11,27.05,27.06,711600.0,19.1941,19.2296,19.187,19.1941,711600.0
2009-04-28 15:30:00,27.05,27.07,27.0,27.04,863400.0,19.187,19.2012,19.1516,19.1799,863400.0
2009-04-28 15:40:00,27.03,27.06,26.94,27.04,1282600.0,19.1729,19.1941,19.109,19.1799,1282600.0
2009-04-28 15:50:00,27.03,27.07,26.96,26.97,2277100.0,19.1729,19.2012,19.1232,19.1303,2277100.0
2009-04-29 09:30:00,27.74,27.83,27.65,27.77,3312500.0,19.6765,19.7403,19.6126,19.6978,3312500.0
2009-04-29 09:40:00,27.78,27.93,27.76,27.92,3579300.0,19.7048,19.8112,19.6907,19.8041,3579300.0
2009-04-29 09:50:00,27.92,28.04,27.9,28.03,2331500.0,19.8041,19.8893,19.79,19.8822,2331500.0
2009-04-29 10:00:00,28.04,28.07,28.01,28.02,928300.0,19.8893,19.9105,19.868,19.8751,928300.0
2009-04-29 10:10:00,28.02,28.13,28.0,28.11,1608300.0,19.8751,19.9531,19.8609,19.9389,1608300.0
2009-04-29 10:20:00,28.11,28.24,28.11,28.23,1987800.0,19.9389,20.0311,19.9389,20.024,1987800.0
2009-04-29 10:30:00,28.23,28.28,28.22,28.26,1099600.0,20.024,20.0595,20.0169,20.0453,1099600.0
2009-04-29 10:40:00,28.26,28.36,28.25,28.33,1241400.0,20.0453,20.1162,20.0382,20.095,1241400.0
2009-04-29 10:50:00,28.33,28.34,28.29,28.31,631600.0,20.095,20.1021,20.0666,20.0808,631600.0
2009-04-29 11:00:00,28.31,28.33,28.25,28.27,660700.0,20.0808,20.095,20.0382,20.0524,660700.0
2009-04-29 11:10:00,28.26,28.29,28.26,28.29,250200.0,20.0453,20.0666,20.0453,20.0666,250200.0
2009-04-29 11:20:00,28.29,28.33,28.24,28.29,5605900.0,20.0666,20.095,20.0311,20.0666,5605900.0
2009-04-29 11:30:00,28.29,28.33,28.28,28.29,1089900.0,20.0666,20.095,20.0595,20.0666,1089900.0
2009-04-29 11:40:00,28.29,28.32,28.28,28.32,459600.0,20.0666,20.0879,20.0595,20.0879,459600.0
2009-04-29 11:50:00,28.32,28.34,28.3,28.32,883300.0,20.0879,20.1021,20.0737,20.0879,883300.0
2009-04-29 12:00:00,28.31,28.35,28.31,28.33,303900.0,20.0808,20.1092,20.0808,20.095,303900.0
2009-04-29 12:10:00,28.32,28.39,28.31,28.35,920800.0,20.0879,20.1375,20.0808,20.1092,920800.0
2009-04-29 12:20:00,28.35,28.39,28.32,28.38,409900.0,20.1092,20.1375,20.0879,20.1304,409900.0
2009-04-29 12:30:00,28.38,28.41,28.38,28.4,1000600.0,20.1304,20.1517,20.1304,20.1446,1000600.0
2009-04-29 12:40:00,28.4,28.42,28.39,28.41,587000.0,20.1446,20.1588,20.1375,20.1517,587000.0
2009-04-29 12:50:00,28.41,28.43,28.39,28.43,291900.0,20.1517,20.1659,20.1375,20.1659,291900.0
2009-04-29 13:00:00,28.43,28.44,28.38,28.4,963800.0,20.1659,20.173,20.1304,20.1446,963800.0
2009-04-29 13:10:00,28.41,28.44,28.39,28.44,472800.0,20.1517,20.173,20.1375,20.173,472800.0
2009-04-29 13:20:00,28.44,28.58,28.43,28.57,1162400.0,20.173,20.2723,20.1659,20.2652,1162400.0
2009-04-29 13:30:00,28.58,28.58,28.5,28.5,879900.0,20.2723,20.2723,20.2156,20.2156,879900.0
2009-04-29 13:40:00,28.51,28.51,28.47,28.47,943400.0,20.2226,20.2226,20.1943,20.1943,943400.0
2009-04-29 13:50:00,28.47,28.48,28.44,28.45,769900.0,20.1943,20.2014,20.173,20.1801,769900.0
2009-04-29 14:00:00,28.45,28.46,28.41,28.44,871500.0,20.1801,20.1872,20.1517,20.173,871500.0
2009-04-29 14:10:00,28.44,28.55,28.41,28.51,2589400.0,20.173,20.251,20.1517,20.2226,2589400.0
2009-04-29 14:20:00,28.52,28.55,28.44,28.49,3402000.0,20.2297,20.251,20.173,20.2085,3402000.0
2009-04-29 14:30:00,28.5,28.66,28.47,28.6,2385900.0,20.2156,20.329,20.1943,20.2865,2385900.0
2009-04-29 14:40:00,28.6,28.62,28.44,28.48,2132500.0,20.2865,20.3007,20.173,20.2014,2132500.0
2009-04-29 14:50:00,28.48,28.57,28.44,28.53,927700.0,20.2014,20.2652,20.173,20.2368,927700.0
2009-04-29 15:00:00,28.54,28.59,28.49,28.51,1498000.0,20.2439,20.2794,20.2085,20.2226,1498000.0
2009-04-29 15:10:00,28.52,28.57,28.45,28.47,909200.0,20.2297,20.2652,20.1801,20.1943,909200.0
2009-04-29 15:20:00,28.47,28.49,28.36,28.39,1071700.0,20.1943,20.2085,20.1162,20.1375,1071700.0
2009-04-29 15:30:00,28.39,28.43,28.33,28.39,1956400.0,20.1375,20.1659,20.095,20.1375,1956400.0
2009-04-29 15:40:00,28.39,28.4,27.88,28.31,4012200.0,20.1375,20.1446,19.7758,20.0808,4012200.0
2009-04-29 15:50:00,28.31,28.42,28.27,28.37,8164300.0,20.0808,20.1588,20.0524,20.1233,8164300.0
2009-04-30 09:30:00,28.95,28.96,28.68,28.7,3989300.0,20.5347,20.5418,20.3432,20.3574,3989300.0
2009-04-30 09:40:00,28.7,28.82,28.69,28.76,4486800.0,20.3574,20.4425,20.3503,20.4,4486800.0
2009-04-30 09:50:00,28.76,28.86,28.75,28.81,1237800.0,20.4,20.4709,20.3929,20.4354,1237800.0
2009-04-30 10:00:00,28.82,28.93,28.81,28.92,2714300.0,20.4425,20.5206,20.4354,20.5135,2714300.0
2009-04-30 10:10:00,28.91,28.96,28.88,28.9,2399300.0,20.5064,20.5418,20.4851,20.4993,2399300.0
2009-04-30 10:20:00,28.9,28.91,28.85,28.9,1346900.0,20.4993,20.5064,20.4638,20.4993,1346900.0
2009-04-30 10:30:00,28.9,28.95,28.88,28.91,1567700.0,20.4993,20.5347,20.4851,20.5064,1567700.0
2009-04-30 10:40:00,28.91,28.99,28.84,28.95,6822900.0,20.5064,20.5631,20.4567,20.5347,6822900.0
2009-04-30 10:50:00,28.95,29.03,28.94,28.98,2340900.0,20.5347,20.5915,20.5277,20.556,2340900.0
2009-04-30 11:00:00,28.99,29.0,28.92,28.96,1407200.0,20.5631,20.5702,20.5135,20.5418,1407200.0
2009-04-30 11:10:00,28.96,29.02,28.95,28.99,1352100.0,20.5418,20.5844,20.5347,20.5631,1352100.0
2009-04-30 11:20:00,29.0,29.0,28.96,28.98,663200.0,20.5702,20.5702,20.5418,20.556,663200.0
2009-04-30 11:30:00,28.97,29.0,28.88,28.88,901100.0,20.5489,20.5702,20.4851,20.4851,901100.0
2009-04-30 11:40:00,28.88,28.92,28.86,28.9,880800.0,20.4851,20.5135,20.4709,20.4993,880800.0
2009-04-30 11:50:00,28.9,28.92,28.79,28.82,1121800.0,20.4993,20.5135,20.4213,20.4425,1121800.0
2009-04-30 12:00:00,28.82,28.84,28.75,28.77,900900.0,20.4425,20.4567,20.3929,20.4071,900900.0
2009-04-30 12:10:00,28.77,28.83,28.76,28.83,1691500.0,20.4071,20.4496,20.4,20.4496,1691500.0
2009-04-30 12:20:00,28.82,28.84,28.78,28.83,1004400.0,20.4425,20.4567,20.4142,20.4496,1004400.0
2009-04-30 12:30:00,28.83,28.83,28.65,28.68,1147200.0,20.4496,20.4496,20.3219,20.3432,1147200.0
2009-04-30 12:40:00,28.67,28.68,28.53,28.55,1229900.0,20.3361,20.3432,20.2368,20.251,1229900.0
2009-04-30 12:50:00,28.54,28.59,28.5,28.59,1808800.0,20.2439,20.2794,20.2156,20.2794,1808800.0
2009-04-30 13:00:00,28.59,28.65,28.55,28.61,864100.0,20.2794,20.3219,20.251,20.2936,864100.0
2009-04-30 13:10:00,28.62,28.63,28.53,28.53,724900.0,20.3007,20.3078,20.2368,20.2368,724900.0
2009-04-30 13:20:00,28.53,28.54,28.44,28.46,1491100.0,20.2368,20.2439,20.173,20.1872,1491100.0
2009-04-30 13:30:00,28.45,28.55,28.43,28.54,1162000.0,20.1801,20.251,20.1659,20.2439,1162000.0
2009-04-30 13:40:00,28.53,28.58,28.53,28.56,859800.0,20.2368,20.2723,20.2368,20.2581,859800.0
2009-04-30 13:50:00,28.56,28.62,28.54,28.6,1046100.0,20.2581,20.3007,20.2439,20.2865,1046100.0
2009-04-30 14:00:00,28.61,28.65,28.6,28.62,1037400.0,20.2936,20.3219,20.2865,20.3007,1037400.0
2009-04-30 14:10:00,28.63,28.69,28.58,28.69,1493000.0,20.3078,20.3503,20.2723,20.3503,1493000.0
2009-04-30 14:20:00,28.69,28.72,28.68,28.72,1045400.0,20.3503,20.3716,20.3432,20.3716,1045400.0
2009-04-30 14:30:00,28.71,28.73,28.64,28.7,1065100.0,20.3645,20.3787,20.3149,20.3574,1065100.0
2009-04-30 14:40:00,28.7,28.7,28.61,28.65,1089200.0,20.3574,20.3574,20.2936,20.3219,1089200.0
2009-04-30 14:50:00,28.66,28.72,28.63,28.68,1390200.0,20.329,20.3716,20.3078,20.3432,1390200.0
2009-04-30 15:00:00,28.69,28.69,28.52,28.55,2843900.0,20.3503,20.3503,20.2297,20.251,2843900.0
2009-04-30 15:10:00,28.54,28.63,28.5,28.52,3227600.0,20.2439,20.3078,20.2156,20.2297,3227600.0
2009-04-30 15:20:00,28.52,28.55,28.48,28.55,3523100.0,20.2297,20.251,20.2014,20.251,3523100.0
2009-04-30 15:30:00,28.54,28.68,28.53,28.67,4006500.0,20.2439,20.3432,20.2368,20.3361,4006500.0
2009-04-30 15:40:00,28.68,28.75,28.63,28.73,5904500.0,20.3432,20.3929,20.3078,20.3787,5904500.0
2009-04-30 15:50:00,28.73,28.75,28.64,28.65,10681100.0,20.3787,20.3929,20.3149,20.3219,10681100.0
2009-05-01 09:30:00,28.72,28.81,28.68,28.68,2013700.0,20.3716,20.4354,20.3432,20.3432,2013700.0
2009-05-01 09:40:00,28.67,28.71,28.58,28.59,2189000.0,20.3361,20.3645,20.2723,20.2794,2189000.0
2009-05-01 09:50:00,28.59,28.79,28.58,28.78,1018400.0,20.2794,20.4213,20.2723,20.4142,1018400.0
2009-05-01 10:00:00,28.78,28.81,28.65,28.78,1306700.0,20.4142,20.4354,20.3219,20.4142,1306700.0
2009-05-01 10:10:00,28.78,28.81,28.71,28.71,1057300.0,20.4142,20.4354,20.3645,20.3645,1057300.0
2009-05-01 10:20:00,28.71,28.73,28.67,28.73,1017000.0,20.3645,20.3787,20.3361,20.3787,1017000.0
2009-05-01 10:30:00,28.72,28.81,28.7,28.79,557200.0,20.3716,20.4354,20.3574,20.4213,557200.0
2009-05-01 10:40:00,28.78,28.8,28.7,28.8,715600.0,20.4142,20.4283,20.3574,20.4283,715600.0
2009-05-01 10:50:00,28.8,28.84,28.77,28.77,1032300.0,20.4283,20.4567,20.4071,20.4071,1032300.0
2009-05-01 11:00:00,28.78,28.89,28.77,28.88,1190300.0,20.4142,20.4922,20.4071,20.4851,1190300.0
2009-05-01 11:10:00,28.89,29.02,28.88,29.0,2164400.0,20.4922,20.5844,20.4851,20.5702,2164400.0
2009-05-01 11:20:00,29.0,29.07,29.0,29.02,1438300.0,20.5702,20.6199,20.5702,20.5844,1438300.0
2009-05-01 11:30:00,29.03,29.03,28.98,29.02,880300.0,20.5915,20.5915,20.556,20.5844,880300.0
2009-05-01 11:40:00,29.02,29.03,28.95,28.96,1157900.0,20.5844,20.5915,20.5347,20.5418,1157900.0
2009-05-01 11:50:00,28.96,28.96,28.89,28.91,1050800.0,20.5418,20.5418,20.4922,20.5064,1050800.0
2009-05-01 12:00:00,28.91,28.92,28.85,28.9,511000.0,20.5064,20.5135,20.4638,20.4993,511000.0
2009-05-01 12:10:00,28.89,28.99,28.86,28.99,274600.0,20.4922,20.5631,20.4709,20.5631,274600.0
2009-05-01 12:20:00,28.99,29.04,28.94,28.96,188600.0,20.5631,20.5986,20.5277,20.5418,188600.0
2009-05-01 12:30:00,28.96,29.05,28.88,29.03,450400.0,20.5418,20.6057,20.4851,20.5915,450400.0
2009-05-01 12:40:00,29.03,29.06,29.01,29.06,785800.0,20.5915,20.6128,20.5773,20.6128,785800.0
2009-05-01 12:50:00,29.06,29.14,29.05,29.1,1077800.0,20.6128,20.6695,20.6057,20.6411,1077800.0
2009-05-01 13:00:00,29.11,29.16,28.88,29.13,1657000.0,20.6482,20.6837,20.4851,20.6624,1657000.0
2009-05-01 13:10:00,29.13,29.19,29.12,29.18,500100.0,20.6624,20.705,20.6553,20.6979,500100.0
2009-05-01 13:20:00,29.19,29.21,29.17,29.2,401000.0,20.705,20.7192,20.6908,20.7121,401000.0
2009-05-01 13:30:00,29.21,29.26,29.12,29.24,795600.0,20.7192,20.7546,20.6553,20.7404,795600.0
2009-05-01 13:40:00,29.24,29.3,29.23,29.29,3122000.0,20.7404,20.783,20.7334,20.7759,3122000.0
2009-05-01 13:50:00,29.28,29.29,29.2,29.22,1469200.0,20.7688,20.7759,20.7121,20.7263,1469200.0
2009-05-01 14:00:00,29.22,29.29,29.21,29.28,1717600.0,20.7263,20.7759,20.7192,20.7688,1717600.0
2009-05-01 14:10:00,29.28,29.31,28.6,29.22,1686100.0,20.7688,20.7901,20.2865,20.7263,1686100.0
2009-05-01 14:20:00,29.21,29.25,29.2,29.22,734200.0,20.7192,20.7475,20.7121,20.7263,734200.0
2009-05-01 14:30:00,29.21,29.23,29.17,29.18,1288000.0,20.7192,20.7334,20.6908,20.6979,1288000.0
2009-05-01 14:40:00,29.18,29.18,29.14,29.16,1238500.0,20.6979,20.6979,20.6695,20.6837,1238500.0
2009-05-01 14:50:00,29.15,29.18,29.12,29.16,384400.0,20.6766,20.6979,20.6553,20.6837,384400.0
2009-05-01 15:00:00,29.17,29.22,29.12,29.13,776000.0,20.6908,20.7263,20.6553,20.6624,776000.0
2009-05-01 15:10:00,29.13,29.14,29.0,29.04,1609300.0,20.6624,20.6695,20.5702,20.5986,1609300.0
2009-05-01 15:20:00,29.04,29.06,29.0,29.04,969200.0,20.5986,20.6128,20.5702,20.5986,969200.0
2009-05-01 15:30:00,29.04,29.07,28.95,29.05,1894900.0,20.5986,20.6199,20.5347,20.6057,1894900.0
2009-05-01 15:40:00,29.04,29.13,29.03,29.05,2076000.0,20.5986,20.6624,20.5915,20.6057,2076000.0
2009-05-01 15:50:00,29.05,29.1,29.01,29.08,3861100.0,20.6057,20.6411,20.5773,20.627,3861100.0
2009-05-04 09:30:00,29.96,29.99,29.85,29.95,4580500.0,21.2512,21.2724,21.1731,21.2441,4580500.0
2009-05-04 09:40:00,29.95,30.14,29.9,30.1,3676900.0,21.2441,21.3788,21.2086,21.3505,3676900.0
2009-05-04 09:50:00,30.11,30.22,30.07,30.22,3026800.0,21.3576,21.4356,21.3292,21.4356,3026800.0
2009-05-04 10:00:00,30.22,30.45,30.21,30.38,2750000.0,21.4356,21.5987,21.4285,21.5491,2750000.0
2009-05-04 10:10:00,30.38,30.6,30.2,30.58,2657200.0,21.5491,21.7051,21.4214,21.6909,2657200.0
2009-05-04 10:20:00,30.59,30.69,30.57,30.63,3037600.0,21.698,21.769,21.6838,21.7264,3037600.0
2009-05-04 10:30:00,30.64,30.64,30.6,30.64,2309400.0,21.7335,21.7335,21.7051,21.7335,2309400.0
2009-05-04 10:40:00,30.64,30.64,30.57,30.61,1724200.0,21.7335,21.7335,21.6838,21.7122,1724200.0
2009-05-04 10:50:00,30.6,30.64,30.6,30.64,1138800.0,21.7051,21.7335,21.7051,21.7335,1138800.0
2009-05-04 11:00:00,30.64,30.77,30.64,30.74,1383000.0,21.7335,21.8257,21.7335,21.8044,1383000.0
2009-05-04 11:10:00,30.74,30.76,30.67,30.71,2748200.0,21.8044,21.8186,21.7548,21.7831,2748200.0
2009-05-04 11:20:00,30.71,30.74,30.67,30.72,1440800.0,21.7831,21.8044,21.7548,21.7902,1440800.0
2009-05-04 11:30:00,30.72,30.75,30.7,30.73,685600.0,21.7902,21.8115,21.7761,21.7973,685600.0
2009-05-04 11:40:00,30.73,30.74,30.67,30.71,1134000.0,21.7973,21.8044,21.7548,21.7831,1134000.0
2009-05-04 11:50:00,30.7,30.71,30.67,30.69,672400.0,21.7761,21.7831,21.7548,21.769,672400.0
2009-05-04 12:00:00,30.69,30.78,30.68,30.7,898500.0,21.769,21.8328,21.7619,21.7761,898500.0
2009-05-04 12:10:00,30.7,30.72,30.64,30.66,759200.0,21.7761,21.7902,21.7335,21.7477,759200.0
2009-05-04 12:20:00,30.66,30.68,30.6,30.67,1536900.0,21.7477,21.7619,21.7051,21.7548,1536900.0
2009-05-04 12:30:00,30.67,30.69,30.65,30.68,855400.0,21.7548,21.769,21.7406,21.7619,855400.0
2009-05-04 12:40:00,30.67,30.76,30.67,30.75,743400.0,21.7548,21.8186,21.7548,21.8115,743400.0
2009-05-04 12:50:00,30.75,30.79,30.74,30.78,1581200.0,21.8115,21.8399,21.8044,21.8328,1581200.0
2009-05-04 13:00:00,30.77,30.85,30.76,30.81,1633700.0,21.8257,21.8824,21.8186,21.8541,1633700.0
2009-05-04 13:10:00,30.81,30.86,30.8,30.81,808300.0,21.8541,21.8895,21.847,21.8541,808300.0
2009-05-04 13:20:00,30.81,30.91,30.81,30.9,2627000.0,21.8541,21.925,21.8541,21.9179,2627000.0
2009-05-04 13:30:00,30.9,30.96,30.9,30.95,1175900.0,21.9179,21.9605,21.9179,21.9534,1175900.0
2009-05-04 13:40:00,30.95,31.03,30.89,30.98,3038700.0,21.9534,22.0101,21.9108,21.9747,3038700.0
2009-05-04 13:50:00,30.98,31.04,30.97,31.02,1900700.0,21.9747,22.0172,21.9676,22.003,1900700.0
2009-05-04 14:00:00,31.01,31.03,30.95,30.95,1671400.0,21.9959,22.0101,21.9534,21.9534,1671400.0
2009-05-04 14:10:00,30.95,31.04,30.94,31.01,834100.0,21.9534,22.0172,21.9463,21.9959,834100.0
2009-05-04 14:20:00,31.02,31.05,30.99,31.04,1331200.0,22.003,22.0243,21.9818,22.0172,1331200.0
2009-05-04 14:30:00,31.04,31.08,31.0,31.01,1675700.0,22.0172,22.0456,21.9888,21.9959,1675700.0
2009-05-04 14:40:00,31.02,31.08,31.01,31.05,1295900.0,22.003,22.0456,21.9959,22.0243,1295900.0
2009-05-04 14:50:00,31.04,31.05,30.96,31.01,2138600.0,22.0172,22.0243,21.9605,21.9959,2138600.0
2009-05-04 15:00:00,31.01,32.05,30.99,31.01,1500700.0,21.9959,22.7336,21.9818,21.9959,1500700.0
2009-05-04 15:10:00,31.01,32.05,30.98,31.04,1893400.0,21.9959,22.7336,21.9747,22.0172,1893400.0
2009-05-04 15:20:00,31.05,31.06,30.97,31.0,1410900.0,22.0243,22.0314,21.9676,21.9888,1410900.0
2009-05-04 15:30:00,31.01,31.05,30.95,30.95,2034500.0,21.9959,22.0243,21.9534,21.9534,2034500.0
2009-05-04 15:40:00,30.96,31.0,30.93,30.97,2086500.0,21.9605,21.9888,21.9392,21.9676,2086500.0
2009-05-04 15:50:00,30.98,31.15,30.98,31.12,7456300.0,21.9747,22.0952,21.9747,22.074,7456300.0
2009-05-05 09:30:00,30.86,30.89,30.76,30.88,2850100.0,21.8895,21.9108,21.8186,21.9037,2850100.0
2009-05-05 09:40:00,30.88,30.88,30.68,30.72,2754200.0,21.9037,21.9037,21.7619,21.7902,2754200.0
2009-05-05 09:50:00,30.72,30.77,30.69,30.76,2201500.0,21.7902,21.8257,21.769,21.8186,2201500.0
2009-05-05 10:00:00,30.76,30.82,30.65,30.66,1977700.0,21.8186,21.8612,21.7406,21.7477,1977700.0
2009-05-05 10:10:00,30.67,30.76,30.65,30.74,1567400.0,21.7548,21.8186,21.7406,21.8044,1567400.0
2009-05-05 10:20:00,30.74,30.76,30.6,30.64,1683100.0,21.8044,21.8186,21.7051,21.7335,1683100.0
2009-05-05 10:30:00,30.63,30.65,30.54,30.59,3447100.0,21.7264,21.7406,21.6626,21.698,3447100.0
2009-05-05 10:40:00,30.59,30.6,30.53,30.54,2118600.0,21.698,21.7051,21.6555,21.6626,2118600.0
2009-05-05 10:50:00,30.54,30.58,30.48,30.48,978100.0,21.6626,21.6909,21.62,21.62,978100.0
2009-05-05 11:00:00,30.49,30.55,30.47,30.54,1150800.0,21.6271,21.6697,21.6129,21.6626,1150800.0
2009-05-05 11:10:00,30.53,30.58,30.52,30.55,665300.0,21.6555,21.6909,21.6484,21.6697,665300.0
2009-05-05 11:20:00,30.55,30.6,30.52,30.58,459500.0,21.6697,21.7051,21.6484,21.6909,459500.0
2009-05-05 11:30:00,30.59,30.68,30.57,30.66,1512300.0,21.698,21.7619,21.6838,21.7477,1512300.0
2009-05-05 11:40:00,30.67,30.78,30.66,30.73,2921100.0,21.7548,21.8328,21.7477,21.7973,2921100.0
2009-05-05 11:50:00,30.73,30.74,30.67,30.7,1731100.0,21.7973,21.8044,21.7548,21.7761,1731100.0
2009-05-05 12:00:00,30.7,30.71,30.65,30.71,765200.0,21.7761,21.7831,21.7406,21.7831,765200.0
2009-05-05 12:10:00,30.7,30.73,30.68,30.73,273600.0,21.7761,21.7973,21.7619,21.7973,273600.0
2009-05-05 12:20:00,30.72,30.73,30.68,30.72,407100.0,21.7902,21.7973,21.7619,21.7902,407100.0
2009-05-05 12:30:00,30.72,30.72,30.64,30.65,773700.0,21.7902,21.7902,21.7335,21.7406,773700.0
2009-05-05 12:40:00,30.66,30.66,30.56,30.64,1015000.0,21.7477,21.7477,21.6767,21.7335,1015000.0
2009-05-05 12:50:00,30.64,30.64,30.59,30.63,615600.0,21.7335,21.7335,21.698,21.7264,615600.0
2009-05-05 13:00:00,30.63,30.66,30.61,30.64,2062200.0,21.7264,21.7477,21.7122,21.7335,2062200.0
2009-05-05 13:10:00,30.65,30.67,30.55,30.58,1838800.0,21.7406,21.7548,21.6697,21.6909,1838800.0
2009-05-05 13:20:00,30.59,30.62,30.56,30.59,813500.0,21.698,21.7193,21.6767,21.698,813500.0
2009-05-05 13:30:00,30.59,30.6,30.54,30.59,649300.0,21.698,21.7051,21.6626,21.698,649300.0
2009-05-05 13:40:00,30.59,30.65,30.59,30.64,542200.0,21.698,21.7406,21.698,21.7335,542200.0
2009-05-05 13:50:00,30.64,30.7,30.64,30.67,1174300.0,21.7335,21.7761,21.7335,21.7548,1174300.0
2009-05-05 14:00:00,30.66,30.67,30.6,30.66,932900.0,21.7477,21.7548,21.7051,21.7477,932900.0
2009-05-05 14:10:00,30.66,30.73,30.65,30.69,1250500.0,21.7477,21.7973,21.7406,21.769,1250500.0
2009-05-05 14:20:00,30.69,30.71,30.58,30.58,1813900.0,21.769,21.7831,21.6909,21.6909,1813900.0
2009-05-05 14:30:00,30.58,30.65,30.55,30.63,1727000.0,21.6909,21.7406,21.6697,21.7264,1727000.0
2009-05-05 14:40:00,30.63,30.67,30.59,30.65,3202200.0,21.7264,21.7548,21.698,21.7406,3202200.0
2009-05-05 14:50:00,30.65,30.72,30.62,30.63,2334200.0,21.7406,21.7902,21.7193,21.7264,2334200.0
2009-05-05 15:00:00,30.63,30.71,30.62,30.68,1182900.0,21.7264,21.7831,21.7193,21.7619,1182900.0
2009-05-05 15:10:00,30.69,30.74,30.62,30.73,1057600.0,21.769,21.8044,21.7193,21.7973,1057600.0
2009-05-05 15:20:00,30.74,30.78,30.69,30.74,1590900.0,21.8044,21.8328,21.769,21.8044,1590900.0
2009-05-05 15:30:00,30.74,30.85,30.73,30.79,1664100.0,21.8044,21.8824,21.7973,21.8399,1664100.0
2009-05-05 15:40:00,30.79,30.86,30.78,30.86,1345200.0,21.8399,21.8895,21.8328,21.8895,1345200.0
2009-05-05 15:50:00,30.86,30.86,30.76,30.85,4274700.0,21.8895,21.8895,21.8186,21.8824,4274700.0
2009-05-06 09:30:00,31.27,31.28,31.12,31.14,4510100.0,22.1804,22.1875,22.074,22.0882,4510100.0
2009-05-06 09:40:00,31.14,31.17,31.09,31.15,3905400.0,22.0882,22.1094,22.0527,22.0952,3905400.0
2009-05-06 09:50:00,31.15,31.27,31.14,31.25,3949800.0,22.0952,22.1804,22.0882,22.1662,3949800.0
2009-05-06 10:00:00,31.25,31.28,31.13,31.16,2367700.0,22.1662,22.1875,22.0811,22.1023,2367700.0
2009-05-06 10:10:00,31.15,31.19,31.14,31.15,1102100.0,22.0952,22.1236,22.0882,22.0952,1102100.0
2009-05-06 10:20:00,31.15,31.17,30.91,30.91,1540100.0,22.0952,22.1094,21.925,21.925,1540100.0
2009-05-06 10:30:00,30.91,31.03,30.89,30.99,2147200.0,21.925,22.0101,21.9108,21.9818,2147200.0
2009-05-06 10:40:00,31.0,31.02,30.95,30.97,1169700.0,21.9888,22.003,21.9534,21.9676,1169700.0
2009-05-06 10:50:00,30.96,31.08,30.95,31.08,1974100.0,21.9605,22.0456,21.9534,22.0456,1974100.0
2009-05-06 11:00:00,31.07,31.11,31.03,31.07,1261100.0,22.0385,22.0669,22.0101,22.0385,1261100.0
2009-05-06 11:10:00,31.07,31.09,31.0,31.0,674100.0,22.0385,22.0527,21.9888,21.9888,674100.0
2009-05-06 11:20:00,31.0,31.02,30.98,31.01,1009900.0,21.9888,22.003,21.9747,21.9959,1009900.0
2009-05-06 11:30:00,31.01,31.08,30.97,31.06,1117100.0,21.9959,22.0456,21.9676,22.0314,1117100.0
2009-05-06 11:40:00,31.07,31.09,31.02,31.03,922500.0,22.0385,22.0527,22.003,22.0101,922500.0
2009-05-06 11:50:00,31.02,31.14,31.02,31.14,640700.0,22.003,22.0882,22.003,22.0882,640700.0
2009-05-06 12:00:00,31.14,31.18,31.12,31.16,463000.0,22.0882,22.1165,22.074,22.1023,463000.0
2009-05-06 12:10:00,31.16,31.27,31.15,31.23,1106200.0,22.1023,22.1804,22.0952,22.152,1106200.0
2009-05-06 12:20:00,31.24,31.27,31.22,31.27,795400.0,22.1591,22.1804,22.1449,22.1804,795400.0
2009-05-06 12:30:00,31.26,31.27,31.17,31.2,703200.0,22.1733,22.1804,22.1094,22.1307,703200.0
2009-05-06 12:40:00,31.19,31.22,31.17,31.19,545800.0,22.1236,22.1449,22.1094,22.1236,545800.0
2009-05-06 12:50:00,31.17,31.22,31.14,31.17,762600.0,22.1094,22.1449,22.0882,22.1094,762600.0
2009-05-06 13:00:00,31.16,31.19,31.13,31.13,965800.0,22.1023,22.1236,22.0811,22.0811,965800.0
2009-05-06 13:10:00,31.13,31.18,31.1,31.18,1632800.0,22.0811,22.1165,22.0598,22.1165,1632800.0
2009-05-06 13:20:00,31.18,31.25,31.16,31.16,894300.0,22.1165,22.1662,22.1023,22.1023,894300.0
2009-05-06 13:30:00,31.16,31.25,31.13,31.2,1100000.0,22.1023,22.1662,22.0811,22.1307,1100000.0
2009-05-06 13:40:00,31.21,31.27,31.18,31.25,683600.0,22.1378,22.1804,22.1165,22.1662,683600.0
2009-05-06 13:50:00,31.24,31.37,31.23,31.36,947600.0,22.1591,22.2513,22.152,22.2442,947600.0
2009-05-06 14:00:00,31.36,31.39,31.34,31.35,956300.0,22.2442,22.2655,22.23,22.2371,956300.0
2009-05-06 14:10:00,31.35,31.4,31.35,31.38,1098600.0,22.2371,22.2726,22.2371,22.2584,1098600.0
2009-05-06 14:20:00,31.39,31.51,31.38,31.51,1274200.0,22.2655,22.3506,22.2584,22.3506,1274200.0
2009-05-06 14:30:00,31.51,31.6,31.5,31.59,2336700.0,22.3506,22.4144,22.3435,22.4073,2336700.0
2009-05-06 14:40:00,31.58,31.59,31.48,31.55,1729100.0,22.4003,22.4073,22.3293,22.379,1729100.0
2009-05-06 14:50:00,31.54,31.57,31.45,31.49,1451600.0,22.3719,22.3932,22.308,22.3364,1451600.0
2009-05-06 15:00:00,31.48,31.52,31.43,31.49,1247700.0,22.3293,22.3577,22.2939,22.3364,1247700.0
2009-05-06 15:10:00,31.48,31.49,31.42,31.43,1357400.0,22.3293,22.3364,22.2868,22.2939,1357400.0
2009-05-06 15:20:00,31.42,31.44,31.24,31.32,1977200.0,22.2868,22.3009,22.1591,22.2158,1977200.0
2009-05-06 15:30:00,31.32,31.36,31.16,31.25,1597600.0,22.2158,22.2442,22.1023,22.1662,1597600.0
2009-05-06 15:40:00,31.25,31.34,31.25,31.34,2837500.0,22.1662,22.23,22.1662,22.23,2837500.0
2009-05-06 15:50:00,31.34,31.37,31.26,31.35,4852200.0,22.23,22.2513,22.1733,22.2371,4852200.0
2009-05-07 09:30:00,31.79,31.81,31.57,31.61,2738600.0,22.5492,22.5634,22.3932,22.4215,2738600.0
2009-05-07 09:40:00,31.61,31.62,31.34,31.34,2323400.0,22.4215,22.4286,22.23,22.23,2323400.0
2009-05-07 09:50:00,31.34,31.38,31.25,31.3,1903300.0,22.23,22.2584,22.1662,22.2016,1903300.0
2009-05-07 10:00:00,31.3,31.33,31.01,31.07,3006600.0,22.2016,22.2229,21.9959,22.0385,3006600.0
2009-05-07 10:10:00,31.07,31.08,30.92,31.04,2175000.0,22.0385,22.0456,21.9321,22.0172,2175000.0
2009-05-07 10:20:00,31.04,31.05,30.83,30.84,2326400.0,22.0172,22.0243,21.8683,21.8754,2326400.0
2009-05-07 10:30:00,30.84,30.84,30.7,30.77,3435400.0,21.8754,21.8754,21.7761,21.8257,3435400.0
2009-05-07 10:40:00,30.76,30.9,30.73,30.9,1934200.0,21.8186,21.9179,21.7973,21.9179,1934200.0
2009-05-07 10:50:00,30.9,30.94,30.86,30.88,1137400.0,21.9179,21.9463,21.8895,21.9037,1137400.0
2009-05-07 11:00:00,30.88,30.88,30.75,30.75,1421500.0,21.9037,21.9037,21.8115,21.8115,1421500.0
2009-05-07 11:10:00,30.76,30.76,30.6,30.61,1941800.0,21.8186,21.8186,21.7051,21.7122,1941800.0
2009-05-07 11:20:00,30.61,30.64,30.56,30.62,1024600.0,21.7122,21.7335,21.6767,21.7193,1024600.0
2009-05-07 11:30:00,30.62,30.7,30.59,30.67,892400.0,21.7193,21.7761,21.698,21.7548,892400.0
2009-05-07 11:40:00,30.67,30.73,30.66,30.69,1043000.0,21.7548,21.7973,21.7477,21.769,1043000.0
2009-05-07 11:50:00,30.68,30.79,30.67,30.77,1066700.0,21.7619,21.8399,21.7548,21.8257,1066700.0
2009-05-07 12:00:00,30.77,30.78,30.68,30.69,784000.0,21.8257,21.8328,21.7619,21.769,784000.0
2009-05-07 12:10:00,30.69,30.73,30.67,30.71,965700.0,21.769,21.7973,21.7548,21.7831,965700.0
2009-05-07 12:20:00,30.71,30.77,30.71,30.75,1041700.0,21.7831,21.8257,21.7831,21.8115,1041700.0
2009-05-07 12:30:00,30.74,30.78,30.72,30.78,1029400.0,21.8044,21.8328,21.7902,21.8328,1029400.0
2009-05-07 12:40:00,30.77,30.88,30.7,30.86,1497800.0,21.8257,21.9037,21.7761,21.8895,1497800.0
2009-05-07 12:50:00,30.85,30.86,30.78,30.82,314100.0,21.8824,21.8895,21.8328,21.8612,314100.0
2009-05-07 13:00:00,30.82,30.83,30.69,30.72,1115300.0,21.8612,21.8683,21.769,21.7902,1115300.0
2009-05-07 13:10:00,30.72,30.72,30.59,30.63,742800.0,21.7902,21.7902,21.698,21.7264,742800.0
2009-05-07 13:20:00,30.63,30.8,30.59,30.61,1015700.0,21.7264,21.847,21.698,21.7122,1015700.0
2009-05-07 13:30:00,30.61,30.62,30.5,30.52,1184800.0,21.7122,21.7193,21.6342,21.6484,1184800.0
2009-05-07 13:40:00,30.53,30.53,30.42,30.46,1263800.0,21.6555,21.6555,21.5774,21.6058,1263800.0
2009-05-07 13:50:00,30.46,30.54,30.39,30.52,1780200.0,21.6058,21.6626,21.5562,21.6484,1780200.0
2009-05-07 14:00:00,30.52,30.53,30.45,30.51,1032400.0,21.6484,21.6555,21.5987,21.6413,1032400.0
2009-05-07 14:10:00,30.51,30.51,30.39,30.44,853200.0,21.6413,21.6413,21.5562,21.5916,853200.0
2009-05-07 14:20:00,30.44,30.54,30.42,30.5,1228100.0,21.5916,21.6626,21.5774,21.6342,1228100.0
2009-05-07 14:30:00,30.5,30.5,30.38,30.4,759300.0,21.6342,21.6342,21.5491,21.5633,759300.0
2009-05-07 14:40:00,30.39,30.44,30.33,30.43,999700.0,21.5562,21.5916,21.5136,21.5845,999700.0
2009-05-07 14:50:00,30.44,30.5,30.37,30.44,878300.0,21.5916,21.6342,21.542,21.5916,878300.0
2009-05-07 15:00:00,30.43,30.5,30.36,30.41,1378200.0,21.5845,21.6342,21.5349,21.5703,1378200.0
2009-05-07 15:10:00,30.4,30.46,30.37,30.44,1219500.0,21.5633,21.6058,21.542,21.5916,1219500.0
2009-05-07 15:20:00,30.44,30.56,30.41,30.49,1211800.0,21.5916,21.6767,21.5703,21.6271,1211800.0
2009-05-07 15:30:00,30.49,30.5,30.35,30.45,1681400.0,21.6271,21.6342,21.5278,21.5987,1681400.0
2009-05-07 15:40:00,30.45,30.56,30.41,30.55,2133100.0,21.5987,21.6767,21.5703,21.6697,2133100.0
2009-05-07 15:50:00,30.55,30.64,30.47,30.56,6082900.0,21.6697,21.7335,21.6129,21.6767,6082900.0
2009-05-08 09:30:00,31.28,31.34,31.22,31.26,2765100.0,22.1875,22.23,22.1449,22.1733,2765100.0
2009-05-08 09:40:00,31.27,31.49,31.25,31.41,4094500.0,22.1804,22.3364,22.1662,22.2797,4094500.0
2009-05-08 09:50:00,31.4,31.46,31.3,31.3,3231700.0,22.2726,22.3151,22.2016,22.2016,3231700.0
2009-05-08 10:00:00,31.31,31.35,31.21,31.25,2745500.0,22.2087,22.2371,22.1378,22.1662,2745500.0
2009-05-08 10:10:00,31.25,31.26,30.99,31.06,3852600.0,22.1662,22.1733,21.9818,22.0314,3852600.0
2009-05-08 10:20:00,31.06,31.08,30.93,30.99,1271100.0,22.0314,22.0456,21.9392,21.9818,1271100.0
2009-05-08 10:30:00,31.0,31.1,30.96,31.05,1827700.0,21.9888,22.0598,21.9605,22.0243,1827700.0
2009-05-08 10:40:00,31.05,31.14,31.05,31.11,1760600.0,22.0243,22.0882,22.0243,22.0669,1760600.0
2009-05-08 10:50:00,31.11,31.13,31.04,31.08,1654500.0,22.0669,22.0811,22.0172,22.0456,1654500.0
2009-05-08 11:00:00,31.09,31.25,31.08,31.22,1566300.0,22.0527,22.1662,22.0456,22.1449,1566300.0
2009-05-08 11:10:00,31.22,31.26,31.18,31.25,802000.0,22.1449,22.1733,22.1165,22.1662,802000.0
2009-05-08 11:20:00,31.25,31.25,31.15,31.2,837100.0,22.1662,22.1662,22.0952,22.1307,837100.0
2009-05-08 11:30:00,31.2,31.23,31.16,31.17,671800.0,22.1307,22.152,22.1023,22.1094,671800.0
2009-05-08 11:40:00,31.18,31.27,31.18,31.25,1117900.0,22.1165,22.1804,22.1165,22.1662,1117900.0
2009-05-08 11:50:00,31.24,31.3,31.23,31.29,1290700.0,22.1591,22.2016,22.152,22.1945,1290700.0
2009-05-08 12:00:00,31.28,31.35,31.26,31.34,1261900.0,22.1875,22.2371,22.1733,22.23,1261900.0
2009-05-08 12:10:00,31.34,31.42,31.32,31.42,933500.0,22.23,22.2868,22.2158,22.2868,933500.0
2009-05-08 12:20:00,31.43,31.43,31.34,31.34,411000.0,22.2939,22.2939,22.23,22.23,411000.0
2009-05-08 12:30:00,31.34,31.42,31.33,31.42,1175500.0,22.23,22.2868,22.2229,22.2868,1175500.0
2009-05-08 12:40:00,31.42,31.44,31.33,31.36,1312500.0,22.2868,22.3009,22.2229,22.2442,1312500.0
2009-05-08 12:50:00,31.36,31.48,31.33,31.47,1112400.0,22.2442,22.3293,22.2229,22.3222,1112400.0
2009-05-08 13:00:00,31.47,31.51,31.42,31.43,827300.0,22.3222,22.3506,22.2868,22.2939,827300.0
2009-05-08 13:10:00,31.44,31.46,31.41,31.45,1031800.0,22.3009,22.3151,22.2797,22.308,1031800.0
2009-05-08 13:20:00,31.46,31.52,31.4,31.41,1009600.0,22.3151,22.3577,22.2726,22.2797,1009600.0
2009-05-08 13:30:00,31.41,31.44,31.34,31.43,403500.0,22.2797,22.3009,22.23,22.2939,403500.0
2009-05-08 13:40:00,31.43,31.49,31.39,31.46,842000.0,22.2939,22.3364,22.2655,22.3151,842000.0
2009-05-08 13:50:00,31.46,31.47,31.39,31.41,822100.0,22.3151,22.3222,22.2655,22.2797,822100.0
2009-05-08 14:00:00,31.41,31.48,31.41,31.45,734100.0,22.2797,22.3293,22.2797,22.308,734100.0
2009-05-08 14:10:00,31.45,31.53,31.44,31.53,1474900.0,22.308,22.3648,22.3009,22.3648,1474900.0
2009-05-08 14:20:00,31.53,31.55,31.49,31.51,971400.0,22.3648,22.379,22.3364,22.3506,971400.0
2009-05-08 14:30:00,31.51,31.58,31.28,31.56,921900.0,22.3506,22.4003,22.1875,22.3861,921900.0
2009-05-08 14:40:00,31.55,31.65,31.52,31.63,1948300.0,22.379,22.4499,22.3577,22.4357,1948300.0
2009-05-08 14:50:00,31.63,31.65,31.58,31.6,1161600.0,22.4357,22.4499,22.4003,22.4144,1161600.0
2009-05-08 15:00:00,31.61,31.65,31.52,31.59,999000.0,22.4215,22.4499,22.3577,22.4073,999000.0
2009-05-08 15:10:00,31.58,31.59,31.48,31.54,1628800.0,22.4003,22.4073,22.3293,22.3719,1628800.0
2009-05-08 15:20:00,31.55,31.64,31.55,31.59,1579300.0,22.379,22.4428,22.379,22.4073,1579300.0
2009-05-08 15:30:00,31.59,31.67,31.54,31.58,5195600.0,22.4073,22.4641,22.3719,22.4003,5195600.0
2009-05-08 15:40:00,31.57,31.65,31.57,31.62,1850200.0,22.3932,22.4499,22.3932,22.4286,1850200.0
2009-05-08 15:50:00,31.62,31.69,31.58,31.59,6429000.0,22.4286,22.4783,22.4003,22.4073,6429000.0
2009-05-11 09:30:00,31.0,31.04,30.82,30.84,3277800.0,21.9888,22.0172,21.8612,21.8754,3277800.0
2009-05-11 09:40:00,30.84,30.92,30.65,30.66,3915000.0,21.8754,21.9321,21.7406,21.7477,3915000.0
2009-05-11 09:50:00,30.66,30.8,30.65,30.79,1609800.0,21.7477,21.847,21.7406,21.8399,1609800.0
2009-05-11 10:00:00,30.79,30.88,30.73,30.87,1624500.0,21.8399,21.9037,21.7973,21.8966,1624500.0
2009-05-11 10:10:00,30.87,30.96,30.85,30.96,1176400.0,21.8966,21.9605,21.8824,21.9605,1176400.0
2009-05-11 10:20:00,30.95,31.02,30.92,30.93,2080500.0,21.9534,22.003,21.9321,21.9392,2080500.0
2009-05-11 10:30:00,30.93,31.05,30.88,30.99,1282500.0,21.9392,22.0243,21.9037,21.9818,1282500.0
2009-05-11 10:40:00,30.99,31.07,30.98,31.03,1009900.0,21.9818,22.0385,21.9747,22.0101,1009900.0
2009-05-11 10:50:00,31.03,31.09,31.0,31.05,1114000.0,22.0101,22.0527,21.9888,22.0243,1114000.0
2009-05-11 11:00:00,31.05,31.09,30.99,31.04,562800.0,22.0243,22.0527,21.9818,22.0172,562800.0
2009-05-11 11:10:00,31.04,31.15,31.03,31.13,697100.0,22.0172,22.0952,22.0101,22.0811,697100.0
2009-05-11 11:20:00,31.12,31.13,31.04,31.06,774600.0,22.074,22.0811,22.0172,22.0314,774600.0
2009-05-11 11:30:00,31.06,31.08,31.0,31.06,710300.0,22.0314,22.0456,21.9888,22.0314,710300.0
2009-05-11 11:40:00,31.06,31.09,31.0,31.07,1141300.0,22.0314,22.0527,21.9888,22.0385,1141300.0
2009-05-11 11:50:00,31.07,31.1,31.05,31.06,493700.0,22.0385,22.0598,22.0243,22.0314,493700.0
2009-05-11 12:00:00,31.05,31.05,31.0,31.02,718800.0,22.0243,22.0243,21.9888,22.003,718800.0
2009-05-11 12:10:00,31.02,31.04,30.99,31.03,513700.0,22.003,22.0172,21.9818,22.0101,513700.0
2009-05-11 12:20:00,31.04,31.08,31.01,31.05,427300.0,22.0172,22.0456,21.9959,22.0243,427300.0
2009-05-11 12:30:00,31.05,31.08,31.03,31.06,272300.0,22.0243,22.0456,22.0101,22.0314,272300.0
2009-05-11 12:40:00,31.07,31.09,31.05,31.05,497100.0,22.0385,22.0527,22.0243,22.0243,497100.0
2009-05-11 12:50:00,31.05,31.05,31.0,31.01,379600.0,22.0243,22.0243,21.9888,21.9959,379600.0
2009-05-11 13:00:00,31.01,31.01,30.93,30.94,842400.0,21.9959,21.9959,21.9392,21.9463,842400.0
2009-05-11 13:10:00,30.93,31.06,30.93,31.05,912400.0,21.9392,22.0314,21.9392,22.0243,912400.0
2009-05-11 13:20:00,31.05,31.07,31.01,31.01,595000.0,22.0243,22.0385,21.9959,21.9959,595000.0
2009-05-11 13:30:00,31.01,31.1,30.99,31.09,563600.0,21.9959,22.0598,21.9818,22.0527,563600.0
2009-05-11 13:40:00,31.1,31.13,31.08,31.12,363900.0,22.0598,22.0811,22.0456,22.074,363900.0
2009-05-11 13:50:00,31.12,31.12,31.05,31.08,569200.0,22.074,22.074,22.0243,22.0456,569200.0
2009-05-11 14:00:00,31.08,31.08,31.0,31.05,451800.0,22.0456,22.0456,21.9888,22.0243,451800.0
2009-05-11 14:10:00,31.04,31.08,31.02,31.07,781000.0,22.0172,22.0456,22.003,22.0385,781000.0
2009-05-11 14:20:00,31.07,31.09,31.05,31.09,459400.0,22.0385,22.0527,22.0243,22.0527,459400.0
2009-05-11 14:30:00,31.09,31.14,31.06,31.08,459700.0,22.0527,22.0882,22.0314,22.0456,459700.0
2009-05-11 14:40:00,31.08,31.12,31.05,31.12,433300.0,22.0456,22.074,22.0243,22.074,433300.0
2009-05-11 14:50:00,31.12,31.16,31.1,31.11,543400.0,22.074,22.1023,22.0598,22.0669,543400.0
2009-05-11 15:00:00,31.11,31.12,31.06,31.08,1117600.0,22.0669,22.074,22.0314,22.0456,1117600.0
2009-05-11 15:10:00,31.08,31.14,31.08,31.09,805600.0,22.0456,22.0882,22.0456,22.0527,805600.0
2009-05-11 15:20:00,31.09,31.1,30.99,31.04,694600.0,22.0527,22.0598,21.9818,22.0172,694600.0
2009-05-11 15:30:00,31.04,31.04,30.97,30.98,1126600.0,22.0172,22.0172,21.9676,21.9747,1126600.0
2009-05-11 15:40:00,30.97,31.04,30.96,30.99,2044300.0,21.9676,22.0172,21.9605,21.9818,2044300.0
2009-05-11 15:50:00,31.0,31.03,30.83,30.88,9728000.0,21.9888,22.0101,21.8683,21.9037,9728000.0
2009-05-12 09:30:00,31.35,31.42,31.19,31.2,2589000.0,22.2371,22.2868,22.1236,22.1307,2589000.0
2009-05-12 09:40:00,31.19,31.2,31.07,31.08,1806700.0,22.1236,22.1307,22.0385,22.0456,1806700.0
2009-05-12 09:50:00,31.07,31.16,31.02,31.15,1346900.0,22.0385,22.1023,22.003,22.0952,1346900.0
2009-05-12 10:00:00,31.15,31.18,31.04,31.07,1312900.0,22.0952,22.1165,22.0172,22.0385,1312900.0
2009-05-12 10:10:00,31.06,31.07,30.95,30.99,1218900.0,22.0314,22.0385,21.9534,21.9818,1218900.0
2009-05-12 10:20:00,30.99,31.06,30.98,31.05,741700.0,21.9818,22.0314,21.9747,22.0243,741700.0
2009-05-12 10:30:00,31.04,31.05,30.96,30.97,1225700.0,22.0172,22.0243,21.9605,21.9676,1225700.0
2009-05-12 10:40:00,30.97,31.06,30.95,31.05,785500.0,21.9676,22.0314,21.9534,22.0243,785500.0
2009-05-12 10:50:00,31.06,31.07,30.99,31.07,1132100.0,22.0314,22.0385,21.9818,22.0385,1132100.0
2009-05-12 11:00:00,31.07,31.13,31.06,31.1,1181700.0,22.0385,22.0811,22.0314,22.0598,1181700.0
2009-05-12 11:10:00,31.1,31.11,31.05,31.07,781900.0,22.0598,22.0669,22.0243,22.0385,781900.0
2009-05-12 11:20:00,31.08,31.08,30.99,31.01,660200.0,22.0456,22.0456,21.9818,21.9959,660200.0
2009-05-12 11:30:00,31.01,31.08,30.99,31.08,1424800.0,21.9959,22.0456,21.9818,22.0456,1424800.0
2009-05-12 11:40:00,31.08,31.09,31.0,31.0,683200.0,22.0456,22.0527,21.9888,21.9888,683200.0
2009-05-12 11:50:00,31.0,31.01,30.97,31.0,762300.0,21.9888,21.9959,21.9676,21.9888,762300.0
2009-05-12 12:00:00,31.0,31.01,30.9,30.91,1441200.0,21.9888,21.9959,21.9179,21.925,1441200.0
2009-05-12 12:10:00,30.91,30.91,30.81,30.81,1101400.0,21.925,21.925,21.8541,21.8541,1101400.0
2009-05-12 12:20:00,30.81,30.84,30.78,30.82,891500.0,21.8541,21.8754,21.8328,21.8612,891500.0
2009-05-12 12:30:00,30.82,30.84,30.75,30.78,677800.0,21.8612,21.8754,21.8115,21.8328,677800.0
2009-05-12 12:40:00,30.79,30.79,30.73,30.77,950900.0,21.8399,21.8399,21.7973,21.8257,950900.0
2009-05-12 12:50:00,30.77,30.78,30.67,30.69,866000.0,21.8257,21.8328,21.7548,21.769,866000.0
2009-05-12 13:00:00,30.68,30.72,30.67,30.68,619600.0,21.7619,21.7902,21.7548,21.7619,619600.0
2009-05-12 13:10:00,30.69,30.76,30.69,30.75,633400.0,21.769,21.8186,21.769,21.8115,633400.0
2009-05-12 13:20:00,30.76,30.8,30.75,30.79,481500.0,21.8186,21.847,21.8115,21.8399,481500.0
2009-05-12 13:30:00,30.79,30.88,30.78,30.88,398900.0,21.8399,21.9037,21.8328,21.9037,398900.0
2009-05-12 13:40:00,30.88,30.89,30.84,30.86,304800.0,21.9037,21.9108,21.8754,21.8895,304800.0
2009-05-12 13:50:00,30.87,30.89,30.81,30.82,390600.0,21.8966,21.9108,21.8541,21.8612,390600.0
2009-05-12 14:00:00,30.81,30.93,30.79,30.92,718600.0,21.8541,21.9392,21.8399,21.9321,718600.0
2009-05-12 14:10:00,30.92,30.93,30.89,30.92,697300.0,21.9321,21.9392,21.9108,21.9321,697300.0
2009-05-12 14:20:00,30.92,30.96,30.88,30.89,723400.0,21.9321,21.9605,21.9037,21.9108,723400.0
2009-05-12 14:30:00,30.89,31.0,30.86,31.0,493200.0,21.9108,21.9888,21.8895,21.9888,493200.0
2009-05-12 14:40:00,30.99,31.06,30.97,30.98,766800.0,21.9818,22.0314,21.9676,21.9747,766800.0
2009-05-12 14:50:00,30.98,31.15,30.98,31.08,1510400.0,21.9747,22.0952,21.9747,22.0456,1510400.0
2009-05-12 15:00:00,31.09,31.21,31.08,31.15,1582800.0,22.0527,22.1378,22.0456,22.0952,1582800.0
2009-05-12 15:10:00,31.15,31.17,31.08,31.14,601500.0,22.0952,22.1094,22.0456,22.0882,601500.0
2009-05-12 15:20:00,31.14,31.27,31.1,31.21,1278600.0,22.0882,22.1804,22.0598,22.1378,1278600.0
2009-05-12 15:30:00,31.21,31.22,31.11,31.11,861800.0,22.1378,22.1449,22.0669,22.0669,861800.0
2009-05-12 15:40:00,31.12,31.15,31.06,31.07,1500700.0,22.074,22.0952,22.0314,22.0385,1500700.0
2009-05-12 15:50:00,31.07,31.11,31.0,31.09,2527500.0,22.0385,22.0669,21.9888,22.0527,2527500.0
2009-05-13 09:30:00,30.39,30.43,30.24,30.26,2813300.0,21.5562,21.5845,21.4498,21.464,2813300.0
2009-05-13 09:40:00,30.26,30.3,30.18,30.27,3181400.0,21.464,21.4923,21.4072,21.471,3181400.0
2009-05-13 09:50:00,30.27,30.34,30.24,30.3,1614800.0,21.471,21.5207,21.4498,21.4923,1614800.0
2009-05-13 10:00:00,30.3,30.3,30.15,30.25,2356100.0,21.4923,21.4923,21.3859,21.4569,2356100.0
2009-05-13 10:10:00,30.24,30.38,30.24,30.34,1898700.0,21.4498,21.5491,21.4498,21.5207,1898700.0
2009-05-13 10:20:00,30.34,30.38,30.3,30.37,952200.0,21.5207,21.5491,21.4923,21.542,952200.0
2009-05-13 10:30:00,30.37,30.44,30.34,30.35,1223000.0,21.542,21.5916,21.5207,21.5278,1223000.0
2009-05-13 10:40:00,30.36,30.36,30.18,30.21,1342400.0,21.5349,21.5349,21.4072,21.4285,1342400.0
2009-05-13 10:50:00,30.2,30.22,30.16,30.16,1506200.0,21.4214,21.4356,21.393,21.393,1506200.0
2009-05-13 11:00:00,30.15,30.19,30.12,30.12,1319300.0,21.3859,21.4143,21.3646,21.3646,1319300.0
2009-05-13 11:10:00,30.13,30.17,30.11,30.15,1732300.0,21.3717,21.4001,21.3576,21.3859,1732300.0
2009-05-13 11:20:00,30.14,30.19,30.14,30.18,2619800.0,21.3788,21.4143,21.3788,21.4072,2619800.0
2009-05-13 11:30:00,30.18,30.18,30.09,30.09,545000.0,21.4072,21.4072,21.3434,21.3434,545000.0
2009-05-13 11:40:00,30.1,30.1,30.06,30.08,1128200.0,21.3505,21.3505,21.3221,21.3363,1128200.0
2009-05-13 11:50:00,30.09,30.12,30.08,30.09,1140700.0,21.3434,21.3646,21.3363,21.3434,1140700.0
2009-05-13 12:00:00,30.08,30.15,30.08,30.14,930200.0,21.3363,21.3859,21.3363,21.3788,930200.0
2009-05-13 12:10:00,30.14,30.2,30.13,30.17,1060800.0,21.3788,21.4214,21.3717,21.4001,1060800.0
2009-05-13 12:20:00,30.16,30.18,30.14,30.16,575500.0,21.393,21.4072,21.3788,21.393,575500.0
2009-05-13 12:30:00,30.16,30.16,30.09,30.12,452400.0,21.393,21.393,21.3434,21.3646,452400.0
2009-05-13 12:40:00,30.12,30.12,30.05,30.07,427100.0,21.3646,21.3646,21.315,21.3292,427100.0
2009-05-13 12:50:00,30.06,30.3,29.93,29.94,1469400.0,21.3221,21.4923,21.2299,21.237,1469400.0
2009-05-13 13:00:00,29.95,29.95,29.9,29.91,1086300.0,21.2441,21.2441,21.2086,21.2157,1086300.0
2009-05-13 13:10:00,29.9,29.95,29.88,29.93,662400.0,21.2086,21.2441,21.1944,21.2299,662400.0
2009-05-13 13:20:00,29.93,29.95,29.85,29.86,913200.0,21.2299,21.2441,21.1731,21.1802,913200.0
2009-05-13 13:30:00,29.87,29.93,29.83,29.92,1041000.0,21.1873,21.2299,21.1589,21.2228,1041000.0
2009-05-13 13:40:00,29.92,29.94,29.88,29.91,1053400.0,21.2228,21.237,21.1944,21.2157,1053400.0
2009-05-13 13:50:00,29.91,30.01,29.91,29.99,1329100.0,21.2157,21.2866,21.2157,21.2724,1329100.0
2009-05-13 14:00:00,29.99,30.01,29.9,29.97,1111800.0,21.2724,21.2866,21.2086,21.2582,1111800.0
2009-05-13 14:10:00,29.96,30.0,29.88,29.88,936300.0,21.2512,21.2795,21.1944,21.1944,936300.0
2009-05-13 14:20:00,29.87,29.98,29.86,29.93,843900.0,21.1873,21.2653,21.1802,21.2299,843900.0
2009-05-13 14:30:00,29.93,29.96,29.9,29.95,1068700.0,21.2299,21.2512,21.2086,21.2441,1068700.0
2009-05-13 14:40:00,29.94,29.99,29.93,29.93,660200.0,21.237,21.2724,21.2299,21.2299,660200.0
2009-05-13 14:50:00,29.93,30.04,29.9,30.04,1205500.0,21.2299,21.3079,21.2086,21.3079,1205500.0
2009-05-13 15:00:00,30.04,30.06,29.87,29.95,694700.0,21.3079,21.3221,21.1873,21.2441,694700.0
2009-05-13 15:10:00,29.95,29.97,29.86,29.94,1157400.0,21.2441,21.2582,21.1802,21.237,1157400.0
2009-05-13 15:20:00,29.94,30.01,29.88,29.93,1000100.0,21.237,21.2866,21.1944,21.2299,1000100.0
2009-05-13 15:30:00,29.92,30.02,29.92,29.96,2804400.0,21.2228,21.2937,21.2228,21.2512,2804400.0
2009-05-13 15:40:00,29.96,30.06,29.9,30.02,2667100.0,21.2512,21.3221,21.2086,21.2937,2667100.0
2009-05-13 15:50:00,30.01,30.04,29.91,29.99,3443900.0,21.2866,21.3079,21.2157,21.2724,3443900.0
2009-05-14 09:30:00,29.81,30.07,29.8,29.96,4031600.0,21.1448,21.3292,21.1377,21.2512,4031600.0
2009-05-14 09:40:00,29.96,30.05,29.86,29.86,2411700.0,21.2512,21.315,21.1802,21.1802,2411700.0
2009-05-14 09:50:00,29.86,29.87,29.78,29.85,1115900.0,21.1802,21.1873,21.1235,21.1731,1115900.0
2009-05-14 10:00:00,29.86,30.08,29.86,30.02,1005400.0,21.1802,21.3363,21.1802,21.2937,1005400.0
2009-05-14 10:10:00,30.02,30.12,30.01,30.04,1470000.0,21.2937,21.3646,21.2866,21.3079,1470000.0
2009-05-14 10:20:00,30.05,30.11,29.98,30.0,743300.0,21.315,21.3576,21.2653,21.2795,743300.0
2009-05-14 10:30:00,30.0,30.13,30.0,30.03,786800.0,21.2795,21.3717,21.2795,21.3008,786800.0
2009-05-14 10:40:00,30.03,30.05,29.97,29.99,950400.0,21.3008,21.315,21.2582,21.2724,950400.0
2009-05-14 10:50:00,29.99,30.07,29.98,30.03,765200.0,21.2724,21.3292,21.2653,21.3008,765200.0
2009-05-14 11:00:00,30.04,30.12,30.03,30.11,756900.0,21.3079,21.3646,21.3008,21.3576,756900.0
2009-05-14 11:10:00,30.11,30.25,30.11,30.23,944500.0,21.3576,21.4569,21.3576,21.4427,944500.0
2009-05-14 11:20:00,30.23,30.25,30.19,30.19,512300.0,21.4427,21.4569,21.4143,21.4143,512300.0
2009-05-14 11:30:00,30.2,30.25,30.18,30.2,1092100.0,21.4214,21.4569,21.4072,21.4214,1092100.0
2009-05-14 11:40:00,30.21,30.22,30.16,30.19,283400.0,21.4285,21.4356,21.393,21.4143,283400.0
2009-05-14 11:50:00,30.19,30.22,30.17,30.21,219200.0,21.4143,21.4356,21.4001,21.4285,219200.0
2009-05-14 12:00:00,30.21,30.3,30.2,30.29,789400.0,21.4285,21.4923,21.4214,21.4852,789400.0
2009-05-14 12:10:00,30.29,30.34,30.29,30.31,884200.0,21.4852,21.5207,21.4852,21.4994,884200.0
2009-05-14 12:20:00,30.31,30.34,30.28,30.3,519900.0,21.4994,21.5207,21.4781,21.4923,519900.0
2009-05-14 12:30:00,30.29,30.34,30.28,30.33,615100.0,21.4852,21.5207,21.4781,21.5136,615100.0
2009-05-14 12:40:00,30.33,30.33,30.25,30.28,466500.0,21.5136,21.5136,21.4569,21.4781,466500.0
2009-05-14 12:50:00,30.28,30.31,30.26,30.26,370000.0,21.4781,21.4994,21.464,21.464,370000.0
2009-05-14 13:00:00,30.26,30.32,30.25,30.31,697100.0,21.464,21.5065,21.4569,21.4994,697100.0
2009-05-14 13:10:00,30.3,30.32,30.22,30.23,260400.0,21.4923,21.5065,21.4356,21.4427,260400.0
2009-05-14 13:20:00,30.23,30.25,30.19,30.21,241600.0,21.4427,21.4569,21.4143,21.4285,241600.0
2009-05-14 13:30:00,30.2,30.26,30.19,30.26,280500.0,21.4214,21.464,21.4143,21.464,280500.0
2009-05-14 13:40:00,30.26,30.28,30.25,30.28,286500.0,21.464,21.4781,21.4569,21.4781,286500.0
2009-05-14 13:50:00,30.28,30.35,30.27,30.3,813000.0,21.4781,21.5278,21.471,21.4923,813000.0
2009-05-14 14:00:00,30.28,30.34,30.28,30.34,519400.0,21.4781,21.5207,21.4781,21.5207,519400.0
2009-05-14 14:10:00,30.33,30.4,30.32,30.39,434800.0,21.5136,21.5633,21.5065,21.5562,434800.0
2009-05-14 14:20:00,30.4,30.45,30.4,30.43,1644200.0,21.5633,21.5987,21.5633,21.5845,1644200.0
2009-05-14 14:30:00,30.43,30.53,30.42,30.52,1409900.0,21.5845,21.6555,21.5774,21.6484,1409900.0
2009-05-14 14:40:00,30.52,30.55,30.48,30.49,1065100.0,21.6484,21.6697,21.62,21.6271,1065100.0
2009-05-14 14:50:00,30.49,30.5,30.45,30.5,969500.0,21.6271,21.6342,21.5987,21.6342,969500.0
2009-05-14 15:00:00,30.5,30.53,30.45,30.47,1067400.0,21.6342,21.6555,21.5987,21.6129,1067400.0
2009-05-14 15:10:00,30.47,30.47,30.41,30.47,995300.0,21.6129,21.6129,21.5703,21.6129,995300.0
2009-05-14 15:20:00,30.47,30.5,30.42,30.43,1156500.0,21.6129,21.6342,21.5774,21.5845,1156500.0
2009-05-14 15:30:00,30.42,30.42,30.26,30.26,1766600.0,21.5774,21.5774,21.464,21.464,1766600.0
2009-05-14 15:40:00,30.27,30.42,30.27,30.4,2776400.0,21.471,21.5774,21.471,21.5633,2776400.0
2009-05-14 15:50:00,30.4,30.45,30.32,30.36,3313500.0,21.5633,21.5987,21.5065,21.5349,3313500.0
2009-05-15 09:30:00,30.38,30.58,30.36,30.49,3752500.0,21.5491,21.6909,21.5349,21.6271,3752500.0
2009-05-15 09:40:00,30.49,30.5,30.34,30.48,1807200.0,21.6271,21.6342,21.5207,21.62,1807200.0
2009-05-15 09:50:00,30.47,30.54,30.44,30.44,1316200.0,21.6129,21.6626,21.5916,21.5916,1316200.0
2009-05-15 10:00:00,30.45,30.45,30.3,30.38,1359900.0,21.5987,21.5987,21.4923,21.5491,1359900.0
2009-05-15 10:10:00,30.4,30.41,30.3,30.39,1259000.0,21.5633,21.5703,21.4923,21.5562,1259000.0
2009-05-15 10:20:00,30.39,30.49,30.36,30.47,884800.0,21.5562,21.6271,21.5349,21.6129,884800.0
2009-05-15 10:30:00,30.47,30.62,30.45,30.62,1184400.0,21.6129,21.7193,21.5987,21.7193,1184400.0
2009-05-15 10:40:00,30.62,30.63,30.58,30.61,1123800.0,21.7193,21.7264,21.6909,21.7122,1123800.0
2009-05-15 10:50:00,30.61,30.62,30.51,30.52,1205600.0,21.7122,21.7193,21.6413,21.6484,1205600.0
2009-05-15 11:00:00,30.52,30.54,30.49,30.51,753900.0,21.6484,21.6626,21.6271,21.6413,753900.0
2009-05-15 11:10:00,30.5,30.54,30.49,30.5,963400.0,21.6342,21.6626,21.6271,21.6342,963400.0
2009-05-15 11:20:00,30.49,30.5,30.4,30.43,322500.0,21.6271,21.6342,21.5633,21.5845,322500.0
2009-05-15 11:30:00,30.43,30.62,30.4,30.4,419800.0,21.5845,21.7193,21.5633,21.5633,419800.0
2009-05-15 11:40:00,30.4,30.4,30.33,30.34,805200.0,21.5633,21.5633,21.5136,21.5207,805200.0
2009-05-15 11:50:00,30.34,30.35,30.18,30.18,589000.0,21.5207,21.5278,21.4072,21.4072,589000.0
2009-05-15 12:00:00,30.18,30.23,30.16,30.19,762900.0,21.4072,21.4427,21.393,21.4143,762900.0
2009-05-15 12:10:00,30.2,30.35,30.18,30.19,479900.0,21.4214,21.5278,21.4072,21.4143,479900.0
2009-05-15 12:20:00,30.2,30.27,30.19,30.23,506900.0,21.4214,21.471,21.4143,21.4427,506900.0
2009-05-15 12:30:00,30.23,30.24,30.17,30.21,402800.0,21.4427,21.4498,21.4001,21.4285,402800.0
2009-05-15 12:40:00,30.22,30.23,30.17,30.17,240300.0,21.4356,21.4427,21.4001,21.4001,240300.0
2009-05-15 12:50:00,30.18,30.2,30.11,30.12,1120500.0,21.4072,21.4214,21.3576,21.3646,1120500.0
2009-05-15 13:00:00,30.11,30.16,30.09,30.14,907600.0,21.3576,21.393,21.3434,21.3788,907600.0
2009-05-15 13:10:00,30.14,30.19,30.09,30.17,1181500.0,21.3788,21.4143,21.3434,21.4001,1181500.0
2009-05-15 13:20:00,30.17,30.17,30.08,30.1,736200.0,21.4001,21.4001,21.3363,21.3505,736200.0
2009-05-15 13:30:00,30.1,30.16,30.08,30.1,1179500.0,21.3505,21.393,21.3363,21.3505,1179500.0
2009-05-15 13:40:00,30.11,30.12,30.06,30.12,606800.0,21.3576,21.3646,21.3221,21.3646,606800.0
2009-05-15 13:50:00,30.13,30.13,30.08,30.1,357200.0,21.3717,21.3717,21.3363,21.3505,357200.0
2009-05-15 14:00:00,30.09,30.11,30.03,30.09,432400.0,21.3434,21.3576,21.3008,21.3434,432400.0
2009-05-15 14:10:00,30.08,30.11,30.05,30.08,539800.0,21.3363,21.3576,21.315,21.3363,539800.0
2009-05-15 14:20:00,30.08,30.1,30.04,30.05,1033300.0,21.3363,21.3505,21.3079,21.315,1033300.0
2009-05-15 14:30:00,30.05,30.06,30.01,30.01,538300.0,21.315,21.3221,21.2866,21.2866,538300.0
2009-05-15 14:40:00,30.01,30.02,29.91,29.94,1561300.0,21.2866,21.2937,21.2157,21.237,1561300.0
2009-05-15 14:50:00,29.95,29.99,29.93,29.96,1092200.0,21.2441,21.2724,21.2299,21.2512,1092200.0
2009-05-15 15:00:00,29.96,29.97,29.85,29.9,2836900.0,21.2512,21.2582,21.1731,21.2086,2836900.0
2009-05-15 15:10:00,29.9,30.02,29.89,29.95,1663900.0,21.2086,21.2937,21.2015,21.2441,1663900.0
2009-05-15 15:20:00,29.95,30.1,29.95,30.08,924700.0,21.2441,21.3505,21.2441,21.3363,924700.0
2009-05-15 15:30:00,30.08,30.1,30.0,30.03,628800.0,21.3363,21.3505,21.2795,21.3008,628800.0
2009-05-15 15:40:00,30.03,30.11,29.98,30.06,2402000.0,21.3008,21.3576,21.2653,21.3221,2402000.0
2009-05-15 15:50:00,30.07,30.1,30.03,30.08,3016700.0,21.3292,21.3505,21.3008,21.3363,3016700.0
2009-05-18 09:30:00,31.1,31.24,31.0,31.24,6272400.0,22.0598,22.1591,21.9888,22.1591,6272400.0
2009-05-18 09:40:00,31.23,31.26,31.1,31.23,3381000.0,22.152,22.1733,22.0598,22.152,3381000.0
2009-05-18 09:50:00,31.23,31.34,31.17,31.19,2150500.0,22.152,22.23,22.1094,22.1236,2150500.0
2009-05-18 10:00:00,31.2,31.25,31.17,31.19,1276200.0,22.1307,22.1662,22.1094,22.1236,1276200.0
2009-05-18 10:10:00,31.2,31.26,31.14,31.23,1763000.0,22.1307,22.1733,22.0882,22.152,1763000.0
2009-05-18 10:20:00,31.24,31.34,31.24,31.27,1571900.0,22.1591,22.23,22.1591,22.1804,1571900.0
2009-05-18 10:30:00,31.27,31.34,31.24,31.3,1204400.0,22.1804,22.23,22.1591,22.2016,1204400.0
2009-05-18 10:40:00,31.3,31.4,31.28,31.38,1699400.0,22.2016,22.2726,22.1875,22.2584,1699400.0
2009-05-18 10:50:00,31.38,31.43,31.37,31.41,1170900.0,22.2584,22.2939,22.2513,22.2797,1170900.0
2009-05-18 11:00:00,31.4,31.45,31.38,31.39,814000.0,22.2726,22.308,22.2584,22.2655,814000.0
2009-05-18 11:10:00,31.39,31.44,31.38,31.41,1273400.0,22.2655,22.3009,22.2584,22.2797,1273400.0
2009-05-18 11:20:00,31.41,31.42,31.4,31.41,354500.0,22.2797,22.2868,22.2726,22.2797,354500.0
2009-05-18 11:30:00,31.4,31.47,31.4,31.47,763000.0,22.2726,22.3222,22.2726,22.3222,763000.0
2009-05-18 11:40:00,31.46,31.5,31.3,31.45,1006400.0,22.3151,22.3435,22.2016,22.308,1006400.0
2009-05-18 11:50:00,31.45,31.46,31.41,31.42,903400.0,22.308,22.3151,22.2797,22.2868,903400.0
2009-05-18 12:00:00,31.42,31.44,31.41,31.42,338100.0,22.2868,22.3009,22.2797,22.2868,338100.0
2009-05-18 12:10:00,31.42,31.43,31.4,31.4,418200.0,22.2868,22.2939,22.2726,22.2726,418200.0
2009-05-18 12:20:00,31.41,31.48,31.39,31.47,467400.0,22.2797,22.3293,22.2655,22.3222,467400.0
2009-05-18 12:30:00,31.47,31.51,31.46,31.5,424200.0,22.3222,22.3506,22.3151,22.3435,424200.0
2009-05-18 12:40:00,31.5,31.66,31.49,31.65,1589000.0,22.3435,22.457,22.3364,22.4499,1589000.0
2009-05-18 12:50:00,31.65,31.66,31.25,31.65,514400.0,22.4499,22.457,22.1662,22.4499,514400.0
2009-05-18 13:00:00,31.65,31.65,31.25,31.59,490200.0,22.4499,22.4499,22.1662,22.4073,490200.0
2009-05-18 13:10:00,31.59,31.64,31.58,31.61,388000.0,22.4073,22.4428,22.4003,22.4215,388000.0
2009-05-18 13:20:00,31.61,31.61,31.57,31.6,357400.0,22.4215,22.4215,22.3932,22.4144,357400.0
2009-05-18 13:30:00,31.6,31.6,31.58,31.58,357100.0,22.4144,22.4144,22.4003,22.4003,357100.0
2009-05-18 13:40:00,31.59,31.59,31.56,31.57,368800.0,22.4073,22.4073,22.3861,22.3932,368800.0
2009-05-18 13:50:00,31.56,31.59,31.55,31.55,585100.0,22.3861,22.4073,22.379,22.379,585100.0
2009-05-18 14:00:00,31.55,31.58,31.55,31.57,313200.0,22.379,22.4003,22.379,22.3932,313200.0
2009-05-18 14:10:00,31.57,31.6,31.55,31.57,794500.0,22.3932,22.4144,22.379,22.3932,794500.0
2009-05-18 14:20:00,31.57,31.58,31.5,31.51,356300.0,22.3932,22.4003,22.3435,22.3506,356300.0
2009-05-18 14:30:00,31.52,31.59,31.52,31.57,426400.0,22.3577,22.4073,22.3577,22.3932,426400.0
2009-05-18 14:40:00,31.57,31.71,31.54,31.71,1972500.0,22.3932,22.4925,22.3719,22.4925,1972500.0
2009-05-18 14:50:00,31.71,31.71,31.67,31.7,1532300.0,22.4925,22.4925,22.4641,22.4854,1532300.0
2009-05-18 15:00:00,31.7,31.73,31.64,31.72,1423300.0,22.4854,22.5066,22.4428,22.4996,1423300.0
2009-05-18 15:10:00,31.73,31.73,31.4,31.71,1281300.0,22.5066,22.5066,22.2726,22.4925,1281300.0
2009-05-18 15:20:00,31.72,31.73,31.69,31.7,746300.0,22.4996,22.5066,22.4783,22.4854,746300.0
2009-05-18 15:30:00,31.69,31.77,31.68,31.77,1618900.0,22.4783,22.535,22.4712,22.535,1618900.0
2009-05-18 15:40:00,31.77,31.83,31.73,31.81,3168200.0,22.535,22.5776,22.5066,22.5634,3168200.0
2009-05-18 15:50:00,31.81,31.86,31.73,31.74,9117500.0,22.5634,22.5989,22.5066,22.5137,9117500.0
2009-05-19 09:30:00,31.87,32.02,31.78,32.02,4417600.0,22.606,22.7124,22.5421,22.7124,4417600.0
2009-05-19 09:40:00,32.02,32.03,31.89,31.94,1968500.0,22.7124,22.7194,22.6201,22.6556,1968500.0
2009-05-19 09:50:00,31.93,31.93,31.78,31.78,3080400.0,22.6485,22.6485,22.5421,22.5421,3080400.0
2009-05-19 10:00:00,31.78,31.85,31.74,31.84,1866600.0,22.5421,22.5918,22.5137,22.5847,1866600.0
2009-05-19 10:10:00,31.85,32.01,31.82,32.0,1325300.0,22.5918,22.7053,22.5705,22.6982,1325300.0
2009-05-19 10:20:00,32.0,32.16,31.91,32.16,1606000.0,22.6982,22.8117,22.6343,22.8117,1606000.0
2009-05-19 10:30:00,32.17,32.31,32.16,32.3,2653200.0,22.8187,22.9181,22.8117,22.911,2653200.0
2009-05-19 10:40:00,32.3,32.32,32.24,32.26,2393500.0,22.911,22.9251,22.8684,22.8826,2393500.0
2009-05-19 10:50:00,32.26,32.29,32.22,32.23,2975000.0,22.8826,22.9039,22.8542,22.8613,2975000.0
2009-05-19 11:00:00,32.22,32.28,31.95,32.17,1833400.0,22.8542,22.8968,22.6627,22.8187,1833400.0
2009-05-19 11:10:00,32.17,32.17,32.11,32.15,848400.0,22.8187,22.8187,22.7762,22.8046,848400.0
2009-05-19 11:20:00,32.14,32.2,32.12,32.19,1016900.0,22.7975,22.84,22.7833,22.8329,1016900.0
2009-05-19 11:30:00,32.19,32.26,32.17,32.24,1491800.0,22.8329,22.8826,22.8187,22.8684,1491800.0
2009-05-19 11:40:00,32.24,32.31,32.23,32.31,1390500.0,22.8684,22.9181,22.8613,22.9181,1390500.0
2009-05-19 11:50:00,32.31,32.33,32.24,32.27,1641800.0,22.9181,22.9322,22.8684,22.8897,1641800.0
2009-05-19 12:00:00,32.27,32.28,32.22,32.25,640100.0,22.8897,22.8968,22.8542,22.8755,640100.0
2009-05-19 12:10:00,32.26,32.31,32.23,32.3,503700.0,22.8826,22.9181,22.8613,22.911,503700.0
2009-05-19 12:20:00,32.3,32.35,32.28,32.33,1203900.0,22.911,22.9464,22.8968,22.9322,1203900.0
2009-05-19 12:30:00,32.33,32.34,32.25,32.27,1336000.0,22.9322,22.9393,22.8755,22.8897,1336000.0
2009-05-19 12:40:00,32.26,32.28,32.26,32.26,287300.0,22.8826,22.8968,22.8826,22.8826,287300.0
2009-05-19 12:50:00,32.26,32.27,32.2,32.21,794200.0,22.8826,22.8897,22.84,22.8471,794200.0
2009-05-19 13:00:00,32.21,32.26,32.21,32.26,545700.0,22.8471,22.8826,22.8471,22.8826,545700.0
2009-05-19 13:10:00,32.26,32.31,32.24,32.31,622500.0,22.8826,22.9181,22.8684,22.9181,622500.0
2009-05-19 13:20:00,32.31,32.39,32.3,32.37,1356100.0,22.9181,22.9748,22.911,22.9606,1356100.0
2009-05-19 13:30:00,32.38,32.38,32.33,32.37,1075900.0,22.9677,22.9677,22.9322,22.9606,1075900.0
2009-05-19 13:40:00,32.38,32.39,32.34,32.37,689900.0,22.9677,22.9748,22.9393,22.9606,689900.0
2009-05-19 13:50:00,32.36,32.37,32.3,32.35,750900.0,22.9535,22.9606,22.911,22.9464,750900.0
2009-05-19 14:00:00,32.35,32.36,32.26,32.31,1219700.0,22.9464,22.9535,22.8826,22.9181,1219700.0
2009-05-19 14:10:00,32.31,32.34,32.26,32.34,421700.0,22.9181,22.9393,22.8826,22.9393,421700.0
2009-05-19 14:20:00,32.34,32.38,32.33,32.37,360900.0,22.9393,22.9677,22.9322,22.9606,360900.0
2009-05-19 14:30:00,32.38,32.4,32.36,32.38,684200.0,22.9677,22.9819,22.9535,22.9677,684200.0
2009-05-19 14:40:00,32.38,32.45,32.35,32.43,1287900.0,22.9677,23.0174,22.9464,23.0032,1287900.0
2009-05-19 14:50:00,32.44,32.44,32.37,32.38,686500.0,23.0103,23.0103,22.9606,22.9677,686500.0
2009-05-19 15:00:00,32.38,32.39,32.35,32.36,1444300.0,22.9677,22.9748,22.9464,22.9535,1444300.0
2009-05-19 15:10:00,32.37,32.37,32.3,32.32,990400.0,22.9606,22.9606,22.911,22.9251,990400.0
2009-05-19 15:20:00,32.31,32.37,32.31,32.37,1576900.0,22.9181,22.9606,22.9181,22.9606,1576900.0
2009-05-19 15:30:00,32.37,32.37,32.24,32.26,2385700.0,22.9606,22.9606,22.8684,22.8826,2385700.0
2009-05-19 15:40:00,32.26,32.27,32.14,32.14,3683800.0,22.8826,22.8897,22.7975,22.7975,3683800.0
2009-05-19 15:50:00,32.14,32.16,31.98,32.08,5981200.0,22.7975,22.8117,22.684,22.7549,5981200.0
2009-05-20 09:30:00,32.48,32.56,32.41,32.48,2972500.0,23.0386,23.0954,22.989,23.0386,2972500.0
2009-05-20 09:40:00,32.48,32.7,32.46,32.67,1908900.0,23.0386,23.1947,23.0244,23.1734,1908900.0
2009-05-20 09:50:00,32.67,32.73,32.64,32.7,2672700.0,23.1734,23.216,23.1521,23.1947,2672700.0
2009-05-20 10:00:00,32.7,32.79,32.67,32.7,4294200.0,23.1947,23.2585,23.1734,23.1947,4294200.0
2009-05-20 10:10:00,32.7,32.83,32.67,32.83,2093400.0,23.1947,23.2869,23.1734,23.2869,2093400.0
2009-05-20 10:20:00,32.82,32.91,32.81,32.81,2634700.0,23.2798,23.3436,23.2727,23.2727,2634700.0
2009-05-20 10:30:00,32.81,32.86,32.81,32.85,979600.0,23.2727,23.3082,23.2727,23.3011,979600.0
2009-05-20 10:40:00,32.85,32.89,32.8,32.83,1756100.0,23.3011,23.3295,23.2656,23.2869,1756100.0
2009-05-20 10:50:00,32.83,32.86,32.5,32.79,1082800.0,23.2869,23.3082,23.0528,23.2585,1082800.0
2009-05-20 11:00:00,32.78,32.81,32.73,32.74,879600.0,23.2514,23.2727,23.216,23.2231,879600.0
2009-05-20 11:10:00,32.73,32.76,32.68,32.72,1292300.0,23.216,23.2372,23.1805,23.2089,1292300.0
2009-05-20 11:20:00,32.72,32.74,32.65,32.73,2006900.0,23.2089,23.2231,23.1592,23.216,2006900.0
2009-05-20 11:30:00,32.74,32.82,32.73,32.8,1112600.0,23.2231,23.2798,23.216,23.2656,1112600.0
2009-05-20 11:40:00,32.8,32.84,32.78,32.79,865200.0,23.2656,23.294,23.2514,23.2585,865200.0
2009-05-20 11:50:00,32.78,32.81,32.6,32.62,2001700.0,23.2514,23.2727,23.1238,23.1379,2001700.0
2009-05-20 12:00:00,32.61,32.64,32.58,32.6,1358800.0,23.1308,23.1521,23.1096,23.1238,1358800.0
2009-05-20 12:10:00,32.59,32.66,32.58,32.61,3137400.0,23.1167,23.1663,23.1096,23.1308,3137400.0
2009-05-20 12:20:00,32.62,32.63,32.57,32.59,456600.0,23.1379,23.145,23.1025,23.1167,456600.0
2009-05-20 12:30:00,32.58,32.6,32.51,32.52,620700.0,23.1096,23.1238,23.0599,23.067,620700.0
2009-05-20 12:40:00,32.53,32.58,32.49,32.58,647500.0,23.0741,23.1096,23.0457,23.1096,647500.0
2009-05-20 12:50:00,32.56,32.58,32.5,32.51,594800.0,23.0954,23.1096,23.0528,23.0599,594800.0
2009-05-20 13:00:00,32.51,32.54,32.47,32.52,900400.0,23.0599,23.0812,23.0315,23.067,900400.0
2009-05-20 13:10:00,32.52,32.58,32.51,32.54,849300.0,23.067,23.1096,23.0599,23.0812,849300.0
2009-05-20 13:20:00,32.54,32.6,32.48,32.6,695500.0,23.0812,23.1238,23.0386,23.1238,695500.0
2009-05-20 13:30:00,32.61,32.66,32.56,32.66,506700.0,23.1308,23.1663,23.0954,23.1663,506700.0
2009-05-20 13:40:00,32.66,32.71,32.65,32.67,695600.0,23.1663,23.2018,23.1592,23.1734,695600.0
2009-05-20 13:50:00,32.67,32.7,32.65,32.7,897900.0,23.1734,23.1947,23.1592,23.1947,897900.0
2009-05-20 14:00:00,32.69,32.69,32.55,32.61,1789900.0,23.1876,23.1876,23.0883,23.1308,1789900.0
2009-05-20 14:10:00,32.61,32.65,32.54,32.65,1018900.0,23.1308,23.1592,23.0812,23.1592,1018900.0
2009-05-20 14:20:00,32.65,32.7,32.63,32.63,779200.0,23.1592,23.1947,23.145,23.145,779200.0
2009-05-20 14:30:00,32.64,32.65,32.5,32.57,739000.0,23.1521,23.1592,23.0528,23.1025,739000.0
2009-05-20 14:40:00,32.57,32.65,32.56,32.65,880200.0,23.1025,23.1592,23.0954,23.1592,880200.0
2009-05-20 14:50:00,32.65,32.67,32.57,32.62,1075400.0,23.1592,23.1734,23.1025,23.1379,1075400.0
2009-05-20 15:00:00,32.62,32.63,32.5,32.51,1127200.0,23.1379,23.145,23.0528,23.0599,1127200.0
2009-05-20 15:10:00,32.5,32.51,32.33,32.36,3046900.0,23.0528,23.0599,22.9322,22.9535,3046900.0
2009-05-20 15:20:00,32.36,32.36,32.24,32.29,2967300.0,22.9535,22.9535,22.8684,22.9039,2967300.0
2009-05-20 15:30:00,32.29,32.31,32.22,32.28,1842800.0,22.9039,22.9181,22.8542,22.8968,1842800.0
2009-05-20 15:40:00,32.28,32.29,32.12,32.16,2895000.0,22.8968,22.9039,22.7833,22.8117,2895000.0
2009-05-20 15:50:00,32.15,32.22,32.09,32.2,3911700.0,22.8046,22.8542,22.762,22.84,3911700.0
2009-05-21 09:30:00,31.61,31.66,31.46,31.55,2982000.0,22.4215,22.457,22.3151,22.379,2982000.0
2009-05-21 09:40:00,31.54,31.76,31.52,31.71,2790900.0,22.3719,22.5279,22.3577,22.4925,2790900.0
2009-05-21 09:50:00,31.72,31.79,31.64,31.65,1413000.0,22.4996,22.5492,22.4428,22.4499,1413000.0
2009-05-21 10:00:00,31.65,31.75,31.57,31.65,3543100.0,22.4499,22.5208,22.3932,22.4499,3543100.0
2009-05-21 10:10:00,31.65,31.66,31.5,31.51,1959100.0,22.4499,22.457,22.3435,22.3506,1959100.0
2009-05-21 10:20:00,31.51,31.56,31.38,31.41,2665200.0,22.3506,22.3861,22.2584,22.2797,2665200.0
2009-05-21 10:30:00,31.4,31.42,31.35,31.4,977600.0,22.2726,22.2868,22.2371,22.2726,977600.0
2009-05-21 10:40:00,31.4,31.45,31.39,31.42,2033900.0,22.2726,22.308,22.2655,22.2868,2033900.0
2009-05-21 10:50:00,31.41,31.42,31.27,31.27,2227500.0,22.2797,22.2868,22.1804,22.1804,2227500.0
2009-05-21 11:00:00,31.28,31.31,31.25,31.25,1102700.0,22.1875,22.2087,22.1662,22.1662,1102700.0
2009-05-21 11:10:00,31.26,31.37,31.25,31.37,1095000.0,22.1733,22.2513,22.1662,22.2513,1095000.0
2009-05-21 11:20:00,31.37,31.39,31.32,31.39,781500.0,22.2513,22.2655,22.2158,22.2655,781500.0
2009-05-21 11:30:00,31.38,31.45,31.34,31.44,844800.0,22.2584,22.308,22.23,22.3009,844800.0
2009-05-21 11:40:00,31.44,31.46,31.41,31.44,2002000.0,22.3009,22.3151,22.2797,22.3009,2002000.0
2009-05-21 11:50:00,31.44,31.57,31.43,31.56,873800.0,22.3009,22.3932,22.2939,22.3861,873800.0
2009-05-21 12:00:00,31.56,31.6,31.55,31.57,813100.0,22.3861,22.4144,22.379,22.3932,813100.0
2009-05-21 12:10:00,31.57,31.59,31.47,31.47,632900.0,22.3932,22.4073,22.3222,22.3222,632900.0
2009-05-21 12:20:00,31.47,31.49,31.44,31.46,343500.0,22.3222,22.3364,22.3009,22.3151,343500.0
2009-05-21 12:30:00,31.45,31.55,31.44,31.54,328300.0,22.308,22.379,22.3009,22.3719,328300.0
2009-05-21 12:40:00,31.54,31.55,31.48,31.55,421500.0,22.3719,22.379,22.3293,22.379,421500.0
2009-05-21 12:50:00,31.55,31.6,31.51,31.6,408400.0,22.379,22.4144,22.3506,22.4144,408400.0
2009-05-21 13:00:00,31.59,31.65,31.56,31.56,638400.0,22.4073,22.4499,22.3861,22.3861,638400.0
2009-05-21 13:10:00,31.57,31.61,31.53,31.53,434400.0,22.3932,22.4215,22.3648,22.3648,434400.0
2009-05-21 13:20:00,31.53,31.54,31.45,31.49,1083100.0,22.3648,22.3719,22.308,22.3364,1083100.0
2009-05-21 13:30:00,31.49,31.51,31.43,31.45,1346200.0,22.3364,22.3506,22.2939,22.308,1346200.0
2009-05-21 13:40:00,31.45,31.54,31.44,31.53,552100.0,22.308,22.3719,22.3009,22.3648,552100.0
2009-05-21 13:50:00,31.53,31.53,31.45,31.5,336300.0,22.3648,22.3648,22.308,22.3435,336300.0
2009-05-21 14:00:00,31.5,31.56,31.38,31.43,839300.0,22.3435,22.3861,22.2584,22.2939,839300.0
2009-05-21 14:10:00,31.43,31.43,31.33,31.39,1160700.0,22.2939,22.2939,22.2229,22.2655,1160700.0
2009-05-21 14:20:00,31.39,31.41,31.34,31.38,506000.0,22.2655,22.2797,22.23,22.2584,506000.0
2009-05-21 14:30:00,31.38,31.44,31.34,31.37,569300.0,22.2584,22.3009,22.23,22.2513,569300.0
2009-05-21 14:40:00,31.37,31.38,31.26,31.27,1081200.0,22.2513,22.2584,22.1733,22.1804,1081200.0
2009-05-21 14:50:00,31.27,31.3,31.23,31.3,656800.0,22.1804,22.2016,22.152,22.2016,656800.0
2009-05-21 15:00:00,31.29,31.35,31.26,31.27,791900.0,22.1945,22.2371,22.1733,22.1804,791900.0
2009-05-21 15:10:00,31.27,31.38,31.26,31.35,670800.0,22.1804,22.2584,22.1733,22.2371,670800.0
2009-05-21 15:20:00,31.35,31.37,31.28,31.33,868800.0,22.2371,22.2513,22.1875,22.2229,868800.0
2009-05-21 15:30:00,31.33,31.49,31.33,31.44,1622400.0,22.2229,22.3364,22.2229,22.3009,1622400.0
2009-05-21 15:40:00,31.44,31.55,31.38,31.52,2947100.0,22.3009,22.379,22.2584,22.3577,2947100.0
2009-05-21 15:50:00,31.51,31.65,31.46,31.63,3951900.0,22.3506,22.4499,22.3151,22.4357,3951900.0
2009-05-22 09:30:00,31.69,31.93,31.67,31.79,4055100.0,22.4783,22.6485,22.4641,22.5492,4055100.0
2009-05-22 09:40:00,31.79,31.82,31.59,31.61,1753300.0,22.5492,22.5705,22.4073,22.4215,1753300.0
2009-05-22 09:50:00,31.62,31.7,31.58,31.69,2042300.0,22.4286,22.4854,22.4003,22.4783,2042300.0
2009-05-22 10:00:00,31.7,31.79,31.65,31.75,1323200.0,22.4854,22.5492,22.4499,22.5208,1323200.0
2009-05-22 10:10:00,31.76,31.83,31.71,31.81,1368900.0,22.5279,22.5776,22.4925,22.5634,1368900.0
2009-05-22 10:20:00,31.82,31.89,31.8,31.83,1040100.0,22.5705,22.6201,22.5563,22.5776,1040100.0
2009-05-22 10:30:00,31.82,31.84,31.77,31.8,634100.0,22.5705,22.5847,22.535,22.5563,634100.0
2009-05-22 10:40:00,31.8,31.95,31.79,31.94,921600.0,22.5563,22.6627,22.5492,22.6556,921600.0
2009-05-22 10:50:00,31.94,31.98,31.93,31.98,1035400.0,22.6556,22.684,22.6485,22.684,1035400.0
2009-05-22 11:00:00,31.97,32.02,31.93,32.02,743400.0,22.6769,22.7124,22.6485,22.7124,743400.0
2009-05-22 11:10:00,32.02,32.03,31.97,31.99,873600.0,22.7124,22.7194,22.6769,22.6911,873600.0
2009-05-22 11:20:00,32.0,32.01,31.92,31.97,847800.0,22.6982,22.7053,22.6414,22.6769,847800.0
2009-05-22 11:30:00,31.97,32.01,31.94,31.94,749900.0,22.6769,22.7053,22.6556,22.6556,749900.0
2009-05-22 11:40:00,31.94,32.0,31.94,31.99,558000.0,22.6556,22.6982,22.6556,22.6911,558000.0
2009-05-22 11:50:00,32.0,32.0,31.86,31.89,1193800.0,22.6982,22.6982,22.5989,22.6201,1193800.0
2009-05-22 12:00:00,31.9,31.97,31.89,31.97,651900.0,22.6272,22.6769,22.6201,22.6769,651900.0
2009-05-22 12:10:00,31.97,31.99,31.92,31.96,299000.0,22.6769,22.6911,22.6414,22.6698,299000.0
2009-05-22 12:20:00,31.96,31.98,31.89,31.91,250200.0,22.6698,22.684,22.6201,22.6343,250200.0
2009-05-22 12:30:00,31.91,31.94,31.86,31.94,539900.0,22.6343,22.6556,22.5989,22.6556,539900.0
2009-05-22 12:40:00,31.94,31.97,31.92,31.94,1516800.0,22.6556,22.6769,22.6414,22.6556,1516800.0
2009-05-22 12:50:00,31.94,32.04,31.93,32.03,456000.0,22.6556,22.7265,22.6485,22.7194,456000.0
2009-05-22 13:00:00,32.03,32.08,32.02,32.06,488900.0,22.7194,22.7549,22.7124,22.7407,488900.0
2009-05-22 13:10:00,32.06,32.07,32.0,32.07,781300.0,22.7407,22.7478,22.6982,22.7478,781300.0
2009-05-22 13:20:00,32.07,32.08,32.03,32.03,491100.0,22.7478,22.7549,22.7194,22.7194,491100.0
2009-05-22 13:30:00,32.04,32.05,31.94,31.97,618200.0,22.7265,22.7336,22.6556,22.6769,618200.0
2009-05-22 13:40:00,31.98,32.04,31.95,32.01,400500.0,22.684,22.7265,22.6627,22.7053,400500.0
2009-05-22 13:50:00,32.01,32.03,31.96,32.02,371300.0,22.7053,22.7194,22.6698,22.7124,371300.0
2009-05-22 14:00:00,32.02,32.06,31.99,32.01,530700.0,22.7124,22.7407,22.6911,22.7053,530700.0
2009-05-22 14:10:00,32.0,32.01,31.93,31.94,1371400.0,22.6982,22.7053,22.6485,22.6556,1371400.0
2009-05-22 14:20:00,31.93,31.99,31.92,31.97,675500.0,22.6485,22.6911,22.6414,22.6769,675500.0
2009-05-22 14:30:00,31.98,32.0,31.94,31.99,411800.0,22.684,22.6982,22.6556,22.6911,411800.0
2009-05-22 14:40:00,31.99,32.03,31.96,31.98,821200.0,22.6911,22.7194,22.6698,22.684,821200.0
2009-05-22 14:50:00,31.98,32.01,31.92,32.01,1116500.0,22.684,22.7053,22.6414,22.7053,1116500.0
2009-05-22 15:00:00,32.0,32.01,31.96,31.98,333600.0,22.6982,22.7053,22.6698,22.684,333600.0
2009-05-22 15:10:00,31.99,32.07,31.93,31.95,528200.0,22.6911,22.7478,22.6485,22.6627,528200.0
2009-05-22 15:20:00,31.94,31.97,31.89,31.92,861700.0,22.6556,22.6769,22.6201,22.6414,861700.0
2009-05-22 15:30:00,31.92,31.99,31.9,31.97,658500.0,22.6414,22.6911,22.6272,22.6769,658500.0
2009-05-22 15:40:00,31.96,31.97,31.82,31.84,1634800.0,22.6698,22.6769,22.5705,22.5847,1634800.0
2009-05-22 15:50:00,31.85,31.88,31.78,31.8,4152300.0,22.5918,22.613,22.5421,22.5563,4152300.0
2009-05-26 09:30:00,31.26,31.3,30.97,31.13,6594600.0,22.1733,22.2016,21.9676,22.0811,6594600.0
2009-05-26 09:40:00,31.14,31.31,31.12,31.31,2645300.0,22.0882,22.2087,22.074,22.2087,2645300.0
2009-05-26 09:50:00,31.3,31.35,31.27,31.33,2286700.0,22.2016,22.2371,22.1804,22.2229,2286700.0
2009-05-26 10:00:00,31.33,31.67,31.33,31.65,4651300.0,22.2229,22.4641,22.2229,22.4499,4651300.0
2009-05-26 10:10:00,31.65,31.82,31.65,31.81,2930100.0,22.4499,22.5705,22.4499,22.5634,2930100.0
2009-05-26 10:20:00,31.82,31.82,31.73,31.76,1847600.0,22.5705,22.5705,22.5066,22.5279,1847600.0
2009-05-26 10:30:00,31.75,31.86,31.71,31.8,2988800.0,22.5208,22.5989,22.4925,22.5563,2988800.0
2009-05-26 10:40:00,31.81,31.86,31.78,31.83,1417100.0,22.5634,22.5989,22.5421,22.5776,1417100.0
2009-05-26 10:50:00,31.82,31.92,31.81,31.86,783700.0,22.5705,22.6414,22.5634,22.5989,783700.0
2009-05-26 11:00:00,31.86,31.88,31.79,31.8,574700.0,22.5989,22.613,22.5492,22.5563,574700.0
2009-05-26 11:10:00,31.79,31.84,31.79,31.84,557400.0,22.5492,22.5847,22.5492,22.5847,557400.0
2009-05-26 11:20:00,31.83,31.9,31.82,31.87,498100.0,22.5776,22.6272,22.5705,22.606,498100.0
2009-05-26 11:30:00,31.87,31.9,31.85,31.89,1065300.0,22.606,22.6272,22.5918,22.6201,1065300.0
2009-05-26 11:40:00,31.89,32.01,31.89,31.97,1278000.0,22.6201,22.7053,22.6201,22.6769,1278000.0
2009-05-26 11:50:00,31.97,32.03,31.95,32.0,925300.0,22.6769,22.7194,22.6627,22.6982,925300.0
2009-05-26 12:00:00,32.0,32.01,31.93,31.94,515700.0,22.6982,22.7053,22.6485,22.6556,515700.0
2009-05-26 12:10:00,31.94,31.98,31.93,31.96,574500.0,22.6556,22.684,22.6485,22.6698,574500.0
2009-05-26 12:20:00,31.96,32.02,31.96,32.0,470600.0,22.6698,22.7124,22.6698,22.6982,470600.0
2009-05-26 12:30:00,32.0,32.01,31.95,31.97,603800.0,22.6982,22.7053,22.6627,22.6769,603800.0
2009-05-26 12:40:00,31.97,32.05,31.94,32.05,659400.0,22.6769,22.7336,22.6556,22.7336,659400.0
2009-05-26 12:50:00,32.04,32.12,32.03,32.09,930800.0,22.7265,22.7833,22.7194,22.762,930800.0
2009-05-26 13:00:00,32.08,32.15,32.08,32.11,509700.0,22.7549,22.8046,22.7549,22.7762,509700.0
2009-05-26 13:10:00,32.1,32.13,32.07,32.1,771400.0,22.7691,22.7904,22.7478,22.7691,771400.0
2009-05-26 13:20:00,32.09,32.1,32.02,32.07,595000.0,22.762,22.7691,22.7124,22.7478,595000.0
2009-05-26 13:30:00,32.07,32.09,32.05,32.07,1029100.0,22.7478,22.762,22.7336,22.7478,1029100.0
2009-05-26 13:40:00,32.07,32.12,32.05,32.1,548000.0,22.7478,22.7833,22.7336,22.7691,548000.0
2009-05-26 13:50:00,32.1,32.12,32.07,32.11,737600.0,22.7691,22.7833,22.7478,22.7762,737600.0
2009-05-26 14:00:00,32.11,32.16,32.11,32.14,1039700.0,22.7762,22.8117,22.7762,22.7975,1039700.0
2009-05-26 14:10:00,32.15,32.15,32.11,32.13,1022400.0,22.8046,22.8046,22.7762,22.7904,1022400.0
2009-05-26 14:20:00,32.13,32.14,32.08,32.09,651900.0,22.7904,22.7975,22.7549,22.762,651900.0
2009-05-26 14:30:00,32.09,32.16,32.08,32.13,976500.0,22.762,22.8117,22.7549,22.7904,976500.0
2009-05-26 14:40:00,32.13,32.2,32.12,32.14,1410200.0,22.7904,22.84,22.7833,22.7975,1410200.0
2009-05-26 14:50:00,32.14,32.14,32.05,32.05,1295000.0,22.7975,22.7975,22.7336,22.7336,1295000.0
2009-05-26 15:00:00,32.05,32.09,32.03,32.08,979300.0,22.7336,22.762,22.7194,22.7549,979300.0
2009-05-26 15:10:00,32.08,32.13,32.03,32.09,3398100.0,22.7549,22.7904,22.7194,22.762,3398100.0
2009-05-26 15:20:00,32.08,32.12,32.04,32.07,1631000.0,22.7549,22.7833,22.7265,22.7478,1631000.0
2009-05-26 15:30:00,32.07,32.18,32.05,32.17,2501100.0,22.7478,22.8258,22.7336,22.8187,2501100.0
2009-05-26 15:40:00,32.17,32.18,32.02,32.07,2279300.0,22.8187,22.8258,22.7124,22.7478,2279300.0
2009-05-26 15:50:00,32.08,32.18,32.05,32.16,3720500.0,22.7549,22.8258,22.7336,22.8117,3720500.0
2009-05-27 09:30:00,32.49,32.49,32.34,32.38,1716500.0,23.0457,23.0457,22.9393,22.9677,1716500.0
2009-05-27 09:40:00,32.38,32.4,32.26,32.35,1993000.0,22.9677,22.9819,22.8826,22.9464,1993000.0
2009-05-27 09:50:00,32.36,32.43,32.35,32.38,2200500.0,22.9535,23.0032,22.9464,22.9677,2200500.0
2009-05-27 10:00:00,32.38,32.51,32.34,32.42,4386300.0,22.9677,23.0599,22.9393,22.9961,4386300.0
2009-05-27 10:10:00,32.42,32.52,32.41,32.44,4753300.0,22.9961,23.067,22.989,23.0103,4753300.0
2009-05-27 10:20:00,32.44,32.53,32.43,32.47,1671700.0,23.0103,23.0741,23.0032,23.0315,1671700.0
2009-05-27 10:30:00,32.47,32.49,32.39,32.45,2483000.0,23.0315,23.0457,22.9748,23.0174,2483000.0
2009-05-27 10:40:00,32.46,32.5,32.36,32.42,1933600.0,23.0244,23.0528,22.9535,22.9961,1933600.0
2009-05-27 10:50:00,32.43,32.51,32.41,32.5,1423100.0,23.0032,23.0599,22.989,23.0528,1423100.0
2009-05-27 11:00:00,32.5,32.5,32.39,32.41,1149400.0,23.0528,23.0528,22.9748,22.989,1149400.0
2009-05-27 11:10:00,32.41,32.47,32.4,32.44,1550000.0,22.989,23.0315,22.9819,23.0103,1550000.0
2009-05-27 11:20:00,32.44,32.48,32.39,32.45,2007900.0,23.0103,23.0386,22.9748,23.0174,2007900.0
2009-05-27 11:30:00,32.45,32.54,32.42,32.52,2141300.0,23.0174,23.0812,22.9961,23.067,2141300.0
2009-05-27 11:40:00,32.51,32.53,32.49,32.51,1643100.0,23.0599,23.0741,23.0457,23.0599,1643100.0
2009-05-27 11:50:00,32.5,32.54,32.47,32.5,1182200.0,23.0528,23.0812,23.0315,23.0528,1182200.0
2009-05-27 12:00:00,32.5,32.6,32.5,32.58,1809600.0,23.0528,23.1238,23.0528,23.1096,1809600.0
2009-05-27 12:10:00,32.58,32.63,32.56,32.6,1558800.0,23.1096,23.145,23.0954,23.1238,1558800.0
2009-05-27 12:20:00,32.61,32.62,32.56,32.58,1702300.0,23.1308,23.1379,23.0954,23.1096,1702300.0
2009-05-27 12:30:00,32.58,32.58,32.54,32.54,1395600.0,23.1096,23.1096,23.0812,23.0812,1395600.0
2009-05-27 12:40:00,32.54,32.57,32.5,32.53,1630000.0,23.0812,23.1025,23.0528,23.0741,1630000.0
2009-05-27 12:50:00,32.53,32.54,32.45,32.49,1119300.0,23.0741,23.0812,23.0174,23.0457,1119300.0
2009-05-27 13:00:00,32.5,32.56,32.48,32.53,2213700.0,23.0528,23.0954,23.0386,23.0741,2213700.0
2009-05-27 13:10:00,32.54,32.55,32.5,32.52,1845000.0,23.0812,23.0883,23.0528,23.067,1845000.0
2009-05-27 13:20:00,32.52,32.53,32.49,32.51,932900.0,23.067,23.0741,23.0457,23.0599,932900.0
2009-05-27 13:30:00,32.51,32.51,32.33,32.35,1146100.0,23.0599,23.0599,22.9322,22.9464,1146100.0
2009-05-27 13:40:00,32.33,32.38,32.26,32.28,1474100.0,22.9322,22.9677,22.8826,22.8968,1474100.0
2009-05-27 13:50:00,32.27,32.28,32.16,32.22,1908200.0,22.8897,22.8968,22.8117,22.8542,1908200.0
2009-05-27 14:00:00,32.23,32.23,32.05,32.07,2692700.0,22.8613,22.8613,22.7336,22.7478,2692700.0
2009-05-27 14:10:00,32.07,32.12,32.06,32.09,2915500.0,22.7478,22.7833,22.7407,22.762,2915500.0
2009-05-27 14:20:00,32.1,32.1,32.01,32.05,2408500.0,22.7691,22.7691,22.7053,22.7336,2408500.0
2009-05-27 14:30:00,32.06,32.12,31.82,32.11,2151300.0,22.7407,22.7833,22.5705,22.7762,2151300.0
2009-05-27 14:40:00,32.11,32.19,32.11,32.17,1352700.0,22.7762,22.8329,22.7762,22.8187,1352700.0
2009-05-27 14:50:00,32.17,32.2,31.82,32.12,1511800.0,22.8187,22.84,22.5705,22.7833,1511800.0
2009-05-27 15:00:00,32.12,32.17,32.12,32.13,2001100.0,22.7833,22.8187,22.7833,22.7904,2001100.0
2009-05-27 15:10:00,32.12,32.12,32.04,32.05,1255100.0,22.7833,22.7833,22.7265,22.7336,1255100.0
2009-05-27 15:20:00,32.05,32.05,31.82,31.85,4717400.0,22.7336,22.7336,22.5705,22.5918,4717400.0
2009-05-27 15:30:00,31.85,31.87,31.74,31.76,3421500.0,22.5918,22.606,22.5137,22.5279,3421500.0
2009-05-27 15:40:00,31.76,31.92,31.76,31.91,2198900.0,22.5279,22.6414,22.5279,22.6343,2198900.0
2009-05-27 15:50:00,31.91,31.91,31.74,31.78,4033500.0,22.6343,22.6343,22.5137,22.5421,4033500.0
2009-05-28 09:30:00,32.29,32.68,32.28,32.6,5653100.0,22.9039,23.1805,22.8968,23.1238,5653100.0
2009-05-28 09:40:00,32.61,32.66,32.57,32.6,3716100.0,23.1308,23.1663,23.1025,23.1238,3716100.0
2009-05-28 09:50:00,32.6,32.64,32.4,32.41,2316700.0,23.1238,23.1521,22.9819,22.989,2316700.0
2009-05-28 10:00:00,32.41,32.41,32.07,32.15,3862300.0,22.989,22.989,22.7478,22.8046,3862300.0
2009-05-28 10:10:00,32.15,32.23,32.02,32.21,2736600.0,22.8046,22.8613,22.7124,22.8471,2736600.0
2009-05-28 10:20:00,32.21,32.25,32.06,32.14,2722600.0,22.8471,22.8755,22.7407,22.7975,2722600.0
2009-05-28 10:30:00,32.13,32.27,32.11,32.21,1315300.0,22.7904,22.8897,22.7762,22.8471,1315300.0
2009-05-28 10:40:00,32.22,32.31,32.19,32.28,1399500.0,22.8542,22.9181,22.8329,22.8968,1399500.0
2009-05-28 10:50:00,32.29,32.43,32.28,32.43,1583900.0,22.9039,23.0032,22.8968,23.0032,1583900.0
2009-05-28 11:00:00,32.43,32.58,32.43,32.56,2037600.0,23.0032,23.1096,23.0032,23.0954,2037600.0
2009-05-28 11:10:00,32.55,32.64,32.55,32.56,3693100.0,23.0883,23.1521,23.0883,23.0954,3693100.0
2009-05-28 11:20:00,32.56,32.58,32.51,32.54,1103400.0,23.0954,23.1096,23.0599,23.0812,1103400.0
2009-05-28 11:30:00,32.52,32.57,32.5,32.52,1005200.0,23.067,23.1025,23.0528,23.067,1005200.0
2009-05-28 11:40:00,32.52,32.61,32.48,32.61,941700.0,23.067,23.1308,23.0386,23.1308,941700.0
2009-05-28 11:50:00,32.61,32.63,32.54,32.58,1220900.0,23.1308,23.145,23.0812,23.1096,1220900.0
2009-05-28 12:00:00,32.59,32.62,32.47,32.47,982100.0,23.1167,23.1379,23.0315,23.0315,982100.0
2009-05-28 12:10:00,32.46,32.48,32.39,32.41,631700.0,23.0244,23.0386,22.9748,22.989,631700.0
2009-05-28 12:20:00,32.41,32.43,32.36,32.37,993800.0,22.989,23.0032,22.9535,22.9606,993800.0
2009-05-28 12:30:00,32.37,32.41,32.35,32.4,1310400.0,22.9606,22.989,22.9464,22.9819,1310400.0
2009-05-28 12:40:00,32.41,32.43,32.33,32.37,978900.0,22.989,23.0032,22.9322,22.9606,978900.0
2009-05-28 12:50:00,32.37,32.4,32.3,32.36,1314900.0,22.9606,22.9819,22.911,22.9535,1314900.0
2009-05-28 13:00:00,32.36,32.5,32.35,32.45,1102300.0,22.9535,23.0528,22.9464,23.0174,1102300.0
2009-05-28 13:10:00,32.46,32.69,32.45,32.68,2179600.0,23.0244,23.1876,23.0174,23.1805,2179600.0
2009-05-28 13:20:00,32.68,32.72,32.62,32.63,1421400.0,23.1805,23.2089,23.1379,23.145,1421400.0
2009-05-28 13:30:00,32.63,32.7,32.6,32.66,778400.0,23.145,23.1947,23.1238,23.1663,778400.0
2009-05-28 13:40:00,32.65,32.69,32.63,32.64,598500.0,23.1592,23.1876,23.145,23.1521,598500.0
2009-05-28 13:50:00,32.64,32.67,32.47,32.62,945200.0,23.1521,23.1734,23.0315,23.1379,945200.0
2009-05-28 14:00:00,32.61,32.66,32.59,32.63,643500.0,23.1308,23.1663,23.1167,23.145,643500.0
2009-05-28 14:10:00,32.64,32.66,32.57,32.63,738700.0,23.1521,23.1663,23.1025,23.145,738700.0
2009-05-28 14:20:00,32.63,32.78,32.63,32.72,1069200.0,23.145,23.2514,23.145,23.2089,1069200.0
2009-05-28 14:30:00,32.72,32.81,32.71,32.78,1160100.0,23.2089,23.2727,23.2018,23.2514,1160100.0
2009-05-28 14:40:00,32.78,32.8,32.68,32.74,1143500.0,23.2514,23.2656,23.1805,23.2231,1143500.0
2009-05-28 14:50:00,32.74,32.79,32.71,32.76,817900.0,23.2231,23.2585,23.2018,23.2372,817900.0
2009-05-28 15:00:00,32.76,32.78,32.71,32.72,1100300.0,23.2372,23.2514,23.2018,23.2089,1100300.0
2009-05-28 15:10:00,32.72,32.74,32.65,32.71,911000.0,23.2089,23.2231,23.1592,23.2018,911000.0
2009-05-28 15:20:00,32.71,32.75,32.63,32.73,1058200.0,23.2018,23.2302,23.145,23.216,1058200.0
2009-05-28 15:30:00,32.73,32.77,32.67,32.74,1156100.0,23.216,23.2443,23.1734,23.2231,1156100.0
2009-05-28 15:40:00,32.75,32.82,32.5,32.79,2144400.0,23.2302,23.2798,23.0528,23.2585,2144400.0
2009-05-28 15:50:00,32.78,32.83,32.5,32.76,4966700.0,23.2514,23.2869,23.0528,23.2372,4966700.0
2009-05-29 09:30:00,33.26,33.33,33.07,33.22,2675900.0,23.5919,23.6416,23.4571,23.5635,2675900.0
2009-05-29 09:40:00,33.22,33.35,32.91,32.92,6541100.0,23.5635,23.6557,23.3436,23.3507,6541100.0
2009-05-29 09:50:00,32.92,33.13,32.89,33.13,1752000.0,23.3507,23.4997,23.3295,23.4997,1752000.0
2009-05-29 10:00:00,33.13,33.23,33.05,33.15,2059400.0,23.4997,23.5706,23.4429,23.5139,2059400.0
2009-05-29 10:10:00,33.15,33.28,33.12,33.28,2123200.0,23.5139,23.6061,23.4926,23.6061,2123200.0
2009-05-29 10:20:00,33.28,33.41,33.28,33.37,1466200.0,23.6061,23.6983,23.6061,23.6699,1466200.0
2009-05-29 10:30:00,33.38,33.39,33.25,33.3,1444000.0,23.677,23.6841,23.5848,23.6203,1444000.0
2009-05-29 10:40:00,33.3,33.32,33.17,33.22,1185100.0,23.6203,23.6345,23.5281,23.5635,1185100.0
2009-05-29 10:50:00,33.22,33.28,33.17,33.25,812000.0,23.5635,23.6061,23.5281,23.5848,812000.0
2009-05-29 11:00:00,33.24,33.25,33.13,33.14,1241700.0,23.5777,23.5848,23.4997,23.5068,1241700.0
2009-05-29 11:10:00,33.14,33.14,33.07,33.07,963300.0,23.5068,23.5068,23.4571,23.4571,963300.0
2009-05-29 11:20:00,33.07,33.18,33.05,33.05,1433400.0,23.4571,23.5352,23.4429,23.4429,1433400.0
2009-05-29 11:30:00,33.05,33.1,32.96,32.96,2122000.0,23.4429,23.4784,23.3791,23.3791,2122000.0
2009-05-29 11:40:00,32.96,33.1,32.93,33.01,1210300.0,23.3791,23.4784,23.3578,23.4146,1210300.0
2009-05-29 11:50:00,33.01,33.05,32.91,32.94,741900.0,23.4146,23.4429,23.3436,23.3649,741900.0
2009-05-29 12:00:00,32.94,33.03,32.94,33.01,351500.0,23.3649,23.4288,23.3649,23.4146,351500.0
2009-05-29 12:10:00,33.0,33.1,33.0,33.09,1005600.0,23.4075,23.4784,23.4075,23.4713,1005600.0
2009-05-29 12:20:00,33.1,33.11,33.02,33.07,931100.0,23.4784,23.4855,23.4217,23.4571,931100.0
2009-05-29 12:30:00,33.07,33.1,33.02,33.04,557400.0,23.4571,23.4784,23.4217,23.4359,557400.0
2009-05-29 12:40:00,33.04,37.25,33.0,33.02,996800.0,23.4359,26.4221,23.4075,23.4217,996800.0
2009-05-29 12:50:00,33.02,33.06,33.01,33.03,499900.0,23.4217,23.45,23.4146,23.4288,499900.0
2009-05-29 13:00:00,33.02,33.1,33.02,33.05,522600.0,23.4217,23.4784,23.4217,23.4429,522600.0
2009-05-29 13:10:00,33.05,33.08,33.03,33.07,296200.0,23.4429,23.4642,23.4288,23.4571,296200.0
2009-05-29 13:20:00,33.06,33.1,33.05,33.07,433800.0,23.45,23.4784,23.4429,23.4571,433800.0
2009-05-29 13:30:00,33.07,33.15,33.07,33.12,659100.0,23.4571,23.5139,23.4571,23.4926,659100.0
2009-05-29 13:40:00,33.11,33.16,33.1,33.1,903400.0,23.4855,23.521,23.4784,23.4784,903400.0
2009-05-29 13:50:00,33.1,33.11,33.07,33.07,1029600.0,23.4784,23.4855,23.4571,23.4571,1029600.0
2009-05-29 14:00:00,33.07,33.08,33.03,33.05,1139900.0,23.4571,23.4642,23.4288,23.4429,1139900.0
2009-05-29 14:10:00,33.05,33.1,33.04,33.1,1053700.0,23.4429,23.4784,23.4359,23.4784,1053700.0
2009-05-29 14:20:00,33.1,33.11,33.04,33.04,539100.0,23.4784,23.4855,23.4359,23.4359,539100.0
2009-05-29 14:30:00,33.05,33.05,33.0,33.01,584200.0,23.4429,23.4429,23.4075,23.4146,584200.0
2009-05-29 14:40:00,33.0,33.01,32.95,32.95,1129100.0,23.4075,23.4146,23.372,23.372,1129100.0
2009-05-29 14:50:00,32.95,32.96,32.88,32.94,1006200.0,23.372,23.3791,23.3224,23.3649,1006200.0
2009-05-29 15:00:00,32.94,33.01,32.9,32.97,770000.0,23.3649,23.4146,23.3365,23.3862,770000.0
2009-05-29 15:10:00,32.97,33.01,32.94,32.97,3366400.0,23.3862,23.4146,23.3649,23.3862,3366400.0
2009-05-29 15:20:00,32.97,33.01,32.89,33.0,3318100.0,23.3862,23.4146,23.3295,23.4075,3318100.0
2009-05-29 15:30:00,33.0,33.03,32.94,33.02,1454100.0,23.4075,23.4288,23.3649,23.4217,1454100.0
2009-05-29 15:40:00,33.02,33.09,33.0,33.08,2799500.0,23.4217,23.4713,23.4075,23.4642,2799500.0
2009-05-29 15:50:00,33.08,33.27,33.04,33.26,6769700.0,23.4642,23.599,23.4359,23.5919,6769700.0
2009-06-01 09:30:00,34.26,34.32,34.1,34.26,4519900.0,24.3012,24.3438,24.1877,24.3012,4519900.0
2009-06-01 09:40:00,34.25,34.44,34.24,34.38,3228600.0,24.2941,24.4289,24.287,24.3863,3228600.0
2009-06-01 09:50:00,34.38,34.52,34.38,34.47,2378300.0,24.3863,24.4856,24.3863,24.4502,2378300.0
2009-06-01 10:00:00,34.46,34.65,34.46,34.56,4216900.0,24.4431,24.5779,24.4431,24.514,4216900.0
2009-06-01 10:10:00,34.56,34.69,34.55,34.69,1874100.0,24.514,24.6062,24.5069,24.6062,1874100.0
2009-06-01 10:20:00,34.69,34.71,34.56,34.57,2198300.0,24.6062,24.6204,24.514,24.5211,2198300.0
2009-06-01 10:30:00,34.56,34.65,34.55,34.65,1515000.0,24.514,24.5779,24.5069,24.5779,1515000.0
2009-06-01 10:40:00,34.64,34.66,34.61,34.65,1098500.0,24.5708,24.5849,24.5495,24.5779,1098500.0
2009-06-01 10:50:00,34.64,34.68,34.64,34.67,1132000.0,24.5708,24.5991,24.5708,24.592,1132000.0
2009-06-01 11:00:00,34.67,34.72,34.66,34.66,1141000.0,24.592,24.6275,24.5849,24.5849,1141000.0
2009-06-01 11:10:00,34.66,34.67,34.59,34.6,1200700.0,24.5849,24.592,24.5353,24.5424,1200700.0
2009-06-01 11:20:00,34.59,34.63,34.58,34.62,1892800.0,24.5353,24.5637,24.5282,24.5566,1892800.0
2009-06-01 11:30:00,34.63,34.65,34.6,34.61,949900.0,24.5637,24.5779,24.5424,24.5495,949900.0
2009-06-01 11:40:00,34.61,34.65,34.6,34.65,943800.0,24.5495,24.5779,24.5424,24.5779,943800.0
2009-06-01 11:50:00,34.65,34.71,34.62,34.69,1058100.0,24.5779,24.6204,24.5566,24.6062,1058100.0
2009-06-01 12:00:00,34.69,34.73,34.66,34.7,1625500.0,24.6062,24.6346,24.5849,24.6133,1625500.0
2009-06-01 12:10:00,34.7,34.73,34.69,34.73,831500.0,24.6133,24.6346,24.6062,24.6346,831500.0
2009-06-01 12:20:00,34.73,34.76,34.69,34.75,864800.0,24.6346,24.6559,24.6062,24.6488,864800.0
2009-06-01 12:30:00,34.74,34.8,34.74,34.77,603800.0,24.6417,24.6843,24.6417,24.663,603800.0
2009-06-01 12:40:00,34.76,34.8,34.7,34.79,950100.0,24.6559,24.6843,24.6133,24.6772,950100.0
2009-06-01 12:50:00,34.79,34.81,34.7,34.7,1858300.0,24.6772,24.6913,24.6133,24.6133,1858300.0
2009-06-01 13:00:00,34.71,34.71,34.67,34.69,1242800.0,24.6204,24.6204,24.592,24.6062,1242800.0
2009-06-01 13:10:00,34.7,34.72,34.68,34.71,697000.0,24.6133,24.6275,24.5991,24.6204,697000.0
2009-06-01 13:20:00,34.72,34.74,34.71,34.73,506100.0,24.6275,24.6417,24.6204,24.6346,506100.0
2009-06-01 13:30:00,34.72,34.76,34.71,34.75,1148300.0,24.6275,24.6559,24.6204,24.6488,1148300.0
2009-06-01 13:40:00,34.75,34.82,34.75,34.81,989300.0,24.6488,24.6984,24.6488,24.6913,989300.0
2009-06-01 13:50:00,34.81,34.88,34.8,34.85,790200.0,24.6913,24.741,24.6843,24.7197,790200.0
2009-06-01 14:00:00,34.85,34.89,34.82,34.83,921500.0,24.7197,24.7481,24.6984,24.7055,921500.0
2009-06-01 14:10:00,34.82,34.83,34.77,34.79,735500.0,24.6984,24.7055,24.663,24.6772,735500.0
2009-06-01 14:20:00,34.78,34.8,34.75,34.78,577500.0,24.6701,24.6843,24.6488,24.6701,577500.0
2009-06-01 14:30:00,34.78,34.79,34.71,34.72,1163900.0,24.6701,24.6772,24.6204,24.6275,1163900.0
2009-06-01 14:40:00,34.72,34.77,34.69,34.7,1126100.0,24.6275,24.663,24.6062,24.6133,1126100.0
2009-06-01 14:50:00,34.7,34.71,34.65,34.69,2308100.0,24.6133,24.6204,24.5779,24.6062,2308100.0
2009-06-01 15:00:00,34.69,34.71,34.58,34.6,1071100.0,24.6062,24.6204,24.5282,24.5424,1071100.0
2009-06-01 15:10:00,34.6,34.61,34.54,34.56,1021100.0,24.5424,24.5495,24.4998,24.514,1021100.0
2009-06-01 15:20:00,34.55,34.67,34.55,34.67,1224100.0,24.5069,24.592,24.5069,24.592,1224100.0
2009-06-01 15:30:00,34.67,34.73,34.64,34.71,1484500.0,24.592,24.6346,24.5708,24.6204,1484500.0
2009-06-01 15:40:00,34.71,34.74,34.62,34.66,2464500.0,24.6204,24.6417,24.5566,24.5849,2464500.0
2009-06-01 15:50:00,34.65,34.72,34.56,34.66,6827500.0,24.5779,24.6275,24.514,24.5849,6827500.0
2009-06-02 09:30:00,34.2,34.27,34.04,34.14,4515900.0,24.2587,24.3083,24.1452,24.2161,4515900.0
2009-06-02 09:40:00,34.14,34.2,34.07,34.1,2749200.0,24.2161,24.2587,24.1665,24.1877,2749200.0
2009-06-02 09:50:00,34.1,34.27,34.08,34.26,2756600.0,24.1877,24.3083,24.1735,24.3012,2756600.0
2009-06-02 10:00:00,34.26,34.46,34.26,34.44,3908000.0,24.3012,24.4431,24.3012,24.4289,3908000.0
2009-06-02 10:10:00,34.44,34.46,34.21,34.24,2862800.0,24.4289,24.4431,24.2658,24.287,2862800.0
2009-06-02 10:20:00,34.23,34.31,34.2,34.3,2017700.0,24.2799,24.3367,24.2587,24.3296,2017700.0
2009-06-02 10:30:00,34.3,34.34,34.26,34.33,1298800.0,24.3296,24.358,24.3012,24.3509,1298800.0
2009-06-02 10:40:00,34.33,34.4,34.31,34.36,1472600.0,24.3509,24.4005,24.3367,24.3722,1472600.0
2009-06-02 10:50:00,34.36,34.36,34.23,34.25,1981100.0,24.3722,24.3722,24.2799,24.2941,1981100.0
2009-06-02 11:00:00,34.25,34.37,34.24,34.27,1694000.0,24.2941,24.3792,24.287,24.3083,1694000.0
2009-06-02 11:10:00,34.27,34.29,34.22,34.25,1526300.0,24.3083,24.3225,24.2728,24.2941,1526300.0
2009-06-02 11:20:00,34.24,34.29,34.22,34.23,1065700.0,24.287,24.3225,24.2728,24.2799,1065700.0
2009-06-02 11:30:00,34.22,34.24,34.06,34.06,1280900.0,24.2728,24.287,24.1594,24.1594,1280900.0
2009-06-02 11:40:00,34.06,34.12,34.05,34.05,1889000.0,24.1594,24.2019,24.1523,24.1523,1889000.0
2009-06-02 11:50:00,34.04,34.14,34.04,34.1,1719200.0,24.1452,24.2161,24.1452,24.1877,1719200.0
2009-06-02 12:00:00,34.09,34.15,34.08,34.12,1858500.0,24.1806,24.2232,24.1735,24.2019,1858500.0
2009-06-02 12:10:00,34.11,34.12,34.09,34.1,1142800.0,24.1948,24.2019,24.1806,24.1877,1142800.0
2009-06-02 12:20:00,34.1,34.11,34.01,34.01,1217300.0,24.1877,24.1948,24.1239,24.1239,1217300.0
2009-06-02 12:30:00,34.01,34.04,33.97,34.03,3895900.0,24.1239,24.1452,24.0955,24.1381,3895900.0
2009-06-02 12:40:00,34.03,34.05,33.99,33.99,2581000.0,24.1381,24.1523,24.1097,24.1097,2581000.0
2009-06-02 12:50:00,33.99,34.04,33.98,34.04,1472100.0,24.1097,24.1452,24.1026,24.1452,1472100.0
2009-06-02 13:00:00,34.03,34.04,34.01,34.03,960800.0,24.1381,24.1452,24.1239,24.1381,960800.0
2009-06-02 13:10:00,34.03,34.04,33.98,33.99,972800.0,24.1381,24.1452,24.1026,24.1097,972800.0
2009-06-02 13:20:00,33.98,34.12,33.97,34.11,2623300.0,24.1026,24.2019,24.0955,24.1948,2623300.0
2009-06-02 13:30:00,34.11,34.16,34.11,34.13,1281800.0,24.1948,24.2303,24.1948,24.209,1281800.0
2009-06-02 13:40:00,34.13,34.2,34.13,34.15,2111700.0,24.209,24.2587,24.209,24.2232,2111700.0
2009-06-02 13:50:00,34.15,34.19,34.13,34.18,1324200.0,24.2232,24.2516,24.209,24.2445,1324200.0
2009-06-02 14:00:00,34.19,34.19,34.13,34.17,1611300.0,24.2516,24.2516,24.209,24.2374,1611300.0
2009-06-02 14:10:00,34.16,34.22,34.15,34.2,1323700.0,24.2303,24.2728,24.2232,24.2587,1323700.0
2009-06-02 14:20:00,34.2,34.25,34.19,34.2,1217300.0,24.2587,24.2941,24.2516,24.2587,1217300.0
2009-06-02 14:30:00,34.19,34.21,34.16,34.19,1607800.0,24.2516,24.2658,24.2303,24.2516,1607800.0
2009-06-02 14:40:00,34.19,34.28,34.17,34.23,2286900.0,24.2516,24.3154,24.2374,24.2799,2286900.0
2009-06-02 14:50:00,34.23,34.24,34.15,34.2,933900.0,24.2799,24.287,24.2232,24.2587,933900.0
2009-06-02 15:00:00,34.2,34.26,34.19,34.24,1131500.0,24.2587,24.3012,24.2516,24.287,1131500.0
2009-06-02 15:10:00,34.24,34.25,34.19,34.21,1666500.0,24.287,24.2941,24.2516,24.2658,1666500.0
2009-06-02 15:20:00,34.21,34.23,34.15,34.15,2906100.0,24.2658,24.2799,24.2232,24.2232,2906100.0
2009-06-02 15:30:00,34.15,34.19,34.1,34.19,3738700.0,24.2232,24.2516,24.1877,24.2516,3738700.0
2009-06-02 15:40:00,34.19,34.22,34.14,34.18,2556800.0,24.2516,24.2728,24.2161,24.2445,2556800.0
2009-06-02 15:50:00,34.19,34.2,34.09,34.14,3365600.0,24.2516,24.2587,24.1806,24.2161,3365600.0
2009-06-03 09:30:00,33.66,33.75,33.44,33.48,4989600.0,23.8756,23.9395,23.7196,23.748,4989600.0
2009-06-03 09:40:00,33.47,33.48,33.27,33.35,5735700.0,23.7409,23.748,23.599,23.6557,5735700.0
2009-06-03 09:50:00,33.36,33.4,33.25,33.26,2127100.0,23.6628,23.6912,23.5848,23.5919,2127100.0
2009-06-03 10:00:00,33.27,33.28,33.13,33.17,3184700.0,23.599,23.6061,23.4997,23.5281,3184700.0
2009-06-03 10:10:00,33.17,33.19,32.98,33.01,8225400.0,23.5281,23.5423,23.3933,23.4146,8225400.0
2009-06-03 10:20:00,33.01,33.02,32.93,33.02,2168700.0,23.4146,23.4217,23.3578,23.4217,2168700.0
2009-06-03 10:30:00,33.02,33.02,32.97,32.99,1296700.0,23.4217,23.4217,23.3862,23.4004,1296700.0
2009-06-03 10:40:00,32.99,33.06,32.96,33.01,1070100.0,23.4004,23.45,23.3791,23.4146,1070100.0
2009-06-03 10:50:00,33.01,33.13,33.0,33.11,1717000.0,23.4146,23.4997,23.4075,23.4855,1717000.0
2009-06-03 11:00:00,33.11,33.12,33.02,33.02,681700.0,23.4855,23.4926,23.4217,23.4217,681700.0
2009-06-03 11:10:00,33.02,33.03,32.99,33.01,769400.0,23.4217,23.4288,23.4004,23.4146,769400.0
2009-06-03 11:20:00,33.02,33.12,33.01,33.08,1165200.0,23.4217,23.4926,23.4146,23.4642,1165200.0
2009-06-03 11:30:00,33.08,33.09,33.02,33.05,825100.0,23.4642,23.4713,23.4217,23.4429,825100.0
2009-06-03 11:40:00,33.05,33.1,33.01,33.04,1169600.0,23.4429,23.4784,23.4146,23.4359,1169600.0
2009-06-03 11:50:00,33.03,33.04,32.97,33.0,705800.0,23.4288,23.4359,23.3862,23.4075,705800.0
2009-06-03 12:00:00,32.99,33.0,32.95,32.98,471200.0,23.4004,23.4075,23.372,23.3933,471200.0
2009-06-03 12:10:00,32.97,32.99,32.94,32.95,1158500.0,23.3862,23.4004,23.3649,23.372,1158500.0
2009-06-03 12:20:00,32.95,32.97,32.87,32.88,1459200.0,23.372,23.3862,23.3153,23.3224,1459200.0
2009-06-03 12:30:00,32.87,32.88,32.83,32.85,1698900.0,23.3153,23.3224,23.2869,23.3011,1698900.0
2009-06-03 12:40:00,32.85,32.87,32.77,32.8,2360900.0,23.3011,23.3153,23.2443,23.2656,2360900.0
2009-06-03 12:50:00,32.8,33.17,32.66,32.66,5107700.0,23.2656,23.5281,23.1663,23.1663,5107700.0
2009-06-03 13:00:00,32.67,32.67,32.62,32.65,3371100.0,23.1734,23.1734,23.1379,23.1592,3371100.0
2009-06-03 13:10:00,32.65,32.66,32.62,32.63,2258500.0,23.1592,23.1663,23.1379,23.145,2258500.0
2009-06-03 13:20:00,32.63,32.63,32.55,32.58,1856900.0,23.145,23.145,23.0883,23.1096,1856900.0
2009-06-03 13:30:00,32.58,32.6,32.55,32.57,3047000.0,23.1096,23.1238,23.0883,23.1025,3047000.0
2009-06-03 13:40:00,32.57,32.58,32.49,32.51,2185900.0,23.1025,23.1096,23.0457,23.0599,2185900.0
2009-06-03 13:50:00,32.51,32.58,32.49,32.58,1452700.0,23.0599,23.1096,23.0457,23.1096,1452700.0
2009-06-03 14:00:00,32.58,32.61,32.57,32.58,1072600.0,23.1096,23.1308,23.1025,23.1096,1072600.0
2009-06-03 14:10:00,32.59,33.0,32.56,32.64,1396700.0,23.1167,23.4075,23.0954,23.1521,1396700.0
2009-06-03 14:20:00,32.64,32.65,32.59,32.62,2916700.0,23.1521,23.1592,23.1167,23.1379,2916700.0
2009-06-03 14:30:00,32.61,32.61,32.54,32.57,988800.0,23.1308,23.1308,23.0812,23.1025,988800.0
2009-06-03 14:40:00,32.56,32.59,32.55,32.58,1200100.0,23.0954,23.1167,23.0883,23.1096,1200100.0
2009-06-03 14:50:00,32.58,32.69,32.57,32.67,1401600.0,23.1096,23.1876,23.1025,23.1734,1401600.0
2009-06-03 15:00:00,32.66,32.73,32.66,32.73,1630400.0,23.1663,23.216,23.1663,23.216,1630400.0
2009-06-03 15:10:00,32.73,32.73,32.66,32.68,1664600.0,23.216,23.216,23.1663,23.1805,1664600.0
2009-06-03 15:20:00,32.67,32.7,32.6,32.61,1339200.0,23.1734,23.1947,23.1238,23.1308,1339200.0
2009-06-03 15:30:00,32.6,32.63,32.56,32.59,2123500.0,23.1238,23.145,23.0954,23.1167,2123500.0
2009-06-03 15:40:00,32.6,32.81,32.59,32.81,4162700.0,23.1238,23.2727,23.1167,23.2727,4162700.0
2009-06-03 15:50:00,32.8,32.91,32.77,32.89,6199400.0,23.2656,23.3436,23.2443,23.3295,6199400.0
2009-06-04 09:30:00,33.19,33.31,33.17,33.2,5331900.0,23.5423,23.6274,23.5281,23.5493,5331900.0
2009-06-04 09:40:00,33.2,33.37,33.19,33.25,8558400.0,23.5493,23.6699,23.5423,23.5848,8558400.0
2009-06-04 09:50:00,33.25,33.25,33.09,33.19,4482700.0,23.5848,23.5848,23.4713,23.5423,4482700.0
2009-06-04 10:00:00,33.19,33.21,33.0,33.03,3021100.0,23.5423,23.5564,23.4075,23.4288,3021100.0
2009-06-04 10:10:00,33.03,33.08,33.0,33.04,1480500.0,23.4288,23.4642,23.4075,23.4359,1480500.0
2009-06-04 10:20:00,33.04,33.24,33.04,33.22,1495400.0,23.4359,23.5777,23.4359,23.5635,1495400.0
2009-06-04 10:30:00,33.21,33.24,33.0,33.21,1671900.0,23.5564,23.5777,23.4075,23.5564,1671900.0
2009-06-04 10:40:00,33.21,33.25,33.15,33.25,1189600.0,23.5564,23.5848,23.5139,23.5848,1189600.0
2009-06-04 10:50:00,33.25,33.38,33.25,33.37,1358800.0,23.5848,23.677,23.5848,23.6699,1358800.0
2009-06-04 11:00:00,33.37,33.38,33.32,33.35,1547200.0,23.6699,23.677,23.6345,23.6557,1547200.0
2009-06-04 11:10:00,33.34,33.38,30.78,33.38,1568500.0,23.6486,23.677,21.8328,23.677,1568500.0
2009-06-04 11:20:00,33.39,33.4,33.33,33.34,1045800.0,23.6841,23.6912,23.6416,23.6486,1045800.0
2009-06-04 11:30:00,33.34,33.38,33.32,33.38,1459600.0,23.6486,23.677,23.6345,23.677,1459600.0
2009-06-04 11:40:00,33.37,33.4,33.36,33.37,708300.0,23.6699,23.6912,23.6628,23.6699,708300.0
2009-06-04 11:50:00,33.37,33.41,33.34,33.34,611600.0,23.6699,23.6983,23.6486,23.6486,611600.0
2009-06-04 12:00:00,33.34,33.35,33.24,33.26,1572100.0,23.6486,23.6557,23.5777,23.5919,1572100.0
2009-06-04 12:10:00,33.26,33.27,33.2,33.27,481400.0,23.5919,23.599,23.5493,23.599,481400.0
2009-06-04 12:20:00,33.27,33.32,33.27,33.3,641900.0,23.599,23.6345,23.599,23.6203,641900.0
2009-06-04 12:30:00,33.3,33.31,33.29,33.3,497000.0,23.6203,23.6274,23.6132,23.6203,497000.0
2009-06-04 12:40:00,33.31,33.38,33.29,33.31,814900.0,23.6274,23.677,23.6132,23.6274,814900.0
2009-06-04 12:50:00,33.31,33.34,33.3,33.33,386500.0,23.6274,23.6486,23.6203,23.6416,386500.0
2009-06-04 13:00:00,33.34,33.39,33.25,33.25,516400.0,23.6486,23.6841,23.5848,23.5848,516400.0
2009-06-04 13:10:00,33.36,33.47,33.36,33.46,1253300.0,23.6628,23.7409,23.6628,23.7338,1253300.0
2009-06-04 13:20:00,33.46,33.5,33.46,33.48,839800.0,23.7338,23.7621,23.7338,23.748,839800.0
2009-06-04 13:30:00,33.49,33.55,33.48,33.55,436000.0,23.755,23.7976,23.748,23.7976,436000.0
2009-06-04 13:40:00,33.55,33.58,33.5,33.56,822600.0,23.7976,23.8189,23.7621,23.8047,822600.0
2009-06-04 13:50:00,33.56,33.6,33.25,33.54,1082300.0,23.8047,23.8331,23.5848,23.7905,1082300.0
2009-06-04 14:00:00,33.55,33.6,33.51,33.59,835000.0,23.7976,23.8331,23.7692,23.826,835000.0
2009-06-04 14:10:00,33.58,33.6,33.54,33.58,558400.0,23.8189,23.8331,23.7905,23.8189,558400.0
2009-06-04 14:20:00,33.58,33.6,33.55,33.58,557700.0,23.8189,23.8331,23.7976,23.8189,557700.0
2009-06-04 14:30:00,33.58,33.6,33.47,33.48,735400.0,23.8189,23.8331,23.7409,23.748,735400.0
2009-06-04 14:40:00,33.48,33.55,33.46,33.53,670300.0,23.748,23.7976,23.7338,23.7834,670300.0
2009-06-04 14:50:00,33.53,33.56,33.49,33.53,735700.0,23.7834,23.8047,23.755,23.7834,735700.0
2009-06-04 15:00:00,33.53,33.54,33.46,33.48,543200.0,23.7834,23.7905,23.7338,23.748,543200.0
2009-06-04 15:10:00,33.47,33.52,33.45,33.48,1275400.0,23.7409,23.7763,23.7267,23.748,1275400.0
2009-06-04 15:20:00,33.47,33.56,33.47,33.56,1143300.0,23.7409,23.8047,23.7409,23.8047,1143300.0
2009-06-04 15:30:00,33.56,33.59,33.5,33.58,813700.0,23.8047,23.826,23.7621,23.8189,813700.0
2009-06-04 15:40:00,33.59,33.62,33.54,33.56,2583100.0,23.826,23.8473,23.7905,23.8047,2583100.0
2009-06-04 15:50:00,33.56,33.65,33.52,33.53,4396900.0,23.8047,23.8685,23.7763,23.7834,4396900.0
2009-06-05 09:30:00,34.16,34.17,33.92,33.93,6099400.0,24.2303,24.2374,24.0601,24.0671,6099400.0
2009-06-05 09:40:00,33.93,33.96,33.5,33.52,4824600.0,24.0671,24.0884,23.7621,23.7763,4824600.0
2009-06-05 09:50:00,33.51,33.62,33.46,33.54,3463300.0,23.7692,23.8473,23.7338,23.7905,3463300.0
2009-06-05 10:00:00,33.53,33.61,33.3,33.31,2789700.0,23.7834,23.8402,23.6203,23.6274,2789700.0
2009-06-05 10:10:00,33.31,33.36,33.13,33.3,4825500.0,23.6274,23.6628,23.4997,23.6203,4825500.0
2009-06-05 10:20:00,33.31,33.46,33.3,33.42,2355000.0,23.6274,23.7338,23.6203,23.7054,2355000.0
2009-06-05 10:30:00,33.42,33.54,33.35,33.5,2223000.0,23.7054,23.7905,23.6557,23.7621,2223000.0
2009-06-05 10:40:00,33.5,33.66,33.48,33.59,1759700.0,23.7621,23.8756,23.748,23.826,1759700.0
2009-06-05 10:50:00,33.58,33.65,33.55,33.64,1210500.0,23.8189,23.8685,23.7976,23.8614,1210500.0
2009-06-05 11:00:00,33.64,33.79,33.6,33.78,1284300.0,23.8614,23.9678,23.8331,23.9607,1284300.0
2009-06-05 11:10:00,33.78,33.78,33.68,33.71,971100.0,23.9607,23.9607,23.8898,23.9111,971100.0
2009-06-05 11:20:00,33.71,33.79,33.7,33.73,1106700.0,23.9111,23.9678,23.904,23.9253,1106700.0
2009-06-05 11:30:00,33.73,33.74,33.6,33.64,1064900.0,23.9253,23.9324,23.8331,23.8614,1064900.0
2009-06-05 11:40:00,33.63,33.74,33.62,33.72,952800.0,23.8544,23.9324,23.8473,23.9182,952800.0
2009-06-05 11:50:00,33.72,33.8,33.65,33.77,1273800.0,23.9182,23.9749,23.8685,23.9537,1273800.0
2009-06-05 12:00:00,33.76,33.78,33.72,33.73,671600.0,23.9466,23.9607,23.9182,23.9253,671600.0
2009-06-05 12:10:00,33.73,33.75,33.67,33.72,776600.0,23.9253,23.9395,23.8827,23.9182,776600.0
2009-06-05 12:20:00,33.72,33.79,33.69,33.77,766500.0,23.9182,23.9678,23.8969,23.9537,766500.0
2009-06-05 12:30:00,33.78,33.8,33.74,33.78,1198800.0,23.9607,23.9749,23.9324,23.9607,1198800.0
2009-06-05 12:40:00,33.78,33.79,33.74,33.77,1092200.0,23.9607,23.9678,23.9324,23.9537,1092200.0
2009-06-05 12:50:00,33.78,33.82,33.75,33.81,802500.0,23.9607,23.9891,23.9395,23.982,802500.0
2009-06-05 13:00:00,33.81,33.82,33.79,33.81,1800500.0,23.982,23.9891,23.9678,23.982,1800500.0
2009-06-05 13:10:00,33.81,33.81,33.6,33.72,1505000.0,23.982,23.982,23.8331,23.9182,1505000.0
2009-06-05 13:20:00,33.71,33.73,33.65,33.68,691300.0,23.9111,23.9253,23.8685,23.8898,691300.0
2009-06-05 13:30:00,33.68,33.69,33.65,33.67,684100.0,23.8898,23.8969,23.8685,23.8827,684100.0
2009-06-05 13:40:00,33.65,33.74,33.65,33.7,721000.0,23.8685,23.9324,23.8685,23.904,721000.0
2009-06-05 13:50:00,33.7,33.74,33.63,33.66,562800.0,23.904,23.9324,23.8544,23.8756,562800.0
2009-06-05 14:00:00,33.65,33.67,33.53,33.54,1122700.0,23.8685,23.8827,23.7834,23.7905,1122700.0
2009-06-05 14:10:00,33.54,33.58,33.36,33.39,2089700.0,23.7905,23.8189,23.6628,23.6841,2089700.0
2009-06-05 14:20:00,33.39,33.44,33.33,33.41,1600100.0,23.6841,23.7196,23.6416,23.6983,1600100.0
2009-06-05 14:30:00,33.41,33.48,33.35,33.44,1051300.0,23.6983,23.748,23.6557,23.7196,1051300.0
2009-06-05 14:40:00,33.45,33.56,33.44,33.56,707000.0,23.7267,23.8047,23.7196,23.8047,707000.0
2009-06-05 14:50:00,33.56,33.6,33.55,33.58,888600.0,23.8047,23.8331,23.7976,23.8189,888600.0
2009-06-05 15:00:00,33.57,33.61,33.49,33.56,1040400.0,23.8118,23.8402,23.755,23.8047,1040400.0
2009-06-05 15:10:00,33.56,33.59,33.51,33.57,1321300.0,23.8047,23.826,23.7692,23.8118,1321300.0
2009-06-05 15:20:00,33.56,33.59,33.5,33.51,730200.0,23.8047,23.826,23.7621,23.7692,730200.0
2009-06-05 15:30:00,33.5,33.67,33.5,33.66,1051900.0,23.7621,23.8827,23.7621,23.8756,1051900.0
2009-06-05 15:40:00,33.67,33.69,33.5,33.51,1549700.0,23.8827,23.8969,23.7621,23.7692,1549700.0
2009-06-05 15:50:00,33.52,33.65,33.51,33.64,2989900.0,23.7763,23.8685,23.7692,23.8614,2989900.0
2009-06-08 09:30:00,32.88,32.95,32.77,32.78,2707800.0,23.3224,23.372,23.2443,23.2514,2707800.0
2009-06-08 09:40:00,32.78,32.81,32.72,32.72,2040100.0,23.2514,23.2727,23.2089,23.2089,2040100.0
2009-06-08 09:50:00,32.73,32.78,32.72,32.73,1709300.0,23.216,23.2514,23.2089,23.216,1709300.0
2009-06-08 10:00:00,32.73,32.84,32.71,32.82,2175500.0,23.216,23.294,23.2018,23.2798,2175500.0
2009-06-08 10:10:00,32.81,32.84,32.67,32.71,1780300.0,23.2727,23.294,23.1734,23.2018,1780300.0
2009-06-08 10:20:00,32.71,32.78,32.69,32.77,645500.0,23.2018,23.2514,23.1876,23.2443,645500.0
2009-06-08 10:30:00,32.76,32.89,32.76,32.89,1345500.0,23.2372,23.3295,23.2372,23.3295,1345500.0
2009-06-08 10:40:00,32.89,32.92,32.83,32.84,1201200.0,23.3295,23.3507,23.2869,23.294,1201200.0
2009-06-08 10:50:00,32.84,32.91,32.8,32.8,1045400.0,23.294,23.3436,23.2656,23.2656,1045400.0
2009-06-08 11:00:00,32.8,32.84,32.74,32.74,1495000.0,23.2656,23.294,23.2231,23.2231,1495000.0
2009-06-08 11:10:00,32.75,32.82,32.74,32.81,890300.0,23.2302,23.2798,23.2231,23.2727,890300.0
2009-06-08 11:20:00,32.81,32.83,32.7,32.71,922600.0,23.2727,23.2869,23.1947,23.2018,922600.0
2009-06-08 11:30:00,32.71,32.74,32.68,32.74,1188700.0,23.2018,23.2231,23.1805,23.2231,1188700.0
2009-06-08 11:40:00,32.73,32.79,32.7,32.75,1647700.0,23.216,23.2585,23.1947,23.2302,1647700.0
2009-06-08 11:50:00,32.75,32.78,32.7,32.77,473700.0,23.2302,23.2514,23.1947,23.2443,473700.0
2009-06-08 12:00:00,32.77,32.79,32.71,32.71,1292600.0,23.2443,23.2585,23.2018,23.2018,1292600.0
2009-06-08 12:10:00,32.71,32.71,32.6,32.64,1371100.0,23.2018,23.2018,23.1238,23.1521,1371100.0
2009-06-08 12:20:00,32.64,32.71,32.63,32.69,498200.0,23.1521,23.2018,23.145,23.1876,498200.0
2009-06-08 12:30:00,32.7,32.73,32.64,32.72,721600.0,23.1947,23.216,23.1521,23.2089,721600.0
2009-06-08 12:40:00,32.73,32.77,32.71,32.73,466800.0,23.216,23.2443,23.2018,23.216,466800.0
2009-06-08 12:50:00,32.73,32.75,32.71,32.74,387600.0,23.216,23.2302,23.2018,23.2231,387600.0
2009-06-08 13:00:00,32.74,32.81,32.73,32.79,1004200.0,23.2231,23.2727,23.216,23.2585,1004200.0
2009-06-08 13:10:00,32.78,32.85,32.76,32.82,865700.0,23.2514,23.3011,23.2372,23.2798,865700.0
2009-06-08 13:20:00,32.83,32.85,32.8,32.84,630100.0,23.2869,23.3011,23.2656,23.294,630100.0
2009-06-08 13:30:00,32.83,32.88,32.82,32.85,1015800.0,23.2869,23.3224,23.2798,23.3011,1015800.0
2009-06-08 13:40:00,32.85,32.92,32.82,32.91,518200.0,23.3011,23.3507,23.2798,23.3436,518200.0
2009-06-08 13:50:00,32.91,32.92,32.86,32.91,579100.0,23.3436,23.3507,23.3082,23.3436,579100.0
2009-06-08 14:00:00,32.9,32.94,32.89,32.89,228300.0,23.3365,23.3649,23.3295,23.3295,228300.0
2009-06-08 14:10:00,32.9,32.93,32.88,32.9,288200.0,23.3365,23.3578,23.3224,23.3365,288200.0
2009-06-08 14:20:00,32.89,32.9,32.84,32.88,430000.0,23.3295,23.3365,23.294,23.3224,430000.0
2009-06-08 14:30:00,32.88,32.94,32.87,32.94,512500.0,23.3224,23.3649,23.3153,23.3649,512500.0
2009-06-08 14:40:00,32.93,32.97,32.75,32.97,848900.0,23.3578,23.3862,23.2302,23.3862,848900.0
2009-06-08 14:50:00,32.97,33.0,32.93,33.0,562700.0,23.3862,23.4075,23.3578,23.4075,562700.0
2009-06-08 15:00:00,33.0,33.08,32.99,33.04,877700.0,23.4075,23.4642,23.4004,23.4359,877700.0
2009-06-08 15:10:00,33.04,33.13,33.01,33.12,1089400.0,23.4359,23.4997,23.4146,23.4926,1089400.0
2009-06-08 15:20:00,33.13,33.32,33.12,33.2,2759000.0,23.4997,23.6345,23.4926,23.5493,2759000.0
2009-06-08 15:30:00,33.2,33.37,33.19,33.23,5515500.0,23.5493,23.6699,23.5423,23.5706,5515500.0
2009-06-08 15:40:00,33.23,33.28,33.13,33.14,7751500.0,23.5706,23.6061,23.4997,23.5068,7751500.0
2009-06-08 15:50:00,33.14,33.18,33.08,33.11,5681900.0,23.5068,23.5352,23.4642,23.4855,5681900.0
2009-06-09 09:30:00,33.3,33.33,33.17,33.23,3790700.0,23.6203,23.6416,23.5281,23.5706,3790700.0
2009-06-09 09:40:00,33.23,33.35,33.2,33.31,2099600.0,23.5706,23.6557,23.5493,23.6274,2099600.0
2009-06-09 09:50:00,33.31,33.31,33.08,33.11,1408700.0,23.6274,23.6274,23.4642,23.4855,1408700.0
2009-06-09 10:00:00,33.11,33.19,33.05,33.13,1899500.0,23.4855,23.5423,23.4429,23.4997,1899500.0
2009-06-09 10:10:00,33.12,33.2,33.09,33.13,1806700.0,23.4926,23.5493,23.4713,23.4997,1806700.0
2009-06-09 10:20:00,33.13,33.13,32.96,33.0,2109600.0,23.4997,23.4997,23.3791,23.4075,2109600.0
2009-06-09 10:30:00,33.01,33.09,33.01,33.06,651500.0,23.4146,23.4713,23.4146,23.45,651500.0
2009-06-09 10:40:00,33.07,33.14,33.01,33.01,664300.0,23.4571,23.5068,23.4146,23.4146,664300.0
2009-06-09 10:50:00,33.01,33.01,32.69,32.97,1117400.0,23.4146,23.4146,23.1876,23.3862,1117400.0
2009-06-09 11:00:00,32.96,33.05,32.89,32.94,1188700.0,23.3791,23.4429,23.3295,23.3649,1188700.0
2009-06-09 11:10:00,32.93,33.07,32.93,33.04,2935300.0,23.3578,23.4571,23.3578,23.4359,2935300.0
2009-06-09 11:20:00,33.05,33.1,33.0,33.03,1070100.0,23.4429,23.4784,23.4075,23.4288,1070100.0
2009-06-09 11:30:00,33.03,33.05,33.0,33.01,1086200.0,23.4288,23.4429,23.4075,23.4146,1086200.0
2009-06-09 11:40:00,33.02,33.08,33.01,33.06,1010900.0,23.4217,23.4642,23.4146,23.45,1010900.0
2009-06-09 11:50:00,33.06,33.07,33.02,33.03,846800.0,23.45,23.4571,23.4217,23.4288,846800.0
2009-06-09 12:00:00,33.02,33.12,33.01,33.09,775500.0,23.4217,23.4926,23.4146,23.4713,775500.0
2009-06-09 12:10:00,33.1,33.13,33.05,33.07,1219300.0,23.4784,23.4997,23.4429,23.4571,1219300.0
2009-06-09 12:20:00,33.08,33.18,33.07,33.16,1597700.0,23.4642,23.5352,23.4571,23.521,1597700.0
2009-06-09 12:30:00,33.16,33.17,33.11,33.16,2586800.0,23.521,23.5281,23.4855,23.521,2586800.0
2009-06-09 12:40:00,33.16,33.18,33.1,33.14,2224300.0,23.521,23.5352,23.4784,23.5068,2224300.0
2009-06-09 12:50:00,33.15,33.16,33.1,33.12,1051200.0,23.5139,23.521,23.4784,23.4926,1051200.0
2009-06-09 13:00:00,33.12,33.2,33.11,33.14,2201500.0,23.4926,23.5493,23.4855,23.5068,2201500.0
2009-06-09 13:10:00,33.13,33.15,33.09,33.1,879100.0,23.4997,23.5139,23.4713,23.4784,879100.0
2009-06-09 13:20:00,33.1,33.16,33.08,33.14,1223900.0,23.4784,23.521,23.4642,23.5068,1223900.0
2009-06-09 13:30:00,33.14,33.17,33.1,33.17,1437500.0,23.5068,23.5281,23.4784,23.5281,1437500.0
2009-06-09 13:40:00,33.17,33.18,33.1,33.11,1346400.0,23.5281,23.5352,23.4784,23.4855,1346400.0
2009-06-09 13:50:00,33.12,33.19,33.11,33.18,1431900.0,23.4926,23.5423,23.4855,23.5352,1431900.0
2009-06-09 14:00:00,33.17,33.24,33.17,33.2,940600.0,23.5281,23.5777,23.5281,23.5493,940600.0
2009-06-09 14:10:00,33.2,33.25,33.17,33.23,896500.0,23.5493,23.5848,23.5281,23.5706,896500.0
2009-06-09 14:20:00,33.24,33.27,33.19,33.27,867300.0,23.5777,23.599,23.5423,23.599,867300.0
2009-06-09 14:30:00,33.27,33.31,33.27,33.3,1167800.0,23.599,23.6274,23.599,23.6203,1167800.0
2009-06-09 14:40:00,33.3,33.33,33.2,33.22,1506000.0,23.6203,23.6416,23.5493,23.5635,1506000.0
2009-06-09 14:50:00,33.21,33.25,33.15,33.25,1681400.0,23.5564,23.5848,23.5139,23.5848,1681400.0
2009-06-09 15:00:00,33.26,33.3,33.22,33.23,551900.0,23.5919,23.6203,23.5635,23.5706,551900.0
2009-06-09 15:10:00,33.24,33.24,33.17,33.19,1132500.0,23.5777,23.5777,23.5281,23.5423,1132500.0
2009-06-09 15:20:00,33.19,33.21,33.14,33.18,910000.0,23.5423,23.5564,23.5068,23.5352,910000.0
2009-06-09 15:30:00,33.18,33.27,33.15,33.22,2047100.0,23.5352,23.599,23.5139,23.5635,2047100.0
2009-06-09 15:40:00,33.23,33.24,33.13,33.2,1378900.0,23.5706,23.5777,23.4997,23.5493,1378900.0
2009-06-09 15:50:00,33.21,33.3,33.15,33.17,3608700.0,23.5564,23.6203,23.5139,23.5281,3608700.0
2009-06-10 09:30:00,33.91,33.95,33.8,33.81,2645100.0,24.053,24.0813,23.9749,23.982,2645100.0
2009-06-10 09:40:00,33.81,33.81,33.64,33.66,1498500.0,23.982,23.982,23.8614,23.8756,1498500.0
2009-06-10 09:50:00,33.66,33.8,33.65,33.8,1478500.0,23.8756,23.9749,23.8685,23.9749,1478500.0
2009-06-10 10:00:00,33.8,33.81,33.61,33.65,1491100.0,23.9749,23.982,23.8402,23.8685,1491100.0
2009-06-10 10:10:00,33.65,33.67,33.53,33.54,1291600.0,23.8685,23.8827,23.7834,23.7905,1291600.0
2009-06-10 10:20:00,33.54,33.61,33.51,33.61,1369900.0,23.7905,23.8402,23.7692,23.8402,1369900.0
2009-06-10 10:30:00,33.61,33.7,33.6,33.69,1459600.0,23.8402,23.904,23.8331,23.8969,1459600.0
2009-06-10 10:40:00,33.68,33.68,33.53,33.56,1123300.0,23.8898,23.8898,23.7834,23.8047,1123300.0
2009-06-10 10:50:00,33.56,33.59,33.52,33.55,1481000.0,23.8047,23.826,23.7763,23.7976,1481000.0
2009-06-10 11:00:00,33.55,33.56,33.45,33.45,1102800.0,23.7976,23.8047,23.7267,23.7267,1102800.0
2009-06-10 11:10:00,33.44,33.47,33.35,33.4,1639400.0,23.7196,23.7409,23.6557,23.6912,1639400.0
2009-06-10 11:20:00,33.39,33.5,33.39,33.49,1176900.0,23.6841,23.7621,23.6841,23.755,1176900.0
2009-06-10 11:30:00,33.47,33.54,33.47,33.54,779100.0,23.7409,23.7905,23.7409,23.7905,779100.0
2009-06-10 11:40:00,33.54,33.55,33.5,33.51,517500.0,23.7905,23.7976,23.7621,23.7692,517500.0
2009-06-10 11:50:00,33.5,33.57,33.5,33.54,397900.0,23.7621,23.8118,23.7621,23.7905,397900.0
2009-06-10 12:00:00,33.54,33.6,33.51,33.56,419100.0,23.7905,23.8331,23.7692,23.8047,419100.0
2009-06-10 12:10:00,33.57,33.66,33.56,33.66,691400.0,23.8118,23.8756,23.8047,23.8756,691400.0
2009-06-10 12:20:00,33.66,33.67,33.59,33.65,1711300.0,23.8756,23.8827,23.826,23.8685,1711300.0
2009-06-10 12:30:00,33.65,33.65,33.56,33.6,905000.0,23.8685,23.8685,23.8047,23.8331,905000.0
2009-06-10 12:40:00,33.6,33.61,33.48,33.49,2485200.0,23.8331,23.8402,23.748,23.755,2485200.0
2009-06-10 12:50:00,33.48,33.53,33.48,33.5,1084400.0,23.748,23.7834,23.748,23.7621,1084400.0
2009-06-10 13:00:00,33.49,33.51,33.3,33.33,2113800.0,23.755,23.7692,23.6203,23.6416,2113800.0
2009-06-10 13:10:00,33.32,33.38,33.32,33.33,1102700.0,23.6345,23.677,23.6345,23.6416,1102700.0
2009-06-10 13:20:00,33.34,33.37,33.28,33.35,1131500.0,23.6486,23.6699,23.6061,23.6557,1131500.0
2009-06-10 13:30:00,33.33,33.34,33.22,33.22,1118400.0,23.6416,23.6486,23.5635,23.5635,1118400.0
2009-06-10 13:40:00,33.22,33.24,33.11,33.13,2371200.0,23.5635,23.5777,23.4855,23.4997,2371200.0
2009-06-10 13:50:00,33.13,33.23,33.13,33.22,1267400.0,23.4997,23.5706,23.4997,23.5635,1267400.0
2009-06-10 14:00:00,33.21,33.22,33.1,33.2,1773800.0,23.5564,23.5635,23.4784,23.5493,1773800.0
2009-06-10 14:10:00,33.21,33.31,33.2,33.29,995100.0,23.5564,23.6274,23.5493,23.6132,995100.0
2009-06-10 14:20:00,33.29,33.33,33.24,33.26,1141200.0,23.6132,23.6416,23.5777,23.5919,1141200.0
2009-06-10 14:30:00,33.26,33.35,33.2,33.34,1401500.0,23.5919,23.6557,23.5493,23.6486,1401500.0
2009-06-10 14:40:00,33.33,33.38,33.3,33.36,561000.0,23.6416,23.677,23.6203,23.6628,561000.0
2009-06-10 14:50:00,33.37,33.43,33.32,33.4,808800.0,23.6699,23.7125,23.6345,23.6912,808800.0
2009-06-10 15:00:00,33.4,33.4,33.29,33.31,777800.0,23.6912,23.6912,23.6132,23.6274,777800.0
2009-06-10 15:10:00,33.31,33.36,33.28,33.31,1223700.0,23.6274,23.6628,23.6061,23.6274,1223700.0
2009-06-10 15:20:00,33.3,33.38,33.27,33.3,2328200.0,23.6203,23.677,23.599,23.6203,2328200.0
2009-06-10 15:30:00,33.3,33.47,33.27,33.44,3029000.0,23.6203,23.7409,23.599,23.7196,3029000.0
2009-06-10 15:40:00,33.44,33.52,33.39,33.49,2262600.0,23.7196,23.7763,23.6841,23.755,2262600.0
2009-06-10 15:50:00,33.49,33.57,33.44,33.57,2686000.0,23.755,23.8118,23.7196,23.8118,2686000.0
2009-06-11 09:30:00,33.72,33.87,33.69,33.79,3042900.0,23.9182,24.0246,23.8969,23.9678,3042900.0
2009-06-11 09:40:00,33.79,33.98,33.77,33.98,3655100.0,23.9678,24.1026,23.9537,24.1026,3655100.0
2009-06-11 09:50:00,33.98,34.08,33.91,33.92,2525100.0,24.1026,24.1735,24.053,24.0601,2525100.0
2009-06-11 10:00:00,33.92,33.95,33.86,33.93,3547900.0,24.0601,24.0813,24.0175,24.0671,3547900.0
2009-06-11 10:10:00,33.93,34.1,33.93,34.06,1767800.0,24.0671,24.1877,24.0671,24.1594,1767800.0
2009-06-11 10:20:00,34.07,34.12,34.02,34.04,1426800.0,24.1665,24.2019,24.131,24.1452,1426800.0
2009-06-11 10:30:00,34.04,34.07,33.97,34.02,1382000.0,24.1452,24.1665,24.0955,24.131,1382000.0
2009-06-11 10:40:00,34.02,34.08,34.01,34.08,1213900.0,24.131,24.1735,24.1239,24.1735,1213900.0
2009-06-11 10:50:00,34.07,34.12,34.04,34.06,1244200.0,24.1665,24.2019,24.1452,24.1594,1244200.0
2009-06-11 11:00:00,34.05,34.06,34.01,34.01,407800.0,24.1523,24.1594,24.1239,24.1239,407800.0
2009-06-11 11:10:00,34.01,34.14,34.01,34.14,541500.0,24.1239,24.2161,24.1239,24.2161,541500.0
2009-06-11 11:20:00,34.14,34.19,34.12,34.18,1244100.0,24.2161,24.2516,24.2019,24.2445,1244100.0
2009-06-11 11:30:00,34.18,34.18,34.1,34.16,972900.0,24.2445,24.2445,24.1877,24.2303,972900.0
2009-06-11 11:40:00,34.16,34.2,34.12,34.17,1382500.0,24.2303,24.2587,24.2019,24.2374,1382500.0
2009-06-11 11:50:00,34.17,34.25,34.17,34.22,1376400.0,24.2374,24.2941,24.2374,24.2728,1376400.0
2009-06-11 12:00:00,34.22,34.24,34.18,34.21,806100.0,24.2728,24.287,24.2445,24.2658,806100.0
2009-06-11 12:10:00,34.2,34.22,34.17,34.22,1042500.0,24.2587,24.2728,24.2374,24.2728,1042500.0
2009-06-11 12:20:00,34.21,34.24,34.2,34.21,1156500.0,24.2658,24.287,24.2587,24.2658,1156500.0
2009-06-11 12:30:00,34.2,34.23,34.18,34.23,844800.0,24.2587,24.2799,24.2445,24.2799,844800.0
2009-06-11 12:40:00,34.23,34.3,34.22,34.27,1125100.0,24.2799,24.3296,24.2728,24.3083,1125100.0
2009-06-11 12:50:00,34.27,34.39,34.25,34.39,2392200.0,24.3083,24.3934,24.2941,24.3934,2392200.0
2009-06-11 13:00:00,34.39,34.45,34.34,34.36,2217300.0,24.3934,24.436,24.358,24.3722,2217300.0
2009-06-11 13:10:00,34.36,34.46,34.1,34.46,1375800.0,24.3722,24.4431,24.1877,24.4431,1375800.0
2009-06-11 13:20:00,34.46,34.59,34.45,34.59,2352600.0,24.4431,24.5353,24.436,24.5353,2352600.0
2009-06-11 13:30:00,34.59,34.6,34.51,34.52,1552500.0,24.5353,24.5424,24.4786,24.4856,1552500.0
2009-06-11 13:40:00,34.51,34.53,34.43,34.51,1410400.0,24.4786,24.4927,24.4218,24.4786,1410400.0
2009-06-11 13:50:00,34.5,34.52,34.46,34.5,1642700.0,24.4715,24.4856,24.4431,24.4715,1642700.0
2009-06-11 14:00:00,34.5,34.51,34.42,34.45,633300.0,24.4715,24.4786,24.4147,24.436,633300.0
2009-06-11 14:10:00,34.44,34.51,34.41,34.5,1070200.0,24.4289,24.4786,24.4076,24.4715,1070200.0
2009-06-11 14:20:00,34.5,34.52,34.47,34.51,668400.0,24.4715,24.4856,24.4502,24.4786,668400.0
2009-06-11 14:30:00,34.52,34.55,34.39,34.41,1119600.0,24.4856,24.5069,24.3934,24.4076,1119600.0
2009-06-11 14:40:00,34.41,34.48,34.4,34.45,615000.0,24.4076,24.4573,24.4005,24.436,615000.0
2009-06-11 14:50:00,34.45,34.51,34.42,34.48,963800.0,24.436,24.4786,24.4147,24.4573,963800.0
2009-06-11 15:00:00,34.49,34.51,34.43,34.48,714600.0,24.4644,24.4786,24.4218,24.4573,714600.0
2009-06-11 15:10:00,34.49,34.51,34.44,34.45,605800.0,24.4644,24.4786,24.4289,24.436,605800.0
2009-06-11 15:20:00,34.46,34.48,34.41,34.41,638400.0,24.4431,24.4573,24.4076,24.4076,638400.0
2009-06-11 15:30:00,34.41,34.42,34.29,34.39,2028400.0,24.4076,24.4147,24.3225,24.3934,2028400.0
2009-06-11 15:40:00,34.39,34.43,34.36,34.38,2426200.0,24.3934,24.4218,24.3722,24.3863,2426200.0
2009-06-11 15:50:00,34.38,34.39,34.18,34.25,6631600.0,24.3863,24.3934,24.2445,24.2941,6631600.0
2009-06-12 09:30:00,33.82,33.84,33.69,33.76,2519400.0,23.9891,24.0033,23.8969,23.9466,2519400.0
2009-06-12 09:40:00,33.76,33.81,33.67,33.75,2099000.0,23.9466,23.982,23.8827,23.9395,2099000.0
2009-06-12 09:50:00,33.75,33.77,33.67,33.69,1587200.0,23.9395,23.9537,23.8827,23.8969,1587200.0
2009-06-12 10:00:00,33.69,33.69,33.6,33.66,823300.0,23.8969,23.8969,23.8331,23.8756,823300.0
2009-06-12 10:10:00,33.65,33.76,33.63,33.73,795500.0,23.8685,23.9466,23.8544,23.9253,795500.0
2009-06-12 10:20:00,33.73,33.82,33.71,33.72,1661100.0,23.9253,23.9891,23.9111,23.9182,1661100.0
2009-06-12 10:30:00,33.71,33.8,33.67,33.77,1071000.0,23.9111,23.9749,23.8827,23.9537,1071000.0
2009-06-12 10:40:00,33.77,33.87,33.77,33.82,1114400.0,23.9537,24.0246,23.9537,23.9891,1114400.0
2009-06-12 10:50:00,33.82,33.87,33.79,33.8,699500.0,23.9891,24.0246,23.9678,23.9749,699500.0
2009-06-12 11:00:00,33.79,33.83,33.74,33.74,1893600.0,23.9678,23.9962,23.9324,23.9324,1893600.0
2009-06-12 11:10:00,33.74,33.76,33.69,33.71,479700.0,23.9324,23.9466,23.8969,23.9111,479700.0
2009-06-12 11:20:00,33.71,33.72,33.67,33.7,501300.0,23.9111,23.9182,23.8827,23.904,501300.0
2009-06-12 11:30:00,33.69,33.75,33.69,33.73,386700.0,23.8969,23.9395,23.8969,23.9253,386700.0
2009-06-12 11:40:00,33.74,33.74,33.65,33.71,323000.0,23.9324,23.9324,23.8685,23.9111,323000.0
2009-06-12 11:50:00,33.7,33.71,33.65,33.67,1059500.0,23.904,23.9111,23.8685,23.8827,1059500.0
2009-06-12 12:00:00,33.67,33.72,33.66,33.68,385200.0,23.8827,23.9182,23.8756,23.8898,385200.0
2009-06-12 12:10:00,33.68,33.68,33.62,33.63,1854600.0,23.8898,23.8898,23.8473,23.8544,1854600.0
2009-06-12 12:20:00,33.63,33.64,33.55,33.55,2209700.0,23.8544,23.8614,23.7976,23.7976,2209700.0
2009-06-12 12:30:00,33.55,33.63,33.5,33.61,1683500.0,23.7976,23.8544,23.7621,23.8402,1683500.0
2009-06-12 12:40:00,33.61,33.68,33.57,33.67,571900.0,23.8402,23.8898,23.8118,23.8827,571900.0
2009-06-12 12:50:00,33.66,33.67,33.58,33.65,464000.0,23.8756,23.8827,23.8189,23.8685,464000.0
2009-06-12 13:00:00,33.66,33.69,33.61,33.63,428900.0,23.8756,23.8969,23.8402,23.8544,428900.0
2009-06-12 13:10:00,33.63,33.66,33.62,33.63,487900.0,23.8544,23.8756,23.8473,23.8544,487900.0
2009-06-12 13:20:00,33.63,33.66,33.61,33.63,226700.0,23.8544,23.8756,23.8402,23.8544,226700.0
2009-06-12 13:30:00,33.62,33.64,33.54,33.59,2317100.0,23.8473,23.8614,23.7905,23.826,2317100.0
2009-06-12 13:40:00,33.58,33.6,33.54,33.6,594300.0,23.8189,23.8331,23.7905,23.8331,594300.0
2009-06-12 13:50:00,33.6,33.65,33.59,33.65,622700.0,23.8331,23.8685,23.826,23.8685,622700.0
2009-06-12 14:00:00,33.64,33.65,33.59,33.62,407300.0,23.8614,23.8685,23.826,23.8473,407300.0
2009-06-12 14:10:00,33.61,33.67,33.61,33.65,328100.0,23.8402,23.8827,23.8402,23.8685,328100.0
2009-06-12 14:20:00,33.64,33.69,33.54,33.57,2334200.0,23.8614,23.8969,23.7905,23.8118,2334200.0
2009-06-12 14:30:00,33.57,33.65,33.56,33.64,441900.0,23.8118,23.8685,23.8047,23.8614,441900.0
2009-06-12 14:40:00,33.63,33.79,33.63,33.73,2115000.0,23.8544,23.9678,23.8544,23.9253,2115000.0
2009-06-12 14:50:00,33.73,33.74,33.68,33.69,994100.0,23.9253,23.9324,23.8898,23.8969,994100.0
2009-06-12 15:00:00,33.69,33.74,33.69,33.71,1423400.0,23.8969,23.9324,23.8969,23.9111,1423400.0
2009-06-12 15:10:00,33.72,33.8,33.69,33.8,2350600.0,23.9182,23.9749,23.8969,23.9749,2350600.0
2009-06-12 15:20:00,33.79,33.82,33.75,33.77,1577300.0,23.9678,23.9891,23.9395,23.9537,1577300.0
2009-06-12 15:30:00,33.77,33.78,33.64,33.65,2063200.0,23.9537,23.9607,23.8614,23.8685,2063200.0
2009-06-12 15:40:00,33.66,33.73,33.63,33.69,1334300.0,23.8756,23.9253,23.8544,23.8969,1334300.0
2009-06-12 15:50:00,33.7,33.81,33.67,33.76,4189200.0,23.904,23.982,23.8827,23.9466,4189200.0
2009-06-15 09:30:00,33.08,33.1,32.87,33.0,2527000.0,23.4642,23.4784,23.3153,23.4075,2527000.0
2009-06-15 09:40:00,33.0,33.02,32.74,32.77,2152900.0,23.4075,23.4217,23.2231,23.2443,2152900.0
2009-06-15 09:50:00,32.77,32.89,32.73,32.88,1876300.0,23.2443,23.3295,23.216,23.3224,1876300.0
2009-06-15 10:00:00,32.87,32.87,32.79,32.81,1246800.0,23.3153,23.3153,23.2585,23.2727,1246800.0
2009-06-15 10:10:00,32.81,32.83,32.73,32.75,1481000.0,23.2727,23.2869,23.216,23.2302,1481000.0
2009-06-15 10:20:00,32.76,32.76,32.71,32.73,1739000.0,23.2372,23.2372,23.2018,23.216,1739000.0
2009-06-15 10:30:00,32.73,32.74,32.55,32.56,2277500.0,23.216,23.2231,23.0883,23.0954,2277500.0
2009-06-15 10:40:00,32.56,32.63,32.55,32.58,865600.0,23.0954,23.145,23.0883,23.1096,865600.0
2009-06-15 10:50:00,32.58,32.62,32.58,32.6,1282900.0,23.1096,23.1379,23.1096,23.1238,1282900.0
2009-06-15 11:00:00,32.59,32.62,32.48,32.5,1853900.0,23.1167,23.1379,23.0386,23.0528,1853900.0
2009-06-15 11:10:00,32.49,32.5,32.45,32.48,1240900.0,23.0457,23.0528,23.0174,23.0386,1240900.0
2009-06-15 11:20:00,32.47,32.48,32.41,32.42,2154700.0,23.0315,23.0386,22.989,22.9961,2154700.0
2009-06-15 11:30:00,32.42,32.46,32.41,32.43,2272900.0,22.9961,23.0244,22.989,23.0032,2272900.0
2009-06-15 11:40:00,32.42,32.48,32.41,32.46,3002700.0,22.9961,23.0386,22.989,23.0244,3002700.0
2009-06-15 11:50:00,32.46,32.46,32.37,32.4,1900100.0,23.0244,23.0244,22.9606,22.9819,1900100.0
2009-06-15 12:00:00,32.4,32.46,32.4,32.43,1579300.0,22.9819,23.0244,22.9819,23.0032,1579300.0
2009-06-15 12:10:00,32.43,32.44,32.35,32.36,966800.0,23.0032,23.0103,22.9464,22.9535,966800.0
2009-06-15 12:20:00,32.36,32.4,32.3,32.31,1562200.0,22.9535,22.9819,22.911,22.9181,1562200.0
2009-06-15 12:30:00,32.31,32.38,32.3,32.36,1203100.0,22.9181,22.9677,22.911,22.9535,1203100.0
2009-06-15 12:40:00,32.36,32.41,32.34,32.35,667900.0,22.9535,22.989,22.9393,22.9464,667900.0
2009-06-15 12:50:00,32.35,32.39,32.3,32.35,2243600.0,22.9464,22.9748,22.911,22.9464,2243600.0
2009-06-15 13:00:00,32.34,32.34,32.27,32.28,1448900.0,22.9393,22.9393,22.8897,22.8968,1448900.0
2009-06-15 13:10:00,32.29,32.35,32.26,32.28,3273000.0,22.9039,22.9464,22.8826,22.8968,3273000.0
2009-06-15 13:20:00,32.28,32.28,32.22,32.23,1122700.0,22.8968,22.8968,22.8542,22.8613,1122700.0
2009-06-15 13:30:00,32.24,32.24,32.18,32.21,878900.0,22.8684,22.8684,22.8258,22.8471,878900.0
2009-06-15 13:40:00,32.21,32.3,32.2,32.28,2577700.0,22.8471,22.911,22.84,22.8968,2577700.0
2009-06-15 13:50:00,32.28,32.31,32.28,32.3,699700.0,22.8968,22.9181,22.8968,22.911,699700.0
2009-06-15 14:00:00,32.3,32.4,32.27,32.37,1506500.0,22.911,22.9819,22.8897,22.9606,1506500.0
2009-06-15 14:10:00,32.36,32.38,32.32,32.37,434300.0,22.9535,22.9677,22.9251,22.9606,434300.0
2009-06-15 14:20:00,32.37,32.46,32.35,32.45,1534800.0,22.9606,23.0244,22.9464,23.0174,1534800.0
2009-06-15 14:30:00,32.45,32.45,32.35,32.4,722600.0,23.0174,23.0174,22.9464,22.9819,722600.0
2009-06-15 14:40:00,32.39,32.4,32.33,32.36,637300.0,22.9748,22.9819,22.9322,22.9535,637300.0
2009-06-15 14:50:00,32.35,32.38,32.32,32.37,530300.0,22.9464,22.9677,22.9251,22.9606,530300.0
2009-06-15 15:00:00,32.37,32.42,32.35,32.41,831800.0,22.9606,22.9961,22.9464,22.989,831800.0
2009-06-15 15:10:00,32.42,32.5,32.42,32.47,1451000.0,22.9961,23.0528,22.9961,23.0315,1451000.0
2009-06-15 15:20:00,32.48,32.53,32.46,32.51,3191600.0,23.0386,23.0741,23.0244,23.0599,3191600.0
2009-06-15 15:30:00,32.52,32.58,32.49,32.57,2117900.0,23.067,23.1096,23.0457,23.1025,2117900.0
2009-06-15 15:40:00,32.57,32.59,32.25,32.58,1813700.0,23.1025,23.1167,22.8755,23.1096,1813700.0
2009-06-15 15:50:00,32.58,32.59,32.22,32.54,7032900.0,23.1096,23.1167,22.8542,23.0812,7032900.0
2009-06-16 09:30:00,32.71,32.86,32.7,32.73,2939800.0,23.2018,23.3082,23.1947,23.216,2939800.0
2009-06-16 09:40:00,32.74,32.86,32.73,32.85,1657400.0,23.2231,23.3082,23.216,23.3011,1657400.0
2009-06-16 09:50:00,32.86,32.88,32.71,32.73,1957300.0,23.3082,23.3224,23.2018,23.216,1957300.0
2009-06-16 10:00:00,32.72,32.81,32.7,32.75,1614700.0,23.2089,23.2727,23.1947,23.2302,1614700.0
2009-06-16 10:10:00,32.74,32.8,32.6,32.61,1033900.0,23.2231,23.2656,23.1238,23.1308,1033900.0
2009-06-16 10:20:00,32.61,32.72,32.6,32.69,1556900.0,23.1308,23.2089,23.1238,23.1876,1556900.0
2009-06-16 10:30:00,32.69,32.76,32.64,32.75,789400.0,23.1876,23.2372,23.1521,23.2302,789400.0
2009-06-16 10:40:00,32.75,32.81,32.74,32.76,650200.0,23.2302,23.2727,23.2231,23.2372,650200.0
2009-06-16 10:50:00,32.76,32.78,32.73,32.76,366000.0,23.2372,23.2514,23.216,23.2372,366000.0
2009-06-16 11:00:00,32.76,32.83,32.75,32.82,961100.0,23.2372,23.2869,23.2302,23.2798,961100.0
2009-06-16 11:10:00,32.82,32.85,32.8,32.82,701500.0,23.2798,23.3011,23.2656,23.2798,701500.0
2009-06-16 11:20:00,32.82,32.83,32.7,32.73,680100.0,23.2798,23.2869,23.1947,23.216,680100.0
2009-06-16 11:30:00,32.73,32.76,32.7,32.72,1159100.0,23.216,23.2372,23.1947,23.2089,1159100.0
2009-06-16 11:40:00,32.72,32.73,32.58,32.58,1589000.0,23.2089,23.216,23.1096,23.1096,1589000.0
2009-06-16 11:50:00,32.58,32.59,32.49,32.49,1902500.0,23.1096,23.1167,23.0457,23.0457,1902500.0
2009-06-16 12:00:00,32.5,32.52,32.45,32.5,2260300.0,23.0528,23.067,23.0174,23.0528,2260300.0
2009-06-16 12:10:00,32.5,32.5,32.44,32.45,1922600.0,23.0528,23.0528,23.0103,23.0174,1922600.0
2009-06-16 12:20:00,32.45,32.46,32.41,32.44,615800.0,23.0174,23.0244,22.989,23.0103,615800.0
2009-06-16 12:30:00,32.44,32.45,32.29,32.29,1579400.0,23.0103,23.0174,22.9039,22.9039,1579400.0
2009-06-16 12:40:00,32.29,32.31,32.15,32.17,1481700.0,22.9039,22.9181,22.8046,22.8187,1481700.0
2009-06-16 12:50:00,32.17,32.24,32.16,32.18,1135700.0,22.8187,22.8684,22.8117,22.8258,1135700.0
2009-06-16 13:00:00,32.18,32.18,32.08,32.13,2948800.0,22.8258,22.8258,22.7549,22.7904,2948800.0
2009-06-16 13:10:00,32.14,32.26,32.1,32.17,2551400.0,22.7975,22.8826,22.7691,22.8187,2551400.0
2009-06-16 13:20:00,32.18,32.18,32.04,32.12,1942600.0,22.8258,22.8258,22.7265,22.7833,1942600.0
2009-06-16 13:30:00,32.12,32.14,32.07,32.11,1443500.0,22.7833,22.7975,22.7478,22.7762,1443500.0
2009-06-16 13:40:00,32.11,32.15,32.08,32.14,1690400.0,22.7762,22.8046,22.7549,22.7975,1690400.0
2009-06-16 13:50:00,32.14,32.14,32.06,32.09,573900.0,22.7975,22.7975,22.7407,22.762,573900.0
2009-06-16 14:00:00,32.09,32.09,31.97,32.0,1732000.0,22.762,22.762,22.6769,22.6982,1732000.0
2009-06-16 14:10:00,32.0,32.06,31.98,32.06,693300.0,22.6982,22.7407,22.684,22.7407,693300.0
2009-06-16 14:20:00,32.06,32.06,31.96,31.98,788500.0,22.7407,22.7407,22.6698,22.684,788500.0
2009-06-16 14:30:00,31.98,32.06,31.92,32.05,1253600.0,22.684,22.7407,22.6414,22.7336,1253600.0
2009-06-16 14:40:00,32.05,32.06,32.0,32.03,1081100.0,22.7336,22.7407,22.6982,22.7194,1081100.0
2009-06-16 14:50:00,32.03,32.08,32.01,32.06,1298900.0,22.7194,22.7549,22.7053,22.7407,1298900.0
2009-06-16 15:00:00,32.06,32.09,32.01,32.06,1452800.0,22.7407,22.762,22.7053,22.7407,1452800.0
2009-06-16 15:10:00,32.05,32.15,32.01,32.14,1151800.0,22.7336,22.8046,22.7053,22.7975,1151800.0
2009-06-16 15:20:00,32.14,32.14,32.02,32.08,1164300.0,22.7975,22.7975,22.7124,22.7549,1164300.0
2009-06-16 15:30:00,32.08,32.17,32.08,32.15,1647700.0,22.7549,22.8187,22.7549,22.8046,1647700.0
2009-06-16 15:40:00,32.15,32.21,32.1,32.12,2094400.0,22.8046,22.8471,22.7691,22.7833,2094400.0
2009-06-16 15:50:00,32.12,32.12,32.02,32.03,4403400.0,22.7833,22.7833,22.7124,22.7194,4403400.0
2009-06-17 09:30:00,31.78,31.81,31.69,31.79,4161100.0,22.5421,22.5634,22.4783,22.5492,4161100.0
2009-06-17 09:40:00,31.78,31.8,31.61,31.62,2616900.0,22.5421,22.5563,22.4215,22.4286,2616900.0
2009-06-17 09:50:00,31.62,31.63,31.47,31.47,5882300.0,22.4286,22.4357,22.3222,22.3222,5882300.0
2009-06-17 10:00:00,31.47,31.66,31.43,31.64,3098600.0,22.3222,22.457,22.2939,22.4428,3098600.0
2009-06-17 10:10:00,31.65,31.67,31.56,31.62,1629100.0,22.4499,22.4641,22.3861,22.4286,1629100.0
2009-06-17 10:20:00,31.62,31.62,31.44,31.48,1925200.0,22.4286,22.4286,22.3009,22.3293,1925200.0
2009-06-17 10:30:00,31.47,31.49,31.34,31.37,3239600.0,22.3222,22.3364,22.23,22.2513,3239600.0
2009-06-17 10:40:00,31.38,31.45,31.33,31.35,1824700.0,22.2584,22.308,22.2229,22.2371,1824700.0
2009-06-17 10:50:00,31.35,31.44,31.33,31.39,2102300.0,22.2371,22.3009,22.2229,22.2655,2102300.0
2009-06-17 11:00:00,31.39,31.51,31.39,31.46,2693600.0,22.2655,22.3506,22.2655,22.3151,2693600.0
2009-06-17 11:10:00,31.46,31.55,31.42,31.54,1505300.0,22.3151,22.379,22.2868,22.3719,1505300.0
2009-06-17 11:20:00,31.55,31.68,31.54,31.62,1847100.0,22.379,22.4712,22.3719,22.4286,1847100.0
2009-06-17 11:30:00,31.62,31.66,31.54,31.56,3352200.0,22.4286,22.457,22.3719,22.3861,3352200.0
2009-06-17 11:40:00,31.56,31.63,31.53,31.58,1848100.0,22.3861,22.4357,22.3648,22.4003,1848100.0
2009-06-17 11:50:00,31.58,31.61,31.51,31.6,1160300.0,22.4003,22.4215,22.3506,22.4144,1160300.0
2009-06-17 12:00:00,31.61,31.77,31.6,31.76,1106500.0,22.4215,22.535,22.4144,22.5279,1106500.0
2009-06-17 12:10:00,31.77,31.78,31.71,31.71,2199600.0,22.535,22.5421,22.4925,22.4925,2199600.0
2009-06-17 12:20:00,31.71,31.81,31.7,31.74,3233400.0,22.4925,22.5634,22.4854,22.5137,3233400.0
2009-06-17 12:30:00,31.75,31.76,31.69,31.75,2352900.0,22.5208,22.5279,22.4783,22.5208,2352900.0
2009-06-17 12:40:00,31.76,31.77,31.68,31.68,730100.0,22.5279,22.535,22.4712,22.4712,730100.0
2009-06-17 12:50:00,31.68,31.69,31.63,31.64,1983800.0,22.4712,22.4783,22.4357,22.4428,1983800.0
2009-06-17 13:00:00,31.64,31.69,31.64,31.69,443100.0,22.4428,22.4783,22.4428,22.4783,443100.0
2009-06-17 13:10:00,31.68,31.71,31.64,31.67,865400.0,22.4712,22.4925,22.4428,22.4641,865400.0
2009-06-17 13:20:00,31.67,31.75,31.66,31.75,438100.0,22.4641,22.5208,22.457,22.5208,438100.0
2009-06-17 13:30:00,31.75,31.83,31.74,31.83,2230200.0,22.5208,22.5776,22.5137,22.5776,2230200.0
2009-06-17 13:40:00,31.82,31.91,31.82,31.87,2050900.0,22.5705,22.6343,22.5705,22.606,2050900.0
2009-06-17 13:50:00,31.86,31.88,31.79,31.81,925700.0,22.5989,22.613,22.5492,22.5634,925700.0
2009-06-17 14:00:00,31.8,31.9,31.78,31.8,1594600.0,22.5563,22.6272,22.5421,22.5563,1594600.0
2009-06-17 14:10:00,31.8,31.87,31.8,31.83,1932700.0,22.5563,22.606,22.5563,22.5776,1932700.0
2009-06-17 14:20:00,31.82,32.0,31.82,32.0,2229600.0,22.5705,22.6982,22.5705,22.6982,2229600.0
2009-06-17 14:30:00,32.0,32.01,31.82,31.82,2820600.0,22.6982,22.7053,22.5705,22.5705,2820600.0
2009-06-17 14:40:00,31.82,31.83,31.74,31.75,2459100.0,22.5705,22.5776,22.5137,22.5208,2459100.0
2009-06-17 14:50:00,31.75,31.81,31.73,31.8,1302700.0,22.5208,22.5634,22.5066,22.5563,1302700.0
2009-06-17 15:00:00,31.81,31.87,31.75,31.79,1108200.0,22.5634,22.606,22.5208,22.5492,1108200.0
2009-06-17 15:10:00,31.8,31.83,31.76,31.81,566500.0,22.5563,22.5776,22.5279,22.5634,566500.0
2009-06-17 15:20:00,31.81,31.88,31.7,31.72,1678500.0,22.5634,22.613,22.4854,22.4996,1678500.0
2009-06-17 15:30:00,31.71,31.72,31.66,31.71,1608700.0,22.4925,22.4996,22.457,22.4925,1608700.0
2009-06-17 15:40:00,31.7,31.81,31.67,31.8,1852000.0,22.4854,22.5634,22.4641,22.5563,1852000.0
2009-06-17 15:50:00,31.8,31.81,31.66,31.69,6473500.0,22.5563,22.5634,22.457,22.4783,6473500.0
2009-06-18 09:30:00,31.55,31.59,31.37,31.38,2807600.0,22.379,22.4073,22.2513,22.2584,2807600.0
2009-06-18 09:40:00,31.38,31.54,31.35,31.52,1865500.0,22.2584,22.3719,22.2371,22.3577,1865500.0
2009-06-18 09:50:00,31.51,31.75,31.44,31.75,2413800.0,22.3506,22.5208,22.3009,22.5208,2413800.0
2009-06-18 10:00:00,31.7,31.83,31.7,31.78,2977700.0,22.4854,22.5776,22.4854,22.5421,2977700.0
2009-06-18 10:10:00,31.78,31.87,31.77,31.84,1260200.0,22.5421,22.606,22.535,22.5847,1260200.0
2009-06-18 10:20:00,31.84,31.88,31.78,31.81,2182800.0,22.5847,22.613,22.5421,22.5634,2182800.0
2009-06-18 10:30:00,31.81,31.84,31.77,31.78,1237300.0,22.5634,22.5847,22.535,22.5421,1237300.0
2009-06-18 10:40:00,31.78,31.79,31.64,31.64,1650800.0,22.5421,22.5492,22.4428,22.4428,1650800.0
2009-06-18 10:50:00,31.64,31.66,31.59,31.66,1671200.0,22.4428,22.457,22.4073,22.457,1671200.0
2009-06-18 11:00:00,31.65,31.74,31.65,31.72,1090200.0,22.4499,22.5137,22.4499,22.4996,1090200.0
2009-06-18 11:10:00,31.73,31.78,31.67,31.77,1223300.0,22.5066,22.5421,22.4641,22.535,1223300.0
2009-06-18 11:20:00,31.78,31.81,31.74,31.75,1267700.0,22.5421,22.5634,22.5137,22.5208,1267700.0
2009-06-18 11:30:00,31.75,31.77,31.68,31.71,354600.0,22.5208,22.535,22.4712,22.4925,354600.0
2009-06-18 11:40:00,31.71,31.72,31.66,31.67,417100.0,22.4925,22.4996,22.457,22.4641,417100.0
2009-06-18 11:50:00,31.68,31.76,31.67,31.76,382000.0,22.4712,22.5279,22.4641,22.5279,382000.0
2009-06-18 12:00:00,31.76,31.77,31.72,31.76,412300.0,22.5279,22.535,22.4996,22.5279,412300.0
2009-06-18 12:10:00,31.75,31.8,31.74,31.75,1078400.0,22.5208,22.5563,22.5137,22.5208,1078400.0
2009-06-18 12:20:00,31.77,31.77,31.7,31.75,612400.0,22.535,22.535,22.4854,22.5208,612400.0
2009-06-18 12:30:00,31.75,31.76,31.69,31.71,723100.0,22.5208,22.5279,22.4783,22.4925,723100.0
2009-06-18 12:40:00,31.71,31.75,31.67,31.74,1074200.0,22.4925,22.5208,22.4641,22.5137,1074200.0
2009-06-18 12:50:00,31.75,31.76,31.73,31.76,494000.0,22.5208,22.5279,22.5066,22.5279,494000.0
2009-06-18 13:00:00,31.76,31.84,31.75,31.83,593300.0,22.5279,22.5847,22.5208,22.5776,593300.0
2009-06-18 13:10:00,31.83,31.84,31.75,31.78,874000.0,22.5776,22.5847,22.5208,22.5421,874000.0
2009-06-18 13:20:00,31.77,31.82,31.77,31.81,1571500.0,22.535,22.5705,22.535,22.5634,1571500.0
2009-06-18 13:30:00,31.81,31.82,31.7,31.7,757900.0,22.5634,22.5705,22.4854,22.4854,757900.0
2009-06-18 13:40:00,31.7,31.77,31.7,31.76,1081400.0,22.4854,22.535,22.4854,22.5279,1081400.0
2009-06-18 13:50:00,31.76,31.77,31.7,31.7,565900.0,22.5279,22.535,22.4854,22.4854,565900.0
2009-06-18 14:00:00,31.7,31.71,31.63,31.67,725400.0,22.4854,22.4925,22.4357,22.4641,725400.0
2009-06-18 14:10:00,31.67,31.67,31.49,31.61,4485800.0,22.4641,22.4641,22.3364,22.4215,4485800.0
2009-06-18 14:20:00,31.61,31.62,31.53,31.58,1344500.0,22.4215,22.4286,22.3648,22.4003,1344500.0
2009-06-18 14:30:00,31.58,31.62,31.54,31.6,1545200.0,22.4003,22.4286,22.3719,22.4144,1545200.0
2009-06-18 14:40:00,31.6,31.66,31.59,31.63,728200.0,22.4144,22.457,22.4073,22.4357,728200.0
2009-06-18 14:50:00,31.64,31.66,31.6,31.65,365000.0,22.4428,22.457,22.4144,22.4499,365000.0
2009-06-18 15:00:00,31.65,31.67,31.6,31.67,559000.0,22.4499,22.4641,22.4144,22.4641,559000.0
2009-06-18 15:10:00,31.67,31.72,31.65,31.71,988200.0,22.4641,22.4996,22.4499,22.4925,988200.0
2009-06-18 15:20:00,31.71,31.72,31.66,31.68,1095200.0,22.4925,22.4996,22.457,22.4712,1095200.0
2009-06-18 15:30:00,31.68,31.73,31.64,31.66,2179400.0,22.4712,22.5066,22.4428,22.457,2179400.0
2009-06-18 15:40:00,31.67,31.71,31.59,31.62,2753900.0,22.4641,22.4925,22.4073,22.4286,2753900.0
2009-06-18 15:50:00,31.62,31.62,31.53,31.59,5384900.0,22.4286,22.4286,22.3648,22.4073,5384900.0
2009-06-19 09:30:00,32.01,32.07,31.95,32.0,3049100.0,22.7053,22.7478,22.6627,22.6982,3049100.0
2009-06-19 09:40:00,31.99,32.04,31.95,31.97,3322200.0,22.6911,22.7265,22.6627,22.6769,3322200.0
2009-06-19 09:50:00,31.96,32.0,31.92,31.94,3178000.0,22.6698,22.6982,22.6414,22.6556,3178000.0
2009-06-19 10:00:00,31.94,32.0,31.91,31.92,879000.0,22.6556,22.6982,22.6343,22.6414,879000.0
2009-06-19 10:10:00,31.91,31.95,31.85,31.95,1764100.0,22.6343,22.6627,22.5918,22.6627,1764100.0
2009-06-19 10:20:00,31.94,31.99,31.9,31.95,1175000.0,22.6556,22.6911,22.6272,22.6627,1175000.0
2009-06-19 10:30:00,31.95,32.02,31.94,31.96,1746500.0,22.6627,22.7124,22.6556,22.6698,1746500.0
2009-06-19 10:40:00,31.96,32.01,31.94,31.99,1372000.0,22.6698,22.7053,22.6556,22.6911,1372000.0
2009-06-19 10:50:00,31.99,32.04,31.98,32.02,692600.0,22.6911,22.7265,22.684,22.7124,692600.0
2009-06-19 11:00:00,32.02,32.07,32.01,32.06,2880600.0,22.7124,22.7478,22.7053,22.7407,2880600.0
2009-06-19 11:10:00,32.06,32.06,32.02,32.04,1765700.0,22.7407,22.7407,22.7124,22.7265,1765700.0
2009-06-19 11:20:00,32.04,32.05,31.99,32.01,689800.0,22.7265,22.7336,22.6911,22.7053,689800.0
2009-06-19 11:30:00,32.01,32.05,32.0,32.05,757700.0,22.7053,22.7336,22.6982,22.7336,757700.0
2009-06-19 11:40:00,32.05,32.05,31.99,32.0,883000.0,22.7336,22.7336,22.6911,22.6982,883000.0
2009-06-19 11:50:00,31.99,32.04,31.99,32.04,776800.0,22.6911,22.7265,22.6911,22.7265,776800.0
2009-06-19 12:00:00,32.05,32.05,32.0,32.02,1392700.0,22.7336,22.7336,22.6982,22.7124,1392700.0
2009-06-19 12:10:00,32.01,32.02,31.93,31.96,1186800.0,22.7053,22.7124,22.6485,22.6698,1186800.0
2009-06-19 12:20:00,31.96,31.96,31.85,31.88,574900.0,22.6698,22.6698,22.5918,22.613,574900.0
2009-06-19 12:30:00,31.88,31.88,31.79,31.81,1961200.0,22.613,22.613,22.5492,22.5634,1961200.0
2009-06-19 12:40:00,31.81,31.88,31.8,31.88,398300.0,22.5634,22.613,22.5563,22.613,398300.0
2009-06-19 12:50:00,31.87,31.88,31.82,31.83,436800.0,22.606,22.613,22.5705,22.5776,436800.0
2009-06-19 13:00:00,31.83,31.86,31.83,31.86,271800.0,22.5776,22.5989,22.5776,22.5989,271800.0
2009-06-19 13:10:00,31.85,31.91,31.83,31.91,678100.0,22.5918,22.6343,22.5776,22.6343,678100.0
2009-06-19 13:20:00,31.9,31.91,31.83,31.89,1100700.0,22.6272,22.6343,22.5776,22.6201,1100700.0
2009-06-19 13:30:00,31.88,31.96,31.87,31.93,395500.0,22.613,22.6698,22.606,22.6485,395500.0
2009-06-19 13:40:00,31.92,31.95,31.87,31.9,762700.0,22.6414,22.6627,22.606,22.6272,762700.0
2009-06-19 13:50:00,31.9,31.94,31.87,31.89,310200.0,22.6272,22.6556,22.606,22.6201,310200.0
2009-06-19 14:00:00,31.89,31.91,31.82,31.82,366800.0,22.6201,22.6343,22.5705,22.5705,366800.0
2009-06-19 14:10:00,31.83,31.83,31.72,31.72,1487900.0,22.5776,22.5776,22.4996,22.4996,1487900.0
2009-06-19 14:20:00,31.72,31.74,31.67,31.72,755900.0,22.4996,22.5137,22.4641,22.4996,755900.0
2009-06-19 14:30:00,31.72,31.8,31.7,31.75,1119800.0,22.4996,22.5563,22.4854,22.5208,1119800.0
2009-06-19 14:40:00,31.75,31.76,31.72,31.74,697000.0,22.5208,22.5279,22.4996,22.5137,697000.0
2009-06-19 14:50:00,31.74,31.77,31.73,31.76,922100.0,22.5137,22.535,22.5066,22.5279,922100.0
2009-06-19 15:00:00,31.76,31.78,31.71,31.73,1628400.0,22.5279,22.5421,22.4925,22.5066,1628400.0
2009-06-19 15:10:00,31.72,31.82,31.71,31.81,1200800.0,22.4996,22.5705,22.4925,22.5634,1200800.0
2009-06-19 15:20:00,31.81,31.91,31.79,31.9,804700.0,22.5634,22.6343,22.5492,22.6272,804700.0
2009-06-19 15:30:00,31.9,32.0,31.85,31.86,818700.0,22.6272,22.6982,22.5918,22.5989,818700.0
2009-06-19 15:40:00,31.87,31.9,31.78,31.83,2509300.0,22.606,22.6272,22.5421,22.5776,2509300.0
2009-06-19 15:50:00,31.82,31.84,31.73,31.75,4007400.0,22.5705,22.5847,22.5066,22.5208,4007400.0
2009-06-22 09:30:00,31.31,31.39,31.19,31.25,4069900.0,22.2087,22.2655,22.1236,22.1662,4069900.0
2009-06-22 09:40:00,31.25,31.25,31.11,31.17,2250300.0,22.1662,22.1662,22.0669,22.1094,2250300.0
2009-06-22 09:50:00,31.17,31.22,31.07,31.09,1702400.0,22.1094,22.1449,22.0385,22.0527,1702400.0
2009-06-22 10:00:00,31.09,31.1,30.96,31.06,3323100.0,22.0527,22.0598,21.9605,22.0314,3323100.0
2009-06-22 10:10:00,31.06,31.09,30.95,30.96,2463600.0,22.0314,22.0527,21.9534,21.9605,2463600.0
2009-06-22 10:20:00,30.95,31.06,30.95,31.04,1889300.0,21.9534,22.0314,21.9534,22.0172,1889300.0
2009-06-22 10:30:00,31.04,31.04,30.9,30.93,1009200.0,22.0172,22.0172,21.9179,21.9392,1009200.0
2009-06-22 10:40:00,30.93,30.94,30.83,30.88,2430900.0,21.9392,21.9463,21.8683,21.9037,2430900.0
2009-06-22 10:50:00,30.88,30.93,30.84,30.87,975400.0,21.9037,21.9392,21.8754,21.8966,975400.0
2009-06-22 11:00:00,30.86,30.87,30.79,30.82,2126400.0,21.8895,21.8966,21.8399,21.8612,2126400.0
2009-06-22 11:10:00,30.81,30.86,30.79,30.85,1291800.0,21.8541,21.8895,21.8399,21.8824,1291800.0
2009-06-22 11:20:00,30.86,30.92,30.86,30.87,1622300.0,21.8895,21.9321,21.8895,21.8966,1622300.0
2009-06-22 11:30:00,30.87,30.88,30.75,30.76,892500.0,21.8966,21.9037,21.8115,21.8186,892500.0
2009-06-22 11:40:00,30.77,30.81,30.73,30.75,1566700.0,21.8257,21.8541,21.7973,21.8115,1566700.0
2009-06-22 11:50:00,30.74,30.74,30.68,30.71,1132900.0,21.8044,21.8044,21.7619,21.7831,1132900.0
2009-06-22 12:00:00,30.71,30.73,30.67,30.7,1215400.0,21.7831,21.7973,21.7548,21.7761,1215400.0
2009-06-22 12:10:00,30.7,30.76,30.7,30.74,1059900.0,21.7761,21.8186,21.7761,21.8044,1059900.0
2009-06-22 12:20:00,30.74,30.76,30.67,30.7,1365500.0,21.8044,21.8186,21.7548,21.7761,1365500.0
2009-06-22 12:30:00,30.71,30.75,30.7,30.72,602200.0,21.7831,21.8115,21.7761,21.7902,602200.0
2009-06-22 12:40:00,30.72,30.73,30.68,30.69,474500.0,21.7902,21.7973,21.7619,21.769,474500.0
2009-06-22 12:50:00,30.69,30.76,30.68,30.76,335200.0,21.769,21.8186,21.7619,21.8186,335200.0
2009-06-22 13:00:00,30.75,30.76,30.73,30.73,384000.0,21.8115,21.8186,21.7973,21.7973,384000.0
2009-06-22 13:10:00,30.73,30.74,30.64,30.65,1173600.0,21.7973,21.8044,21.7335,21.7406,1173600.0
2009-06-22 13:20:00,30.65,30.67,30.59,30.62,1378500.0,21.7406,21.7548,21.698,21.7193,1378500.0
2009-06-22 13:30:00,30.63,30.72,30.62,30.71,1064200.0,21.7264,21.7902,21.7193,21.7831,1064200.0
2009-06-22 13:40:00,30.71,30.78,30.71,30.75,1385000.0,21.7831,21.8328,21.7831,21.8115,1385000.0
2009-06-22 13:50:00,30.76,30.79,30.74,30.78,714900.0,21.8186,21.8399,21.8044,21.8328,714900.0
2009-06-22 14:00:00,30.77,30.78,30.72,30.73,610600.0,21.8257,21.8328,21.7902,21.7973,610600.0
2009-06-22 14:10:00,30.73,30.76,30.71,30.75,629600.0,21.7973,21.8186,21.7831,21.8115,629600.0
2009-06-22 14:20:00,30.75,30.76,30.68,30.68,2732800.0,21.8115,21.8186,21.7619,21.7619,2732800.0
2009-06-22 14:30:00,30.68,30.77,30.66,30.75,1277600.0,21.7619,21.8257,21.7477,21.8115,1277600.0
2009-06-22 14:40:00,30.75,30.77,30.7,30.76,900100.0,21.8115,21.8257,21.7761,21.8186,900100.0
2009-06-22 14:50:00,30.75,30.76,30.7,30.73,739800.0,21.8115,21.8186,21.7761,21.7973,739800.0
2009-06-22 15:00:00,30.73,30.79,30.73,30.79,1021800.0,21.7973,21.8399,21.7973,21.8399,1021800.0
2009-06-22 15:10:00,30.78,30.8,30.73,30.79,2094500.0,21.8328,21.847,21.7973,21.8399,2094500.0
2009-06-22 15:20:00,30.79,30.8,30.73,30.75,1559700.0,21.8399,21.847,21.7973,21.8115,1559700.0
2009-06-22 15:30:00,30.74,30.78,30.73,30.78,2751900.0,21.8044,21.8328,21.7973,21.8328,2751900.0
2009-06-22 15:40:00,30.77,30.78,30.7,30.72,3425400.0,21.8257,21.8328,21.7761,21.7902,3425400.0
2009-06-22 15:50:00,30.71,30.73,30.58,30.6,6625100.0,21.7831,21.7973,21.6909,21.7051,6625100.0
2009-06-23 09:30:00,30.56,30.65,30.51,30.57,6898400.0,21.8522,21.9166,21.8165,21.8594,6898400.0
2009-06-23 09:40:00,30.57,30.61,30.39,30.46,3956400.0,21.8594,21.888,21.7306,21.7807,3956400.0
2009-06-23 09:50:00,30.47,30.54,30.45,30.52,1989900.0,21.7879,21.8379,21.7736,21.8236,1989900.0
2009-06-23 10:00:00,30.52,30.61,30.43,30.49,2800600.0,21.8236,21.888,21.7592,21.8022,2800600.0
2009-06-23 10:10:00,30.49,30.5,30.35,30.42,1840300.0,21.8022,21.8093,21.702,21.7521,1840300.0
2009-06-23 10:20:00,30.42,30.47,30.28,30.28,1645400.0,21.7521,21.7879,21.652,21.652,1645400.0
2009-06-23 10:30:00,30.28,30.35,30.27,30.31,1695600.0,21.652,21.702,21.6448,21.6734,1695600.0
2009-06-23 10:40:00,30.31,30.32,30.2,30.24,2456400.0,21.6734,21.6806,21.5948,21.6234,2456400.0
2009-06-23 10:50:00,30.24,30.28,30.2,30.27,1930600.0,21.6234,21.652,21.5948,21.6448,1930600.0
2009-06-23 11:00:00,30.26,30.28,30.15,30.16,2304200.0,21.6377,21.652,21.559,21.5662,2304200.0
2009-06-23 11:10:00,30.15,30.22,30.12,30.21,2570100.0,21.559,21.6091,21.5376,21.6019,2570100.0
2009-06-23 11:20:00,30.21,30.3,30.19,30.25,2898200.0,21.6019,21.6663,21.5876,21.6305,2898200.0
2009-06-23 11:30:00,30.26,30.34,30.21,30.33,2330000.0,21.6377,21.6949,21.6019,21.6877,2330000.0
2009-06-23 11:40:00,30.33,30.38,30.27,30.38,2635200.0,21.6877,21.7235,21.6448,21.7235,2635200.0
2009-06-23 11:50:00,30.39,30.48,30.37,30.44,1575100.0,21.7306,21.795,21.7163,21.7664,1575100.0
2009-06-23 12:00:00,30.45,30.49,30.43,30.47,1940600.0,21.7736,21.8022,21.7592,21.7879,1940600.0
2009-06-23 12:10:00,30.47,30.47,30.37,30.38,701300.0,21.7879,21.7879,21.7163,21.7235,701300.0
2009-06-23 12:20:00,30.39,30.44,30.36,30.38,742800.0,21.7306,21.7664,21.7092,21.7235,742800.0
2009-06-23 12:30:00,30.37,30.5,30.37,30.47,745500.0,21.7163,21.8093,21.7163,21.7879,745500.0
2009-06-23 12:40:00,30.48,30.5,30.45,30.5,1310500.0,21.795,21.8093,21.7736,21.8093,1310500.0
2009-06-23 12:50:00,30.5,30.51,30.45,30.46,749600.0,21.8093,21.8165,21.7736,21.7807,749600.0
2009-06-23 13:00:00,30.46,30.58,30.45,30.56,1738800.0,21.7807,21.8665,21.7736,21.8522,1738800.0
2009-06-23 13:10:00,30.55,30.61,30.54,30.58,805000.0,21.8451,21.888,21.8379,21.8665,805000.0
2009-06-23 13:20:00,30.58,30.59,30.49,30.49,745200.0,21.8665,21.8737,21.8022,21.8022,745200.0
2009-06-23 13:30:00,30.5,30.56,30.49,30.56,1119800.0,21.8093,21.8522,21.8022,21.8522,1119800.0
2009-06-23 13:40:00,30.56,30.57,30.46,30.49,1339800.0,21.8522,21.8594,21.7807,21.8022,1339800.0
2009-06-23 13:50:00,30.48,30.51,30.42,30.42,2659900.0,21.795,21.8165,21.7521,21.7521,2659900.0
2009-06-23 14:00:00,30.42,30.5,30.39,30.49,451900.0,21.7521,21.8093,21.7306,21.8022,451900.0
2009-06-23 14:10:00,30.49,30.65,30.49,30.62,1091900.0,21.8022,21.9166,21.8022,21.8951,1091900.0
2009-06-23 14:20:00,30.62,30.64,30.54,30.54,1098600.0,21.8951,21.9094,21.8379,21.8379,1098600.0
2009-06-23 14:30:00,30.55,30.57,30.51,30.52,477500.0,21.8451,21.8594,21.8165,21.8236,477500.0
2009-06-23 14:40:00,30.52,30.57,30.49,30.55,1046800.0,21.8236,21.8594,21.8022,21.8451,1046800.0
2009-06-23 14:50:00,30.54,30.62,30.52,30.54,1363600.0,21.8379,21.8951,21.8236,21.8379,1363600.0
2009-06-23 15:00:00,30.53,30.55,30.45,30.46,1771300.0,21.8308,21.8451,21.7736,21.7807,1771300.0
2009-06-23 15:10:00,30.46,30.52,30.44,30.49,1711500.0,21.7807,21.8236,21.7664,21.8022,1711500.0
2009-06-23 15:20:00,30.5,30.55,30.45,30.54,3248900.0,21.8093,21.8451,21.7736,21.8379,3248900.0
2009-06-23 15:30:00,30.53,30.54,30.45,30.52,2249400.0,21.8308,21.8379,21.7736,21.8236,2249400.0
2009-06-23 15:40:00,30.53,30.65,30.52,30.64,4388900.0,21.8308,21.9166,21.8236,21.9094,4388900.0
2009-06-23 15:50:00,30.64,30.65,30.5,30.55,7888400.0,21.9094,21.9166,21.8093,21.8451,7888400.0
2009-06-24 09:30:00,31.36,31.51,31.3,31.45,5021000.0,22.4243,22.5315,22.3814,22.4886,5021000.0
2009-06-24 09:40:00,31.45,31.52,31.39,31.45,3549300.0,22.4886,22.5387,22.4457,22.4886,3549300.0
2009-06-24 09:50:00,31.45,31.53,31.41,31.51,1997100.0,22.4886,22.5458,22.46,22.5315,1997100.0
2009-06-24 10:00:00,31.51,31.56,31.43,31.54,2170400.0,22.5315,22.5673,22.4743,22.553,2170400.0
2009-06-24 10:10:00,31.55,31.62,31.54,31.6,2403700.0,22.5601,22.6102,22.553,22.5959,2403700.0
2009-06-24 10:20:00,31.6,31.66,31.59,31.6,1775100.0,22.5959,22.6388,22.5887,22.5959,1775100.0
2009-06-24 10:30:00,31.59,31.62,31.49,31.51,2365800.0,22.5887,22.6102,22.5172,22.5315,2365800.0
2009-06-24 10:40:00,31.51,31.62,31.48,31.62,1792300.0,22.5315,22.6102,22.5101,22.6102,1792300.0
2009-06-24 10:50:00,31.62,31.65,31.56,31.57,1585500.0,22.6102,22.6316,22.5673,22.5744,1585500.0
2009-06-24 11:00:00,31.57,31.61,31.52,31.55,2077700.0,22.5744,22.603,22.5387,22.5601,2077700.0
2009-06-24 11:10:00,31.55,31.6,31.54,31.55,728000.0,22.5601,22.5959,22.553,22.5601,728000.0
2009-06-24 11:20:00,31.56,31.69,31.53,31.65,2144000.0,22.5673,22.6602,22.5458,22.6316,2144000.0
2009-06-24 11:30:00,31.66,31.68,31.62,31.62,1355200.0,22.6388,22.6531,22.6102,22.6102,1355200.0
2009-06-24 11:40:00,31.63,31.63,31.56,31.56,733300.0,22.6173,22.6173,22.5673,22.5673,733300.0
2009-06-24 11:50:00,31.56,31.58,31.5,31.57,824200.0,22.5673,22.5816,22.5244,22.5744,824200.0
2009-06-24 12:00:00,31.57,31.59,31.56,31.58,359200.0,22.5744,22.5887,22.5673,22.5816,359200.0
2009-06-24 12:10:00,31.58,31.6,31.51,31.51,568600.0,22.5816,22.5959,22.5315,22.5315,568600.0
2009-06-24 12:20:00,31.52,31.53,31.47,31.5,905400.0,22.5387,22.5458,22.5029,22.5244,905400.0
2009-06-24 12:30:00,31.5,31.52,31.49,31.49,563100.0,22.5244,22.5387,22.5172,22.5172,563100.0
2009-06-24 12:40:00,31.5,31.5,31.45,31.49,472800.0,22.5244,22.5244,22.4886,22.5172,472800.0
2009-06-24 12:50:00,31.49,31.5,31.46,31.47,806300.0,22.5172,22.5244,22.4958,22.5029,806300.0
2009-06-24 13:00:00,31.48,31.54,31.47,31.54,1708000.0,22.5101,22.553,22.5029,22.553,1708000.0
2009-06-24 13:10:00,31.54,31.56,31.5,31.56,615300.0,22.553,22.5673,22.5244,22.5673,615300.0
2009-06-24 13:20:00,31.56,31.58,31.53,31.55,755500.0,22.5673,22.5816,22.5458,22.5601,755500.0
2009-06-24 13:30:00,31.55,31.56,31.47,31.52,900400.0,22.5601,22.5673,22.5029,22.5387,900400.0
2009-06-24 13:40:00,31.52,31.52,31.42,31.43,598200.0,22.5387,22.5387,22.4672,22.4743,598200.0
2009-06-24 13:50:00,31.44,31.47,31.41,31.43,712700.0,22.4815,22.5029,22.46,22.4743,712700.0
2009-06-24 14:00:00,31.43,31.52,31.41,31.51,1175700.0,22.4743,22.5387,22.46,22.5315,1175700.0
2009-06-24 14:10:00,31.51,31.57,31.41,31.48,1304600.0,22.5315,22.5744,22.46,22.5101,1304600.0
2009-06-24 14:20:00,31.48,31.53,31.27,31.32,4083300.0,22.5101,22.5458,22.3599,22.3957,4083300.0
2009-06-24 14:30:00,31.31,31.34,31.06,31.09,4380600.0,22.3885,22.41,22.2097,22.2312,4380600.0
2009-06-24 14:40:00,31.09,31.26,31.09,31.2,2905700.0,22.2312,22.3527,22.2312,22.3098,2905700.0
2009-06-24 14:50:00,31.2,31.29,31.19,31.23,1788200.0,22.3098,22.3742,22.3027,22.3313,1788200.0
2009-06-24 15:00:00,31.24,31.27,31.04,31.05,2034100.0,22.3384,22.3599,22.1954,22.2026,2034100.0
2009-06-24 15:10:00,31.05,31.09,31.0,31.06,1883400.0,22.2026,22.2312,22.1668,22.2097,1883400.0
2009-06-24 15:20:00,31.05,31.24,31.03,31.2,2890000.0,22.2026,22.3384,22.1883,22.3098,2890000.0
2009-06-24 15:30:00,31.2,31.24,31.16,31.2,2015600.0,22.3098,22.3384,22.2812,22.3098,2015600.0
2009-06-24 15:40:00,31.19,31.26,31.09,31.24,2140500.0,22.3027,22.3527,22.2312,22.3384,2140500.0
2009-06-24 15:50:00,31.24,31.27,31.17,31.24,5223200.0,22.3384,22.3599,22.2884,22.3384,5223200.0
2009-06-25 09:30:00,31.02,31.26,31.01,31.2,3243200.0,22.1811,22.3527,22.174,22.3098,3243200.0
2009-06-25 09:40:00,31.2,31.32,31.2,31.26,3519700.0,22.3098,22.3957,22.3098,22.3527,3519700.0
2009-06-25 09:50:00,31.26,31.42,31.23,31.41,2780500.0,22.3527,22.4672,22.3313,22.46,2780500.0
2009-06-25 10:00:00,31.41,31.5,31.41,31.48,2882300.0,22.46,22.5244,22.46,22.5101,2882300.0
2009-06-25 10:10:00,31.48,31.63,31.47,31.6,2773400.0,22.5101,22.6173,22.5029,22.5959,2773400.0
2009-06-25 10:20:00,31.61,31.62,31.5,31.54,2230800.0,22.603,22.6102,22.5244,22.553,2230800.0
2009-06-25 10:30:00,31.54,31.54,31.44,31.44,2376600.0,22.553,22.553,22.4815,22.4815,2376600.0
2009-06-25 10:40:00,31.45,31.47,31.36,31.38,880600.0,22.4886,22.5029,22.4243,22.4386,880600.0
2009-06-25 10:50:00,31.38,31.41,31.34,31.36,922800.0,22.4386,22.46,22.41,22.4243,922800.0
2009-06-25 11:00:00,31.36,31.42,31.33,31.4,1410200.0,22.4243,22.4672,22.4028,22.4529,1410200.0
2009-06-25 11:10:00,31.4,31.41,31.32,31.4,1935700.0,22.4529,22.46,22.3957,22.4529,1935700.0
2009-06-25 11:20:00,31.4,31.56,31.39,31.55,1402000.0,22.4529,22.5673,22.4457,22.5601,1402000.0
2009-06-25 11:30:00,31.56,31.65,31.55,31.64,1339300.0,22.5673,22.6316,22.5601,22.6245,1339300.0
2009-06-25 11:40:00,31.64,31.7,31.63,31.68,1682500.0,22.6245,22.6674,22.6173,22.6531,1682500.0
2009-06-25 11:50:00,31.68,31.84,31.66,31.83,1776700.0,22.6531,22.7675,22.6388,22.7603,1776700.0
2009-06-25 12:00:00,31.84,31.89,31.82,31.84,1771800.0,22.7675,22.8032,22.7532,22.7675,1771800.0
2009-06-25 12:10:00,31.84,31.86,31.8,31.84,741900.0,22.7675,22.7818,22.7389,22.7675,741900.0
2009-06-25 12:20:00,31.84,31.89,31.83,31.89,894600.0,22.7675,22.8032,22.7603,22.8032,894600.0
2009-06-25 12:30:00,31.89,31.92,31.8,31.81,709700.0,22.8032,22.8247,22.7389,22.746,709700.0
2009-06-25 12:40:00,31.8,31.83,31.8,31.81,408500.0,22.7389,22.7603,22.7389,22.746,408500.0
2009-06-25 12:50:00,31.8,31.86,31.8,31.8,758000.0,22.7389,22.7818,22.7389,22.7389,758000.0
2009-06-25 13:00:00,31.8,31.97,31.79,31.96,1604800.0,22.7389,22.8604,22.7317,22.8533,1604800.0
2009-06-25 13:10:00,31.96,32.0,31.85,31.98,1614200.0,22.8533,22.8819,22.7746,22.8676,1614200.0
2009-06-25 13:20:00,31.99,32.01,31.85,31.97,800800.0,22.8747,22.889,22.7746,22.8604,800800.0
2009-06-25 13:30:00,31.97,32.0,31.94,31.96,907200.0,22.8604,22.8819,22.839,22.8533,907200.0
2009-06-25 13:40:00,31.96,31.97,31.93,31.94,570200.0,22.8533,22.8604,22.8318,22.839,570200.0
2009-06-25 13:50:00,31.95,31.96,31.8,31.94,979900.0,22.8461,22.8533,22.7389,22.839,979900.0
2009-06-25 14:00:00,31.94,31.95,31.83,31.83,1045600.0,22.839,22.8461,22.7603,22.7603,1045600.0
2009-06-25 14:10:00,31.83,31.88,31.79,31.82,569500.0,22.7603,22.7961,22.7317,22.7532,569500.0
2009-06-25 14:20:00,31.82,31.93,31.82,31.93,732300.0,22.7532,22.8318,22.7532,22.8318,732300.0
2009-06-25 14:30:00,31.93,31.95,31.86,31.87,1052600.0,22.8318,22.8461,22.7818,22.7889,1052600.0
2009-06-25 14:40:00,31.87,31.98,31.85,31.96,1016800.0,22.7889,22.8676,22.7746,22.8533,1016800.0
2009-06-25 14:50:00,31.96,32.0,31.8,31.96,747800.0,22.8533,22.8819,22.7389,22.8533,747800.0
2009-06-25 15:00:00,31.95,32.07,31.94,32.05,1879200.0,22.8461,22.9319,22.839,22.9176,1879200.0
2009-06-25 15:10:00,32.05,32.08,31.99,32.01,1733700.0,22.9176,22.9391,22.8747,22.889,1733700.0
2009-06-25 15:20:00,32.02,32.08,31.98,32.06,1435300.0,22.8962,22.9391,22.8676,22.9248,1435300.0
2009-06-25 15:30:00,32.07,32.07,31.84,31.88,2208800.0,22.9319,22.9319,22.7675,22.7961,2208800.0
2009-06-25 15:40:00,31.88,32.06,31.88,32.03,1857500.0,22.7961,22.9248,22.7961,22.9033,1857500.0
2009-06-25 15:50:00,32.02,32.13,31.97,32.12,5182100.0,22.8962,22.9748,22.8604,22.9677,5182100.0
2009-06-26 09:30:00,32.17,32.21,32.06,32.15,4657700.0,23.0035,23.0321,22.9248,22.9892,4657700.0
2009-06-26 09:40:00,32.15,32.31,32.15,32.29,4964600.0,22.9892,23.1036,22.9892,23.0893,4964600.0
2009-06-26 09:50:00,32.28,32.28,32.06,32.09,3454500.0,23.0821,23.0821,22.9248,22.9462,3454500.0
2009-06-26 10:00:00,32.1,32.28,32.06,32.12,1640000.0,22.9534,23.0821,22.9248,22.9677,1640000.0
2009-06-26 10:10:00,32.12,32.28,32.11,32.23,4661300.0,22.9677,23.0821,22.9605,23.0464,4661300.0
2009-06-26 10:20:00,32.22,32.39,32.21,32.31,4616200.0,23.0392,23.1608,23.0321,23.1036,4616200.0
2009-06-26 10:30:00,32.32,32.42,32.27,32.27,1566600.0,23.1107,23.1822,23.075,23.075,1566600.0
2009-06-26 10:40:00,32.26,32.3,32.17,32.23,1521200.0,23.0678,23.0964,23.0035,23.0464,1521200.0
2009-06-26 10:50:00,32.24,32.3,32.19,32.29,1006200.0,23.0535,23.0964,23.0178,23.0893,1006200.0
2009-06-26 11:00:00,32.29,32.35,32.18,32.25,1352300.0,23.0893,23.1322,23.0106,23.0607,1352300.0
2009-06-26 11:10:00,32.25,32.28,32.22,32.24,1328100.0,23.0607,23.0821,23.0392,23.0535,1328100.0
2009-06-26 11:20:00,32.25,32.3,32.2,32.28,2393500.0,23.0607,23.0964,23.0249,23.0821,2393500.0
2009-06-26 11:30:00,32.28,32.3,32.23,32.24,763000.0,23.0821,23.0964,23.0464,23.0535,763000.0
2009-06-26 11:40:00,32.24,32.27,32.15,32.17,1165100.0,23.0535,23.075,22.9892,23.0035,1165100.0
2009-06-26 11:50:00,32.16,32.27,32.09,32.22,789200.0,22.9963,23.075,22.9462,23.0392,789200.0
2009-06-26 12:00:00,32.22,32.32,32.21,32.29,864700.0,23.0392,23.1107,23.0321,23.0893,864700.0
2009-06-26 12:10:00,32.29,32.31,32.27,32.28,581200.0,23.0893,23.1036,23.075,23.0821,581200.0
2009-06-26 12:20:00,32.27,32.33,32.26,32.3,1009900.0,23.075,23.1179,23.0678,23.0964,1009900.0
2009-06-26 12:30:00,32.31,32.34,32.27,32.33,1209900.0,23.1036,23.125,23.075,23.1179,1209900.0
2009-06-26 12:40:00,32.33,32.38,32.32,32.36,685100.0,23.1179,23.1536,23.1107,23.1393,685100.0
2009-06-26 12:50:00,32.36,32.4,32.34,32.37,847900.0,23.1393,23.1679,23.125,23.1465,847900.0
2009-06-26 13:00:00,32.37,32.38,32.33,32.36,623000.0,23.1465,23.1536,23.1179,23.1393,623000.0
2009-06-26 13:10:00,32.36,32.37,32.32,32.37,644900.0,23.1393,23.1465,23.1107,23.1465,644900.0
2009-06-26 13:20:00,32.37,32.39,32.33,32.37,822300.0,23.1465,23.1608,23.1179,23.1465,822300.0
2009-06-26 13:30:00,32.36,32.36,32.29,32.33,448000.0,23.1393,23.1393,23.0893,23.1179,448000.0
2009-06-26 13:40:00,32.33,32.39,32.32,32.36,634900.0,23.1179,23.1608,23.1107,23.1393,634900.0
2009-06-26 13:50:00,32.36,32.37,32.32,32.33,822700.0,23.1393,23.1465,23.1107,23.1179,822700.0
2009-06-26 14:00:00,32.33,32.37,32.28,32.34,719100.0,23.1179,23.1465,23.0821,23.125,719100.0
2009-06-26 14:10:00,32.34,32.37,32.33,32.36,301300.0,23.125,23.1465,23.1179,23.1393,301300.0
2009-06-26 14:20:00,32.35,32.36,32.29,32.3,496300.0,23.1322,23.1393,23.0893,23.0964,496300.0
2009-06-26 14:30:00,32.3,32.35,32.29,32.33,621500.0,23.0964,23.1322,23.0893,23.1179,621500.0
2009-06-26 14:40:00,32.33,32.38,32.28,32.33,617700.0,23.1179,23.1536,23.0821,23.1179,617700.0
2009-06-26 14:50:00,32.34,32.41,32.34,32.41,331600.0,23.125,23.1751,23.125,23.1751,331600.0
2009-06-26 15:00:00,32.4,32.43,32.25,32.38,990800.0,23.1679,23.1894,23.0607,23.1536,990800.0
2009-06-26 15:10:00,32.39,32.41,32.33,32.35,1050000.0,23.1608,23.1751,23.1179,23.1322,1050000.0
2009-06-26 15:20:00,32.36,32.38,32.34,32.36,442200.0,23.1393,23.1536,23.125,23.1393,442200.0
2009-06-26 15:30:00,32.36,32.39,32.33,32.34,657900.0,23.1393,23.1608,23.1179,23.125,657900.0
2009-06-26 15:40:00,32.34,32.48,32.33,32.45,3137200.0,23.125,23.2251,23.1179,23.2037,3137200.0
2009-06-26 15:50:00,32.45,32.47,32.32,32.33,3122900.0,23.2037,23.218,23.1107,23.1179,3122900.0
2009-06-29 09:30:00,32.62,32.64,32.4,32.41,2713800.0,23.3252,23.3395,23.1679,23.1751,2713800.0
2009-06-29 09:40:00,32.4,32.45,32.34,32.35,1768700.0,23.1679,23.2037,23.125,23.1322,1768700.0
2009-06-29 09:50:00,32.34,32.36,32.23,32.29,2370700.0,23.125,23.1393,23.0464,23.0893,2370700.0
2009-06-29 10:00:00,32.29,32.37,32.27,32.36,1671300.0,23.0893,23.1465,23.075,23.1393,1671300.0
2009-06-29 10:10:00,32.36,32.45,32.34,32.44,4354200.0,23.1393,23.2037,23.125,23.1965,4354200.0
2009-06-29 10:20:00,32.44,32.53,32.4,32.53,2570800.0,23.1965,23.2609,23.1679,23.2609,2570800.0
2009-06-29 10:30:00,32.53,32.58,32.51,32.55,2378300.0,23.2609,23.2966,23.2466,23.2752,2378300.0
2009-06-29 10:40:00,32.54,32.65,32.5,32.62,2258800.0,23.268,23.3467,23.2394,23.3252,2258800.0
2009-06-29 10:50:00,32.62,32.63,32.57,32.59,1332800.0,23.3252,23.3324,23.2895,23.3038,1332800.0
2009-06-29 11:00:00,32.58,32.6,32.54,32.55,739800.0,23.2966,23.3109,23.268,23.2752,739800.0
2009-06-29 11:10:00,32.55,32.64,32.43,32.57,980300.0,23.2752,23.3395,23.1894,23.2895,980300.0
2009-06-29 11:20:00,32.56,32.64,32.56,32.61,1186200.0,23.2823,23.3395,23.2823,23.3181,1186200.0
2009-06-29 11:30:00,32.61,32.62,32.54,32.55,693200.0,23.3181,23.3252,23.268,23.2752,693200.0
2009-06-29 11:40:00,32.55,32.63,32.54,32.6,1166700.0,23.2752,23.3324,23.268,23.3109,1166700.0
2009-06-29 11:50:00,32.6,32.65,32.59,32.61,738500.0,23.3109,23.3467,23.3038,23.3181,738500.0
2009-06-29 12:00:00,32.61,32.63,32.57,32.6,1141600.0,23.3181,23.3324,23.2895,23.3109,1141600.0
2009-06-29 12:10:00,32.6,32.62,32.58,32.62,350500.0,23.3109,23.3252,23.2966,23.3252,350500.0
2009-06-29 12:20:00,32.6,32.62,32.57,32.61,271300.0,23.3109,23.3252,23.2895,23.3181,271300.0
2009-06-29 12:30:00,32.61,32.65,32.59,32.6,722700.0,23.3181,23.3467,23.3038,23.3109,722700.0
2009-06-29 12:40:00,32.59,32.6,32.56,32.57,338900.0,23.3038,23.3109,23.2823,23.2895,338900.0
2009-06-29 12:50:00,32.57,32.57,32.52,32.52,323200.0,23.2895,23.2895,23.2537,23.2537,323200.0
2009-06-29 13:00:00,32.53,32.58,32.51,32.56,1498200.0,23.2609,23.2966,23.2466,23.2823,1498200.0
2009-06-29 13:10:00,32.56,32.62,32.56,32.57,456800.0,23.2823,23.3252,23.2823,23.2895,456800.0
2009-06-29 13:20:00,32.57,32.61,32.56,32.6,780600.0,23.2895,23.3181,23.2823,23.3109,780600.0
2009-06-29 13:30:00,32.6,32.63,32.59,32.61,1080600.0,23.3109,23.3324,23.3038,23.3181,1080600.0
2009-06-29 13:40:00,32.61,32.63,32.59,32.6,462500.0,23.3181,23.3324,23.3038,23.3109,462500.0
2009-06-29 13:50:00,32.6,32.63,32.56,32.62,394400.0,23.3109,23.3324,23.2823,23.3252,394400.0
2009-06-29 14:00:00,32.62,32.62,32.53,32.56,523800.0,23.3252,23.3252,23.2609,23.2823,523800.0
2009-06-29 14:10:00,32.56,32.6,32.54,32.58,1540400.0,23.2823,23.3109,23.268,23.2966,1540400.0
2009-06-29 14:20:00,32.58,32.59,32.54,32.55,347700.0,23.2966,23.3038,23.268,23.2752,347700.0
2009-06-29 14:30:00,32.55,32.6,32.55,32.56,262600.0,23.2752,23.3109,23.2752,23.2823,262600.0
2009-06-29 14:40:00,32.56,32.57,32.54,32.57,311800.0,23.2823,23.2895,23.268,23.2895,311800.0
2009-06-29 14:50:00,32.57,32.59,32.53,32.57,757300.0,23.2895,23.3038,23.2609,23.2895,757300.0
2009-06-29 15:00:00,32.57,32.61,32.55,32.57,613400.0,23.2895,23.3181,23.2752,23.2895,613400.0
2009-06-29 15:10:00,32.57,32.66,32.57,32.63,558300.0,23.2895,23.3538,23.2895,23.3324,558300.0
2009-06-29 15:20:00,32.63,32.66,32.61,32.64,510500.0,23.3324,23.3538,23.3181,23.3395,510500.0
2009-06-29 15:30:00,32.63,32.63,32.48,32.49,1379300.0,23.3324,23.3324,23.2251,23.2323,1379300.0
2009-06-29 15:40:00,32.49,32.6,32.49,32.53,1311700.0,23.2323,23.3109,23.2323,23.2609,1311700.0
2009-06-29 15:50:00,32.52,32.59,32.47,32.57,2835000.0,23.2537,23.3038,23.218,23.2895,2835000.0
2009-06-30 09:30:00,32.53,32.66,32.51,32.58,3906000.0,23.2609,23.3538,23.2466,23.2966,3906000.0
2009-06-30 09:40:00,32.58,32.67,32.57,32.61,1962800.0,23.2966,23.361,23.2895,23.3181,1962800.0
2009-06-30 09:50:00,32.61,32.63,32.55,32.63,2848000.0,23.3181,23.3324,23.2752,23.3324,2848000.0
2009-06-30 10:00:00,32.62,32.62,32.33,32.42,7230900.0,23.3252,23.3252,23.1179,23.1822,7230900.0
2009-06-30 10:10:00,32.42,32.44,32.26,32.26,1974000.0,23.1822,23.1965,23.0678,23.0678,1974000.0
2009-06-30 10:20:00,32.27,32.28,32.12,32.16,2547200.0,23.075,23.0821,22.9677,22.9963,2547200.0
2009-06-30 10:30:00,32.15,32.16,32.01,32.05,2089800.0,22.9892,22.9963,22.889,22.9176,2089800.0
2009-06-30 10:40:00,32.06,32.19,32.04,32.18,3385800.0,22.9248,23.0178,22.9105,23.0106,3385800.0
2009-06-30 10:50:00,32.18,32.24,32.17,32.22,3189400.0,23.0106,23.0535,23.0035,23.0392,3189400.0
2009-06-30 11:00:00,32.22,32.26,32.15,32.15,3284800.0,23.0392,23.0678,22.9892,22.9892,3284800.0
2009-06-30 11:10:00,32.15,32.18,32.12,32.18,3031300.0,22.9892,23.0106,22.9677,23.0106,3031300.0
2009-06-30 11:20:00,32.18,32.2,32.13,32.16,1344500.0,23.0106,23.0249,22.9748,22.9963,1344500.0
2009-06-30 11:30:00,32.16,32.16,32.0,32.06,1667000.0,22.9963,22.9963,22.8819,22.9248,1667000.0
2009-06-30 11:40:00,32.06,32.15,32.06,32.15,1034100.0,22.9248,22.9892,22.9248,22.9892,1034100.0
2009-06-30 11:50:00,32.14,32.18,32.12,32.14,1202500.0,22.982,23.0106,22.9677,22.982,1202500.0
2009-06-30 12:00:00,32.14,32.15,32.12,32.14,857900.0,22.982,22.9892,22.9677,22.982,857900.0
2009-06-30 12:10:00,32.14,32.19,32.14,32.14,694900.0,22.982,23.0178,22.982,22.982,694900.0
2009-06-30 12:20:00,32.13,32.18,32.08,32.15,740400.0,22.9748,23.0106,22.9391,22.9892,740400.0
2009-06-30 12:30:00,32.15,32.21,32.13,32.17,692500.0,22.9892,23.0321,22.9748,23.0035,692500.0
2009-06-30 12:40:00,32.17,32.2,32.15,32.15,482700.0,23.0035,23.0249,22.9892,22.9892,482700.0
2009-06-30 12:50:00,32.15,32.21,32.15,32.2,495300.0,22.9892,23.0321,22.9892,23.0249,495300.0
2009-06-30 13:00:00,32.21,32.21,32.15,32.17,648400.0,23.0321,23.0321,22.9892,23.0035,648400.0
2009-06-30 13:10:00,32.17,32.17,32.12,32.12,244100.0,23.0035,23.0035,22.9677,22.9677,244100.0
2009-06-30 13:20:00,32.12,32.18,32.12,32.15,1558900.0,22.9677,23.0106,22.9677,22.9892,1558900.0
2009-06-30 13:30:00,32.15,32.18,32.13,32.13,914900.0,22.9892,23.0106,22.9748,22.9748,914900.0
2009-06-30 13:40:00,32.14,32.19,32.13,32.17,1049000.0,22.982,23.0178,22.9748,23.0035,1049000.0
2009-06-30 13:50:00,32.17,32.18,32.08,32.08,840300.0,23.0035,23.0106,22.9391,22.9391,840300.0
2009-06-30 14:00:00,32.08,32.15,32.06,32.13,1200400.0,22.9391,22.9892,22.9248,22.9748,1200400.0
2009-06-30 14:10:00,32.13,32.19,32.13,32.18,1075400.0,22.9748,23.0178,22.9748,23.0106,1075400.0
2009-06-30 14:20:00,32.18,32.22,32.17,32.21,1471500.0,23.0106,23.0392,23.0035,23.0321,1471500.0
2009-06-30 14:30:00,32.21,32.26,32.17,32.26,1679100.0,23.0321,23.0678,23.0035,23.0678,1679100.0
2009-06-30 14:40:00,32.26,32.27,32.18,32.18,2019100.0,23.0678,23.075,23.0106,23.0106,2019100.0
2009-06-30 14:50:00,32.18,32.21,32.15,32.15,2586200.0,23.0106,23.0321,22.9892,22.9892,2586200.0
2009-06-30 15:00:00,32.15,32.2,32.14,32.19,1110700.0,22.9892,23.0249,22.982,23.0178,1110700.0
2009-06-30 15:10:00,32.18,32.26,32.15,32.18,1878100.0,23.0106,23.0678,22.9892,23.0106,1878100.0
2009-06-30 15:20:00,32.18,32.22,32.14,32.2,2492700.0,23.0106,23.0392,22.982,23.0249,2492700.0
2009-06-30 15:30:00,32.21,32.32,32.2,32.3,2258800.0,23.0321,23.1107,23.0249,23.0964,2258800.0
2009-06-30 15:40:00,32.3,32.31,32.25,32.27,2331400.0,23.0964,23.1036,23.0607,23.075,2331400.0
2009-06-30 15:50:00,32.27,32.3,32.2,32.25,7029200.0,23.075,23.0964,23.0249,23.0607,7029200.0
2009-07-01 09:30:00,32.92,33.02,32.89,32.99,4419300.0,23.5397,23.6113,23.5183,23.5898,4419300.0
2009-07-01 09:40:00,32.99,33.01,32.9,32.96,3074000.0,23.5898,23.6041,23.5254,23.5683,3074000.0
2009-07-01 09:50:00,32.96,33.01,32.94,32.99,2061300.0,23.5683,23.6041,23.554,23.5898,2061300.0
2009-07-01 10:00:00,33.0,33.0,32.88,32.95,3573800.0,23.597,23.597,23.5111,23.5612,3573800.0
2009-07-01 10:10:00,32.96,33.07,32.9,33.07,2632700.0,23.5683,23.647,23.5254,23.647,2632700.0
2009-07-01 10:20:00,33.07,33.19,33.06,33.19,3453200.0,23.647,23.7328,23.6399,23.7328,3453200.0
2009-07-01 10:30:00,33.19,33.2,33.12,33.13,2219500.0,23.7328,23.74,23.6828,23.6899,2219500.0
2009-07-01 10:40:00,33.13,33.2,32.95,33.09,1539600.0,23.6899,23.74,23.5612,23.6613,1539600.0
2009-07-01 10:50:00,33.09,33.13,33.08,33.12,1576200.0,23.6613,23.6899,23.6542,23.6828,1576200.0
2009-07-01 11:00:00,33.11,33.14,33.09,33.12,2026800.0,23.6756,23.6971,23.6613,23.6828,2026800.0
2009-07-01 11:10:00,33.11,33.13,33.1,33.11,1493700.0,23.6756,23.6899,23.6685,23.6756,1493700.0
2009-07-01 11:20:00,33.1,33.12,33.05,33.07,1192900.0,23.6685,23.6828,23.6327,23.647,1192900.0
2009-07-01 11:30:00,33.07,33.12,33.07,33.11,1179400.0,23.647,23.6828,23.647,23.6756,1179400.0
2009-07-01 11:40:00,33.11,33.11,33.04,33.06,1446300.0,23.6756,23.6756,23.6256,23.6399,1446300.0
2009-07-01 11:50:00,33.06,33.1,33.04,33.07,1625500.0,23.6399,23.6685,23.6256,23.647,1625500.0
2009-07-01 12:00:00,33.08,33.12,33.04,33.09,675000.0,23.6542,23.6828,23.6256,23.6613,675000.0
2009-07-01 12:10:00,33.09,33.11,33.03,33.1,1352900.0,23.6613,23.6756,23.6184,23.6685,1352900.0
2009-07-01 12:20:00,33.1,33.14,33.08,33.12,1296500.0,23.6685,23.6971,23.6542,23.6828,1296500.0
2009-07-01 12:30:00,33.11,33.14,33.1,33.13,843600.0,23.6756,23.6971,23.6685,23.6899,843600.0
2009-07-01 12:40:00,33.13,33.14,33.1,33.13,424300.0,23.6899,23.6971,23.6685,23.6899,424300.0
2009-07-01 12:50:00,33.13,33.13,33.07,33.08,486500.0,23.6899,23.6899,23.647,23.6542,486500.0
2009-07-01 13:00:00,33.07,33.1,33.06,33.1,802100.0,23.647,23.6685,23.6399,23.6685,802100.0
2009-07-01 13:10:00,33.1,33.12,33.09,33.11,269000.0,23.6685,23.6828,23.6613,23.6756,269000.0
2009-07-01 13:20:00,33.11,33.14,33.08,33.14,576200.0,23.6756,23.6971,23.6542,23.6971,576200.0
2009-07-01 13:30:00,33.14,33.14,33.1,33.12,418200.0,23.6971,23.6971,23.6685,23.6828,418200.0
2009-07-01 13:40:00,33.11,33.13,33.08,33.1,996900.0,23.6756,23.6899,23.6542,23.6685,996900.0
2009-07-01 13:50:00,33.1,33.13,33.09,33.12,601100.0,23.6685,23.6899,23.6613,23.6828,601100.0
2009-07-01 14:00:00,33.11,33.12,33.02,33.03,1288700.0,23.6756,23.6828,23.6113,23.6184,1288700.0
2009-07-01 14:10:00,33.03,33.04,33.01,33.03,437900.0,23.6184,23.6256,23.6041,23.6184,437900.0
2009-07-01 14:20:00,33.02,33.04,33.0,33.02,507200.0,23.6113,23.6256,23.597,23.6113,507200.0
2009-07-01 14:30:00,33.02,33.08,32.96,32.99,2016800.0,23.6113,23.6542,23.5683,23.5898,2016800.0
2009-07-01 14:40:00,32.99,32.99,32.95,32.98,1446200.0,23.5898,23.5898,23.5612,23.5826,1446200.0
2009-07-01 14:50:00,32.98,32.99,32.92,32.95,1500500.0,23.5826,23.5898,23.5397,23.5612,1500500.0
2009-07-01 15:00:00,32.95,32.98,32.93,32.95,1444600.0,23.5612,23.5826,23.5469,23.5612,1444600.0
2009-07-01 15:10:00,32.95,33.01,32.92,32.96,2337000.0,23.5612,23.6041,23.5397,23.5683,2337000.0
2009-07-01 15:20:00,32.95,32.99,32.88,32.9,2924800.0,23.5612,23.5898,23.5111,23.5254,2924800.0
2009-07-01 15:30:00,32.89,32.9,32.85,32.88,2368300.0,23.5183,23.5254,23.4897,23.5111,2368300.0
2009-07-01 15:40:00,32.88,32.91,32.77,32.78,4598700.0,23.5111,23.5326,23.4325,23.4396,4598700.0
2009-07-01 15:50:00,32.78,32.95,32.74,32.82,9957500.0,23.4396,23.5612,23.411,23.4682,9957500.0
2009-07-02 09:30:00,32.25,32.28,32.0,32.02,3758900.0,23.0607,23.0821,22.8819,22.8962,3758900.0
2009-07-02 09:40:00,32.02,32.14,32.0,32.14,1374400.0,22.8962,22.982,22.8819,22.982,1374400.0
2009-07-02 09:50:00,32.14,32.15,32.05,32.06,3486700.0,22.982,22.9892,22.9176,22.9248,3486700.0
2009-07-02 10:00:00,32.06,32.1,31.96,31.97,2344500.0,22.9248,22.9534,22.8533,22.8604,2344500.0
2009-07-02 10:10:00,31.98,32.0,31.9,31.98,3780100.0,22.8676,22.8819,22.8104,22.8676,3780100.0
2009-07-02 10:20:00,31.97,32.01,31.93,32.0,2078600.0,22.8604,22.889,22.8318,22.8819,2078600.0
2009-07-02 10:30:00,32.0,32.08,31.95,32.06,1312100.0,22.8819,22.9391,22.8461,22.9248,1312100.0
2009-07-02 10:40:00,32.06,32.12,31.95,32.09,952000.0,22.9248,22.9677,22.8461,22.9462,952000.0
2009-07-02 10:50:00,32.09,32.18,32.08,32.11,1231800.0,22.9462,23.0106,22.9391,22.9605,1231800.0
2009-07-02 11:00:00,32.1,32.15,32.06,32.15,1443200.0,22.9534,22.9892,22.9248,22.9892,1443200.0
2009-07-02 11:10:00,32.15,32.17,32.08,32.08,932300.0,22.9892,23.0035,22.9391,22.9391,932300.0
2009-07-02 11:20:00,32.08,32.1,32.03,32.04,1505400.0,22.9391,22.9534,22.9033,22.9105,1505400.0
2009-07-02 11:30:00,32.04,32.04,31.98,32.0,770400.0,22.9105,22.9105,22.8676,22.8819,770400.0
2009-07-02 11:40:00,32.0,32.01,31.92,31.97,1959200.0,22.8819,22.889,22.8247,22.8604,1959200.0
2009-07-02 11:50:00,31.97,32.04,31.97,32.04,942300.0,22.8604,22.9105,22.8604,22.9105,942300.0
2009-07-02 12:00:00,32.04,32.05,32.01,32.03,361400.0,22.9105,22.9176,22.889,22.9033,361400.0
2009-07-02 12:10:00,32.03,32.06,32.01,32.01,305200.0,22.9033,22.9248,22.889,22.889,305200.0
2009-07-02 12:20:00,32.02,32.03,31.99,31.99,228700.0,22.8962,22.9033,22.8747,22.8747,228700.0
2009-07-02 12:30:00,31.99,32.0,31.94,31.98,488100.0,22.8747,22.8819,22.839,22.8676,488100.0
2009-07-02 12:40:00,31.99,32.01,31.97,32.0,231000.0,22.8747,22.889,22.8604,22.8819,231000.0
2009-07-02 12:50:00,32.0,32.02,31.98,32.0,273800.0,22.8819,22.8962,22.8676,22.8819,273800.0
2009-07-02 13:00:00,32.01,32.04,32.0,32.04,159700.0,22.889,22.9105,22.8819,22.9105,159700.0
2009-07-02 13:10:00,32.04,32.07,32.02,32.04,591500.0,22.9105,22.9319,22.8962,22.9105,591500.0
2009-07-02 13:20:00,32.04,32.08,32.02,32.05,1273200.0,22.9105,22.9391,22.8962,22.9176,1273200.0
2009-07-02 13:30:00,32.05,32.06,32.03,32.05,739600.0,22.9176,22.9248,22.9033,22.9176,739600.0
2009-07-02 13:40:00,32.06,32.09,32.04,32.05,715000.0,22.9248,22.9462,22.9105,22.9176,715000.0
2009-07-02 13:50:00,32.05,32.08,32.02,32.07,670600.0,22.9176,22.9391,22.8962,22.9319,670600.0
2009-07-02 14:00:00,32.06,32.07,32.04,32.06,1041200.0,22.9248,22.9319,22.9105,22.9248,1041200.0
2009-07-02 14:10:00,32.06,32.07,32.03,32.05,843500.0,22.9248,22.9319,22.9033,22.9176,843500.0
2009-07-02 14:20:00,32.05,32.06,32.03,32.04,373200.0,22.9176,22.9248,22.9033,22.9105,373200.0
2009-07-02 14:30:00,32.05,32.06,32.02,32.04,410900.0,22.9176,22.9248,22.8962,22.9105,410900.0
2009-07-02 14:40:00,32.05,32.06,32.02,32.02,507100.0,22.9176,22.9248,22.8962,22.8962,507100.0
2009-07-02 14:50:00,32.02,32.06,32.02,32.06,186800.0,22.8962,22.9248,22.8962,22.9248,186800.0
2009-07-02 15:00:00,32.06,32.1,32.04,32.1,532000.0,22.9248,22.9534,22.9105,22.9534,532000.0
2009-07-02 15:10:00,32.1,32.1,32.06,32.08,1421300.0,22.9534,22.9534,22.9248,22.9391,1421300.0
2009-07-02 15:20:00,32.08,32.08,31.94,31.97,1756600.0,22.9391,22.9391,22.839,22.8604,1756600.0
2009-07-02 15:30:00,31.97,31.98,31.87,31.96,2596400.0,22.8604,22.8676,22.7889,22.8533,2596400.0
2009-07-02 15:40:00,31.96,32.06,31.93,32.04,2247800.0,22.8533,22.9248,22.8318,22.9105,2247800.0
2009-07-02 15:50:00,32.05,32.05,31.91,31.91,3712100.0,22.9176,22.9176,22.8175,22.8175,3712100.0
2009-07-06 09:30:00,31.46,31.54,31.4,31.52,4072500.0,22.4958,22.553,22.4529,22.5387,4072500.0
2009-07-06 09:40:00,31.53,31.65,31.5,31.65,2519100.0,22.5458,22.6316,22.5244,22.6316,2519100.0
2009-07-06 09:50:00,31.65,31.65,31.55,31.61,1870700.0,22.6316,22.6316,22.5601,22.603,1870700.0
2009-07-06 10:00:00,31.61,31.72,31.52,31.52,2212200.0,22.603,22.6817,22.5387,22.5387,2212200.0
2009-07-06 10:10:00,31.52,31.53,31.4,31.4,1550600.0,22.5387,22.5458,22.4529,22.4529,1550600.0
2009-07-06 10:20:00,31.4,31.41,31.33,31.38,2396100.0,22.4529,22.46,22.4028,22.4386,2396100.0
2009-07-06 10:30:00,31.36,31.38,31.27,31.27,3552800.0,22.4243,22.4386,22.3599,22.3599,3552800.0
2009-07-06 10:40:00,31.27,31.32,31.23,31.3,2872500.0,22.3599,22.3957,22.3313,22.3814,2872500.0
2009-07-06 10:50:00,31.3,31.31,31.22,31.28,2007400.0,22.3814,22.3885,22.3241,22.367,2007400.0
2009-07-06 11:00:00,31.28,31.32,31.27,31.3,1329500.0,22.367,22.3957,22.3599,22.3814,1329500.0
2009-07-06 11:10:00,31.29,31.43,31.28,31.43,1672300.0,22.3742,22.4743,22.367,22.4743,1672300.0
2009-07-06 11:20:00,31.42,31.48,31.41,31.41,1041900.0,22.4672,22.5101,22.46,22.46,1041900.0
2009-07-06 11:30:00,31.42,31.43,31.25,31.42,509100.0,22.4672,22.4743,22.3456,22.4672,509100.0
2009-07-06 11:40:00,31.42,31.48,31.37,31.48,380400.0,22.4672,22.5101,22.4314,22.5101,380400.0
2009-07-06 11:50:00,31.48,31.48,31.37,31.39,418800.0,22.5101,22.5101,22.4314,22.4457,418800.0
2009-07-06 12:00:00,31.39,31.46,31.39,31.45,306800.0,22.4457,22.4958,22.4457,22.4886,306800.0
2009-07-06 12:10:00,31.45,31.5,31.44,31.5,562800.0,22.4886,22.5244,22.4815,22.5244,562800.0
2009-07-06 12:20:00,31.5,31.53,31.44,31.45,587100.0,22.5244,22.5458,22.4815,22.4886,587100.0
2009-07-06 12:30:00,31.44,31.46,31.41,31.43,348500.0,22.4815,22.4958,22.46,22.4743,348500.0
2009-07-06 12:40:00,31.43,31.44,31.38,31.42,755300.0,22.4743,22.4815,22.4386,22.4672,755300.0
2009-07-06 12:50:00,31.41,31.44,31.39,31.42,323600.0,22.46,22.4815,22.4457,22.4672,323600.0
2009-07-06 13:00:00,31.42,31.45,31.41,31.45,787800.0,22.4672,22.4886,22.46,22.4886,787800.0
2009-07-06 13:10:00,31.45,31.58,31.43,31.54,603500.0,22.4886,22.5816,22.4743,22.553,603500.0
2009-07-06 13:20:00,31.55,31.6,31.54,31.55,535000.0,22.5601,22.5959,22.553,22.5601,535000.0
2009-07-06 13:30:00,31.55,31.56,31.52,31.56,342500.0,22.5601,22.5673,22.5387,22.5673,342500.0
2009-07-06 13:40:00,31.56,31.57,31.5,31.52,534700.0,22.5673,22.5744,22.5244,22.5387,534700.0
2009-07-06 13:50:00,31.52,31.58,31.51,31.53,767500.0,22.5387,22.5816,22.5315,22.5458,767500.0
2009-07-06 14:00:00,31.54,31.57,31.54,31.55,278400.0,22.553,22.5744,22.553,22.5601,278400.0
2009-07-06 14:10:00,31.55,31.6,31.54,31.55,655500.0,22.5601,22.5959,22.553,22.5601,655500.0
2009-07-06 14:20:00,31.56,31.59,31.52,31.59,941900.0,22.5673,22.5887,22.5387,22.5887,941900.0
2009-07-06 14:30:00,31.59,31.62,31.57,31.59,277500.0,22.5887,22.6102,22.5744,22.5887,277500.0
2009-07-06 14:40:00,31.58,31.61,31.54,31.59,522200.0,22.5816,22.603,22.553,22.5887,522200.0
2009-07-06 14:50:00,31.59,31.63,31.55,31.62,697700.0,22.5887,22.6173,22.5601,22.6102,697700.0
2009-07-06 15:00:00,31.62,31.71,31.62,31.68,951300.0,22.6102,22.6745,22.6102,22.6531,951300.0
2009-07-06 15:10:00,31.69,31.7,31.63,31.65,735500.0,22.6602,22.6674,22.6173,22.6316,735500.0
2009-07-06 15:20:00,31.64,31.68,31.62,31.63,543400.0,22.6245,22.6531,22.6102,22.6173,543400.0
2009-07-06 15:30:00,31.62,31.63,31.53,31.58,1053800.0,22.6102,22.6173,22.5458,22.5816,1053800.0
2009-07-06 15:40:00,31.59,31.84,31.58,31.78,1371400.0,22.5887,22.7675,22.5816,22.7246,1371400.0
2009-07-06 15:50:00,31.78,31.9,31.77,31.85,3663300.0,22.7246,22.8104,22.7174,22.7746,3663300.0
2009-07-07 09:30:00,31.8,31.81,31.65,31.68,2984800.0,22.7389,22.746,22.6316,22.6531,2984800.0
2009-07-07 09:40:00,31.67,31.78,31.64,31.75,4038700.0,22.6459,22.7246,22.6245,22.7031,4038700.0
2009-07-07 09:50:00,31.75,31.87,31.74,31.78,2627100.0,22.7031,22.7889,22.696,22.7246,2627100.0
2009-07-07 10:00:00,31.79,31.81,31.65,31.72,2048200.0,22.7317,22.746,22.6316,22.6817,2048200.0
2009-07-07 10:10:00,31.71,31.73,31.61,31.66,1469400.0,22.6745,22.6888,22.603,22.6388,1469400.0
2009-07-07 10:20:00,31.66,31.72,31.65,31.71,1346400.0,22.6388,22.6817,22.6316,22.6745,1346400.0
2009-07-07 10:30:00,31.7,31.72,31.6,31.62,1087800.0,22.6674,22.6817,22.5959,22.6102,1087800.0
2009-07-07 10:40:00,31.63,31.67,31.6,31.66,1493200.0,22.6173,22.6459,22.5959,22.6388,1493200.0
2009-07-07 10:50:00,31.65,31.68,31.63,31.66,1602100.0,22.6316,22.6531,22.6173,22.6388,1602100.0
2009-07-07 11:00:00,31.64,31.71,31.63,31.69,1386400.0,22.6245,22.6745,22.6173,22.6602,1386400.0
2009-07-07 11:10:00,31.69,31.73,31.62,31.71,2197100.0,22.6602,22.6888,22.6102,22.6745,2197100.0
2009-07-07 11:20:00,31.71,31.72,31.56,31.56,1518200.0,22.6745,22.6817,22.5673,22.5673,1518200.0
2009-07-07 11:30:00,31.56,31.59,31.47,31.49,2031800.0,22.5673,22.5887,22.5029,22.5172,2031800.0
2009-07-07 11:40:00,31.49,31.7,31.41,31.42,2146000.0,22.5172,22.6674,22.46,22.4672,2146000.0
2009-07-07 11:50:00,31.42,31.5,31.41,31.48,1709300.0,22.4672,22.5244,22.46,22.5101,1709300.0
2009-07-07 12:00:00,31.48,31.49,31.44,31.47,596000.0,22.5101,22.5172,22.4815,22.5029,596000.0
2009-07-07 12:10:00,31.47,31.5,31.41,31.49,835400.0,22.5029,22.5244,22.46,22.5172,835400.0
2009-07-07 12:20:00,31.49,31.49,31.41,31.43,1223900.0,22.5172,22.5172,22.46,22.4743,1223900.0
2009-07-07 12:30:00,31.42,31.43,31.37,31.37,593100.0,22.4672,22.4743,22.4314,22.4314,593100.0
2009-07-07 12:40:00,31.37,31.45,31.35,31.43,905300.0,22.4314,22.4886,22.4171,22.4743,905300.0
2009-07-07 12:50:00,31.44,31.46,31.42,31.44,1177000.0,22.4815,22.4958,22.4672,22.4815,1177000.0
2009-07-07 13:00:00,31.44,31.52,31.42,31.49,1912600.0,22.4815,22.5387,22.4672,22.5172,1912600.0
2009-07-07 13:10:00,31.48,31.59,31.48,31.58,1042200.0,22.5101,22.5887,22.5101,22.5816,1042200.0
2009-07-07 13:20:00,31.59,31.61,31.55,31.59,815200.0,22.5887,22.603,22.5601,22.5887,815200.0
2009-07-07 13:30:00,31.6,31.68,31.58,31.58,1657400.0,22.5959,22.6531,22.5816,22.5816,1657400.0
2009-07-07 13:40:00,31.59,31.63,31.53,31.54,808800.0,22.5887,22.6173,22.5458,22.553,808800.0
2009-07-07 13:50:00,31.55,31.57,31.52,31.56,883000.0,22.5601,22.5744,22.5387,22.5673,883000.0
2009-07-07 14:00:00,31.56,31.58,31.49,31.5,760700.0,22.5673,22.5816,22.5172,22.5244,760700.0
2009-07-07 14:10:00,31.5,31.57,31.45,31.49,1292600.0,22.5244,22.5744,22.4886,22.5172,1292600.0
2009-07-07 14:20:00,31.49,31.54,31.48,31.5,570900.0,22.5172,22.553,22.5101,22.5244,570900.0
2009-07-07 14:30:00,31.49,31.54,31.45,31.52,321700.0,22.5172,22.553,22.4886,22.5387,321700.0
2009-07-07 14:40:00,31.53,31.54,31.42,31.42,648400.0,22.5458,22.553,22.4672,22.4672,648400.0
2009-07-07 14:50:00,31.42,31.43,31.28,31.31,2995600.0,22.4672,22.4743,22.367,22.3885,2995600.0
2009-07-07 15:00:00,31.31,31.31,31.17,31.24,2151600.0,22.3885,22.3885,22.2884,22.3384,2151600.0
2009-07-07 15:10:00,31.24,31.3,31.23,31.27,906500.0,22.3384,22.3814,22.3313,22.3599,906500.0
2009-07-07 15:20:00,31.27,31.32,31.19,31.31,915800.0,22.3599,22.3957,22.3027,22.3885,915800.0
2009-07-07 15:30:00,31.31,31.32,31.2,31.23,1934000.0,22.3885,22.3957,22.3098,22.3313,1934000.0
2009-07-07 15:40:00,31.24,31.26,31.13,31.13,2412500.0,22.3384,22.3527,22.2598,22.2598,2412500.0
2009-07-07 15:50:00,31.13,31.16,31.08,31.1,5213100.0,22.2598,22.2812,22.224,22.2383,5213100.0
2009-07-08 09:30:00,31.24,31.28,31.14,31.15,4008200.0,22.3384,22.367,22.2669,22.2741,4008200.0
2009-07-08 09:40:00,31.15,31.31,31.12,31.26,2876100.0,22.2741,22.3885,22.2526,22.3527,2876100.0
2009-07-08 09:50:00,31.27,31.31,31.12,31.13,1821800.0,22.3599,22.3885,22.2526,22.2598,1821800.0
2009-07-08 10:00:00,31.13,31.3,31.13,31.24,2172600.0,22.2598,22.3814,22.2598,22.3384,2172600.0
2009-07-08 10:10:00,31.25,31.28,31.19,31.24,2089100.0,22.3456,22.367,22.3027,22.3384,2089100.0
2009-07-08 10:20:00,31.25,31.28,31.18,31.22,1492100.0,22.3456,22.367,22.2955,22.3241,1492100.0
2009-07-08 10:30:00,31.22,31.22,31.07,31.1,1790500.0,22.3241,22.3241,22.2169,22.2383,1790500.0
2009-07-08 10:40:00,31.1,31.15,31.05,31.11,1155200.0,22.2383,22.2741,22.2026,22.2455,1155200.0
2009-07-08 10:50:00,31.11,31.12,30.96,30.96,1518400.0,22.2455,22.2526,22.1382,22.1382,1518400.0
2009-07-08 11:00:00,30.96,30.97,30.76,30.78,6425900.0,22.1382,22.1454,21.9952,22.0095,6425900.0
2009-07-08 11:10:00,30.77,30.81,30.7,30.72,3883700.0,22.0024,22.031,21.9523,21.9666,3883700.0
2009-07-08 11:20:00,30.72,30.73,30.57,30.57,3667200.0,21.9666,21.9738,21.8594,21.8594,3667200.0
2009-07-08 11:30:00,30.58,30.64,30.57,30.6,1538900.0,21.8665,21.9094,21.8594,21.8808,1538900.0
2009-07-08 11:40:00,30.6,30.65,30.6,30.63,729900.0,21.8808,21.9166,21.8808,21.9023,729900.0
2009-07-08 11:50:00,30.62,30.63,30.47,30.48,3861000.0,21.8951,21.9023,21.7879,21.795,3861000.0
2009-07-08 12:00:00,30.48,30.5,30.41,30.5,1624000.0,21.795,21.8093,21.7449,21.8093,1624000.0
2009-07-08 12:10:00,30.49,30.5,30.34,30.34,2019000.0,21.8022,21.8093,21.6949,21.6949,2019000.0
2009-07-08 12:20:00,30.34,30.35,30.25,30.25,2750300.0,21.6949,21.702,21.6305,21.6305,2750300.0
2009-07-08 12:30:00,30.26,30.32,30.25,30.27,1533000.0,21.6377,21.6806,21.6305,21.6448,1533000.0
2009-07-08 12:40:00,30.27,30.42,30.26,30.38,2751000.0,21.6448,21.7521,21.6377,21.7235,2751000.0
2009-07-08 12:50:00,30.38,30.44,30.25,30.25,1176000.0,21.7235,21.7664,21.6305,21.6305,1176000.0
2009-07-08 13:00:00,30.36,30.55,30.36,30.53,2192200.0,21.7092,21.8451,21.7092,21.8308,2192200.0
2009-07-08 13:10:00,30.53,30.57,30.48,30.52,987800.0,21.8308,21.8594,21.795,21.8236,987800.0
2009-07-08 13:20:00,30.52,30.61,30.49,30.6,521000.0,21.8236,21.888,21.8022,21.8808,521000.0
2009-07-08 13:30:00,30.61,30.63,30.52,30.53,842400.0,21.888,21.9023,21.8236,21.8308,842400.0
2009-07-08 13:40:00,30.53,30.59,30.52,30.54,1077500.0,21.8308,21.8737,21.8236,21.8379,1077500.0
2009-07-08 13:50:00,30.54,30.55,30.42,30.53,950000.0,21.8379,21.8451,21.7521,21.8308,950000.0
2009-07-08 14:00:00,30.54,30.55,30.42,30.44,1296200.0,21.8379,21.8451,21.7521,21.7664,1296200.0
2009-07-08 14:10:00,30.45,30.45,30.4,30.4,2246400.0,21.7736,21.7736,21.7378,21.7378,2246400.0
2009-07-08 14:20:00,30.41,30.47,30.36,30.42,1526900.0,21.7449,21.7879,21.7092,21.7521,1526900.0
2009-07-08 14:30:00,30.41,30.49,30.35,30.47,1668000.0,21.7449,21.8022,21.702,21.7879,1668000.0
2009-07-08 14:40:00,30.47,30.49,30.41,30.41,1584400.0,21.7879,21.8022,21.7449,21.7449,1584400.0
2009-07-08 14:50:00,30.42,30.57,30.42,30.51,2046400.0,21.7521,21.8594,21.7521,21.8165,2046400.0
2009-07-08 15:00:00,30.51,30.61,30.4,30.56,993200.0,21.8165,21.888,21.7378,21.8522,993200.0
2009-07-08 15:10:00,30.57,30.62,30.44,30.57,2569100.0,21.8594,21.8951,21.7664,21.8594,2569100.0
2009-07-08 15:20:00,30.56,30.62,30.47,30.52,1429200.0,21.8522,21.8951,21.7879,21.8236,1429200.0
2009-07-08 15:30:00,30.52,30.67,30.52,30.67,1231200.0,21.8236,21.9309,21.8236,21.9309,1231200.0
2009-07-08 15:40:00,30.67,30.84,30.63,30.78,3792200.0,21.9309,22.0524,21.9023,22.0095,3792200.0
2009-07-08 15:50:00,30.78,30.83,30.71,30.74,3740900.0,22.0095,22.0453,21.9595,21.9809,3740900.0
2009-07-09 09:30:00,31.4,31.46,31.29,31.3,3505700.0,22.4529,22.4958,22.3742,22.3814,3505700.0
2009-07-09 09:40:00,31.29,31.32,31.14,31.14,2997900.0,22.3742,22.3957,22.2669,22.2669,2997900.0
2009-07-09 09:50:00,31.14,31.33,31.12,31.27,1883100.0,22.2669,22.4028,22.2526,22.3599,1883100.0
2009-07-09 10:00:00,31.27,31.42,31.21,31.35,2388000.0,22.3599,22.4672,22.317,22.4171,2388000.0
2009-07-09 10:10:00,31.36,31.39,31.29,31.3,1853900.0,22.4243,22.4457,22.3742,22.3814,1853900.0
2009-07-09 10:20:00,31.29,31.31,31.08,31.14,2844900.0,22.3742,22.3885,22.224,22.2669,2844900.0
2009-07-09 10:30:00,31.15,31.27,31.08,31.18,1889200.0,22.2741,22.3599,22.224,22.2955,1889200.0
2009-07-09 10:40:00,31.18,31.28,31.13,31.14,1872500.0,22.2955,22.367,22.2598,22.2669,1872500.0
2009-07-09 10:50:00,31.14,31.29,31.13,31.25,953700.0,22.2669,22.3742,22.2598,22.3456,953700.0
2009-07-09 11:00:00,31.26,31.26,31.08,31.13,763600.0,22.3527,22.3527,22.224,22.2598,763600.0
2009-07-09 11:10:00,31.13,31.16,31.06,31.11,887600.0,22.2598,22.2812,22.2097,22.2455,887600.0
2009-07-09 11:20:00,31.1,31.2,31.1,31.15,445300.0,22.2383,22.3098,22.2383,22.2741,445300.0
2009-07-09 11:30:00,31.15,31.26,31.1,31.22,1573500.0,22.2741,22.3527,22.2383,22.3241,1573500.0
2009-07-09 11:40:00,31.21,31.35,31.21,31.31,1087000.0,22.317,22.4171,22.317,22.3885,1087000.0
2009-07-09 11:50:00,31.3,31.33,31.24,31.25,732600.0,22.3814,22.4028,22.3384,22.3456,732600.0
2009-07-09 12:00:00,31.24,31.32,31.2,31.3,1367300.0,22.3384,22.3957,22.3098,22.3814,1367300.0
2009-07-09 12:10:00,31.29,31.36,31.27,31.35,637700.0,22.3742,22.4243,22.3599,22.4171,637700.0
2009-07-09 12:20:00,31.36,31.42,31.25,31.41,790000.0,22.4243,22.4672,22.3456,22.46,790000.0
2009-07-09 12:30:00,31.41,31.46,31.38,31.42,1225600.0,22.46,22.4958,22.4386,22.4672,1225600.0
2009-07-09 12:40:00,31.42,31.43,31.36,31.37,553400.0,22.4672,22.4743,22.4243,22.4314,553400.0
2009-07-09 12:50:00,31.37,31.41,31.2,31.39,769300.0,22.4314,22.46,22.3098,22.4457,769300.0
2009-07-09 13:00:00,31.39,31.39,31.28,31.34,721900.0,22.4457,22.4457,22.367,22.41,721900.0
2009-07-09 13:10:00,31.34,31.43,31.33,31.35,1734400.0,22.41,22.4743,22.4028,22.4171,1734400.0
2009-07-09 13:20:00,31.35,31.38,31.3,31.36,1290500.0,22.4171,22.4386,22.3814,22.4243,1290500.0
2009-07-09 13:30:00,31.37,31.41,31.31,31.32,795200.0,22.4314,22.46,22.3885,22.3957,795200.0
2009-07-09 13:40:00,31.32,31.38,31.3,31.35,1291800.0,22.3957,22.4386,22.3814,22.4171,1291800.0
2009-07-09 13:50:00,31.35,31.4,31.33,31.4,927400.0,22.4171,22.4529,22.4028,22.4529,927400.0
2009-07-09 14:00:00,31.39,31.4,31.35,31.36,616200.0,22.4457,22.4529,22.4171,22.4243,616200.0
2009-07-09 14:10:00,31.37,31.49,31.36,31.48,773300.0,22.4314,22.5172,22.4243,22.5101,773300.0
2009-07-09 14:20:00,31.48,31.52,31.46,31.5,2217800.0,22.5101,22.5387,22.4958,22.5244,2217800.0
2009-07-09 14:30:00,31.49,31.55,31.48,31.51,1473100.0,22.5172,22.5601,22.5101,22.5315,1473100.0
2009-07-09 14:40:00,31.52,31.52,31.43,31.43,623800.0,22.5387,22.5387,22.4743,22.4743,623800.0
2009-07-09 14:50:00,31.44,31.52,31.42,31.44,1149800.0,22.4815,22.5387,22.4672,22.4815,1149800.0
2009-07-09 15:00:00,31.44,31.44,31.3,31.32,1498900.0,22.4815,22.4815,22.3814,22.3957,1498900.0
2009-07-09 15:10:00,31.32,31.39,31.32,31.36,613600.0,22.3957,22.4457,22.3957,22.4243,613600.0
2009-07-09 15:20:00,31.37,31.4,31.3,31.35,3835300.0,22.4314,22.4529,22.3814,22.4171,3835300.0
2009-07-09 15:30:00,31.35,31.36,31.26,31.28,1160500.0,22.4171,22.4243,22.3527,22.367,1160500.0
2009-07-09 15:40:00,31.28,31.4,31.26,31.32,1201700.0,22.367,22.4529,22.3527,22.3957,1201700.0
2009-07-09 15:50:00,31.32,31.33,31.22,31.3,5964400.0,22.3957,22.4028,22.3241,22.3814,5964400.0
2009-07-10 09:30:00,30.87,30.94,30.83,30.91,3174000.0,22.0739,22.1239,22.0453,22.1025,3174000.0
2009-07-10 09:40:00,30.91,31.0,30.87,31.0,2840900.0,22.1025,22.1668,22.0739,22.1668,2840900.0
2009-07-10 09:50:00,30.99,31.06,30.81,30.89,4872800.0,22.1597,22.2097,22.031,22.0882,4872800.0
2009-07-10 10:00:00,30.89,30.9,30.73,30.84,4681900.0,22.0882,22.0953,21.9738,22.0524,4681900.0
2009-07-10 10:10:00,30.84,31.01,30.74,30.95,3363600.0,22.0524,22.174,21.9809,22.1311,3363600.0
2009-07-10 10:20:00,30.96,30.99,30.9,30.95,2467100.0,22.1382,22.1597,22.0953,22.1311,2467100.0
2009-07-10 10:30:00,30.96,30.97,30.85,30.85,4814600.0,22.1382,22.1454,22.0596,22.0596,4814600.0
2009-07-10 10:40:00,30.85,30.87,30.8,30.85,3306000.0,22.0596,22.0739,22.0238,22.0596,3306000.0
2009-07-10 10:50:00,30.85,30.89,30.81,30.86,1801200.0,22.0596,22.0882,22.031,22.0667,1801200.0
2009-07-10 11:00:00,30.86,30.87,30.78,30.81,2616100.0,22.0667,22.0739,22.0095,22.031,2616100.0
2009-07-10 11:10:00,30.82,30.82,30.71,30.73,2735300.0,22.0381,22.0381,21.9595,21.9738,2735300.0
2009-07-10 11:20:00,30.73,30.73,30.61,30.64,2778000.0,21.9738,21.9738,21.888,21.9094,2778000.0
2009-07-10 11:30:00,30.64,30.67,30.58,30.6,3377300.0,21.9094,21.9309,21.8665,21.8808,3377300.0
2009-07-10 11:40:00,30.61,30.8,30.6,30.67,730400.0,21.888,22.0238,21.8808,21.9309,730400.0
2009-07-10 11:50:00,30.67,30.73,30.67,30.69,561100.0,21.9309,21.9738,21.9309,21.9452,561100.0
2009-07-10 12:00:00,30.69,30.77,30.67,30.75,654700.0,21.9452,22.0024,21.9309,21.9881,654700.0
2009-07-10 12:10:00,30.74,30.78,30.74,30.78,303300.0,21.9809,22.0095,21.9809,22.0095,303300.0
2009-07-10 12:20:00,30.78,30.78,30.72,30.73,887200.0,22.0095,22.0095,21.9666,21.9738,887200.0
2009-07-10 12:30:00,30.73,30.8,30.7,30.8,1018000.0,21.9738,22.0238,21.9523,22.0238,1018000.0
2009-07-10 12:40:00,30.8,30.85,30.78,30.82,1001800.0,22.0238,22.0596,22.0095,22.0381,1001800.0
2009-07-10 12:50:00,30.82,30.83,30.77,30.8,409900.0,22.0381,22.0453,22.0024,22.0238,409900.0
2009-07-10 13:00:00,30.79,30.84,30.78,30.82,433300.0,22.0167,22.0524,22.0095,22.0381,433300.0
2009-07-10 13:10:00,30.81,30.92,30.8,30.91,591800.0,22.031,22.1096,22.0238,22.1025,591800.0
2009-07-10 13:20:00,30.9,30.91,30.8,30.81,430100.0,22.0953,22.1025,22.0238,22.031,430100.0
2009-07-10 13:30:00,30.82,30.9,30.66,30.88,563000.0,22.0381,22.0953,21.9237,22.081,563000.0
2009-07-10 13:40:00,30.87,30.98,30.87,30.93,822100.0,22.0739,22.1525,22.0739,22.1168,822100.0
2009-07-10 13:50:00,30.93,30.98,30.92,30.96,600000.0,22.1168,22.1525,22.1096,22.1382,600000.0
2009-07-10 14:00:00,30.97,30.98,30.91,30.91,354500.0,22.1454,22.1525,22.1025,22.1025,354500.0
2009-07-10 14:10:00,30.9,30.92,30.86,30.92,280000.0,22.0953,22.1096,22.0667,22.1096,280000.0
2009-07-10 14:20:00,30.92,30.93,30.81,30.84,843500.0,22.1096,22.1168,22.031,22.0524,843500.0
2009-07-10 14:30:00,30.85,30.88,30.83,30.87,440400.0,22.0596,22.081,22.0453,22.0739,440400.0
2009-07-10 14:40:00,30.87,30.91,30.78,30.9,1051100.0,22.0739,22.1025,22.0095,22.0953,1051100.0
2009-07-10 14:50:00,30.91,30.93,30.84,30.85,535800.0,22.1025,22.1168,22.0524,22.0596,535800.0
2009-07-10 15:00:00,30.86,30.9,30.83,30.83,793500.0,22.0667,22.0953,22.0453,22.0453,793500.0
2009-07-10 15:10:00,30.83,30.92,30.83,30.92,702700.0,22.0453,22.1096,22.0453,22.1096,702700.0
2009-07-10 15:20:00,30.93,30.94,30.82,30.84,752300.0,22.1168,22.1239,22.0381,22.0524,752300.0
2009-07-10 15:30:00,30.84,30.94,30.83,30.91,1124100.0,22.0524,22.1239,22.0453,22.1025,1124100.0
2009-07-10 15:40:00,30.91,31.03,30.87,31.02,1644300.0,22.1025,22.1883,22.0739,22.1811,1644300.0
2009-07-10 15:50:00,31.01,31.04,30.94,30.95,4249700.0,22.174,22.1954,22.1239,22.1311,4249700.0
2009-07-13 09:30:00,30.72,30.88,30.7,30.75,3712900.0,21.9666,22.081,21.9523,21.9881,3712900.0
2009-07-13 09:40:00,30.75,30.75,30.61,30.68,2449400.0,21.9881,21.9881,21.888,21.938,2449400.0
2009-07-13 09:50:00,30.67,30.67,30.46,30.47,2006700.0,21.9309,21.9309,21.7807,21.7879,2006700.0
2009-07-13 10:00:00,30.47,30.51,30.3,30.36,2545900.0,21.7879,21.8165,21.6663,21.7092,2545900.0
2009-07-13 10:10:00,30.36,30.51,30.35,30.48,1879900.0,21.7092,21.8165,21.702,21.795,1879900.0
2009-07-13 10:20:00,30.49,30.58,30.44,30.58,1147300.0,21.8022,21.8665,21.7664,21.8665,1147300.0
2009-07-13 10:30:00,30.58,30.7,30.58,30.65,1483900.0,21.8665,21.9523,21.8665,21.9166,1483900.0
2009-07-13 10:40:00,30.66,30.7,30.58,30.66,1419900.0,21.9237,21.9523,21.8665,21.9237,1419900.0
2009-07-13 10:50:00,30.66,30.83,30.62,30.82,922400.0,21.9237,22.0453,21.8951,22.0381,922400.0
2009-07-13 11:00:00,30.83,30.84,30.71,30.71,823200.0,22.0453,22.0524,21.9595,21.9595,823200.0
2009-07-13 11:10:00,30.71,30.76,30.67,30.71,1448300.0,21.9595,21.9952,21.9309,21.9595,1448300.0
2009-07-13 11:20:00,30.71,30.79,30.69,30.78,780600.0,21.9595,22.0167,21.9452,22.0095,780600.0
2009-07-13 11:30:00,30.79,30.98,30.78,30.93,1722200.0,22.0167,22.1525,22.0095,22.1168,1722200.0
2009-07-13 11:40:00,30.94,31.07,30.91,31.02,1395000.0,22.1239,22.2169,22.1025,22.1811,1395000.0
2009-07-13 11:50:00,31.02,31.06,31.0,31.01,998300.0,22.1811,22.2097,22.1668,22.174,998300.0
2009-07-13 12:00:00,31.01,31.07,30.97,31.0,699100.0,22.174,22.2169,22.1454,22.1668,699100.0
2009-07-13 12:10:00,30.99,31.01,30.97,30.99,293400.0,22.1597,22.174,22.1454,22.1597,293400.0
2009-07-13 12:20:00,31.0,31.01,30.95,31.01,642900.0,22.1668,22.174,22.1311,22.174,642900.0
2009-07-13 12:30:00,31.01,31.03,30.94,31.01,598800.0,22.174,22.1883,22.1239,22.174,598800.0
2009-07-13 12:40:00,31.01,31.07,31.0,31.06,1643600.0,22.174,22.2169,22.1668,22.2097,1643600.0
2009-07-13 12:50:00,31.05,31.06,30.92,30.92,3993400.0,22.2026,22.2097,22.1096,22.1096,3993400.0
2009-07-13 13:00:00,30.93,31.0,30.92,30.99,657000.0,22.1168,22.1668,22.1096,22.1597,657000.0
2009-07-13 13:10:00,30.99,31.05,30.95,31.03,731100.0,22.1597,22.2026,22.1311,22.1883,731100.0
2009-07-13 13:20:00,31.04,31.07,31.01,31.03,1792200.0,22.1954,22.2169,22.174,22.1883,1792200.0
2009-07-13 13:30:00,31.03,31.04,30.97,31.02,543500.0,22.1883,22.1954,22.1454,22.1811,543500.0
2009-07-13 13:40:00,31.02,31.02,30.98,30.99,680100.0,22.1811,22.1811,22.1525,22.1597,680100.0
2009-07-13 13:50:00,31.0,31.03,30.98,31.01,666700.0,22.1668,22.1883,22.1525,22.174,666700.0
2009-07-13 14:00:00,31.01,31.05,30.98,30.99,734600.0,22.174,22.2026,22.1525,22.1597,734600.0
2009-07-13 14:10:00,30.99,31.09,30.99,31.06,1439100.0,22.1597,22.2312,22.1597,22.2097,1439100.0
2009-07-13 14:20:00,31.06,31.17,31.05,31.11,888100.0,22.2097,22.2884,22.2026,22.2455,888100.0
2009-07-13 14:30:00,31.12,31.14,31.09,31.1,561400.0,22.2526,22.2669,22.2312,22.2383,561400.0
2009-07-13 14:40:00,31.1,31.1,31.06,31.08,885800.0,22.2383,22.2383,22.2097,22.224,885800.0
2009-07-13 14:50:00,31.08,31.15,31.07,31.1,1466900.0,22.224,22.2741,22.2169,22.2383,1466900.0
2009-07-13 15:00:00,31.09,31.15,31.09,31.14,671800.0,22.2312,22.2741,22.2312,22.2669,671800.0
2009-07-13 15:10:00,31.14,31.18,31.08,31.13,728300.0,22.2669,22.2955,22.224,22.2598,728300.0
2009-07-13 15:20:00,31.13,31.17,31.09,31.13,723700.0,22.2598,22.2884,22.2312,22.2598,723700.0
2009-07-13 15:30:00,31.13,31.25,31.11,31.25,1898000.0,22.2598,22.3456,22.2455,22.3456,1898000.0
2009-07-13 15:40:00,31.24,31.3,31.2,31.21,2480300.0,22.3384,22.3814,22.3098,22.317,2480300.0
2009-07-13 15:50:00,31.21,31.3,31.09,31.17,9296100.0,22.317,22.3814,22.2312,22.2884,9296100.0
2009-07-14 09:30:00,31.52,31.64,31.42,31.56,4156700.0,22.5387,22.6245,22.4672,22.5673,4156700.0
2009-07-14 09:40:00,31.56,31.59,31.38,31.46,1975300.0,22.5673,22.5887,22.4386,22.4958,1975300.0
2009-07-14 09:50:00,31.47,31.5,31.35,31.37,1399400.0,22.5029,22.5244,22.4171,22.4314,1399400.0
2009-07-14 10:00:00,31.37,31.5,31.35,31.45,1769300.0,22.4314,22.5244,22.4171,22.4886,1769300.0
2009-07-14 10:10:00,31.45,31.49,31.4,31.42,1028700.0,22.4886,22.5172,22.4529,22.4672,1028700.0
2009-07-14 10:20:00,31.43,31.6,31.35,31.45,1584500.0,22.4743,22.5959,22.4171,22.4886,1584500.0
2009-07-14 10:30:00,31.46,31.6,31.25,31.27,1421900.0,22.4958,22.5959,22.3456,22.3599,1421900.0
2009-07-14 10:40:00,31.27,31.31,31.17,31.24,968300.0,22.3599,22.3885,22.2884,22.3384,968300.0
2009-07-14 10:50:00,31.24,31.31,31.24,31.3,1936400.0,22.3384,22.3885,22.3384,22.3814,1936400.0
2009-07-14 11:00:00,31.3,31.37,31.27,31.33,1080700.0,22.3814,22.4314,22.3599,22.4028,1080700.0
2009-07-14 11:10:00,31.34,31.41,31.32,31.38,1413000.0,22.41,22.46,22.3957,22.4386,1413000.0
2009-07-14 11:20:00,31.39,31.42,31.37,31.4,813600.0,22.4457,22.4672,22.4314,22.4529,813600.0
2009-07-14 11:30:00,31.4,31.47,31.36,31.45,704100.0,22.4529,22.5029,22.4243,22.4886,704100.0
2009-07-14 11:40:00,31.46,31.46,31.3,31.46,447700.0,22.4958,22.4958,22.3814,22.4958,447700.0
2009-07-14 11:50:00,31.45,31.53,31.44,31.46,812900.0,22.4886,22.5458,22.4815,22.4958,812900.0
2009-07-14 12:00:00,31.47,31.52,31.42,31.49,779500.0,22.5029,22.5387,22.4672,22.5172,779500.0
2009-07-14 12:10:00,31.49,31.5,31.41,31.41,334900.0,22.5172,22.5244,22.46,22.46,334900.0
2009-07-14 12:20:00,31.41,31.43,31.32,31.43,672600.0,22.46,22.4743,22.3957,22.4743,672600.0
2009-07-14 12:30:00,31.41,31.44,31.36,31.4,509300.0,22.46,22.4815,22.4243,22.4529,509300.0
2009-07-14 12:40:00,31.39,31.47,31.34,31.43,744300.0,22.4457,22.5029,22.41,22.4743,744300.0
2009-07-14 12:50:00,31.43,31.46,31.38,31.39,459300.0,22.4743,22.4958,22.4386,22.4457,459300.0
2009-07-14 13:00:00,31.39,31.46,31.39,31.41,224000.0,22.4457,22.4958,22.4457,22.46,224000.0
2009-07-14 13:10:00,31.4,31.44,31.34,31.34,217300.0,22.4529,22.4815,22.41,22.41,217300.0
2009-07-14 13:20:00,31.35,31.41,31.35,31.39,317700.0,22.4171,22.46,22.4171,22.4457,317700.0
2009-07-14 13:30:00,31.4,31.44,31.37,31.39,263200.0,22.4529,22.4815,22.4314,22.4457,263200.0
2009-07-14 13:40:00,31.38,31.47,31.38,31.44,435200.0,22.4386,22.5029,22.4386,22.4815,435200.0
2009-07-14 13:50:00,31.44,31.46,31.36,31.39,223100.0,22.4815,22.4958,22.4243,22.4457,223100.0
2009-07-14 14:00:00,31.39,31.4,31.28,31.36,845200.0,22.4457,22.4529,22.367,22.4243,845200.0
2009-07-14 14:10:00,31.35,31.41,31.32,31.38,542300.0,22.4171,22.46,22.3957,22.4386,542300.0
2009-07-14 14:20:00,31.39,31.43,31.35,31.36,444400.0,22.4457,22.4743,22.4171,22.4243,444400.0
2009-07-14 14:30:00,31.35,31.45,31.32,31.42,557500.0,22.4171,22.4886,22.3957,22.4672,557500.0
2009-07-14 14:40:00,31.43,31.5,31.43,31.44,909700.0,22.4743,22.5244,22.4743,22.4815,909700.0
2009-07-14 14:50:00,31.45,31.46,31.41,31.46,497400.0,22.4886,22.4958,22.46,22.4958,497400.0
2009-07-14 15:00:00,31.45,31.49,31.42,31.43,784300.0,22.4886,22.5172,22.4672,22.4743,784300.0
2009-07-14 15:10:00,31.44,31.5,31.43,31.47,467800.0,22.4815,22.5244,22.4743,22.5029,467800.0
2009-07-14 15:20:00,31.46,31.49,31.42,31.45,540200.0,22.4958,22.5172,22.4672,22.4886,540200.0
2009-07-14 15:30:00,31.45,31.47,31.43,31.47,590600.0,22.4886,22.5029,22.4743,22.5029,590600.0
2009-07-14 15:40:00,31.47,31.5,31.41,31.44,1164200.0,22.5029,22.5244,22.46,22.4815,1164200.0
2009-07-14 15:50:00,31.45,31.52,31.43,31.51,2963000.0,22.4886,22.5387,22.4743,22.5315,2963000.0
2009-07-15 09:30:00,32.41,32.55,32.37,32.46,5342800.0,23.1751,23.2752,23.1465,23.2108,5342800.0
2009-07-15 09:40:00,32.46,32.56,32.46,32.52,2452000.0,23.2108,23.2823,23.2108,23.2537,2452000.0
2009-07-15 09:50:00,32.52,32.58,32.49,32.57,4566900.0,23.2537,23.2966,23.2323,23.2895,4566900.0
2009-07-15 10:00:00,32.56,32.62,32.55,32.59,2165500.0,23.2823,23.3252,23.2752,23.3038,2165500.0
2009-07-15 10:10:00,32.6,32.64,32.57,32.63,1853900.0,23.3109,23.3395,23.2895,23.3324,1853900.0
2009-07-15 10:20:00,32.62,32.75,32.55,32.73,2487800.0,23.3252,23.4182,23.2752,23.4039,2487800.0
2009-07-15 10:30:00,32.73,32.77,32.65,32.74,3513400.0,23.4039,23.4325,23.3467,23.411,3513400.0
2009-07-15 10:40:00,32.75,32.75,32.7,32.72,1199900.0,23.4182,23.4182,23.3824,23.3967,1199900.0
2009-07-15 10:50:00,32.72,32.74,32.69,32.73,1859800.0,23.3967,23.411,23.3753,23.4039,1859800.0
2009-07-15 11:00:00,32.73,32.84,32.72,32.81,3963100.0,23.4039,23.4825,23.3967,23.4611,3963100.0
2009-07-15 11:10:00,32.82,32.89,32.5,32.89,1790500.0,23.4682,23.5183,23.2394,23.5183,1790500.0
2009-07-15 11:20:00,32.89,32.93,32.88,32.92,1781800.0,23.5183,23.5469,23.5111,23.5397,1781800.0
2009-07-15 11:30:00,32.91,32.98,32.9,32.97,1851800.0,23.5326,23.5826,23.5254,23.5755,1851800.0
2009-07-15 11:40:00,32.96,32.98,32.92,32.94,1703900.0,23.5683,23.5826,23.5397,23.554,1703900.0
2009-07-15 11:50:00,32.94,32.97,32.93,32.93,1588600.0,23.554,23.5755,23.5469,23.5469,1588600.0
2009-07-15 12:00:00,32.94,32.94,32.87,32.89,1849500.0,23.554,23.554,23.504,23.5183,1849500.0
2009-07-15 12:10:00,32.89,32.97,32.88,32.92,1804000.0,23.5183,23.5755,23.5111,23.5397,1804000.0
2009-07-15 12:20:00,32.92,32.97,32.9,32.96,780300.0,23.5397,23.5755,23.5254,23.5683,780300.0
2009-07-15 12:30:00,32.96,32.99,32.93,32.93,1163000.0,23.5683,23.5898,23.5469,23.5469,1163000.0
2009-07-15 12:40:00,32.93,32.97,32.92,32.97,639600.0,23.5469,23.5755,23.5397,23.5755,639600.0
2009-07-15 12:50:00,32.97,32.99,32.93,32.95,945100.0,23.5755,23.5898,23.5469,23.5612,945100.0
2009-07-15 13:00:00,32.96,32.98,32.95,32.96,281000.0,23.5683,23.5826,23.5612,23.5683,281000.0
2009-07-15 13:10:00,32.96,32.97,32.92,32.95,829300.0,23.5683,23.5755,23.5397,23.5612,829300.0
2009-07-15 13:20:00,32.95,32.98,32.94,32.98,261600.0,23.5612,23.5826,23.554,23.5826,261600.0
2009-07-15 13:30:00,32.98,33.0,32.97,33.0,551800.0,23.5826,23.597,23.5755,23.597,551800.0
2009-07-15 13:40:00,33.0,33.04,32.98,33.03,686800.0,23.597,23.6256,23.5826,23.6184,686800.0
2009-07-15 13:50:00,33.03,33.07,33.02,33.04,903500.0,23.6184,23.647,23.6113,23.6256,903500.0
2009-07-15 14:00:00,33.04,33.04,32.97,33.0,1793400.0,23.6256,23.6256,23.5755,23.597,1793400.0
2009-07-15 14:10:00,33.0,33.01,32.96,32.97,1161600.0,23.597,23.6041,23.5683,23.5755,1161600.0
2009-07-15 14:20:00,32.98,33.03,32.96,33.0,1467300.0,23.5826,23.6184,23.5683,23.597,1467300.0
2009-07-15 14:30:00,33.0,33.08,33.0,33.07,1149400.0,23.597,23.6542,23.597,23.647,1149400.0
2009-07-15 14:40:00,33.07,33.16,33.05,33.15,2240400.0,23.647,23.7114,23.6327,23.7042,2240400.0
2009-07-15 14:50:00,33.15,33.16,33.1,33.15,1037200.0,23.7042,23.7114,23.6685,23.7042,1037200.0
2009-07-15 15:00:00,33.14,33.17,33.11,33.17,2119500.0,23.6971,23.7185,23.6756,23.7185,2119500.0
2009-07-15 15:10:00,33.16,33.21,33.14,33.18,1298800.0,23.7114,23.7471,23.6971,23.7257,1298800.0
2009-07-15 15:20:00,33.18,33.18,33.1,33.1,1515400.0,23.7257,23.7257,23.6685,23.6685,1515400.0
2009-07-15 15:30:00,33.1,33.12,33.02,33.12,1898800.0,23.6685,23.6828,23.6113,23.6828,1898800.0
2009-07-15 15:40:00,33.12,33.15,33.05,33.09,1349300.0,23.6828,23.7042,23.6327,23.6613,1349300.0
2009-07-15 15:50:00,33.09,33.2,33.09,33.17,9694900.0,23.6613,23.74,23.6613,23.7185,9694900.0
2009-07-16 09:30:00,32.95,32.98,32.79,32.91,3856300.0,23.5612,23.5826,23.4468,23.5326,3856300.0
2009-07-16 09:40:00,32.91,33.05,32.91,33.0,1832600.0,23.5326,23.6327,23.5326,23.597,1832600.0
2009-07-16 09:50:00,33.0,33.11,33.0,33.04,2864600.0,23.597,23.6756,23.597,23.6256,2864600.0
2009-07-16 10:00:00,33.05,33.05,32.72,32.81,4396200.0,23.6327,23.6327,23.3967,23.4611,4396200.0
2009-07-16 10:10:00,32.82,32.9,32.77,32.82,2501400.0,23.4682,23.5254,23.4325,23.4682,2501400.0
2009-07-16 10:20:00,32.81,32.96,32.78,32.92,1360100.0,23.4611,23.5683,23.4396,23.5397,1360100.0
2009-07-16 10:30:00,32.92,32.97,32.88,32.92,1267600.0,23.5397,23.5755,23.5111,23.5397,1267600.0
2009-07-16 10:40:00,32.93,33.02,32.8,32.98,1915500.0,23.5469,23.6113,23.4539,23.5826,1915500.0
2009-07-16 10:50:00,32.99,32.99,32.91,32.97,1355200.0,23.5898,23.5898,23.5326,23.5755,1355200.0
2009-07-16 11:00:00,32.95,33.04,32.95,32.97,2336800.0,23.5612,23.6256,23.5612,23.5755,2336800.0
2009-07-16 11:10:00,32.97,32.99,32.88,32.91,1183200.0,23.5755,23.5898,23.5111,23.5326,1183200.0
2009-07-16 11:20:00,32.91,32.97,32.9,32.91,1104500.0,23.5326,23.5755,23.5254,23.5326,1104500.0
2009-07-16 11:30:00,32.9,32.9,32.83,32.9,1709200.0,23.5254,23.5254,23.4754,23.5254,1709200.0
2009-07-16 11:40:00,32.9,32.95,32.87,32.89,2140600.0,23.5254,23.5612,23.504,23.5183,2140600.0
2009-07-16 11:50:00,32.89,33.02,32.88,33.02,1088200.0,23.5183,23.6113,23.5111,23.6113,1088200.0
2009-07-16 12:00:00,33.02,33.04,32.98,33.03,1830600.0,23.6113,23.6256,23.5826,23.6184,1830600.0
2009-07-16 12:10:00,33.02,33.05,33.0,33.02,509600.0,23.6113,23.6327,23.597,23.6113,509600.0
2009-07-16 12:20:00,33.02,33.06,33.02,33.05,574900.0,23.6113,23.6399,23.6113,23.6327,574900.0
2009-07-16 12:30:00,33.04,33.06,33.0,33.03,676700.0,23.6256,23.6399,23.597,23.6184,676700.0
2009-07-16 12:40:00,33.03,33.06,33.02,33.04,410400.0,23.6184,23.6399,23.6113,23.6256,410400.0
2009-07-16 12:50:00,33.04,33.06,32.97,32.98,650500.0,23.6256,23.6399,23.5755,23.5826,650500.0
2009-07-16 13:00:00,32.98,33.0,32.96,32.96,340300.0,23.5826,23.597,23.5683,23.5683,340300.0
2009-07-16 13:10:00,32.97,32.98,32.95,32.96,559900.0,23.5755,23.5826,23.5612,23.5683,559900.0
2009-07-16 13:20:00,32.96,32.98,32.94,32.95,480500.0,23.5683,23.5826,23.554,23.5612,480500.0
2009-07-16 13:30:00,32.95,32.97,32.93,32.95,461700.0,23.5612,23.5755,23.5469,23.5612,461700.0
2009-07-16 13:40:00,32.96,33.03,32.95,33.02,620300.0,23.5683,23.6184,23.5612,23.6113,620300.0
2009-07-16 13:50:00,33.02,33.1,33.0,33.1,726400.0,23.6113,23.6685,23.597,23.6685,726400.0
2009-07-16 14:00:00,33.1,33.12,33.07,33.11,679900.0,23.6685,23.6828,23.647,23.6756,679900.0
2009-07-16 14:10:00,33.11,33.18,33.08,33.16,603600.0,23.6756,23.7257,23.6542,23.7114,603600.0
2009-07-16 14:20:00,33.16,33.26,33.15,33.25,1102000.0,23.7114,23.7829,23.7042,23.7757,1102000.0
2009-07-16 14:30:00,33.25,33.32,33.23,33.31,1446400.0,23.7757,23.8258,23.7614,23.8186,1446400.0
2009-07-16 14:40:00,33.31,33.37,33.26,33.36,941800.0,23.8186,23.8615,23.7829,23.8544,941800.0
2009-07-16 14:50:00,33.36,33.4,33.33,33.34,1372400.0,23.8544,23.883,23.8329,23.8401,1372400.0
2009-07-16 15:00:00,33.33,33.34,33.24,33.27,1373400.0,23.8329,23.8401,23.7686,23.79,1373400.0
2009-07-16 15:10:00,33.27,33.33,33.26,33.3,1272000.0,23.79,23.8329,23.7829,23.8115,1272000.0
2009-07-16 15:20:00,33.31,33.38,33.27,33.36,1180100.0,23.8186,23.8687,23.79,23.8544,1180100.0
2009-07-16 15:30:00,33.37,33.39,33.33,33.38,1308200.0,23.8615,23.8758,23.8329,23.8687,1308200.0
2009-07-16 15:40:00,33.37,33.46,33.37,33.39,2336400.0,23.8615,23.9259,23.8615,23.8758,2336400.0
2009-07-16 15:50:00,33.4,33.4,33.22,33.23,5219500.0,23.883,23.883,23.7543,23.7614,5219500.0
2009-07-17 09:30:00,33.33,33.41,33.16,33.16,2660100.0,23.8329,23.8901,23.7114,23.7114,2660100.0
2009-07-17 09:40:00,33.16,33.3,33.15,33.21,1316000.0,23.7114,23.8115,23.7042,23.7471,1316000.0
2009-07-17 09:50:00,33.21,33.28,33.14,33.26,1039400.0,23.7471,23.7972,23.6971,23.7829,1039400.0
2009-07-17 10:00:00,33.25,33.35,33.18,33.32,1764100.0,23.7757,23.8472,23.7257,23.8258,1764100.0
2009-07-17 10:10:00,33.32,33.4,33.29,33.39,2214300.0,23.8258,23.883,23.8043,23.8758,2214300.0
2009-07-17 10:20:00,33.38,33.48,33.37,33.47,2739500.0,23.8687,23.9402,23.8615,23.933,2739500.0
2009-07-17 10:30:00,33.47,33.52,33.43,33.47,1831700.0,23.933,23.9688,23.9044,23.933,1831700.0
2009-07-17 10:40:00,33.45,33.5,33.4,33.41,1327800.0,23.9187,23.9545,23.883,23.8901,1327800.0
2009-07-17 10:50:00,33.4,33.43,33.15,33.36,860900.0,23.883,23.9044,23.7042,23.8544,860900.0
2009-07-17 11:00:00,33.35,33.39,33.33,33.37,834900.0,23.8472,23.8758,23.8329,23.8615,834900.0
2009-07-17 11:10:00,33.37,33.38,33.33,33.33,584200.0,23.8615,23.8687,23.8329,23.8329,584200.0
2009-07-17 11:20:00,33.33,33.45,33.33,33.43,806800.0,23.8329,23.9187,23.8329,23.9044,806800.0
2009-07-17 11:30:00,33.43,33.5,33.35,33.38,505300.0,23.9044,23.9545,23.8472,23.8687,505300.0
2009-07-17 11:40:00,33.39,33.42,33.35,33.39,1203400.0,23.8758,23.8973,23.8472,23.8758,1203400.0
2009-07-17 11:50:00,33.4,33.41,33.36,33.38,576000.0,23.883,23.8901,23.8544,23.8687,576000.0
2009-07-17 12:00:00,33.37,33.48,33.37,33.45,878000.0,23.8615,23.9402,23.8615,23.9187,878000.0
2009-07-17 12:10:00,33.45,33.5,33.41,33.49,855200.0,23.9187,23.9545,23.8901,23.9473,855200.0
2009-07-17 12:20:00,33.5,33.52,33.37,33.45,2273000.0,23.9545,23.9688,23.8615,23.9187,2273000.0
2009-07-17 12:30:00,33.45,33.48,33.41,33.48,276700.0,23.9187,23.9402,23.8901,23.9402,276700.0
2009-07-17 12:40:00,33.48,33.5,33.46,33.48,324600.0,23.9402,23.9545,23.9259,23.9402,324600.0
2009-07-17 12:50:00,33.47,33.49,33.43,33.47,535800.0,23.933,23.9473,23.9044,23.933,535800.0
2009-07-17 13:00:00,33.47,33.48,33.45,33.46,218800.0,23.933,23.9402,23.9187,23.9259,218800.0
2009-07-17 13:10:00,33.47,33.49,33.44,33.48,371800.0,23.933,23.9473,23.9116,23.9402,371800.0
2009-07-17 13:20:00,33.48,33.55,33.48,33.5,965700.0,23.9402,23.9902,23.9402,23.9545,965700.0
2009-07-17 13:30:00,33.5,33.64,33.5,33.62,1456200.0,23.9545,24.0546,23.9545,24.0403,1456200.0
2009-07-17 13:40:00,33.62,33.64,33.36,33.64,2775100.0,24.0403,24.0546,23.8544,24.0546,2775100.0
2009-07-17 13:50:00,33.64,33.65,33.59,33.6,1222300.0,24.0546,24.0617,24.0188,24.026,1222300.0
2009-07-17 14:00:00,33.6,33.61,33.58,33.59,1026800.0,24.026,24.0331,24.0117,24.0188,1026800.0
2009-07-17 14:10:00,33.59,33.6,33.55,33.55,1045600.0,24.0188,24.026,23.9902,23.9902,1045600.0
2009-07-17 14:20:00,33.56,33.61,33.4,33.6,1215400.0,23.9974,24.0331,23.883,24.026,1215400.0
2009-07-17 14:30:00,33.59,33.62,33.58,33.59,784000.0,24.0188,24.0403,24.0117,24.0188,784000.0
2009-07-17 14:40:00,33.59,33.65,33.59,33.61,1022500.0,24.0188,24.0617,24.0188,24.0331,1022500.0
2009-07-17 14:50:00,33.6,33.63,33.57,33.58,1100000.0,24.026,24.0474,24.0045,24.0117,1100000.0
2009-07-17 15:00:00,33.59,33.62,33.56,33.57,763600.0,24.0188,24.0403,23.9974,24.0045,763600.0
2009-07-17 15:10:00,33.57,33.58,33.53,33.55,956400.0,24.0045,24.0117,23.9759,23.9902,956400.0
2009-07-17 15:20:00,33.55,33.56,33.5,33.5,1108900.0,23.9902,23.9974,23.9545,23.9545,1108900.0
2009-07-17 15:30:00,33.5,33.51,33.45,33.46,2880100.0,23.9545,23.9616,23.9187,23.9259,2880100.0
2009-07-17 15:40:00,33.46,33.51,33.44,33.49,2490100.0,23.9259,23.9616,23.9116,23.9473,2490100.0
2009-07-17 15:50:00,33.5,33.6,33.49,33.59,4712800.0,23.9545,24.026,23.9473,24.0188,4712800.0
2009-07-20 09:30:00,34.39,34.53,34.32,34.49,3990000.0,24.5909,24.691,24.5408,24.6624,3990000.0
2009-07-20 09:40:00,34.5,34.51,34.33,34.41,2739300.0,24.6695,24.6767,24.548,24.6052,2739300.0
2009-07-20 09:50:00,34.41,34.48,34.38,34.41,2426400.0,24.6052,24.6552,24.5837,24.6052,2426400.0
2009-07-20 10:00:00,34.42,34.56,34.39,34.4,2636700.0,24.6123,24.7124,24.5909,24.598,2636700.0
2009-07-20 10:10:00,34.4,34.49,34.35,34.44,2018200.0,24.598,24.6624,24.5623,24.6266,2018200.0
2009-07-20 10:20:00,34.45,34.47,34.37,34.43,1395900.0,24.6338,24.6481,24.5766,24.6195,1395900.0
2009-07-20 10:30:00,34.42,34.44,34.3,34.33,1384900.0,24.6123,24.6266,24.5265,24.548,1384900.0
2009-07-20 10:40:00,34.33,34.39,34.3,34.3,1161600.0,24.548,24.5909,24.5265,24.5265,1161600.0
2009-07-20 10:50:00,34.3,34.39,34.29,34.39,1670000.0,24.5265,24.5909,24.5194,24.5909,1670000.0
2009-07-20 11:00:00,34.39,34.44,34.34,34.36,716600.0,24.5909,24.6266,24.5551,24.5694,716600.0
2009-07-20 11:10:00,34.35,34.5,34.34,34.44,1609600.0,24.5623,24.6695,24.5551,24.6266,1609600.0
2009-07-20 11:20:00,34.45,34.47,34.41,34.47,1490800.0,24.6338,24.6481,24.6052,24.6481,1490800.0
2009-07-20 11:30:00,34.47,34.54,34.47,34.48,823200.0,24.6481,24.6981,24.6481,24.6552,823200.0
2009-07-20 11:40:00,34.49,34.52,34.46,34.47,571800.0,24.6624,24.6838,24.6409,24.6481,571800.0
2009-07-20 11:50:00,34.48,34.49,34.42,34.45,630100.0,24.6552,24.6624,24.6123,24.6338,630100.0
2009-07-20 12:00:00,34.45,34.56,34.44,34.53,677100.0,24.6338,24.7124,24.6266,24.691,677100.0
2009-07-20 12:10:00,34.53,34.59,34.53,34.57,794500.0,24.691,24.7339,24.691,24.7196,794500.0
2009-07-20 12:20:00,34.58,34.6,34.56,34.6,528100.0,24.7267,24.741,24.7124,24.741,528100.0
2009-07-20 12:30:00,34.59,34.66,34.59,34.65,3204900.0,24.7339,24.7839,24.7339,24.7768,3204900.0
2009-07-20 12:40:00,34.66,34.71,34.64,34.66,2930500.0,24.7839,24.8197,24.7696,24.7839,2930500.0
2009-07-20 12:50:00,34.67,34.71,34.61,34.61,2011700.0,24.7911,24.8197,24.7482,24.7482,2011700.0
2009-07-20 13:00:00,34.61,34.64,34.61,34.63,312900.0,24.7482,24.7696,24.7482,24.7625,312900.0
2009-07-20 13:10:00,34.64,34.66,34.55,34.57,1894800.0,24.7696,24.7839,24.7053,24.7196,1894800.0
2009-07-20 13:20:00,34.57,34.6,34.54,34.55,385700.0,24.7196,24.741,24.6981,24.7053,385700.0
2009-07-20 13:30:00,34.55,34.59,34.5,34.53,686400.0,24.7053,24.7339,24.6695,24.691,686400.0
2009-07-20 13:40:00,34.53,34.65,34.53,34.63,689700.0,24.691,24.7768,24.691,24.7625,689700.0
2009-07-20 13:50:00,34.62,34.66,34.58,34.63,384300.0,24.7553,24.7839,24.7267,24.7625,384300.0
2009-07-20 14:00:00,34.63,34.64,34.58,34.59,687300.0,24.7625,24.7696,24.7267,24.7339,687300.0
2009-07-20 14:10:00,34.59,34.69,34.58,34.69,1383900.0,24.7339,24.8054,24.7267,24.8054,1383900.0
2009-07-20 14:20:00,34.69,34.69,34.57,34.61,1095600.0,24.8054,24.8054,24.7196,24.7482,1095600.0
2009-07-20 14:30:00,34.61,34.7,34.6,34.65,1948600.0,24.7482,24.8126,24.741,24.7768,1948600.0
2009-07-20 14:40:00,34.64,34.69,34.61,34.66,1521100.0,24.7696,24.8054,24.7482,24.7839,1521100.0
2009-07-20 14:50:00,34.66,34.67,34.6,34.61,631700.0,24.7839,24.7911,24.741,24.7482,631700.0
2009-07-20 15:00:00,34.61,34.76,34.61,34.75,1887900.0,24.7482,24.8555,24.7482,24.8483,1887900.0
2009-07-20 15:10:00,34.75,34.77,34.69,34.7,1354800.0,24.8483,24.8626,24.8054,24.8126,1354800.0
2009-07-20 15:20:00,34.7,34.73,34.68,34.69,605000.0,24.8126,24.834,24.7983,24.8054,605000.0
2009-07-20 15:30:00,34.68,34.71,34.63,34.71,858900.0,24.7983,24.8197,24.7625,24.8197,858900.0
2009-07-20 15:40:00,34.71,34.75,34.67,34.68,1995200.0,24.8197,24.8483,24.7911,24.7983,1995200.0
2009-07-20 15:50:00,34.68,34.76,34.68,34.75,5558500.0,24.7983,24.8555,24.7983,24.8483,5558500.0
2009-07-21 09:30:00,34.96,34.97,34.82,34.86,3277000.0,24.9985,25.0056,24.8984,24.927,3277000.0
2009-07-21 09:40:00,34.84,34.87,34.69,34.74,2902100.0,24.9127,24.9341,24.8054,24.8412,2902100.0
2009-07-21 09:50:00,34.74,34.77,34.64,34.74,2556900.0,24.8412,24.8626,24.7696,24.8412,2556900.0
2009-07-21 10:00:00,34.74,34.78,34.59,34.59,2686600.0,24.8412,24.8698,24.7339,24.7339,2686600.0
2009-07-21 10:10:00,34.59,34.7,34.5,34.61,2590500.0,24.7339,24.8126,24.6695,24.7482,2590500.0
2009-07-21 10:20:00,34.61,34.67,34.58,34.65,2176600.0,24.7482,24.7911,24.7267,24.7768,2176600.0
2009-07-21 10:30:00,34.66,34.82,34.65,34.78,2257800.0,24.7839,24.8984,24.7768,24.8698,2257800.0
2009-07-21 10:40:00,34.78,34.79,34.64,34.67,1938400.0,24.8698,24.8769,24.7696,24.7911,1938400.0
2009-07-21 10:50:00,34.67,34.74,34.62,34.71,1031400.0,24.7911,24.8412,24.7553,24.8197,1031400.0
2009-07-21 11:00:00,34.72,34.75,34.62,34.68,1419800.0,24.8269,24.8483,24.7553,24.7983,1419800.0
2009-07-21 11:10:00,34.68,34.7,34.58,34.67,1109100.0,24.7983,24.8126,24.7267,24.7911,1109100.0
2009-07-21 11:20:00,34.66,34.7,34.62,34.63,790400.0,24.7839,24.8126,24.7553,24.7625,790400.0
2009-07-21 11:30:00,34.63,34.65,34.56,34.59,1165900.0,24.7625,24.7768,24.7124,24.7339,1165900.0
2009-07-21 11:40:00,34.59,34.9,34.43,34.44,1435500.0,24.7339,24.9556,24.6195,24.6266,1435500.0
2009-07-21 11:50:00,34.44,34.45,34.26,34.29,2767300.0,24.6266,24.6338,24.4979,24.5194,2767300.0
2009-07-21 12:00:00,34.29,34.39,34.25,34.39,1067100.0,24.5194,24.5909,24.4908,24.5909,1067100.0
2009-07-21 12:10:00,34.38,34.7,34.36,34.38,566600.0,24.5837,24.8126,24.5694,24.5837,566600.0
2009-07-21 12:20:00,34.38,34.38,34.3,34.34,689600.0,24.5837,24.5837,24.5265,24.5551,689600.0
2009-07-21 12:30:00,34.35,34.37,34.25,34.35,1044700.0,24.5623,24.5766,24.4908,24.5623,1044700.0
2009-07-21 12:40:00,34.35,34.35,34.3,34.3,450100.0,24.5623,24.5623,24.5265,24.5265,450100.0
2009-07-21 12:50:00,34.31,34.35,34.21,34.25,2108900.0,24.5337,24.5623,24.4622,24.4908,2108900.0
2009-07-21 13:00:00,34.24,34.24,34.13,34.17,1270000.0,24.4836,24.4836,24.405,24.4336,1270000.0
2009-07-21 13:10:00,34.17,34.26,34.15,34.24,645100.0,24.4336,24.4979,24.4193,24.4836,645100.0
2009-07-21 13:20:00,34.26,34.35,34.23,34.34,750800.0,24.4979,24.5623,24.4765,24.5551,750800.0
2009-07-21 13:30:00,34.34,34.36,34.28,34.29,505600.0,24.5551,24.5694,24.5122,24.5194,505600.0
2009-07-21 13:40:00,34.28,34.36,34.28,34.34,775900.0,24.5122,24.5694,24.5122,24.5551,775900.0
2009-07-21 13:50:00,34.35,34.36,34.25,34.3,1026100.0,24.5623,24.5694,24.4908,24.5265,1026100.0
2009-07-21 14:00:00,34.29,34.36,34.28,34.33,757600.0,24.5194,24.5694,24.5122,24.548,757600.0
2009-07-21 14:10:00,34.33,34.45,34.24,34.37,938100.0,24.548,24.6338,24.4836,24.5766,938100.0
2009-07-21 14:20:00,34.37,34.4,34.32,34.39,955000.0,24.5766,24.598,24.5408,24.5909,955000.0
2009-07-21 14:30:00,34.39,34.44,34.3,34.41,1255700.0,24.5909,24.6266,24.5265,24.6052,1255700.0
2009-07-21 14:40:00,34.41,34.45,34.37,34.44,932600.0,24.6052,24.6338,24.5766,24.6266,932600.0
2009-07-21 14:50:00,34.44,34.55,34.44,34.53,1726900.0,24.6266,24.7053,24.6266,24.691,1726900.0
2009-07-21 15:00:00,34.55,34.56,34.47,34.48,957200.0,24.7053,24.7124,24.6481,24.6552,957200.0
2009-07-21 15:10:00,34.5,34.56,34.49,34.54,1043100.0,24.6695,24.7124,24.6624,24.6981,1043100.0
2009-07-21 15:20:00,34.54,34.57,34.5,34.56,830400.0,24.6981,24.7196,24.6695,24.7124,830400.0
2009-07-21 15:30:00,34.56,34.6,34.52,34.57,1099400.0,24.7124,24.741,24.6838,24.7196,1099400.0
2009-07-21 15:40:00,34.56,34.61,34.55,34.58,1455100.0,24.7124,24.7482,24.7053,24.7267,1455100.0
2009-07-21 15:50:00,34.57,34.67,34.57,34.66,5301300.0,24.7196,24.7911,24.7196,24.7839,5301300.0
2009-07-22 09:30:00,34.18,34.36,34.16,34.34,3899500.0,24.4407,24.5694,24.4264,24.5551,3899500.0
2009-07-22 09:40:00,34.34,34.41,34.29,34.41,2926000.0,24.5551,24.6052,24.5194,24.6052,2926000.0
2009-07-22 09:50:00,34.41,34.47,34.38,34.43,2654300.0,24.6052,24.6481,24.5837,24.6195,2654300.0
2009-07-22 10:00:00,34.43,34.54,34.42,34.52,3276000.0,24.6195,24.6981,24.6123,24.6838,3276000.0
2009-07-22 10:10:00,34.52,34.53,34.4,34.4,1989900.0,24.6838,24.691,24.598,24.598,1989900.0
2009-07-22 10:20:00,34.4,34.47,34.34,34.36,1311900.0,24.598,24.6481,24.5551,24.5694,1311900.0
2009-07-22 10:30:00,34.36,34.4,34.34,34.36,1014300.0,24.5694,24.598,24.5551,24.5694,1014300.0
2009-07-22 10:40:00,34.36,34.42,34.34,34.42,1809000.0,24.5694,24.6123,24.5551,24.6123,1809000.0
2009-07-22 10:50:00,34.41,34.57,34.41,34.56,1140700.0,24.6052,24.7196,24.6052,24.7124,1140700.0
2009-07-22 11:00:00,34.56,34.64,34.53,34.63,1040000.0,24.7124,24.7696,24.691,24.7625,1040000.0
2009-07-22 11:10:00,34.63,34.65,34.58,34.61,778400.0,24.7625,24.7768,24.7267,24.7482,778400.0
2009-07-22 11:20:00,34.61,34.62,34.51,34.54,1113400.0,24.7482,24.7553,24.6767,24.6981,1113400.0
2009-07-22 11:30:00,34.53,34.59,34.49,34.5,727600.0,24.691,24.7339,24.6624,24.6695,727600.0
2009-07-22 11:40:00,34.5,34.54,34.47,34.48,552700.0,24.6695,24.6981,24.6481,24.6552,552700.0
2009-07-22 11:50:00,34.48,34.54,34.47,34.53,864300.0,24.6552,24.6981,24.6481,24.691,864300.0
2009-07-22 12:00:00,34.53,34.61,34.51,34.61,913300.0,24.691,24.7482,24.6767,24.7482,913300.0
2009-07-22 12:10:00,34.6,34.6,34.54,34.57,618700.0,24.741,24.741,24.6981,24.7196,618700.0
2009-07-22 12:20:00,34.56,34.76,34.56,34.74,2245300.0,24.7124,24.8555,24.7124,24.8412,2245300.0
2009-07-22 12:30:00,34.75,34.79,34.7,34.76,1129800.0,24.8483,24.8769,24.8126,24.8555,1129800.0
2009-07-22 12:40:00,34.76,34.85,34.73,34.82,1765900.0,24.8555,24.9198,24.834,24.8984,1765900.0
2009-07-22 12:50:00,34.82,34.86,34.78,34.8,805700.0,24.8984,24.927,24.8698,24.8841,805700.0
2009-07-22 13:00:00,34.78,34.84,34.77,34.83,930000.0,24.8698,24.9127,24.8626,24.9055,930000.0
2009-07-22 13:10:00,34.84,34.89,34.81,34.87,954400.0,24.9127,24.9484,24.8912,24.9341,954400.0
2009-07-22 13:20:00,34.86,34.87,34.73,34.76,933600.0,24.927,24.9341,24.834,24.8555,933600.0
2009-07-22 13:30:00,34.75,34.85,34.69,34.77,868600.0,24.8483,24.9198,24.8054,24.8626,868600.0
2009-07-22 13:40:00,34.77,34.77,34.69,34.74,1698000.0,24.8626,24.8626,24.8054,24.8412,1698000.0
2009-07-22 13:50:00,34.75,34.84,34.72,34.84,613200.0,24.8483,24.9127,24.8269,24.9127,613200.0
2009-07-22 14:00:00,34.77,34.81,34.64,34.67,1346300.0,24.8626,24.8912,24.7696,24.7911,1346300.0
2009-07-22 14:10:00,34.66,34.74,34.65,34.72,1127000.0,24.7839,24.8412,24.7768,24.8269,1127000.0
2009-07-22 14:20:00,34.72,34.74,34.68,34.72,2179800.0,24.8269,24.8412,24.7983,24.8269,2179800.0
2009-07-22 14:30:00,34.72,34.76,34.71,34.73,1640700.0,24.8269,24.8555,24.8197,24.834,1640700.0
2009-07-22 14:40:00,34.72,34.78,34.72,34.73,1163300.0,24.8269,24.8698,24.8269,24.834,1163300.0
2009-07-22 14:50:00,34.74,34.79,34.73,34.79,831300.0,24.8412,24.8769,24.834,24.8769,831300.0
2009-07-22 15:00:00,34.78,34.81,34.72,34.73,1347100.0,24.8698,24.8912,24.8269,24.834,1347100.0
2009-07-22 15:10:00,34.74,34.74,34.59,34.63,1430800.0,24.8412,24.8412,24.7339,24.7625,1430800.0
2009-07-22 15:20:00,34.63,34.66,34.57,34.61,3436300.0,24.7625,24.7839,24.7196,24.7482,3436300.0
2009-07-22 15:30:00,34.61,34.66,34.59,34.62,2243000.0,24.7482,24.7839,24.7339,24.7553,2243000.0
2009-07-22 15:40:00,34.63,34.64,34.54,34.54,2327600.0,24.7625,24.7696,24.6981,24.6981,2327600.0
2009-07-22 15:50:00,34.55,34.63,34.55,34.59,2335900.0,24.7053,24.7625,24.7053,24.7339,2335900.0
2009-07-23 09:30:00,34.83,34.89,34.77,34.89,2861200.0,24.9055,24.9484,24.8626,24.9484,2861200.0
2009-07-23 09:40:00,34.89,34.95,34.85,34.93,1811700.0,24.9484,24.9913,24.9198,24.977,1811700.0
2009-07-23 09:50:00,34.94,35.07,34.88,35.05,1851000.0,24.9842,25.0771,24.9413,25.0628,1851000.0
2009-07-23 10:00:00,35.05,35.24,35.0,35.23,6171700.0,25.0628,25.1987,25.0271,25.1915,6171700.0
2009-07-23 10:10:00,35.24,35.37,35.23,35.35,3495700.0,25.1987,25.2916,25.1915,25.2773,3495700.0
2009-07-23 10:20:00,35.36,35.4,35.28,35.3,2346500.0,25.2845,25.3131,25.2273,25.2416,2346500.0
2009-07-23 10:30:00,35.3,35.49,35.29,35.46,2026800.0,25.2416,25.3774,25.2344,25.356,2026800.0
2009-07-23 10:40:00,35.47,35.49,35.41,35.42,1042400.0,25.3631,25.3774,25.3202,25.3274,1042400.0
2009-07-23 10:50:00,35.42,35.48,35.38,35.47,2080500.0,25.3274,25.3703,25.2988,25.3631,2080500.0
2009-07-23 11:00:00,35.47,35.56,35.46,35.54,2399000.0,25.3631,25.4275,25.356,25.4132,2399000.0
2009-07-23 11:10:00,35.54,35.66,35.54,35.59,1326200.0,25.4132,25.499,25.4132,25.449,1326200.0
2009-07-23 11:20:00,35.59,35.63,35.53,35.6,1820700.0,25.449,25.4776,25.4061,25.4561,1820700.0
2009-07-23 11:30:00,35.6,35.64,35.55,35.61,1072600.0,25.4561,25.4847,25.4204,25.4633,1072600.0
2009-07-23 11:40:00,35.61,35.67,35.59,35.63,1449200.0,25.4633,25.5062,25.449,25.4776,1449200.0
2009-07-23 11:50:00,35.64,35.66,35.56,35.57,628700.0,25.4847,25.499,25.4275,25.4347,628700.0
2009-07-23 12:00:00,35.58,35.64,35.56,35.62,971100.0,25.4418,25.4847,25.4275,25.4704,971100.0
2009-07-23 12:10:00,35.62,35.65,35.6,35.64,586200.0,25.4704,25.4919,25.4561,25.4847,586200.0
2009-07-23 12:20:00,35.64,35.68,35.61,35.67,1099900.0,25.4847,25.5133,25.4633,25.5062,1099900.0
2009-07-23 12:30:00,35.67,35.68,35.62,35.62,792200.0,25.5062,25.5133,25.4704,25.4704,792200.0
2009-07-23 12:40:00,35.63,35.72,35.61,35.72,692900.0,25.4776,25.5419,25.4633,25.5419,692900.0
2009-07-23 12:50:00,35.72,35.75,35.66,35.73,864100.0,25.5419,25.5634,25.499,25.5491,864100.0
2009-07-23 13:00:00,35.73,35.73,35.66,35.67,805700.0,25.5491,25.5491,25.499,25.5062,805700.0
2009-07-23 13:10:00,35.67,35.69,35.64,35.67,1136200.0,25.5062,25.5205,25.4847,25.5062,1136200.0
2009-07-23 13:20:00,35.67,35.74,35.66,35.7,1095300.0,25.5062,25.5562,25.499,25.5276,1095300.0
2009-07-23 13:30:00,35.69,35.78,35.68,35.75,1535100.0,25.5205,25.5848,25.5133,25.5634,1535100.0
2009-07-23 13:40:00,35.75,35.76,35.67,35.68,859000.0,25.5634,25.5705,25.5062,25.5133,859000.0
2009-07-23 13:50:00,35.68,35.69,35.65,35.66,1400200.0,25.5133,25.5205,25.4919,25.499,1400200.0
2009-07-23 14:00:00,35.65,35.66,35.55,35.56,2032300.0,25.4919,25.499,25.4204,25.4275,2032300.0
2009-07-23 14:10:00,35.56,35.64,35.55,35.63,952600.0,25.4275,25.4847,25.4204,25.4776,952600.0
2009-07-23 14:20:00,35.64,35.66,35.57,35.64,987300.0,25.4847,25.499,25.4347,25.4847,987300.0
2009-07-23 14:30:00,35.64,35.66,35.6,35.63,496800.0,25.4847,25.499,25.4561,25.4776,496800.0
2009-07-23 14:40:00,35.63,35.69,35.63,35.68,434200.0,25.4776,25.5205,25.4776,25.5133,434200.0
2009-07-23 14:50:00,35.68,35.7,35.64,35.68,1069000.0,25.5133,25.5276,25.4847,25.5133,1069000.0
2009-07-23 15:00:00,35.68,35.73,35.64,35.64,920800.0,25.5133,25.5491,25.4847,25.4847,920800.0
2009-07-23 15:10:00,35.64,35.72,35.63,35.67,734900.0,25.4847,25.5419,25.4776,25.5062,734900.0
2009-07-23 15:20:00,35.68,35.7,35.64,35.68,827500.0,25.5133,25.5276,25.4847,25.5133,827500.0
2009-07-23 15:30:00,35.67,35.67,35.56,35.58,2099900.0,25.5062,25.5062,25.4275,25.4418,2099900.0
2009-07-23 15:40:00,35.58,35.62,35.47,35.48,3051600.0,25.4418,25.4704,25.3631,25.3703,3051600.0
2009-07-23 15:50:00,35.49,35.59,35.44,35.57,9026700.0,25.3774,25.449,25.3417,25.4347,9026700.0
2009-07-24 09:30:00,35.21,35.29,35.17,35.22,2902000.0,25.1772,25.2344,25.1486,25.1844,2902000.0
2009-07-24 09:40:00,35.22,35.43,35.22,35.3,1764600.0,25.1844,25.3345,25.1844,25.2416,1764600.0
2009-07-24 09:50:00,35.29,35.3,35.08,35.1,1988400.0,25.2344,25.2416,25.0843,25.0986,1988400.0
2009-07-24 10:00:00,35.1,35.23,35.06,35.13,1437300.0,25.0986,25.1915,25.07,25.12,1437300.0
2009-07-24 10:10:00,35.13,35.2,35.09,35.15,1393300.0,25.12,25.1701,25.0914,25.1343,1393300.0
2009-07-24 10:20:00,35.16,35.26,35.1,35.26,1843500.0,25.1415,25.213,25.0986,25.213,1843500.0
2009-07-24 10:30:00,35.26,35.27,35.11,35.12,898100.0,25.213,25.2201,25.1057,25.1129,898100.0
2009-07-24 10:40:00,35.13,35.15,35.05,35.11,803400.0,25.12,25.1343,25.0628,25.1057,803400.0
2009-07-24 10:50:00,35.12,35.12,34.95,35.0,913800.0,25.1129,25.1129,24.9913,25.0271,913800.0
2009-07-24 11:00:00,35.0,35.07,34.93,35.02,1330800.0,25.0271,25.0771,24.977,25.0414,1330800.0
2009-07-24 11:10:00,35.02,35.13,35.01,35.13,699700.0,25.0414,25.12,25.0342,25.12,699700.0
2009-07-24 11:20:00,35.12,35.2,35.12,35.17,699600.0,25.1129,25.1701,25.1129,25.1486,699600.0
2009-07-24 11:30:00,35.18,35.27,35.18,35.25,1210800.0,25.1558,25.2201,25.1558,25.2058,1210800.0
2009-07-24 11:40:00,35.24,35.24,35.16,35.21,851400.0,25.1987,25.1987,25.1415,25.1772,851400.0
2009-07-24 11:50:00,35.21,35.29,35.17,35.26,655900.0,25.1772,25.2344,25.1486,25.213,655900.0
2009-07-24 12:00:00,35.26,35.27,35.22,35.25,410000.0,25.213,25.2201,25.1844,25.2058,410000.0
2009-07-24 12:10:00,35.25,35.25,35.21,35.21,390600.0,25.2058,25.2058,25.1772,25.1772,390600.0
2009-07-24 12:20:00,35.2,35.24,35.2,35.24,376400.0,25.1701,25.1987,25.1701,25.1987,376400.0
2009-07-24 12:30:00,35.24,35.24,35.22,35.24,501300.0,25.1987,25.1987,25.1844,25.1987,501300.0
2009-07-24 12:40:00,35.23,35.26,35.21,35.23,1330300.0,25.1915,25.213,25.1772,25.1915,1330300.0
2009-07-24 12:50:00,35.23,35.26,35.19,35.23,481100.0,25.1915,25.213,25.1629,25.1915,481100.0
2009-07-24 13:00:00,35.23,35.24,35.2,35.23,383500.0,25.1915,25.1987,25.1701,25.1915,383500.0
2009-07-24 13:10:00,35.22,35.27,35.22,35.27,380600.0,25.1844,25.2201,25.1844,25.2201,380600.0
2009-07-24 13:20:00,35.27,35.29,35.23,35.27,696900.0,25.2201,25.2344,25.1915,25.2201,696900.0
2009-07-24 13:30:00,35.27,35.38,35.26,35.37,1119600.0,25.2201,25.2988,25.213,25.2916,1119600.0
2009-07-24 13:40:00,35.37,35.38,35.33,35.34,544900.0,25.2916,25.2988,25.263,25.2702,544900.0
2009-07-24 13:50:00,35.34,35.37,35.32,35.34,461300.0,25.2702,25.2916,25.2559,25.2702,461300.0
2009-07-24 14:00:00,35.34,35.41,35.33,35.4,1384700.0,25.2702,25.3202,25.263,25.3131,1384700.0
2009-07-24 14:10:00,35.4,35.41,35.35,35.36,809900.0,25.3131,25.3202,25.2773,25.2845,809900.0
2009-07-24 14:20:00,35.35,35.35,35.29,35.31,517400.0,25.2773,25.2773,25.2344,25.2487,517400.0
2009-07-24 14:30:00,35.31,35.37,35.29,35.32,1855600.0,25.2487,25.2916,25.2344,25.2559,1855600.0
2009-07-24 14:40:00,35.33,35.4,35.31,35.38,417500.0,25.263,25.3131,25.2487,25.2988,417500.0
2009-07-24 14:50:00,35.37,35.38,35.29,35.33,690500.0,25.2916,25.2988,25.2344,25.263,690500.0
2009-07-24 15:00:00,35.33,35.37,35.32,35.34,597600.0,25.263,25.2916,25.2559,25.2702,597600.0
2009-07-24 15:10:00,35.33,35.35,35.3,35.31,534600.0,25.263,25.2773,25.2416,25.2487,534600.0
2009-07-24 15:20:00,35.3,35.4,35.3,35.39,1111000.0,25.2416,25.3131,25.2416,25.3059,1111000.0
2009-07-24 15:30:00,35.38,35.39,35.32,35.35,1047400.0,25.2988,25.3059,25.2559,25.2773,1047400.0
2009-07-24 15:40:00,35.35,35.4,35.29,35.4,1770600.0,25.2773,25.3131,25.2344,25.3131,1770600.0
2009-07-24 15:50:00,35.4,35.43,35.34,35.4,3458500.0,25.3131,25.3345,25.2702,25.3131,3458500.0
2009-07-27 11:10:00,35.44,35.45,35.42,35.44,107800.0,25.3417,25.3488,25.3274,25.3417,107800.0
2009-07-27 11:20:00,35.44,35.53,35.25,35.5,630000.0,25.3417,25.4061,25.2058,25.3846,630000.0
2009-07-27 11:30:00,35.5,35.57,35.48,35.51,793700.0,25.3846,25.4347,25.3703,25.3917,793700.0
2009-07-27 11:40:00,35.51,35.55,35.5,35.53,440800.0,25.3917,25.4204,25.3846,25.4061,440800.0
2009-07-27 11:50:00,35.52,35.55,35.43,35.43,431900.0,25.3989,25.4204,25.3345,25.3345,431900.0
2009-07-27 12:00:00,35.43,35.47,35.41,35.46,296300.0,25.3345,25.3631,25.3202,25.356,296300.0
2009-07-27 12:10:00,35.46,35.51,35.46,35.5,389700.0,25.356,25.3917,25.356,25.3846,389700.0
2009-07-27 12:20:00,35.51,35.53,35.46,35.47,388500.0,25.3917,25.4061,25.356,25.3631,388500.0
2009-07-27 12:30:00,35.48,35.5,35.44,35.5,397100.0,25.3703,25.3846,25.3417,25.3846,397100.0
2009-07-27 12:40:00,35.49,35.51,35.39,35.44,408300.0,25.3774,25.3917,25.3059,25.3417,408300.0
2009-07-27 12:50:00,35.43,35.5,35.43,35.47,496400.0,25.3345,25.3846,25.3345,25.3631,496400.0
2009-07-27 13:00:00,35.47,35.51,35.45,35.48,241100.0,25.3631,25.3917,25.3488,25.3703,241100.0
2009-07-27 13:10:00,35.48,35.48,35.4,35.45,738500.0,25.3703,25.3703,25.3131,25.3488,738500.0
2009-07-27 13:20:00,35.45,35.46,35.4,35.41,344800.0,25.3488,25.356,25.3131,25.3202,344800.0
2009-07-27 13:30:00,35.4,35.43,35.37,35.43,303500.0,25.3131,25.3345,25.2916,25.3345,303500.0
2009-07-27 13:40:00,35.43,35.51,35.41,35.5,744500.0,25.3345,25.3917,25.3202,25.3846,744500.0
2009-07-27 13:50:00,35.51,35.56,35.48,35.54,441200.0,25.3917,25.4275,25.3703,25.4132,441200.0
2009-07-27 14:00:00,35.54,35.55,35.5,35.53,292500.0,25.4132,25.4204,25.3846,25.4061,292500.0
2009-07-27 14:10:00,35.54,35.59,35.52,35.58,494500.0,25.4132,25.449,25.3989,25.4418,494500.0
2009-07-27 14:20:00,35.58,35.6,35.53,35.56,515100.0,25.4418,25.4561,25.4061,25.4275,515100.0
2009-07-27 14:30:00,35.56,35.63,35.55,35.6,650300.0,25.4275,25.4776,25.4204,25.4561,650300.0
2009-07-27 14:40:00,35.6,35.65,35.56,35.6,1477500.0,25.4561,25.4919,25.4275,25.4561,1477500.0
2009-07-27 14:50:00,35.6,35.63,35.55,35.58,818500.0,25.4561,25.4776,25.4204,25.4418,818500.0
2009-07-27 15:00:00,35.59,35.62,35.55,35.58,845900.0,25.449,25.4704,25.4204,25.4418,845900.0
2009-07-27 15:10:00,35.58,35.61,35.51,35.52,970400.0,25.4418,25.4633,25.3917,25.3989,970400.0
2009-07-27 15:20:00,35.52,35.61,35.5,35.59,1003700.0,25.3989,25.4633,25.3846,25.449,1003700.0
2009-07-27 15:30:00,35.59,35.61,35.53,35.6,1253900.0,25.449,25.4633,25.4061,25.4561,1253900.0
2009-07-27 15:40:00,35.59,35.66,35.57,35.6,1164200.0,25.449,25.499,25.4347,25.4561,1164200.0
2009-07-27 15:50:00,35.6,35.73,35.59,35.69,3619800.0,25.4561,25.5491,25.449,25.5205,3619800.0
2009-07-28 09:30:00,35.39,35.55,35.38,35.54,2907900.0,25.3059,25.4204,25.2988,25.4132,2907900.0
2009-07-28 09:40:00,35.55,35.62,35.53,35.62,1254400.0,25.4204,25.4704,25.4061,25.4704,1254400.0
2009-07-28 09:50:00,35.62,35.65,35.56,35.63,1723100.0,25.4704,25.4919,25.4275,25.4776,1723100.0
2009-07-28 10:00:00,35.63,35.63,35.4,35.43,2074400.0,25.4776,25.4776,25.3131,25.3345,2074400.0
2009-07-28 10:10:00,35.43,35.48,35.26,35.35,1301600.0,25.3345,25.3703,25.213,25.2773,1301600.0
2009-07-28 10:20:00,35.34,35.42,35.32,35.37,1585500.0,25.2702,25.3274,25.2559,25.2916,1585500.0
2009-07-28 10:30:00,35.38,35.4,35.31,35.34,713800.0,25.2988,25.3131,25.2487,25.2702,713800.0
2009-07-28 10:40:00,35.33,35.43,35.28,35.42,1774600.0,25.263,25.3345,25.2273,25.3274,1774600.0
2009-07-28 10:50:00,35.42,35.43,35.37,35.42,683700.0,25.3274,25.3345,25.2916,25.3274,683700.0
2009-07-28 11:00:00,35.41,35.41,35.31,35.32,916800.0,25.3202,25.3202,25.2487,25.2559,916800.0
2009-07-28 11:10:00,35.32,35.33,35.19,35.25,1265700.0,25.2559,25.263,25.1629,25.2058,1265700.0
2009-07-28 11:20:00,35.25,35.25,35.14,35.15,1110800.0,25.2058,25.2058,25.1272,25.1343,1110800.0
2009-07-28 11:30:00,35.15,35.16,35.04,35.11,1832800.0,25.1343,25.1415,25.0557,25.1057,1832800.0
2009-07-28 11:40:00,35.1,35.18,35.07,35.14,1440900.0,25.0986,25.1558,25.0771,25.1272,1440900.0
2009-07-28 11:50:00,35.14,35.2,35.12,35.18,729200.0,25.1272,25.1701,25.1129,25.1558,729200.0
2009-07-28 12:00:00,35.17,35.19,35.12,35.19,489000.0,25.1486,25.1629,25.1129,25.1629,489000.0
2009-07-28 12:10:00,35.19,35.23,35.1,35.21,617900.0,25.1629,25.1915,25.0986,25.1772,617900.0
2009-07-28 12:20:00,35.21,35.23,35.17,35.22,467100.0,25.1772,25.1915,25.1486,25.1844,467100.0
2009-07-28 12:30:00,35.22,35.25,35.2,35.21,1258300.0,25.1844,25.2058,25.1701,25.1772,1258300.0
2009-07-28 12:40:00,35.21,35.22,35.15,35.15,971600.0,25.1772,25.1844,25.1343,25.1343,971600.0
2009-07-28 12:50:00,35.15,35.19,35.11,35.19,1076700.0,25.1343,25.1629,25.1057,25.1629,1076700.0
2009-07-28 13:00:00,35.18,35.18,35.07,35.16,1082700.0,25.1558,25.1558,25.0771,25.1415,1082700.0
2009-07-28 13:10:00,35.16,35.24,35.15,35.23,1298300.0,25.1415,25.1987,25.1343,25.1915,1298300.0
2009-07-28 13:20:00,35.24,35.29,35.23,35.24,528400.0,25.1987,25.2344,25.1915,25.1987,528400.0
2009-07-28 13:30:00,35.25,35.28,35.24,35.26,418900.0,25.2058,25.2273,25.1987,25.213,418900.0
2009-07-28 13:40:00,35.27,35.35,35.25,35.32,1273400.0,25.2201,25.2773,25.2058,25.2559,1273400.0
2009-07-28 13:50:00,35.33,35.46,35.31,35.42,546200.0,25.263,25.356,25.2487,25.3274,546200.0
2009-07-28 14:00:00,35.43,35.51,35.1,35.5,1386800.0,25.3345,25.3917,25.0986,25.3846,1386800.0
2009-07-28 14:10:00,35.51,35.54,35.47,35.49,585100.0,25.3917,25.4132,25.3631,25.3774,585100.0
2009-07-28 14:20:00,35.5,35.54,35.48,35.52,641300.0,25.3846,25.4132,25.3703,25.3989,641300.0
2009-07-28 14:30:00,35.52,35.63,35.51,35.57,1253100.0,25.3989,25.4776,25.3917,25.4347,1253100.0
2009-07-28 14:40:00,35.57,35.61,35.47,35.51,764600.0,25.4347,25.4633,25.3631,25.3917,764600.0
2009-07-28 14:50:00,35.51,35.52,35.42,35.48,553800.0,25.3917,25.3989,25.3274,25.3703,553800.0
2009-07-28 15:00:00,35.48,35.52,35.43,35.45,795000.0,25.3703,25.3989,25.3345,25.3488,795000.0
2009-07-28 15:10:00,35.45,35.53,35.44,35.45,1516700.0,25.3488,25.4061,25.3417,25.3488,1516700.0
2009-07-28 15:20:00,35.45,35.47,35.4,35.45,1113900.0,25.3488,25.3631,25.3131,25.3488,1113900.0
2009-07-28 15:30:00,35.45,35.53,35.45,35.47,2239300.0,25.3488,25.4061,25.3488,25.3631,2239300.0
2009-07-28 15:40:00,35.48,35.63,35.47,35.58,2710100.0,25.3703,25.4776,25.3631,25.4418,2710100.0
2009-07-28 15:50:00,35.59,35.62,35.51,35.54,3910200.0,25.449,25.4704,25.3917,25.4132,3910200.0
2009-07-29 09:30:00,35.11,35.13,34.82,34.87,3244400.0,25.1057,25.12,24.8984,24.9341,3244400.0
2009-07-29 09:40:00,34.87,34.96,34.77,34.89,3283300.0,24.9341,24.9985,24.8626,24.9484,3283300.0
2009-07-29 09:50:00,34.89,34.97,34.79,34.96,1668700.0,24.9484,25.0056,24.8769,24.9985,1668700.0
2009-07-29 10:00:00,34.96,35.07,34.92,34.99,1133300.0,24.9985,25.0771,24.9699,25.0199,1133300.0
2009-07-29 10:10:00,34.99,35.04,34.93,34.94,1586300.0,25.0199,25.0557,24.977,24.9842,1586300.0
2009-07-29 10:20:00,34.95,35.02,34.91,35.0,1000700.0,24.9913,25.0414,24.9627,25.0271,1000700.0
2009-07-29 10:30:00,35.0,35.0,34.82,34.83,1475700.0,25.0271,25.0271,24.8984,24.9055,1475700.0
2009-07-29 10:40:00,34.83,34.92,34.8,34.89,792000.0,24.9055,24.9699,24.8841,24.9484,792000.0
2009-07-29 10:50:00,34.89,34.95,34.83,34.86,649000.0,24.9484,24.9913,24.9055,24.927,649000.0
2009-07-29 11:00:00,34.87,34.89,34.81,34.88,794500.0,24.9341,24.9484,24.8912,24.9413,794500.0
2009-07-29 11:10:00,34.89,34.91,34.76,34.77,1018600.0,24.9484,24.9627,24.8555,24.8626,1018600.0
2009-07-29 11:20:00,34.76,34.78,34.66,34.69,2175000.0,24.8555,24.8698,24.7839,24.8054,2175000.0
2009-07-29 11:30:00,34.69,34.7,34.64,34.66,1919800.0,24.8054,24.8126,24.7696,24.7839,1919800.0
2009-07-29 11:40:00,34.66,34.71,34.57,34.71,852700.0,24.7839,24.8197,24.7196,24.8197,852700.0
2009-07-29 11:50:00,34.69,34.72,34.67,34.71,650400.0,24.8054,24.8269,24.7911,24.8197,650400.0
2009-07-29 12:00:00,34.7,34.75,34.69,34.72,535700.0,24.8126,24.8483,24.8054,24.8269,535700.0
2009-07-29 12:10:00,34.71,34.73,34.57,34.57,693400.0,24.8197,24.834,24.7196,24.7196,693400.0
2009-07-29 12:20:00,34.71,34.73,34.67,34.72,963900.0,24.8197,24.834,24.7911,24.8269,963900.0
2009-07-29 12:30:00,34.73,34.84,34.71,34.83,634200.0,24.834,24.9127,24.8197,24.9055,634200.0
2009-07-29 12:40:00,34.83,34.85,34.8,34.83,318200.0,24.9055,24.9198,24.8841,24.9055,318200.0
2009-07-29 12:50:00,34.82,34.84,34.77,34.78,285200.0,24.8984,24.9127,24.8626,24.8698,285200.0
2009-07-29 13:00:00,34.78,34.78,34.65,34.65,773500.0,24.8698,24.8698,24.7768,24.7768,773500.0
2009-07-29 13:10:00,34.65,34.7,34.61,34.67,784400.0,24.7768,24.8126,24.7482,24.7911,784400.0
2009-07-29 13:20:00,34.66,34.67,34.59,34.6,1484600.0,24.7839,24.7911,24.7339,24.741,1484600.0
2009-07-29 13:30:00,34.61,34.65,34.56,34.64,969200.0,24.7482,24.7768,24.7124,24.7696,969200.0
2009-07-29 13:40:00,34.64,34.67,34.59,34.64,956700.0,24.7696,24.7911,24.7339,24.7696,956700.0
2009-07-29 13:50:00,34.64,34.65,34.59,34.62,320300.0,24.7696,24.7768,24.7339,24.7553,320300.0
2009-07-29 14:00:00,34.62,34.66,34.53,34.57,1276200.0,24.7553,24.7839,24.691,24.7196,1276200.0
2009-07-29 14:10:00,34.58,34.65,34.56,34.6,753800.0,24.7267,24.7768,24.7124,24.741,753800.0
2009-07-29 14:20:00,34.6,34.7,34.57,34.68,1129500.0,24.741,24.8126,24.7196,24.7983,1129500.0
2009-07-29 14:30:00,34.67,34.72,34.65,34.65,787700.0,24.7911,24.8269,24.7768,24.7768,787700.0
2009-07-29 14:40:00,34.65,34.66,34.58,34.59,506100.0,24.7768,24.7839,24.7267,24.7339,506100.0
2009-07-29 14:50:00,34.58,34.62,34.56,34.57,409100.0,24.7267,24.7553,24.7124,24.7196,409100.0
2009-07-29 15:00:00,34.57,34.66,34.56,34.63,371900.0,24.7196,24.7839,24.7124,24.7625,371900.0
2009-07-29 15:10:00,34.63,34.68,34.63,34.65,548900.0,24.7625,24.7983,24.7625,24.7768,548900.0
2009-07-29 15:20:00,34.65,34.73,34.64,34.68,1405900.0,24.7768,24.834,24.7696,24.7983,1405900.0
2009-07-29 15:30:00,34.68,34.8,34.65,34.79,1647600.0,24.7983,24.8841,24.7768,24.8769,1647600.0
2009-07-29 15:40:00,34.79,34.86,34.73,34.83,2534900.0,24.8769,24.927,24.834,24.9055,2534900.0
2009-07-29 15:50:00,34.83,34.83,34.74,34.76,4143900.0,24.9055,24.9055,24.8412,24.8555,4143900.0
2009-07-30 09:30:00,35.72,35.83,35.61,35.75,6326100.0,25.5419,25.6206,25.4633,25.5634,6326100.0
2009-07-30 09:40:00,35.75,35.77,35.58,35.64,3491900.0,25.5634,25.5777,25.4418,25.4847,3491900.0
2009-07-30 09:50:00,35.65,35.86,35.65,35.84,2356300.0,25.4919,25.642,25.4919,25.6277,2356300.0
2009-07-30 10:00:00,35.84,35.94,35.82,35.94,4121000.0,25.6277,25.6992,25.6134,25.6992,4121000.0
2009-07-30 10:10:00,35.94,35.95,35.83,35.9,2367500.0,25.6992,25.7064,25.6206,25.6706,2367500.0
2009-07-30 10:20:00,35.9,35.93,35.82,35.84,2062800.0,25.6706,25.6921,25.6134,25.6277,2062800.0
2009-07-30 10:30:00,35.85,35.98,35.83,35.97,1928500.0,25.6349,25.7278,25.6206,25.7207,1928500.0
2009-07-30 10:40:00,35.97,36.0,35.95,35.99,1490800.0,25.7207,25.7421,25.7064,25.735,1490800.0
2009-07-30 10:50:00,35.98,36.01,35.95,36.01,1805800.0,25.7278,25.7493,25.7064,25.7493,1805800.0
2009-07-30 11:00:00,36.01,36.02,35.89,35.89,2677500.0,25.7493,25.7564,25.6635,25.6635,2677500.0
2009-07-30 11:10:00,35.89,35.94,35.89,35.91,1027700.0,25.6635,25.6992,25.6635,25.6778,1027700.0
2009-07-30 11:20:00,35.91,35.93,35.88,35.89,1162700.0,25.6778,25.6921,25.6563,25.6635,1162700.0
2009-07-30 11:30:00,35.89,35.93,35.86,35.86,1330200.0,25.6635,25.6921,25.642,25.642,1330200.0
2009-07-30 11:40:00,35.86,35.87,35.82,35.87,1219700.0,25.642,25.6492,25.6134,25.6492,1219700.0
2009-07-30 11:50:00,35.86,35.87,35.78,35.8,1090800.0,25.642,25.6492,25.5848,25.5991,1090800.0
2009-07-30 12:00:00,35.8,35.84,35.76,35.82,884100.0,25.5991,25.6277,25.5705,25.6134,884100.0
2009-07-30 12:10:00,35.82,35.84,35.77,35.83,503300.0,25.6134,25.6277,25.5777,25.6206,503300.0
2009-07-30 12:20:00,35.83,35.84,35.75,35.75,670200.0,25.6206,25.6277,25.5634,25.5634,670200.0
2009-07-30 12:30:00,35.76,35.85,35.75,35.81,1200400.0,25.5705,25.6349,25.5634,25.6063,1200400.0
2009-07-30 12:40:00,35.82,35.83,35.79,35.81,738500.0,25.6134,25.6206,25.592,25.6063,738500.0
2009-07-30 12:50:00,35.81,35.82,35.76,35.78,630000.0,25.6063,25.6134,25.5705,25.5848,630000.0
2009-07-30 13:00:00,35.78,35.89,35.76,35.88,1433000.0,25.5848,25.6635,25.5705,25.6563,1433000.0
2009-07-30 13:10:00,35.88,35.89,35.82,35.84,801200.0,25.6563,25.6635,25.6134,25.6277,801200.0
2009-07-30 13:20:00,35.84,35.9,35.84,35.85,643600.0,25.6277,25.6706,25.6277,25.6349,643600.0
2009-07-30 13:30:00,35.85,35.91,35.85,35.9,729200.0,25.6349,25.6778,25.6349,25.6706,729200.0
2009-07-30 13:40:00,35.9,35.97,35.89,35.92,797000.0,25.6706,25.7207,25.6635,25.6849,797000.0
2009-07-30 13:50:00,35.92,35.96,35.82,35.83,952300.0,25.6849,25.7135,25.6134,25.6206,952300.0
2009-07-30 14:00:00,35.84,35.87,35.81,35.82,988700.0,25.6277,25.6492,25.6063,25.6134,988700.0
2009-07-30 14:10:00,35.81,35.86,35.8,35.81,826900.0,25.6063,25.642,25.5991,25.6063,826900.0
2009-07-30 14:20:00,35.81,35.87,35.79,35.84,799600.0,25.6063,25.6492,25.592,25.6277,799600.0
2009-07-30 14:30:00,35.85,35.9,35.84,35.88,655000.0,25.6349,25.6706,25.6277,25.6563,655000.0
2009-07-30 14:40:00,35.88,35.93,35.85,35.86,831200.0,25.6563,25.6921,25.6349,25.642,831200.0
2009-07-30 14:50:00,35.86,35.95,35.83,35.85,1540500.0,25.642,25.7064,25.6206,25.6349,1540500.0
2009-07-30 15:00:00,35.85,35.94,35.85,35.93,1035600.0,25.6349,25.6992,25.6349,25.6921,1035600.0
2009-07-30 15:10:00,35.93,35.94,35.87,35.9,1164800.0,25.6921,25.6992,25.6492,25.6706,1164800.0
2009-07-30 15:20:00,35.91,35.93,35.86,35.92,1286100.0,25.6778,25.6921,25.642,25.6849,1286100.0
2009-07-30 15:30:00,35.92,35.92,35.72,35.78,1878500.0,25.6849,25.6849,25.5419,25.5848,1878500.0
2009-07-30 15:40:00,35.77,35.9,35.62,35.72,3620900.0,25.5777,25.6706,25.4704,25.5419,3620900.0
2009-07-30 15:50:00,35.72,35.77,35.57,35.6,8929500.0,25.5419,25.5777,25.4347,25.4561,8929500.0
2009-07-31 09:30:00,35.84,35.9,35.7,35.83,4201400.0,25.6277,25.6706,25.5276,25.6206,4201400.0
2009-07-31 09:40:00,35.83,35.97,35.82,35.92,3333400.0,25.6206,25.7207,25.6134,25.6849,3333400.0
2009-07-31 09:50:00,35.92,35.92,35.73,35.73,3444700.0,25.6849,25.6849,25.5491,25.5491,3444700.0
2009-07-31 10:00:00,35.72,35.73,35.52,35.64,4143600.0,25.5419,25.5491,25.3989,25.4847,4143600.0
2009-07-31 10:10:00,35.64,35.8,35.63,35.71,4362300.0,25.4847,25.5991,25.4776,25.5348,4362300.0
2009-07-31 10:20:00,35.71,35.78,35.69,35.72,2453100.0,25.5348,25.5848,25.5205,25.5419,2453100.0
2009-07-31 10:30:00,35.72,35.79,35.71,35.76,2312900.0,25.5419,25.592,25.5348,25.5705,2312900.0
2009-07-31 10:40:00,35.76,35.9,35.75,35.8,2484200.0,25.5705,25.6706,25.5634,25.5991,2484200.0
2009-07-31 10:50:00,35.8,35.89,35.77,35.85,1247200.0,25.5991,25.6635,25.5777,25.6349,1247200.0
2009-07-31 11:00:00,35.85,35.87,35.81,35.81,1750600.0,25.6349,25.6492,25.6063,25.6063,1750600.0
2009-07-31 11:10:00,35.82,35.92,35.8,35.8,1762300.0,25.6134,25.6849,25.5991,25.5991,1762300.0
2009-07-31 11:20:00,35.8,35.84,35.78,35.81,3409300.0,25.5991,25.6277,25.5848,25.6063,3409300.0
2009-07-31 11:30:00,35.8,35.86,35.72,35.85,2590800.0,25.5991,25.642,25.5419,25.6349,2590800.0
2009-07-31 11:40:00,35.84,35.86,35.8,35.83,1226300.0,25.6277,25.642,25.5991,25.6206,1226300.0
2009-07-31 11:50:00,35.83,35.88,35.82,35.88,1059600.0,25.6206,25.6563,25.6134,25.6563,1059600.0
2009-07-31 12:00:00,35.88,35.89,35.83,35.88,1151600.0,25.6563,25.6635,25.6206,25.6563,1151600.0
2009-07-31 12:10:00,35.88,35.9,35.83,35.85,904400.0,25.6563,25.6706,25.6206,25.6349,904400.0
2009-07-31 12:20:00,35.85,35.93,35.85,35.91,691500.0,25.6349,25.6921,25.6349,25.6778,691500.0
2009-07-31 12:30:00,35.91,35.93,35.85,35.9,468400.0,25.6778,25.6921,25.6349,25.6706,468400.0
2009-07-31 12:40:00,35.89,35.9,35.84,35.87,592100.0,25.6635,25.6706,25.6277,25.6492,592100.0
2009-07-31 12:50:00,35.88,35.9,35.84,35.87,1083000.0,25.6563,25.6706,25.6277,25.6492,1083000.0
2009-07-31 13:00:00,35.86,35.91,35.85,35.89,811800.0,25.642,25.6778,25.6349,25.6635,811800.0
2009-07-31 13:10:00,35.89,35.91,35.88,35.9,528500.0,25.6635,25.6778,25.6563,25.6706,528500.0
2009-07-31 13:20:00,35.89,35.92,35.89,35.92,374800.0,25.6635,25.6849,25.6635,25.6849,374800.0
2009-07-31 13:30:00,35.92,35.95,35.9,35.94,796400.0,25.6849,25.7064,25.6706,25.6992,796400.0
2009-07-31 13:40:00,35.93,36.0,35.93,35.98,1130600.0,25.6921,25.7421,25.6921,25.7278,1130600.0
2009-07-31 13:50:00,35.98,35.99,35.94,35.96,2094400.0,25.7278,25.735,25.6992,25.7135,2094400.0
2009-07-31 14:00:00,35.96,36.01,35.93,35.95,1700800.0,25.7135,25.7493,25.6921,25.7064,1700800.0
2009-07-31 14:10:00,35.95,36.05,35.95,36.02,1832800.0,25.7064,25.7779,25.7064,25.7564,1832800.0
2009-07-31 14:20:00,36.02,36.05,36.0,36.01,774500.0,25.7564,25.7779,25.7421,25.7493,774500.0
2009-07-31 14:30:00,36.01,36.03,35.94,35.95,960200.0,25.7493,25.7636,25.6992,25.7064,960200.0
2009-07-31 14:40:00,35.94,35.96,35.86,35.9,2247300.0,25.6992,25.7135,25.642,25.6706,2247300.0
2009-07-31 14:50:00,35.9,35.93,35.87,35.9,498600.0,25.6706,25.6921,25.6492,25.6706,498600.0
2009-07-31 15:00:00,35.89,35.93,35.87,35.92,1181100.0,25.6635,25.6921,25.6492,25.6849,1181100.0
2009-07-31 15:10:00,35.93,35.96,35.91,35.95,1274900.0,25.6921,25.7135,25.6778,25.7064,1274900.0
2009-07-31 15:20:00,35.95,36.02,35.94,35.97,3324200.0,25.7064,25.7564,25.6992,25.7207,3324200.0
2009-07-31 15:30:00,35.96,35.96,35.85,35.86,4531700.0,25.7135,25.7135,25.6349,25.642,4531700.0
2009-07-31 15:40:00,35.85,35.85,35.73,35.77,9159800.0,25.6349,25.6349,25.5491,25.5777,9159800.0
2009-07-31 15:50:00,35.77,35.81,35.67,35.73,9933700.0,25.5777,25.6063,25.5062,25.5491,9933700.0
2009-08-03 09:30:00,36.74,36.87,36.7,36.77,5098400.0,26.2713,26.3642,26.2427,26.2927,5098400.0
2009-08-03 09:40:00,36.77,36.78,36.6,36.65,3477500.0,26.2927,26.2999,26.1712,26.2069,3477500.0
2009-08-03 09:50:00,36.65,36.71,36.57,36.69,2678200.0,26.2069,26.2498,26.1497,26.2355,2678200.0
2009-08-03 10:00:00,36.7,36.9,36.68,36.75,4451500.0,26.2427,26.3857,26.2284,26.2784,4451500.0
2009-08-03 10:10:00,36.75,36.97,36.75,36.94,2491700.0,26.2784,26.4357,26.2784,26.4143,2491700.0
2009-08-03 10:20:00,36.94,37.01,36.9,36.98,1957500.0,26.4143,26.4643,26.3857,26.4429,1957500.0
2009-08-03 10:30:00,36.98,37.07,36.96,36.98,1585900.0,26.4429,26.5072,26.4286,26.4429,1585900.0
2009-08-03 10:40:00,36.98,36.98,36.9,36.92,1162900.0,26.4429,26.4429,26.3857,26.4,1162900.0
2009-08-03 10:50:00,36.92,36.95,36.8,36.82,1489500.0,26.4,26.4214,26.3142,26.3285,1489500.0
2009-08-03 11:00:00,36.82,36.92,36.82,36.91,1851800.0,26.3285,26.4,26.3285,26.3928,1851800.0
2009-08-03 11:10:00,36.91,36.92,36.79,36.84,1121000.0,26.3928,26.4,26.307,26.3428,1121000.0
2009-08-03 11:20:00,36.84,36.9,36.79,36.84,1407400.0,26.3428,26.3857,26.307,26.3428,1407400.0
2009-08-03 11:30:00,36.84,36.87,36.83,36.86,1029400.0,26.3428,26.3642,26.3356,26.3571,1029400.0
2009-08-03 11:40:00,36.85,36.99,36.85,36.98,1712800.0,26.3499,26.45,26.3499,26.4429,1712800.0
2009-08-03 11:50:00,36.97,36.98,36.92,36.96,814300.0,26.4357,26.4429,26.4,26.4286,814300.0
2009-08-03 12:00:00,36.96,37.0,36.94,36.98,631500.0,26.4286,26.4572,26.4143,26.4429,631500.0
2009-08-03 12:10:00,36.98,37.0,36.92,36.95,751500.0,26.4429,26.4572,26.4,26.4214,751500.0
2009-08-03 12:20:00,36.95,37.0,36.94,36.99,1408400.0,26.4214,26.4572,26.4143,26.45,1408400.0
2009-08-03 12:30:00,36.99,37.04,36.92,36.95,1627900.0,26.45,26.4858,26.4,26.4214,1627900.0
2009-08-03 12:40:00,36.96,37.01,36.95,37.01,682600.0,26.4286,26.4643,26.4214,26.4643,682600.0
2009-08-03 12:50:00,37.01,37.03,36.98,37.03,762200.0,26.4643,26.4786,26.4429,26.4786,762200.0
2009-08-03 13:00:00,37.03,37.09,37.02,37.06,1452800.0,26.4786,26.5215,26.4715,26.5001,1452800.0
2009-08-03 13:10:00,37.06,37.07,37.0,37.05,662700.0,26.5001,26.5072,26.4572,26.4929,662700.0
2009-08-03 13:20:00,37.05,37.07,37.02,37.02,449800.0,26.4929,26.5072,26.4715,26.4715,449800.0
2009-08-03 13:30:00,37.02,37.08,37.02,37.06,753700.0,26.4715,26.5144,26.4715,26.5001,753700.0
2009-08-03 13:40:00,37.07,37.1,37.07,37.08,609600.0,26.5072,26.5287,26.5072,26.5144,609600.0
2009-08-03 13:50:00,37.09,37.1,37.06,37.1,649500.0,26.5215,26.5287,26.5001,26.5287,649500.0
2009-08-03 14:00:00,37.1,37.17,37.09,37.13,1588200.0,26.5287,26.5787,26.5215,26.5501,1588200.0
2009-08-03 14:10:00,37.13,37.16,37.0,37.14,1252800.0,26.5501,26.5716,26.4572,26.5573,1252800.0
2009-08-03 14:20:00,37.13,37.19,37.11,37.12,1177100.0,26.5501,26.593,26.5358,26.543,1177100.0
2009-08-03 14:30:00,37.12,37.14,37.0,37.05,919600.0,26.543,26.5573,26.4572,26.4929,919600.0
2009-08-03 14:40:00,37.05,37.09,37.02,37.03,1197600.0,26.4929,26.5215,26.4715,26.4786,1197600.0
2009-08-03 14:50:00,37.03,37.09,36.99,36.99,984200.0,26.4786,26.5215,26.45,26.45,984200.0
2009-08-03 15:00:00,36.99,37.06,36.99,37.03,919100.0,26.45,26.5001,26.45,26.4786,919100.0
2009-08-03 15:10:00,37.02,37.1,37.02,37.1,1310700.0,26.4715,26.5287,26.4715,26.5287,1310700.0
2009-08-03 15:20:00,37.1,37.13,37.05,37.09,1255000.0,26.5287,26.5501,26.4929,26.5215,1255000.0
2009-08-03 15:30:00,37.1,37.1,37.02,37.03,1504300.0,26.5287,26.5287,26.4715,26.4786,1504300.0
2009-08-03 15:40:00,37.03,37.07,36.93,36.97,2175300.0,26.4786,26.5072,26.4071,26.4357,2175300.0
2009-08-03 15:50:00,36.96,37.1,36.96,37.09,5093700.0,26.4286,26.5287,26.4286,26.5215,5093700.0
2009-08-04 09:30:00,36.55,36.58,36.48,36.53,3909400.0,26.1354,26.1569,26.0854,26.1211,3909400.0
2009-08-04 09:40:00,36.53,36.56,36.49,36.53,2422100.0,26.1211,26.1426,26.0925,26.1211,2422100.0
2009-08-04 09:50:00,36.53,36.62,36.49,36.61,1601700.0,26.1211,26.1855,26.0925,26.1783,1601700.0
2009-08-04 10:00:00,36.61,36.75,36.61,36.64,2847000.0,26.1783,26.2784,26.1783,26.1998,2847000.0
2009-08-04 10:10:00,36.64,36.74,36.61,36.67,1911200.0,26.1998,26.2713,26.1783,26.2212,1911200.0
2009-08-04 10:20:00,36.67,36.68,36.55,36.61,965300.0,26.2212,26.2284,26.1354,26.1783,965300.0
2009-08-04 10:30:00,36.6,36.68,36.55,36.64,1985700.0,26.1712,26.2284,26.1354,26.1998,1985700.0
2009-08-04 10:40:00,36.63,36.71,36.63,36.68,944900.0,26.1926,26.2498,26.1926,26.2284,944900.0
2009-08-04 10:50:00,36.68,36.72,36.67,36.7,880500.0,26.2284,26.257,26.2212,26.2427,880500.0
2009-08-04 11:00:00,36.7,36.77,36.7,36.74,889200.0,26.2427,26.2927,26.2427,26.2713,889200.0
2009-08-04 11:10:00,36.75,36.82,36.74,36.8,681300.0,26.2784,26.3285,26.2713,26.3142,681300.0
2009-08-04 11:20:00,36.79,36.82,36.73,36.82,725600.0,26.307,26.3285,26.2641,26.3285,725600.0
2009-08-04 11:30:00,36.81,36.86,36.77,36.85,536300.0,26.3213,26.3571,26.2927,26.3499,536300.0
2009-08-04 11:40:00,36.86,36.91,36.82,36.82,628000.0,26.3571,26.3928,26.3285,26.3285,628000.0
2009-08-04 11:50:00,36.82,36.88,36.79,36.87,714700.0,26.3285,26.3714,26.307,26.3642,714700.0
2009-08-04 12:00:00,36.87,36.87,36.82,36.87,671000.0,26.3642,26.3642,26.3285,26.3642,671000.0
2009-08-04 12:10:00,36.87,36.9,36.84,36.88,723300.0,26.3642,26.3857,26.3428,26.3714,723300.0
2009-08-04 12:20:00,36.88,36.95,36.88,36.93,640000.0,26.3714,26.4214,26.3714,26.4071,640000.0
2009-08-04 12:30:00,36.93,36.94,36.89,36.9,703100.0,26.4071,26.4143,26.3785,26.3857,703100.0
2009-08-04 12:40:00,36.9,36.95,36.9,36.94,389000.0,26.3857,26.4214,26.3857,26.4143,389000.0
2009-08-04 12:50:00,36.95,36.97,36.91,36.96,579000.0,26.4214,26.4357,26.3928,26.4286,579000.0
2009-08-04 13:00:00,36.96,36.99,36.94,36.94,1622000.0,26.4286,26.45,26.4143,26.4143,1622000.0
2009-08-04 13:10:00,36.94,36.98,36.92,36.93,616100.0,26.4143,26.4429,26.4,26.4071,616100.0
2009-08-04 13:20:00,36.92,36.95,36.91,36.93,607600.0,26.4,26.4214,26.3928,26.4071,607600.0
2009-08-04 13:30:00,36.92,36.93,36.9,36.9,333400.0,26.4,26.4071,26.3857,26.3857,333400.0
2009-08-04 13:40:00,36.91,36.92,36.81,36.81,457100.0,26.3928,26.4,26.3213,26.3213,457100.0
2009-08-04 13:50:00,36.81,36.82,36.66,36.67,1240800.0,26.3213,26.3285,26.2141,26.2212,1240800.0
2009-08-04 14:00:00,36.67,36.72,36.62,36.7,948200.0,26.2212,26.257,26.1855,26.2427,948200.0
2009-08-04 14:10:00,36.7,36.71,36.65,36.68,1484400.0,26.2427,26.2498,26.2069,26.2284,1484400.0
2009-08-04 14:20:00,36.69,36.74,36.67,36.74,422300.0,26.2355,26.2713,26.2212,26.2713,422300.0
2009-08-04 14:30:00,36.74,36.8,36.73,36.8,590100.0,26.2713,26.3142,26.2641,26.3142,590100.0
2009-08-04 14:40:00,36.8,36.83,36.73,36.73,305300.0,26.3142,26.3356,26.2641,26.2641,305300.0
2009-08-04 14:50:00,36.73,36.74,36.65,36.67,589900.0,26.2641,26.2713,26.2069,26.2212,589900.0
2009-08-04 15:00:00,36.67,36.74,36.64,36.7,1106300.0,26.2212,26.2713,26.1998,26.2427,1106300.0
2009-08-04 15:10:00,36.7,36.71,36.64,36.68,536700.0,26.2427,26.2498,26.1998,26.2284,536700.0
2009-08-04 15:20:00,36.67,36.74,36.67,36.7,1119200.0,26.2212,26.2713,26.2212,26.2427,1119200.0
2009-08-04 15:30:00,36.7,36.74,36.68,36.68,1816900.0,26.2427,26.2713,26.2284,26.2284,1816900.0
2009-08-04 15:40:00,36.69,36.72,36.66,36.69,1879500.0,26.2355,26.257,26.2141,26.2355,1879500.0
2009-08-04 15:50:00,36.68,36.79,36.68,36.76,3013700.0,26.2284,26.307,26.2284,26.2856,3013700.0
2009-08-05 09:30:00,36.48,36.58,36.46,36.57,3123500.0,26.0854,26.1569,26.0711,26.1497,3123500.0
2009-08-05 09:40:00,36.57,36.6,36.32,36.34,2646500.0,26.1497,26.1712,25.9709,25.9852,2646500.0
2009-08-05 09:50:00,36.34,36.38,36.21,36.27,2370900.0,25.9852,26.0139,25.8923,25.9352,2370900.0
2009-08-05 10:00:00,36.28,36.28,36.06,36.06,2295800.0,25.9423,25.9423,25.785,25.785,2295800.0
2009-08-05 10:10:00,36.07,36.12,35.98,35.99,2092900.0,25.7922,25.8279,25.7278,25.735,2092900.0
2009-08-05 10:20:00,35.99,36.1,35.95,36.08,1814400.0,25.735,25.8136,25.7064,25.7993,1814400.0
2009-08-05 10:30:00,36.09,36.09,35.97,35.97,1605000.0,25.8065,25.8065,25.7207,25.7207,1605000.0
2009-08-05 10:40:00,35.96,36.03,35.92,35.99,1677800.0,25.7135,25.7636,25.6849,25.735,1677800.0
2009-08-05 10:50:00,35.98,36.06,35.96,36.04,820300.0,25.7278,25.785,25.7135,25.7707,820300.0
2009-08-05 11:00:00,36.04,36.11,35.99,36.11,895400.0,25.7707,25.8208,25.735,25.8208,895400.0
2009-08-05 11:10:00,36.11,36.15,36.06,36.07,845200.0,25.8208,25.8494,25.785,25.7922,845200.0
2009-08-05 11:20:00,36.06,36.11,36.03,36.1,516800.0,25.785,25.8208,25.7636,25.8136,516800.0
2009-08-05 11:30:00,36.1,36.1,36.0,36.01,572400.0,25.8136,25.8136,25.7421,25.7493,572400.0
2009-08-05 11:40:00,36.0,36.06,36.0,36.06,741400.0,25.7421,25.785,25.7421,25.785,741400.0
2009-08-05 11:50:00,36.06,36.07,36.0,36.03,435600.0,25.785,25.7922,25.7421,25.7636,435600.0
2009-08-05 12:00:00,36.03,36.07,36.01,36.05,640400.0,25.7636,25.7922,25.7493,25.7779,640400.0
2009-08-05 12:10:00,36.05,36.17,36.04,36.16,551600.0,25.7779,25.8637,25.7707,25.8565,551600.0
2009-08-05 12:20:00,36.16,36.19,36.14,36.17,664600.0,25.8565,25.878,25.8422,25.8637,664600.0
2009-08-05 12:30:00,36.17,36.19,36.11,36.12,495900.0,25.8637,25.878,25.8208,25.8279,495900.0
2009-08-05 12:40:00,36.12,36.19,36.11,36.19,333500.0,25.8279,25.878,25.8208,25.878,333500.0
2009-08-05 12:50:00,36.19,36.22,36.12,36.14,605000.0,25.878,25.8994,25.8279,25.8422,605000.0
2009-08-05 13:00:00,36.14,36.17,36.06,36.11,685700.0,25.8422,25.8637,25.785,25.8208,685700.0
2009-08-05 13:10:00,36.11,36.18,36.1,36.15,1160400.0,25.8208,25.8708,25.8136,25.8494,1160400.0
2009-08-05 13:20:00,36.15,36.28,36.13,36.27,749400.0,25.8494,25.9423,25.8351,25.9352,749400.0
2009-08-05 13:30:00,36.27,36.32,36.27,36.29,731300.0,25.9352,25.9709,25.9352,25.9495,731300.0
2009-08-05 13:40:00,36.29,36.34,36.27,36.29,560700.0,25.9495,25.9852,25.9352,25.9495,560700.0
2009-08-05 13:50:00,36.29,36.35,36.26,36.31,299100.0,25.9495,25.9924,25.928,25.9638,299100.0
2009-08-05 14:00:00,36.31,36.35,36.29,36.32,545300.0,25.9638,25.9924,25.9495,25.9709,545300.0
2009-08-05 14:10:00,36.33,36.37,36.32,36.33,505600.0,25.9781,26.0067,25.9709,25.9781,505600.0
2009-08-05 14:20:00,36.33,36.38,36.31,36.36,259400.0,25.9781,26.0139,25.9638,25.9995,259400.0
2009-08-05 14:30:00,36.36,36.42,36.35,36.42,778600.0,25.9995,26.0425,25.9924,26.0425,778600.0
2009-08-05 14:40:00,36.41,36.57,36.4,36.57,1371500.0,26.0353,26.1497,26.0282,26.1497,1371500.0
2009-08-05 14:50:00,36.57,36.59,36.51,36.54,882500.0,26.1497,26.164,26.1068,26.1283,882500.0
2009-08-05 15:00:00,36.54,36.57,36.52,36.53,1263800.0,26.1283,26.1497,26.114,26.1211,1263800.0
2009-08-05 15:10:00,36.53,36.55,36.48,36.5,1068900.0,26.1211,26.1354,26.0854,26.0997,1068900.0
2009-08-05 15:20:00,36.49,36.62,36.48,36.59,1669100.0,26.0925,26.1855,26.0854,26.164,1669100.0
2009-08-05 15:30:00,36.6,36.61,36.42,36.47,1358300.0,26.1712,26.1783,26.0425,26.0782,1358300.0
2009-08-05 15:40:00,36.46,36.51,36.4,36.4,1566700.0,26.0711,26.1068,26.0282,26.0282,1566700.0
2009-08-05 15:50:00,36.4,36.49,36.4,36.47,2591500.0,26.0282,26.0925,26.0282,26.0782,2591500.0
2009-08-06 09:30:00,36.66,36.68,36.5,36.64,4035200.0,26.2141,26.2284,26.0997,26.1998,4035200.0
2009-08-06 09:40:00,36.65,36.71,36.38,36.39,1846600.0,26.2069,26.2498,26.0139,26.021,1846600.0
2009-08-06 09:50:00,36.38,36.42,36.26,36.29,2036700.0,26.0139,26.0425,25.928,25.9495,2036700.0
2009-08-06 10:00:00,36.3,36.33,36.18,36.24,2220300.0,25.9566,25.9781,25.8708,25.9137,2220300.0
2009-08-06 10:10:00,36.25,36.29,36.11,36.18,1923100.0,25.9209,25.9495,25.8208,25.8708,1923100.0
2009-08-06 10:20:00,36.18,36.23,36.13,36.2,1225600.0,25.8708,25.9066,25.8351,25.8851,1225600.0
2009-08-06 10:30:00,36.19,36.31,36.16,36.28,1011100.0,25.878,25.9638,25.8565,25.9423,1011100.0
2009-08-06 10:40:00,36.28,36.34,36.24,36.31,1064900.0,25.9423,25.9852,25.9137,25.9638,1064900.0
2009-08-06 10:50:00,36.32,36.33,36.23,36.26,744800.0,25.9709,25.9781,25.9066,25.928,744800.0
2009-08-06 11:00:00,36.25,36.4,36.25,36.31,1063400.0,25.9209,26.0282,25.9209,25.9638,1063400.0
2009-08-06 11:10:00,36.31,36.39,36.3,36.36,551100.0,25.9638,26.021,25.9566,25.9995,551100.0
2009-08-06 11:20:00,36.37,36.38,36.31,36.32,503600.0,26.0067,26.0139,25.9638,25.9709,503600.0
2009-08-06 11:30:00,36.32,36.35,36.24,36.29,586500.0,25.9709,25.9924,25.9137,25.9495,586500.0
2009-08-06 11:40:00,36.3,36.3,36.24,36.27,358300.0,25.9566,25.9566,25.9137,25.9352,358300.0
2009-08-06 11:50:00,36.27,36.28,36.18,36.19,1200900.0,25.9352,25.9423,25.8708,25.878,1200900.0
2009-08-06 12:00:00,36.19,36.19,36.06,36.06,1816600.0,25.878,25.878,25.785,25.785,1816600.0
2009-08-06 12:10:00,36.06,36.12,35.98,36.03,1872200.0,25.785,25.8279,25.7278,25.7636,1872200.0
2009-08-06 12:20:00,36.02,36.06,36.01,36.01,670800.0,25.7564,25.785,25.7493,25.7493,670800.0
2009-08-06 12:30:00,36.01,36.1,36.0,36.09,526000.0,25.7493,25.8136,25.7421,25.8065,526000.0
2009-08-06 12:40:00,36.09,36.18,36.09,36.16,926000.0,25.8065,25.8708,25.8065,25.8565,926000.0
2009-08-06 12:50:00,36.16,36.16,36.03,36.05,612300.0,25.8565,25.8565,25.7636,25.7779,612300.0
2009-08-06 13:00:00,36.06,36.08,36.02,36.05,459200.0,25.785,25.7993,25.7564,25.7779,459200.0
2009-08-06 13:10:00,36.05,36.09,36.03,36.06,359800.0,25.7779,25.8065,25.7636,25.785,359800.0
2009-08-06 13:20:00,36.05,36.11,36.05,36.08,552800.0,25.7779,25.8208,25.7779,25.7993,552800.0
2009-08-06 13:30:00,36.08,36.18,36.08,36.13,437000.0,25.7993,25.8708,25.7993,25.8351,437000.0
2009-08-06 13:40:00,36.14,36.14,35.98,35.98,794100.0,25.8422,25.8422,25.7278,25.7278,794100.0
2009-08-06 13:50:00,35.98,36.03,35.97,36.0,872300.0,25.7278,25.7636,25.7207,25.7421,872300.0
2009-08-06 14:00:00,35.99,36.0,35.79,35.85,1263700.0,25.735,25.7421,25.592,25.6349,1263700.0
2009-08-06 14:10:00,35.85,35.87,35.8,35.87,625000.0,25.6349,25.6492,25.5991,25.6492,625000.0
2009-08-06 14:20:00,35.87,35.96,35.81,35.94,575900.0,25.6492,25.7135,25.6063,25.6992,575900.0
2009-08-06 14:30:00,35.94,35.95,35.87,35.92,686100.0,25.6992,25.7064,25.6492,25.6849,686100.0
2009-08-06 14:40:00,35.92,35.93,35.84,35.9,1422600.0,25.6849,25.6921,25.6277,25.6706,1422600.0
2009-08-06 14:50:00,35.9,36.22,35.85,35.95,1794600.0,25.6706,25.8994,25.6349,25.7064,1794600.0
2009-08-06 15:00:00,35.94,36.04,35.93,36.03,587700.0,25.6992,25.7707,25.6921,25.7636,587700.0
2009-08-06 15:10:00,36.03,36.22,35.99,36.15,1774500.0,25.7636,25.8994,25.735,25.8494,1774500.0
2009-08-06 15:20:00,36.14,36.16,35.85,36.11,1126500.0,25.8422,25.8565,25.6349,25.8208,1126500.0
2009-08-06 15:30:00,36.12,36.17,36.07,36.15,1478000.0,25.8279,25.8637,25.7922,25.8494,1478000.0
2009-08-06 15:40:00,36.15,36.2,36.08,36.18,2183400.0,25.8494,25.8851,25.7993,25.8708,2183400.0
2009-08-06 15:50:00,36.18,36.19,36.1,36.17,4189800.0,25.8708,25.878,25.8136,25.8637,4189800.0
2009-08-07 09:30:00,36.5,36.56,36.33,36.36,4835800.0,26.0997,26.1426,25.9781,25.9995,4835800.0
2009-08-07 09:40:00,36.35,36.43,36.35,36.4,3500900.0,25.9924,26.0496,25.9924,26.0282,3500900.0
2009-08-07 09:50:00,36.4,36.45,36.31,36.31,1954100.0,26.0282,26.0639,25.9638,25.9638,1954100.0
2009-08-07 10:00:00,36.31,36.31,36.19,36.23,1889000.0,25.9638,25.9638,25.878,25.9066,1889000.0
2009-08-07 10:10:00,36.24,36.34,36.22,36.25,1815900.0,25.9137,25.9852,25.8994,25.9209,1815900.0
2009-08-07 10:20:00,36.25,36.3,36.19,36.27,1200400.0,25.9209,25.9566,25.878,25.9352,1200400.0
2009-08-07 10:30:00,36.27,36.48,36.26,36.47,1273300.0,25.9352,26.0854,25.928,26.0782,1273300.0
2009-08-07 10:40:00,36.47,36.53,36.44,36.48,2490800.0,26.0782,26.1211,26.0568,26.0854,2490800.0
2009-08-07 10:50:00,36.47,36.58,36.46,36.56,1153200.0,26.0782,26.1569,26.0711,26.1426,1153200.0
2009-08-07 11:00:00,36.56,36.65,36.55,36.56,1176200.0,26.1426,26.2069,26.1354,26.1426,1176200.0
2009-08-07 11:10:00,36.56,36.61,36.52,36.56,1222600.0,26.1426,26.1783,26.114,26.1426,1222600.0
2009-08-07 11:20:00,36.56,36.6,36.54,36.57,852300.0,26.1426,26.1712,26.1283,26.1497,852300.0
2009-08-07 11:30:00,36.56,36.66,36.56,36.65,1056500.0,26.1426,26.2141,26.1426,26.2069,1056500.0
2009-08-07 11:40:00,36.65,36.66,36.5,36.53,1158100.0,26.2069,26.2141,26.0997,26.1211,1158100.0
2009-08-07 11:50:00,36.54,36.63,36.54,36.59,1048400.0,26.1283,26.1926,26.1283,26.164,1048400.0
2009-08-07 12:00:00,36.59,36.63,36.56,36.59,1039900.0,26.164,26.1926,26.1426,26.164,1039900.0
2009-08-07 12:10:00,36.59,36.63,36.52,36.56,605700.0,26.164,26.1926,26.114,26.1426,605700.0
2009-08-07 12:20:00,36.56,36.58,36.51,36.55,875900.0,26.1426,26.1569,26.1068,26.1354,875900.0
2009-08-07 12:30:00,36.55,36.61,36.55,36.59,615100.0,26.1354,26.1783,26.1354,26.164,615100.0
2009-08-07 12:40:00,36.58,36.63,36.57,36.61,505600.0,26.1569,26.1926,26.1497,26.1783,505600.0
2009-08-07 12:50:00,36.61,36.63,36.57,36.59,622400.0,26.1783,26.1926,26.1497,26.164,622400.0
2009-08-07 13:00:00,36.59,36.67,36.59,36.63,585200.0,26.164,26.2212,26.164,26.1926,585200.0
2009-08-07 13:10:00,36.63,36.67,36.61,36.66,679700.0,26.1926,26.2212,26.1783,26.2141,679700.0
2009-08-07 13:20:00,36.66,36.75,36.64,36.73,1415400.0,26.2141,26.2784,26.1998,26.2641,1415400.0
2009-08-07 13:30:00,36.73,36.75,36.69,36.71,604700.0,26.2641,26.2784,26.2355,26.2498,604700.0
2009-08-07 13:40:00,36.71,36.72,36.67,36.71,319100.0,26.2498,26.257,26.2212,26.2498,319100.0
2009-08-07 13:50:00,36.71,36.72,36.67,36.69,356000.0,26.2498,26.257,26.2212,26.2355,356000.0
2009-08-07 14:00:00,36.69,36.72,36.68,36.72,408700.0,26.2355,26.257,26.2284,26.257,408700.0
2009-08-07 14:10:00,36.72,36.72,36.68,36.69,371200.0,26.257,26.257,26.2284,26.2355,371200.0
2009-08-07 14:20:00,36.68,36.71,36.62,36.67,1056100.0,26.2284,26.2498,26.1855,26.2212,1056100.0
2009-08-07 14:30:00,36.66,36.69,36.59,36.59,507400.0,26.2141,26.2355,26.164,26.164,507400.0
2009-08-07 14:40:00,36.58,36.64,36.58,36.63,802700.0,26.1569,26.1998,26.1569,26.1926,802700.0
2009-08-07 14:50:00,36.62,36.63,36.58,36.59,694200.0,26.1855,26.1926,26.1569,26.164,694200.0
2009-08-07 15:00:00,36.58,36.59,36.49,36.54,1136800.0,26.1569,26.164,26.0925,26.1283,1136800.0
2009-08-07 15:10:00,36.54,36.7,36.48,36.5,1137200.0,26.1283,26.2427,26.0854,26.0997,1137200.0
2009-08-07 15:20:00,36.5,36.61,36.44,36.58,1076500.0,26.0997,26.1783,26.0568,26.1569,1076500.0
2009-08-07 15:30:00,36.58,36.59,36.49,36.49,1323600.0,26.1569,26.164,26.0925,26.0925,1323600.0
2009-08-07 15:40:00,36.49,36.54,36.45,36.51,1615000.0,26.0925,26.1283,26.0639,26.1068,1615000.0
2009-08-07 15:50:00,36.52,36.6,36.45,36.52,2856000.0,26.114,26.1712,26.0639,26.114,2856000.0
2009-08-10 09:30:00,36.22,36.23,36.1,36.13,4721600.0,25.8994,25.9066,25.8136,25.8351,4721600.0
2009-08-10 09:40:00,36.13,36.28,36.12,36.18,1954600.0,25.8351,25.9423,25.8279,25.8708,1954600.0
2009-08-10 09:50:00,36.18,36.31,36.18,36.25,1668100.0,25.8708,25.9638,25.8708,25.9209,1668100.0
2009-08-10 10:00:00,36.24,36.25,36.14,36.18,1879700.0,25.9137,25.9209,25.8422,25.8708,1879700.0
2009-08-10 10:10:00,36.17,36.27,36.17,36.2,1446300.0,25.8637,25.9352,25.8637,25.8851,1446300.0
2009-08-10 10:20:00,36.2,36.27,36.16,36.26,1443400.0,25.8851,25.9352,25.8565,25.928,1443400.0
2009-08-10 10:30:00,36.26,36.31,36.22,36.29,687900.0,25.928,25.9638,25.8994,25.9495,687900.0
2009-08-10 10:40:00,36.28,36.31,36.24,36.25,695400.0,25.9423,25.9638,25.9137,25.9209,695400.0
2009-08-10 10:50:00,36.25,36.33,36.21,36.25,884800.0,25.9209,25.9781,25.8923,25.9209,884800.0
2009-08-10 11:00:00,36.25,36.28,36.18,36.18,2201400.0,25.9209,25.9423,25.8708,25.8708,2201400.0
2009-08-10 11:10:00,36.19,36.21,36.13,36.15,1382200.0,25.878,25.8923,25.8351,25.8494,1382200.0
2009-08-10 11:20:00,36.15,36.16,36.1,36.12,517100.0,25.8494,25.8565,25.8136,25.8279,517100.0
2009-08-10 11:30:00,36.12,36.25,36.12,36.19,1286900.0,25.8279,25.9209,25.8279,25.878,1286900.0
2009-08-10 11:40:00,36.19,36.21,36.14,36.14,408100.0,25.878,25.8923,25.8422,25.8422,408100.0
2009-08-10 11:50:00,36.15,36.17,36.08,36.11,1000400.0,25.8494,25.8637,25.7993,25.8208,1000400.0
2009-08-10 12:00:00,36.11,36.16,36.1,36.13,737100.0,25.8208,25.8565,25.8136,25.8351,737100.0
2009-08-10 12:10:00,36.12,36.18,36.12,36.16,562200.0,25.8279,25.8708,25.8279,25.8565,562200.0
2009-08-10 12:20:00,36.16,36.16,36.07,36.08,257300.0,25.8565,25.8565,25.7922,25.7993,257300.0
2009-08-10 12:30:00,36.07,36.08,36.03,36.04,348400.0,25.7922,25.7993,25.7636,25.7707,348400.0
2009-08-10 12:40:00,36.05,36.08,36.0,36.0,954000.0,25.7779,25.7993,25.7421,25.7421,954000.0
2009-08-10 12:50:00,36.0,36.02,35.98,35.99,1567700.0,25.7421,25.7564,25.7278,25.735,1567700.0
2009-08-10 13:00:00,35.99,36.15,35.87,35.89,1913000.0,25.735,25.8494,25.6492,25.6635,1913000.0
2009-08-10 13:10:00,35.88,35.92,35.88,35.92,1093100.0,25.6563,25.6849,25.6563,25.6849,1093100.0
2009-08-10 13:20:00,35.91,36.17,35.89,35.96,980700.0,25.6778,25.8637,25.6635,25.7135,980700.0
2009-08-10 13:30:00,35.95,36.05,35.93,36.04,1161200.0,25.7064,25.7779,25.6921,25.7707,1161200.0
2009-08-10 13:40:00,36.04,36.09,36.02,36.04,448500.0,25.7707,25.8065,25.7564,25.7707,448500.0
2009-08-10 13:50:00,36.04,36.06,36.0,36.01,1020200.0,25.7707,25.785,25.7421,25.7493,1020200.0
2009-08-10 14:00:00,36.0,36.05,35.94,35.96,1614300.0,25.7421,25.7779,25.6992,25.7135,1614300.0
2009-08-10 14:10:00,35.97,35.97,35.82,35.82,1636000.0,25.7207,25.7207,25.6134,25.6134,1636000.0
2009-08-10 14:20:00,35.82,35.9,35.81,35.9,773300.0,25.6134,25.6706,25.6063,25.6706,773300.0
2009-08-10 14:30:00,35.89,35.93,35.86,35.9,1004400.0,25.6635,25.6921,25.642,25.6706,1004400.0
2009-08-10 14:40:00,35.92,36.2,35.91,35.92,1037500.0,25.6849,25.8851,25.6778,25.6849,1037500.0
2009-08-10 14:50:00,35.92,36.05,35.89,35.98,1591500.0,25.6849,25.7779,25.6635,25.7278,1591500.0
2009-08-10 15:00:00,35.97,36.06,35.97,36.01,834000.0,25.7207,25.785,25.7207,25.7493,834000.0
2009-08-10 15:10:00,36.02,36.02,35.96,36.02,524000.0,25.7564,25.7564,25.7135,25.7564,524000.0
2009-08-10 15:20:00,36.03,36.06,35.99,36.02,1109600.0,25.7636,25.785,25.735,25.7564,1109600.0
2009-08-10 15:30:00,36.02,36.05,35.98,36.02,963000.0,25.7564,25.7779,25.7278,25.7564,963000.0
2009-08-10 15:40:00,36.01,36.17,35.99,36.13,1262300.0,25.7493,25.8637,25.735,25.8351,1262300.0
2009-08-10 15:50:00,36.12,36.18,36.06,36.14,3554300.0,25.8279,25.8708,25.785,25.8422,3554300.0
2009-08-11 09:30:00,35.82,35.84,35.69,35.77,3302900.0,25.6134,25.6277,25.5205,25.5777,3302900.0
2009-08-11 09:40:00,35.76,35.78,35.52,35.54,4869600.0,25.5705,25.5848,25.3989,25.4132,4869600.0
2009-08-11 09:50:00,35.54,35.67,35.51,35.63,4052200.0,25.4132,25.5062,25.3917,25.4776,4052200.0
2009-08-11 10:00:00,35.63,35.63,35.46,35.51,2331000.0,25.4776,25.4776,25.356,25.3917,2331000.0
2009-08-11 10:10:00,35.51,35.56,35.5,35.5,2647600.0,25.3917,25.4275,25.3846,25.3846,2647600.0
2009-08-11 10:20:00,35.5,35.51,35.38,35.4,3109900.0,25.3846,25.3917,25.2988,25.3131,3109900.0
2009-08-11 10:30:00,35.4,35.47,35.37,35.45,1578100.0,25.3131,25.3631,25.2916,25.3488,1578100.0
2009-08-11 10:40:00,35.44,35.5,35.44,35.49,1850800.0,25.3417,25.3846,25.3417,25.3774,1850800.0
2009-08-11 10:50:00,35.48,35.53,35.46,35.49,1742400.0,25.3703,25.4061,25.356,25.3774,1742400.0
2009-08-11 11:00:00,35.49,35.5,35.44,35.45,1457200.0,25.3774,25.3846,25.3417,25.3488,1457200.0
2009-08-11 11:10:00,35.45,35.46,35.29,35.32,4072200.0,25.3488,25.356,25.2344,25.2559,4072200.0
2009-08-11 11:20:00,35.31,35.44,35.22,35.43,2426300.0,25.2487,25.3417,25.1844,25.3345,2426300.0
2009-08-11 11:30:00,35.43,35.45,35.35,35.36,1012400.0,25.3345,25.3488,25.2773,25.2845,1012400.0
2009-08-11 11:40:00,35.36,35.41,35.36,35.38,631200.0,25.2845,25.3202,25.2845,25.2988,631200.0
2009-08-11 11:50:00,35.38,35.43,35.36,35.4,672200.0,25.2988,25.3345,25.2845,25.3131,672200.0
2009-08-11 12:00:00,35.4,35.4,35.36,35.36,3247800.0,25.3131,25.3131,25.2845,25.2845,3247800.0
2009-08-11 12:10:00,35.37,35.44,35.35,35.44,900600.0,25.2916,25.3417,25.2773,25.3417,900600.0
2009-08-11 12:20:00,35.43,35.44,35.35,35.38,887100.0,25.3345,25.3417,25.2773,25.2988,887100.0
2009-08-11 12:30:00,35.38,35.53,35.38,35.39,610300.0,25.2988,25.4061,25.2988,25.3059,610300.0
2009-08-11 12:40:00,35.38,35.4,35.32,35.32,711500.0,25.2988,25.3131,25.2559,25.2559,711500.0
2009-08-11 12:50:00,35.32,35.33,35.28,35.28,1183200.0,25.2559,25.263,25.2273,25.2273,1183200.0
2009-08-11 13:00:00,35.29,35.33,35.28,35.3,811900.0,25.2344,25.263,25.2273,25.2416,811900.0
2009-08-11 13:10:00,35.29,35.3,35.25,35.29,1300500.0,25.2344,25.2416,25.2058,25.2344,1300500.0
2009-08-11 13:20:00,35.3,35.33,35.25,35.26,913600.0,25.2416,25.263,25.2058,25.213,913600.0
2009-08-11 13:30:00,35.26,35.32,35.26,35.3,737900.0,25.213,25.2559,25.213,25.2416,737900.0
2009-08-11 13:40:00,35.3,35.36,35.3,35.35,730500.0,25.2416,25.2845,25.2416,25.2773,730500.0
2009-08-11 13:50:00,35.35,35.41,35.35,35.38,1182800.0,25.2773,25.3202,25.2773,25.2988,1182800.0
2009-08-11 14:00:00,35.38,35.49,35.38,35.47,884600.0,25.2988,25.3774,25.2988,25.3631,884600.0
2009-08-11 14:10:00,35.46,35.52,35.46,35.5,1662300.0,25.356,25.3989,25.356,25.3846,1662300.0
2009-08-11 14:20:00,35.49,35.53,35.43,35.45,754000.0,25.3774,25.4061,25.3345,25.3488,754000.0
2009-08-11 14:30:00,35.45,35.47,35.4,35.43,693700.0,25.3488,25.3631,25.3131,25.3345,693700.0
2009-08-11 14:40:00,35.43,35.46,35.28,35.43,1080300.0,25.3345,25.356,25.2273,25.3345,1080300.0
2009-08-11 14:50:00,35.43,35.49,35.42,35.48,880900.0,25.3345,25.3774,25.3274,25.3703,880900.0
2009-08-11 15:00:00,35.49,35.54,35.39,35.48,1410300.0,25.3774,25.4132,25.3059,25.3703,1410300.0
2009-08-11 15:10:00,35.49,35.52,35.46,35.52,668900.0,25.3774,25.3989,25.356,25.3989,668900.0
2009-08-11 15:20:00,35.52,35.57,35.47,35.54,863500.0,25.3989,25.4347,25.3631,25.4132,863500.0
2009-08-11 15:30:00,35.55,35.55,35.5,35.53,1015400.0,25.4204,25.4204,25.3846,25.4061,1015400.0
2009-08-11 15:40:00,35.53,35.63,35.53,35.6,1728800.0,25.4061,25.4776,25.4061,25.4561,1728800.0
2009-08-11 15:50:00,35.59,35.6,35.4,35.45,2768200.0,25.449,25.4561,25.3131,25.3488,2768200.0
2009-08-12 09:30:00,35.31,35.54,35.29,35.43,4322400.0,25.2487,25.4132,25.2344,25.3345,4322400.0
2009-08-12 09:40:00,35.43,35.59,35.41,35.56,4435800.0,25.3345,25.449,25.3202,25.4275,4435800.0
2009-08-12 09:50:00,35.56,35.68,35.54,35.67,2155800.0,25.4275,25.5133,25.4132,25.5062,2155800.0
2009-08-12 10:00:00,35.66,35.78,35.65,35.69,2180400.0,25.499,25.5848,25.4919,25.5205,2180400.0
2009-08-12 10:10:00,35.69,35.72,35.62,35.68,1876000.0,25.5205,25.5419,25.4704,25.5133,1876000.0
2009-08-12 10:20:00,35.68,35.75,35.66,35.71,1126000.0,25.5133,25.5634,25.499,25.5348,1126000.0
2009-08-12 10:30:00,35.7,35.71,35.64,35.66,1219600.0,25.5276,25.5348,25.4847,25.499,1219600.0
2009-08-12 10:40:00,35.67,35.78,35.64,35.78,743100.0,25.5062,25.5848,25.4847,25.5848,743100.0
2009-08-12 10:50:00,35.78,35.85,35.77,35.82,2433800.0,25.5848,25.6349,25.5777,25.6134,2433800.0
2009-08-12 11:00:00,35.82,35.84,35.74,35.8,852300.0,25.6134,25.6277,25.5562,25.5991,852300.0
2009-08-12 11:10:00,35.8,35.87,35.79,35.85,1743900.0,25.5991,25.6492,25.592,25.6349,1743900.0
2009-08-12 11:20:00,35.85,35.86,35.81,35.85,554500.0,25.6349,25.642,25.6063,25.6349,554500.0
2009-08-12 11:30:00,35.85,35.87,35.83,35.85,413500.0,25.6349,25.6492,25.6206,25.6349,413500.0
2009-08-12 11:40:00,35.86,35.87,35.81,35.86,738300.0,25.642,25.6492,25.6063,25.642,738300.0
2009-08-12 11:50:00,35.86,35.87,35.82,35.84,371700.0,25.642,25.6492,25.6134,25.6277,371700.0
2009-08-12 12:00:00,35.83,35.88,35.83,35.87,439000.0,25.6206,25.6563,25.6206,25.6492,439000.0
2009-08-12 12:10:00,35.88,35.88,35.8,35.81,571400.0,25.6563,25.6563,25.5991,25.6063,571400.0
2009-08-12 12:20:00,35.82,35.84,35.78,35.79,1191500.0,25.6134,25.6277,25.5848,25.592,1191500.0
2009-08-12 12:30:00,35.79,35.79,35.72,35.77,1760800.0,25.592,25.592,25.5419,25.5777,1760800.0
2009-08-12 12:40:00,35.76,35.78,35.74,35.75,564100.0,25.5705,25.5848,25.5562,25.5634,564100.0
2009-08-12 12:50:00,35.74,35.8,35.74,35.8,978200.0,25.5562,25.5991,25.5562,25.5991,978200.0
2009-08-12 13:00:00,35.8,35.85,35.77,35.84,500200.0,25.5991,25.6349,25.5777,25.6277,500200.0
2009-08-12 13:10:00,35.83,35.88,35.83,35.84,450700.0,25.6206,25.6563,25.6206,25.6277,450700.0
2009-08-12 13:20:00,35.83,35.88,35.83,35.86,314100.0,25.6206,25.6563,25.6206,25.642,314100.0
2009-08-12 13:30:00,35.85,35.86,35.81,35.83,356700.0,25.6349,25.642,25.6063,25.6206,356700.0
2009-08-12 13:40:00,35.83,35.85,35.77,35.81,383700.0,25.6206,25.6349,25.5777,25.6063,383700.0
2009-08-12 13:50:00,35.8,35.83,35.78,35.83,618000.0,25.5991,25.6206,25.5848,25.6206,618000.0
2009-08-12 14:00:00,35.83,35.86,35.81,35.84,472400.0,25.6206,25.642,25.6063,25.6277,472400.0
2009-08-12 14:10:00,35.84,35.89,35.71,35.75,1415900.0,25.6277,25.6635,25.5348,25.5634,1415900.0
2009-08-12 14:20:00,35.75,35.84,35.66,35.67,2141800.0,25.5634,25.6277,25.499,25.5062,2141800.0
2009-08-12 14:30:00,35.67,35.71,35.6,35.61,1415300.0,25.5062,25.5348,25.4561,25.4633,1415300.0
2009-08-12 14:40:00,35.62,35.68,35.54,35.68,1298400.0,25.4704,25.5133,25.4132,25.5133,1298400.0
2009-08-12 14:50:00,35.67,35.92,35.65,35.92,2151200.0,25.5062,25.6849,25.4919,25.6849,2151200.0
2009-08-12 15:00:00,35.92,35.96,35.86,35.91,1527500.0,25.6849,25.7135,25.642,25.6778,1527500.0
2009-08-12 15:10:00,35.91,35.97,35.89,35.95,1590200.0,25.6778,25.7207,25.6635,25.7064,1590200.0
2009-08-12 15:20:00,35.95,35.98,35.87,35.95,899600.0,25.7064,25.7278,25.6492,25.7064,899600.0
2009-08-12 15:30:00,35.96,36.0,35.92,35.98,1176700.0,25.7135,25.7421,25.6849,25.7278,1176700.0
2009-08-12 15:40:00,35.98,35.99,35.83,35.88,2463400.0,25.7278,25.735,25.6206,25.6563,2463400.0
2009-08-12 15:50:00,35.88,35.9,35.71,35.77,5064900.0,25.6563,25.6706,25.5348,25.5777,5064900.0
2009-08-13 09:30:00,36.36,36.37,36.17,36.24,5682100.0,25.9995,26.0067,25.8637,25.9137,5682100.0
2009-08-13 09:40:00,36.23,36.23,36.07,36.07,3611500.0,25.9066,25.9066,25.7922,25.7922,3611500.0
2009-08-13 09:50:00,36.07,36.08,35.81,35.89,3609800.0,25.7922,25.7993,25.6063,25.6635,3609800.0
2009-08-13 10:00:00,35.9,36.04,35.87,36.0,2558500.0,25.6706,25.7707,25.6492,25.7421,2558500.0
2009-08-13 10:10:00,36.0,36.06,35.94,35.98,1331900.0,25.7421,25.785,25.6992,25.7278,1331900.0
2009-08-13 10:20:00,35.98,36.12,35.98,36.09,1891900.0,25.7278,25.8279,25.7278,25.8065,1891900.0
2009-08-13 10:30:00,36.09,36.18,36.03,36.18,1389800.0,25.8065,25.8708,25.7636,25.8708,1389800.0
2009-08-13 10:40:00,36.18,36.28,36.18,36.26,2474500.0,25.8708,25.9423,25.8708,25.928,2474500.0
2009-08-13 10:50:00,36.26,36.3,36.21,36.28,2271700.0,25.928,25.9566,25.8923,25.9423,2271700.0
2009-08-13 11:00:00,36.28,36.3,36.22,36.25,1545300.0,25.9423,25.9566,25.8994,25.9209,1545300.0
2009-08-13 11:10:00,36.25,36.27,36.13,36.13,1574200.0,25.9209,25.9352,25.8351,25.8351,1574200.0
2009-08-13 11:20:00,36.14,36.15,36.09,36.14,1110500.0,25.8422,25.8494,25.8065,25.8422,1110500.0
2009-08-13 11:30:00,36.14,36.16,36.1,36.15,976300.0,25.8422,25.8565,25.8136,25.8494,976300.0
2009-08-13 11:40:00,36.15,36.16,36.13,36.16,569000.0,25.8494,25.8565,25.8351,25.8565,569000.0
2009-08-13 11:50:00,36.15,36.18,36.11,36.18,1173700.0,25.8494,25.8708,25.8208,25.8708,1173700.0
2009-08-13 12:00:00,36.18,36.25,36.17,36.24,632000.0,25.8708,25.9209,25.8637,25.9137,632000.0
2009-08-13 12:10:00,36.24,36.27,36.21,36.25,937200.0,25.9137,25.9352,25.8923,25.9209,937200.0
2009-08-13 12:20:00,36.25,36.27,36.22,36.23,256300.0,25.9209,25.9352,25.8994,25.9066,256300.0
2009-08-13 12:30:00,36.24,36.27,36.23,36.25,464300.0,25.9137,25.9352,25.9066,25.9209,464300.0
2009-08-13 12:40:00,36.25,36.27,36.22,36.25,299200.0,25.9209,25.9352,25.8994,25.9209,299200.0
2009-08-13 12:50:00,36.25,36.25,36.22,36.22,165900.0,25.9209,25.9209,25.8994,25.8994,165900.0
2009-08-13 13:00:00,36.23,36.32,36.22,36.28,1249300.0,25.9066,25.9709,25.8994,25.9423,1249300.0
2009-08-13 13:10:00,36.29,36.31,36.2,36.23,710700.0,25.9495,25.9638,25.8851,25.9066,710700.0
2009-08-13 13:20:00,36.23,36.27,36.19,36.19,650500.0,25.9066,25.9352,25.878,25.878,650500.0
2009-08-13 13:30:00,36.19,36.22,36.18,36.21,882000.0,25.878,25.8994,25.8708,25.8923,882000.0
2009-08-13 13:40:00,36.21,36.24,36.19,36.24,348800.0,25.8923,25.9137,25.878,25.9137,348800.0
2009-08-13 13:50:00,36.23,36.24,36.12,36.16,776800.0,25.9066,25.9137,25.8279,25.8565,776800.0
2009-08-13 14:00:00,36.15,36.16,36.08,36.09,317600.0,25.8494,25.8565,25.7993,25.8065,317600.0
2009-08-13 14:10:00,36.09,36.1,36.02,36.08,1184300.0,25.8065,25.8136,25.7564,25.7993,1184300.0
2009-08-13 14:20:00,36.08,36.13,36.04,36.1,828100.0,25.7993,25.8351,25.7707,25.8136,828100.0
2009-08-13 14:30:00,36.11,36.17,36.09,36.16,533100.0,25.8208,25.8637,25.8065,25.8565,533100.0
2009-08-13 14:40:00,36.16,36.21,36.15,36.16,371700.0,25.8565,25.8923,25.8494,25.8565,371700.0
2009-08-13 14:50:00,36.17,36.19,36.08,36.08,451900.0,25.8637,25.878,25.7993,25.7993,451900.0
2009-08-13 15:00:00,36.09,36.16,36.09,36.15,715600.0,25.8065,25.8565,25.8065,25.8494,715600.0
2009-08-13 15:10:00,36.14,36.26,36.13,36.25,1087700.0,25.8422,25.928,25.8351,25.9209,1087700.0
2009-08-13 15:20:00,36.26,36.33,36.13,36.32,3001700.0,25.928,25.9781,25.8351,25.9709,3001700.0
2009-08-13 15:30:00,36.33,36.34,36.28,36.31,1934800.0,25.9781,25.9852,25.9423,25.9638,1934800.0
2009-08-13 15:40:00,36.31,36.36,36.29,36.29,1408600.0,25.9638,25.9995,25.9495,25.9495,1408600.0
2009-08-13 15:50:00,36.3,36.39,36.27,36.39,2664600.0,25.9566,26.021,25.9352,26.021,2664600.0
2009-08-14 09:30:00,36.33,36.37,36.08,36.09,2977700.0,25.9781,26.0067,25.7993,25.8065,2977700.0
2009-08-14 09:40:00,36.08,36.1,35.93,36.0,2840600.0,25.7993,25.8136,25.6921,25.7421,2840600.0
2009-08-14 09:50:00,36.0,36.04,35.77,35.83,2349400.0,25.7421,25.7707,25.5777,25.6206,2349400.0
2009-08-14 10:00:00,35.83,35.84,35.68,35.74,2361300.0,25.6206,25.6277,25.5133,25.5562,2361300.0
2009-08-14 10:10:00,35.74,35.75,35.57,35.65,2068500.0,25.5562,25.5634,25.4347,25.4919,2068500.0
2009-08-14 10:20:00,35.66,35.75,35.6,35.7,1621000.0,25.499,25.5634,25.4561,25.5276,1621000.0
2009-08-14 10:30:00,35.7,35.74,35.62,35.68,1061800.0,25.5276,25.5562,25.4704,25.5133,1061800.0
2009-08-14 10:40:00,35.68,35.72,35.64,35.7,1509500.0,25.5133,25.5419,25.4847,25.5276,1509500.0
2009-08-14 10:50:00,35.7,35.7,35.61,35.7,578000.0,25.5276,25.5276,25.4633,25.5276,578000.0
2009-08-14 11:00:00,35.71,35.74,35.66,35.68,527900.0,25.5348,25.5562,25.499,25.5133,527900.0
2009-08-14 11:10:00,35.68,35.71,35.63,35.66,744000.0,25.5133,25.5348,25.4776,25.499,744000.0
2009-08-14 11:20:00,35.65,35.69,35.6,35.6,372700.0,25.4919,25.5205,25.4561,25.4561,372700.0
2009-08-14 11:30:00,35.6,35.68,35.55,35.63,715600.0,25.4561,25.5133,25.4204,25.4776,715600.0
2009-08-14 11:40:00,35.63,35.69,35.61,35.65,531400.0,25.4776,25.5205,25.4633,25.4919,531400.0
2009-08-14 11:50:00,35.64,35.66,35.59,35.64,549700.0,25.4847,25.499,25.449,25.4847,549700.0
2009-08-14 12:00:00,35.64,35.64,35.59,35.61,355100.0,25.4847,25.4847,25.449,25.4633,355100.0
2009-08-14 12:10:00,35.61,35.66,35.6,35.66,568700.0,25.4633,25.499,25.4561,25.499,568700.0
2009-08-14 12:20:00,35.66,35.66,35.57,35.59,446300.0,25.499,25.499,25.4347,25.449,446300.0
2009-08-14 12:30:00,35.6,35.62,35.56,35.61,336200.0,25.4561,25.4704,25.4275,25.4633,336200.0
2009-08-14 12:40:00,35.61,35.66,35.57,35.64,381100.0,25.4633,25.499,25.4347,25.4847,381100.0
2009-08-14 12:50:00,35.64,35.7,35.63,35.7,543700.0,25.4847,25.5276,25.4776,25.5276,543700.0
2009-08-14 13:00:00,35.7,35.7,35.63,35.65,408500.0,25.5276,25.5276,25.4776,25.4919,408500.0
2009-08-14 13:10:00,35.65,35.7,35.63,35.68,517600.0,25.4919,25.5276,25.4776,25.5133,517600.0
2009-08-14 13:20:00,35.68,35.71,35.66,35.68,720800.0,25.5133,25.5348,25.499,25.5133,720800.0
2009-08-14 13:30:00,35.68,35.68,35.61,35.63,571700.0,25.5133,25.5133,25.4633,25.4776,571700.0
2009-08-14 13:40:00,35.63,35.66,35.62,35.65,181500.0,25.4776,25.499,25.4704,25.4919,181500.0
2009-08-14 13:50:00,35.65,35.65,35.6,35.63,1014000.0,25.4919,25.4919,25.4561,25.4776,1014000.0
2009-08-14 14:00:00,35.63,35.66,35.61,35.62,814600.0,25.4776,25.499,25.4633,25.4704,814600.0
2009-08-14 14:10:00,35.62,35.64,35.59,35.61,435300.0,25.4704,25.4847,25.449,25.4633,435300.0
2009-08-14 14:20:00,35.6,35.64,35.58,35.61,750400.0,25.4561,25.4847,25.4418,25.4633,750400.0
2009-08-14 14:30:00,35.61,35.66,35.6,35.64,1045000.0,25.4633,25.499,25.4561,25.4847,1045000.0
2009-08-14 14:40:00,35.64,35.71,35.63,35.69,707900.0,25.4847,25.5348,25.4776,25.5205,707900.0
2009-08-14 14:50:00,35.7,35.71,35.61,35.63,736400.0,25.5276,25.5348,25.4633,25.4776,736400.0
2009-08-14 15:00:00,35.63,35.68,35.62,35.67,738000.0,25.4776,25.5133,25.4704,25.5062,738000.0
2009-08-14 15:10:00,35.67,35.68,35.61,35.65,663800.0,25.5062,25.5133,25.4633,25.4919,663800.0
2009-08-14 15:20:00,35.66,35.68,35.61,35.61,979100.0,25.499,25.5133,25.4633,25.4633,979100.0
2009-08-14 15:30:00,35.62,35.73,35.61,35.71,968800.0,25.4704,25.5491,25.4633,25.5348,968800.0
2009-08-14 15:40:00,35.7,35.81,35.67,35.74,1942500.0,25.5276,25.6063,25.5062,25.5562,1942500.0
2009-08-14 15:50:00,35.74,35.85,35.72,35.75,5365900.0,25.5562,25.6349,25.5419,25.5634,5365900.0
2009-08-17 09:30:00,34.47,34.54,34.13,34.37,9649900.0,24.6481,24.6981,24.405,24.5766,9649900.0
2009-08-17 09:40:00,34.38,34.46,34.31,34.35,3896000.0,24.5837,24.6409,24.5337,24.5623,3896000.0
2009-08-17 09:50:00,34.35,34.48,34.34,34.42,3159500.0,24.5623,24.6552,24.5551,24.6123,3159500.0
2009-08-17 10:00:00,34.42,34.44,34.33,34.35,2435400.0,24.6123,24.6266,24.548,24.5623,2435400.0
2009-08-17 10:10:00,34.37,34.39,34.3,34.38,2709200.0,24.5766,24.5909,24.5265,24.5837,2709200.0
2009-08-17 10:20:00,34.37,34.45,34.33,34.36,2461300.0,24.5766,24.6338,24.548,24.5694,2461300.0
2009-08-17 10:30:00,34.36,34.37,34.3,34.33,2312800.0,24.5694,24.5766,24.5265,24.548,2312800.0
2009-08-17 10:40:00,34.32,34.37,34.31,34.33,1667600.0,24.5408,24.5766,24.5337,24.548,1667600.0
2009-08-17 10:50:00,34.33,34.35,34.3,34.31,1400600.0,24.548,24.5623,24.5265,24.5337,1400600.0
2009-08-17 11:00:00,34.31,34.33,34.27,34.27,1514000.0,24.5337,24.548,24.5051,24.5051,1514000.0
2009-08-17 11:10:00,34.27,34.31,34.24,34.26,1291900.0,24.5051,24.5337,24.4836,24.4979,1291900.0
2009-08-17 11:20:00,34.26,34.45,34.26,34.35,961300.0,24.4979,24.6338,24.4979,24.5623,961300.0
2009-08-17 11:30:00,34.35,34.35,34.31,34.34,1084300.0,24.5623,24.5623,24.5337,24.5551,1084300.0
2009-08-17 11:40:00,34.34,34.4,34.32,34.39,1553900.0,24.5551,24.598,24.5408,24.5909,1553900.0
2009-08-17 11:50:00,34.39,34.48,34.29,34.46,740300.0,24.5909,24.6552,24.5194,24.6409,740300.0
2009-08-17 12:00:00,34.46,34.46,34.37,34.38,499900.0,24.6409,24.6409,24.5766,24.5837,499900.0
2009-08-17 12:10:00,34.37,34.41,34.35,34.37,746300.0,24.5766,24.6052,24.5623,24.5766,746300.0
2009-08-17 12:20:00,34.36,34.41,34.35,34.37,1235100.0,24.5694,24.6052,24.5623,24.5766,1235100.0
2009-08-17 12:30:00,34.37,34.38,34.34,34.34,351300.0,24.5766,24.5837,24.5551,24.5551,351300.0
2009-08-17 12:40:00,34.34,34.35,34.33,34.34,423000.0,24.5551,24.5623,24.548,24.5551,423000.0
2009-08-17 12:50:00,34.34,34.35,34.32,34.35,583000.0,24.5551,24.5623,24.5408,24.5623,583000.0
2009-08-17 13:00:00,34.35,34.35,34.29,34.34,622900.0,24.5623,24.5623,24.5194,24.5551,622900.0
2009-08-17 13:10:00,34.35,34.36,34.3,34.34,1139600.0,24.5623,24.5694,24.5265,24.5551,1139600.0
2009-08-17 13:20:00,34.33,34.36,34.31,34.35,1115100.0,24.548,24.5694,24.5337,24.5623,1115100.0
2009-08-17 13:30:00,34.35,34.39,34.31,34.37,639300.0,24.5623,24.5909,24.5337,24.5766,639300.0
2009-08-17 13:40:00,34.37,34.43,34.31,34.42,763100.0,24.5766,24.6195,24.5337,24.6123,763100.0
2009-08-17 13:50:00,34.41,34.46,34.38,34.45,661500.0,24.6052,24.6409,24.5837,24.6338,661500.0
2009-08-17 14:00:00,34.44,34.45,34.39,34.42,626300.0,24.6266,24.6338,24.5909,24.6123,626300.0
2009-08-17 14:10:00,34.41,34.45,34.4,34.44,1002000.0,24.6052,24.6338,24.598,24.6266,1002000.0
2009-08-17 14:20:00,34.43,34.47,34.4,34.45,698800.0,24.6195,24.6481,24.598,24.6338,698800.0
2009-08-17 14:30:00,34.46,34.48,34.44,34.46,460700.0,24.6409,24.6552,24.6266,24.6409,460700.0
2009-08-17 14:40:00,34.45,34.47,34.38,34.38,1127100.0,24.6338,24.6481,24.5837,24.5837,1127100.0
2009-08-17 14:50:00,34.38,34.43,34.38,34.4,544600.0,24.5837,24.6195,24.5837,24.598,544600.0
2009-08-17 15:00:00,34.4,34.44,34.4,34.41,1077800.0,24.598,24.6266,24.598,24.6052,1077800.0
2009-08-17 15:10:00,34.42,34.43,34.4,34.42,1380100.0,24.6123,24.6195,24.598,24.6123,1380100.0
2009-08-17 15:20:00,34.42,34.45,34.34,34.39,2323900.0,24.6123,24.6338,24.5551,24.5909,2323900.0
2009-08-17 15:30:00,34.37,34.46,34.36,34.43,6178900.0,24.5766,24.6409,24.5694,24.6195,6178900.0
2009-08-17 15:40:00,34.43,34.44,34.32,34.33,5765200.0,24.6195,24.6266,24.5408,24.548,5765200.0
2009-08-17 15:50:00,34.32,34.41,34.25,34.28,8401100.0,24.5408,24.6052,24.4908,24.5122,8401100.0
2009-08-18 09:30:00,34.77,34.89,34.73,34.81,4703400.0,24.8626,24.9484,24.834,24.8912,4703400.0
2009-08-18 09:40:00,34.82,34.84,34.68,34.72,3813400.0,24.8984,24.9127,24.7983,24.8269,3813400.0
2009-08-18 09:50:00,34.71,34.76,34.67,34.73,1799200.0,24.8197,24.8555,24.7911,24.834,1799200.0
2009-08-18 10:00:00,34.73,34.86,34.7,34.85,3946300.0,24.834,24.927,24.8126,24.9198,3946300.0
2009-08-18 10:10:00,34.85,34.87,34.79,34.83,7433500.0,24.9198,24.9341,24.8769,24.9055,7433500.0
2009-08-18 10:20:00,34.84,34.85,34.76,34.77,2960000.0,24.9127,24.9198,24.8555,24.8626,2960000.0
2009-08-18 10:30:00,34.77,34.81,34.73,34.75,4308900.0,24.8626,24.8912,24.834,24.8483,4308900.0
2009-08-18 10:40:00,34.75,34.8,34.75,34.78,2182800.0,24.8483,24.8841,24.8483,24.8698,2182800.0
2009-08-18 10:50:00,34.79,34.8,34.74,34.74,859400.0,24.8769,24.8841,24.8412,24.8412,859400.0
2009-08-18 11:00:00,34.74,34.82,34.74,34.81,1046800.0,24.8412,24.8984,24.8412,24.8912,1046800.0
2009-08-18 11:10:00,34.82,34.87,34.81,34.85,1199500.0,24.8984,24.9341,24.8912,24.9198,1199500.0
2009-08-18 11:20:00,34.85,34.89,34.82,34.88,785500.0,24.9198,24.9484,24.8984,24.9413,785500.0
2009-08-18 11:30:00,34.88,35.02,34.88,35.02,2016700.0,24.9413,25.0414,24.9413,25.0414,2016700.0
2009-08-18 11:40:00,35.02,35.02,34.95,34.96,864900.0,25.0414,25.0414,24.9913,24.9985,864900.0
2009-08-18 11:50:00,34.97,34.99,34.94,34.97,825700.0,25.0056,25.0199,24.9842,25.0056,825700.0
2009-08-18 12:00:00,34.97,35.03,34.97,35.01,1176300.0,25.0056,25.0485,25.0056,25.0342,1176300.0
2009-08-18 12:10:00,35.01,35.02,34.97,34.98,582600.0,25.0342,25.0414,25.0056,25.0128,582600.0
2009-08-18 12:20:00,34.97,34.98,34.97,34.98,126200.0,25.0056,25.0128,25.0056,25.0128,126200.0
2009-08-18 12:30:00,34.98,34.98,34.95,34.95,346100.0,25.0128,25.0128,24.9913,24.9913,346100.0
2009-08-18 12:40:00,34.94,35.01,34.94,34.98,812400.0,24.9842,25.0342,24.9842,25.0128,812400.0
2009-08-18 12:50:00,34.98,34.99,34.94,34.95,426600.0,25.0128,25.0199,24.9842,24.9913,426600.0
2009-08-18 13:00:00,34.94,35.02,34.94,35.0,728400.0,24.9842,25.0414,24.9842,25.0271,728400.0
2009-08-18 13:10:00,35.0,35.01,34.91,34.91,781800.0,25.0271,25.0342,24.9627,24.9627,781800.0
2009-08-18 13:20:00,34.92,34.96,34.91,34.96,268300.0,24.9699,24.9985,24.9627,24.9985,268300.0
2009-08-18 13:30:00,34.95,34.97,34.9,34.91,771400.0,24.9913,25.0056,24.9556,24.9627,771400.0
2009-08-18 13:40:00,34.91,34.96,34.9,34.96,381100.0,24.9627,24.9985,24.9556,24.9985,381100.0
2009-08-18 13:50:00,34.96,35.0,34.94,34.95,414100.0,24.9985,25.0271,24.9842,24.9913,414100.0
2009-08-18 14:00:00,34.96,35.01,34.95,34.99,539200.0,24.9985,25.0342,24.9913,25.0199,539200.0
2009-08-18 14:10:00,35.0,35.01,34.99,35.01,333600.0,25.0271,25.0342,25.0199,25.0342,333600.0
2009-08-18 14:20:00,35.01,35.06,34.99,35.06,750000.0,25.0342,25.07,25.0199,25.07,750000.0
2009-08-18 14:30:00,35.06,35.09,35.0,35.01,773400.0,25.07,25.0914,25.0271,25.0342,773400.0
2009-08-18 14:40:00,35.02,35.03,34.99,35.0,588000.0,25.0414,25.0485,25.0199,25.0271,588000.0
2009-08-18 14:50:00,35.0,35.04,35.0,35.02,325400.0,25.0271,25.0557,25.0271,25.0414,325400.0
2009-08-18 15:00:00,35.01,35.07,35.0,35.06,2347200.0,25.0342,25.0771,25.0271,25.07,2347200.0
2009-08-18 15:10:00,35.06,35.09,35.05,35.09,1421800.0,25.07,25.0914,25.0628,25.0914,1421800.0
2009-08-18 15:20:00,35.09,35.09,35.02,35.03,1743400.0,25.0914,25.0914,25.0414,25.0485,1743400.0
2009-08-18 15:30:00,35.03,35.05,35.0,35.02,1899000.0,25.0485,25.0628,25.0271,25.0414,1899000.0
2009-08-18 15:40:00,35.02,35.07,35.02,35.04,967600.0,25.0414,25.0771,25.0414,25.0557,967600.0
2009-08-18 15:50:00,35.05,35.08,34.99,35.06,4049200.0,25.0628,25.0843,25.0199,25.07,4049200.0
2009-08-19 09:30:00,34.38,34.52,34.28,34.51,4258000.0,24.5837,24.6838,24.5122,24.6767,4258000.0
2009-08-19 09:40:00,34.51,34.63,34.51,34.55,2315900.0,24.6767,24.7625,24.6767,24.7053,2315900.0
2009-08-19 09:50:00,34.55,34.68,34.55,34.6,1857500.0,24.7053,24.7983,24.7053,24.741,1857500.0
2009-08-19 10:00:00,34.61,34.76,34.6,34.72,1580400.0,24.7482,24.8555,24.741,24.8269,1580400.0
2009-08-19 10:10:00,34.73,34.76,34.62,34.64,1940900.0,24.834,24.8555,24.7553,24.7696,1940900.0
2009-08-19 10:20:00,34.64,34.67,34.58,34.64,2277400.0,24.7696,24.7911,24.7267,24.7696,2277400.0
2009-08-19 10:30:00,34.64,34.83,34.64,34.77,5189000.0,24.7696,24.9055,24.7696,24.8626,5189000.0
2009-08-19 10:40:00,34.76,34.84,34.71,34.73,1083400.0,24.8555,24.9127,24.8197,24.834,1083400.0
2009-08-19 10:50:00,34.73,34.77,34.71,34.75,624700.0,24.834,24.8626,24.8197,24.8483,624700.0
2009-08-19 11:00:00,34.75,34.85,34.72,34.79,799600.0,24.8483,24.9198,24.8269,24.8769,799600.0
2009-08-19 11:10:00,34.8,34.83,34.74,34.81,702100.0,24.8841,24.9055,24.8412,24.8912,702100.0
2009-08-19 11:20:00,34.81,34.81,34.75,34.8,359200.0,24.8912,24.8912,24.8483,24.8841,359200.0
2009-08-19 11:30:00,34.8,34.82,34.74,34.77,559300.0,24.8841,24.8984,24.8412,24.8626,559300.0
2009-08-19 11:40:00,34.76,34.87,34.75,34.87,599900.0,24.8555,24.9341,24.8483,24.9341,599900.0
2009-08-19 11:50:00,34.87,35.12,34.86,35.11,2116400.0,24.9341,25.1129,24.927,25.1057,2116400.0
2009-08-19 12:00:00,35.11,35.19,35.09,35.19,3703100.0,25.1057,25.1629,25.0914,25.1629,3703100.0
2009-08-19 12:10:00,35.18,35.24,35.11,35.13,2028900.0,25.1558,25.1987,25.1057,25.12,2028900.0
2009-08-19 12:20:00,35.13,35.18,35.13,35.15,1360300.0,25.12,25.1558,25.12,25.1343,1360300.0
2009-08-19 12:30:00,35.16,35.19,35.1,35.18,806100.0,25.1415,25.1629,25.0986,25.1558,806100.0
2009-08-19 12:40:00,35.18,35.18,35.13,35.13,578200.0,25.1558,25.1558,25.12,25.12,578200.0
2009-08-19 12:50:00,35.14,35.2,35.14,35.17,519100.0,25.1272,25.1701,25.1272,25.1486,519100.0
2009-08-19 13:00:00,35.17,35.21,35.16,35.21,351200.0,25.1486,25.1772,25.1415,25.1772,351200.0
2009-08-19 13:10:00,35.21,35.25,35.18,35.19,887700.0,25.1772,25.2058,25.1558,25.1629,887700.0
2009-08-19 13:20:00,35.19,35.21,35.1,35.18,950900.0,25.1629,25.1772,25.0986,25.1558,950900.0
2009-08-19 13:30:00,35.18,35.2,35.14,35.19,899700.0,25.1558,25.1701,25.1272,25.1629,899700.0
2009-08-19 13:40:00,35.2,35.22,35.17,35.2,2563600.0,25.1701,25.1844,25.1486,25.1701,2563600.0
2009-08-19 13:50:00,35.2,35.21,35.18,35.2,596000.0,25.1701,25.1772,25.1558,25.1701,596000.0
2009-08-19 14:00:00,35.2,35.21,35.16,35.17,976600.0,25.1701,25.1772,25.1415,25.1486,976600.0
2009-08-19 14:10:00,35.17,35.17,35.13,35.15,622600.0,25.1486,25.1486,25.12,25.1343,622600.0
2009-08-19 14:20:00,35.14,35.16,35.12,35.12,918200.0,25.1272,25.1415,25.1129,25.1129,918200.0
2009-08-19 14:30:00,35.13,35.13,35.08,35.08,609100.0,25.12,25.12,25.0843,25.0843,609100.0
2009-08-19 14:40:00,35.08,35.12,35.07,35.07,695600.0,25.0843,25.1129,25.0771,25.0771,695600.0
2009-08-19 14:50:00,35.07,35.14,35.05,35.12,772500.0,25.0771,25.1272,25.0628,25.1129,772500.0
2009-08-19 15:00:00,35.13,35.13,35.05,35.06,1716600.0,25.12,25.12,25.0628,25.07,1716600.0
2009-08-19 15:10:00,35.06,35.07,34.99,35.05,1769000.0,25.07,25.0771,25.0199,25.0628,1769000.0
2009-08-19 15:20:00,35.04,35.09,35.02,35.09,1472900.0,25.0557,25.0914,25.0414,25.0914,1472900.0
2009-08-19 15:30:00,35.09,35.12,35.03,35.12,1384200.0,25.0914,25.1129,25.0485,25.1129,1384200.0
2009-08-19 15:40:00,35.12,35.14,35.07,35.08,1111500.0,25.1129,25.1272,25.0771,25.0843,1111500.0
2009-08-19 15:50:00,35.09,35.18,35.08,35.16,5394100.0,25.0914,25.1558,25.0843,25.1415,5394100.0
2009-08-20 09:30:00,35.26,35.39,35.18,35.35,3037300.0,25.213,25.3059,25.1558,25.2773,3037300.0
2009-08-20 09:40:00,35.36,35.42,35.32,35.33,1362900.0,25.2845,25.3274,25.2559,25.263,1362900.0
2009-08-20 09:50:00,35.33,35.45,35.32,35.45,1702800.0,25.263,25.3488,25.2559,25.3488,1702800.0
2009-08-20 10:00:00,35.45,35.49,35.34,35.36,2029800.0,25.3488,25.3774,25.2702,25.2845,2029800.0
2009-08-20 10:10:00,35.36,35.37,35.29,35.35,1513600.0,25.2845,25.2916,25.2344,25.2773,1513600.0
2009-08-20 10:20:00,35.34,35.42,35.34,35.41,790200.0,25.2702,25.3274,25.2702,25.3202,790200.0
2009-08-20 10:30:00,35.41,35.5,35.37,35.47,1396500.0,25.3202,25.3846,25.2916,25.3631,1396500.0
2009-08-20 10:40:00,35.47,35.56,35.46,35.55,1000800.0,25.3631,25.4275,25.356,25.4204,1000800.0
2009-08-20 10:50:00,35.55,35.57,35.52,35.56,1463400.0,25.4204,25.4347,25.3989,25.4275,1463400.0
2009-08-20 11:00:00,35.55,35.57,35.49,35.51,1929800.0,25.4204,25.4347,25.3774,25.3917,1929800.0
2009-08-20 11:10:00,35.5,35.53,35.48,35.49,716700.0,25.3846,25.4061,25.3703,25.3774,716700.0
2009-08-20 11:20:00,35.5,35.52,35.49,35.52,564800.0,25.3846,25.3989,25.3774,25.3989,564800.0
2009-08-20 11:30:00,35.52,35.53,35.43,35.47,926500.0,25.3989,25.4061,25.3345,25.3631,926500.0
2009-08-20 11:40:00,35.47,35.48,35.44,35.47,383400.0,25.3631,25.3703,25.3417,25.3631,383400.0
2009-08-20 11:50:00,35.48,35.54,35.47,35.51,797200.0,25.3703,25.4132,25.3631,25.3917,797200.0
2009-08-20 12:00:00,35.52,35.56,35.51,35.56,1562700.0,25.3989,25.4275,25.3917,25.4275,1562700.0
2009-08-20 12:10:00,35.56,35.56,35.52,35.54,1162300.0,25.4275,25.4275,25.3989,25.4132,1162300.0
2009-08-20 12:20:00,35.54,35.56,35.51,35.54,1374000.0,25.4132,25.4275,25.3917,25.4132,1374000.0
2009-08-20 12:30:00,35.54,35.56,35.53,35.56,355400.0,25.4132,25.4275,25.4061,25.4275,355400.0
2009-08-20 12:40:00,35.56,35.61,35.53,35.58,1031600.0,25.4275,25.4633,25.4061,25.4418,1031600.0
2009-08-20 12:50:00,35.59,35.59,35.55,35.56,846000.0,25.449,25.449,25.4204,25.4275,846000.0
2009-08-20 13:00:00,35.57,35.61,35.56,35.6,696400.0,25.4347,25.4633,25.4275,25.4561,696400.0
2009-08-20 13:10:00,35.59,35.6,35.58,35.58,263400.0,25.449,25.4561,25.4418,25.4418,263400.0
2009-08-20 13:20:00,35.59,35.62,35.58,35.61,819200.0,25.449,25.4704,25.4418,25.4633,819200.0
2009-08-20 13:30:00,35.61,35.66,35.61,35.65,606800.0,25.4633,25.499,25.4633,25.4919,606800.0
2009-08-20 13:40:00,35.64,35.68,35.6,35.66,1515100.0,25.4847,25.5133,25.4561,25.499,1515100.0
2009-08-20 13:50:00,35.65,35.7,35.64,35.68,2098600.0,25.4919,25.5276,25.4847,25.5133,2098600.0
2009-08-20 14:00:00,35.68,35.71,35.67,35.68,1306400.0,25.5133,25.5348,25.5062,25.5133,1306400.0
2009-08-20 14:10:00,35.69,35.72,35.65,35.65,1369200.0,25.5205,25.5419,25.4919,25.4919,1369200.0
2009-08-20 14:20:00,35.65,35.68,35.63,35.65,754500.0,25.4919,25.5133,25.4776,25.4919,754500.0
2009-08-20 14:30:00,35.65,35.67,35.62,35.66,928300.0,25.4919,25.5062,25.4704,25.499,928300.0
2009-08-20 14:40:00,35.66,35.67,35.62,35.65,1019600.0,25.499,25.5062,25.4704,25.4919,1019600.0
2009-08-20 14:50:00,35.65,35.69,35.64,35.66,1545000.0,25.4919,25.5205,25.4847,25.499,1545000.0
2009-08-20 15:00:00,35.66,35.76,35.65,35.75,2084400.0,25.499,25.5705,25.4919,25.5634,2084400.0
2009-08-20 15:10:00,35.75,35.77,35.73,35.75,1221700.0,25.5634,25.5777,25.5491,25.5634,1221700.0
2009-08-20 15:20:00,35.75,35.78,35.73,35.76,1567400.0,25.5634,25.5848,25.5491,25.5705,1567400.0
2009-08-20 15:30:00,35.76,35.83,35.75,35.77,2250000.0,25.5705,25.6206,25.5634,25.5777,2250000.0
2009-08-20 15:40:00,35.77,35.79,35.73,35.74,2195900.0,25.5777,25.592,25.5491,25.5562,2195900.0
2009-08-20 15:50:00,35.74,35.78,35.72,35.76,3602600.0,25.5562,25.5848,25.5419,25.5705,3602600.0
2009-08-21 09:30:00,36.11,36.12,36.03,36.06,3209100.0,25.8208,25.8279,25.7636,25.785,3209100.0
2009-08-21 09:40:00,36.06,36.12,36.02,36.04,2073400.0,25.785,25.8279,25.7564,25.7707,2073400.0
2009-08-21 09:50:00,36.04,36.11,35.97,36.09,2148700.0,25.7707,25.8208,25.7207,25.8065,2148700.0
2009-08-21 10:00:00,36.09,36.36,36.09,36.3,5541900.0,25.8065,25.9995,25.8065,25.9566,5541900.0
2009-08-21 10:10:00,36.3,36.43,36.28,36.35,2770700.0,25.9566,26.0496,25.9423,25.9924,2770700.0
2009-08-21 10:20:00,36.36,36.36,36.29,36.3,1654800.0,25.9995,25.9995,25.9495,25.9566,1654800.0
2009-08-21 10:30:00,36.29,36.35,36.29,36.34,1336900.0,25.9495,25.9924,25.9495,25.9852,1336900.0
2009-08-21 10:40:00,36.34,36.36,36.23,36.23,1356300.0,25.9852,25.9995,25.9066,25.9066,1356300.0
2009-08-21 10:50:00,36.23,36.25,36.19,36.23,839100.0,25.9066,25.9209,25.878,25.9066,839100.0
2009-08-21 11:00:00,36.23,36.29,36.23,36.26,686400.0,25.9066,25.9495,25.9066,25.928,686400.0
2009-08-21 11:10:00,36.27,36.28,36.22,36.24,922600.0,25.9352,25.9423,25.8994,25.9137,922600.0
2009-08-21 11:20:00,36.25,36.3,36.24,36.29,597100.0,25.9209,25.9566,25.9137,25.9495,597100.0
2009-08-21 11:30:00,36.28,36.3,36.26,36.29,1264000.0,25.9423,25.9566,25.928,25.9495,1264000.0
2009-08-21 11:40:00,36.3,36.36,36.29,36.35,1045900.0,25.9566,25.9995,25.9495,25.9924,1045900.0
2009-08-21 11:50:00,36.35,36.35,36.25,36.32,1596100.0,25.9924,25.9924,25.9209,25.9709,1596100.0
2009-08-21 12:00:00,36.31,36.32,36.26,36.29,926400.0,25.9638,25.9709,25.928,25.9495,926400.0
2009-08-21 12:10:00,36.28,36.33,36.28,36.32,1408200.0,25.9423,25.9781,25.9423,25.9709,1408200.0
2009-08-21 12:20:00,36.33,36.36,36.31,36.35,597500.0,25.9781,25.9995,25.9638,25.9924,597500.0
2009-08-21 12:30:00,36.35,36.36,36.27,36.3,1183400.0,25.9924,25.9995,25.9352,25.9566,1183400.0
2009-08-21 12:40:00,36.3,36.33,36.29,36.3,691700.0,25.9566,25.9781,25.9495,25.9566,691700.0
2009-08-21 12:50:00,36.31,36.32,36.27,36.31,836800.0,25.9638,25.9709,25.9352,25.9638,836800.0
2009-08-21 13:00:00,36.31,36.32,36.3,36.31,461000.0,25.9638,25.9709,25.9566,25.9638,461000.0
2009-08-21 13:10:00,36.32,36.32,36.3,36.31,633400.0,25.9709,25.9709,25.9566,25.9638,633400.0
2009-08-21 13:20:00,36.31,36.34,36.28,36.3,935800.0,25.9638,25.9852,25.9423,25.9566,935800.0
2009-08-21 13:30:00,36.31,36.32,36.26,36.27,1125500.0,25.9638,25.9709,25.928,25.9352,1125500.0
2009-08-21 13:40:00,36.27,36.29,36.24,36.25,1038200.0,25.9352,25.9495,25.9137,25.9209,1038200.0
2009-08-21 13:50:00,36.24,36.27,36.21,36.22,1246700.0,25.9137,25.9352,25.8923,25.8994,1246700.0
2009-08-21 14:00:00,36.22,36.26,36.21,36.23,893200.0,25.8994,25.928,25.8923,25.9066,893200.0
2009-08-21 14:10:00,36.23,36.29,36.23,36.26,2142500.0,25.9066,25.9495,25.9066,25.928,2142500.0
2009-08-21 14:20:00,36.27,36.27,36.23,36.23,1008200.0,25.9352,25.9352,25.9066,25.9066,1008200.0
2009-08-21 14:30:00,36.23,36.29,36.23,36.27,632300.0,25.9066,25.9495,25.9066,25.9352,632300.0
2009-08-21 14:40:00,36.27,36.28,36.25,36.26,1018300.0,25.9352,25.9423,25.9209,25.928,1018300.0
2009-08-21 14:50:00,36.25,36.28,36.22,36.27,1594000.0,25.9209,25.9423,25.8994,25.9352,1594000.0
2009-08-21 15:00:00,36.27,36.3,36.26,36.28,946600.0,25.9352,25.9566,25.928,25.9423,946600.0
2009-08-21 15:10:00,36.28,36.39,36.28,36.36,1140000.0,25.9423,26.021,25.9423,25.9995,1140000.0
2009-08-21 15:20:00,36.35,36.39,36.33,36.35,2845600.0,25.9924,26.021,25.9781,25.9924,2845600.0
2009-08-21 15:30:00,36.36,36.38,36.3,36.32,2140500.0,25.9995,26.0139,25.9566,25.9709,2140500.0
2009-08-21 15:40:00,36.32,36.38,36.31,36.35,5302100.0,25.9709,26.0139,25.9638,25.9924,5302100.0
2009-08-21 15:50:00,36.34,36.36,36.29,36.32,4997600.0,25.9852,25.9995,25.9495,25.9709,4997600.0
2009-08-24 09:30:00,36.71,36.85,36.7,36.83,3151000.0,26.2498,26.3499,26.2427,26.3356,3151000.0
2009-08-24 09:40:00,36.83,36.84,36.71,36.75,3069100.0,26.3356,26.3428,26.2498,26.2784,3069100.0
2009-08-24 09:50:00,36.75,36.77,36.68,36.74,2262100.0,26.2784,26.2927,26.2284,26.2713,2262100.0
2009-08-24 10:00:00,36.74,36.86,36.74,36.85,2281200.0,26.2713,26.3571,26.2713,26.3499,2281200.0
2009-08-24 10:10:00,36.85,36.87,36.8,36.82,2105600.0,26.3499,26.3642,26.3142,26.3285,2105600.0
2009-08-24 10:20:00,36.82,36.87,36.8,36.85,1528000.0,26.3285,26.3642,26.3142,26.3499,1528000.0
2009-08-24 10:30:00,36.85,36.85,36.79,36.8,1209700.0,26.3499,26.3499,26.307,26.3142,1209700.0
2009-08-24 10:40:00,36.79,36.81,36.78,36.8,1020400.0,26.307,26.3213,26.2999,26.3142,1020400.0
2009-08-24 10:50:00,36.81,36.86,36.8,36.86,1251700.0,26.3213,26.3571,26.3142,26.3571,1251700.0
2009-08-24 11:00:00,36.85,36.91,36.84,36.89,1041100.0,26.3499,26.3928,26.3428,26.3785,1041100.0
2009-08-24 11:10:00,36.9,36.9,36.87,36.88,838600.0,26.3857,26.3857,26.3642,26.3714,838600.0
2009-08-24 11:20:00,36.88,36.89,36.83,36.84,1344900.0,26.3714,26.3785,26.3356,26.3428,1344900.0
2009-08-24 11:30:00,36.84,36.85,36.81,36.81,1669700.0,26.3428,26.3499,26.3213,26.3213,1669700.0
2009-08-24 11:40:00,36.81,36.83,36.8,36.8,535400.0,26.3213,26.3356,26.3142,26.3142,535400.0
2009-08-24 11:50:00,36.8,36.81,36.75,36.75,1432200.0,26.3142,26.3213,26.2784,26.2784,1432200.0
2009-08-24 12:00:00,36.76,36.77,36.72,36.74,738300.0,26.2856,26.2927,26.257,26.2713,738300.0
2009-08-24 12:10:00,36.73,36.77,36.73,36.75,747800.0,26.2641,26.2927,26.2641,26.2784,747800.0
2009-08-24 12:20:00,36.75,36.79,36.74,36.78,472300.0,26.2784,26.307,26.2713,26.2999,472300.0
2009-08-24 12:30:00,36.78,36.78,36.72,36.72,764700.0,26.2999,26.2999,26.257,26.257,764700.0
2009-08-24 12:40:00,36.72,36.76,36.71,36.76,479100.0,26.257,26.2856,26.2498,26.2856,479100.0
2009-08-24 12:50:00,36.76,36.77,36.71,36.71,899700.0,26.2856,26.2927,26.2498,26.2498,899700.0
2009-08-24 13:00:00,36.72,36.72,36.56,36.57,2555400.0,26.257,26.257,26.1426,26.1497,2555400.0
2009-08-24 13:10:00,36.57,36.6,36.5,36.54,1390000.0,26.1497,26.1712,26.0997,26.1283,1390000.0
2009-08-24 13:20:00,36.55,36.55,36.42,36.42,1565300.0,26.1354,26.1354,26.0425,26.0425,1565300.0
2009-08-24 13:30:00,36.41,36.5,36.4,36.5,1236700.0,26.0353,26.0997,26.0282,26.0997,1236700.0
2009-08-24 13:40:00,36.5,36.54,36.49,36.52,1174800.0,26.0997,26.1283,26.0925,26.114,1174800.0
2009-08-24 13:50:00,36.52,36.8,36.46,36.8,759800.0,26.114,26.3142,26.0711,26.3142,759800.0
2009-08-24 14:00:00,36.47,36.48,36.43,36.47,466400.0,26.0782,26.0854,26.0496,26.0782,466400.0
2009-08-24 14:10:00,36.47,36.57,36.46,36.55,526500.0,26.0782,26.1497,26.0711,26.1354,526500.0
2009-08-24 14:20:00,36.56,36.75,36.47,36.49,547900.0,26.1426,26.2784,26.0782,26.0925,547900.0
2009-08-24 14:30:00,36.48,36.51,36.45,36.48,984500.0,26.0854,26.1068,26.0639,26.0854,984500.0
2009-08-24 14:40:00,36.47,36.49,36.46,36.46,450600.0,26.0782,26.0925,26.0711,26.0711,450600.0
2009-08-24 14:50:00,36.46,36.52,36.44,36.5,1795500.0,26.0711,26.114,26.0568,26.0997,1795500.0
2009-08-24 15:00:00,36.5,36.5,36.36,36.36,1020300.0,26.0997,26.0997,25.9995,25.9995,1020300.0
2009-08-24 15:10:00,36.37,36.4,36.34,36.34,1108200.0,26.0067,26.0282,25.9852,25.9852,1108200.0
2009-08-24 15:20:00,36.34,36.46,36.33,36.44,896600.0,25.9852,26.0711,25.9781,26.0568,896600.0
2009-08-24 15:30:00,36.44,36.51,36.41,36.43,1962300.0,26.0568,26.1068,26.0353,26.0496,1962300.0
2009-08-24 15:40:00,36.43,36.47,36.33,36.35,2088200.0,26.0496,26.0782,25.9781,25.9924,2088200.0
2009-08-24 15:50:00,36.36,36.47,36.35,36.46,3126500.0,25.9995,26.0782,25.9924,26.0711,3126500.0
2009-08-25 09:30:00,36.73,36.77,36.56,36.63,2969700.0,26.2641,26.2927,26.1426,26.1926,2969700.0
2009-08-25 09:40:00,36.64,36.75,36.63,36.75,2936200.0,26.1998,26.2784,26.1926,26.2784,2936200.0
2009-08-25 09:50:00,36.75,36.83,36.75,36.81,1703400.0,26.2784,26.3356,26.2784,26.3213,1703400.0
2009-08-25 10:00:00,36.8,37.0,36.8,36.87,4254500.0,26.3142,26.4572,26.3142,26.3642,4254500.0
2009-08-25 10:10:00,36.86,36.89,36.6,36.64,2012300.0,26.3571,26.3785,26.1712,26.1998,2012300.0
2009-08-25 10:20:00,36.64,36.71,36.6,36.61,1631100.0,26.1998,26.2498,26.1712,26.1783,1631100.0
2009-08-25 10:30:00,36.61,36.71,36.6,36.69,1343300.0,26.1783,26.2498,26.1712,26.2355,1343300.0
2009-08-25 10:40:00,36.7,36.74,36.67,36.67,937100.0,26.2427,26.2713,26.2212,26.2212,937100.0
2009-08-25 10:50:00,36.67,36.74,36.67,36.73,2002200.0,26.2212,26.2713,26.2212,26.2641,2002200.0
2009-08-25 11:00:00,36.74,36.79,36.72,36.75,658400.0,26.2713,26.307,26.257,26.2784,658400.0
2009-08-25 11:10:00,36.75,36.78,36.73,36.77,1410900.0,26.2784,26.2999,26.2641,26.2927,1410900.0
2009-08-25 11:20:00,36.76,36.82,36.74,36.8,1253200.0,26.2856,26.3285,26.2713,26.3142,1253200.0
2009-08-25 11:30:00,36.8,36.82,36.77,36.81,745600.0,26.3142,26.3285,26.2927,26.3213,745600.0
2009-08-25 11:40:00,36.81,36.84,36.79,36.8,1309100.0,26.3213,26.3428,26.307,26.3142,1309100.0
2009-08-25 11:50:00,36.81,36.81,36.76,36.78,635600.0,26.3213,26.3213,26.2856,26.2999,635600.0
2009-08-25 12:00:00,36.78,36.81,36.77,36.8,824200.0,26.2999,26.3213,26.2927,26.3142,824200.0
2009-08-25 12:10:00,36.81,36.81,36.8,36.81,693800.0,26.3213,26.3213,26.3142,26.3213,693800.0
2009-08-25 12:20:00,36.81,36.85,36.79,36.85,1041000.0,26.3213,26.3499,26.307,26.3499,1041000.0
2009-08-25 12:30:00,36.85,36.87,36.8,36.81,955700.0,26.3499,26.3642,26.3142,26.3213,955700.0
2009-08-25 12:40:00,36.82,36.83,36.76,36.76,941800.0,26.3285,26.3356,26.2856,26.2856,941800.0
2009-08-25 12:50:00,36.77,36.77,36.62,36.64,1706200.0,26.2927,26.2927,26.1855,26.1998,1706200.0
2009-08-25 13:00:00,36.64,36.68,36.63,36.65,1351400.0,26.1998,26.2284,26.1926,26.2069,1351400.0
2009-08-25 13:10:00,36.66,36.67,36.63,36.63,1365800.0,26.2141,26.2212,26.1926,26.1926,1365800.0
2009-08-25 13:20:00,36.64,36.64,36.53,36.55,1832500.0,26.1998,26.1998,26.1211,26.1354,1832500.0
2009-08-25 13:30:00,36.55,36.6,36.53,36.59,1513600.0,26.1354,26.1712,26.1211,26.164,1513600.0
2009-08-25 13:40:00,36.59,36.59,36.54,36.57,316900.0,26.164,26.164,26.1283,26.1497,316900.0
2009-08-25 13:50:00,36.58,36.59,36.51,36.53,605200.0,26.1569,26.164,26.1068,26.1211,605200.0
2009-08-25 14:00:00,36.52,36.56,36.48,36.53,691900.0,26.114,26.1426,26.0854,26.1211,691900.0
2009-08-25 14:10:00,36.53,36.58,36.51,36.57,402400.0,26.1211,26.1569,26.1068,26.1497,402400.0
2009-08-25 14:20:00,36.57,36.59,36.52,36.54,1166800.0,26.1497,26.164,26.114,26.1283,1166800.0
2009-08-25 14:30:00,36.53,36.55,36.42,36.44,626000.0,26.1211,26.1354,26.0425,26.0568,626000.0
2009-08-25 14:40:00,36.44,36.46,36.38,36.46,1576800.0,26.0568,26.0711,26.0139,26.0711,1576800.0
2009-08-25 14:50:00,36.46,36.51,36.43,36.48,836300.0,26.0711,26.1068,26.0496,26.0854,836300.0
2009-08-25 15:00:00,36.49,36.58,36.49,36.55,979900.0,26.0925,26.1569,26.0925,26.1354,979900.0
2009-08-25 15:10:00,36.56,36.58,36.51,36.53,500800.0,26.1426,26.1569,26.1068,26.1211,500800.0
2009-08-25 15:20:00,36.53,36.57,36.48,36.49,1265300.0,26.1211,26.1497,26.0854,26.0925,1265300.0
2009-08-25 15:30:00,36.5,36.5,36.39,36.44,1631700.0,26.0997,26.0997,26.021,26.0568,1631700.0
2009-08-25 15:40:00,36.45,36.47,36.38,36.39,1585100.0,26.0639,26.0782,26.0139,26.021,1585100.0
2009-08-25 15:50:00,36.4,36.49,36.37,36.38,3656400.0,26.0282,26.0925,26.0067,26.0139,3656400.0
2009-08-26 09:30:00,36.21,36.26,36.09,36.2,2691100.0,25.8923,25.928,25.8065,25.8851,2691100.0
2009-08-26 09:40:00,36.21,36.22,36.1,36.11,2323800.0,25.8923,25.8994,25.8136,25.8208,2323800.0
2009-08-26 09:50:00,36.11,36.14,36.02,36.12,1857600.0,25.8208,25.8422,25.7564,25.8279,1857600.0
2009-08-26 10:00:00,36.14,36.31,36.12,36.25,2226500.0,25.8422,25.9638,25.8279,25.9209,2226500.0
2009-08-26 10:10:00,36.25,36.37,36.22,36.33,1630800.0,25.9209,26.0067,25.8994,25.9781,1630800.0
2009-08-26 10:20:00,36.33,36.38,36.25,36.27,1510600.0,25.9781,26.0139,25.9209,25.9352,1510600.0
2009-08-26 10:30:00,36.26,36.37,36.25,36.34,1681100.0,25.928,26.0067,25.9209,25.9852,1681100.0
2009-08-26 10:40:00,36.35,36.35,36.17,36.18,1801500.0,25.9924,25.9924,25.8637,25.8708,1801500.0
2009-08-26 10:50:00,36.18,36.23,36.17,36.19,1492400.0,25.8708,25.9066,25.8637,25.878,1492400.0
2009-08-26 11:00:00,36.19,36.22,36.08,36.09,1978200.0,25.878,25.8994,25.7993,25.8065,1978200.0
2009-08-26 11:10:00,36.09,36.12,36.05,36.1,2256300.0,25.8065,25.8279,25.7779,25.8136,2256300.0
2009-08-26 11:20:00,36.1,36.12,36.04,36.09,848500.0,25.8136,25.8279,25.7707,25.8065,848500.0
2009-08-26 11:30:00,36.1,36.1,36.02,36.03,688100.0,25.8136,25.8136,25.7564,25.7636,688100.0
2009-08-26 11:40:00,36.03,36.1,36.02,36.07,1113000.0,25.7636,25.8136,25.7564,25.7922,1113000.0
2009-08-26 11:50:00,36.07,36.1,36.05,36.08,915700.0,25.7922,25.8136,25.7779,25.7993,915700.0
2009-08-26 12:00:00,36.07,36.09,36.05,36.08,458400.0,25.7922,25.8065,25.7779,25.7993,458400.0
2009-08-26 12:10:00,36.07,36.13,36.06,36.13,462500.0,25.7922,25.8351,25.785,25.8351,462500.0
2009-08-26 12:20:00,36.13,36.19,36.13,36.16,453700.0,25.8351,25.878,25.8351,25.8565,453700.0
2009-08-26 12:30:00,36.15,36.16,36.09,36.13,656100.0,25.8494,25.8565,25.8065,25.8351,656100.0
2009-08-26 12:40:00,36.12,36.13,36.08,36.09,329200.0,25.8279,25.8351,25.7993,25.8065,329200.0
2009-08-26 12:50:00,36.09,36.11,36.07,36.09,436400.0,25.8065,25.8208,25.7922,25.8065,436400.0
2009-08-26 13:00:00,36.09,36.11,36.02,36.05,205500.0,25.8065,25.8208,25.7564,25.7779,205500.0
2009-08-26 13:10:00,36.04,36.06,35.99,36.02,378400.0,25.7707,25.785,25.735,25.7564,378400.0
2009-08-26 13:20:00,36.01,36.06,36.01,36.05,513500.0,25.7493,25.785,25.7493,25.7779,513500.0
2009-08-26 13:30:00,36.05,36.08,36.03,36.08,1083500.0,25.7779,25.7993,25.7636,25.7993,1083500.0
2009-08-26 13:40:00,36.08,36.11,36.06,36.08,284900.0,25.7993,25.8208,25.785,25.7993,284900.0
2009-08-26 13:50:00,36.09,36.2,36.07,36.2,414600.0,25.8065,25.8851,25.7922,25.8851,414600.0
2009-08-26 14:00:00,36.2,36.2,36.16,36.16,501600.0,25.8851,25.8851,25.8565,25.8565,501600.0
2009-08-26 14:10:00,36.17,36.18,36.13,36.17,932000.0,25.8637,25.8708,25.8351,25.8637,932000.0
2009-08-26 14:20:00,36.17,36.2,36.05,36.16,873200.0,25.8637,25.8851,25.7779,25.8565,873200.0
2009-08-26 14:30:00,36.16,36.2,36.14,36.18,380900.0,25.8565,25.8851,25.8422,25.8708,380900.0
2009-08-26 14:40:00,36.18,36.25,36.15,36.24,906700.0,25.8708,25.9209,25.8494,25.9137,906700.0
2009-08-26 14:50:00,36.24,36.24,36.1,36.12,1012500.0,25.9137,25.9137,25.8136,25.8279,1012500.0
2009-08-26 15:00:00,36.12,36.16,36.1,36.13,528200.0,25.8279,25.8565,25.8136,25.8351,528200.0
2009-08-26 15:10:00,36.13,36.16,36.11,36.13,595000.0,25.8351,25.8565,25.8208,25.8351,595000.0
2009-08-26 15:20:00,36.13,36.19,36.11,36.15,494300.0,25.8351,25.878,25.8208,25.8494,494300.0
2009-08-26 15:30:00,36.14,36.18,36.1,36.15,1203400.0,25.8422,25.8708,25.8136,25.8494,1203400.0
2009-08-26 15:40:00,36.16,36.21,36.11,36.2,1405500.0,25.8565,25.8923,25.8208,25.8851,1405500.0
2009-08-26 15:50:00,36.2,36.29,36.17,36.29,5798500.0,25.8851,25.9495,25.8637,25.9495,5798500.0
2009-08-27 09:30:00,36.05,36.12,35.99,36.01,3292400.0,25.7779,25.8279,25.735,25.7493,3292400.0
2009-08-27 09:40:00,36.01,36.01,35.88,35.92,3007500.0,25.7493,25.7493,25.6563,25.6849,3007500.0
2009-08-27 09:50:00,35.92,35.94,35.75,35.77,2493100.0,25.6849,25.6992,25.5634,25.5777,2493100.0
2009-08-27 10:00:00,35.76,35.76,35.63,35.64,2643600.0,25.5705,25.5705,25.4776,25.4847,2643600.0
2009-08-27 10:10:00,35.64,35.68,35.58,35.67,4577200.0,25.4847,25.5133,25.4418,25.5062,4577200.0
2009-08-27 10:20:00,35.67,35.81,35.64,35.66,1737900.0,25.5062,25.6063,25.4847,25.499,1737900.0
2009-08-27 10:30:00,35.66,35.71,35.61,35.61,1147400.0,25.499,25.5348,25.4633,25.4633,1147400.0
2009-08-27 10:40:00,35.61,35.67,35.6,35.61,759400.0,25.4633,25.5062,25.4561,25.4633,759400.0
2009-08-27 10:50:00,35.61,35.63,35.55,35.58,1442900.0,25.4633,25.4776,25.4204,25.4418,1442900.0
2009-08-27 11:00:00,35.59,35.63,35.53,35.63,2242000.0,25.449,25.4776,25.4061,25.4776,2242000.0
2009-08-27 11:10:00,35.63,35.64,35.56,35.57,949700.0,25.4776,25.4847,25.4275,25.4347,949700.0
2009-08-27 11:20:00,35.57,35.69,35.54,35.68,849800.0,25.4347,25.5205,25.4132,25.5133,849800.0
2009-08-27 11:30:00,35.68,35.69,35.62,35.62,658600.0,25.5133,25.5205,25.4704,25.4704,658600.0
2009-08-27 11:40:00,35.62,35.73,35.62,35.72,725200.0,25.4704,25.5491,25.4704,25.5419,725200.0
2009-08-27 11:50:00,35.73,35.79,35.69,35.79,760600.0,25.5491,25.592,25.5205,25.592,760600.0
2009-08-27 12:00:00,35.78,35.81,35.77,35.77,862400.0,25.5848,25.6063,25.5777,25.5777,862400.0
2009-08-27 12:10:00,35.77,35.84,35.76,35.81,1213700.0,25.5777,25.6277,25.5705,25.6063,1213700.0
2009-08-27 12:20:00,35.81,35.87,35.8,35.87,1157600.0,25.6063,25.6492,25.5991,25.6492,1157600.0
2009-08-27 12:30:00,35.87,35.91,35.81,35.81,1643000.0,25.6492,25.6778,25.6063,25.6063,1643000.0
2009-08-27 12:40:00,35.81,35.83,35.77,35.79,726800.0,25.6063,25.6206,25.5777,25.592,726800.0
2009-08-27 12:50:00,35.79,35.82,35.78,35.81,404400.0,25.592,25.6134,25.5848,25.6063,404400.0
2009-08-27 13:00:00,35.82,35.85,35.8,35.82,552900.0,25.6134,25.6349,25.5991,25.6134,552900.0
2009-08-27 13:10:00,35.83,35.83,35.76,35.78,420700.0,25.6206,25.6206,25.5705,25.5848,420700.0
2009-08-27 13:20:00,35.78,35.81,35.77,35.81,413100.0,25.5848,25.6063,25.5777,25.6063,413100.0
2009-08-27 13:30:00,35.8,35.9,35.79,35.88,489200.0,25.5991,25.6706,25.592,25.6563,489200.0
2009-08-27 13:40:00,35.89,35.98,35.88,35.97,1558100.0,25.6635,25.7278,25.6563,25.7207,1558100.0
2009-08-27 13:50:00,35.97,36.04,35.94,35.96,815500.0,25.7207,25.7707,25.6992,25.7135,815500.0
2009-08-27 14:00:00,35.96,36.09,35.96,36.07,1269100.0,25.7135,25.8065,25.7135,25.7922,1269100.0
2009-08-27 14:10:00,36.07,36.09,36.03,36.04,1054700.0,25.7922,25.8065,25.7636,25.7707,1054700.0
2009-08-27 14:20:00,36.05,36.12,36.05,36.11,800200.0,25.7779,25.8279,25.7779,25.8208,800200.0
2009-08-27 14:30:00,36.11,36.24,35.9,36.21,2399800.0,25.8208,25.9137,25.6706,25.8923,2399800.0
2009-08-27 14:40:00,36.22,36.28,36.19,36.2,1873100.0,25.8994,25.9423,25.878,25.8851,1873100.0
2009-08-27 14:50:00,36.2,36.22,36.16,36.2,614500.0,25.8851,25.8994,25.8565,25.8851,614500.0
2009-08-27 15:00:00,36.2,36.21,36.12,36.17,697400.0,25.8851,25.8923,25.8279,25.8637,697400.0
2009-08-27 15:10:00,36.16,36.19,36.12,36.16,1380400.0,25.8565,25.878,25.8279,25.8565,1380400.0
2009-08-27 15:20:00,36.17,36.23,35.6,36.1,1649100.0,25.8637,25.9066,25.4561,25.8136,1649100.0
2009-08-27 15:30:00,36.1,36.18,36.09,36.18,1342600.0,25.8136,25.8708,25.8065,25.8708,1342600.0
2009-08-27 15:40:00,36.17,36.18,36.12,36.17,1337300.0,25.8637,25.8708,25.8279,25.8637,1337300.0
2009-08-27 15:50:00,36.17,36.22,36.12,36.21,3646700.0,25.8637,25.8994,25.8279,25.8923,3646700.0
2009-08-28 09:30:00,36.42,36.48,36.37,36.41,2667600.0,26.0425,26.0854,26.0067,26.0353,2667600.0
2009-08-28 09:40:00,36.41,36.42,36.24,36.29,3147900.0,26.0353,26.0425,25.9137,25.9495,3147900.0
2009-08-28 09:50:00,36.29,36.38,36.18,36.2,1864100.0,25.9495,26.0139,25.8708,25.8851,1864100.0
2009-08-28 10:00:00,36.2,36.25,36.13,36.18,2200800.0,25.8851,25.9209,25.8351,25.8708,2200800.0
2009-08-28 10:10:00,36.18,36.26,36.15,36.2,1475300.0,25.8708,25.928,25.8494,25.8851,1475300.0
2009-08-28 10:20:00,36.2,36.2,36.02,36.05,2377700.0,25.8851,25.8851,25.7564,25.7779,2377700.0
2009-08-28 10:30:00,36.05,36.2,35.99,36.15,1968000.0,25.7779,25.8851,25.735,25.8494,1968000.0
2009-08-28 10:40:00,36.15,36.15,36.08,36.15,1288600.0,25.8494,25.8494,25.7993,25.8494,1288600.0
2009-08-28 10:50:00,36.15,36.22,36.13,36.16,679600.0,25.8494,25.8994,25.8351,25.8565,679600.0
2009-08-28 11:00:00,36.15,36.17,36.1,36.14,834200.0,25.8494,25.8637,25.8136,25.8422,834200.0
2009-08-28 11:10:00,36.14,36.14,36.07,36.11,885000.0,25.8422,25.8422,25.7922,25.8208,885000.0
2009-08-28 11:20:00,36.12,36.17,36.1,36.14,1358000.0,25.8279,25.8637,25.8136,25.8422,1358000.0
2009-08-28 11:30:00,36.13,36.15,36.09,36.12,849500.0,25.8351,25.8494,25.8065,25.8279,849500.0
2009-08-28 11:40:00,36.12,36.14,36.06,36.09,830300.0,25.8279,25.8422,25.785,25.8065,830300.0
2009-08-28 11:50:00,36.09,36.09,36.0,36.05,1107400.0,25.8065,25.8065,25.7421,25.7779,1107400.0
2009-08-28 12:00:00,36.04,36.08,36.02,36.04,735800.0,25.7707,25.7993,25.7564,25.7707,735800.0
2009-08-28 12:10:00,36.04,36.05,35.91,35.93,797500.0,25.7707,25.7779,25.6778,25.6921,797500.0
2009-08-28 12:20:00,35.93,35.94,35.82,35.86,2313800.0,25.6921,25.6992,25.6134,25.642,2313800.0
2009-08-28 12:30:00,35.86,35.92,35.85,35.91,813100.0,25.642,25.6849,25.6349,25.6778,813100.0
2009-08-28 12:40:00,35.92,35.94,35.9,35.93,541500.0,25.6849,25.6992,25.6706,25.6921,541500.0
2009-08-28 12:50:00,35.92,35.92,35.88,35.88,447700.0,25.6849,25.6849,25.6563,25.6563,447700.0
2009-08-28 13:00:00,35.89,35.97,35.88,35.97,335200.0,25.6635,25.7207,25.6563,25.7207,335200.0
2009-08-28 13:10:00,35.97,36.05,35.93,36.0,680200.0,25.7207,25.7779,25.6921,25.7421,680200.0
2009-08-28 13:20:00,35.99,36.04,35.99,36.02,254600.0,25.735,25.7707,25.735,25.7564,254600.0
2009-08-28 13:30:00,36.02,36.05,36.01,36.02,498200.0,25.7564,25.7779,25.7493,25.7564,498200.0
2009-08-28 13:40:00,36.02,36.04,35.99,36.01,457400.0,25.7564,25.7707,25.735,25.7493,457400.0
2009-08-28 13:50:00,36.01,36.04,36.0,36.01,1037300.0,25.7493,25.7707,25.7421,25.7493,1037300.0
2009-08-28 14:00:00,36.0,36.05,35.98,36.05,780700.0,25.7421,25.7779,25.7278,25.7779,780700.0
2009-08-28 14:10:00,36.05,36.07,36.03,36.07,1425500.0,25.7779,25.7922,25.7636,25.7922,1425500.0
2009-08-28 14:20:00,36.06,36.07,36.0,36.03,811800.0,25.785,25.7922,25.7421,25.7636,811800.0
2009-08-28 14:30:00,36.02,36.03,35.94,36.0,762500.0,25.7564,25.7636,25.6992,25.7421,762500.0
2009-08-28 14:40:00,36.0,36.03,35.95,36.0,723700.0,25.7421,25.7636,25.7064,25.7421,723700.0
2009-08-28 14:50:00,36.0,36.05,35.99,36.01,1013300.0,25.7421,25.7779,25.735,25.7493,1013300.0
2009-08-28 15:00:00,36.01,36.06,35.98,36.0,743300.0,25.7493,25.785,25.7278,25.7421,743300.0
2009-08-28 15:10:00,36.0,36.04,36.0,36.03,483100.0,25.7421,25.7707,25.7421,25.7636,483100.0
2009-08-28 15:20:00,36.04,36.09,36.03,36.03,1158000.0,25.7707,25.8065,25.7636,25.7636,1158000.0
2009-08-28 15:30:00,36.04,36.08,35.94,35.99,896500.0,25.7707,25.7993,25.6992,25.735,896500.0
2009-08-28 15:40:00,35.99,36.04,35.95,36.02,1061900.0,25.735,25.7707,25.7064,25.7564,1061900.0
2009-08-28 15:50:00,36.02,36.04,35.97,36.03,1990100.0,25.7564,25.7707,25.7207,25.7636,1990100.0
2009-08-31 09:30:00,35.41,35.44,35.36,35.42,5564300.0,25.3202,25.3417,25.2845,25.3274,5564300.0
2009-08-31 09:40:00,35.42,35.43,35.28,35.3,4931900.0,25.3274,25.3345,25.2273,25.2416,4931900.0
2009-08-31 09:50:00,35.3,35.33,35.19,35.33,3714100.0,25.2416,25.263,25.1629,25.263,3714100.0
2009-08-31 10:00:00,35.32,35.34,35.24,35.33,3259300.0,25.2559,25.2702,25.1987,25.263,3259300.0
2009-08-31 10:10:00,35.33,35.36,35.28,35.31,2197000.0,25.263,25.2845,25.2273,25.2487,2197000.0
2009-08-31 10:20:00,35.32,35.34,35.26,35.3,3114600.0,25.2559,25.2702,25.213,25.2416,3114600.0
2009-08-31 10:30:00,35.29,35.34,35.23,35.33,1807500.0,25.2344,25.2702,25.1915,25.263,1807500.0
2009-08-31 10:40:00,35.33,35.39,35.31,35.33,3343300.0,25.263,25.3059,25.2487,25.263,3343300.0
2009-08-31 10:50:00,35.33,35.37,35.3,35.34,2474800.0,25.263,25.2916,25.2416,25.2702,2474800.0
2009-08-31 11:00:00,35.34,35.34,35.28,35.31,1689100.0,25.2702,25.2702,25.2273,25.2487,1689100.0
2009-08-31 11:10:00,35.31,35.35,35.28,35.29,968500.0,25.2487,25.2773,25.2273,25.2344,968500.0
2009-08-31 11:20:00,35.29,35.32,35.23,35.25,769400.0,25.2344,25.2559,25.1915,25.2058,769400.0
2009-08-31 11:30:00,35.24,35.32,35.23,35.32,756600.0,25.1987,25.2559,25.1915,25.2559,756600.0
2009-08-31 11:40:00,35.32,35.32,35.26,35.26,493800.0,25.2559,25.2559,25.213,25.213,493800.0
2009-08-31 11:50:00,35.26,35.29,35.25,35.27,807100.0,25.213,25.2344,25.2058,25.2201,807100.0
2009-08-31 12:00:00,35.26,35.29,35.22,35.23,1009600.0,25.213,25.2344,25.1844,25.1915,1009600.0
2009-08-31 12:10:00,35.23,35.27,35.22,35.23,481000.0,25.1915,25.2201,25.1844,25.1915,481000.0
2009-08-31 12:20:00,35.23,35.27,35.23,35.25,272200.0,25.1915,25.2201,25.1915,25.2058,272200.0
2009-08-31 12:30:00,35.25,35.26,35.22,35.24,621600.0,25.2058,25.213,25.1844,25.1987,621600.0
2009-08-31 12:40:00,35.24,35.26,35.2,35.21,561200.0,25.1987,25.213,25.1701,25.1772,561200.0
2009-08-31 12:50:00,35.2,35.24,35.2,35.22,415000.0,25.1701,25.1987,25.1701,25.1844,415000.0
2009-08-31 13:00:00,35.22,35.24,35.19,35.21,1019500.0,25.1844,25.1987,25.1629,25.1772,1019500.0
2009-08-31 13:10:00,35.22,35.24,35.2,35.22,1094800.0,25.1844,25.1987,25.1701,25.1844,1094800.0
2009-08-31 13:20:00,35.23,35.23,35.19,35.21,694300.0,25.1915,25.1915,25.1629,25.1772,694300.0
2009-08-31 13:30:00,35.22,35.26,35.2,35.25,959600.0,25.1844,25.213,25.1701,25.2058,959600.0
2009-08-31 13:40:00,35.24,35.27,35.21,35.22,955800.0,25.1987,25.2201,25.1772,25.1844,955800.0
2009-08-31 13:50:00,35.22,35.26,35.22,35.26,644600.0,25.1844,25.213,25.1844,25.213,644600.0
2009-08-31 14:00:00,35.26,35.27,35.23,35.25,371200.0,25.213,25.2201,25.1915,25.2058,371200.0
2009-08-31 14:10:00,35.25,35.26,35.21,35.25,505000.0,25.2058,25.213,25.1772,25.2058,505000.0
2009-08-31 14:20:00,35.24,35.28,35.2,35.22,1060500.0,25.1987,25.2273,25.1701,25.1844,1060500.0
2009-08-31 14:30:00,35.21,35.31,35.21,35.3,623900.0,25.1772,25.2487,25.1772,25.2416,623900.0
2009-08-31 14:40:00,35.3,35.33,35.27,35.3,1151300.0,25.2416,25.263,25.2201,25.2416,1151300.0
2009-08-31 14:50:00,35.3,35.34,35.27,35.3,796500.0,25.2416,25.2702,25.2201,25.2416,796500.0
2009-08-31 15:00:00,35.31,35.31,35.25,35.27,678400.0,25.2487,25.2487,25.2058,25.2201,678400.0
2009-08-31 15:10:00,35.27,35.31,35.23,35.3,1232500.0,25.2201,25.2487,25.1915,25.2416,1232500.0
2009-08-31 15:20:00,35.31,35.33,35.23,35.31,2107100.0,25.2487,25.263,25.1915,25.2487,2107100.0
2009-08-31 15:30:00,35.31,35.35,35.3,35.34,1137000.0,25.2487,25.2773,25.2416,25.2702,1137000.0
2009-08-31 15:40:00,35.34,35.37,35.3,35.34,1455900.0,25.2702,25.2916,25.2416,25.2702,1455900.0
2009-08-31 15:50:00,35.35,35.42,35.3,35.32,4934600.0,25.2773,25.3274,25.2416,25.2559,4934600.0
2009-09-01 09:30:00,35.4,35.68,35.39,35.67,3359500.0,25.3131,25.5133,25.3059,25.5062,3359500.0
2009-09-01 09:40:00,35.66,35.79,35.66,35.79,2073400.0,25.499,25.592,25.499,25.592,2073400.0
2009-09-01 09:50:00,35.79,35.82,35.72,35.75,1991500.0,25.592,25.6134,25.5419,25.5634,1991500.0
2009-09-01 10:00:00,35.75,35.87,35.7,35.83,3080700.0,25.5634,25.6492,25.5276,25.6206,3080700.0
2009-09-01 10:10:00,35.83,35.85,35.64,35.68,2780200.0,25.6206,25.6349,25.4847,25.5133,2780200.0
2009-09-01 10:20:00,35.68,35.73,35.6,35.71,2842700.0,25.5133,25.5491,25.4561,25.5348,2842700.0
2009-09-01 10:30:00,35.71,35.81,35.69,35.72,1629600.0,25.5348,25.6063,25.5205,25.5419,1629600.0
2009-09-01 10:40:00,35.72,35.72,35.63,35.67,1216000.0,25.5419,25.5419,25.4776,25.5062,1216000.0
2009-09-01 10:50:00,35.67,35.68,35.54,35.55,2519900.0,25.5062,25.5133,25.4132,25.4204,2519900.0
2009-09-01 11:00:00,35.54,35.56,35.43,35.44,2939400.0,25.4132,25.4275,25.3345,25.3417,2939400.0
2009-09-01 11:10:00,35.43,35.43,35.23,35.31,3212400.0,25.3345,25.3345,25.1915,25.2487,3212400.0
2009-09-01 11:20:00,35.32,35.32,35.05,35.08,4789400.0,25.2559,25.2559,25.0628,25.0843,4789400.0
2009-09-01 11:30:00,35.08,35.1,34.94,34.99,3491700.0,25.0843,25.0986,24.9842,25.0199,3491700.0
2009-09-01 11:40:00,35.0,35.12,34.98,35.02,2802400.0,25.0271,25.1129,25.0128,25.0414,2802400.0
2009-09-01 11:50:00,35.02,35.07,34.93,34.95,1896300.0,25.0414,25.0771,24.977,24.9913,1896300.0
2009-09-01 12:00:00,34.95,35.02,34.87,34.94,4418300.0,24.9913,25.0414,24.9341,24.9842,4418300.0
2009-09-01 12:10:00,34.94,34.96,34.85,34.85,3761400.0,24.9842,24.9985,24.9198,24.9198,3761400.0
2009-09-01 12:20:00,34.85,34.88,34.76,34.76,2453600.0,24.9198,24.9413,24.8555,24.8555,2453600.0
2009-09-01 12:30:00,34.77,35.0,34.73,34.82,2466800.0,24.8626,25.0271,24.834,24.8984,2466800.0
2009-09-01 12:40:00,34.82,34.92,34.81,34.92,1067300.0,24.8984,24.9699,24.8912,24.9699,1067300.0
2009-09-01 12:50:00,34.92,34.92,34.79,34.8,749300.0,24.9699,24.9699,24.8769,24.8841,749300.0
2009-09-01 13:00:00,34.8,34.84,34.68,34.71,1133600.0,24.8841,24.9127,24.7983,24.8197,1133600.0
2009-09-01 13:10:00,34.71,34.72,34.64,34.68,933500.0,24.8197,24.8269,24.7696,24.7983,933500.0
2009-09-01 13:20:00,34.67,34.76,34.66,34.75,1356300.0,24.7911,24.8555,24.7839,24.8483,1356300.0
2009-09-01 13:30:00,34.76,34.77,34.65,34.71,1705300.0,24.8555,24.8626,24.7768,24.8197,1705300.0
2009-09-01 13:40:00,34.71,34.83,34.71,34.79,1324000.0,24.8197,24.9055,24.8197,24.8769,1324000.0
2009-09-01 13:50:00,34.78,34.84,34.76,34.84,812100.0,24.8698,24.9127,24.8555,24.9127,812100.0
2009-09-01 14:00:00,34.83,34.85,34.78,34.78,603500.0,24.9055,24.9198,24.8698,24.8698,603500.0
2009-09-01 14:10:00,34.78,34.84,34.76,34.82,790700.0,24.8698,24.9127,24.8555,24.8984,790700.0
2009-09-01 14:20:00,34.82,34.84,34.69,34.75,935000.0,24.8984,24.9127,24.8054,24.8483,935000.0
2009-09-01 14:30:00,34.74,34.81,34.71,34.78,1154100.0,24.8412,24.8912,24.8197,24.8698,1154100.0
2009-09-01 14:40:00,34.78,34.78,34.7,34.7,968500.0,24.8698,24.8698,24.8126,24.8126,968500.0
2009-09-01 14:50:00,34.71,34.8,34.7,34.76,1344000.0,24.8197,24.8841,24.8126,24.8555,1344000.0
2009-09-01 15:00:00,34.77,34.81,34.75,34.78,1489000.0,24.8626,24.8912,24.8483,24.8698,1489000.0
2009-09-01 15:10:00,34.77,34.84,34.77,34.79,1458600.0,24.8626,24.9127,24.8626,24.8769,1458600.0
2009-09-01 15:20:00,34.79,34.79,34.65,34.65,2382500.0,24.8769,24.8769,24.7768,24.7768,2382500.0
2009-09-01 15:30:00,34.65,34.8,34.64,34.68,1243000.0,24.7768,24.8841,24.7696,24.7983,1243000.0
2009-09-01 15:40:00,34.68,34.7,34.61,34.64,3344600.0,24.7983,24.8126,24.7482,24.7696,3344600.0
2009-09-01 15:50:00,34.64,34.75,34.63,34.66,6303200.0,24.7696,24.8483,24.7625,24.7839,6303200.0
2009-09-02 09:30:00,34.69,34.89,34.64,34.79,4603000.0,24.8054,24.9484,24.7696,24.8769,4603000.0
2009-09-02 09:40:00,34.79,35.0,34.78,34.97,4658700.0,24.8769,25.0271,24.8698,25.0056,4658700.0
2009-09-02 09:50:00,34.97,35.12,34.93,34.96,2500200.0,25.0056,25.1129,24.977,24.9985,2500200.0
2009-09-02 10:00:00,34.95,35.01,34.85,34.96,3081900.0,24.9913,25.0342,24.9198,24.9985,3081900.0
2009-09-02 10:10:00,34.96,35.04,34.93,35.0,2458800.0,24.9985,25.0557,24.977,25.0271,2458800.0
2009-09-02 10:20:00,35.0,35.02,34.91,34.91,1521700.0,25.0271,25.0414,24.9627,24.9627,1521700.0
2009-09-02 10:30:00,34.91,35.0,34.77,34.87,2575000.0,24.9627,25.0271,24.8626,24.9341,2575000.0
2009-09-02 10:40:00,34.87,35.03,34.85,35.0,1383400.0,24.9341,25.0485,24.9198,25.0271,1383400.0
2009-09-02 10:50:00,34.99,35.13,34.98,35.12,2419400.0,25.0199,25.12,25.0128,25.1129,2419400.0
2009-09-02 11:00:00,35.12,35.13,34.98,35.01,1387600.0,25.1129,25.12,25.0128,25.0342,1387600.0
2009-09-02 11:10:00,35.01,35.14,35.01,35.09,1098000.0,25.0342,25.1272,25.0342,25.0914,1098000.0
2009-09-02 11:20:00,35.09,35.16,35.07,35.13,1794200.0,25.0914,25.1415,25.0771,25.12,1794200.0
2009-09-02 11:30:00,35.13,35.16,35.1,35.11,1284000.0,25.12,25.1415,25.0986,25.1057,1284000.0
2009-09-02 11:40:00,35.1,35.12,35.05,35.09,946400.0,25.0986,25.1129,25.0628,25.0914,946400.0
2009-09-02 11:50:00,35.1,35.15,35.07,35.07,1307500.0,25.0986,25.1343,25.0771,25.0771,1307500.0
2009-09-02 12:00:00,35.07,35.11,35.01,35.05,802200.0,25.0771,25.1057,25.0342,25.0628,802200.0
2009-09-02 12:10:00,35.05,35.08,35.02,35.04,663100.0,25.0628,25.0843,25.0414,25.0557,663100.0
2009-09-02 12:20:00,35.04,35.09,35.0,35.07,7091800.0,25.0557,25.0914,25.0271,25.0771,7091800.0
2009-09-02 12:30:00,35.07,35.08,35.03,35.05,1481700.0,25.0771,25.0843,25.0485,25.0628,1481700.0
2009-09-02 12:40:00,35.05,35.12,35.04,35.11,643700.0,25.0628,25.1129,25.0557,25.1057,643700.0
2009-09-02 12:50:00,35.12,35.12,35.09,35.1,381700.0,25.1129,25.1129,25.0914,25.0986,381700.0
2009-09-02 13:00:00,35.1,35.12,35.0,35.01,585800.0,25.0986,25.1129,25.0271,25.0342,585800.0
2009-09-02 13:10:00,35.02,35.07,35.01,35.05,513900.0,25.0414,25.0771,25.0342,25.0628,513900.0
2009-09-02 13:20:00,35.04,35.07,35.02,35.02,587100.0,25.0557,25.0771,25.0414,25.0414,587100.0
2009-09-02 13:30:00,35.02,35.03,35.0,35.01,472700.0,25.0414,25.0485,25.0271,25.0342,472700.0
2009-09-02 13:40:00,35.01,35.05,35.01,35.05,642900.0,25.0342,25.0628,25.0342,25.0628,642900.0
2009-09-02 13:50:00,35.05,35.05,35.0,35.02,345100.0,25.0628,25.0628,25.0271,25.0414,345100.0
2009-09-02 14:00:00,35.01,35.05,35.0,35.02,762600.0,25.0342,25.0628,25.0271,25.0414,762600.0
2009-09-02 14:10:00,35.03,35.07,35.01,35.04,901200.0,25.0485,25.0771,25.0342,25.0557,901200.0
2009-09-02 14:20:00,35.05,35.07,35.02,35.05,1054400.0,25.0628,25.0771,25.0414,25.0628,1054400.0
2009-09-02 14:30:00,35.06,35.14,35.05,35.11,710800.0,25.07,25.1272,25.0628,25.1057,710800.0
2009-09-02 14:40:00,35.11,35.15,35.08,35.09,695200.0,25.1057,25.1343,25.0843,25.0914,695200.0
2009-09-02 14:50:00,35.09,35.12,35.06,35.06,537000.0,25.0914,25.1129,25.07,25.07,537000.0
2009-09-02 15:00:00,35.06,35.06,35.01,35.04,528400.0,25.07,25.07,25.0342,25.0557,528400.0
2009-09-02 15:10:00,35.04,35.14,35.01,35.12,664200.0,25.0557,25.1272,25.0342,25.1129,664200.0
2009-09-02 15:20:00,35.13,35.13,35.08,35.09,962800.0,25.12,25.12,25.0843,25.0914,962800.0
2009-09-02 15:30:00,35.09,35.11,35.06,35.11,1435800.0,25.0914,25.1057,25.07,25.1057,1435800.0
2009-09-02 15:40:00,35.1,35.1,34.99,35.02,2107900.0,25.0986,25.0986,25.0199,25.0414,2107900.0
2009-09-02 15:50:00,35.01,35.06,34.94,35.0,5442600.0,25.0342,25.07,24.9842,25.0271,5442600.0
2009-09-03 09:30:00,35.52,35.62,35.48,35.52,3056100.0,25.3989,25.4704,25.3703,25.3989,3056100.0
2009-09-03 09:40:00,35.51,35.59,35.5,35.56,1928500.0,25.3917,25.449,25.3846,25.4275,1928500.0
2009-09-03 09:50:00,35.56,35.6,35.4,35.49,1843100.0,25.4275,25.4561,25.3131,25.3774,1843100.0
2009-09-03 10:00:00,35.49,35.58,35.3,35.39,3586400.0,25.3774,25.4418,25.2416,25.3059,3586400.0
2009-09-03 10:10:00,35.39,35.43,35.28,35.31,1763800.0,25.3059,25.3345,25.2273,25.2487,1763800.0
2009-09-03 10:20:00,35.31,35.35,35.19,35.28,2577900.0,25.2487,25.2773,25.1629,25.2273,2577900.0
2009-09-03 10:30:00,35.29,35.39,35.27,35.39,1189300.0,25.2344,25.3059,25.2201,25.3059,1189300.0
2009-09-03 10:40:00,35.39,35.42,35.34,35.36,1282000.0,25.3059,25.3274,25.2702,25.2845,1282000.0
2009-09-03 10:50:00,35.37,35.39,35.3,35.34,1005800.0,25.2916,25.3059,25.2416,25.2702,1005800.0
2009-09-03 11:00:00,35.35,35.42,35.33,35.42,1121700.0,25.2773,25.3274,25.263,25.3274,1121700.0
2009-09-03 11:10:00,35.42,35.45,35.35,35.36,631000.0,25.3274,25.3488,25.2773,25.2845,631000.0
2009-09-03 11:20:00,35.35,35.39,35.35,35.38,673000.0,25.2773,25.3059,25.2773,25.2988,673000.0
2009-09-03 11:30:00,35.39,35.44,35.3,35.41,662200.0,25.3059,25.3417,25.2416,25.3202,662200.0
2009-09-03 11:40:00,35.4,35.46,35.3,35.43,332200.0,25.3131,25.356,25.2416,25.3345,332200.0
2009-09-03 11:50:00,35.44,35.45,35.39,35.44,561000.0,25.3417,25.3488,25.3059,25.3417,561000.0
2009-09-03 12:00:00,35.44,35.49,35.43,35.47,658700.0,25.3417,25.3774,25.3345,25.3631,658700.0
2009-09-03 12:10:00,35.47,35.5,35.46,35.49,159600.0,25.3631,25.3846,25.356,25.3774,159600.0
2009-09-03 12:20:00,35.48,35.49,35.47,35.48,226300.0,25.3703,25.3774,25.3631,25.3703,226300.0
2009-09-03 12:30:00,35.49,35.49,35.44,35.44,326300.0,25.3774,25.3774,25.3417,25.3417,326300.0
2009-09-03 12:40:00,35.45,35.47,35.44,35.46,209300.0,25.3488,25.3631,25.3417,25.356,209300.0
2009-09-03 12:50:00,35.47,35.49,35.44,35.48,336200.0,25.3631,25.3774,25.3417,25.3703,336200.0
2009-09-03 13:00:00,35.48,35.56,35.47,35.55,1389400.0,25.3703,25.4275,25.3631,25.4204,1389400.0
2009-09-03 13:10:00,35.55,35.57,35.52,35.55,939500.0,25.4204,25.4347,25.3989,25.4204,939500.0
2009-09-03 13:20:00,35.55,35.58,35.54,35.57,648900.0,25.4204,25.4418,25.4132,25.4347,648900.0
2009-09-03 13:30:00,35.56,35.6,35.54,35.55,461500.0,25.4275,25.4561,25.4132,25.4204,461500.0
2009-09-03 13:40:00,35.55,35.58,35.53,35.54,318500.0,25.4204,25.4418,25.4061,25.4132,318500.0
2009-09-03 13:50:00,35.55,35.55,35.52,35.55,309300.0,25.4204,25.4204,25.3989,25.4204,309300.0
2009-09-03 14:00:00,35.54,35.57,35.5,35.5,432300.0,25.4132,25.4347,25.3846,25.3846,432300.0
2009-09-03 14:10:00,35.5,35.53,35.45,35.45,963200.0,25.3846,25.4061,25.3488,25.3488,963200.0
2009-09-03 14:20:00,35.45,35.46,35.42,35.44,514200.0,25.3488,25.356,25.3274,25.3417,514200.0
2009-09-03 14:30:00,35.44,35.45,35.42,35.44,401100.0,25.3417,25.3488,25.3274,25.3417,401100.0
2009-09-03 14:40:00,35.44,35.45,35.39,35.42,468900.0,25.3417,25.3488,25.3059,25.3274,468900.0
2009-09-03 14:50:00,35.41,35.49,35.41,35.49,715600.0,25.3202,25.3774,25.3202,25.3774,715600.0
2009-09-03 15:00:00,35.49,35.54,35.48,35.53,851100.0,25.3774,25.4132,25.3703,25.4061,851100.0
2009-09-03 15:10:00,35.53,35.56,35.52,35.53,1050700.0,25.4061,25.4275,25.3989,25.4061,1050700.0
2009-09-03 15:20:00,35.53,35.56,35.51,35.53,1581300.0,25.4061,25.4275,25.3917,25.4061,1581300.0
2009-09-03 15:30:00,35.53,35.64,35.52,35.63,1295200.0,25.4061,25.4847,25.3989,25.4776,1295200.0
2009-09-03 15:40:00,35.64,35.66,35.61,35.66,1909400.0,25.4847,25.499,25.4633,25.499,1909400.0
2009-09-03 15:50:00,35.66,35.73,35.6,35.71,6554400.0,25.499,25.5491,25.4561,25.5348,6554400.0
2009-09-04 09:30:00,35.98,36.0,35.82,35.87,4118100.0,25.7278,25.7421,25.6134,25.6492,4118100.0
2009-09-04 09:40:00,35.87,35.95,35.75,35.78,2550100.0,25.6492,25.7064,25.5634,25.5848,2550100.0
2009-09-04 09:50:00,35.78,35.81,35.67,35.72,2344100.0,25.5848,25.6063,25.5062,25.5419,2344100.0
2009-09-04 10:00:00,35.72,35.85,35.71,35.81,1033600.0,25.5419,25.6349,25.5348,25.6063,1033600.0
2009-09-04 10:10:00,35.81,35.88,35.78,35.85,1005200.0,25.6063,25.6563,25.5848,25.6349,1005200.0
2009-09-04 10:20:00,35.86,35.9,35.85,35.86,665300.0,25.642,25.6706,25.6349,25.642,665300.0
2009-09-04 10:30:00,35.85,35.98,35.84,35.97,1523800.0,25.6349,25.7278,25.6277,25.7207,1523800.0
2009-09-04 10:40:00,35.98,36.01,35.98,36.0,1105000.0,25.7278,25.7493,25.7278,25.7421,1105000.0
2009-09-04 10:50:00,35.99,36.03,35.98,36.03,1234500.0,25.735,25.7636,25.7278,25.7636,1234500.0
2009-09-04 11:00:00,36.03,36.04,35.94,35.94,826900.0,25.7636,25.7707,25.6992,25.6992,826900.0
2009-09-04 11:10:00,35.94,35.97,35.92,35.92,794500.0,25.6992,25.7207,25.6849,25.6849,794500.0
2009-09-04 11:20:00,35.93,35.97,35.89,35.94,1094400.0,25.6921,25.7207,25.6635,25.6992,1094400.0
2009-09-04 11:30:00,35.94,36.02,35.92,35.99,952700.0,25.6992,25.7564,25.6849,25.735,952700.0
2009-09-04 11:40:00,35.99,36.03,35.85,36.02,561400.0,25.735,25.7636,25.6349,25.7564,561400.0
2009-09-04 11:50:00,36.02,36.06,36.01,36.06,669100.0,25.7564,25.785,25.7493,25.785,669100.0
2009-09-04 12:00:00,36.06,36.27,36.04,36.25,2115000.0,25.785,25.9352,25.7707,25.9209,2115000.0
2009-09-04 12:10:00,36.24,36.36,36.24,36.3,4488900.0,25.9137,25.9995,25.9137,25.9566,4488900.0
2009-09-04 12:20:00,36.31,36.34,36.29,36.3,892100.0,25.9638,25.9852,25.9495,25.9566,892100.0
2009-09-04 12:30:00,36.3,36.33,36.26,36.3,1108400.0,25.9566,25.9781,25.928,25.9566,1108400.0
2009-09-04 12:40:00,36.31,36.32,36.29,36.31,240600.0,25.9638,25.9709,25.9495,25.9638,240600.0
2009-09-04 12:50:00,36.31,36.37,36.31,36.33,1371800.0,25.9638,26.0067,25.9638,25.9781,1371800.0
2009-09-04 13:00:00,36.34,36.34,36.29,36.31,479100.0,25.9852,25.9852,25.9495,25.9638,479100.0
2009-09-04 13:10:00,36.32,36.38,36.31,36.36,767000.0,25.9709,26.0139,25.9638,25.9995,767000.0
2009-09-04 13:20:00,36.36,36.43,36.36,36.41,1114800.0,25.9995,26.0496,25.9995,26.0353,1114800.0
2009-09-04 13:30:00,36.4,36.43,36.36,36.37,698400.0,26.0282,26.0496,25.9995,26.0067,698400.0
2009-09-04 13:40:00,36.37,36.37,36.28,36.32,613400.0,26.0067,26.0067,25.9423,25.9709,613400.0
2009-09-04 13:50:00,36.31,36.32,36.27,36.27,460800.0,25.9638,25.9709,25.9352,25.9352,460800.0
2009-09-04 14:00:00,36.28,36.32,36.27,36.3,489200.0,25.9423,25.9709,25.9352,25.9566,489200.0
2009-09-04 14:10:00,36.31,36.33,36.27,36.31,428800.0,25.9638,25.9781,25.9352,25.9638,428800.0
2009-09-04 14:20:00,36.31,36.35,36.25,36.25,328900.0,25.9638,25.9924,25.9209,25.9209,328900.0
2009-09-04 14:30:00,36.25,36.26,36.17,36.18,1681500.0,25.9209,25.928,25.8637,25.8708,1681500.0
2009-09-04 14:40:00,36.19,36.29,36.19,36.28,721800.0,25.878,25.9495,25.878,25.9423,721800.0
2009-09-04 14:50:00,36.29,36.39,36.28,36.36,1337100.0,25.9495,26.021,25.9423,25.9995,1337100.0
2009-09-04 15:00:00,36.36,36.38,36.24,36.25,1069700.0,25.9995,26.0139,25.9137,25.9209,1069700.0
2009-09-04 15:10:00,36.25,36.29,36.22,36.26,1448100.0,25.9209,25.9495,25.8994,25.928,1448100.0
2009-09-04 15:20:00,36.26,36.32,36.26,36.31,677000.0,25.928,25.9709,25.928,25.9638,677000.0
2009-09-04 15:30:00,36.32,36.34,36.27,36.34,1026800.0,25.9709,25.9852,25.9352,25.9852,1026800.0
2009-09-04 15:40:00,36.34,36.37,36.29,36.36,1765400.0,25.9852,26.0067,25.9495,25.9995,1765400.0
2009-09-04 15:50:00,36.35,36.44,36.31,36.39,5728700.0,25.9924,26.0568,25.9638,26.021,5728700.0
2009-09-08 09:30:00,37.03,37.21,37.0,37.11,5380500.0,26.4786,26.6073,26.4572,26.5358,5380500.0
2009-09-08 09:40:00,37.11,37.15,37.02,37.14,5671100.0,26.5358,26.5644,26.4715,26.5573,5671100.0
2009-09-08 09:50:00,37.14,37.15,37.03,37.07,1794300.0,26.5573,26.5644,26.4786,26.5072,1794300.0
2009-09-08 10:00:00,37.07,37.12,36.97,36.99,1129200.0,26.5072,26.543,26.4357,26.45,1129200.0
2009-09-08 10:10:00,36.99,37.05,36.99,37.0,1595900.0,26.45,26.4929,26.45,26.4572,1595900.0
2009-09-08 10:20:00,37.01,37.1,36.98,37.07,1995400.0,26.4643,26.5287,26.4429,26.5072,1995400.0
2009-09-08 10:30:00,37.08,37.19,37.08,37.16,1841700.0,26.5144,26.593,26.5144,26.5716,1841700.0
2009-09-08 10:40:00,37.16,37.17,37.12,37.15,1251800.0,26.5716,26.5787,26.543,26.5644,1251800.0
2009-09-08 10:50:00,37.14,37.19,37.13,37.19,1710800.0,26.5573,26.593,26.5501,26.593,1710800.0
2009-09-08 11:00:00,37.18,37.2,37.15,37.15,928900.0,26.5859,26.6002,26.5644,26.5644,928900.0
2009-09-08 11:10:00,37.15,37.18,37.14,37.14,747300.0,26.5644,26.5859,26.5573,26.5573,747300.0
2009-09-08 11:20:00,37.14,37.19,36.98,37.18,698700.0,26.5573,26.593,26.4429,26.5859,698700.0
2009-09-08 11:30:00,37.18,37.18,37.06,37.06,813300.0,26.5859,26.5859,26.5001,26.5001,813300.0
2009-09-08 11:40:00,37.06,37.09,37.05,37.06,949000.0,26.5001,26.5215,26.4929,26.5001,949000.0
2009-09-08 11:50:00,37.06,37.08,37.02,37.08,929000.0,26.5001,26.5144,26.4715,26.5144,929000.0
2009-09-08 12:00:00,37.08,37.08,37.04,37.04,614500.0,26.5144,26.5144,26.4858,26.4858,614500.0
2009-09-08 12:10:00,37.04,37.08,37.03,37.05,344700.0,26.4858,26.5144,26.4786,26.4929,344700.0
2009-09-08 12:20:00,37.05,37.1,37.04,37.07,333400.0,26.4929,26.5287,26.4858,26.5072,333400.0
2009-09-08 12:30:00,37.06,37.09,37.05,37.09,242300.0,26.5001,26.5215,26.4929,26.5215,242300.0
2009-09-08 12:40:00,37.09,37.13,37.08,37.09,399400.0,26.5215,26.5501,26.5144,26.5215,399400.0
2009-09-08 12:50:00,37.08,37.11,37.08,37.08,177100.0,26.5144,26.5358,26.5144,26.5144,177100.0
2009-09-08 13:00:00,37.08,37.15,37.08,37.08,655900.0,26.5144,26.5644,26.5144,26.5144,655900.0
2009-09-08 13:10:00,37.07,37.08,37.0,37.05,536100.0,26.5072,26.5144,26.4572,26.4929,536100.0
2009-09-08 13:20:00,37.05,37.06,37.02,37.06,236400.0,26.4929,26.5001,26.4715,26.5001,236400.0
2009-09-08 13:30:00,37.06,37.07,37.01,37.05,180700.0,26.5001,26.5072,26.4643,26.4929,180700.0
2009-09-08 13:40:00,37.05,37.09,36.97,36.98,505500.0,26.4929,26.5215,26.4357,26.4429,505500.0
2009-09-08 13:50:00,36.98,37.05,36.97,37.03,788300.0,26.4429,26.4929,26.4357,26.4786,788300.0
2009-09-08 14:00:00,37.02,37.05,36.99,37.05,506600.0,26.4715,26.4929,26.45,26.4929,506600.0
2009-09-08 14:10:00,37.04,37.1,37.03,37.04,847700.0,26.4858,26.5287,26.4786,26.4858,847700.0
2009-09-08 14:20:00,37.04,37.1,37.02,37.08,751200.0,26.4858,26.5287,26.4715,26.5144,751200.0
2009-09-08 14:30:00,37.08,37.1,37.06,37.09,422700.0,26.5144,26.5287,26.5001,26.5215,422700.0
2009-09-08 14:40:00,37.09,37.11,37.07,37.11,1079100.0,26.5215,26.5358,26.5072,26.5358,1079100.0
2009-09-08 14:50:00,37.11,37.14,37.09,37.11,547700.0,26.5358,26.5573,26.5215,26.5358,547700.0
2009-09-08 15:00:00,37.1,37.1,37.05,37.07,895300.0,26.5287,26.5287,26.4929,26.5072,895300.0
2009-09-08 15:10:00,37.07,37.08,37.05,37.06,446200.0,26.5072,26.5144,26.4929,26.5001,446200.0
2009-09-08 15:20:00,37.06,37.11,37.04,37.1,632500.0,26.5001,26.5358,26.4858,26.5287,632500.0
2009-09-08 15:30:00,37.1,37.11,37.08,37.1,946100.0,26.5287,26.5358,26.5144,26.5287,946100.0
2009-09-08 15:40:00,37.11,37.11,37.05,37.07,2526400.0,26.5358,26.5358,26.4929,26.5072,2526400.0
2009-09-08 15:50:00,37.06,37.16,37.04,37.14,7341000.0,26.5001,26.5716,26.4858,26.5573,7341000.0
2009-09-09 09:30:00,37.31,37.32,37.11,37.15,3941800.0,26.6789,26.686,26.5358,26.5644,3941800.0
2009-09-09 09:40:00,37.14,37.27,37.14,37.24,2813600.0,26.5573,26.6503,26.5573,26.6288,2813600.0
2009-09-09 09:50:00,37.23,37.33,37.23,37.25,2505000.0,26.6217,26.6932,26.6217,26.636,2505000.0
2009-09-09 10:00:00,37.25,37.36,37.24,37.36,1624500.0,26.636,26.7146,26.6288,26.7146,1624500.0
2009-09-09 10:10:00,37.36,37.44,37.35,37.42,3719800.0,26.7146,26.7718,26.7075,26.7575,3719800.0
2009-09-09 10:20:00,37.43,37.44,37.36,37.38,1641400.0,26.7647,26.7718,26.7146,26.7289,1641400.0
2009-09-09 10:30:00,37.39,37.41,37.35,37.41,1281600.0,26.7361,26.7504,26.7075,26.7504,1281600.0
2009-09-09 10:40:00,37.41,37.43,37.37,37.4,1318500.0,26.7504,26.7647,26.7218,26.7432,1318500.0
2009-09-09 10:50:00,37.39,37.42,37.37,37.39,698000.0,26.7361,26.7575,26.7218,26.7361,698000.0
2009-09-09 11:00:00,37.4,37.45,37.38,37.39,902900.0,26.7432,26.779,26.7289,26.7361,902900.0
2009-09-09 11:10:00,37.39,37.42,37.37,37.41,518700.0,26.7361,26.7575,26.7218,26.7504,518700.0
2009-09-09 11:20:00,37.41,37.54,37.4,37.51,1555900.0,26.7504,26.8433,26.7432,26.8219,1555900.0
2009-09-09 11:30:00,37.51,37.57,37.4,37.56,1985400.0,26.8219,26.8648,26.7432,26.8576,1985400.0
2009-09-09 11:40:00,37.56,37.59,37.36,37.54,4192100.0,26.8576,26.8791,26.7146,26.8433,4192100.0
2009-09-09 11:50:00,37.54,37.56,37.46,37.48,1760100.0,26.8433,26.8576,26.7861,26.8004,1760100.0
2009-09-09 12:00:00,37.47,37.51,37.45,37.48,1284800.0,26.7933,26.8219,26.779,26.8004,1284800.0
2009-09-09 12:10:00,37.48,37.49,37.47,37.48,317600.0,26.8004,26.8076,26.7933,26.8004,317600.0
2009-09-09 12:20:00,37.48,37.49,37.45,37.45,343500.0,26.8004,26.8076,26.779,26.779,343500.0
2009-09-09 12:30:00,37.45,37.46,37.41,37.43,454700.0,26.779,26.7861,26.7504,26.7647,454700.0
2009-09-09 12:40:00,37.44,37.46,37.42,37.42,463000.0,26.7718,26.7861,26.7575,26.7575,463000.0
2009-09-09 12:50:00,37.42,37.47,37.41,37.46,640300.0,26.7575,26.7933,26.7504,26.7861,640300.0
2009-09-09 13:00:00,37.47,37.52,37.4,37.46,835500.0,26.7933,26.829,26.7432,26.7861,835500.0
2009-09-09 13:10:00,37.45,37.49,37.43,37.45,603500.0,26.779,26.8076,26.7647,26.779,603500.0
2009-09-09 13:20:00,37.45,37.48,37.4,37.44,681000.0,26.779,26.8004,26.7432,26.7718,681000.0
2009-09-09 13:30:00,37.44,37.44,37.41,37.43,422700.0,26.7718,26.7718,26.7504,26.7647,422700.0
2009-09-09 13:40:00,37.44,37.44,37.4,37.4,490800.0,26.7718,26.7718,26.7432,26.7432,490800.0
2009-09-09 13:50:00,37.4,37.42,37.37,37.38,862100.0,26.7432,26.7575,26.7218,26.7289,862100.0
2009-09-09 14:00:00,37.39,37.42,37.3,37.3,1337400.0,26.7361,26.7575,26.6717,26.6717,1337400.0
2009-09-09 14:10:00,37.3,37.31,37.23,37.26,1446200.0,26.6717,26.6789,26.6217,26.6431,1446200.0
2009-09-09 14:20:00,37.26,37.3,37.25,37.28,3131200.0,26.6431,26.6717,26.636,26.6574,3131200.0
2009-09-09 14:30:00,37.29,37.35,37.28,37.29,980900.0,26.6646,26.7075,26.6574,26.6646,980900.0
2009-09-09 14:40:00,37.29,37.29,37.22,37.23,1158800.0,26.6646,26.6646,26.6145,26.6217,1158800.0
2009-09-09 14:50:00,37.23,37.24,37.16,37.2,1374700.0,26.6217,26.6288,26.5716,26.6002,1374700.0
2009-09-09 15:00:00,37.2,37.28,37.18,37.27,1443200.0,26.6002,26.6574,26.5859,26.6503,1443200.0
2009-09-09 15:10:00,37.27,37.35,37.26,37.31,747700.0,26.6503,26.7075,26.6431,26.6789,747700.0
2009-09-09 15:20:00,37.31,37.35,37.29,37.33,716600.0,26.6789,26.7075,26.6646,26.6932,716600.0
2009-09-09 15:30:00,37.32,37.35,37.27,37.32,1198600.0,26.686,26.7075,26.6503,26.686,1198600.0
2009-09-09 15:40:00,37.32,37.42,37.3,37.42,1331700.0,26.686,26.7575,26.6717,26.7575,1331700.0
2009-09-09 15:50:00,37.41,37.42,37.29,37.35,4177500.0,26.7504,26.7575,26.6646,26.7075,4177500.0
2009-09-10 09:30:00,37.37,37.39,37.22,37.23,2532700.0,26.7218,26.7361,26.6145,26.6217,2532700.0
2009-09-10 09:40:00,37.24,37.31,37.07,37.17,2612700.0,26.6288,26.6789,26.5072,26.5787,2612700.0
2009-09-10 09:50:00,37.16,37.28,37.13,37.25,1173700.0,26.5716,26.6574,26.5501,26.636,1173700.0
2009-09-10 10:00:00,37.26,37.35,37.26,37.32,1096100.0,26.6431,26.7075,26.6431,26.686,1096100.0
2009-09-10 10:10:00,37.32,37.36,37.26,37.27,1329400.0,26.686,26.7146,26.6431,26.6503,1329400.0
2009-09-10 10:20:00,37.27,37.3,37.23,37.27,1450000.0,26.6503,26.6717,26.6217,26.6503,1450000.0
2009-09-10 10:30:00,37.27,37.38,37.24,37.37,1245700.0,26.6503,26.7289,26.6288,26.7218,1245700.0
2009-09-10 10:40:00,37.38,37.4,37.32,37.36,3391200.0,26.7289,26.7432,26.686,26.7146,3391200.0
2009-09-10 10:50:00,37.36,37.47,37.35,37.47,1139000.0,26.7146,26.7933,26.7075,26.7933,1139000.0
2009-09-10 11:00:00,37.47,37.53,37.43,37.49,1059400.0,26.7933,26.8362,26.7647,26.8076,1059400.0
2009-09-10 11:10:00,37.49,37.5,37.43,37.45,2226200.0,26.8076,26.8147,26.7647,26.779,2226200.0
2009-09-10 11:20:00,37.45,37.49,37.41,37.47,1452000.0,26.779,26.8076,26.7504,26.7933,1452000.0
2009-09-10 11:30:00,37.47,37.53,37.45,37.52,1251500.0,26.7933,26.8362,26.779,26.829,1251500.0
2009-09-10 11:40:00,37.52,37.56,37.46,37.53,1295600.0,26.829,26.8576,26.7861,26.8362,1295600.0
2009-09-10 11:50:00,37.53,37.53,37.46,37.5,553500.0,26.8362,26.8362,26.7861,26.8147,553500.0
2009-09-10 12:00:00,37.5,37.52,37.46,37.47,456500.0,26.8147,26.829,26.7861,26.7933,456500.0
2009-09-10 12:10:00,37.47,37.51,37.46,37.49,643300.0,26.7933,26.8219,26.7861,26.8076,643300.0
2009-09-10 12:20:00,37.48,37.51,37.47,37.48,307400.0,26.8004,26.8219,26.7933,26.8004,307400.0
2009-09-10 12:30:00,37.48,37.54,37.48,37.54,191100.0,26.8004,26.8433,26.8004,26.8433,191100.0
2009-09-10 12:40:00,37.54,37.55,37.49,37.51,955300.0,26.8433,26.8505,26.8076,26.8219,955300.0
2009-09-10 12:50:00,37.51,37.55,37.5,37.54,467400.0,26.8219,26.8505,26.8147,26.8433,467400.0
2009-09-10 13:00:00,37.54,37.63,37.52,37.61,1280900.0,26.8433,26.9077,26.829,26.8934,1280900.0
2009-09-10 13:10:00,37.61,37.65,37.25,37.61,536900.0,26.8934,26.922,26.636,26.8934,536900.0
2009-09-10 13:20:00,37.61,37.62,37.59,37.61,533000.0,26.8934,26.9005,26.8791,26.8934,533000.0
2009-09-10 13:30:00,37.61,37.64,37.6,37.63,685200.0,26.8934,26.9148,26.8862,26.9077,685200.0
2009-09-10 13:40:00,37.63,37.71,37.62,37.7,856200.0,26.9077,26.9649,26.9005,26.9577,856200.0
2009-09-10 13:50:00,37.71,37.78,37.71,37.77,795900.0,26.9649,27.0149,26.9649,27.0078,795900.0
2009-09-10 14:00:00,37.77,37.82,37.74,37.76,1602100.0,27.0078,27.0435,26.9863,27.0006,1602100.0
2009-09-10 14:10:00,37.76,37.76,37.73,37.76,924500.0,27.0006,27.0006,26.9792,27.0006,924500.0
2009-09-10 14:20:00,37.76,37.76,37.7,37.73,881300.0,27.0006,27.0006,26.9577,26.9792,881300.0
2009-09-10 14:30:00,37.73,37.75,37.71,37.75,386700.0,26.9792,26.9935,26.9649,26.9935,386700.0
2009-09-10 14:40:00,37.74,37.76,37.73,37.74,788000.0,26.9863,27.0006,26.9792,26.9863,788000.0
2009-09-10 14:50:00,37.74,37.76,37.72,37.74,1651600.0,26.9863,27.0006,26.972,26.9863,1651600.0
2009-09-10 15:00:00,37.74,37.75,37.58,37.61,2269700.0,26.9863,26.9935,26.8719,26.8934,2269700.0
2009-09-10 15:10:00,37.61,37.67,37.59,37.66,914200.0,26.8934,26.9363,26.8791,26.9291,914200.0
2009-09-10 15:20:00,37.66,37.7,37.65,37.7,1027400.0,26.9291,26.9577,26.922,26.9577,1027400.0
2009-09-10 15:30:00,37.71,37.75,37.69,37.73,957300.0,26.9649,26.9935,26.9506,26.9792,957300.0
2009-09-10 15:40:00,37.74,37.79,37.73,37.78,1767100.0,26.9863,27.0221,26.9792,27.0149,1767100.0
2009-09-10 15:50:00,37.78,37.87,37.78,37.85,4844700.0,27.0149,27.0793,27.0149,27.065,4844700.0
2009-09-11 09:30:00,37.98,38.05,37.89,38.05,2969900.0,27.1579,27.208,27.0936,27.208,2969900.0
2009-09-11 09:40:00,38.03,38.06,37.93,38.06,3147900.0,27.1937,27.2152,27.1222,27.2152,3147900.0
2009-09-11 09:50:00,38.05,38.14,37.98,38.12,3040200.0,27.208,27.2724,27.1579,27.2581,3040200.0
2009-09-11 10:00:00,38.12,38.17,37.92,37.96,3051000.0,27.2581,27.2938,27.115,27.1436,3051000.0
2009-09-11 10:10:00,37.96,37.98,37.91,37.96,1407900.0,27.1436,27.1579,27.1079,27.1436,1407900.0
2009-09-11 10:20:00,37.97,38.02,37.94,37.99,1175600.0,27.1508,27.1865,27.1293,27.1651,1175600.0
2009-09-11 10:30:00,37.99,38.09,37.99,38.05,978900.0,27.1651,27.2366,27.1651,27.208,978900.0
2009-09-11 10:40:00,38.05,38.1,38.04,38.07,1484400.0,27.208,27.2438,27.2008,27.2223,1484400.0
2009-09-11 10:50:00,38.07,38.08,38.01,38.06,1176900.0,27.2223,27.2295,27.1794,27.2152,1176900.0
2009-09-11 11:00:00,38.06,38.1,38.02,38.09,443800.0,27.2152,27.2438,27.1865,27.2366,443800.0
2009-09-11 11:10:00,38.09,38.1,38.03,38.06,445100.0,27.2366,27.2438,27.1937,27.2152,445100.0
2009-09-11 11:20:00,38.06,38.06,37.95,37.96,565600.0,27.2152,27.2152,27.1365,27.1436,565600.0
2009-09-11 11:30:00,37.95,38.0,37.93,37.95,1025400.0,27.1365,27.1722,27.1222,27.1365,1025400.0
2009-09-11 11:40:00,37.95,37.95,37.85,37.85,942100.0,27.1365,27.1365,27.065,27.065,942100.0
2009-09-11 11:50:00,37.86,37.9,37.84,37.9,447300.0,27.0721,27.1007,27.0578,27.1007,447300.0
2009-09-11 12:00:00,37.89,37.9,37.87,37.89,415700.0,27.0936,27.1007,27.0793,27.0936,415700.0
2009-09-11 12:10:00,37.9,37.9,37.87,37.87,278000.0,27.1007,27.1007,27.0793,27.0793,278000.0
2009-09-11 12:20:00,37.87,37.88,37.73,37.74,1312400.0,27.0793,27.0864,26.9792,26.9863,1312400.0
2009-09-11 12:30:00,37.74,37.9,37.63,37.64,1089100.0,26.9863,27.1007,26.9077,26.9148,1089100.0
2009-09-11 12:40:00,37.64,37.71,37.61,37.69,821500.0,26.9148,26.9649,26.8934,26.9506,821500.0
2009-09-11 12:50:00,37.7,37.76,37.7,37.74,489300.0,26.9577,27.0006,26.9577,26.9863,489300.0
2009-09-11 13:00:00,37.75,37.77,37.71,37.73,397900.0,26.9935,27.0078,26.9649,26.9792,397900.0
2009-09-11 13:10:00,37.74,37.8,37.72,37.79,186800.0,26.9863,27.0292,26.972,27.0221,186800.0
2009-09-11 13:20:00,37.79,37.8,37.76,37.77,1271000.0,27.0221,27.0292,27.0006,27.0078,1271000.0
2009-09-11 13:30:00,37.78,37.83,37.78,37.79,286500.0,27.0149,27.0507,27.0149,27.0221,286500.0
2009-09-11 13:40:00,37.79,37.8,37.73,37.75,486400.0,27.0221,27.0292,26.9792,26.9935,486400.0
2009-09-11 13:50:00,37.74,37.78,37.69,37.7,417500.0,26.9863,27.0149,26.9506,26.9577,417500.0
2009-09-11 14:00:00,37.7,37.78,37.69,37.76,661800.0,26.9577,27.0149,26.9506,27.0006,661800.0
2009-09-11 14:10:00,37.75,37.79,37.72,37.79,354400.0,26.9935,27.0221,26.972,27.0221,354400.0
2009-09-11 14:20:00,37.79,37.83,37.79,37.8,408100.0,27.0221,27.0507,27.0221,27.0292,408100.0
2009-09-11 14:30:00,37.8,37.86,37.8,37.84,429600.0,27.0292,27.0721,27.0292,27.0578,429600.0
2009-09-11 14:40:00,37.84,37.85,37.81,37.84,421200.0,27.0578,27.065,27.0364,27.0578,421200.0
2009-09-11 14:50:00,37.84,37.85,37.75,37.8,426300.0,27.0578,27.065,26.9935,27.0292,426300.0
2009-09-11 15:00:00,37.8,37.8,37.77,37.77,278600.0,27.0292,27.0292,27.0078,27.0078,278600.0
2009-09-11 15:10:00,37.77,37.81,37.76,37.8,576600.0,27.0078,27.0364,27.0006,27.0292,576600.0
2009-09-11 15:20:00,37.8,37.86,37.79,37.86,603200.0,27.0292,27.0721,27.0221,27.0721,603200.0
2009-09-11 15:30:00,37.85,37.87,37.78,37.81,949100.0,27.065,27.0793,27.0149,27.0364,949100.0
2009-09-11 15:40:00,37.81,37.88,37.79,37.87,3972900.0,27.0364,27.0864,27.0221,27.0793,3972900.0
2009-09-11 15:50:00,37.88,37.9,37.8,37.86,1993900.0,27.0864,27.1007,27.0292,27.0721,1993900.0
2009-09-14 09:30:00,37.3,37.4,37.26,37.31,2627900.0,26.6717,26.7432,26.6431,26.6789,2627900.0
2009-09-14 09:40:00,37.31,37.51,37.31,37.43,2362300.0,26.6789,26.8219,26.6789,26.7647,2362300.0
2009-09-14 09:50:00,37.43,37.52,37.4,37.51,3639800.0,26.7647,26.829,26.7432,26.8219,3639800.0
2009-09-14 10:00:00,37.52,37.55,37.44,37.51,1739700.0,26.829,26.8505,26.7718,26.8219,1739700.0
2009-09-14 10:10:00,37.5,37.52,37.4,37.49,1444700.0,26.8147,26.829,26.7432,26.8076,1444700.0
2009-09-14 10:20:00,37.49,37.58,37.47,37.53,1361900.0,26.8076,26.8719,26.7933,26.8362,1361900.0
2009-09-14 10:30:00,37.53,37.57,37.51,37.55,554000.0,26.8362,26.8648,26.8219,26.8505,554000.0
2009-09-14 10:40:00,37.56,37.69,37.53,37.67,1211200.0,26.8576,26.9506,26.8362,26.9363,1211200.0
2009-09-14 10:50:00,37.67,37.69,37.62,37.64,1128700.0,26.9363,26.9506,26.9005,26.9148,1128700.0
2009-09-14 11:00:00,37.64,37.65,37.6,37.64,688600.0,26.9148,26.922,26.8862,26.9148,688600.0
2009-09-14 11:10:00,37.64,37.72,37.63,37.71,427500.0,26.9148,26.972,26.9077,26.9649,427500.0
2009-09-14 11:20:00,37.71,37.75,37.67,37.67,1198400.0,26.9649,26.9935,26.9363,26.9363,1198400.0
2009-09-14 11:30:00,37.68,37.7,37.64,37.64,461500.0,26.9434,26.9577,26.9148,26.9148,461500.0
2009-09-14 11:40:00,37.64,37.64,37.58,37.59,663100.0,26.9148,26.9148,26.8719,26.8791,663100.0
2009-09-14 11:50:00,37.59,37.63,37.58,37.6,412100.0,26.8791,26.9077,26.8719,26.8862,412100.0
2009-09-14 12:00:00,37.6,37.62,37.58,37.59,270200.0,26.8862,26.9005,26.8719,26.8791,270200.0
2009-09-14 12:10:00,37.59,37.6,37.57,37.58,303300.0,26.8791,26.8862,26.8648,26.8719,303300.0
2009-09-14 12:20:00,37.58,37.63,37.58,37.61,202700.0,26.8719,26.9077,26.8719,26.8934,202700.0
2009-09-14 12:30:00,37.61,37.63,37.58,37.62,369100.0,26.8934,26.9077,26.8719,26.9005,369100.0
2009-09-14 12:40:00,37.63,37.64,37.61,37.63,157700.0,26.9077,26.9148,26.8934,26.9077,157700.0
2009-09-14 12:50:00,37.62,37.63,37.57,37.61,254200.0,26.9005,26.9077,26.8648,26.8934,254200.0
2009-09-14 13:00:00,37.62,37.62,37.53,37.53,1182300.0,26.9005,26.9005,26.8362,26.8362,1182300.0
2009-09-14 13:10:00,37.54,37.57,37.51,37.52,469600.0,26.8433,26.8648,26.8219,26.829,469600.0
2009-09-14 13:20:00,37.52,37.57,37.51,37.57,331500.0,26.829,26.8648,26.8219,26.8648,331500.0
2009-09-14 13:30:00,37.57,37.65,37.57,37.65,376400.0,26.8648,26.922,26.8648,26.922,376400.0
2009-09-14 13:40:00,37.65,37.65,37.62,37.63,258900.0,26.922,26.922,26.9005,26.9077,258900.0
2009-09-14 13:50:00,37.63,37.64,37.59,37.62,537600.0,26.9077,26.9148,26.8791,26.9005,537600.0
2009-09-14 14:00:00,37.62,37.63,37.58,37.61,422500.0,26.9005,26.9077,26.8719,26.8934,422500.0
2009-09-14 14:10:00,37.61,37.62,37.59,37.61,228500.0,26.8934,26.9005,26.8791,26.8934,228500.0
2009-09-14 14:20:00,37.61,37.74,37.6,37.74,639100.0,26.8934,26.9863,26.8862,26.9863,639100.0
2009-09-14 14:30:00,37.74,37.79,37.72,37.73,832100.0,26.9863,27.0221,26.972,26.9792,832100.0
2009-09-14 14:40:00,37.72,37.75,37.72,37.74,570000.0,26.972,26.9935,26.972,26.9863,570000.0
2009-09-14 14:50:00,37.74,37.76,37.7,37.73,1282400.0,26.9863,27.0006,26.9577,26.9792,1282400.0
2009-09-14 15:00:00,37.73,37.75,37.7,37.72,603200.0,26.9792,26.9935,26.9577,26.972,603200.0
2009-09-14 15:10:00,37.72,37.74,37.58,37.74,485300.0,26.972,26.9863,26.8719,26.9863,485300.0
2009-09-14 15:20:00,37.74,37.74,37.69,37.69,373200.0,26.9863,26.9863,26.9506,26.9506,373200.0
2009-09-14 15:30:00,37.69,37.73,37.68,37.73,888600.0,26.9506,26.9792,26.9434,26.9792,888600.0
2009-09-14 15:40:00,37.73,37.78,37.72,37.76,1687300.0,26.9792,27.0149,26.972,27.0006,1687300.0
2009-09-14 15:50:00,37.77,37.8,37.71,37.73,2758500.0,27.0078,27.0292,26.9649,26.9792,2758500.0
2009-09-15 09:30:00,37.78,38.0,37.75,37.97,3957400.0,27.0149,27.1722,26.9935,27.1508,3957400.0
2009-09-15 09:40:00,37.98,38.01,37.87,37.88,3235300.0,27.1579,27.1794,27.0793,27.0864,3235300.0
2009-09-15 09:50:00,37.88,37.88,37.79,37.85,3906900.0,27.0864,27.0864,27.0221,27.065,3906900.0
2009-09-15 10:00:00,37.84,37.85,37.69,37.78,2284900.0,27.0578,27.065,26.9506,27.0149,2284900.0
2009-09-15 10:10:00,37.78,37.78,37.65,37.74,1664700.0,27.0149,27.0149,26.922,26.9863,1664700.0
2009-09-15 10:20:00,37.75,37.86,37.72,37.86,1852500.0,26.9935,27.0721,26.972,27.0721,1852500.0
2009-09-15 10:30:00,37.86,37.9,37.84,37.85,1419200.0,27.0721,27.1007,27.0578,27.065,1419200.0
2009-09-15 10:40:00,37.84,37.94,37.84,37.93,1743600.0,27.0578,27.1293,27.0578,27.1222,1743600.0
2009-09-15 10:50:00,37.92,37.95,37.85,37.93,1775700.0,27.115,27.1365,27.065,27.1222,1775700.0
2009-09-15 11:00:00,37.94,37.94,37.86,37.9,2259400.0,27.1293,27.1293,27.0721,27.1007,2259400.0
2009-09-15 11:10:00,37.91,37.93,37.81,37.81,2414000.0,27.1079,27.1222,27.0364,27.0364,2414000.0
2009-09-15 11:20:00,37.82,37.88,37.81,37.87,1293400.0,27.0435,27.0864,27.0364,27.0793,1293400.0
2009-09-15 11:30:00,37.85,37.92,37.85,37.9,1333700.0,27.065,27.115,27.065,27.1007,1333700.0
2009-09-15 11:40:00,37.91,37.97,37.89,37.97,734500.0,27.1079,27.1508,27.0936,27.1508,734500.0
2009-09-15 11:50:00,37.97,38.04,37.97,38.01,1780100.0,27.1508,27.2008,27.1508,27.1794,1780100.0
2009-09-15 12:00:00,38.01,38.02,37.96,37.99,935300.0,27.1794,27.1865,27.1436,27.1651,935300.0
2009-09-15 12:10:00,38.0,38.01,37.97,38.0,499700.0,27.1722,27.1794,27.1508,27.1722,499700.0
2009-09-15 12:20:00,38.0,38.01,37.96,37.97,389800.0,27.1722,27.1794,27.1436,27.1508,389800.0
2009-09-15 12:30:00,37.97,37.97,37.92,37.93,409700.0,27.1508,27.1508,27.115,27.1222,409700.0
2009-09-15 12:40:00,37.92,37.98,37.91,37.97,1344600.0,27.115,27.1579,27.1079,27.1508,1344600.0
2009-09-15 12:50:00,37.98,38.0,37.95,37.99,1160800.0,27.1579,27.1722,27.1365,27.1651,1160800.0
2009-09-15 13:00:00,37.99,38.03,37.98,38.03,616600.0,27.1651,27.1937,27.1579,27.1937,616600.0
2009-09-15 13:10:00,38.03,38.08,38.03,38.06,439200.0,27.1937,27.2295,27.1937,27.2152,439200.0
2009-09-15 13:20:00,38.06,38.14,38.05,38.1,1591600.0,27.2152,27.2724,27.208,27.2438,1591600.0
2009-09-15 13:30:00,38.11,38.13,38.08,38.12,974800.0,27.2509,27.2652,27.2295,27.2581,974800.0
2009-09-15 13:40:00,38.12,38.13,38.09,38.11,760900.0,27.2581,27.2652,27.2366,27.2509,760900.0
2009-09-15 13:50:00,38.12,38.18,38.1,38.17,685200.0,27.2581,27.301,27.2438,27.2938,685200.0
2009-09-15 14:00:00,38.16,38.17,38.11,38.11,849600.0,27.2867,27.2938,27.2509,27.2509,849600.0
2009-09-15 14:10:00,38.11,38.14,38.09,38.11,741100.0,27.2509,27.2724,27.2366,27.2509,741100.0
2009-09-15 14:20:00,38.1,38.13,38.1,38.12,699900.0,27.2438,27.2652,27.2438,27.2581,699900.0
2009-09-15 14:30:00,38.12,38.13,38.03,38.07,1450300.0,27.2581,27.2652,27.1937,27.2223,1450300.0
2009-09-15 14:40:00,38.07,38.09,38.03,38.06,678100.0,27.2223,27.2366,27.1937,27.2152,678100.0
2009-09-15 14:50:00,38.06,38.1,38.05,38.09,435800.0,27.2152,27.2438,27.208,27.2366,435800.0
2009-09-15 15:00:00,38.09,38.1,38.05,38.07,491200.0,27.2366,27.2438,27.208,27.2223,491200.0
2009-09-15 15:10:00,38.08,38.13,38.07,38.1,1472900.0,27.2295,27.2652,27.2223,27.2438,1472900.0
2009-09-15 15:20:00,38.11,38.2,38.09,38.14,2171100.0,27.2509,27.3153,27.2366,27.2724,2171100.0
2009-09-15 15:30:00,38.14,38.15,38.08,38.1,1378300.0,27.2724,27.2795,27.2295,27.2438,1378300.0
2009-09-15 15:40:00,38.1,38.1,38.02,38.06,1684100.0,27.2438,27.2438,27.1865,27.2152,1684100.0
2009-09-15 15:50:00,38.06,38.19,38.05,38.14,4459500.0,27.2152,27.3081,27.208,27.2724,4459500.0
2009-09-16 09:30:00,38.73,42.0,38.64,38.65,4365500.0,27.6942,30.0325,27.6299,27.637,4365500.0
2009-09-16 09:40:00,38.66,38.67,38.56,38.62,2739100.0,27.6442,27.6513,27.5727,27.6156,2739100.0
2009-09-16 09:50:00,38.62,38.65,38.53,38.63,2190800.0,27.6156,27.637,27.5512,27.6227,2190800.0
2009-09-16 10:00:00,38.63,38.79,38.63,38.75,3373700.0,27.6227,27.7371,27.6227,27.7085,3373700.0
2009-09-16 10:10:00,38.75,38.78,38.7,38.72,1803000.0,27.7085,27.73,27.6728,27.6871,1803000.0
2009-09-16 10:20:00,38.72,38.73,38.6,38.65,1824500.0,27.6871,27.6942,27.6013,27.637,1824500.0
2009-09-16 10:30:00,38.65,38.72,38.65,38.7,1387800.0,27.637,27.6871,27.637,27.6728,1387800.0
2009-09-16 10:40:00,38.69,38.77,38.68,38.75,1220700.0,27.6656,27.7228,27.6585,27.7085,1220700.0
2009-09-16 10:50:00,38.75,38.82,38.75,38.81,859900.0,27.7085,27.7586,27.7085,27.7514,859900.0
2009-09-16 11:00:00,38.81,38.84,38.76,38.79,930600.0,27.7514,27.7729,27.7157,27.7371,930600.0
2009-09-16 11:10:00,38.79,38.85,38.78,38.82,1755800.0,27.7371,27.78,27.73,27.7586,1755800.0
2009-09-16 11:20:00,38.83,38.83,38.74,38.76,796700.0,27.7657,27.7657,27.7014,27.7157,796700.0
2009-09-16 11:30:00,38.75,38.87,38.75,38.87,941500.0,27.7085,27.7943,27.7085,27.7943,941500.0
2009-09-16 11:40:00,38.87,38.92,38.85,38.9,1273300.0,27.7943,27.8301,27.78,27.8158,1273300.0
2009-09-16 11:50:00,38.9,38.97,38.87,38.96,970600.0,27.8158,27.8659,27.7943,27.8587,970600.0
2009-09-16 12:00:00,38.96,39.07,38.95,39.04,2852200.0,27.8587,27.9374,27.8516,27.9159,2852200.0
2009-09-16 12:10:00,39.05,39.05,39.0,39.04,1414400.0,27.9231,27.9231,27.8873,27.9159,1414400.0
2009-09-16 12:20:00,39.05,39.1,39.03,39.05,1100800.0,27.9231,27.9588,27.9088,27.9231,1100800.0
2009-09-16 12:30:00,39.05,39.06,38.99,39.03,1320300.0,27.9231,27.9302,27.8802,27.9088,1320300.0
2009-09-16 12:40:00,39.03,39.1,39.02,39.06,1002700.0,27.9088,27.9588,27.9016,27.9302,1002700.0
2009-09-16 12:50:00,39.05,39.06,39.0,39.01,501100.0,27.9231,27.9302,27.8873,27.8945,501100.0
2009-09-16 13:00:00,39.02,39.06,39.01,39.05,471200.0,27.9016,27.9302,27.8945,27.9231,471200.0
2009-09-16 13:10:00,39.04,39.11,39.03,39.1,1057200.0,27.9159,27.966,27.9088,27.9588,1057200.0
2009-09-16 13:20:00,39.1,39.15,39.09,39.15,1241200.0,27.9588,27.9946,27.9517,27.9946,1241200.0
2009-09-16 13:30:00,39.14,39.15,39.05,39.08,1787600.0,27.9874,27.9946,27.9231,27.9445,1787600.0
2009-09-16 13:40:00,39.08,39.13,39.08,39.08,1025500.0,27.9445,27.9803,27.9445,27.9445,1025500.0
2009-09-16 13:50:00,39.08,39.14,39.07,39.14,1844000.0,27.9445,27.9874,27.9374,27.9874,1844000.0
2009-09-16 14:00:00,39.14,39.17,39.12,39.15,2095500.0,27.9874,28.0089,27.9731,27.9946,2095500.0
2009-09-16 14:10:00,39.15,39.2,39.14,39.18,1731600.0,27.9946,28.0303,27.9874,28.016,1731600.0
2009-09-16 14:20:00,39.18,39.21,39.14,39.15,1736900.0,28.016,28.0375,27.9874,27.9946,1736900.0
2009-09-16 14:30:00,39.16,39.17,39.12,39.16,891400.0,28.0017,28.0089,27.9731,28.0017,891400.0
2009-09-16 14:40:00,39.16,39.18,39.1,39.13,1133500.0,28.0017,28.016,27.9588,27.9803,1133500.0
2009-09-16 14:50:00,39.14,39.18,39.11,39.12,2035000.0,27.9874,28.016,27.966,27.9731,2035000.0
2009-09-16 15:00:00,39.11,39.13,39.08,39.1,1257800.0,27.966,27.9803,27.9445,27.9588,1257800.0
2009-09-16 15:10:00,39.09,39.14,39.07,39.13,2737300.0,27.9517,27.9874,27.9374,27.9803,2737300.0
2009-09-16 15:20:00,39.14,39.17,39.13,39.15,2259000.0,27.9874,28.0089,27.9803,27.9946,2259000.0
2009-09-16 15:30:00,39.15,39.16,39.09,39.1,1801600.0,27.9946,28.0017,27.9517,27.9588,1801600.0
2009-09-16 15:40:00,39.1,39.13,39.07,39.11,2383700.0,27.9588,27.9803,27.9374,27.966,2383700.0
2009-09-16 15:50:00,39.12,39.15,39.06,39.12,8408800.0,27.9731,27.9946,27.9302,27.9731,8408800.0
2009-09-17 09:30:00,39.03,39.15,39.02,39.12,2675300.0,27.9088,27.9946,27.9016,27.9731,2675300.0
2009-09-17 09:40:00,39.13,39.15,39.0,39.12,2931500.0,27.9803,27.9946,27.8873,27.9731,2931500.0
2009-09-17 09:50:00,39.12,39.29,39.12,39.28,1847000.0,27.9731,28.0947,27.9731,28.0875,1847000.0
2009-09-17 10:00:00,39.28,39.34,39.2,39.31,3868900.0,28.0875,28.1304,28.0303,28.109,3868900.0
2009-09-17 10:10:00,39.32,39.35,39.23,39.25,2000300.0,28.1161,28.1376,28.0518,28.0661,2000300.0
2009-09-17 10:20:00,39.25,39.28,39.07,39.11,2711700.0,28.0661,28.0875,27.9374,27.966,2711700.0
2009-09-17 10:30:00,39.11,39.22,39.11,39.19,2424400.0,27.966,28.0446,27.966,28.0232,2424400.0
2009-09-17 10:40:00,39.2,39.26,39.17,39.26,1660000.0,28.0303,28.0732,28.0089,28.0732,1660000.0
2009-09-17 10:50:00,39.26,39.31,39.24,39.27,1279300.0,28.0732,28.109,28.0589,28.0804,1279300.0
2009-09-17 11:00:00,39.27,39.28,39.18,39.19,1290600.0,28.0804,28.0875,28.016,28.0232,1290600.0
2009-09-17 11:10:00,39.19,39.25,39.18,39.24,701400.0,28.0232,28.0661,28.016,28.0589,701400.0
2009-09-17 11:20:00,39.25,39.32,39.24,39.31,1188200.0,28.0661,28.1161,28.0589,28.109,1188200.0
2009-09-17 11:30:00,39.31,39.32,39.21,39.22,1279000.0,28.109,28.1161,28.0375,28.0446,1279000.0
2009-09-17 11:40:00,39.22,39.26,39.19,39.2,1090100.0,28.0446,28.0732,28.0232,28.0303,1090100.0
2009-09-17 11:50:00,39.19,39.19,39.07,39.14,2049800.0,28.0232,28.0232,27.9374,27.9874,2049800.0
2009-09-17 12:00:00,39.14,39.14,39.06,39.09,1033000.0,27.9874,27.9874,27.9302,27.9517,1033000.0
2009-09-17 12:10:00,39.09,39.09,38.96,38.96,1489800.0,27.9517,27.9517,27.8587,27.8587,1489800.0
2009-09-17 12:20:00,38.96,39.07,38.92,39.07,1862700.0,27.8587,27.9374,27.8301,27.9374,1862700.0
2009-09-17 12:30:00,39.07,39.16,39.01,39.02,773700.0,27.9374,28.0017,27.8945,27.9016,773700.0
2009-09-17 12:40:00,39.02,39.02,38.83,38.87,1936500.0,27.9016,27.9016,27.7657,27.7943,1936500.0
2009-09-17 12:50:00,38.86,38.89,38.79,38.79,2023500.0,27.7872,27.8086,27.7371,27.7371,2023500.0
2009-09-17 13:00:00,38.8,38.85,38.76,38.83,2240800.0,27.7443,27.78,27.7157,27.7657,2240800.0
2009-09-17 13:10:00,38.83,38.88,38.8,38.84,813700.0,27.7657,27.8015,27.7443,27.7729,813700.0
2009-09-17 13:20:00,38.84,38.85,38.74,38.8,1059100.0,27.7729,27.78,27.7014,27.7443,1059100.0
2009-09-17 13:30:00,38.81,38.82,38.78,38.81,919600.0,27.7514,27.7586,27.73,27.7514,919600.0
2009-09-17 13:40:00,38.81,38.91,38.77,38.9,1508100.0,27.7514,27.823,27.7228,27.8158,1508100.0
2009-09-17 13:50:00,38.91,38.98,38.9,38.96,589300.0,27.823,27.873,27.8158,27.8587,589300.0
2009-09-17 14:00:00,38.96,38.97,38.92,38.95,719300.0,27.8587,27.8659,27.8301,27.8516,719300.0
2009-09-17 14:10:00,38.96,38.98,38.91,38.93,772900.0,27.8587,27.873,27.823,27.8373,772900.0
2009-09-17 14:20:00,38.94,38.97,38.92,38.95,1075400.0,27.8444,27.8659,27.8301,27.8516,1075400.0
2009-09-17 14:30:00,38.96,39.01,38.95,38.98,1162700.0,27.8587,27.8945,27.8516,27.873,1162700.0
2009-09-17 14:40:00,38.99,39.09,38.97,39.09,3178400.0,27.8802,27.9517,27.8659,27.9517,3178400.0
2009-09-17 14:50:00,39.09,39.13,39.03,39.06,1516800.0,27.9517,27.9803,27.9088,27.9302,1516800.0
2009-09-17 15:00:00,39.06,39.07,39.01,39.04,1095100.0,27.9302,27.9374,27.8945,27.9159,1095100.0
2009-09-17 15:10:00,39.04,39.06,38.98,38.99,958900.0,27.9159,27.9302,27.873,27.8802,958900.0
2009-09-17 15:20:00,39.0,39.08,38.98,39.04,1216200.0,27.8873,27.9445,27.873,27.9159,1216200.0
2009-09-17 15:30:00,39.04,39.06,38.98,39.04,1481200.0,27.9159,27.9302,27.873,27.9159,1481200.0
2009-09-17 15:40:00,39.04,39.04,38.92,38.92,2438300.0,27.9159,27.9159,27.8301,27.8301,2438300.0
2009-09-17 15:50:00,38.93,38.94,38.84,38.91,5452300.0,27.8373,27.8444,27.7729,27.823,5452300.0
2009-09-18 09:30:00,39.1,39.15,39.04,39.05,3568600.0,27.9588,27.9946,27.9159,27.9231,3568600.0
2009-09-18 09:40:00,39.05,39.1,38.97,39.07,2519300.0,27.9231,27.9588,27.8659,27.9374,2519300.0
2009-09-18 09:50:00,39.07,39.09,38.93,38.95,1716100.0,27.9374,27.9517,27.8373,27.8516,1716100.0
2009-09-18 10:00:00,38.95,39.01,38.84,38.9,1903400.0,27.8516,27.8945,27.7729,27.8158,1903400.0
2009-09-18 10:10:00,38.9,38.97,38.89,38.91,2286700.0,27.8158,27.8659,27.8086,27.823,2286700.0
2009-09-18 10:20:00,38.92,38.97,38.91,38.97,1869000.0,27.8301,27.8659,27.823,27.8659,1869000.0
2009-09-18 10:30:00,38.97,39.1,38.96,39.03,2111300.0,27.8659,27.9588,27.8587,27.9088,2111300.0
2009-09-18 10:40:00,39.04,39.08,38.97,39.0,2231200.0,27.9159,27.9445,27.8659,27.8873,2231200.0
2009-09-18 10:50:00,38.99,39.05,38.97,39.03,1992100.0,27.8802,27.9231,27.8659,27.9088,1992100.0
2009-09-18 11:00:00,39.04,39.08,39.0,39.01,1181100.0,27.9159,27.9445,27.8873,27.8945,1181100.0
2009-09-18 11:10:00,39.0,39.06,38.98,39.0,1018100.0,27.8873,27.9302,27.873,27.8873,1018100.0
2009-09-18 11:20:00,39.0,39.04,38.97,38.98,1143600.0,27.8873,27.9159,27.8659,27.873,1143600.0
2009-09-18 11:30:00,38.98,39.01,38.95,39.0,1493200.0,27.873,27.8945,27.8516,27.8873,1493200.0
2009-09-18 11:40:00,38.99,39.05,38.99,39.01,1293500.0,27.8802,27.9231,27.8802,27.8945,1293500.0
2009-09-18 11:50:00,39.0,39.02,38.93,38.93,850100.0,27.8873,27.9016,27.8373,27.8373,850100.0
2009-09-18 12:00:00,38.93,38.94,38.88,38.92,1077100.0,27.8373,27.8444,27.8015,27.8301,1077100.0
2009-09-18 12:10:00,38.92,38.98,38.91,38.96,717200.0,27.8301,27.873,27.823,27.8587,717200.0
2009-09-18 12:20:00,38.96,38.97,38.92,38.94,539200.0,27.8587,27.8659,27.8301,27.8444,539200.0
2009-09-18 12:30:00,38.94,39.01,38.93,39.0,1032900.0,27.8444,27.8945,27.8373,27.8873,1032900.0
2009-09-18 12:40:00,39.0,39.03,38.98,38.99,979700.0,27.8873,27.9088,27.873,27.8802,979700.0
2009-09-18 12:50:00,38.98,39.05,38.96,39.04,695400.0,27.873,27.9231,27.8587,27.9159,695400.0
2009-09-18 13:00:00,39.04,39.05,39.02,39.03,649000.0,27.9159,27.9231,27.9016,27.9088,649000.0
2009-09-18 13:10:00,39.04,39.05,39.0,39.02,838400.0,27.9159,27.9231,27.8873,27.9016,838400.0
2009-09-18 13:20:00,39.02,39.05,39.01,39.05,596100.0,27.9016,27.9231,27.8945,27.9231,596100.0
2009-09-18 13:30:00,39.05,39.08,39.01,39.01,1270600.0,27.9231,27.9445,27.8945,27.8945,1270600.0
2009-09-18 13:40:00,39.01,39.11,39.01,39.1,534700.0,27.8945,27.966,27.8945,27.9588,534700.0
2009-09-18 13:50:00,39.09,39.11,39.08,39.1,238900.0,27.9517,27.966,27.9445,27.9588,238900.0
2009-09-18 14:00:00,39.1,39.12,39.09,39.1,571800.0,27.9588,27.9731,27.9517,27.9588,571800.0
2009-09-18 14:10:00,39.1,39.13,39.09,39.1,406700.0,27.9588,27.9803,27.9517,27.9588,406700.0
2009-09-18 14:20:00,39.1,39.13,39.1,39.11,318900.0,27.9588,27.9803,27.9588,27.966,318900.0
2009-09-18 14:30:00,39.1,39.1,39.04,39.06,719300.0,27.9588,27.9588,27.9159,27.9302,719300.0
2009-09-18 14:40:00,39.05,39.1,39.0,39.09,273500.0,27.9231,27.9588,27.8873,27.9517,273500.0
2009-09-18 14:50:00,39.09,39.11,39.0,39.08,644700.0,27.9517,27.966,27.8873,27.9445,644700.0
2009-09-18 15:00:00,39.08,39.1,39.06,39.09,768800.0,27.9445,27.9588,27.9302,27.9517,768800.0
2009-09-18 15:10:00,39.08,39.09,39.04,39.05,1402000.0,27.9445,27.9517,27.9159,27.9231,1402000.0
2009-09-18 15:20:00,39.05,39.1,39.04,39.07,894300.0,27.9231,27.9588,27.9159,27.9374,894300.0
2009-09-18 15:30:00,39.07,39.07,39.04,39.04,838900.0,27.9374,27.9374,27.9159,27.9159,838900.0
2009-09-18 15:40:00,39.04,39.07,39.02,39.05,3049200.0,27.9159,27.9374,27.9016,27.9231,3049200.0
2009-09-18 15:50:00,39.05,39.07,39.0,39.01,6380000.0,27.9231,27.9374,27.8873,27.8945,6380000.0
2009-09-21 09:30:00,38.51,38.54,38.33,38.35,5285200.0,27.5369,27.5584,27.4082,27.4225,5285200.0
2009-09-21 09:40:00,38.35,38.5,38.35,38.35,4878300.0,27.4225,27.5298,27.4225,27.4225,4878300.0
2009-09-21 09:50:00,38.35,38.43,38.15,38.29,7733500.0,27.4225,27.4797,27.2795,27.3796,7733500.0
2009-09-21 10:00:00,38.29,38.42,38.25,38.36,3202000.0,27.3796,27.4726,27.351,27.4297,3202000.0
2009-09-21 10:10:00,38.37,38.41,38.34,38.4,2398800.0,27.4368,27.4654,27.4154,27.4583,2398800.0
2009-09-21 10:20:00,38.41,38.53,38.4,38.49,1890200.0,27.4654,27.5512,27.4583,27.5226,1890200.0
2009-09-21 10:30:00,38.48,38.5,38.39,38.43,1003600.0,27.5155,27.5298,27.4511,27.4797,1003600.0
2009-09-21 10:40:00,38.43,38.52,38.38,38.44,772800.0,27.4797,27.5441,27.444,27.4869,772800.0
2009-09-21 10:50:00,38.44,38.46,38.38,38.42,576400.0,27.4869,27.5012,27.444,27.4726,576400.0
2009-09-21 11:00:00,38.43,38.57,38.41,38.57,797900.0,27.4797,27.5798,27.4654,27.5798,797900.0
2009-09-21 11:10:00,38.56,38.65,38.56,38.64,1752400.0,27.5727,27.637,27.5727,27.6299,1752400.0
2009-09-21 11:20:00,38.65,38.69,38.63,38.66,1119300.0,27.637,27.6656,27.6227,27.6442,1119300.0
2009-09-21 11:30:00,38.65,38.77,38.65,38.77,2105100.0,27.637,27.7228,27.637,27.7228,2105100.0
2009-09-21 11:40:00,38.77,38.77,38.67,38.67,546200.0,27.7228,27.7228,27.6513,27.6513,546200.0
2009-09-21 11:50:00,38.68,38.71,38.65,38.69,243600.0,27.6585,27.6799,27.637,27.6656,243600.0
2009-09-21 12:00:00,38.69,38.72,38.68,38.71,576100.0,27.6656,27.6871,27.6585,27.6799,576100.0
2009-09-21 12:10:00,38.71,38.72,38.65,38.66,342200.0,27.6799,27.6871,27.637,27.6442,342200.0
2009-09-21 12:20:00,38.65,38.69,38.65,38.67,330000.0,27.637,27.6656,27.637,27.6513,330000.0
2009-09-21 12:30:00,38.67,38.68,38.66,38.68,189700.0,27.6513,27.6585,27.6442,27.6585,189700.0
2009-09-21 12:40:00,38.68,38.71,38.6,38.62,955500.0,27.6585,27.6799,27.6013,27.6156,955500.0
2009-09-21 12:50:00,38.61,38.63,38.58,38.62,315200.0,27.6084,27.6227,27.587,27.6156,315200.0
2009-09-21 13:00:00,38.62,38.62,38.53,38.53,611900.0,27.6156,27.6156,27.5512,27.5512,611900.0
2009-09-21 13:10:00,38.53,38.54,38.51,38.54,604500.0,27.5512,27.5584,27.5369,27.5584,604500.0
2009-09-21 13:20:00,38.54,38.59,38.53,38.59,313000.0,27.5584,27.5941,27.5512,27.5941,313000.0
2009-09-21 13:30:00,38.59,38.62,38.56,38.61,327100.0,27.5941,27.6156,27.5727,27.6084,327100.0
2009-09-21 13:40:00,38.61,38.66,38.61,38.65,397600.0,27.6084,27.6442,27.6084,27.637,397600.0
2009-09-21 13:50:00,38.65,38.66,38.59,38.61,499800.0,27.637,27.6442,27.5941,27.6084,499800.0
2009-09-21 14:00:00,38.62,38.66,38.61,38.62,880000.0,27.6156,27.6442,27.6084,27.6156,880000.0
2009-09-21 14:10:00,38.62,38.62,38.55,38.61,728200.0,27.6156,27.6156,27.5655,27.6084,728200.0
2009-09-21 14:20:00,38.61,38.64,38.6,38.64,358300.0,27.6084,27.6299,27.6013,27.6299,358300.0
2009-09-21 14:30:00,38.63,38.66,38.62,38.65,579200.0,27.6227,27.6442,27.6156,27.637,579200.0
2009-09-21 14:40:00,38.64,38.65,38.62,38.65,553100.0,27.6299,27.637,27.6156,27.637,553100.0
2009-09-21 14:50:00,38.65,38.72,38.65,38.67,952000.0,27.637,27.6871,27.637,27.6513,952000.0
2009-09-21 15:00:00,38.67,38.7,38.66,38.69,604100.0,27.6513,27.6728,27.6442,27.6656,604100.0
2009-09-21 15:10:00,38.68,38.76,38.65,38.76,1521600.0,27.6585,27.7157,27.637,27.7157,1521600.0
2009-09-21 15:20:00,38.76,38.76,38.72,38.73,654400.0,27.7157,27.7157,27.6871,27.6942,654400.0
2009-09-21 15:30:00,38.74,38.74,38.62,38.63,1453800.0,27.7014,27.7014,27.6156,27.6227,1453800.0
2009-09-21 15:40:00,38.64,38.68,38.58,38.59,1246000.0,27.6299,27.6585,27.587,27.5941,1246000.0
2009-09-21 15:50:00,38.59,38.69,38.56,38.68,5393800.0,27.5941,27.6656,27.5727,27.6585,5393800.0
2009-09-22 09:30:00,39.21,39.23,39.03,39.09,2728300.0,28.0375,28.0518,27.9088,27.9517,2728300.0
2009-09-22 09:40:00,39.1,39.14,39.06,39.08,1834700.0,27.9588,27.9874,27.9302,27.9445,1834700.0
2009-09-22 09:50:00,39.08,39.15,39.05,39.06,2714800.0,27.9445,27.9946,27.9231,27.9302,2714800.0
2009-09-22 10:00:00,39.07,39.09,38.95,39.09,2248000.0,27.9374,27.9517,27.8516,27.9517,2248000.0
2009-09-22 10:10:00,39.09,39.15,39.08,39.12,766300.0,27.9517,27.9946,27.9445,27.9731,766300.0
2009-09-22 10:20:00,39.12,39.16,39.07,39.09,1540400.0,27.9731,28.0017,27.9374,27.9517,1540400.0
2009-09-22 10:30:00,39.09,39.1,38.97,39.04,1125400.0,27.9517,27.9588,27.8659,27.9159,1125400.0
2009-09-22 10:40:00,39.04,39.11,39.03,39.06,400800.0,27.9159,27.966,27.9088,27.9302,400800.0
2009-09-22 10:50:00,39.06,39.12,39.04,39.07,383900.0,27.9302,27.9731,27.9159,27.9374,383900.0
2009-09-22 11:00:00,39.07,39.15,39.07,39.13,337000.0,27.9374,27.9946,27.9374,27.9803,337000.0
2009-09-22 11:10:00,39.13,39.19,39.13,39.17,665700.0,27.9803,28.0232,27.9803,28.0089,665700.0
2009-09-22 11:20:00,39.18,39.2,39.15,39.15,1042900.0,28.016,28.0303,27.9946,27.9946,1042900.0
2009-09-22 11:30:00,39.15,39.19,39.08,39.12,576700.0,27.9946,28.0232,27.9445,27.9731,576700.0
2009-09-22 11:40:00,39.12,39.17,39.11,39.15,734800.0,27.9731,28.0089,27.966,27.9946,734800.0
2009-09-22 11:50:00,39.15,39.2,39.13,39.2,1239400.0,27.9946,28.0303,27.9803,28.0303,1239400.0
2009-09-22 12:00:00,39.2,39.26,39.2,39.24,811700.0,28.0303,28.0732,28.0303,28.0589,811700.0
2009-09-22 12:10:00,39.24,39.28,39.15,39.24,954900.0,28.0589,28.0875,27.9946,28.0589,954900.0
2009-09-22 12:20:00,39.24,39.26,39.21,39.23,750500.0,28.0589,28.0732,28.0375,28.0518,750500.0
2009-09-22 12:30:00,39.23,39.26,39.2,39.21,659300.0,28.0518,28.0732,28.0303,28.0375,659300.0
2009-09-22 12:40:00,39.21,39.23,39.18,39.19,908700.0,28.0375,28.0518,28.016,28.0232,908700.0
2009-09-22 12:50:00,39.2,39.22,39.2,39.2,417800.0,28.0303,28.0446,28.0303,28.0303,417800.0
2009-09-22 13:00:00,39.21,39.27,39.21,39.24,747900.0,28.0375,28.0804,28.0375,28.0589,747900.0
2009-09-22 13:10:00,39.25,39.27,39.18,39.2,1241800.0,28.0661,28.0804,28.016,28.0303,1241800.0
2009-09-22 13:20:00,39.2,39.21,39.15,39.19,587700.0,28.0303,28.0375,27.9946,28.0232,587700.0
2009-09-22 13:30:00,39.19,39.21,39.17,39.18,620200.0,28.0232,28.0375,28.0089,28.016,620200.0
2009-09-22 13:40:00,39.17,39.21,39.15,39.21,443600.0,28.0089,28.0375,27.9946,28.0375,443600.0
2009-09-22 13:50:00,39.21,39.24,39.2,39.21,483700.0,28.0375,28.0589,28.0303,28.0375,483700.0
2009-09-22 14:00:00,39.21,39.26,39.21,39.26,407200.0,28.0375,28.0732,28.0375,28.0732,407200.0
2009-09-22 14:10:00,39.25,39.27,39.1,39.25,378600.0,28.0661,28.0804,27.9588,28.0661,378600.0
2009-09-22 14:20:00,39.25,39.27,39.21,39.26,695600.0,28.0661,28.0804,28.0375,28.0732,695600.0
2009-09-22 14:30:00,39.26,39.28,39.22,39.24,702300.0,28.0732,28.0875,28.0446,28.0589,702300.0
2009-09-22 14:40:00,39.25,39.28,39.24,39.25,691100.0,28.0661,28.0875,28.0589,28.0661,691100.0
2009-09-22 14:50:00,39.25,39.32,39.25,39.32,549200.0,28.0661,28.1161,28.0661,28.1161,549200.0
2009-09-22 15:00:00,39.32,39.33,39.28,39.32,767200.0,28.1161,28.1233,28.0875,28.1161,767200.0
2009-09-22 15:10:00,39.32,39.32,39.26,39.3,802900.0,28.1161,28.1161,28.0732,28.1018,802900.0
2009-09-22 15:20:00,39.3,39.32,39.29,39.3,1227500.0,28.1018,28.1161,28.0947,28.1018,1227500.0
2009-09-22 15:30:00,39.31,39.32,39.28,39.28,912500.0,28.109,28.1161,28.0875,28.0875,912500.0
2009-09-22 15:40:00,39.28,39.36,39.28,39.33,2890300.0,28.0875,28.1447,28.0875,28.1233,2890300.0
2009-09-22 15:50:00,39.33,39.34,39.24,39.29,4551600.0,28.1233,28.1304,28.0589,28.0947,4551600.0
2009-09-23 09:30:00,39.21,39.23,39.11,39.18,1624000.0,28.0375,28.0518,27.966,28.016,1624000.0
2009-09-23 09:40:00,39.17,39.19,39.06,39.11,2204800.0,28.0089,28.0232,27.9302,27.966,2204800.0
2009-09-23 09:50:00,39.1,39.15,39.0,39.0,1463000.0,27.9588,27.9946,27.8873,27.8873,1463000.0
2009-09-23 10:00:00,39.0,39.03,38.97,39.0,1116900.0,27.8873,27.9088,27.8659,27.8873,1116900.0
2009-09-23 10:10:00,38.99,39.11,38.99,39.11,1600000.0,27.8802,27.966,27.8802,27.966,1600000.0
2009-09-23 10:20:00,39.11,39.12,39.0,39.09,1315100.0,27.966,27.9731,27.8873,27.9517,1315100.0
2009-09-23 10:30:00,39.08,39.08,38.91,38.91,1604500.0,27.9445,27.9445,27.823,27.823,1604500.0
2009-09-23 10:40:00,38.91,38.93,38.84,38.93,1320100.0,27.823,27.8373,27.7729,27.8373,1320100.0
2009-09-23 10:50:00,38.93,39.01,38.91,39.0,1017600.0,27.8373,27.8945,27.823,27.8873,1017600.0
2009-09-23 11:00:00,38.99,39.05,38.96,38.99,1018200.0,27.8802,27.9231,27.8587,27.8802,1018200.0
2009-09-23 11:10:00,38.99,38.99,38.93,38.95,401000.0,27.8802,27.8802,27.8373,27.8516,401000.0
2009-09-23 11:20:00,38.95,39.05,38.94,39.03,878000.0,27.8516,27.9231,27.8444,27.9088,878000.0
2009-09-23 11:30:00,39.03,39.06,38.95,39.05,945200.0,27.9088,27.9302,27.8516,27.9231,945200.0
2009-09-23 11:40:00,39.05,39.08,38.95,39.06,715200.0,27.9231,27.9445,27.8516,27.9302,715200.0
2009-09-23 11:50:00,39.05,39.08,39.03,39.08,726800.0,27.9231,27.9445,27.9088,27.9445,726800.0
2009-09-23 12:00:00,39.08,39.18,39.08,39.14,1159300.0,27.9445,28.016,27.9445,27.9874,1159300.0
2009-09-23 12:10:00,39.14,39.16,39.1,39.12,898800.0,27.9874,28.0017,27.9588,27.9731,898800.0
2009-09-23 12:20:00,39.12,39.16,39.11,39.13,730200.0,27.9731,28.0017,27.966,27.9803,730200.0
2009-09-23 12:30:00,39.12,39.18,39.11,39.12,520000.0,27.9731,28.016,27.966,27.9731,520000.0
2009-09-23 12:40:00,39.12,39.18,39.12,39.18,419100.0,27.9731,28.016,27.9731,28.016,419100.0
2009-09-23 12:50:00,39.18,39.19,39.15,39.19,1111700.0,28.016,28.0232,27.9946,28.0232,1111700.0
2009-09-23 13:00:00,39.18,39.19,39.15,39.17,1019300.0,28.016,28.0232,27.9946,28.0089,1019300.0
2009-09-23 13:10:00,39.17,39.22,39.16,39.21,451300.0,28.0089,28.0446,28.0017,28.0375,451300.0
2009-09-23 13:20:00,39.21,39.22,39.13,39.14,1160000.0,28.0375,28.0446,27.9803,27.9874,1160000.0
2009-09-23 13:30:00,39.14,39.16,39.1,39.15,529800.0,27.9874,28.0017,27.9588,27.9946,529800.0
2009-09-23 13:40:00,39.15,39.21,39.14,39.2,536500.0,27.9946,28.0375,27.9874,28.0303,536500.0
2009-09-23 13:50:00,39.19,39.23,39.18,39.22,493100.0,28.0232,28.0518,28.016,28.0446,493100.0
2009-09-23 14:00:00,39.22,39.22,39.18,39.2,358800.0,28.0446,28.0446,28.016,28.0303,358800.0
2009-09-23 14:10:00,39.19,39.35,39.14,39.33,1130200.0,28.0232,28.1376,27.9874,28.1233,1130200.0
2009-09-23 14:20:00,39.32,39.4,39.28,39.38,4512600.0,28.1161,28.1733,28.0875,28.159,4512600.0
2009-09-23 14:30:00,39.38,39.51,39.2,39.47,3803100.0,28.159,28.252,28.0303,28.2234,3803100.0
2009-09-23 14:40:00,39.46,39.49,39.38,39.42,1877300.0,28.2162,28.2377,28.159,28.1876,1877300.0
2009-09-23 14:50:00,39.42,39.45,39.23,39.27,1868500.0,28.1876,28.2091,28.0518,28.0804,1868500.0
2009-09-23 15:00:00,39.28,39.39,39.28,39.34,1513200.0,28.0875,28.1662,28.0875,28.1304,1513200.0
2009-09-23 15:10:00,39.35,39.35,39.12,39.21,3522500.0,28.1376,28.1376,27.9731,28.0375,3522500.0
2009-09-23 15:20:00,39.18,39.21,39.06,39.09,2190900.0,28.016,28.0375,27.9302,27.9517,2190900.0
2009-09-23 15:30:00,39.09,39.09,38.95,39.01,2430600.0,27.9517,27.9517,27.8516,27.8945,2430600.0
2009-09-23 15:40:00,39.01,39.05,38.87,38.92,3133600.0,27.8945,27.9231,27.7943,27.8301,3133600.0
2009-09-23 15:50:00,38.92,38.94,38.7,38.71,7227900.0,27.8301,27.8444,27.6728,27.6799,7227900.0
2009-09-24 09:30:00,38.84,38.9,38.71,38.71,5918600.0,27.7729,27.8158,27.6799,27.6799,5918600.0
2009-09-24 09:40:00,38.71,38.76,38.6,38.68,3549200.0,27.6799,27.7157,27.6013,27.6585,3549200.0
2009-09-24 09:50:00,38.69,38.7,38.58,38.65,2418700.0,27.6656,27.6728,27.587,27.637,2418700.0
2009-09-24 10:00:00,38.65,38.68,38.29,38.35,6420600.0,27.637,27.6585,27.3796,27.4225,6420600.0
2009-09-24 10:10:00,38.35,38.39,38.17,38.21,2591000.0,27.4225,27.4511,27.2938,27.3224,2591000.0
2009-09-24 10:20:00,38.21,38.28,38.12,38.24,2338200.0,27.3224,27.3725,27.2581,27.3439,2338200.0
2009-09-24 10:30:00,38.23,38.23,38.04,38.08,2471400.0,27.3367,27.3367,27.2008,27.2295,2471400.0
2009-09-24 10:40:00,38.08,38.1,37.95,38.07,2616900.0,27.2295,27.2438,27.1365,27.2223,2616900.0
2009-09-24 10:50:00,38.07,38.17,38.04,38.16,4440500.0,27.2223,27.2938,27.2008,27.2867,4440500.0
2009-09-24 11:00:00,38.15,38.17,38.11,38.17,1385000.0,27.2795,27.2938,27.2509,27.2938,1385000.0
2009-09-24 11:10:00,38.17,38.23,38.13,38.15,1298500.0,27.2938,27.3367,27.2652,27.2795,1298500.0
2009-09-24 11:20:00,38.15,38.16,38.06,38.12,725400.0,27.2795,27.2867,27.2152,27.2581,725400.0
2009-09-24 11:30:00,38.11,38.17,38.03,38.06,3543100.0,27.2509,27.2938,27.1937,27.2152,3543100.0
2009-09-24 11:40:00,38.06,38.09,38.02,38.05,1542200.0,27.2152,27.2366,27.1865,27.208,1542200.0
2009-09-24 11:50:00,38.04,38.05,37.91,37.96,3453400.0,27.2008,27.208,27.1079,27.1436,3453400.0
2009-09-24 12:00:00,37.96,37.99,37.92,37.95,2135900.0,27.1436,27.1651,27.115,27.1365,2135900.0
2009-09-24 12:10:00,37.95,37.99,37.94,37.94,1550000.0,27.1365,27.1651,27.1293,27.1293,1550000.0
2009-09-24 12:20:00,37.95,37.98,37.89,37.92,1662000.0,27.1365,27.1579,27.0936,27.115,1662000.0
2009-09-24 12:30:00,37.92,37.94,37.83,37.84,2175300.0,27.115,27.1293,27.0507,27.0578,2175300.0
2009-09-24 12:40:00,37.85,37.9,37.8,37.83,1830900.0,27.065,27.1007,27.0292,27.0507,1830900.0
2009-09-24 12:50:00,37.84,37.87,37.75,37.78,1623300.0,27.0578,27.0793,26.9935,27.0149,1623300.0
2009-09-24 13:00:00,37.77,37.86,37.76,37.85,1344600.0,27.0078,27.0721,27.0006,27.065,1344600.0
2009-09-24 13:10:00,37.85,37.92,37.81,37.81,1962000.0,27.065,27.115,27.0364,27.0364,1962000.0
2009-09-24 13:20:00,37.81,37.85,37.8,37.83,648000.0,27.0364,27.065,27.0292,27.0507,648000.0
2009-09-24 13:30:00,37.85,37.88,37.82,37.84,752300.0,27.065,27.0864,27.0435,27.0578,752300.0
2009-09-24 13:40:00,37.85,37.85,37.75,37.85,1324700.0,27.065,27.065,26.9935,27.065,1324700.0
2009-09-24 13:50:00,37.85,37.85,37.73,37.8,1002700.0,27.065,27.065,26.9792,27.0292,1002700.0
2009-09-24 14:00:00,37.79,37.85,37.78,37.79,1179900.0,27.0221,27.065,27.0149,27.0221,1179900.0
2009-09-24 14:10:00,37.79,37.8,37.72,37.78,1350100.0,27.0221,27.0292,26.972,27.0149,1350100.0
2009-09-24 14:20:00,37.79,37.8,37.7,37.76,1153800.0,27.0221,27.0292,26.9577,27.0006,1153800.0
2009-09-24 14:30:00,37.76,37.88,37.75,37.88,1333100.0,27.0006,27.0864,26.9935,27.0864,1333100.0
2009-09-24 14:40:00,37.88,37.89,37.82,37.87,1427800.0,27.0864,27.0936,27.0435,27.0793,1427800.0
2009-09-24 14:50:00,37.86,37.97,37.84,37.95,889900.0,27.0721,27.1508,27.0578,27.1365,889900.0
2009-09-24 15:00:00,37.96,38.0,37.92,37.96,1213800.0,27.1436,27.1722,27.115,27.1436,1213800.0
2009-09-24 15:10:00,37.96,38.06,37.95,38.02,1544800.0,27.1436,27.2152,27.1365,27.1865,1544800.0
2009-09-24 15:20:00,38.03,38.07,37.98,38.0,1421500.0,27.1937,27.2223,27.1579,27.1722,1421500.0
2009-09-24 15:30:00,38.0,38.04,37.9,37.92,1867400.0,27.1722,27.2008,27.1007,27.115,1867400.0
2009-09-24 15:40:00,37.92,38.04,37.9,38.0,1920600.0,27.115,27.2008,27.1007,27.1722,1920600.0
2009-09-24 15:50:00,38.0,38.06,37.91,37.91,5267100.0,27.1722,27.2152,27.1079,27.1079,5267100.0
2009-09-25 09:30:00,37.93,38.0,37.89,37.93,2303500.0,27.1222,27.1722,27.0936,27.1222,2303500.0
2009-09-25 09:40:00,37.92,38.19,37.88,38.1,4262500.0,27.115,27.3081,27.0864,27.2438,4262500.0
2009-09-25 09:50:00,38.09,38.24,38.01,38.1,2964700.0,27.2366,27.3439,27.1794,27.2438,2964700.0
2009-09-25 10:00:00,38.09,38.25,38.0,38.25,2374300.0,27.2366,27.351,27.1722,27.351,2374300.0
2009-09-25 10:10:00,38.25,38.27,38.17,38.23,1843900.0,27.351,27.3653,27.2938,27.3367,1843900.0
2009-09-25 10:20:00,38.23,38.28,38.15,38.2,1086400.0,27.3367,27.3725,27.2795,27.3153,1086400.0
2009-09-25 10:30:00,38.2,38.25,38.09,38.09,1230500.0,27.3153,27.351,27.2366,27.2366,1230500.0
2009-09-25 10:40:00,38.09,38.21,38.06,38.18,3741400.0,27.2366,27.3224,27.2152,27.301,3741400.0
2009-09-25 10:50:00,38.18,38.2,38.12,38.16,2176600.0,27.301,27.3153,27.2581,27.2867,2176600.0
2009-09-25 11:00:00,38.16,38.23,38.13,38.2,1166200.0,27.2867,27.3367,27.2652,27.3153,1166200.0
2009-09-25 11:10:00,38.2,38.2,38.07,38.14,978900.0,27.3153,27.3153,27.2223,27.2724,978900.0
2009-09-25 11:20:00,38.14,38.17,38.1,38.17,1025800.0,27.2724,27.2938,27.2438,27.2938,1025800.0
2009-09-25 11:30:00,38.17,38.18,38.1,38.18,598400.0,27.2938,27.301,27.2438,27.301,598400.0
2009-09-25 11:40:00,38.17,38.21,38.13,38.16,908000.0,27.2938,27.3224,27.2652,27.2867,908000.0
2009-09-25 11:50:00,38.17,38.18,38.09,38.1,1094900.0,27.2938,27.301,27.2366,27.2438,1094900.0
2009-09-25 12:00:00,38.1,38.12,38.02,38.06,1160600.0,27.2438,27.2581,27.1865,27.2152,1160600.0
2009-09-25 12:10:00,38.06,38.07,37.9,37.97,1758700.0,27.2152,27.2223,27.1007,27.1508,1758700.0
2009-09-25 12:20:00,37.96,38.03,37.87,37.9,2126700.0,27.1436,27.1937,27.0793,27.1007,2126700.0
2009-09-25 12:30:00,37.91,37.96,37.87,37.87,1051300.0,27.1079,27.1436,27.0793,27.0793,1051300.0
2009-09-25 12:40:00,37.88,37.93,37.85,37.92,706500.0,27.0864,27.1222,27.065,27.115,706500.0
2009-09-25 12:50:00,37.92,37.96,37.91,37.92,441200.0,27.115,27.1436,27.1079,27.115,441200.0
2009-09-25 13:00:00,37.92,37.94,37.9,37.91,454000.0,27.115,27.1293,27.1007,27.1079,454000.0
2009-09-25 13:10:00,37.92,37.92,37.86,37.89,1571500.0,27.115,27.115,27.0721,27.0936,1571500.0
2009-09-25 13:20:00,37.88,37.99,37.86,37.99,582400.0,27.0864,27.1651,27.0721,27.1651,582400.0
2009-09-25 13:30:00,37.99,38.01,37.96,37.99,403000.0,27.1651,27.1794,27.1436,27.1651,403000.0
2009-09-25 13:40:00,37.99,38.03,37.98,38.01,559700.0,27.1651,27.1937,27.1579,27.1794,559700.0
2009-09-25 13:50:00,38.02,38.14,38.01,38.12,1132800.0,27.1865,27.2724,27.1794,27.2581,1132800.0
2009-09-25 14:00:00,38.13,38.19,38.11,38.14,1603300.0,27.2652,27.3081,27.2509,27.2724,1603300.0
2009-09-25 14:10:00,38.14,38.15,38.08,38.11,644700.0,27.2724,27.2795,27.2295,27.2509,644700.0
2009-09-25 14:20:00,38.11,38.15,38.08,38.09,462600.0,27.2509,27.2795,27.2295,27.2366,462600.0
2009-09-25 14:30:00,38.08,38.12,38.03,38.11,710100.0,27.2295,27.2581,27.1937,27.2509,710100.0
2009-09-25 14:40:00,38.11,38.12,38.06,38.07,369100.0,27.2509,27.2581,27.2152,27.2223,369100.0
2009-09-25 14:50:00,38.06,38.18,38.05,38.18,509600.0,27.2152,27.301,27.208,27.301,509600.0
2009-09-25 15:00:00,38.17,38.18,38.12,38.14,489500.0,27.2938,27.301,27.2581,27.2724,489500.0
2009-09-25 15:10:00,38.15,38.16,38.1,38.15,1126300.0,27.2795,27.2867,27.2438,27.2795,1126300.0
2009-09-25 15:20:00,38.15,38.19,38.12,38.18,1349400.0,27.2795,27.3081,27.2581,27.301,1349400.0
2009-09-25 15:30:00,38.19,38.2,38.12,38.13,2178200.0,27.3081,27.3153,27.2581,27.2652,2178200.0
2009-09-25 15:40:00,38.13,38.14,38.05,38.12,2293600.0,27.2652,27.2724,27.208,27.2581,2293600.0
2009-09-25 15:50:00,38.12,38.17,38.09,38.11,5831900.0,27.2581,27.2938,27.2366,27.2509,5831900.0
2009-09-28 09:30:00,38.19,38.23,38.12,38.14,2352300.0,27.3081,27.3367,27.2581,27.2724,2352300.0
2009-09-28 09:40:00,38.14,38.44,38.13,38.38,3151100.0,27.2724,27.4869,27.2652,27.444,3151100.0
2009-09-28 09:50:00,38.39,38.48,38.36,38.4,2587800.0,27.4511,27.5155,27.4297,27.4583,2587800.0
2009-09-28 10:00:00,38.41,38.51,38.4,38.49,2062100.0,27.4654,27.5369,27.4583,27.5226,2062100.0
2009-09-28 10:10:00,38.49,38.5,38.43,38.44,887500.0,27.5226,27.5298,27.4797,27.4869,887500.0
2009-09-28 10:20:00,38.44,38.51,38.42,38.5,557000.0,27.4869,27.5369,27.4726,27.5298,557000.0
2009-09-28 10:30:00,38.5,38.62,38.5,38.57,1076000.0,27.5298,27.6156,27.5298,27.5798,1076000.0
2009-09-28 10:40:00,38.56,38.6,38.56,38.57,881600.0,27.5727,27.6013,27.5727,27.5798,881600.0
2009-09-28 10:50:00,38.57,38.6,38.55,38.57,1725800.0,27.5798,27.6013,27.5655,27.5798,1725800.0
2009-09-28 11:00:00,38.57,38.69,38.56,38.68,978300.0,27.5798,27.6656,27.5727,27.6585,978300.0
2009-09-28 11:10:00,38.67,38.69,38.64,38.65,621200.0,27.6513,27.6656,27.6299,27.637,621200.0
2009-09-28 11:20:00,38.65,38.71,38.64,38.68,661300.0,27.637,27.6799,27.6299,27.6585,661300.0
2009-09-28 11:30:00,38.68,38.74,38.68,38.73,601100.0,27.6585,27.7014,27.6585,27.6942,601100.0
2009-09-28 11:40:00,38.73,38.75,38.71,38.74,756200.0,27.6942,27.7085,27.6799,27.7014,756200.0
2009-09-28 11:50:00,38.74,38.78,38.73,38.76,720800.0,27.7014,27.73,27.6942,27.7157,720800.0
2009-09-28 12:00:00,38.76,38.83,38.75,38.81,853800.0,27.7157,27.7657,27.7085,27.7514,853800.0
2009-09-28 12:10:00,38.81,38.81,38.65,38.81,217100.0,27.7514,27.7514,27.637,27.7514,217100.0
2009-09-28 12:20:00,38.81,38.82,38.79,38.81,337100.0,27.7514,27.7586,27.7371,27.7514,337100.0
2009-09-28 12:30:00,38.82,38.82,38.8,38.81,387200.0,27.7586,27.7586,27.7443,27.7514,387200.0
2009-09-28 12:40:00,38.81,38.83,38.8,38.81,897600.0,27.7514,27.7657,27.7443,27.7514,897600.0
2009-09-28 12:50:00,38.8,38.81,38.71,38.72,940200.0,27.7443,27.7514,27.6799,27.6871,940200.0
2009-09-28 13:00:00,38.72,38.73,38.69,38.72,476700.0,27.6871,27.6942,27.6656,27.6871,476700.0
2009-09-28 13:10:00,38.72,38.75,38.71,38.72,266300.0,27.6871,27.7085,27.6799,27.6871,266300.0
2009-09-28 13:20:00,38.72,38.75,38.71,38.75,160700.0,27.6871,27.7085,27.6799,27.7085,160700.0
2009-09-28 13:30:00,38.75,38.75,38.71,38.71,386400.0,27.7085,27.7085,27.6799,27.6799,386400.0
2009-09-28 13:40:00,38.72,38.79,38.71,38.78,1052200.0,27.6871,27.7371,27.6799,27.73,1052200.0
2009-09-28 13:50:00,38.78,38.79,38.72,38.73,385600.0,27.73,27.7371,27.6871,27.6942,385600.0
2009-09-28 14:00:00,38.72,38.75,38.68,38.69,373400.0,27.6871,27.7085,27.6585,27.6656,373400.0
2009-09-28 14:10:00,38.68,38.69,38.62,38.68,736300.0,27.6585,27.6656,27.6156,27.6585,736300.0
2009-09-28 14:20:00,38.68,38.72,38.66,38.7,566300.0,27.6585,27.6871,27.6442,27.6728,566300.0
2009-09-28 14:30:00,38.7,38.71,38.63,38.68,1244400.0,27.6728,27.6799,27.6227,27.6585,1244400.0
2009-09-28 14:40:00,38.69,38.72,38.68,38.69,1093100.0,27.6656,27.6871,27.6585,27.6656,1093100.0
2009-09-28 14:50:00,38.7,38.71,38.64,38.65,1057900.0,27.6728,27.6799,27.6299,27.637,1057900.0
2009-09-28 15:00:00,38.64,38.7,38.62,38.67,842000.0,27.6299,27.6728,27.6156,27.6513,842000.0
2009-09-28 15:10:00,38.68,38.68,38.63,38.66,389700.0,27.6585,27.6585,27.6227,27.6442,389700.0
2009-09-28 15:20:00,38.66,38.73,38.66,38.67,732900.0,27.6442,27.6942,27.6442,27.6513,732900.0
2009-09-28 15:30:00,38.66,38.7,38.63,38.66,1385200.0,27.6442,27.6728,27.6227,27.6442,1385200.0
2009-09-28 15:40:00,38.66,38.67,38.61,38.61,2531900.0,27.6442,27.6513,27.6084,27.6084,2531900.0
2009-09-28 15:50:00,38.6,38.68,38.57,38.6,5808700.0,27.6013,27.6585,27.5798,27.6013,5808700.0
2009-09-29 09:30:00,38.77,38.86,38.68,38.81,1988400.0,27.7228,27.7872,27.6585,27.7514,1988400.0
2009-09-29 09:40:00,38.82,38.9,38.74,38.75,1809900.0,27.7586,27.8158,27.7014,27.7085,1809900.0
2009-09-29 09:50:00,38.76,38.9,38.73,38.86,1423100.0,27.7157,27.8158,27.6942,27.7872,1423100.0
2009-09-29 10:00:00,38.85,38.86,38.53,38.71,4397100.0,27.78,27.7872,27.5512,27.6799,4397100.0
2009-09-29 10:10:00,38.71,38.78,38.65,38.71,1578200.0,27.6799,27.73,27.637,27.6799,1578200.0
2009-09-29 10:20:00,38.71,38.74,38.66,38.72,1561000.0,27.6799,27.7014,27.6442,27.6871,1561000.0
2009-09-29 10:30:00,38.73,38.78,38.69,38.77,817100.0,27.6942,27.73,27.6656,27.7228,817100.0
2009-09-29 10:40:00,38.77,38.8,38.67,38.71,750100.0,27.7228,27.7443,27.6513,27.6799,750100.0
2009-09-29 10:50:00,38.72,38.72,38.56,38.58,1370400.0,27.6871,27.6871,27.5727,27.587,1370400.0
2009-09-29 11:00:00,38.58,38.59,38.51,38.57,527400.0,27.587,27.5941,27.5369,27.5798,527400.0
2009-09-29 11:10:00,38.56,38.61,38.55,38.58,511700.0,27.5727,27.6084,27.5655,27.587,511700.0
2009-09-29 11:20:00,38.57,38.64,38.44,38.62,463100.0,27.5798,27.6299,27.4869,27.6156,463100.0
2009-09-29 11:30:00,38.63,38.63,38.56,38.58,396000.0,27.6227,27.6227,27.5727,27.587,396000.0
2009-09-29 11:40:00,38.58,38.6,38.45,38.51,1007000.0,27.587,27.6013,27.494,27.5369,1007000.0
2009-09-29 11:50:00,38.51,38.57,38.47,38.53,226700.0,27.5369,27.5798,27.5083,27.5512,226700.0
2009-09-29 12:00:00,38.53,38.59,38.53,38.58,292300.0,27.5512,27.5941,27.5512,27.587,292300.0
2009-09-29 12:10:00,38.58,38.65,38.53,38.61,1130700.0,27.587,27.637,27.5512,27.6084,1130700.0
2009-09-29 12:20:00,38.62,38.64,38.54,38.56,815500.0,27.6156,27.6299,27.5584,27.5727,815500.0
2009-09-29 12:30:00,38.56,38.63,38.55,38.63,315800.0,27.5727,27.6227,27.5655,27.6227,315800.0
2009-09-29 12:40:00,38.63,38.67,38.63,38.66,220400.0,27.6227,27.6513,27.6227,27.6442,220400.0
2009-09-29 12:50:00,38.66,38.7,38.65,38.7,342600.0,27.6442,27.6728,27.637,27.6728,342600.0
2009-09-29 13:00:00,38.69,38.76,38.69,38.75,303000.0,27.6656,27.7157,27.6656,27.7085,303000.0
2009-09-29 13:10:00,38.75,38.78,38.72,38.74,784300.0,27.7085,27.73,27.6871,27.7014,784300.0
2009-09-29 13:20:00,38.76,38.77,38.73,38.77,257500.0,27.7157,27.7228,27.6942,27.7228,257500.0
2009-09-29 13:30:00,38.77,38.77,38.71,38.74,510300.0,27.7228,27.7228,27.6799,27.7014,510300.0
2009-09-29 13:40:00,38.74,38.77,38.72,38.76,220700.0,27.7014,27.7228,27.6871,27.7157,220700.0
2009-09-29 13:50:00,38.75,38.8,38.73,38.76,442400.0,27.7085,27.7443,27.6942,27.7157,442400.0
2009-09-29 14:00:00,38.76,38.76,38.65,38.68,891100.0,27.7157,27.7157,27.637,27.6585,891100.0
2009-09-29 14:10:00,38.68,38.72,38.67,38.71,323600.0,27.6585,27.6871,27.6513,27.6799,323600.0
2009-09-29 14:20:00,38.7,38.72,38.68,38.71,263800.0,27.6728,27.6871,27.6585,27.6799,263800.0
2009-09-29 14:30:00,38.7,38.72,38.63,38.65,589500.0,27.6728,27.6871,27.6227,27.637,589500.0
2009-09-29 14:40:00,38.65,38.68,38.63,38.67,367500.0,27.637,27.6585,27.6227,27.6513,367500.0
2009-09-29 14:50:00,38.66,38.76,38.64,38.72,1006700.0,27.6442,27.7157,27.6299,27.6871,1006700.0
2009-09-29 15:00:00,38.72,38.77,38.71,38.72,673200.0,27.6871,27.7228,27.6799,27.6871,673200.0
2009-09-29 15:10:00,38.72,38.73,38.67,38.71,770700.0,27.6871,27.6942,27.6513,27.6799,770700.0
2009-09-29 15:20:00,38.7,38.77,38.69,38.7,705100.0,27.6728,27.7228,27.6656,27.6728,705100.0
2009-09-29 15:30:00,38.7,38.76,38.67,38.75,880500.0,27.6728,27.7157,27.6513,27.7085,880500.0
2009-09-29 15:40:00,38.74,38.77,38.71,38.72,1504400.0,27.7014,27.7228,27.6799,27.6871,1504400.0
2009-09-29 15:50:00,38.72,38.73,38.66,38.66,3376600.0,27.6871,27.6942,27.6442,27.6442,3376600.0
2009-09-30 09:30:00,38.97,39.03,38.93,39.01,2584300.0,27.8659,27.9088,27.8373,27.8945,2584300.0
2009-09-30 09:40:00,39.0,39.01,38.6,38.6,4278600.0,27.8873,27.8945,27.6013,27.6013,4278600.0
2009-09-30 09:50:00,38.61,38.65,38.46,38.49,3825900.0,27.6084,27.637,27.5012,27.5226,3825900.0
2009-09-30 10:00:00,38.48,38.54,38.4,38.44,4277700.0,27.5155,27.5584,27.4583,27.4869,4277700.0
2009-09-30 10:10:00,38.44,38.57,38.42,38.56,5955900.0,27.4869,27.5798,27.4726,27.5727,5955900.0
2009-09-30 10:20:00,38.56,38.6,38.51,38.57,5601100.0,27.5727,27.6013,27.5369,27.5798,5601100.0
2009-09-30 10:30:00,38.58,38.68,38.56,38.67,3294300.0,27.587,27.6585,27.5727,27.6513,3294300.0
2009-09-30 10:40:00,38.67,38.74,38.65,38.72,4096400.0,27.6513,27.7014,27.637,27.6871,4096400.0
2009-09-30 10:50:00,38.72,38.77,38.72,38.75,2589300.0,27.6871,27.7228,27.6871,27.7085,2589300.0
2009-09-30 11:00:00,38.75,38.84,38.74,38.78,4029300.0,27.7085,27.7729,27.7014,27.73,4029300.0
2009-09-30 11:10:00,38.78,38.79,38.73,38.73,2505100.0,27.73,27.7371,27.6942,27.6942,2505100.0
2009-09-30 11:20:00,38.73,38.81,38.72,38.79,1369300.0,27.6942,27.7514,27.6871,27.7371,1369300.0
2009-09-30 11:30:00,38.78,38.88,38.77,38.77,2055000.0,27.73,27.8015,27.7228,27.7228,2055000.0
2009-09-30 11:40:00,38.78,38.82,38.75,38.78,3190600.0,27.73,27.7586,27.7085,27.73,3190600.0
2009-09-30 11:50:00,38.77,38.97,38.77,38.93,4660100.0,27.7228,27.8659,27.7228,27.8373,4660100.0
2009-09-30 12:00:00,38.93,38.94,38.88,38.89,1196600.0,27.8373,27.8444,27.8015,27.8086,1196600.0
2009-09-30 12:10:00,38.9,39.01,38.88,38.96,2489200.0,27.8158,27.8945,27.8015,27.8587,2489200.0
2009-09-30 12:20:00,38.96,39.06,38.93,39.05,2762800.0,27.8587,27.9302,27.8373,27.9231,2762800.0
2009-09-30 12:30:00,39.05,39.1,39.03,39.05,1620300.0,27.9231,27.9588,27.9088,27.9231,1620300.0
2009-09-30 12:40:00,39.06,39.17,39.05,39.12,2192900.0,27.9302,28.0089,27.9231,27.9731,2192900.0
2009-09-30 12:50:00,39.12,39.24,39.12,39.2,1889700.0,27.9731,28.0589,27.9731,28.0303,1889700.0
2009-09-30 13:00:00,39.21,39.32,39.19,39.21,2836900.0,28.0375,28.1161,28.0232,28.0375,2836900.0
2009-09-30 13:10:00,39.21,39.23,39.15,39.17,1419900.0,28.0375,28.0518,27.9946,28.0089,1419900.0
2009-09-30 13:20:00,39.16,39.22,39.16,39.18,959700.0,28.0017,28.0446,28.0017,28.016,959700.0
2009-09-30 13:30:00,39.18,39.25,39.17,39.2,2598400.0,28.016,28.0661,28.0089,28.0303,2598400.0
2009-09-30 13:40:00,39.2,39.22,39.17,39.18,2226000.0,28.0303,28.0446,28.0089,28.016,2226000.0
2009-09-30 13:50:00,39.18,39.22,39.17,39.17,1356400.0,28.016,28.0446,28.0089,28.0089,1356400.0
2009-09-30 14:00:00,39.18,39.19,39.1,39.16,1702300.0,28.016,28.0232,27.9588,28.0017,1702300.0
2009-09-30 14:10:00,39.16,39.21,39.13,39.19,1605700.0,28.0017,28.0375,27.9803,28.0232,1605700.0
2009-09-30 14:20:00,39.19,39.21,39.16,39.18,1647100.0,28.0232,28.0375,28.0017,28.016,1647100.0
2009-09-30 14:30:00,39.17,39.2,39.13,39.19,1902300.0,28.0089,28.0303,27.9803,28.0232,1902300.0
2009-09-30 14:40:00,39.19,39.26,39.18,39.21,2053800.0,28.0232,28.0732,28.016,28.0375,2053800.0
2009-09-30 14:50:00,39.2,39.21,39.09,39.09,2326400.0,28.0303,28.0375,27.9517,27.9517,2326400.0
2009-09-30 15:00:00,39.09,39.2,38.96,39.01,3882800.0,27.9517,28.0303,27.8587,27.8945,3882800.0
2009-09-30 15:10:00,39.02,39.06,38.95,39.03,4820000.0,27.9016,27.9302,27.8516,27.9088,4820000.0
2009-09-30 15:20:00,39.03,39.1,39.01,39.04,3314300.0,27.9088,27.9588,27.8945,27.9159,3314300.0
2009-09-30 15:30:00,39.04,39.13,38.99,39.05,4107400.0,27.9159,27.9803,27.8802,27.9231,4107400.0
2009-09-30 15:40:00,39.05,39.08,38.97,39.04,6509400.0,27.9231,27.9445,27.8659,27.9159,6509400.0
2009-09-30 15:50:00,39.04,39.07,38.92,38.92,13112200.0,27.9159,27.9374,27.8301,27.8301,13112200.0
2009-10-01 09:30:00,38.8,38.87,38.62,38.71,3701900.0,27.7443,27.7943,27.6156,27.6799,3701900.0
2009-10-01 09:40:00,38.71,38.78,38.67,38.78,2131000.0,27.6799,27.73,27.6513,27.73,2131000.0
2009-10-01 09:50:00,38.78,38.78,38.64,38.67,1867500.0,27.73,27.73,27.6299,27.6513,1867500.0
2009-10-01 10:00:00,38.68,38.73,38.4,38.41,6473200.0,27.6585,27.6942,27.4583,27.4654,6473200.0
2009-10-01 10:10:00,38.41,38.5,38.35,38.39,2704100.0,27.4654,27.5298,27.4225,27.4511,2704100.0
2009-10-01 10:20:00,38.4,38.45,38.37,38.4,1985300.0,27.4583,27.494,27.4368,27.4583,1985300.0
2009-10-01 10:30:00,38.4,38.47,38.36,38.41,1803200.0,27.4583,27.5083,27.4297,27.4654,1803200.0
2009-10-01 10:40:00,38.42,38.47,38.36,38.4,1769900.0,27.4726,27.5083,27.4297,27.4583,1769900.0
2009-10-01 10:50:00,38.41,38.45,38.35,38.39,1423700.0,27.4654,27.494,27.4225,27.4511,1423700.0
2009-10-01 11:00:00,38.38,38.39,38.1,38.11,6958200.0,27.444,27.4511,27.2438,27.2509,6958200.0
2009-10-01 11:10:00,38.11,38.13,38.07,38.09,3874800.0,27.2509,27.2652,27.2223,27.2366,3874800.0
2009-10-01 11:20:00,38.09,38.13,38.02,38.06,2669000.0,27.2366,27.2652,27.1865,27.2152,2669000.0
2009-10-01 11:30:00,38.06,38.09,37.99,38.03,2354000.0,27.2152,27.2366,27.1651,27.1937,2354000.0
2009-10-01 11:40:00,38.03,38.09,38.03,38.05,1712000.0,27.1937,27.2366,27.1937,27.208,1712000.0
2009-10-01 11:50:00,38.04,38.06,37.98,38.04,1710200.0,27.2008,27.2152,27.1579,27.2008,1710200.0
2009-10-01 12:00:00,38.04,38.05,37.96,37.98,1356800.0,27.2008,27.208,27.1436,27.1579,1356800.0
2009-10-01 12:10:00,37.98,38.05,37.97,38.03,1604500.0,27.1579,27.208,27.1508,27.1937,1604500.0
2009-10-01 12:20:00,38.03,38.1,38.03,38.08,1289500.0,27.1937,27.2438,27.1937,27.2295,1289500.0
2009-10-01 12:30:00,38.07,38.14,38.06,38.06,1633200.0,27.2223,27.2724,27.2152,27.2152,1633200.0
2009-10-01 12:40:00,38.06,38.07,38.01,38.03,1642100.0,27.2152,27.2223,27.1794,27.1937,1642100.0
2009-10-01 12:50:00,38.03,38.05,38.01,38.04,1719700.0,27.1937,27.208,27.1794,27.2008,1719700.0
2009-10-01 13:00:00,38.05,38.05,37.94,37.96,1341600.0,27.208,27.208,27.1293,27.1436,1341600.0
2009-10-01 13:10:00,37.96,38.4,37.89,37.9,1862900.0,27.1436,27.4583,27.0936,27.1007,1862900.0
2009-10-01 13:20:00,37.9,37.92,37.78,37.82,2544800.0,27.1007,27.115,27.0149,27.0435,2544800.0
2009-10-01 13:30:00,37.83,37.93,37.81,37.89,2122400.0,27.0507,27.1222,27.0364,27.0936,2122400.0
2009-10-01 13:40:00,37.9,38.02,37.89,37.98,906600.0,27.1007,27.1865,27.0936,27.1579,906600.0
2009-10-01 13:50:00,37.98,38.01,37.9,37.93,1545800.0,27.1579,27.1794,27.1007,27.1222,1545800.0
2009-10-01 14:00:00,37.93,37.97,37.87,37.97,1281200.0,27.1222,27.1508,27.0793,27.1508,1281200.0
2009-10-01 14:10:00,37.96,38.01,37.94,37.95,1021100.0,27.1436,27.1794,27.1293,27.1365,1021100.0
2009-10-01 14:20:00,37.95,37.99,37.91,37.97,1050500.0,27.1365,27.1651,27.1079,27.1508,1050500.0
2009-10-01 14:30:00,37.97,37.98,37.9,37.95,952400.0,27.1508,27.1579,27.1007,27.1365,952400.0
2009-10-01 14:40:00,37.94,37.94,37.86,37.92,1011500.0,27.1293,27.1293,27.0721,27.115,1011500.0
2009-10-01 14:50:00,37.92,37.95,37.89,37.89,778200.0,27.115,27.1365,27.0936,27.0936,778200.0
2009-10-01 15:00:00,37.89,37.91,37.82,37.84,1103000.0,27.0936,27.1079,27.0435,27.0578,1103000.0
2009-10-01 15:10:00,37.84,37.9,37.83,37.89,2173900.0,27.0578,27.1007,27.0507,27.0936,2173900.0
2009-10-01 15:20:00,37.88,37.9,37.82,37.85,2204800.0,27.0864,27.1007,27.0435,27.065,2204800.0
2009-10-01 15:30:00,37.85,37.95,37.83,37.9,3198800.0,27.065,27.1365,27.0507,27.1007,3198800.0
2009-10-01 15:40:00,37.89,37.98,37.89,37.97,3514300.0,27.0936,27.1579,27.0936,27.1508,3514300.0
2009-10-01 15:50:00,37.97,37.98,37.84,37.85,10459100.0,27.1508,27.1579,27.0578,27.065,10459100.0
2009-10-02 09:30:00,37.38,37.5,37.3,37.41,5474800.0,26.7289,26.8147,26.6717,26.7504,5474800.0
2009-10-02 09:40:00,37.41,37.54,37.34,37.52,3962600.0,26.7504,26.8433,26.7003,26.829,3962600.0
2009-10-02 09:50:00,37.51,37.65,37.48,37.5,2991400.0,26.8219,26.922,26.8004,26.8147,2991400.0
2009-10-02 10:00:00,37.5,37.69,37.45,37.54,3206900.0,26.8147,26.9506,26.779,26.8433,3206900.0
2009-10-02 10:10:00,37.53,37.66,37.52,37.58,2293100.0,26.8362,26.9291,26.829,26.8719,2293100.0
2009-10-02 10:20:00,37.59,37.79,37.57,37.77,1868300.0,26.8791,27.0221,26.8648,27.0078,1868300.0
2009-10-02 10:30:00,37.76,37.89,37.72,37.84,1696500.0,27.0006,27.0936,26.972,27.0578,1696500.0
2009-10-02 10:40:00,37.84,37.86,37.69,37.69,1528800.0,27.0578,27.0721,26.9506,26.9506,1528800.0
2009-10-02 10:50:00,37.69,37.73,37.61,37.63,1712700.0,26.9506,26.9792,26.8934,26.9077,1712700.0
2009-10-02 11:00:00,37.63,37.68,37.63,37.64,1624300.0,26.9077,26.9434,26.9077,26.9148,1624300.0
2009-10-02 11:10:00,37.65,37.66,37.58,37.6,1326600.0,26.922,26.9291,26.8719,26.8862,1326600.0
2009-10-02 11:20:00,37.6,37.66,37.55,37.65,1280600.0,26.8862,26.9291,26.8505,26.922,1280600.0
2009-10-02 11:30:00,37.65,37.78,37.59,37.62,2233200.0,26.922,27.0149,26.8791,26.9005,2233200.0
2009-10-02 11:40:00,37.62,37.65,37.55,37.63,1367300.0,26.9005,26.922,26.8505,26.9077,1367300.0
2009-10-02 11:50:00,37.63,37.67,37.6,37.62,1009000.0,26.9077,26.9363,26.8862,26.9005,1009000.0
2009-10-02 12:00:00,37.62,37.76,37.62,37.7,1117000.0,26.9005,27.0006,26.9005,26.9577,1117000.0
2009-10-02 12:10:00,37.7,37.75,37.65,37.74,673400.0,26.9577,26.9935,26.922,26.9863,673400.0
2009-10-02 12:20:00,37.74,37.76,37.69,37.75,519700.0,26.9863,27.0006,26.9506,26.9935,519700.0
2009-10-02 12:30:00,37.75,37.78,37.72,37.74,648400.0,26.9935,27.0149,26.972,26.9863,648400.0
2009-10-02 12:40:00,37.74,37.81,37.6,37.72,1164400.0,26.9863,27.0364,26.8862,26.972,1164400.0
2009-10-02 12:50:00,37.71,37.76,37.61,37.74,1062600.0,26.9649,27.0006,26.8934,26.9863,1062600.0
2009-10-02 13:00:00,37.73,37.8,37.72,37.76,634300.0,26.9792,27.0292,26.972,27.0006,634300.0
2009-10-02 13:10:00,37.75,37.9,37.75,37.83,1920700.0,26.9935,27.1007,26.9935,27.0507,1920700.0
2009-10-02 13:20:00,37.83,37.87,37.79,37.87,826100.0,27.0507,27.0793,27.0221,27.0793,826100.0
2009-10-02 13:30:00,37.87,37.91,37.83,37.85,716900.0,27.0793,27.1079,27.0507,27.065,716900.0
2009-10-02 13:40:00,37.85,37.92,37.83,37.9,733200.0,27.065,27.115,27.0507,27.1007,733200.0
2009-10-02 13:50:00,37.91,37.92,37.88,37.89,1344900.0,27.1079,27.115,27.0864,27.0936,1344900.0
2009-10-02 14:00:00,37.89,37.92,37.82,37.85,2375600.0,27.0936,27.115,27.0435,27.065,2375600.0
2009-10-02 14:10:00,37.85,37.97,37.84,37.97,999400.0,27.065,27.1508,27.0578,27.1508,999400.0
2009-10-02 14:20:00,37.97,37.98,37.91,37.92,648000.0,27.1508,27.1579,27.1079,27.115,648000.0
2009-10-02 14:30:00,37.92,37.94,37.91,37.91,725300.0,27.115,27.1293,27.1079,27.1079,725300.0
2009-10-02 14:40:00,37.91,37.92,37.85,37.87,888600.0,27.1079,27.115,27.065,27.0793,888600.0
2009-10-02 14:50:00,37.87,37.9,37.81,37.82,1120600.0,27.0793,27.1007,27.0364,27.0435,1120600.0
2009-10-02 15:00:00,37.82,37.87,37.77,37.82,1039500.0,27.0435,27.0793,27.0078,27.0435,1039500.0
2009-10-02 15:10:00,37.83,37.83,37.75,37.77,688600.0,27.0507,27.0507,26.9935,27.0078,688600.0
2009-10-02 15:20:00,37.77,37.81,37.77,37.78,312700.0,27.0078,27.0364,27.0078,27.0149,312700.0
2009-10-02 15:30:00,37.78,37.87,37.78,37.83,1112700.0,27.0149,27.0793,27.0149,27.0507,1112700.0
2009-10-02 15:40:00,37.82,37.89,37.81,37.87,980200.0,27.0435,27.0936,27.0364,27.0793,980200.0
2009-10-02 15:50:00,37.87,37.89,37.79,37.84,6541900.0,27.0793,27.0936,27.0221,27.0578,6541900.0
2009-10-05 09:30:00,38.2,38.22,38.01,38.08,2751500.0,27.3153,27.3296,27.1794,27.2295,2751500.0
2009-10-05 09:40:00,38.08,38.36,38.05,38.31,6111700.0,27.2295,27.4297,27.208,27.3939,6111700.0
2009-10-05 09:50:00,38.31,38.39,38.3,38.34,2874800.0,27.3939,27.4511,27.3868,27.4154,2874800.0
2009-10-05 10:00:00,38.35,38.5,38.15,38.21,4453700.0,27.4225,27.5298,27.2795,27.3224,4453700.0
2009-10-05 10:10:00,38.21,38.27,38.1,38.2,3742400.0,27.3224,27.3653,27.2438,27.3153,3742400.0
2009-10-05 10:20:00,38.2,38.22,38.12,38.2,4806400.0,27.3153,27.3296,27.2581,27.3153,4806400.0
2009-10-05 10:30:00,38.21,38.31,38.2,38.28,1055800.0,27.3224,27.3939,27.3153,27.3725,1055800.0
2009-10-05 10:40:00,38.28,38.31,38.23,38.26,788600.0,27.3725,27.3939,27.3367,27.3582,788600.0
2009-10-05 10:50:00,38.26,38.38,38.23,38.37,829600.0,27.3582,27.444,27.3367,27.4368,829600.0
2009-10-05 11:00:00,38.37,38.41,38.27,38.33,1427200.0,27.4368,27.4654,27.3653,27.4082,1427200.0
2009-10-05 11:10:00,38.33,38.38,38.26,38.3,1196200.0,27.4082,27.444,27.3582,27.3868,1196200.0
2009-10-05 11:20:00,38.31,38.37,38.29,38.32,975500.0,27.3939,27.4368,27.3796,27.4011,975500.0
2009-10-05 11:30:00,38.32,38.36,38.24,38.26,1045600.0,27.4011,27.4297,27.3439,27.3582,1045600.0
2009-10-05 11:40:00,38.26,38.32,38.25,38.31,718300.0,27.3582,27.4011,27.351,27.3939,718300.0
2009-10-05 11:50:00,38.32,38.43,38.31,38.35,944800.0,27.4011,27.4797,27.3939,27.4225,944800.0
2009-10-05 12:00:00,38.35,38.5,38.35,38.37,793500.0,27.4225,27.5298,27.4225,27.4368,793500.0
2009-10-05 12:10:00,38.37,38.43,38.35,38.43,623000.0,27.4368,27.4797,27.4225,27.4797,623000.0
2009-10-05 12:20:00,38.43,38.44,38.38,38.39,1333900.0,27.4797,27.4869,27.444,27.4511,1333900.0
2009-10-05 12:30:00,38.39,38.46,38.37,38.46,1077700.0,27.4511,27.5012,27.4368,27.5012,1077700.0
2009-10-05 12:40:00,38.45,38.58,38.44,38.55,1653200.0,27.494,27.587,27.4869,27.5655,1653200.0
2009-10-05 12:50:00,38.55,38.58,38.52,38.56,633900.0,27.5655,27.587,27.5441,27.5727,633900.0
2009-10-05 13:00:00,38.57,38.57,38.54,38.56,355300.0,27.5798,27.5798,27.5584,27.5727,355300.0
2009-10-05 13:10:00,38.56,38.59,38.54,38.56,403100.0,27.5727,27.5941,27.5584,27.5727,403100.0
2009-10-05 13:20:00,38.56,38.6,38.55,38.57,302500.0,27.5727,27.6013,27.5655,27.5798,302500.0
2009-10-05 13:30:00,38.57,38.58,38.51,38.53,543800.0,27.5798,27.587,27.5369,27.5512,543800.0
2009-10-05 13:40:00,38.52,38.57,38.52,38.56,449600.0,27.5441,27.5798,27.5441,27.5727,449600.0
2009-10-05 13:50:00,38.56,38.6,38.55,38.57,274600.0,27.5727,27.6013,27.5655,27.5798,274600.0
2009-10-05 14:00:00,38.57,38.62,38.56,38.56,531400.0,27.5798,27.6156,27.5727,27.5727,531400.0
2009-10-05 14:10:00,38.57,38.6,38.54,38.56,389000.0,27.5798,27.6013,27.5584,27.5727,389000.0
2009-10-05 14:20:00,38.55,38.61,38.51,38.59,804500.0,27.5655,27.6084,27.5369,27.5941,804500.0
2009-10-05 14:30:00,38.6,38.67,38.59,38.65,548200.0,27.6013,27.6513,27.5941,27.637,548200.0
2009-10-05 14:40:00,38.65,38.77,38.64,38.75,1187800.0,27.637,27.7228,27.6299,27.7085,1187800.0
2009-10-05 14:50:00,38.74,38.85,38.69,38.79,3215600.0,27.7014,27.78,27.6656,27.7371,3215600.0
2009-10-05 15:00:00,38.79,38.8,38.75,38.77,950700.0,27.7371,27.7443,27.7085,27.7228,950700.0
2009-10-05 15:10:00,38.77,38.79,38.7,38.73,1048400.0,27.7228,27.7371,27.6728,27.6942,1048400.0
2009-10-05 15:20:00,38.72,38.73,38.68,38.73,1976100.0,27.6871,27.6942,27.6585,27.6942,1976100.0
2009-10-05 15:30:00,38.73,38.74,38.69,38.73,1503600.0,27.6942,27.7014,27.6656,27.6942,1503600.0
2009-10-05 15:40:00,38.73,38.75,38.64,38.72,1828400.0,27.6942,27.7085,27.6299,27.6871,1828400.0
2009-10-05 15:50:00,38.72,38.77,38.66,38.77,6794300.0,27.6871,27.7228,27.6442,27.7228,6794300.0
2009-10-06 09:30:00,39.14,39.37,39.12,39.35,5171400.0,27.9874,28.1519,27.9731,28.1376,5171400.0
2009-10-06 09:40:00,39.35,39.6,39.35,39.5,8569100.0,28.1376,28.3163,28.1376,28.2448,8569100.0
2009-10-06 09:50:00,39.51,39.61,39.49,39.55,2910400.0,28.252,28.3235,28.2377,28.2806,2910400.0
2009-10-06 10:00:00,39.55,39.65,39.52,39.61,4461600.0,28.2806,28.3521,28.2591,28.3235,4461600.0
2009-10-06 10:10:00,39.62,39.65,39.6,39.62,3630500.0,28.3306,28.3521,28.3163,28.3306,3630500.0
2009-10-06 10:20:00,39.62,39.65,39.53,39.54,1946400.0,28.3306,28.3521,28.2663,28.2734,1946400.0
2009-10-06 10:30:00,39.54,39.58,39.51,39.57,1480600.0,28.2734,28.302,28.252,28.2949,1480600.0
2009-10-06 10:40:00,39.58,39.67,39.57,39.64,1516400.0,28.302,28.3664,28.2949,28.3449,1516400.0
2009-10-06 10:50:00,39.65,39.65,39.6,39.61,773600.0,28.3521,28.3521,28.3163,28.3235,773600.0
2009-10-06 11:00:00,39.62,39.76,39.6,39.75,1987200.0,28.3306,28.4308,28.3163,28.4236,1987200.0
2009-10-06 11:10:00,39.75,39.78,39.65,39.66,1601900.0,28.4236,28.4451,28.3521,28.3592,1601900.0
2009-10-06 11:20:00,39.66,39.68,39.63,39.64,939100.0,28.3592,28.3735,28.3378,28.3449,939100.0
2009-10-06 11:30:00,39.64,39.65,39.62,39.63,1160700.0,28.3449,28.3521,28.3306,28.3378,1160700.0
2009-10-06 11:40:00,39.62,39.63,39.53,39.56,961800.0,28.3306,28.3378,28.2663,28.2877,961800.0
2009-10-06 11:50:00,39.57,39.6,39.54,39.59,2622600.0,28.2949,28.3163,28.2734,28.3092,2622600.0
2009-10-06 12:00:00,39.59,39.63,39.58,39.61,1400800.0,28.3092,28.3378,28.302,28.3235,1400800.0
2009-10-06 12:10:00,39.61,39.64,39.6,39.63,610600.0,28.3235,28.3449,28.3163,28.3378,610600.0
2009-10-06 12:20:00,39.63,39.65,39.58,39.58,679600.0,28.3378,28.3521,28.302,28.302,679600.0
2009-10-06 12:30:00,39.59,39.66,39.59,39.62,660800.0,28.3092,28.3592,28.3092,28.3306,660800.0
2009-10-06 12:40:00,39.62,39.65,39.54,39.54,627200.0,28.3306,28.3521,28.2734,28.2734,627200.0
2009-10-06 12:50:00,39.54,39.55,39.5,39.5,905100.0,28.2734,28.2806,28.2448,28.2448,905100.0
2009-10-06 13:00:00,39.5,39.52,39.42,39.44,1258300.0,28.2448,28.2591,28.1876,28.2019,1258300.0
2009-10-06 13:10:00,39.44,39.53,39.44,39.52,934700.0,28.2019,28.2663,28.2019,28.2591,934700.0
2009-10-06 13:20:00,39.53,39.55,39.5,39.52,527700.0,28.2663,28.2806,28.2448,28.2591,527700.0
2009-10-06 13:30:00,39.52,39.55,39.48,39.5,831700.0,28.2591,28.2806,28.2305,28.2448,831700.0
2009-10-06 13:40:00,39.49,39.5,39.37,39.38,743700.0,28.2377,28.2448,28.1519,28.159,743700.0
2009-10-06 13:50:00,39.37,39.38,39.25,39.27,2625500.0,28.1519,28.159,28.0661,28.0804,2625500.0
2009-10-06 14:00:00,39.27,39.28,39.14,39.17,1518900.0,28.0804,28.0875,27.9874,28.0089,1518900.0
2009-10-06 14:10:00,39.18,39.26,39.16,39.21,680700.0,28.016,28.0732,28.0017,28.0375,680700.0
2009-10-06 14:20:00,39.2,39.24,39.08,39.1,1244200.0,28.0303,28.0589,27.9445,27.9588,1244200.0
2009-10-06 14:30:00,39.09,39.26,39.06,39.25,1662300.0,27.9517,28.0732,27.9302,28.0661,1662300.0
2009-10-06 14:40:00,39.25,39.34,39.23,39.31,2244000.0,28.0661,28.1304,28.0518,28.109,2244000.0
2009-10-06 14:50:00,39.31,39.34,39.27,39.33,1188600.0,28.109,28.1304,28.0804,28.1233,1188600.0
2009-10-06 15:00:00,39.33,39.43,39.27,39.41,1444200.0,28.1233,28.1948,28.0804,28.1805,1444200.0
2009-10-06 15:10:00,39.42,39.5,39.42,39.46,1504300.0,28.1876,28.2448,28.1876,28.2162,1504300.0
2009-10-06 15:20:00,39.46,39.5,39.42,39.46,1342700.0,28.2162,28.2448,28.1876,28.2162,1342700.0
2009-10-06 15:30:00,39.46,39.51,39.45,39.47,1322500.0,28.2162,28.252,28.2091,28.2234,1322500.0
2009-10-06 15:40:00,39.47,39.47,39.34,39.35,2553600.0,28.2234,28.2234,28.1304,28.1376,2553600.0
2009-10-06 15:50:00,39.35,39.4,39.31,39.37,5781900.0,28.1376,28.1733,28.109,28.1519,5781900.0
2009-10-07 09:30:00,39.26,39.39,39.16,39.33,4161100.0,28.0732,28.1662,28.0017,28.1233,4161100.0
2009-10-07 09:40:00,39.32,39.35,38.98,39.03,3489000.0,28.1161,28.1376,27.873,27.9088,3489000.0
2009-10-07 09:50:00,39.03,39.26,39.02,39.19,3223400.0,27.9088,28.0732,27.9016,28.0232,3223400.0
2009-10-07 10:00:00,39.18,39.24,39.13,39.24,1549600.0,28.016,28.0589,27.9803,28.0589,1549600.0
2009-10-07 10:10:00,39.24,39.35,39.22,39.33,1946900.0,28.0589,28.1376,28.0446,28.1233,1946900.0
2009-10-07 10:20:00,39.33,39.34,39.27,39.3,1350700.0,28.1233,28.1304,28.0804,28.1018,1350700.0
2009-10-07 10:30:00,39.3,39.31,39.15,39.22,2739000.0,28.1018,28.109,27.9946,28.0446,2739000.0
2009-10-07 10:40:00,39.21,39.26,39.18,39.18,1105600.0,28.0375,28.0732,28.016,28.016,1105600.0
2009-10-07 10:50:00,39.18,39.27,39.16,39.27,1093100.0,28.016,28.0804,28.0017,28.0804,1093100.0
2009-10-07 11:00:00,39.27,39.41,39.26,39.33,1332300.0,28.0804,28.1805,28.0732,28.1233,1332300.0
2009-10-07 11:10:00,39.32,39.34,39.25,39.26,579200.0,28.1161,28.1304,28.0661,28.0732,579200.0
2009-10-07 11:20:00,39.27,39.3,39.22,39.23,669900.0,28.0804,28.1018,28.0446,28.0518,669900.0
2009-10-07 11:30:00,39.22,39.24,39.14,39.16,943400.0,28.0446,28.0589,27.9874,28.0017,943400.0
2009-10-07 11:40:00,39.16,39.18,39.09,39.13,859900.0,28.0017,28.016,27.9517,27.9803,859900.0
2009-10-07 11:50:00,39.13,39.17,39.08,39.1,549200.0,27.9803,28.0089,27.9445,27.9588,549200.0
2009-10-07 12:00:00,39.08,39.18,39.08,39.17,336200.0,27.9445,28.016,27.9445,28.0089,336200.0
2009-10-07 12:10:00,39.18,39.18,39.13,39.17,308800.0,28.016,28.016,27.9803,28.0089,308800.0
2009-10-07 12:20:00,39.17,39.19,39.14,39.16,308700.0,28.0089,28.0232,27.9874,28.0017,308700.0
2009-10-07 12:30:00,39.17,39.17,39.09,39.12,488000.0,28.0089,28.0089,27.9517,27.9731,488000.0
2009-10-07 12:40:00,39.12,39.15,39.1,39.14,181900.0,27.9731,27.9946,27.9588,27.9874,181900.0
2009-10-07 12:50:00,39.13,39.22,39.13,39.2,369800.0,27.9803,28.0446,27.9803,28.0303,369800.0
2009-10-07 13:00:00,39.2,39.23,39.15,39.18,571600.0,28.0303,28.0518,27.9946,28.016,571600.0
2009-10-07 13:10:00,39.17,39.21,39.16,39.2,190200.0,28.0089,28.0375,28.0017,28.0303,190200.0
2009-10-07 13:20:00,39.21,39.21,39.17,39.19,185500.0,28.0375,28.0375,28.0089,28.0232,185500.0
2009-10-07 13:30:00,39.2,39.24,39.18,39.23,130100.0,28.0303,28.0589,28.016,28.0518,130100.0
2009-10-07 13:40:00,39.24,39.24,39.15,39.18,506600.0,28.0589,28.0589,27.9946,28.016,506600.0
2009-10-07 13:50:00,39.18,39.18,39.13,39.18,481800.0,28.016,28.016,27.9803,28.016,481800.0
2009-10-07 14:00:00,39.17,39.19,39.11,39.12,288800.0,28.0089,28.0232,27.966,27.9731,288800.0
2009-10-07 14:10:00,39.12,39.13,39.07,39.11,425400.0,27.9731,27.9803,27.9374,27.966,425400.0
2009-10-07 14:20:00,39.11,39.12,39.04,39.12,750300.0,27.966,27.9731,27.9159,27.9731,750300.0
2009-10-07 14:30:00,39.12,39.17,39.11,39.17,913400.0,27.9731,28.0089,27.966,28.0089,913400.0
2009-10-07 14:40:00,39.17,39.21,39.11,39.16,1017300.0,28.0089,28.0375,27.966,28.0017,1017300.0
2009-10-07 14:50:00,39.17,39.2,39.15,39.19,972900.0,28.0089,28.0303,27.9946,28.0232,972900.0
2009-10-07 15:00:00,39.19,39.2,39.14,39.19,835200.0,28.0232,28.0303,27.9874,28.0232,835200.0
2009-10-07 15:10:00,39.2,39.26,39.2,39.24,1325100.0,28.0303,28.0732,28.0303,28.0589,1325100.0
2009-10-07 15:20:00,39.24,39.26,39.19,39.26,1348300.0,28.0589,28.0732,28.0232,28.0732,1348300.0
2009-10-07 15:30:00,39.26,39.32,39.25,39.31,1707200.0,28.0732,28.1161,28.0661,28.109,1707200.0
2009-10-07 15:40:00,39.31,39.33,39.2,39.28,2579400.0,28.109,28.1233,28.0303,28.0875,2579400.0
2009-10-07 15:50:00,39.29,39.35,39.25,39.32,4020600.0,28.0947,28.1376,28.0661,28.1161,4020600.0
2009-10-08 09:30:00,39.68,39.72,39.58,39.69,4118300.0,28.3735,28.4021,28.302,28.3807,4118300.0
2009-10-08 09:40:00,39.69,39.71,39.62,39.66,2398600.0,28.3807,28.395,28.3306,28.3592,2398600.0
2009-10-08 09:50:00,39.67,39.67,39.52,39.56,2334700.0,28.3664,28.3664,28.2591,28.2877,2334700.0
2009-10-08 10:00:00,39.55,39.56,39.41,39.48,1769500.0,28.2806,28.2877,28.1805,28.2305,1769500.0
2009-10-08 10:10:00,39.48,39.7,39.46,39.53,1381300.0,28.2305,28.3878,28.2162,28.2663,1381300.0
2009-10-08 10:20:00,39.53,39.62,39.49,39.6,1430600.0,28.2663,28.3306,28.2377,28.3163,1430600.0
2009-10-08 10:30:00,39.6,39.67,39.58,39.66,1294300.0,28.3163,28.3664,28.302,28.3592,1294300.0
2009-10-08 10:40:00,39.65,39.7,39.63,39.65,927800.0,28.3521,28.3878,28.3378,28.3521,927800.0
2009-10-08 10:50:00,39.66,39.71,39.65,39.69,837600.0,28.3592,28.395,28.3521,28.3807,837600.0
2009-10-08 11:00:00,39.69,39.75,39.67,39.73,1279300.0,28.3807,28.4236,28.3664,28.4093,1279300.0
2009-10-08 11:10:00,39.73,39.81,39.72,39.81,1483200.0,28.4093,28.4665,28.4021,28.4665,1483200.0
2009-10-08 11:20:00,39.8,39.89,39.8,39.83,1605400.0,28.4594,28.5237,28.4594,28.4808,1605400.0
2009-10-08 11:30:00,39.82,39.91,39.82,39.87,1538700.0,28.4737,28.538,28.4737,28.5094,1538700.0
2009-10-08 11:40:00,39.86,39.9,39.82,39.82,1450300.0,28.5023,28.5309,28.4737,28.4737,1450300.0
2009-10-08 11:50:00,39.82,39.88,39.82,39.87,731700.0,28.4737,28.5166,28.4737,28.5094,731700.0
2009-10-08 12:00:00,39.86,39.88,39.81,39.82,521000.0,28.5023,28.5166,28.4665,28.4737,521000.0
2009-10-08 12:10:00,39.81,39.88,39.81,39.87,1028400.0,28.4665,28.5166,28.4665,28.5094,1028400.0
2009-10-08 12:20:00,39.86,39.94,39.86,39.93,1130000.0,28.5023,28.5595,28.5023,28.5523,1130000.0
2009-10-08 12:30:00,39.93,39.96,39.86,39.87,2124300.0,28.5523,28.5738,28.5023,28.5094,2124300.0
2009-10-08 12:40:00,39.86,39.9,39.86,39.86,640900.0,28.5023,28.5309,28.5023,28.5023,640900.0
2009-10-08 12:50:00,39.87,39.9,39.85,39.87,541100.0,28.5094,28.5309,28.4951,28.5094,541100.0
2009-10-08 13:00:00,39.87,39.87,39.77,39.78,1423400.0,28.5094,28.5094,28.4379,28.4451,1423400.0
2009-10-08 13:10:00,39.78,39.81,39.72,39.81,702900.0,28.4451,28.4665,28.4021,28.4665,702900.0
2009-10-08 13:20:00,39.81,39.82,39.77,39.79,451200.0,28.4665,28.4737,28.4379,28.4522,451200.0
2009-10-08 13:30:00,39.78,39.8,39.68,39.68,1294400.0,28.4451,28.4594,28.3735,28.3735,1294400.0
2009-10-08 13:40:00,39.68,39.77,39.68,39.72,873700.0,28.3735,28.4379,28.3735,28.4021,873700.0
2009-10-08 13:50:00,39.71,39.8,39.71,39.8,486500.0,28.395,28.4594,28.395,28.4594,486500.0
2009-10-08 14:00:00,39.79,39.81,39.76,39.78,229100.0,28.4522,28.4665,28.4308,28.4451,229100.0
2009-10-08 14:10:00,39.79,39.79,39.72,39.74,848700.0,28.4522,28.4522,28.4021,28.4164,848700.0
2009-10-08 14:20:00,39.74,39.77,39.7,39.75,400100.0,28.4164,28.4379,28.3878,28.4236,400100.0
2009-10-08 14:30:00,39.76,39.81,39.74,39.8,454600.0,28.4308,28.4665,28.4164,28.4594,454600.0
2009-10-08 14:40:00,39.8,39.85,39.75,39.85,422200.0,28.4594,28.4951,28.4236,28.4951,422200.0
2009-10-08 14:50:00,39.85,39.86,39.8,39.82,456000.0,28.4951,28.5023,28.4594,28.4737,456000.0
2009-10-08 15:00:00,39.81,39.9,39.81,39.89,491600.0,28.4665,28.5309,28.4665,28.5237,491600.0
2009-10-08 15:10:00,39.89,39.89,39.82,39.88,1095700.0,28.5237,28.5237,28.4737,28.5166,1095700.0
2009-10-08 15:20:00,39.88,39.93,39.87,39.87,3724400.0,28.5166,28.5523,28.5094,28.5094,3724400.0
2009-10-08 15:30:00,39.87,39.88,39.77,39.8,2128800.0,28.5094,28.5166,28.4379,28.4594,2128800.0
2009-10-08 15:40:00,39.8,39.85,39.8,39.81,1841400.0,28.4594,28.4951,28.4594,28.4665,1841400.0
2009-10-08 15:50:00,39.82,39.85,39.78,39.84,6540400.0,28.4737,28.4951,28.4451,28.488,6540400.0
2009-10-09 09:30:00,39.8,39.82,39.7,39.74,3459300.0,28.4594,28.4737,28.3878,28.4164,3459300.0
2009-10-09 09:40:00,39.74,39.85,39.72,39.82,3584200.0,28.4164,28.4951,28.4021,28.4737,3584200.0
2009-10-09 09:50:00,39.82,39.9,39.82,39.9,2243900.0,28.4737,28.5309,28.4737,28.5309,2243900.0
2009-10-09 10:00:00,39.9,39.91,39.85,39.89,1470000.0,28.5309,28.538,28.4951,28.5237,1470000.0
2009-10-09 10:10:00,39.89,39.96,39.85,39.86,1623100.0,28.5237,28.5738,28.4951,28.5023,1623100.0
2009-10-09 10:20:00,39.86,39.87,39.81,39.87,2726500.0,28.5023,28.5094,28.4665,28.5094,2726500.0
2009-10-09 10:30:00,39.87,39.91,39.84,39.86,1377200.0,28.5094,28.538,28.488,28.5023,1377200.0
2009-10-09 10:40:00,39.87,39.89,39.84,39.87,619200.0,28.5094,28.5237,28.488,28.5094,619200.0
2009-10-09 10:50:00,39.87,39.92,39.85,39.89,376600.0,28.5094,28.5452,28.4951,28.5237,376600.0
2009-10-09 11:00:00,39.89,39.92,39.85,39.91,664300.0,28.5237,28.5452,28.4951,28.538,664300.0
2009-10-09 11:10:00,39.91,39.92,39.86,39.88,522500.0,28.538,28.5452,28.5023,28.5166,522500.0
2009-10-09 11:20:00,39.89,39.95,39.88,39.92,694300.0,28.5237,28.5666,28.5166,28.5452,694300.0
2009-10-09 11:30:00,39.92,39.94,39.85,39.87,1727700.0,28.5452,28.5595,28.4951,28.5094,1727700.0
2009-10-09 11:40:00,39.87,39.88,39.83,39.83,374100.0,28.5094,28.5166,28.4808,28.4808,374100.0
2009-10-09 11:50:00,39.83,39.85,39.81,39.81,1003600.0,28.4808,28.4951,28.4665,28.4665,1003600.0
2009-10-09 12:00:00,39.81,39.83,39.74,39.75,1201900.0,28.4665,28.4808,28.4164,28.4236,1201900.0
2009-10-09 12:10:00,39.75,39.79,39.74,39.74,3479900.0,28.4236,28.4522,28.4164,28.4164,3479900.0
2009-10-09 12:20:00,39.74,39.77,39.67,39.71,2973900.0,28.4164,28.4379,28.3664,28.395,2973900.0
2009-10-09 12:30:00,39.71,39.74,39.68,39.73,874600.0,28.395,28.4164,28.3735,28.4093,874600.0
2009-10-09 12:40:00,39.73,39.76,39.71,39.73,361500.0,28.4093,28.4308,28.395,28.4093,361500.0
2009-10-09 12:50:00,39.74,39.8,39.74,39.79,539700.0,28.4164,28.4594,28.4164,28.4522,539700.0
2009-10-09 13:00:00,39.8,39.82,39.77,39.78,1448800.0,28.4594,28.4737,28.4379,28.4451,1448800.0
2009-10-09 13:10:00,39.77,39.82,39.74,39.82,3257800.0,28.4379,28.4737,28.4164,28.4737,3257800.0
2009-10-09 13:20:00,39.81,39.84,39.81,39.82,228800.0,28.4665,28.488,28.4665,28.4737,228800.0
2009-10-09 13:30:00,39.82,39.83,39.79,39.79,677400.0,28.4737,28.4808,28.4522,28.4522,677400.0
2009-10-09 13:40:00,39.8,39.83,39.79,39.81,723200.0,28.4594,28.4808,28.4522,28.4665,723200.0
2009-10-09 13:50:00,39.81,39.82,39.79,39.8,400700.0,28.4665,28.4737,28.4522,28.4594,400700.0
2009-10-09 14:00:00,39.8,39.8,39.78,39.78,391500.0,28.4594,28.4594,28.4451,28.4451,391500.0
2009-10-09 14:10:00,39.78,39.82,39.74,39.79,777800.0,28.4451,28.4737,28.4164,28.4522,777800.0
2009-10-09 14:20:00,39.79,39.8,39.77,39.79,368500.0,28.4522,28.4594,28.4379,28.4522,368500.0
2009-10-09 14:30:00,39.79,39.82,39.78,39.82,279700.0,28.4522,28.4737,28.4451,28.4737,279700.0
2009-10-09 14:40:00,39.82,39.84,39.79,39.82,942700.0,28.4737,28.488,28.4522,28.4737,942700.0
2009-10-09 14:50:00,39.82,39.87,39.81,39.87,380800.0,28.4737,28.5094,28.4665,28.5094,380800.0
2009-10-09 15:00:00,39.88,39.94,39.86,39.92,1348900.0,28.5166,28.5595,28.5023,28.5452,1348900.0
2009-10-09 15:10:00,39.92,39.95,39.88,39.91,694000.0,28.5452,28.5666,28.5166,28.538,694000.0
2009-10-09 15:20:00,39.91,39.93,39.89,39.92,455500.0,28.538,28.5523,28.5237,28.5452,455500.0
2009-10-09 15:30:00,39.93,39.93,39.87,39.9,881500.0,28.5523,28.5523,28.5094,28.5309,881500.0
2009-10-09 15:40:00,39.89,39.9,39.84,39.87,2492200.0,28.5237,28.5309,28.488,28.5094,2492200.0
2009-10-09 15:50:00,39.87,39.94,39.85,39.94,2550300.0,28.5094,28.5595,28.4951,28.5595,2550300.0
2009-10-12 09:30:00,40.13,40.33,40.11,40.29,2266200.0,28.6953,28.8383,28.681,28.8097,2266200.0
2009-10-12 09:40:00,40.29,40.38,40.27,40.31,2093000.0,28.8097,28.8741,28.7954,28.824,2093000.0
2009-10-12 09:50:00,40.31,40.35,40.27,40.35,889400.0,28.824,28.8526,28.7954,28.8526,889400.0
2009-10-12 10:00:00,40.34,40.38,40.33,40.33,852500.0,28.8455,28.8741,28.8383,28.8383,852500.0
2009-10-12 10:10:00,40.34,40.34,40.22,40.25,1136600.0,28.8455,28.8455,28.7597,28.7811,1136600.0
2009-10-12 10:20:00,40.25,40.25,40.22,40.25,502300.0,28.7811,28.7811,28.7597,28.7811,502300.0
2009-10-12 10:30:00,40.24,40.33,40.24,40.29,609400.0,28.774,28.8383,28.774,28.8097,609400.0
2009-10-12 10:40:00,40.29,40.34,40.28,40.32,1110700.0,28.8097,28.8455,28.8026,28.8312,1110700.0
2009-10-12 10:50:00,40.32,40.34,40.28,40.28,1670700.0,28.8312,28.8455,28.8026,28.8026,1670700.0
2009-10-12 11:00:00,40.28,40.3,40.26,40.29,867000.0,28.8026,28.8169,28.7883,28.8097,867000.0
2009-10-12 11:10:00,40.28,40.31,40.25,40.26,1460400.0,28.8026,28.824,28.7811,28.7883,1460400.0
2009-10-12 11:20:00,40.26,40.26,40.23,40.24,590000.0,28.7883,28.7883,28.7668,28.774,590000.0
2009-10-12 11:30:00,40.24,40.24,40.2,40.22,754500.0,28.774,28.774,28.7454,28.7597,754500.0
2009-10-12 11:40:00,40.22,40.23,40.2,40.2,340000.0,28.7597,28.7668,28.7454,28.7454,340000.0
2009-10-12 11:50:00,40.2,40.21,40.18,40.2,235500.0,28.7454,28.7525,28.7311,28.7454,235500.0
2009-10-12 12:00:00,40.2,40.26,40.19,40.26,809700.0,28.7454,28.7883,28.7382,28.7883,809700.0
2009-10-12 12:10:00,40.26,40.31,40.25,40.28,714900.0,28.7883,28.824,28.7811,28.8026,714900.0
2009-10-12 12:20:00,40.28,40.29,40.25,40.25,749800.0,28.8026,28.8097,28.7811,28.7811,749800.0
2009-10-12 12:30:00,40.25,40.26,40.22,40.26,287600.0,28.7811,28.7883,28.7597,28.7883,287600.0
2009-10-12 12:40:00,40.26,40.29,40.25,40.28,596000.0,28.7883,28.8097,28.7811,28.8026,596000.0
2009-10-12 12:50:00,40.28,40.29,40.27,40.29,147700.0,28.8026,28.8097,28.7954,28.8097,147700.0
2009-10-12 13:00:00,40.29,40.33,40.28,40.3,500600.0,28.8097,28.8383,28.8026,28.8169,500600.0
2009-10-12 13:10:00,40.31,40.31,40.28,40.28,181000.0,28.824,28.824,28.8026,28.8026,181000.0
2009-10-12 13:20:00,40.29,40.29,40.25,40.26,173000.0,28.8097,28.8097,28.7811,28.7883,173000.0
2009-10-12 13:30:00,40.26,40.28,40.24,40.27,313600.0,28.7883,28.8026,28.774,28.7954,313600.0
2009-10-12 13:40:00,40.28,40.31,40.27,40.28,189600.0,28.8026,28.824,28.7954,28.8026,189600.0
2009-10-12 13:50:00,40.29,40.32,40.27,40.31,379000.0,28.8097,28.8312,28.7954,28.824,379000.0
2009-10-12 14:00:00,40.31,40.33,40.26,40.27,530600.0,28.824,28.8383,28.7883,28.7954,530600.0
2009-10-12 14:10:00,40.27,40.28,40.13,40.15,1085000.0,28.7954,28.8026,28.6953,28.7096,1085000.0
2009-10-12 14:20:00,40.15,40.16,40.05,40.08,1423300.0,28.7096,28.7168,28.6381,28.6596,1423300.0
2009-10-12 14:30:00,40.09,40.09,39.99,40.02,737200.0,28.6667,28.6667,28.5952,28.6167,737200.0
2009-10-12 14:40:00,40.03,40.08,40.01,40.08,772700.0,28.6238,28.6596,28.6095,28.6596,772700.0
2009-10-12 14:50:00,40.08,40.11,40.02,40.09,869400.0,28.6596,28.681,28.6167,28.6667,869400.0
2009-10-12 15:00:00,40.09,40.12,40.05,40.06,1535300.0,28.6667,28.6882,28.6381,28.6453,1535300.0
2009-10-12 15:10:00,40.08,40.09,40.04,40.06,868300.0,28.6596,28.6667,28.631,28.6453,868300.0
2009-10-12 15:20:00,40.06,40.13,40.06,40.11,583200.0,28.6453,28.6953,28.6453,28.681,583200.0
2009-10-12 15:30:00,40.1,40.14,40.09,40.1,659600.0,28.6739,28.7025,28.6667,28.6739,659600.0
2009-10-12 15:40:00,40.1,40.14,40.07,40.13,1501400.0,28.6739,28.7025,28.6524,28.6953,1501400.0
2009-10-12 15:50:00,40.12,40.18,40.1,40.18,4628200.0,28.6882,28.7311,28.6739,28.7311,4628200.0
2009-10-13 09:30:00,40.11,40.2,40.06,40.18,1839700.0,28.681,28.7454,28.6453,28.7311,1839700.0
2009-10-13 09:40:00,40.18,40.18,40.06,40.09,2016600.0,28.7311,28.7311,28.6453,28.6667,2016600.0
2009-10-13 09:50:00,40.09,40.11,39.87,39.88,4455200.0,28.6667,28.681,28.5094,28.5166,4455200.0
2009-10-13 10:00:00,39.88,39.88,39.75,39.86,6274900.0,28.5166,28.5166,28.4236,28.5023,6274900.0
2009-10-13 10:10:00,39.85,39.91,39.84,39.89,1173400.0,28.4951,28.538,28.488,28.5237,1173400.0
2009-10-13 10:20:00,39.89,39.92,39.79,39.92,1931800.0,28.5237,28.5452,28.4522,28.5452,1931800.0
2009-10-13 10:30:00,39.91,39.96,39.89,39.91,998000.0,28.538,28.5738,28.5237,28.538,998000.0
2009-10-13 10:40:00,39.92,39.96,39.88,39.95,849900.0,28.5452,28.5738,28.5166,28.5666,849900.0
2009-10-13 10:50:00,39.94,40.02,39.93,40.01,327400.0,28.5595,28.6167,28.5523,28.6095,327400.0
2009-10-13 11:00:00,39.99,40.03,39.96,39.99,843700.0,28.5952,28.6238,28.5738,28.5952,843700.0
2009-10-13 11:10:00,39.99,40.01,39.94,39.99,572600.0,28.5952,28.6095,28.5595,28.5952,572600.0
2009-10-13 11:20:00,39.99,40.02,39.94,40.01,420100.0,28.5952,28.6167,28.5595,28.6095,420100.0
2009-10-13 11:30:00,40.01,40.09,40.01,40.08,1489900.0,28.6095,28.6667,28.6095,28.6596,1489900.0
2009-10-13 11:40:00,40.09,40.21,40.09,40.16,1422200.0,28.6667,28.7525,28.6667,28.7168,1422200.0
2009-10-13 11:50:00,40.16,40.23,40.16,40.19,888900.0,28.7168,28.7668,28.7168,28.7382,888900.0
2009-10-13 12:00:00,40.2,40.24,40.18,40.2,821900.0,28.7454,28.774,28.7311,28.7454,821900.0
2009-10-13 12:10:00,40.2,40.23,40.18,40.19,542800.0,28.7454,28.7668,28.7311,28.7382,542800.0
2009-10-13 12:20:00,40.18,40.19,40.1,40.13,1012400.0,28.7311,28.7382,28.6739,28.6953,1012400.0
2009-10-13 12:30:00,40.13,40.18,40.12,40.18,430500.0,28.6953,28.7311,28.6882,28.7311,430500.0
2009-10-13 12:40:00,40.17,40.17,40.13,40.14,207200.0,28.7239,28.7239,28.6953,28.7025,207200.0
2009-10-13 12:50:00,40.15,40.2,40.1,40.18,546400.0,28.7096,28.7454,28.6739,28.7311,546400.0
2009-10-13 13:00:00,40.17,40.19,40.16,40.18,250000.0,28.7239,28.7382,28.7168,28.7311,250000.0
2009-10-13 13:10:00,40.18,40.23,40.13,40.21,664300.0,28.7311,28.7668,28.6953,28.7525,664300.0
2009-10-13 13:20:00,40.22,40.24,40.17,40.23,957500.0,28.7597,28.774,28.7239,28.7668,957500.0
2009-10-13 13:30:00,40.22,40.26,40.2,40.25,2063300.0,28.7597,28.7883,28.7454,28.7811,2063300.0
2009-10-13 13:40:00,40.25,40.26,40.21,40.23,2247000.0,28.7811,28.7883,28.7525,28.7668,2247000.0
2009-10-13 13:50:00,40.23,40.31,40.2,40.29,2445000.0,28.7668,28.824,28.7454,28.8097,2445000.0
2009-10-13 14:00:00,40.3,40.31,40.16,40.16,1505200.0,28.8169,28.824,28.7168,28.7168,1505200.0
2009-10-13 14:10:00,40.15,40.22,40.14,40.21,1641200.0,28.7096,28.7597,28.7025,28.7525,1641200.0
2009-10-13 14:20:00,40.2,40.24,40.18,40.21,608700.0,28.7454,28.774,28.7311,28.7525,608700.0
2009-10-13 14:30:00,40.21,40.23,40.19,40.19,470800.0,28.7525,28.7668,28.7382,28.7382,470800.0
2009-10-13 14:40:00,40.2,40.28,40.19,40.28,686300.0,28.7454,28.8026,28.7382,28.8026,686300.0
2009-10-13 14:50:00,40.28,40.28,40.21,40.25,644300.0,28.8026,28.8026,28.7525,28.7811,644300.0
2009-10-13 15:00:00,40.25,40.33,40.23,40.26,892100.0,28.7811,28.8383,28.7668,28.7883,892100.0
2009-10-13 15:10:00,40.26,40.32,40.25,40.27,1377300.0,28.7883,28.8312,28.7811,28.7954,1377300.0
2009-10-13 15:20:00,40.27,40.3,40.23,40.27,1084600.0,28.7954,28.8169,28.7668,28.7954,1084600.0
2009-10-13 15:30:00,40.26,40.28,40.19,40.22,2513400.0,28.7883,28.8026,28.7382,28.7597,2513400.0
2009-10-13 15:40:00,40.21,40.23,40.18,40.21,1036600.0,28.7525,28.7668,28.7311,28.7525,1036600.0
2009-10-13 15:50:00,40.2,40.27,40.19,40.26,4177100.0,28.7454,28.7954,28.7382,28.7883,4177100.0
2009-10-14 09:30:00,41.08,41.2,41.03,41.1,6491900.0,29.3746,29.4604,29.3389,29.3889,6491900.0
2009-10-14 09:40:00,41.11,41.17,41.0,41.0,2919600.0,29.3961,29.439,29.3174,29.3174,2919600.0
2009-10-14 09:50:00,41.01,41.15,41.0,41.11,1955400.0,29.3246,29.4247,29.3174,29.3961,1955400.0
2009-10-14 10:00:00,41.11,41.11,41.04,41.08,1828300.0,29.3961,29.3961,29.346,29.3746,1828300.0
2009-10-14 10:10:00,41.08,41.12,41.03,41.1,1529500.0,29.3746,29.4032,29.3389,29.3889,1529500.0
2009-10-14 10:20:00,41.1,41.11,41.0,41.03,2374700.0,29.3889,29.3961,29.3174,29.3389,2374700.0
2009-10-14 10:30:00,41.03,41.06,40.95,41.01,1916200.0,29.3389,29.3603,29.2817,29.3246,1916200.0
2009-10-14 10:40:00,41.01,41.03,41.0,41.03,700600.0,29.3246,29.3389,29.3174,29.3389,700600.0
2009-10-14 10:50:00,41.03,41.12,41.02,41.1,958000.0,29.3389,29.4032,29.3317,29.3889,958000.0
2009-10-14 11:00:00,41.11,41.17,41.1,41.14,1402900.0,29.3961,29.439,29.3889,29.4175,1402900.0
2009-10-14 11:10:00,41.14,41.19,41.13,41.19,3543600.0,29.4175,29.4533,29.4104,29.4533,3543600.0
2009-10-14 11:20:00,41.19,41.24,41.17,41.19,1826800.0,29.4533,29.489,29.439,29.4533,1826800.0
2009-10-14 11:30:00,41.19,41.23,41.16,41.17,1300000.0,29.4533,29.4819,29.4318,29.439,1300000.0
2009-10-14 11:40:00,41.17,41.22,41.15,41.21,1192000.0,29.439,29.4747,29.4247,29.4676,1192000.0
2009-10-14 11:50:00,41.22,41.22,41.19,41.2,955700.0,29.4747,29.4747,29.4533,29.4604,955700.0
2009-10-14 12:00:00,41.2,41.22,41.18,41.19,1063700.0,29.4604,29.4747,29.4461,29.4533,1063700.0
2009-10-14 12:10:00,41.19,41.2,41.15,41.16,1770700.0,29.4533,29.4604,29.4247,29.4318,1770700.0
2009-10-14 12:20:00,41.16,41.19,41.14,41.16,1345100.0,29.4318,29.4533,29.4175,29.4318,1345100.0
2009-10-14 12:30:00,41.17,41.19,41.14,41.16,988600.0,29.439,29.4533,29.4175,29.4318,988600.0
2009-10-14 12:40:00,41.17,41.21,41.14,41.17,965700.0,29.439,29.4676,29.4175,29.439,965700.0
2009-10-14 12:50:00,41.17,41.22,41.16,41.22,633400.0,29.439,29.4747,29.4318,29.4747,633400.0
2009-10-14 13:00:00,41.21,41.25,41.2,41.25,961500.0,29.4676,29.4962,29.4604,29.4962,961500.0
2009-10-14 13:10:00,41.24,41.3,41.18,41.3,1443600.0,29.489,29.5319,29.4461,29.5319,1443600.0
2009-10-14 13:20:00,41.29,41.3,41.22,41.26,2534600.0,29.5248,29.5319,29.4747,29.5033,2534600.0
2009-10-14 13:30:00,41.25,41.3,41.23,41.27,1415200.0,29.4962,29.5319,29.4819,29.5105,1415200.0
2009-10-14 13:40:00,41.27,41.3,41.27,41.28,978800.0,29.5105,29.5319,29.5105,29.5176,978800.0
2009-10-14 13:50:00,41.28,41.3,41.26,41.29,1016100.0,29.5176,29.5319,29.5033,29.5248,1016100.0
2009-10-14 14:00:00,41.29,41.37,41.28,41.37,1272200.0,29.5248,29.582,29.5176,29.582,1272200.0
2009-10-14 14:10:00,41.37,41.38,41.32,41.36,1728900.0,29.582,29.5891,29.5462,29.5748,1728900.0
2009-10-14 14:20:00,41.36,41.4,41.33,41.35,1770300.0,29.5748,29.6034,29.5534,29.5677,1770300.0
2009-10-14 14:30:00,41.35,41.38,41.33,41.34,1136000.0,29.5677,29.5891,29.5534,29.5605,1136000.0
2009-10-14 14:40:00,41.34,41.35,41.29,41.34,2059300.0,29.5605,29.5677,29.5248,29.5605,2059300.0
2009-10-14 14:50:00,41.34,41.39,41.21,41.37,1493100.0,29.5605,29.5963,29.4676,29.582,1493100.0
2009-10-14 15:00:00,41.37,41.46,41.36,41.45,1635500.0,29.582,29.6464,29.5748,29.6392,1635500.0
2009-10-14 15:10:00,41.45,41.49,41.44,41.46,3067500.0,29.6392,29.6678,29.632,29.6464,3067500.0
2009-10-14 15:20:00,41.47,41.53,41.43,41.51,3396400.0,29.6535,29.6964,29.6249,29.6821,3396400.0
2009-10-14 15:30:00,41.52,41.55,41.49,41.55,2740200.0,29.6893,29.7107,29.6678,29.7107,2740200.0
2009-10-14 15:40:00,41.55,41.55,41.47,41.5,4638400.0,29.7107,29.7107,29.6535,29.675,4638400.0
2009-10-14 15:50:00,41.5,41.55,41.49,41.51,8010800.0,29.675,29.7107,29.6678,29.6821,8010800.0
2009-10-15 09:30:00,41.11,41.17,41.06,41.16,2608900.0,29.3961,29.439,29.3603,29.4318,2608900.0
2009-10-15 09:40:00,41.16,41.19,41.09,41.1,3127000.0,29.4318,29.4533,29.3818,29.3889,3127000.0
2009-10-15 09:50:00,41.1,41.2,41.09,41.19,3504800.0,29.3889,29.4604,29.3818,29.4533,3504800.0
2009-10-15 10:00:00,41.19,41.2,41.1,41.15,5863600.0,29.4533,29.4604,29.3889,29.4247,5863600.0
2009-10-15 10:10:00,41.15,41.17,41.05,41.13,5722200.0,29.4247,29.439,29.3532,29.4104,5722200.0
2009-10-15 10:20:00,41.13,41.16,41.08,41.1,2606600.0,29.4104,29.4318,29.3746,29.3889,2606600.0
2009-10-15 10:30:00,41.09,41.14,41.04,41.05,2362500.0,29.3818,29.4175,29.346,29.3532,2362500.0
2009-10-15 10:40:00,41.05,41.1,41.02,41.06,1586600.0,29.3532,29.3889,29.3317,29.3603,1586600.0
2009-10-15 10:50:00,41.06,41.19,41.05,41.17,1150300.0,29.3603,29.4533,29.3532,29.439,1150300.0
2009-10-15 11:00:00,41.18,41.25,41.15,41.23,1575100.0,29.4461,29.4962,29.4247,29.4819,1575100.0
2009-10-15 11:10:00,41.23,41.25,41.19,41.19,686400.0,29.4819,29.4962,29.4533,29.4533,686400.0
2009-10-15 11:20:00,41.19,41.2,41.15,41.18,1101200.0,29.4533,29.4604,29.4247,29.4461,1101200.0
2009-10-15 11:30:00,41.18,41.21,41.14,41.21,1238100.0,29.4461,29.4676,29.4175,29.4676,1238100.0
2009-10-15 11:40:00,41.2,41.22,41.18,41.21,843700.0,29.4604,29.4747,29.4461,29.4676,843700.0
2009-10-15 11:50:00,41.21,41.26,41.21,41.24,1226300.0,29.4676,29.5033,29.4676,29.489,1226300.0
2009-10-15 12:00:00,41.24,41.3,41.23,41.25,1269100.0,29.489,29.5319,29.4819,29.4962,1269100.0
2009-10-15 12:10:00,41.24,41.34,41.24,41.33,926200.0,29.489,29.5605,29.489,29.5534,926200.0
2009-10-15 12:20:00,41.33,41.37,41.27,41.28,711800.0,29.5534,29.582,29.5105,29.5176,711800.0
2009-10-15 12:30:00,41.27,41.3,41.26,41.3,566700.0,29.5105,29.5319,29.5033,29.5319,566700.0
2009-10-15 12:40:00,41.29,41.32,41.25,41.28,669600.0,29.5248,29.5462,29.4962,29.5176,669600.0
2009-10-15 12:50:00,41.28,41.29,41.21,41.23,494900.0,29.5176,29.5248,29.4676,29.4819,494900.0
2009-10-15 13:00:00,41.22,41.24,41.21,41.23,388800.0,29.4747,29.489,29.4676,29.4819,388800.0
2009-10-15 13:10:00,41.24,41.24,41.2,41.22,408300.0,29.489,29.489,29.4604,29.4747,408300.0
2009-10-15 13:20:00,41.22,41.27,41.2,41.27,409500.0,29.4747,29.5105,29.4604,29.5105,409500.0
2009-10-15 13:30:00,41.27,41.29,41.25,41.26,876800.0,29.5105,29.5248,29.4962,29.5033,876800.0
2009-10-15 13:40:00,41.26,41.28,41.21,41.24,565500.0,29.5033,29.5176,29.4676,29.489,565500.0
2009-10-15 13:50:00,41.23,41.25,41.21,41.21,602300.0,29.4819,29.4962,29.4676,29.4676,602300.0
2009-10-15 14:00:00,41.21,41.27,41.21,41.24,827700.0,29.4676,29.5105,29.4676,29.489,827700.0
2009-10-15 14:10:00,41.24,41.27,41.21,41.27,608200.0,29.489,29.5105,29.4676,29.5105,608200.0
2009-10-15 14:20:00,41.27,41.28,41.24,41.27,815600.0,29.5105,29.5176,29.489,29.5105,815600.0
2009-10-15 14:30:00,41.27,41.33,41.25,41.32,894200.0,29.5105,29.5534,29.4962,29.5462,894200.0
2009-10-15 14:40:00,41.32,41.34,41.29,41.34,884900.0,29.5462,29.5605,29.5248,29.5605,884900.0
2009-10-15 14:50:00,41.33,41.38,41.33,41.37,935200.0,29.5534,29.5891,29.5534,29.582,935200.0
2009-10-15 15:00:00,41.38,41.41,41.35,41.4,1718400.0,29.5891,29.6106,29.5677,29.6034,1718400.0
2009-10-15 15:10:00,41.4,41.42,41.23,41.32,2288100.0,29.6034,29.6177,29.4819,29.5462,2288100.0
2009-10-15 15:20:00,41.32,41.34,41.25,41.26,1253400.0,29.5462,29.5605,29.4962,29.5033,1253400.0
2009-10-15 15:30:00,41.25,41.3,41.25,41.3,1280700.0,29.4962,29.5319,29.4962,29.5319,1280700.0
2009-10-15 15:40:00,41.3,41.34,41.24,41.32,3325400.0,29.5319,29.5605,29.489,29.5462,3325400.0
2009-10-15 15:50:00,41.32,41.39,41.31,41.34,5507500.0,29.5462,29.5963,29.5391,29.5605,5507500.0
2009-10-16 09:30:00,40.7,40.71,40.52,40.69,4338800.0,29.1029,29.1101,28.9742,29.0958,4338800.0
2009-10-16 09:40:00,40.69,40.72,40.63,40.67,2157500.0,29.0958,29.1172,29.0529,29.0815,2157500.0
2009-10-16 09:50:00,40.67,40.73,40.56,40.56,3696100.0,29.0815,29.1244,29.0028,29.0028,3696100.0
2009-10-16 10:00:00,40.56,40.56,40.35,40.37,5260500.0,29.0028,29.0028,28.8526,28.8669,5260500.0
2009-10-16 10:10:00,40.37,40.47,40.36,40.47,1548000.0,28.8669,28.9384,28.8598,28.9384,1548000.0
2009-10-16 10:20:00,40.47,40.58,40.46,40.52,2065900.0,28.9384,29.0171,28.9313,28.9742,2065900.0
2009-10-16 10:30:00,40.51,40.52,40.45,40.47,774500.0,28.967,28.9742,28.9241,28.9384,774500.0
2009-10-16 10:40:00,40.46,40.48,40.37,40.47,1193800.0,28.9313,28.9456,28.8669,28.9384,1193800.0
2009-10-16 10:50:00,40.47,40.48,40.4,40.47,1107200.0,28.9384,28.9456,28.8884,28.9384,1107200.0
2009-10-16 11:00:00,40.46,40.6,40.45,40.53,1705300.0,28.9313,29.0314,28.9241,28.9813,1705300.0
2009-10-16 11:10:00,40.54,40.63,40.51,40.61,884300.0,28.9885,29.0529,28.967,29.0386,884300.0
2009-10-16 11:20:00,40.61,40.64,40.56,40.62,1049700.0,29.0386,29.06,29.0028,29.0457,1049700.0
2009-10-16 11:30:00,40.62,40.63,40.53,40.54,625100.0,29.0457,29.0529,28.9813,28.9885,625100.0
2009-10-16 11:40:00,40.53,40.57,40.5,40.55,718500.0,28.9813,29.0099,28.9599,28.9956,718500.0
2009-10-16 11:50:00,40.55,40.62,40.52,40.59,593700.0,28.9956,29.0457,28.9742,29.0242,593700.0
2009-10-16 12:00:00,40.6,40.66,40.59,40.65,1071800.0,29.0314,29.0743,29.0242,29.0672,1071800.0
2009-10-16 12:10:00,40.65,40.68,40.63,40.65,1798800.0,29.0672,29.0886,29.0529,29.0672,1798800.0
2009-10-16 12:20:00,40.64,40.66,40.6,40.62,1068200.0,29.06,29.0743,29.0314,29.0457,1068200.0
2009-10-16 12:30:00,40.62,40.65,40.62,40.64,709800.0,29.0457,29.0672,29.0457,29.06,709800.0
2009-10-16 12:40:00,40.63,40.64,40.59,40.64,932700.0,29.0529,29.06,29.0242,29.06,932700.0
2009-10-16 12:50:00,40.63,40.68,40.62,40.67,1011800.0,29.0529,29.0886,29.0457,29.0815,1011800.0
2009-10-16 13:00:00,40.66,40.67,40.63,40.65,647700.0,29.0743,29.0815,29.0529,29.0672,647700.0
2009-10-16 13:10:00,40.65,40.76,40.65,40.76,4962700.0,29.0672,29.1458,29.0672,29.1458,4962700.0
2009-10-16 13:20:00,40.76,40.86,40.74,40.86,740700.0,29.1458,29.2173,29.1315,29.2173,740700.0
2009-10-16 13:30:00,40.86,40.88,40.81,40.83,1617400.0,29.2173,29.2316,29.1816,29.1959,1617400.0
2009-10-16 13:40:00,40.82,40.87,40.82,40.86,833500.0,29.1887,29.2245,29.1887,29.2173,833500.0
2009-10-16 13:50:00,40.86,40.89,40.81,40.81,1339900.0,29.2173,29.2388,29.1816,29.1816,1339900.0
2009-10-16 14:00:00,40.81,40.83,40.74,40.76,1092100.0,29.1816,29.1959,29.1315,29.1458,1092100.0
2009-10-16 14:10:00,40.76,40.78,40.67,40.75,2726300.0,29.1458,29.1601,29.0815,29.1387,2726300.0
2009-10-16 14:20:00,40.76,40.85,40.75,40.82,2259900.0,29.1458,29.2102,29.1387,29.1887,2259900.0
2009-10-16 14:30:00,40.81,40.85,40.79,40.85,888600.0,29.1816,29.2102,29.1673,29.2102,888600.0
2009-10-16 14:40:00,40.84,40.84,40.78,40.8,280100.0,29.203,29.203,29.1601,29.1744,280100.0
2009-10-16 14:50:00,40.8,40.8,40.78,40.78,171800.0,29.1744,29.1744,29.1601,29.1601,171800.0
2009-10-16 15:00:00,40.79,40.81,40.78,40.8,354100.0,29.1673,29.1816,29.1601,29.1744,354100.0
2009-10-16 15:10:00,40.8,40.85,40.78,40.81,1676800.0,29.1744,29.2102,29.1601,29.1816,1676800.0
2009-10-16 15:20:00,40.81,40.84,40.78,40.83,1179000.0,29.1816,29.203,29.1601,29.1959,1179000.0
2009-10-16 15:30:00,40.84,40.9,40.78,40.89,1845200.0,29.203,29.2459,29.1601,29.2388,1845200.0
2009-10-16 15:40:00,40.88,40.92,40.78,40.8,2092400.0,29.2316,29.2602,29.1601,29.1744,2092400.0
2009-10-16 15:50:00,40.8,40.8,40.69,40.74,5373900.0,29.1744,29.1744,29.0958,29.1315,5373900.0
2009-10-19 09:30:00,41.09,41.13,41.03,41.07,2363900.0,29.3818,29.4104,29.3389,29.3675,2363900.0
2009-10-19 09:40:00,41.08,41.12,40.95,41.03,3598500.0,29.3746,29.4032,29.2817,29.3389,3598500.0
2009-10-19 09:50:00,41.04,41.04,40.91,40.95,2315100.0,29.346,29.346,29.2531,29.2817,2315100.0
2009-10-19 10:00:00,40.94,41.05,40.94,41.04,1393900.0,29.2745,29.3532,29.2745,29.346,1393900.0
2009-10-19 10:10:00,41.03,41.1,41.01,41.02,1566700.0,29.3389,29.3889,29.3246,29.3317,1566700.0
2009-10-19 10:20:00,41.02,41.18,41.02,41.18,1772800.0,29.3317,29.4461,29.3317,29.4461,1772800.0
2009-10-19 10:30:00,41.18,41.25,41.18,41.23,1305400.0,29.4461,29.4962,29.4461,29.4819,1305400.0
2009-10-19 10:40:00,41.24,41.33,41.23,41.28,1282700.0,29.489,29.5534,29.4819,29.5176,1282700.0
2009-10-19 10:50:00,41.27,41.34,41.26,41.28,1165700.0,29.5105,29.5605,29.5033,29.5176,1165700.0
2009-10-19 11:00:00,41.28,41.31,41.25,41.27,833800.0,29.5176,29.5391,29.4962,29.5105,833800.0
2009-10-19 11:10:00,41.27,41.34,41.26,41.33,1027200.0,29.5105,29.5605,29.5033,29.5534,1027200.0
2009-10-19 11:20:00,41.32,41.42,41.29,41.39,1396200.0,29.5462,29.6177,29.5248,29.5963,1396200.0
2009-10-19 11:30:00,41.39,41.43,41.37,41.39,955500.0,29.5963,29.6249,29.582,29.5963,955500.0
2009-10-19 11:40:00,41.38,41.44,41.38,41.44,459800.0,29.5891,29.632,29.5891,29.632,459800.0
2009-10-19 11:50:00,41.44,41.5,41.44,41.5,2321900.0,29.632,29.675,29.632,29.675,2321900.0
2009-10-19 12:00:00,41.49,41.5,41.46,41.5,1827500.0,29.6678,29.675,29.6464,29.675,1827500.0
2009-10-19 12:10:00,41.5,41.53,41.48,41.52,1261300.0,29.675,29.6964,29.6607,29.6893,1261300.0
2009-10-19 12:20:00,41.51,41.52,41.48,41.49,393300.0,29.6821,29.6893,29.6607,29.6678,393300.0
2009-10-19 12:30:00,41.49,41.5,41.47,41.48,323200.0,29.6678,29.675,29.6535,29.6607,323200.0
2009-10-19 12:40:00,41.48,41.54,41.47,41.53,258900.0,29.6607,29.7036,29.6535,29.6964,258900.0
2009-10-19 12:50:00,41.54,41.54,41.48,41.49,593400.0,29.7036,29.7036,29.6607,29.6678,593400.0
2009-10-19 13:00:00,41.48,41.53,41.44,41.53,1036400.0,29.6607,29.6964,29.632,29.6964,1036400.0
2009-10-19 13:10:00,41.52,41.57,41.48,41.49,778500.0,29.6893,29.725,29.6607,29.6678,778500.0
2009-10-19 13:20:00,41.48,41.54,41.47,41.49,768600.0,29.6607,29.7036,29.6535,29.6678,768600.0
2009-10-19 13:30:00,41.48,41.59,41.48,41.58,1078400.0,29.6607,29.7393,29.6607,29.7322,1078400.0
2009-10-19 13:40:00,41.57,41.59,41.52,41.55,1726900.0,29.725,29.7393,29.6893,29.7107,1726900.0
2009-10-19 13:50:00,41.55,41.56,41.52,41.53,882400.0,29.7107,29.7179,29.6893,29.6964,882400.0
2009-10-19 14:00:00,41.53,41.57,41.5,41.56,486200.0,29.6964,29.725,29.675,29.7179,486200.0
2009-10-19 14:10:00,41.56,41.6,41.54,41.57,721700.0,29.7179,29.7465,29.7036,29.725,721700.0
2009-10-19 14:20:00,41.57,41.6,41.52,41.55,1397300.0,29.725,29.7465,29.6893,29.7107,1397300.0
2009-10-19 14:30:00,41.56,41.58,41.52,41.53,543600.0,29.7179,29.7322,29.6893,29.6964,543600.0
2009-10-19 14:40:00,41.52,41.55,41.49,41.51,620200.0,29.6893,29.7107,29.6678,29.6821,620200.0
2009-10-19 14:50:00,41.5,41.57,41.5,41.57,581800.0,29.675,29.725,29.675,29.725,581800.0
2009-10-19 15:00:00,41.56,41.58,41.53,41.55,643700.0,29.7179,29.7322,29.6964,29.7107,643700.0
2009-10-19 15:10:00,41.55,41.58,41.49,41.52,931400.0,29.7107,29.7322,29.6678,29.6893,931400.0
2009-10-19 15:20:00,41.52,41.52,41.44,41.47,2043800.0,29.6893,29.6893,29.632,29.6535,2043800.0
2009-10-19 15:30:00,41.46,41.51,41.46,41.5,1464300.0,29.6464,29.6821,29.6464,29.675,1464300.0
2009-10-19 15:40:00,41.5,41.55,41.47,41.54,2403900.0,29.675,29.7107,29.6535,29.7036,2403900.0
2009-10-19 15:50:00,41.53,41.54,41.47,41.54,5949000.0,29.6964,29.7036,29.6535,29.7036,5949000.0
2009-10-20 09:30:00,41.31,41.32,41.12,41.12,7340900.0,29.5391,29.5462,29.4032,29.4032,7340900.0
2009-10-20 09:40:00,41.12,41.17,41.0,41.11,3243900.0,29.4032,29.439,29.3174,29.3961,3243900.0
2009-10-20 09:50:00,41.12,41.14,41.04,41.11,1685600.0,29.4032,29.4175,29.346,29.3961,1685600.0
2009-10-20 10:00:00,41.12,41.2,41.11,41.15,1370200.0,29.4032,29.4604,29.3961,29.4247,1370200.0
2009-10-20 10:10:00,41.14,41.18,40.93,40.97,3527200.0,29.4175,29.4461,29.2674,29.296,3527200.0
2009-10-20 10:20:00,40.98,41.03,40.96,41.01,1725200.0,29.3031,29.3389,29.2888,29.3246,1725200.0
2009-10-20 10:30:00,40.99,41.08,40.96,41.07,2011000.0,29.3103,29.3746,29.2888,29.3675,2011000.0
2009-10-20 10:40:00,41.07,41.1,40.98,40.99,1286300.0,29.3675,29.3889,29.3031,29.3103,1286300.0
2009-10-20 10:50:00,41.0,41.07,40.99,41.04,1201800.0,29.3174,29.3675,29.3103,29.346,1201800.0
2009-10-20 11:00:00,41.04,41.04,40.99,41.0,2214300.0,29.346,29.346,29.3103,29.3174,2214300.0
2009-10-20 11:10:00,41.0,41.01,40.9,40.97,3319600.0,29.3174,29.3246,29.2459,29.296,3319600.0
2009-10-20 11:20:00,40.97,41.05,40.89,40.91,2690900.0,29.296,29.3532,29.2388,29.2531,2690900.0
2009-10-20 11:30:00,40.91,40.94,40.74,40.75,3899300.0,29.2531,29.2745,29.1315,29.1387,3899300.0
2009-10-20 11:40:00,40.75,40.78,40.67,40.74,3411700.0,29.1387,29.1601,29.0815,29.1315,3411700.0
2009-10-20 11:50:00,40.74,40.75,40.68,40.72,2703800.0,29.1315,29.1387,29.0886,29.1172,2703800.0
2009-10-20 12:00:00,40.71,40.72,40.57,40.66,2974600.0,29.1101,29.1172,29.0099,29.0743,2974600.0
2009-10-20 12:10:00,40.67,40.72,40.63,40.7,1459200.0,29.0815,29.1172,29.0529,29.1029,1459200.0
2009-10-20 12:20:00,40.7,40.8,40.69,40.77,2351700.0,29.1029,29.1744,29.0958,29.153,2351700.0
2009-10-20 12:30:00,40.78,40.99,40.69,40.72,1506900.0,29.1601,29.3103,29.0958,29.1172,1506900.0
2009-10-20 12:40:00,40.72,40.83,40.71,40.83,2135000.0,29.1172,29.1959,29.1101,29.1959,2135000.0
2009-10-20 12:50:00,40.83,40.89,40.82,40.86,1264500.0,29.1959,29.2388,29.1887,29.2173,1264500.0
2009-10-20 13:00:00,40.86,40.92,40.86,40.9,679200.0,29.2173,29.2602,29.2173,29.2459,679200.0
2009-10-20 13:10:00,40.9,40.96,40.87,40.9,855400.0,29.2459,29.2888,29.2245,29.2459,855400.0
2009-10-20 13:20:00,40.9,40.95,40.9,40.93,763700.0,29.2459,29.2817,29.2459,29.2674,763700.0
2009-10-20 13:30:00,40.93,40.94,40.89,40.9,701500.0,29.2674,29.2745,29.2388,29.2459,701500.0
2009-10-20 13:40:00,40.89,40.97,40.89,40.97,737900.0,29.2388,29.296,29.2388,29.296,737900.0
2009-10-20 13:50:00,40.97,40.99,40.86,40.88,1340800.0,29.296,29.3103,29.2173,29.2316,1340800.0
2009-10-20 14:00:00,40.89,40.96,40.86,40.95,1028100.0,29.2388,29.2888,29.2173,29.2817,1028100.0
2009-10-20 14:10:00,40.95,41.08,40.94,41.07,1499200.0,29.2817,29.3746,29.2745,29.3675,1499200.0
2009-10-20 14:20:00,41.06,41.07,40.97,40.99,1734000.0,29.3603,29.3675,29.296,29.3103,1734000.0
2009-10-20 14:30:00,40.99,41.07,40.97,41.07,1127500.0,29.3103,29.3675,29.296,29.3675,1127500.0
2009-10-20 14:40:00,41.07,41.07,41.02,41.03,702300.0,29.3675,29.3675,29.3317,29.3389,702300.0
2009-10-20 14:50:00,41.03,41.05,41.0,41.04,697600.0,29.3389,29.3532,29.3174,29.346,697600.0
2009-10-20 15:00:00,41.04,41.07,40.95,40.98,1333900.0,29.346,29.3675,29.2817,29.3031,1333900.0
2009-10-20 15:10:00,40.97,40.99,40.93,40.97,942100.0,29.296,29.3103,29.2674,29.296,942100.0
2009-10-20 15:20:00,40.97,41.0,40.94,40.99,1067700.0,29.296,29.3174,29.2745,29.3103,1067700.0
2009-10-20 15:30:00,40.99,41.06,40.99,41.05,2121800.0,29.3103,29.3603,29.3103,29.3532,2121800.0
2009-10-20 15:40:00,41.05,41.08,40.99,41.03,1973500.0,29.3532,29.3746,29.3103,29.3389,1973500.0
2009-10-20 15:50:00,41.03,41.03,40.93,40.94,4492900.0,29.3389,29.3389,29.2674,29.2745,4492900.0
2009-10-21 09:30:00,40.79,41.03,40.76,41.0,2601800.0,29.1673,29.3389,29.1458,29.3174,2601800.0
2009-10-21 09:40:00,41.0,41.11,40.94,41.08,4857000.0,29.3174,29.3961,29.2745,29.3746,4857000.0
2009-10-21 09:50:00,41.08,41.22,41.08,41.16,4292300.0,29.3746,29.4747,29.3746,29.4318,4292300.0
2009-10-21 10:00:00,41.16,41.3,41.15,41.27,1824000.0,29.4318,29.5319,29.4247,29.5105,1824000.0
2009-10-21 10:10:00,41.27,41.3,41.22,41.25,1998800.0,29.5105,29.5319,29.4747,29.4962,1998800.0
2009-10-21 10:20:00,41.25,41.27,41.14,41.25,1111300.0,29.4962,29.5105,29.4175,29.4962,1111300.0
2009-10-21 10:30:00,41.25,41.35,41.2,41.3,1960800.0,29.4962,29.5677,29.4604,29.5319,1960800.0
2009-10-21 10:40:00,41.31,41.44,41.31,41.4,2209800.0,29.5391,29.632,29.5391,29.6034,2209800.0
2009-10-21 10:50:00,41.39,41.43,41.33,41.36,834300.0,29.5963,29.6249,29.5534,29.5748,834300.0
2009-10-21 11:00:00,41.36,41.37,41.22,41.27,3869100.0,29.5748,29.582,29.4747,29.5105,3869100.0
2009-10-21 11:10:00,41.27,41.27,41.17,41.24,1336300.0,29.5105,29.5105,29.439,29.489,1336300.0
2009-10-21 11:20:00,41.24,41.33,41.22,41.3,667100.0,29.489,29.5534,29.4747,29.5319,667100.0
2009-10-21 11:30:00,41.31,41.35,41.27,41.35,1349300.0,29.5391,29.5677,29.5105,29.5677,1349300.0
2009-10-21 11:40:00,41.35,41.42,41.27,41.27,1498100.0,29.5677,29.6177,29.5105,29.5105,1498100.0
2009-10-21 11:50:00,41.28,41.29,41.21,41.25,802000.0,29.5176,29.5248,29.4676,29.4962,802000.0
2009-10-21 12:00:00,41.25,41.31,41.22,41.23,498800.0,29.4962,29.5391,29.4747,29.4819,498800.0
2009-10-21 12:10:00,41.22,41.25,41.17,41.23,716800.0,29.4747,29.4962,29.439,29.4819,716800.0
2009-10-21 12:20:00,41.22,41.31,41.2,41.29,652600.0,29.4747,29.5391,29.4604,29.5248,652600.0
2009-10-21 12:30:00,41.3,41.33,41.26,41.32,783200.0,29.5319,29.5534,29.5033,29.5462,783200.0
2009-10-21 12:40:00,41.32,41.4,41.31,41.38,484200.0,29.5462,29.6034,29.5391,29.5891,484200.0
2009-10-21 12:50:00,41.38,41.42,41.32,41.39,550400.0,29.5891,29.6177,29.5462,29.5963,550400.0
2009-10-21 13:00:00,41.39,41.39,41.32,41.36,341800.0,29.5963,29.5963,29.5462,29.5748,341800.0
2009-10-21 13:10:00,41.36,41.4,41.34,41.4,632200.0,29.5748,29.6034,29.5605,29.6034,632200.0
2009-10-21 13:20:00,41.4,41.42,41.37,41.39,492100.0,29.6034,29.6177,29.582,29.5963,492100.0
2009-10-21 13:30:00,41.39,41.42,41.33,41.41,491200.0,29.5963,29.6177,29.5534,29.6106,491200.0
2009-10-21 13:40:00,41.41,41.42,41.39,41.42,310200.0,29.6106,29.6177,29.5963,29.6177,310200.0
2009-10-21 13:50:00,41.4,41.55,41.4,41.53,1261400.0,29.6034,29.7107,29.6034,29.6964,1261400.0
2009-10-21 14:00:00,41.54,41.54,41.44,41.51,639500.0,29.7036,29.7036,29.632,29.6821,639500.0
2009-10-21 14:10:00,41.51,41.52,41.38,41.4,817800.0,29.6821,29.6893,29.5891,29.6034,817800.0
2009-10-21 14:20:00,41.39,41.44,41.36,41.41,979100.0,29.5963,29.632,29.5748,29.6106,979100.0
2009-10-21 14:30:00,41.41,41.44,41.34,41.36,646600.0,29.6106,29.632,29.5605,29.5748,646600.0
2009-10-21 14:40:00,41.37,41.48,41.36,41.46,368800.0,29.582,29.6607,29.5748,29.6464,368800.0
2009-10-21 14:50:00,41.46,41.47,41.42,41.45,435600.0,29.6464,29.6535,29.6177,29.6392,435600.0
2009-10-21 15:00:00,41.45,41.47,41.42,41.45,647300.0,29.6392,29.6535,29.6177,29.6392,647300.0
2009-10-21 15:10:00,41.44,41.45,41.35,41.37,778800.0,29.632,29.6392,29.5677,29.582,778800.0
2009-10-21 15:20:00,41.37,41.38,41.16,41.19,2298300.0,29.582,29.5891,29.4318,29.4533,2298300.0
2009-10-21 15:30:00,41.19,41.19,40.92,41.05,6233700.0,29.4533,29.4533,29.2602,29.3532,6233700.0
2009-10-21 15:40:00,41.05,41.06,40.84,40.88,3860400.0,29.3532,29.3603,29.203,29.2316,3860400.0
2009-10-21 15:50:00,40.87,40.9,40.74,40.76,6085600.0,29.2245,29.2459,29.1315,29.1458,6085600.0
2009-10-22 09:30:00,40.69,40.82,40.61,40.69,2920200.0,29.0958,29.1887,29.0386,29.0958,2920200.0
2009-10-22 09:40:00,40.69,40.76,40.48,40.48,3335700.0,29.0958,29.1458,28.9456,28.9456,3335700.0
2009-10-22 09:50:00,40.48,40.54,40.41,40.47,3749100.0,28.9456,28.9885,28.8955,28.9384,3749100.0
2009-10-22 10:00:00,40.47,40.49,40.3,40.39,3680200.0,28.9384,28.9527,28.8169,28.8812,3680200.0
2009-10-22 10:10:00,40.39,40.5,40.34,40.47,2530400.0,28.8812,28.9599,28.8455,28.9384,2530400.0
2009-10-22 10:20:00,40.47,40.62,40.44,40.51,4458600.0,28.9384,29.0457,28.917,28.967,4458600.0
2009-10-22 10:30:00,40.51,40.56,40.42,40.49,1903200.0,28.967,29.0028,28.9027,28.9527,1903200.0
2009-10-22 10:40:00,40.49,40.58,40.49,40.51,972900.0,28.9527,29.0171,28.9527,28.967,972900.0
2009-10-22 10:50:00,40.51,40.68,40.51,40.67,1739300.0,28.967,29.0886,28.967,29.0815,1739300.0
2009-10-22 11:00:00,40.67,40.77,40.67,40.75,2213000.0,29.0815,29.153,29.0815,29.1387,2213000.0
2009-10-22 11:10:00,40.75,40.78,40.69,40.71,1343000.0,29.1387,29.1601,29.0958,29.1101,1343000.0
2009-10-22 11:20:00,40.71,40.77,40.68,40.71,788100.0,29.1101,29.153,29.0886,29.1101,788100.0
2009-10-22 11:30:00,40.71,40.74,40.67,40.72,1072400.0,29.1101,29.1315,29.0815,29.1172,1072400.0
2009-10-22 11:40:00,40.72,40.83,40.72,40.8,1344500.0,29.1172,29.1959,29.1172,29.1744,1344500.0
2009-10-22 11:50:00,40.81,40.83,40.72,40.75,994700.0,29.1816,29.1959,29.1172,29.1387,994700.0
2009-10-22 12:00:00,40.75,40.78,40.73,40.75,703100.0,29.1387,29.1601,29.1244,29.1387,703100.0
2009-10-22 12:10:00,40.76,40.78,40.73,40.73,762400.0,29.1458,29.1601,29.1244,29.1244,762400.0
2009-10-22 12:20:00,40.73,40.74,40.64,40.65,782000.0,29.1244,29.1315,29.06,29.0672,782000.0
2009-10-22 12:30:00,40.66,40.77,40.66,40.74,1162500.0,29.0743,29.153,29.0743,29.1315,1162500.0
2009-10-22 12:40:00,40.75,40.88,40.74,40.85,1197500.0,29.1387,29.2316,29.1315,29.2102,1197500.0
2009-10-22 12:50:00,40.84,40.88,40.84,40.85,993800.0,29.203,29.2316,29.203,29.2102,993800.0
2009-10-22 13:00:00,40.85,40.88,40.84,40.84,764900.0,29.2102,29.2316,29.203,29.203,764900.0
2009-10-22 13:10:00,40.85,40.85,40.77,40.8,490700.0,29.2102,29.2102,29.153,29.1744,490700.0
2009-10-22 13:20:00,40.8,40.84,40.79,40.8,826200.0,29.1744,29.203,29.1673,29.1744,826200.0
2009-10-22 13:30:00,40.8,40.83,40.77,40.81,672000.0,29.1744,29.1959,29.153,29.1816,672000.0
2009-10-22 13:40:00,40.82,40.82,40.74,40.75,1027500.0,29.1887,29.1887,29.1315,29.1387,1027500.0
2009-10-22 13:50:00,40.74,40.84,40.74,40.83,879000.0,29.1315,29.203,29.1315,29.1959,879000.0
2009-10-22 14:00:00,40.83,40.95,40.82,40.93,1691300.0,29.1959,29.2817,29.1887,29.2674,1691300.0
2009-10-22 14:10:00,40.93,41.03,40.92,40.99,1724000.0,29.2674,29.3389,29.2602,29.3103,1724000.0
2009-10-22 14:20:00,40.97,41.07,40.97,41.04,1690700.0,29.296,29.3675,29.296,29.346,1690700.0
2009-10-22 14:30:00,41.04,41.09,41.01,41.09,1724300.0,29.346,29.3818,29.3246,29.3818,1724300.0
2009-10-22 14:40:00,41.08,41.1,41.01,41.03,1220900.0,29.3746,29.3889,29.3246,29.3389,1220900.0
2009-10-22 14:50:00,41.03,41.06,40.99,41.05,690900.0,29.3389,29.3603,29.3103,29.3532,690900.0
2009-10-22 15:00:00,41.05,41.11,41.03,41.08,1647600.0,29.3532,29.3961,29.3389,29.3746,1647600.0
2009-10-22 15:10:00,41.08,41.19,41.05,41.18,2649400.0,29.3746,29.4533,29.3532,29.4461,2649400.0
2009-10-22 15:20:00,41.18,41.24,40.75,41.21,3048500.0,29.4461,29.489,29.1387,29.4676,3048500.0
2009-10-22 15:30:00,41.21,41.22,41.08,41.1,1680200.0,29.4676,29.4747,29.3746,29.3889,1680200.0
2009-10-22 15:40:00,41.1,41.13,41.05,41.13,1563100.0,29.3889,29.4104,29.3532,29.4104,1563100.0
2009-10-22 15:50:00,41.13,41.16,41.04,41.09,3656100.0,29.4104,29.4318,29.346,29.3818,3656100.0
2009-10-23 09:30:00,41.36,41.42,41.25,41.34,7023400.0,29.5748,29.6177,29.4962,29.5605,7023400.0
2009-10-23 09:40:00,41.34,41.34,41.19,41.27,3990700.0,29.5605,29.5605,29.4533,29.5105,3990700.0
2009-10-23 09:50:00,41.27,41.33,41.22,41.27,1912600.0,29.5105,29.5534,29.4747,29.5105,1912600.0
2009-10-23 10:00:00,41.27,41.43,41.07,41.15,3565400.0,29.5105,29.6249,29.3675,29.4247,3565400.0
2009-10-23 10:10:00,41.15,41.24,41.05,41.22,3185000.0,29.4247,29.489,29.3532,29.4747,3185000.0
2009-10-23 10:20:00,41.23,41.27,41.16,41.22,1293600.0,29.4819,29.5105,29.4318,29.4747,1293600.0
2009-10-23 10:30:00,41.23,41.23,41.09,41.18,1702200.0,29.4819,29.4819,29.3818,29.4461,1702200.0
2009-10-23 10:40:00,41.18,41.2,41.07,41.15,1186400.0,29.4461,29.4604,29.3675,29.4247,1186400.0
2009-10-23 10:50:00,41.16,41.16,40.98,41.0,1862000.0,29.4318,29.4318,29.3031,29.3174,1862000.0
2009-10-23 11:00:00,41.0,41.03,40.95,41.02,1218200.0,29.3174,29.3389,29.2817,29.3317,1218200.0
2009-10-23 11:10:00,41.03,41.03,40.84,40.85,1191100.0,29.3389,29.3389,29.203,29.2102,1191100.0
2009-10-23 11:20:00,40.85,40.94,40.81,40.92,1481400.0,29.2102,29.2745,29.1816,29.2602,1481400.0
2009-10-23 11:30:00,40.92,41.0,40.88,40.96,1311100.0,29.2602,29.3174,29.2316,29.2888,1311100.0
2009-10-23 11:40:00,40.97,41.04,40.97,41.04,952400.0,29.296,29.346,29.296,29.346,952400.0
2009-10-23 11:50:00,41.04,41.11,41.01,41.04,1641700.0,29.346,29.3961,29.3246,29.346,1641700.0
2009-10-23 12:00:00,41.04,41.15,41.03,41.09,1322500.0,29.346,29.4247,29.3389,29.3818,1322500.0
2009-10-23 12:10:00,41.08,41.11,40.9,41.01,652300.0,29.3746,29.3961,29.2459,29.3246,652300.0
2009-10-23 12:20:00,41.01,41.02,40.94,41.02,418900.0,29.3246,29.3317,29.2745,29.3317,418900.0
2009-10-23 12:30:00,41.01,41.05,40.97,41.05,503500.0,29.3246,29.3532,29.296,29.3532,503500.0
2009-10-23 12:40:00,41.04,41.13,41.01,41.12,942800.0,29.346,29.4104,29.3246,29.4032,942800.0
2009-10-23 12:50:00,41.12,41.13,40.97,40.99,611000.0,29.4032,29.4104,29.296,29.3103,611000.0
2009-10-23 13:00:00,40.98,40.99,40.93,40.97,501700.0,29.3031,29.3103,29.2674,29.296,501700.0
2009-10-23 13:10:00,40.97,41.03,40.96,40.96,306400.0,29.296,29.3389,29.2888,29.2888,306400.0
2009-10-23 13:20:00,40.96,40.96,40.84,40.86,1736600.0,29.2888,29.2888,29.203,29.2173,1736600.0
2009-10-23 13:30:00,40.86,40.86,40.68,40.72,3085300.0,29.2173,29.2173,29.0886,29.1172,3085300.0
2009-10-23 13:40:00,40.72,40.8,40.69,40.75,1226100.0,29.1172,29.1744,29.0958,29.1387,1226100.0
2009-10-23 13:50:00,40.76,40.82,40.72,40.75,971700.0,29.1458,29.1887,29.1172,29.1387,971700.0
2009-10-23 14:00:00,40.75,40.76,40.64,40.71,2079200.0,29.1387,29.1458,29.06,29.1101,2079200.0
2009-10-23 14:10:00,40.71,40.8,40.7,40.78,1230600.0,29.1101,29.1744,29.1029,29.1601,1230600.0
2009-10-23 14:20:00,40.78,40.9,40.77,40.81,1277800.0,29.1601,29.2459,29.153,29.1816,1277800.0
2009-10-23 14:30:00,40.81,40.83,40.75,40.82,708500.0,29.1816,29.1959,29.1387,29.1887,708500.0
2009-10-23 14:40:00,40.82,40.86,40.78,40.8,515000.0,29.1887,29.2173,29.1601,29.1744,515000.0
2009-10-23 14:50:00,40.8,40.81,40.69,40.71,894700.0,29.1744,29.1816,29.0958,29.1101,894700.0
2009-10-23 15:00:00,40.71,40.75,40.66,40.7,1753300.0,29.1101,29.1387,29.0743,29.1029,1753300.0
2009-10-23 15:10:00,40.7,40.8,40.69,40.73,864300.0,29.1029,29.1744,29.0958,29.1244,864300.0
2009-10-23 15:20:00,40.72,40.76,40.65,40.69,1224600.0,29.1172,29.1458,29.0672,29.0958,1224600.0
2009-10-23 15:30:00,40.7,40.71,40.55,40.59,2896200.0,29.1029,29.1101,28.9956,29.0242,2896200.0
2009-10-23 15:40:00,40.59,40.72,40.57,40.71,3049200.0,29.0242,29.1172,29.0099,29.1101,3049200.0
2009-10-23 15:50:00,40.71,40.8,40.67,40.75,6690800.0,29.1101,29.1744,29.0815,29.1387,6690800.0
2009-10-26 09:30:00,41.1,41.23,41.06,41.19,3185100.0,29.3889,29.4819,29.3603,29.4533,3185100.0
2009-10-26 09:40:00,41.19,41.33,41.11,41.27,2877400.0,29.4533,29.5534,29.3961,29.5105,2877400.0
2009-10-26 09:50:00,41.27,41.37,41.14,41.31,2976500.0,29.5105,29.582,29.4175,29.5391,2976500.0
2009-10-26 10:00:00,41.3,41.43,41.3,41.37,3187000.0,29.5319,29.6249,29.5319,29.582,3187000.0
2009-10-26 10:10:00,41.38,41.41,41.31,41.36,933200.0,29.5891,29.6106,29.5391,29.5748,933200.0
2009-10-26 10:20:00,41.36,41.39,41.32,41.33,1060100.0,29.5748,29.5963,29.5462,29.5534,1060100.0
2009-10-26 10:30:00,41.33,41.4,41.25,41.28,1964200.0,29.5534,29.6034,29.4962,29.5176,1964200.0
2009-10-26 10:40:00,41.28,41.33,41.24,41.32,1141400.0,29.5176,29.5534,29.489,29.5462,1141400.0
2009-10-26 10:50:00,41.3,41.31,41.21,41.27,1427900.0,29.5319,29.5391,29.4676,29.5105,1427900.0
2009-10-26 11:00:00,41.27,41.34,41.22,41.32,1116800.0,29.5105,29.5605,29.4747,29.5462,1116800.0
2009-10-26 11:10:00,41.31,41.33,41.13,41.14,1557200.0,29.5391,29.5534,29.4104,29.4175,1557200.0
2009-10-26 11:20:00,41.14,41.18,41.04,41.04,2120000.0,29.4175,29.4461,29.346,29.346,2120000.0
2009-10-26 11:30:00,41.04,41.05,40.59,40.72,5141600.0,29.346,29.3532,29.0242,29.1172,5141600.0
2009-10-26 11:40:00,40.72,40.74,40.65,40.71,1495600.0,29.1172,29.1315,29.0672,29.1101,1495600.0
2009-10-26 11:50:00,40.71,40.77,40.47,40.49,1651300.0,29.1101,29.153,28.9384,28.9527,1651300.0
2009-10-26 12:00:00,40.49,40.56,40.37,40.49,4396300.0,28.9527,29.0028,28.8669,28.9527,4396300.0
2009-10-26 12:10:00,40.49,40.6,40.48,40.58,1532700.0,28.9527,29.0314,28.9456,29.0171,1532700.0
2009-10-26 12:20:00,40.57,40.58,40.5,40.54,620900.0,29.0099,29.0171,28.9599,28.9885,620900.0
2009-10-26 12:30:00,40.54,40.55,40.44,40.54,982000.0,28.9885,28.9956,28.917,28.9885,982000.0
2009-10-26 12:40:00,40.55,40.55,40.42,40.46,1052500.0,28.9956,28.9956,28.9027,28.9313,1052500.0
2009-10-26 12:50:00,40.46,40.63,40.44,40.6,2025700.0,28.9313,29.0529,28.917,29.0314,2025700.0
2009-10-26 13:00:00,40.61,40.63,40.58,40.6,885400.0,29.0386,29.0529,29.0171,29.0314,885400.0
2009-10-26 13:10:00,40.6,40.61,40.42,40.43,1544300.0,29.0314,29.0386,28.9027,28.9098,1544300.0
2009-10-26 13:20:00,40.42,40.46,40.32,40.41,2188200.0,28.9027,28.9313,28.8312,28.8955,2188200.0
2009-10-26 13:30:00,40.41,40.51,40.39,40.5,1510900.0,28.8955,28.967,28.8812,28.9599,1510900.0
2009-10-26 13:40:00,40.49,40.57,40.45,40.46,1032800.0,28.9527,29.0099,28.9241,28.9313,1032800.0
2009-10-26 13:50:00,40.45,40.46,40.36,40.37,2647700.0,28.9241,28.9313,28.8598,28.8669,2647700.0
2009-10-26 14:00:00,40.38,40.42,40.33,40.35,1618300.0,28.8741,28.9027,28.8383,28.8526,1618300.0
2009-10-26 14:10:00,40.35,40.37,40.23,40.26,1637600.0,28.8526,28.8669,28.7668,28.7883,1637600.0
2009-10-26 14:20:00,40.26,40.3,40.22,40.28,2118700.0,28.7883,28.8169,28.7597,28.8026,2118700.0
2009-10-26 14:30:00,40.28,40.29,40.18,40.26,1967600.0,28.8026,28.8097,28.7311,28.7883,1967600.0
2009-10-26 14:40:00,40.25,40.26,40.16,40.16,2210200.0,28.7811,28.7883,28.7168,28.7168,2210200.0
2009-10-26 14:50:00,40.16,40.36,40.16,40.29,1290100.0,28.7168,28.8598,28.7168,28.8097,1290100.0
2009-10-26 15:00:00,40.28,40.38,40.24,40.26,1022900.0,28.8026,28.8741,28.774,28.7883,1022900.0
2009-10-26 15:10:00,40.27,40.32,40.21,40.27,1011600.0,28.7954,28.8312,28.7525,28.7954,1011600.0
2009-10-26 15:20:00,40.27,40.28,40.19,40.21,1125700.0,28.7954,28.8026,28.7382,28.7525,1125700.0
2009-10-26 15:30:00,40.21,40.55,40.18,40.21,1778800.0,28.7525,28.9956,28.7311,28.7525,1778800.0
2009-10-26 15:40:00,40.2,40.42,40.18,40.41,2030000.0,28.7454,28.9027,28.7311,28.8955,2030000.0
2009-10-26 15:50:00,40.41,40.42,40.23,40.26,5234300.0,28.8955,28.9027,28.7668,28.7883,5234300.0
2009-10-27 09:30:00,40.26,40.32,40.18,40.19,4505700.0,28.7883,28.8312,28.7311,28.7382,4505700.0
2009-10-27 09:40:00,40.2,40.23,39.99,40.11,3865300.0,28.7454,28.7668,28.5952,28.681,3865300.0
2009-10-27 09:50:00,40.11,40.25,40.03,40.05,2446300.0,28.681,28.7811,28.6238,28.6381,2446300.0
2009-10-27 10:00:00,40.06,40.06,39.62,39.72,9052800.0,28.6453,28.6453,28.3306,28.4021,9052800.0
2009-10-27 10:10:00,39.72,39.9,39.72,39.84,2735600.0,28.4021,28.5309,28.4021,28.488,2735600.0
2009-10-27 10:20:00,39.85,40.04,39.8,40.02,2845200.0,28.4951,28.631,28.4594,28.6167,2845200.0
2009-10-27 10:30:00,40.02,40.04,39.93,40.02,2132000.0,28.6167,28.631,28.5523,28.6167,2132000.0
2009-10-27 10:40:00,40.02,40.2,40.01,40.1,2494800.0,28.6167,28.7454,28.6095,28.6739,2494800.0
2009-10-27 10:50:00,40.11,40.12,39.96,40.07,1477000.0,28.681,28.6882,28.5738,28.6524,1477000.0
2009-10-27 11:00:00,40.07,40.11,39.93,39.99,2679100.0,28.6524,28.681,28.5523,28.5952,2679100.0
2009-10-27 11:10:00,39.99,40.04,39.92,39.97,1429100.0,28.5952,28.631,28.5452,28.5809,1429100.0
2009-10-27 11:20:00,39.97,40.07,39.94,40.06,756700.0,28.5809,28.6524,28.5595,28.6453,756700.0
2009-10-27 11:30:00,40.06,40.08,40.0,40.05,976900.0,28.6453,28.6596,28.6024,28.6381,976900.0
2009-10-27 11:40:00,40.05,40.06,39.98,40.06,1246000.0,28.6381,28.6453,28.5881,28.6453,1246000.0
2009-10-27 11:50:00,40.05,40.1,40.02,40.05,1160100.0,28.6381,28.6739,28.6167,28.6381,1160100.0
2009-10-27 12:00:00,40.05,40.07,39.95,39.98,757300.0,28.6381,28.6524,28.5666,28.5881,757300.0
2009-10-27 12:10:00,39.98,40.03,39.96,40.01,476300.0,28.5881,28.6238,28.5738,28.6095,476300.0
2009-10-27 12:20:00,40.01,40.01,39.89,39.9,748600.0,28.6095,28.6095,28.5237,28.5309,748600.0
2009-10-27 12:30:00,39.91,39.92,39.84,39.87,1601300.0,28.538,28.5452,28.488,28.5094,1601300.0
2009-10-27 12:40:00,39.88,40.09,39.87,39.92,831500.0,28.5166,28.6667,28.5094,28.5452,831500.0
2009-10-27 12:50:00,39.91,39.94,39.81,39.83,1120300.0,28.538,28.5595,28.4665,28.4808,1120300.0
2009-10-27 13:00:00,39.83,39.89,39.71,39.76,1597500.0,28.4808,28.5237,28.395,28.4308,1597500.0
2009-10-27 13:10:00,39.76,39.83,39.73,39.73,869300.0,28.4308,28.4808,28.4093,28.4093,869300.0
2009-10-27 13:20:00,39.73,39.75,39.6,39.61,1872700.0,28.4093,28.4236,28.3163,28.3235,1872700.0
2009-10-27 13:30:00,39.61,39.68,39.57,39.66,1381200.0,28.3235,28.3735,28.2949,28.3592,1381200.0
2009-10-27 13:40:00,39.67,39.77,39.66,39.69,1093100.0,28.3664,28.4379,28.3592,28.3807,1093100.0
2009-10-27 13:50:00,39.72,39.74,39.65,39.7,1379300.0,28.4021,28.4164,28.3521,28.3878,1379300.0
2009-10-27 14:00:00,39.69,39.7,39.61,39.62,974900.0,28.3807,28.3878,28.3235,28.3306,974900.0
2009-10-27 14:10:00,39.63,39.84,39.62,39.83,2896400.0,28.3378,28.488,28.3306,28.4808,2896400.0
2009-10-27 14:20:00,39.83,39.9,39.75,39.85,1359800.0,28.4808,28.5309,28.4236,28.4951,1359800.0
2009-10-27 14:30:00,39.85,39.86,39.74,39.75,976900.0,28.4951,28.5023,28.4164,28.4236,976900.0
2009-10-27 14:40:00,39.76,39.81,39.75,39.8,510900.0,28.4308,28.4665,28.4236,28.4594,510900.0
2009-10-27 14:50:00,39.81,39.93,39.81,39.88,1167800.0,28.4665,28.5523,28.4665,28.5166,1167800.0
2009-10-27 15:00:00,39.87,39.9,39.78,39.79,1182200.0,28.5094,28.5309,28.4451,28.4522,1182200.0
2009-10-27 15:10:00,39.79,39.92,39.75,39.82,793400.0,28.4522,28.5452,28.4236,28.4737,793400.0
2009-10-27 15:20:00,39.82,39.9,39.73,39.76,1450400.0,28.4737,28.5309,28.4093,28.4308,1450400.0
2009-10-27 15:30:00,39.77,39.79,39.62,39.65,2505400.0,28.4379,28.4522,28.3306,28.3521,2505400.0
2009-10-27 15:40:00,39.66,39.77,39.65,39.67,3018500.0,28.3592,28.4379,28.3521,28.3664,3018500.0
2009-10-27 15:50:00,39.67,39.72,39.55,39.57,8896300.0,28.3664,28.4021,28.2806,28.2949,8896300.0
2009-10-28 09:30:00,39.14,39.14,38.89,39.0,8136800.0,27.9874,27.9874,27.8086,27.8873,8136800.0
2009-10-28 09:40:00,39.0,39.07,38.92,38.93,7084300.0,27.8873,27.9374,27.8301,27.8373,7084300.0
2009-10-28 09:50:00,38.93,38.98,38.82,38.86,5946700.0,27.8373,27.873,27.7586,27.7872,5946700.0
2009-10-28 10:00:00,38.87,38.87,38.65,38.72,8732600.0,27.7943,27.7943,27.637,27.6871,8732600.0
2009-10-28 10:10:00,38.72,38.82,38.71,38.75,3212900.0,27.6871,27.7586,27.6799,27.7085,3212900.0
2009-10-28 10:20:00,38.75,38.76,38.68,38.69,2744900.0,27.7085,27.7157,27.6585,27.6656,2744900.0
2009-10-28 10:30:00,38.68,38.71,38.62,38.63,4620400.0,27.6585,27.6799,27.6156,27.6227,4620400.0
2009-10-28 10:40:00,38.63,38.64,38.48,38.49,4057200.0,27.6227,27.6299,27.5155,27.5226,4057200.0
2009-10-28 10:50:00,38.48,38.49,38.29,38.44,8860800.0,27.5155,27.5226,27.3796,27.4869,8860800.0
2009-10-28 11:00:00,38.44,38.44,38.3,38.37,3516500.0,27.4869,27.4869,27.3868,27.4368,3516500.0
2009-10-28 11:10:00,38.37,38.43,38.33,38.43,3378000.0,27.4368,27.4797,27.4082,27.4797,3378000.0
2009-10-28 11:20:00,38.43,38.51,38.37,38.48,3029200.0,27.4797,27.5369,27.4368,27.5155,3029200.0
2009-10-28 11:30:00,38.47,38.51,38.36,38.38,3444400.0,27.5083,27.5369,27.4297,27.444,3444400.0
2009-10-28 11:40:00,38.37,38.38,38.25,38.3,4003400.0,27.4368,27.444,27.351,27.3868,4003400.0
2009-10-28 11:50:00,38.29,38.29,38.2,38.25,2418100.0,27.3796,27.3796,27.3153,27.351,2418100.0
2009-10-28 12:00:00,38.24,38.31,38.22,38.25,2229500.0,27.3439,27.3939,27.3296,27.351,2229500.0
2009-10-28 12:10:00,38.24,38.25,38.16,38.18,3012100.0,27.3439,27.351,27.2867,27.301,3012100.0
2009-10-28 12:20:00,38.18,38.19,37.99,38.06,5240900.0,27.301,27.3081,27.1651,27.2152,5240900.0
2009-10-28 12:30:00,38.07,38.09,37.97,37.98,2604100.0,27.2223,27.2366,27.1508,27.1579,2604100.0
2009-10-28 12:40:00,37.98,38.6,37.95,38.02,2901100.0,27.1579,27.6013,27.1365,27.1865,2901100.0
2009-10-28 12:50:00,38.02,38.03,37.87,37.98,3294000.0,27.1865,27.1937,27.0793,27.1579,3294000.0
2009-10-28 13:00:00,37.97,38.11,37.96,38.08,1532100.0,27.1508,27.2509,27.1436,27.2295,1532100.0
2009-10-28 13:10:00,38.09,38.29,38.08,38.17,2461600.0,27.2366,27.3796,27.2295,27.2938,2461600.0
2009-10-28 13:20:00,38.17,38.19,38.09,38.14,2801700.0,27.2938,27.3081,27.2366,27.2724,2801700.0
2009-10-28 13:30:00,38.14,38.2,38.1,38.12,1701700.0,27.2724,27.3153,27.2438,27.2581,1701700.0
2009-10-28 13:40:00,38.11,38.16,38.08,38.12,2001100.0,27.2509,27.2867,27.2295,27.2581,2001100.0
2009-10-28 13:50:00,38.13,38.14,38.05,38.06,2219500.0,27.2652,27.2724,27.208,27.2152,2219500.0
2009-10-28 14:00:00,38.06,38.08,38.01,38.06,1614300.0,27.2152,27.2295,27.1794,27.2152,1614300.0
2009-10-28 14:10:00,38.07,38.11,38.03,38.04,1676600.0,27.2223,27.2509,27.1937,27.2008,1676600.0
2009-10-28 14:20:00,38.04,38.06,37.96,37.99,2453900.0,27.2008,27.2152,27.1436,27.1651,2453900.0
2009-10-28 14:30:00,38.0,38.02,37.88,37.89,2752800.0,27.1722,27.1865,27.0864,27.0936,2752800.0
2009-10-28 14:40:00,37.88,38.11,37.88,37.97,3498900.0,27.0864,27.2509,27.0864,27.1508,3498900.0
2009-10-28 14:50:00,37.96,38.02,37.88,37.94,2068600.0,27.1436,27.1865,27.0864,27.1293,2068600.0
2009-10-28 15:00:00,37.93,38.02,37.91,37.97,1823000.0,27.1222,27.1865,27.1079,27.1508,1823000.0
2009-10-28 15:10:00,37.97,37.98,37.82,37.89,3449900.0,27.1508,27.1579,27.0435,27.0936,3449900.0
2009-10-28 15:20:00,37.89,37.91,37.78,37.84,3013400.0,27.0936,27.1079,27.0149,27.0578,3013400.0
2009-10-28 15:30:00,37.83,37.84,37.65,37.68,5070400.0,27.0507,27.0578,26.922,26.9434,5070400.0
2009-10-28 15:40:00,37.68,37.89,37.67,37.88,5443100.0,26.9434,27.0936,26.9363,27.0864,5443100.0
2009-10-28 15:50:00,37.89,37.89,37.73,37.75,10302900.0,27.0936,27.0936,26.9792,26.9935,10302900.0
2009-10-29 09:30:00,38.4,38.83,38.4,38.71,10905100.0,27.4583,27.7657,27.4583,27.6799,10905100.0
2009-10-29 09:40:00,38.71,38.74,38.52,38.62,5596200.0,27.6799,27.7014,27.5441,27.6156,5596200.0
2009-10-29 09:50:00,38.62,38.71,38.57,38.68,3332500.0,27.6156,27.6799,27.5798,27.6585,3332500.0
2009-10-29 10:00:00,38.69,38.98,38.65,38.94,6579400.0,27.6656,27.873,27.637,27.8444,6579400.0
2009-10-29 10:10:00,38.93,38.95,38.83,38.89,2513800.0,27.8373,27.8516,27.7657,27.8086,2513800.0
2009-10-29 10:20:00,38.9,39.04,38.86,38.9,3226300.0,27.8158,27.9159,27.7872,27.8158,3226300.0
2009-10-29 10:30:00,38.9,38.95,38.85,38.91,3362300.0,27.8158,27.8516,27.78,27.823,3362300.0
2009-10-29 10:40:00,38.91,38.93,38.84,38.9,1887700.0,27.823,27.8373,27.7729,27.8158,1887700.0
2009-10-29 10:50:00,38.89,38.97,38.87,38.96,1568000.0,27.8086,27.8659,27.7943,27.8587,1568000.0
2009-10-29 11:00:00,38.96,39.1,38.89,39.07,3356800.0,27.8587,27.9588,27.8086,27.9374,3356800.0
2009-10-29 11:10:00,39.06,39.11,38.9,39.05,2342400.0,27.9302,27.966,27.8158,27.9231,2342400.0
2009-10-29 11:20:00,39.05,39.08,39.0,39.01,1916800.0,27.9231,27.9445,27.8873,27.8945,1916800.0
2009-10-29 11:30:00,39.01,39.12,38.9,39.07,1268600.0,27.8945,27.9731,27.8158,27.9374,1268600.0
2009-10-29 11:40:00,39.06,39.09,38.96,39.04,1781300.0,27.9302,27.9517,27.8587,27.9159,1781300.0
2009-10-29 11:50:00,39.05,39.05,38.97,39.03,806600.0,27.9231,27.9231,27.8659,27.9088,806600.0
2009-10-29 12:00:00,39.02,39.13,39.01,39.11,1246800.0,27.9016,27.9803,27.8945,27.966,1246800.0
2009-10-29 12:10:00,39.11,39.15,39.06,39.13,1070600.0,27.966,27.9946,27.9302,27.9803,1070600.0
2009-10-29 12:20:00,39.14,39.23,39.12,39.22,1536000.0,27.9874,28.0518,27.9731,28.0446,1536000.0
2009-10-29 12:30:00,39.22,39.3,39.19,39.24,1346800.0,28.0446,28.1018,28.0232,28.0589,1346800.0
2009-10-29 12:40:00,39.24,39.31,39.23,39.28,926300.0,28.0589,28.109,28.0518,28.0875,926300.0
2009-10-29 12:50:00,39.28,39.3,39.23,39.23,823300.0,28.0875,28.1018,28.0518,28.0518,823300.0
2009-10-29 13:00:00,39.23,39.25,39.21,39.23,874100.0,28.0518,28.0661,28.0375,28.0518,874100.0
2009-10-29 13:10:00,39.24,39.25,39.2,39.24,661200.0,28.0589,28.0661,28.0303,28.0589,661200.0
2009-10-29 13:20:00,39.25,39.29,39.23,39.26,732600.0,28.0661,28.0947,28.0518,28.0732,732600.0
2009-10-29 13:30:00,39.25,39.32,39.25,39.32,746200.0,28.0661,28.1161,28.0661,28.1161,746200.0
2009-10-29 13:40:00,39.32,39.39,39.31,39.36,1206100.0,28.1161,28.1662,28.109,28.1447,1206100.0
2009-10-29 13:50:00,39.37,39.41,39.31,39.34,1517600.0,28.1519,28.1805,28.109,28.1304,1517600.0
2009-10-29 14:00:00,39.33,39.35,39.28,39.28,686100.0,28.1233,28.1376,28.0875,28.0875,686100.0
2009-10-29 14:10:00,39.28,39.35,39.27,39.29,1097500.0,28.0875,28.1376,28.0804,28.0947,1097500.0
2009-10-29 14:20:00,39.29,39.32,39.27,39.29,1227200.0,28.0947,28.1161,28.0804,28.0947,1227200.0
2009-10-29 14:30:00,39.3,39.39,39.25,39.36,1484300.0,28.1018,28.1662,28.0661,28.1447,1484300.0
2009-10-29 14:40:00,39.35,39.46,39.35,39.42,1763800.0,28.1376,28.2162,28.1376,28.1876,1763800.0
2009-10-29 14:50:00,39.42,39.46,39.42,39.43,1103500.0,28.1876,28.2162,28.1876,28.1948,1103500.0
2009-10-29 15:00:00,39.43,39.52,39.42,39.47,1254900.0,28.1948,28.2591,28.1876,28.2234,1254900.0
2009-10-29 15:10:00,39.47,39.5,39.35,39.41,1644800.0,28.2234,28.2448,28.1376,28.1805,1644800.0
2009-10-29 15:20:00,39.4,39.43,39.35,39.36,1932000.0,28.1733,28.1948,28.1376,28.1447,1932000.0
2009-10-29 15:30:00,39.36,39.38,39.33,39.38,1942600.0,28.1447,28.159,28.1233,28.159,1942600.0
2009-10-29 15:40:00,39.37,39.38,39.24,39.34,3277900.0,28.1519,28.159,28.0589,28.1304,3277900.0
2009-10-29 15:50:00,39.34,39.43,39.27,39.4,8343200.0,28.1304,28.1948,28.0804,28.1733,8343200.0
2009-10-30 09:30:00,39.07,39.1,38.89,38.92,3624100.0,27.9374,27.9588,27.8086,27.8301,3624100.0
2009-10-30 09:40:00,38.91,38.96,38.73,38.82,8991500.0,27.823,27.8587,27.6942,27.7586,8991500.0
2009-10-30 09:50:00,38.81,38.84,38.64,38.69,4747400.0,27.7514,27.7729,27.6299,27.6656,4747400.0
2009-10-30 10:00:00,38.69,38.85,38.68,38.78,4887300.0,27.6656,27.78,27.6585,27.73,4887300.0
2009-10-30 10:10:00,38.78,38.81,38.62,38.65,2806400.0,27.73,27.7514,27.6156,27.637,2806400.0
2009-10-30 10:20:00,38.65,38.66,38.51,38.54,3558200.0,27.637,27.6442,27.5369,27.5584,3558200.0
2009-10-30 10:30:00,38.55,38.55,38.37,38.46,5754800.0,27.5655,27.5655,27.4368,27.5012,5754800.0
2009-10-30 10:40:00,38.46,38.58,38.41,38.5,3749100.0,27.5012,27.587,27.4654,27.5298,3749100.0
2009-10-30 10:50:00,38.51,38.57,38.49,38.56,3210200.0,27.5369,27.5798,27.5226,27.5727,3210200.0
2009-10-30 11:00:00,38.56,38.58,38.42,38.42,3441700.0,27.5727,27.587,27.4726,27.4726,3441700.0
2009-10-30 11:10:00,38.43,38.46,38.32,38.33,3282000.0,27.4797,27.5012,27.4011,27.4082,3282000.0
2009-10-30 11:20:00,38.33,38.38,38.21,38.25,5567700.0,27.4082,27.444,27.3224,27.351,5567700.0
2009-10-30 11:30:00,38.25,38.3,38.01,38.05,5533800.0,27.351,27.3868,27.1794,27.208,5533800.0
2009-10-30 11:40:00,38.05,38.06,37.88,37.91,5824900.0,27.208,27.2152,27.0864,27.1079,5824900.0
2009-10-30 11:50:00,37.91,37.93,37.78,37.85,5701400.0,27.1079,27.1222,27.0149,27.065,5701400.0
2009-10-30 12:00:00,37.86,37.98,37.8,37.96,2655900.0,27.0721,27.1579,27.0292,27.1436,2655900.0
2009-10-30 12:10:00,37.95,38.0,37.78,37.81,2726000.0,27.1365,27.1722,27.0149,27.0364,2726000.0
2009-10-30 12:20:00,37.8,37.84,37.56,37.6,3962700.0,27.0292,27.0578,26.8576,26.8862,3962700.0
2009-10-30 12:30:00,37.6,37.77,37.56,37.75,4224000.0,26.8862,27.0078,26.8576,26.9935,4224000.0
2009-10-30 12:40:00,37.74,37.84,37.5,37.54,5158600.0,26.9863,27.0578,26.8147,26.8433,5158600.0
2009-10-30 12:50:00,37.55,37.63,37.5,37.5,4500900.0,26.8505,26.9077,26.8147,26.8147,4500900.0
2009-10-30 13:00:00,37.5,37.65,37.49,37.58,3281400.0,26.8147,26.922,26.8076,26.8719,3281400.0
2009-10-30 13:10:00,37.59,37.71,37.56,37.59,3401200.0,26.8791,26.9649,26.8576,26.8791,3401200.0
2009-10-30 13:20:00,37.58,37.65,37.45,37.55,2517300.0,26.8719,26.922,26.779,26.8505,2517300.0
2009-10-30 13:30:00,37.54,37.7,37.32,37.43,4953400.0,26.8433,26.9577,26.686,26.7647,4953400.0
2009-10-30 13:40:00,37.43,37.58,37.41,37.55,2298500.0,26.7647,26.8719,26.7504,26.8505,2298500.0
2009-10-30 13:50:00,37.55,37.55,37.43,37.49,3193600.0,26.8505,26.8505,26.7647,26.8076,3193600.0
2009-10-30 14:00:00,37.49,37.78,37.48,37.72,4501600.0,26.8076,27.0149,26.8004,26.972,4501600.0
2009-10-30 14:10:00,37.73,37.77,37.61,37.69,3551400.0,26.9792,27.0078,26.8934,26.9506,3551400.0
2009-10-30 14:20:00,37.7,37.7,37.55,37.61,3005400.0,26.9577,26.9577,26.8505,26.8934,3005400.0
2009-10-30 14:30:00,37.6,37.61,37.44,37.57,3107100.0,26.8862,26.8934,26.7718,26.8648,3107100.0
2009-10-30 14:40:00,37.57,37.77,37.5,37.65,11244100.0,26.8648,27.0078,26.8147,26.922,11244100.0
2009-10-30 14:50:00,37.65,37.75,37.61,37.62,2915900.0,26.922,26.9935,26.8934,26.9005,2915900.0
2009-10-30 15:00:00,37.62,37.63,37.38,37.43,4449000.0,26.9005,26.9077,26.7289,26.7647,4449000.0
2009-10-30 15:10:00,37.43,37.65,37.41,37.48,3994900.0,26.7647,26.922,26.7504,26.8004,3994900.0
2009-10-30 15:20:00,37.48,37.6,37.46,37.54,2867600.0,26.8004,26.8862,26.7861,26.8433,2867600.0
2009-10-30 15:30:00,37.55,37.69,37.53,37.64,6014500.0,26.8505,26.9506,26.8362,26.9148,6014500.0
2009-10-30 15:40:00,37.63,37.76,37.63,37.74,6690000.0,26.9077,27.0006,26.9077,26.9863,6690000.0
2009-10-30 15:50:00,37.74,37.75,37.55,37.57,17386100.0,26.9863,26.9935,26.8505,26.8648,17386100.0
2009-11-02 09:30:00,38.13,38.27,38.03,38.05,6922000.0,27.2652,27.3653,27.1937,27.208,6922000.0
2009-11-02 09:40:00,38.04,38.12,37.82,37.88,4823800.0,27.2008,27.2581,27.0435,27.0864,4823800.0
2009-11-02 09:50:00,37.88,38.2,37.87,38.12,4505900.0,27.0864,27.3153,27.0793,27.2581,4505900.0
2009-11-02 10:00:00,38.12,38.66,38.11,38.45,10565800.0,27.2581,27.6442,27.2509,27.494,10565800.0
2009-11-02 10:10:00,38.45,38.62,38.39,38.61,5832100.0,27.494,27.6156,27.4511,27.6084,5832100.0
2009-11-02 10:20:00,38.61,38.66,38.48,38.6,3650100.0,27.6084,27.6442,27.5155,27.6013,3650100.0
2009-11-02 10:30:00,38.59,38.69,38.55,38.68,3200500.0,27.5941,27.6656,27.5655,27.6585,3200500.0
2009-11-02 10:40:00,38.68,38.69,38.43,38.54,2764500.0,27.6585,27.6656,27.4797,27.5584,2764500.0
2009-11-02 10:50:00,38.54,38.62,38.37,38.38,2804000.0,27.5584,27.6156,27.4368,27.444,2804000.0
2009-11-02 11:00:00,38.38,38.5,38.34,38.46,2597200.0,27.444,27.5298,27.4154,27.5012,2597200.0
2009-11-02 11:10:00,38.46,38.56,38.37,38.48,1481000.0,27.5012,27.5727,27.4368,27.5155,1481000.0
2009-11-02 11:20:00,38.49,38.6,38.44,38.52,995100.0,27.5226,27.6013,27.4869,27.5441,995100.0
2009-11-02 11:30:00,38.53,38.6,38.49,38.5,2398800.0,27.5512,27.6013,27.5226,27.5298,2398800.0
2009-11-02 11:40:00,38.5,38.57,38.47,38.55,1183300.0,27.5298,27.5798,27.5083,27.5655,1183300.0
2009-11-02 11:50:00,38.55,38.58,38.47,38.49,662700.0,27.5655,27.587,27.5083,27.5226,662700.0
2009-11-02 12:00:00,38.5,38.52,38.35,38.41,1283300.0,27.5298,27.5441,27.4225,27.4654,1283300.0
2009-11-02 12:10:00,38.39,38.4,38.23,38.32,1737600.0,27.4511,27.4583,27.3367,27.4011,1737600.0
2009-11-02 12:20:00,38.31,38.37,38.26,38.29,1563000.0,27.3939,27.4368,27.3582,27.3796,1563000.0
2009-11-02 12:30:00,38.28,38.32,38.08,38.12,2427900.0,27.3725,27.4011,27.2295,27.2581,2427900.0
2009-11-02 12:40:00,38.12,38.54,37.97,37.97,5615900.0,27.2581,27.5584,27.1508,27.1508,5615900.0
2009-11-02 12:50:00,37.98,37.99,37.65,37.66,6270300.0,27.1579,27.1651,26.922,26.9291,6270300.0
2009-11-02 13:00:00,37.66,37.95,37.63,37.95,3147000.0,26.9291,27.1365,26.9077,27.1365,3147000.0
2009-11-02 13:10:00,37.95,37.99,37.77,37.9,2645500.0,27.1365,27.1651,27.0078,27.1007,2645500.0
2009-11-02 13:20:00,37.9,38.01,37.87,37.95,1636900.0,27.1007,27.1794,27.0793,27.1365,1636900.0
2009-11-02 13:30:00,37.95,37.95,37.69,37.74,1786400.0,27.1365,27.1365,26.9506,26.9863,1786400.0
2009-11-02 13:40:00,37.73,37.79,37.67,37.72,1369600.0,26.9792,27.0221,26.9363,26.972,1369600.0
2009-11-02 13:50:00,37.72,37.72,37.56,37.57,1774100.0,26.972,26.972,26.8576,26.8648,1774100.0
2009-11-02 14:00:00,37.57,37.63,37.48,37.51,3871600.0,26.8648,26.9077,26.8004,26.8219,3871600.0
2009-11-02 14:10:00,37.51,37.77,37.5,37.64,2146100.0,26.8219,27.0078,26.8147,26.9148,2146100.0
2009-11-02 14:20:00,37.64,37.99,37.63,37.99,2583500.0,26.9148,27.1651,26.9077,27.1651,2583500.0
2009-11-02 14:30:00,37.98,37.99,37.87,37.9,2524800.0,27.1579,27.1651,27.0793,27.1007,2524800.0
2009-11-02 14:40:00,37.9,38.04,37.88,37.89,2692400.0,27.1007,27.2008,27.0864,27.0936,2692400.0
2009-11-02 14:50:00,37.89,37.99,37.73,37.82,1994000.0,27.0936,27.1651,26.9792,27.0435,1994000.0
2009-11-02 15:00:00,37.82,37.93,37.72,37.82,1556900.0,27.0435,27.1222,26.972,27.0435,1556900.0
2009-11-02 15:10:00,37.82,37.91,37.72,37.72,1770200.0,27.0435,27.1079,26.972,26.972,1770200.0
2009-11-02 15:20:00,37.72,37.81,37.68,37.78,2160100.0,26.972,27.0364,26.9434,27.0149,2160100.0
2009-11-02 15:30:00,37.78,37.99,37.76,37.95,2818400.0,27.0149,27.1651,27.0006,27.1365,2818400.0
2009-11-02 15:40:00,37.95,38.05,37.94,37.97,3277700.0,27.1365,27.208,27.1293,27.1508,3277700.0
2009-11-02 15:50:00,37.98,38.19,37.97,38.11,9116000.0,27.1579,27.3081,27.1508,27.2509,9116000.0
2009-11-03 09:30:00,37.45,37.57,37.4,37.55,5046300.0,26.779,26.8648,26.7432,26.8505,5046300.0
2009-11-03 09:40:00,37.55,37.66,37.53,37.55,3516800.0,26.8505,26.9291,26.8362,26.8505,3516800.0
2009-11-03 09:50:00,37.55,37.8,37.54,37.75,2751800.0,26.8505,27.0292,26.8433,26.9935,2751800.0
2009-11-03 10:00:00,37.75,37.9,37.6,37.82,3360800.0,26.9935,27.1007,26.8862,27.0435,3360800.0
2009-11-03 10:10:00,37.82,37.85,37.59,37.68,2821900.0,27.0435,27.065,26.8791,26.9434,2821900.0
2009-11-03 10:20:00,37.68,37.72,37.57,37.6,2110700.0,26.9434,26.972,26.8648,26.8862,2110700.0
2009-11-03 10:30:00,37.59,37.73,37.53,37.55,2478300.0,26.8791,26.9792,26.8362,26.8505,2478300.0
2009-11-03 10:40:00,37.56,37.87,37.56,37.85,1719900.0,26.8576,27.0793,26.8576,27.065,1719900.0
2009-11-03 10:50:00,37.85,37.94,37.76,37.8,1821200.0,27.065,27.1293,27.0006,27.0292,1821200.0
2009-11-03 11:00:00,37.8,37.89,37.73,37.79,1349400.0,27.0292,27.0936,26.9792,27.0221,1349400.0
2009-11-03 11:10:00,37.78,37.85,37.7,37.76,994800.0,27.0149,27.065,26.9577,27.0006,994800.0
2009-11-03 11:20:00,37.76,37.82,37.65,37.72,1167500.0,27.0006,27.0435,26.922,26.972,1167500.0
2009-11-03 11:30:00,37.73,37.77,37.58,37.63,881100.0,26.9792,27.0078,26.8719,26.9077,881100.0
2009-11-03 11:40:00,37.63,37.71,37.59,37.71,669700.0,26.9077,26.9649,26.8791,26.9649,669700.0
2009-11-03 11:50:00,37.71,37.78,37.62,37.72,607900.0,26.9649,27.0149,26.9005,26.972,607900.0
2009-11-03 12:00:00,37.72,37.81,37.68,37.78,644600.0,26.972,27.0364,26.9434,27.0149,644600.0
2009-11-03 12:10:00,37.79,37.79,37.63,37.64,382500.0,27.0221,27.0221,26.9077,26.9148,382500.0
2009-11-03 12:20:00,37.64,37.79,37.62,37.75,793500.0,26.9148,27.0221,26.9005,26.9935,793500.0
2009-11-03 12:30:00,37.75,38.05,37.75,38.0,1376100.0,26.9935,27.208,26.9935,27.1722,1376100.0
2009-11-03 12:40:00,38.0,38.04,37.82,37.98,987900.0,27.1722,27.2008,27.0435,27.1579,987900.0
2009-11-03 12:50:00,37.98,38.02,37.91,37.92,822200.0,27.1579,27.1865,27.1079,27.115,822200.0
2009-11-03 13:00:00,37.93,38.05,37.85,38.05,1255700.0,27.1222,27.208,27.065,27.208,1255700.0
2009-11-03 13:10:00,37.99,38.01,37.94,37.97,918000.0,27.1651,27.1794,27.1293,27.1508,918000.0
2009-11-03 13:20:00,37.97,38.04,37.92,37.99,773000.0,27.1508,27.2008,27.115,27.1651,773000.0
2009-11-03 13:30:00,37.99,38.11,37.98,38.07,1035100.0,27.1651,27.2509,27.1579,27.2223,1035100.0
2009-11-03 13:40:00,38.08,38.09,38.0,38.05,798900.0,27.2295,27.2366,27.1722,27.208,798900.0
2009-11-03 13:50:00,38.05,38.18,38.05,38.18,1321100.0,27.208,27.301,27.208,27.301,1321100.0
2009-11-03 14:00:00,38.17,38.3,38.17,38.29,2134600.0,27.2938,27.3868,27.2938,27.3796,2134600.0
2009-11-03 14:10:00,38.29,38.32,38.19,38.19,2815700.0,27.3796,27.4011,27.3081,27.3081,2815700.0
2009-11-03 14:20:00,38.19,38.25,38.14,38.15,2423600.0,27.3081,27.351,27.2724,27.2795,2423600.0
2009-11-03 14:30:00,38.16,38.3,38.07,38.1,1938200.0,27.2867,27.3868,27.2223,27.2438,1938200.0
2009-11-03 14:40:00,38.09,38.15,38.07,38.11,1606100.0,27.2366,27.2795,27.2223,27.2509,1606100.0
2009-11-03 14:50:00,38.12,38.12,37.95,37.98,2663200.0,27.2581,27.2581,27.1365,27.1579,2663200.0
2009-11-03 15:00:00,37.97,38.04,37.93,38.01,1452700.0,27.1508,27.2008,27.1222,27.1794,1452700.0
2009-11-03 15:10:00,38.01,38.05,37.96,38.04,968200.0,27.1794,27.208,27.1436,27.2008,968200.0
2009-11-03 15:20:00,38.04,38.09,38.01,38.09,969500.0,27.2008,27.2366,27.1794,27.2366,969500.0
2009-11-03 15:30:00,38.09,38.21,38.09,38.2,2164700.0,27.2366,27.3224,27.2366,27.3153,2164700.0
2009-11-03 15:40:00,38.19,38.21,38.07,38.15,2145500.0,27.3081,27.3224,27.2223,27.2795,2145500.0
2009-11-03 15:50:00,38.15,38.22,38.1,38.21,3734900.0,27.2795,27.3296,27.2438,27.3224,3734900.0
2009-11-04 09:30:00,39.04,39.08,38.93,38.99,7096800.0,27.9159,27.9445,27.8373,27.8802,7096800.0
2009-11-04 09:40:00,38.99,38.99,38.88,38.92,4371500.0,27.8802,27.8802,27.8015,27.8301,4371500.0
2009-11-04 09:50:00,38.91,39.01,38.91,38.99,2603100.0,27.823,27.8945,27.823,27.8802,2603100.0
2009-11-04 10:00:00,38.99,39.12,38.89,39.12,5812600.0,27.8802,27.9731,27.8086,27.9731,5812600.0
2009-11-04 10:10:00,39.12,39.23,39.11,39.21,3272200.0,27.9731,28.0518,27.966,28.0375,3272200.0
2009-11-04 10:20:00,39.22,39.27,39.16,39.19,2898600.0,28.0446,28.0804,28.0017,28.0232,2898600.0
2009-11-04 10:30:00,39.19,39.29,39.13,39.15,2975500.0,28.0232,28.0947,27.9803,27.9946,2975500.0
2009-11-04 10:40:00,39.15,39.23,39.13,39.23,1658700.0,27.9946,28.0518,27.9803,28.0518,1658700.0
2009-11-04 10:50:00,39.23,39.26,39.22,39.26,1464000.0,28.0518,28.0732,28.0446,28.0732,1464000.0
2009-11-04 11:00:00,39.26,39.26,39.16,39.17,2164000.0,28.0732,28.0732,28.0017,28.0089,2164000.0
2009-11-04 11:10:00,39.16,39.19,39.14,39.15,989600.0,28.0017,28.0232,27.9874,27.9946,989600.0
2009-11-04 11:20:00,39.15,39.18,39.13,39.13,521500.0,27.9946,28.016,27.9803,27.9803,521500.0
2009-11-04 11:30:00,39.13,39.14,39.03,39.12,1458200.0,27.9803,27.9874,27.9088,27.9731,1458200.0
2009-11-04 11:40:00,39.11,39.16,39.09,39.13,735700.0,27.966,28.0017,27.9517,27.9803,735700.0
2009-11-04 11:50:00,39.14,39.18,39.1,39.13,639500.0,27.9874,28.016,27.9588,27.9803,639500.0
2009-11-04 12:00:00,39.13,39.17,39.08,39.12,1367900.0,27.9803,28.0089,27.9445,27.9731,1367900.0
2009-11-04 12:10:00,39.12,39.12,39.04,39.06,1675200.0,27.9731,27.9731,27.9159,27.9302,1675200.0
2009-11-04 12:20:00,39.06,39.14,39.06,39.12,748200.0,27.9302,27.9874,27.9302,27.9731,748200.0
2009-11-04 12:30:00,39.11,39.13,39.08,39.13,266100.0,27.966,27.9803,27.9445,27.9803,266100.0
2009-11-04 12:40:00,39.13,39.15,39.07,39.07,647800.0,27.9803,27.9946,27.9374,27.9374,647800.0
2009-11-04 12:50:00,39.07,39.1,39.06,39.08,492400.0,27.9374,27.9588,27.9302,27.9445,492400.0
2009-11-04 13:00:00,39.08,39.1,39.01,39.01,395400.0,27.9445,27.9588,27.8945,27.8945,395400.0
2009-11-04 13:10:00,39.02,39.05,38.99,39.01,637100.0,27.9016,27.9231,27.8802,27.8945,637100.0
2009-11-04 13:20:00,39.01,39.01,38.96,38.99,573200.0,27.8945,27.8945,27.8587,27.8802,573200.0
2009-11-04 13:30:00,38.99,39.05,38.97,39.05,594200.0,27.8802,27.9231,27.8659,27.9231,594200.0
2009-11-04 13:40:00,39.05,39.05,39.01,39.02,452800.0,27.9231,27.9231,27.8945,27.9016,452800.0
2009-11-04 13:50:00,39.02,39.07,38.99,39.04,743400.0,27.9016,27.9374,27.8802,27.9159,743400.0
2009-11-04 14:00:00,39.04,39.1,39.01,39.1,874100.0,27.9159,27.9588,27.8945,27.9588,874100.0
2009-11-04 14:10:00,39.09,39.23,38.94,38.95,2185500.0,27.9517,28.0518,27.8444,27.8516,2185500.0
2009-11-04 14:20:00,38.95,39.24,38.63,38.88,6242500.0,27.8516,28.0589,27.6227,27.8015,6242500.0
2009-11-04 14:30:00,38.88,39.26,38.84,39.21,5402800.0,27.8015,28.0732,27.7729,28.0375,5402800.0
2009-11-04 14:40:00,39.22,39.4,39.16,39.34,4736500.0,28.0446,28.1733,28.0017,28.1304,4736500.0
2009-11-04 14:50:00,39.34,39.38,39.23,39.31,1676800.0,28.1304,28.159,28.0518,28.109,1676800.0
2009-11-04 15:00:00,39.3,39.32,39.15,39.23,1398000.0,28.1018,28.1161,27.9946,28.0518,1398000.0
2009-11-04 15:10:00,39.23,39.3,39.12,39.23,1557900.0,28.0518,28.1018,27.9731,28.0518,1557900.0
2009-11-04 15:20:00,39.22,39.28,39.16,39.21,1299000.0,28.0446,28.0875,28.0017,28.0375,1299000.0
2009-11-04 15:30:00,39.2,39.22,38.91,38.98,3302000.0,28.0303,28.0446,27.823,27.873,3302000.0
2009-11-04 15:40:00,38.99,39.0,38.78,38.82,4139200.0,27.8802,27.8873,27.73,27.7586,4139200.0
2009-11-04 15:50:00,38.83,38.91,38.72,38.91,6786400.0,27.7657,27.823,27.6871,27.823,6786400.0
2009-11-05 09:30:00,39.19,39.2,39.0,39.05,6349700.0,28.0232,28.0303,27.8873,27.9231,6349700.0
2009-11-05 09:40:00,39.04,39.27,38.99,39.23,3470400.0,27.9159,28.0804,27.8802,28.0518,3470400.0
2009-11-05 09:50:00,39.24,39.34,39.24,39.29,2750700.0,28.0589,28.1304,28.0589,28.0947,2750700.0
2009-11-05 10:00:00,39.3,39.39,39.28,39.31,2534600.0,28.1018,28.1662,28.0875,28.109,2534600.0
2009-11-05 10:10:00,39.32,39.34,39.2,39.23,2181000.0,28.1161,28.1304,28.0303,28.0518,2181000.0
2009-11-05 10:20:00,39.23,39.32,39.23,39.25,908600.0,28.0518,28.1161,28.0518,28.0661,908600.0
2009-11-05 10:30:00,39.25,39.47,39.24,39.47,2762700.0,28.0661,28.2234,28.0589,28.2234,2762700.0
2009-11-05 10:40:00,39.46,39.5,39.44,39.48,1358600.0,28.2162,28.2448,28.2019,28.2305,1358600.0
2009-11-05 10:50:00,39.47,39.49,39.44,39.46,1190500.0,28.2234,28.2377,28.2019,28.2162,1190500.0
2009-11-05 11:00:00,39.46,39.48,39.41,39.43,1406700.0,28.2162,28.2305,28.1805,28.1948,1406700.0
2009-11-05 11:10:00,39.43,39.48,39.35,39.36,1344400.0,28.1948,28.2305,28.1376,28.1447,1344400.0
2009-11-05 11:20:00,39.36,39.41,39.33,39.37,1410400.0,28.1447,28.1805,28.1233,28.1519,1410400.0
2009-11-05 11:30:00,39.38,39.41,39.35,39.4,923700.0,28.159,28.1805,28.1376,28.1733,923700.0
2009-11-05 11:40:00,39.41,39.42,39.27,39.3,1329600.0,28.1805,28.1876,28.0804,28.1018,1329600.0
2009-11-05 11:50:00,39.3,39.34,39.24,39.27,1246800.0,28.1018,28.1304,28.0589,28.0804,1246800.0
2009-11-05 12:00:00,39.26,39.32,39.24,39.3,1077400.0,28.0732,28.1161,28.0589,28.1018,1077400.0
2009-11-05 12:10:00,39.3,39.36,39.25,39.35,568500.0,28.1018,28.1447,28.0661,28.1376,568500.0
2009-11-05 12:20:00,39.35,39.38,39.3,39.36,1079200.0,28.1376,28.159,28.1018,28.1447,1079200.0
2009-11-05 12:30:00,39.36,39.41,39.31,39.39,788500.0,28.1447,28.1805,28.109,28.1662,788500.0
2009-11-05 12:40:00,39.38,39.45,39.36,39.43,958200.0,28.159,28.2091,28.1447,28.1948,958200.0
2009-11-05 12:50:00,39.42,39.46,39.37,39.43,711000.0,28.1876,28.2162,28.1519,28.1948,711000.0
2009-11-05 13:00:00,39.43,39.45,39.38,39.38,616000.0,28.1948,28.2091,28.159,28.159,616000.0
2009-11-05 13:10:00,39.38,39.44,39.36,39.43,501600.0,28.159,28.2019,28.1447,28.1948,501600.0
2009-11-05 13:20:00,39.43,39.46,39.37,39.38,694000.0,28.1948,28.2162,28.1519,28.159,694000.0
2009-11-05 13:30:00,39.38,39.43,39.37,39.42,406300.0,28.159,28.1948,28.1519,28.1876,406300.0
2009-11-05 13:40:00,39.42,39.53,39.41,39.5,1013200.0,28.1876,28.2663,28.1805,28.2448,1013200.0
2009-11-05 13:50:00,39.5,39.5,39.4,39.42,1038300.0,28.2448,28.2448,28.1733,28.1876,1038300.0
2009-11-05 14:00:00,39.42,39.45,39.37,39.38,635300.0,28.1876,28.2091,28.1519,28.159,635300.0
2009-11-05 14:10:00,39.39,39.48,39.38,39.46,1600600.0,28.1662,28.2305,28.159,28.2162,1600600.0
2009-11-05 14:20:00,39.46,39.51,39.43,39.48,901800.0,28.2162,28.252,28.1948,28.2305,901800.0
2009-11-05 14:30:00,39.48,39.52,39.44,39.47,1071700.0,28.2305,28.2591,28.2019,28.2234,1071700.0
2009-11-05 14:40:00,39.46,39.54,39.46,39.51,787100.0,28.2162,28.2734,28.2162,28.252,787100.0
2009-11-05 14:50:00,39.51,39.59,39.5,39.58,1344400.0,28.252,28.3092,28.2448,28.302,1344400.0
2009-11-05 15:00:00,39.58,39.62,39.51,39.53,1163600.0,28.302,28.3306,28.252,28.2663,1163600.0
2009-11-05 15:10:00,39.53,39.64,39.51,39.63,1405100.0,28.2663,28.3449,28.252,28.3378,1405100.0
2009-11-05 15:20:00,39.63,39.63,39.55,39.57,864700.0,28.3378,28.3378,28.2806,28.2949,864700.0
2009-11-05 15:30:00,39.57,39.58,39.52,39.57,1523300.0,28.2949,28.302,28.2591,28.2949,1523300.0
2009-11-05 15:40:00,39.57,39.6,39.53,39.56,1925300.0,28.2949,28.3163,28.2663,28.2877,1925300.0
2009-11-05 15:50:00,39.56,39.71,39.55,39.6,13002100.0,28.2877,28.395,28.2806,28.3163,13002100.0
2009-11-06 09:30:00,39.31,39.49,39.21,39.44,3794700.0,28.109,28.2377,28.0375,28.2019,3794700.0
2009-11-06 09:40:00,39.45,39.77,39.45,39.7,4779400.0,28.2091,28.4379,28.2091,28.3878,4779400.0
2009-11-06 09:50:00,39.7,39.81,39.63,39.77,2445600.0,28.3878,28.4665,28.3378,28.4379,2445600.0
2009-11-06 10:00:00,39.77,39.87,39.72,39.78,2496400.0,28.4379,28.5094,28.4021,28.4451,2496400.0
2009-11-06 10:10:00,39.79,39.8,39.7,39.71,1947600.0,28.4522,28.4594,28.3878,28.395,1947600.0
2009-11-06 10:20:00,39.71,39.71,39.47,39.47,2485800.0,28.395,28.395,28.2234,28.2234,2485800.0
2009-11-06 10:30:00,39.47,39.55,39.39,39.51,3076900.0,28.2234,28.2806,28.1662,28.252,3076900.0
2009-11-06 10:40:00,39.51,39.54,39.37,39.49,1703500.0,28.252,28.2734,28.1519,28.2377,1703500.0
2009-11-06 10:50:00,39.48,39.62,39.41,39.6,2019100.0,28.2305,28.3306,28.1805,28.3163,2019100.0
2009-11-06 11:00:00,39.59,39.66,39.53,39.65,1576700.0,28.3092,28.3592,28.2663,28.3521,1576700.0
2009-11-06 11:10:00,39.65,39.65,39.53,39.58,1165200.0,28.3521,28.3521,28.2663,28.302,1165200.0
2009-11-06 11:20:00,39.58,39.58,39.44,39.54,1516400.0,28.302,28.302,28.2019,28.2734,1516400.0
2009-11-06 11:30:00,39.56,39.63,39.5,39.54,951600.0,28.2877,28.3378,28.2448,28.2734,951600.0
2009-11-06 11:40:00,39.54,39.64,39.53,39.58,750700.0,28.2734,28.3449,28.2663,28.302,750700.0
2009-11-06 11:50:00,39.58,39.64,39.54,39.56,736900.0,28.302,28.3449,28.2734,28.2877,736900.0
2009-11-06 12:00:00,39.57,39.62,39.57,39.62,367600.0,28.2949,28.3306,28.2949,28.3306,367600.0
2009-11-06 12:10:00,39.62,39.73,39.62,39.67,548400.0,28.3306,28.4093,28.3306,28.3664,548400.0
2009-11-06 12:20:00,39.67,39.74,39.66,39.67,375600.0,28.3664,28.4164,28.3592,28.3664,375600.0
2009-11-06 12:30:00,39.68,39.73,39.59,39.64,677000.0,28.3735,28.4093,28.3092,28.3449,677000.0
2009-11-06 12:40:00,39.65,39.65,39.54,39.55,746900.0,28.3521,28.3521,28.2734,28.2806,746900.0
2009-11-06 12:50:00,39.54,39.7,39.53,39.57,843400.0,28.2734,28.3878,28.2663,28.2949,843400.0
2009-11-06 13:00:00,39.58,39.58,39.48,39.57,578700.0,28.302,28.302,28.2305,28.2949,578700.0
2009-11-06 13:10:00,39.55,39.66,39.53,39.66,467600.0,28.2806,28.3592,28.2663,28.3592,467600.0
2009-11-06 13:20:00,39.66,39.68,39.6,39.63,853400.0,28.3592,28.3735,28.3163,28.3378,853400.0
2009-11-06 13:30:00,39.63,39.7,39.6,39.63,1005700.0,28.3378,28.3878,28.3163,28.3378,1005700.0
2009-11-06 13:40:00,39.62,39.66,39.57,39.59,601200.0,28.3306,28.3592,28.2949,28.3092,601200.0
2009-11-06 13:50:00,39.59,39.61,39.55,39.57,1028700.0,28.3092,28.3235,28.2806,28.2949,1028700.0
2009-11-06 14:00:00,39.57,39.6,39.51,39.55,694200.0,28.2949,28.3163,28.252,28.2806,694200.0
2009-11-06 14:10:00,39.55,39.58,39.54,39.57,285200.0,28.2806,28.302,28.2734,28.2949,285200.0
2009-11-06 14:20:00,39.55,39.65,39.55,39.59,726100.0,28.2806,28.3521,28.2806,28.3092,726100.0
2009-11-06 14:30:00,39.6,39.63,39.58,39.62,492400.0,28.3163,28.3378,28.302,28.3306,492400.0
2009-11-06 14:40:00,39.6,39.63,39.56,39.59,862200.0,28.3163,28.3378,28.2877,28.3092,862200.0
2009-11-06 14:50:00,39.59,39.59,39.49,39.5,1211300.0,28.3092,28.3092,28.2377,28.2448,1211300.0
2009-11-06 15:00:00,39.49,39.51,39.44,39.48,1676000.0,28.2377,28.252,28.2019,28.2305,1676000.0
2009-11-06 15:10:00,39.48,39.53,39.46,39.5,589100.0,28.2305,28.2663,28.2162,28.2448,589100.0
2009-11-06 15:20:00,39.51,39.58,39.46,39.58,1091500.0,28.252,28.302,28.2162,28.302,1091500.0
2009-11-06 15:30:00,39.57,39.59,39.53,39.55,677600.0,28.2949,28.3092,28.2663,28.2806,677600.0
2009-11-06 15:40:00,39.55,39.55,39.55,39.55,0.0,28.2806,28.2806,28.2806,28.2806,0.0
2009-11-06 15:50:00,39.55,39.55,39.55,39.55,0.0,28.2806,28.2806,28.2806,28.2806,0.0
2009-11-09 09:30:00,40.37,40.66,40.36,40.64,11647100.0,28.8669,29.0743,28.8598,29.06,11647100.0
2009-11-09 09:40:00,40.64,40.71,40.63,40.69,4510700.0,29.06,29.1101,29.0529,29.0958,4510700.0
2009-11-09 09:50:00,40.7,40.76,40.65,40.69,3873400.0,29.1029,29.1458,29.0672,29.0958,3873400.0
2009-11-09 10:00:00,40.7,40.88,40.69,40.85,4618200.0,29.1029,29.2316,29.0958,29.2102,4618200.0
2009-11-09 10:10:00,40.85,40.88,40.78,40.83,2826600.0,29.2102,29.2316,29.1601,29.1959,2826600.0
2009-11-09 10:20:00,40.82,40.86,40.73,40.76,1911400.0,29.1887,29.2173,29.1244,29.1458,1911400.0
2009-11-09 10:30:00,40.76,40.8,40.73,40.76,1415600.0,29.1458,29.1744,29.1244,29.1458,1415600.0
2009-11-09 10:40:00,40.77,40.84,40.75,40.81,1463400.0,29.153,29.203,29.1387,29.1816,1463400.0
2009-11-09 10:50:00,40.81,40.84,40.77,40.83,2332200.0,29.1816,29.203,29.153,29.1959,2332200.0
2009-11-09 11:00:00,40.83,40.85,40.78,40.83,1601800.0,29.1959,29.2102,29.1601,29.1959,1601800.0
2009-11-09 11:10:00,40.83,40.91,40.82,40.88,2779400.0,29.1959,29.2531,29.1887,29.2316,2779400.0
2009-11-09 11:20:00,40.88,40.95,40.88,40.94,2108200.0,29.2316,29.2817,29.2316,29.2745,2108200.0
2009-11-09 11:30:00,40.93,40.95,40.8,40.94,1019300.0,29.2674,29.2817,29.1744,29.2745,1019300.0
2009-11-09 11:40:00,40.94,41.02,40.93,41.0,1093200.0,29.2745,29.3317,29.2674,29.3174,1093200.0
2009-11-09 11:50:00,41.0,41.02,40.95,40.97,859700.0,29.3174,29.3317,29.2817,29.296,859700.0
2009-11-09 12:00:00,40.97,41.02,40.97,41.0,689700.0,29.296,29.3317,29.296,29.3174,689700.0
2009-11-09 12:10:00,41.0,41.03,41.0,41.03,884400.0,29.3174,29.3389,29.3174,29.3389,884400.0
2009-11-09 12:20:00,41.02,41.03,40.98,40.99,758200.0,29.3317,29.3389,29.3031,29.3103,758200.0
2009-11-09 12:30:00,40.98,41.0,40.97,40.99,453400.0,29.3031,29.3174,29.296,29.3103,453400.0
2009-11-09 12:40:00,40.99,41.02,40.96,40.96,1621200.0,29.3103,29.3317,29.2888,29.2888,1621200.0
2009-11-09 12:50:00,40.96,41.04,40.94,41.04,712700.0,29.2888,29.346,29.2745,29.346,712700.0
2009-11-09 13:00:00,41.03,41.06,41.01,41.01,790700.0,29.3389,29.3603,29.3246,29.3246,790700.0
2009-11-09 13:10:00,41.02,41.03,40.95,40.96,1014100.0,29.3317,29.3389,29.2817,29.2888,1014100.0
2009-11-09 13:20:00,40.97,40.99,40.94,40.98,1129300.0,29.296,29.3103,29.2745,29.3031,1129300.0
2009-11-09 13:30:00,40.97,41.06,40.95,41.05,1205300.0,29.296,29.3603,29.2817,29.3532,1205300.0
2009-11-09 13:40:00,41.05,41.07,40.89,40.98,5036200.0,29.3532,29.3675,29.2388,29.3031,5036200.0
2009-11-09 13:50:00,40.99,41.0,40.93,40.99,787800.0,29.3103,29.3174,29.2674,29.3103,787800.0
2009-11-09 14:00:00,41.0,41.03,40.97,41.01,700900.0,29.3174,29.3389,29.296,29.3246,700900.0
2009-11-09 14:10:00,41.01,41.03,40.97,40.99,1089900.0,29.3246,29.3389,29.296,29.3103,1089900.0
2009-11-09 14:20:00,41.0,41.03,40.98,41.02,722300.0,29.3174,29.3389,29.3031,29.3317,722300.0
2009-11-09 14:30:00,41.02,41.08,41.01,41.08,1819700.0,29.3317,29.3746,29.3246,29.3746,1819700.0
2009-11-09 14:40:00,41.07,41.15,41.06,41.14,2369400.0,29.3675,29.4247,29.3603,29.4175,2369400.0
2009-11-09 14:50:00,41.14,41.15,41.11,41.15,1132600.0,29.4175,29.4247,29.3961,29.4247,1132600.0
2009-11-09 15:00:00,41.14,41.15,41.09,41.1,1283900.0,29.4175,29.4247,29.3818,29.3889,1283900.0
2009-11-09 15:10:00,41.1,41.12,41.07,41.1,1400800.0,29.3889,29.4032,29.3675,29.3889,1400800.0
2009-11-09 15:20:00,41.09,41.11,41.05,41.07,1931700.0,29.3818,29.3961,29.3532,29.3675,1931700.0
2009-11-09 15:30:00,41.07,41.07,41.01,41.02,3439000.0,29.3675,29.3675,29.3246,29.3317,3439000.0
2009-11-09 15:40:00,41.01,41.1,41.01,41.08,3261700.0,29.3246,29.3889,29.3246,29.3746,3261700.0
2009-11-09 15:50:00,41.07,41.15,41.05,41.14,9492700.0,29.3675,29.4247,29.3532,29.4175,9492700.0
2009-11-10 09:30:00,40.67,40.91,40.64,40.88,4631600.0,29.0815,29.2531,29.06,29.2316,4631600.0
2009-11-10 09:40:00,40.88,41.0,40.84,40.96,2866100.0,29.2316,29.3174,29.203,29.2888,2866100.0
2009-11-10 09:50:00,40.96,41.05,40.95,40.97,2530700.0,29.2888,29.3532,29.2817,29.296,2530700.0
2009-11-10 10:00:00,40.97,40.97,40.85,40.96,3747800.0,29.296,29.296,29.2102,29.2888,3747800.0
2009-11-10 10:10:00,40.96,41.05,40.94,41.04,2076000.0,29.2888,29.3532,29.2745,29.346,2076000.0
2009-11-10 10:20:00,41.04,41.09,41.03,41.09,949800.0,29.346,29.3818,29.3389,29.3818,949800.0
2009-11-10 10:30:00,41.09,41.13,41.02,41.03,1725400.0,29.3818,29.4104,29.3317,29.3389,1725400.0
2009-11-10 10:40:00,41.03,41.07,40.95,40.96,1115600.0,29.3389,29.3675,29.2817,29.2888,1115600.0
2009-11-10 10:50:00,40.95,40.96,40.82,40.87,1712700.0,29.2817,29.2888,29.1887,29.2245,1712700.0
2009-11-10 11:00:00,40.87,40.92,40.77,40.82,1109300.0,29.2245,29.2602,29.153,29.1887,1109300.0
2009-11-10 11:10:00,40.82,40.87,40.75,40.77,1301700.0,29.1887,29.2245,29.1387,29.153,1301700.0
2009-11-10 11:20:00,40.77,40.95,40.76,40.83,1146900.0,29.153,29.2817,29.1458,29.1959,1146900.0
2009-11-10 11:30:00,40.82,40.89,40.75,40.87,830800.0,29.1887,29.2388,29.1387,29.2245,830800.0
2009-11-10 11:40:00,40.87,40.92,40.82,40.91,1081500.0,29.2245,29.2602,29.1887,29.2531,1081500.0
2009-11-10 11:50:00,40.92,40.92,40.81,40.82,537600.0,29.2602,29.2602,29.1816,29.1887,537600.0
2009-11-10 12:00:00,40.82,40.82,40.77,40.82,846400.0,29.1887,29.1887,29.153,29.1887,846400.0
2009-11-10 12:10:00,40.81,40.82,40.78,40.81,666800.0,29.1816,29.1887,29.1601,29.1816,666800.0
2009-11-10 12:20:00,40.81,40.81,40.64,40.65,1587200.0,29.1816,29.1816,29.06,29.0672,1587200.0
2009-11-10 12:30:00,40.64,40.73,40.61,40.7,2116900.0,29.06,29.1244,29.0386,29.1029,2116900.0
2009-11-10 12:40:00,40.7,40.74,40.69,40.72,1144800.0,29.1029,29.1315,29.0958,29.1172,1144800.0
2009-11-10 12:50:00,40.72,40.83,40.72,40.83,880500.0,29.1172,29.1959,29.1172,29.1959,880500.0
2009-11-10 13:00:00,40.83,40.84,40.78,40.8,1111300.0,29.1959,29.203,29.1601,29.1744,1111300.0
2009-11-10 13:10:00,40.8,40.83,40.74,40.79,1029000.0,29.1744,29.1959,29.1315,29.1673,1029000.0
2009-11-10 13:20:00,40.78,40.8,40.76,40.77,774500.0,29.1601,29.1744,29.1458,29.153,774500.0
2009-11-10 13:30:00,40.77,40.83,40.76,40.79,568600.0,29.153,29.1959,29.1458,29.1673,568600.0
2009-11-10 13:40:00,40.8,40.8,40.75,40.78,730300.0,29.1744,29.1744,29.1387,29.1601,730300.0
2009-11-10 13:50:00,40.78,40.86,40.78,40.85,1583800.0,29.1601,29.2173,29.1601,29.2102,1583800.0
2009-11-10 14:00:00,40.84,40.93,40.82,40.93,1168200.0,29.203,29.2674,29.1887,29.2674,1168200.0
2009-11-10 14:10:00,40.92,40.94,40.89,40.9,694200.0,29.2602,29.2745,29.2388,29.2459,694200.0
2009-11-10 14:20:00,40.89,40.96,40.88,40.95,958300.0,29.2388,29.2888,29.2316,29.2817,958300.0
2009-11-10 14:30:00,40.94,41.0,40.94,40.97,1853500.0,29.2745,29.3174,29.2745,29.296,1853500.0
2009-11-10 14:40:00,40.98,40.99,40.94,40.96,1197000.0,29.3031,29.3103,29.2745,29.2888,1197000.0
2009-11-10 14:50:00,40.95,40.99,40.93,40.96,885300.0,29.2817,29.3103,29.2674,29.2888,885300.0
2009-11-10 15:00:00,40.97,40.97,40.92,40.94,727300.0,29.296,29.296,29.2602,29.2745,727300.0
2009-11-10 15:10:00,40.94,41.02,40.94,41.0,1678200.0,29.2745,29.3317,29.2745,29.3174,1678200.0
2009-11-10 15:20:00,40.99,41.02,40.98,41.0,965400.0,29.3103,29.3317,29.3031,29.3174,965400.0
2009-11-10 15:30:00,41.0,41.02,40.83,40.99,1535500.0,29.3174,29.3317,29.1959,29.3103,1535500.0
2009-11-10 15:40:00,40.99,41.0,40.92,40.95,2200500.0,29.3103,29.3174,29.2602,29.2817,2200500.0
2009-11-10 15:50:00,40.95,40.98,40.89,40.93,3673700.0,29.2817,29.3031,29.2388,29.2674,3673700.0
2009-11-11 09:30:00,41.49,41.51,41.37,41.46,6926500.0,29.6678,29.6821,29.582,29.6464,6926500.0
2009-11-11 09:40:00,41.46,41.47,41.3,41.34,2688800.0,29.6464,29.6535,29.5319,29.5605,2688800.0
2009-11-11 09:50:00,41.34,41.44,41.3,41.42,3657300.0,29.5605,29.632,29.5319,29.6177,3657300.0
2009-11-11 10:00:00,41.42,41.53,41.42,41.5,2520900.0,29.6177,29.6964,29.6177,29.675,2520900.0
2009-11-11 10:10:00,41.5,41.63,41.49,41.59,3418500.0,29.675,29.7679,29.6678,29.7393,3418500.0
2009-11-11 10:20:00,41.58,41.63,41.52,41.55,1937300.0,29.7322,29.7679,29.6893,29.7107,1937300.0
2009-11-11 10:30:00,41.55,41.56,41.45,41.47,1167600.0,29.7107,29.7179,29.6392,29.6535,1167600.0
2009-11-11 10:40:00,41.46,41.5,41.27,41.31,2422300.0,29.6464,29.675,29.5105,29.5391,2422300.0
2009-11-11 10:50:00,41.31,41.32,41.14,41.25,3033200.0,29.5391,29.5462,29.4175,29.4962,3033200.0
2009-11-11 11:00:00,41.24,41.28,41.1,41.11,1443300.0,29.489,29.5176,29.3889,29.3961,1443300.0
2009-11-11 11:10:00,41.11,41.23,41.09,41.22,1792900.0,29.3961,29.4819,29.3818,29.4747,1792900.0
2009-11-11 11:20:00,41.22,41.26,41.1,41.2,1437400.0,29.4747,29.5033,29.3889,29.4604,1437400.0
2009-11-11 11:30:00,41.2,41.29,41.18,41.25,1296600.0,29.4604,29.5248,29.4461,29.4962,1296600.0
2009-11-11 11:40:00,41.25,41.28,41.23,41.23,758900.0,29.4962,29.5176,29.4819,29.4819,758900.0
2009-11-11 11:50:00,41.23,41.24,41.04,41.11,2245800.0,29.4819,29.489,29.346,29.3961,2245800.0
2009-11-11 12:00:00,41.11,41.15,41.07,41.12,1320400.0,29.3961,29.4247,29.3675,29.4032,1320400.0
2009-11-11 12:10:00,41.12,41.15,41.08,41.09,875100.0,29.4032,29.4247,29.3746,29.3818,875100.0
2009-11-11 12:20:00,41.1,41.2,41.08,41.14,387600.0,29.3889,29.4604,29.3746,29.4175,387600.0
2009-11-11 12:30:00,41.15,41.26,41.15,41.19,758700.0,29.4247,29.5033,29.4247,29.4533,758700.0
2009-11-11 12:40:00,41.19,41.25,41.15,41.15,1098000.0,29.4533,29.4962,29.4247,29.4247,1098000.0
2009-11-11 12:50:00,41.16,41.2,41.1,41.12,801200.0,29.4318,29.4604,29.3889,29.4032,801200.0
2009-11-11 13:00:00,41.12,41.16,41.11,41.16,536100.0,29.4032,29.4318,29.3961,29.4318,536100.0
2009-11-11 13:10:00,41.16,41.19,41.12,41.18,529000.0,29.4318,29.4533,29.4032,29.4461,529000.0
2009-11-11 13:20:00,41.18,41.21,41.11,41.13,744700.0,29.4461,29.4676,29.3961,29.4104,744700.0
2009-11-11 13:30:00,41.13,41.18,41.1,41.11,1300200.0,29.4104,29.4461,29.3889,29.3961,1300200.0
2009-11-11 13:40:00,41.1,41.11,41.0,41.02,879600.0,29.3889,29.3961,29.3174,29.3317,879600.0
2009-11-11 13:50:00,41.02,41.06,40.98,41.04,1332900.0,29.3317,29.3603,29.3031,29.346,1332900.0
2009-11-11 14:00:00,41.04,41.15,41.02,41.13,778700.0,29.346,29.4247,29.3317,29.4104,778700.0
2009-11-11 14:10:00,41.12,41.17,41.1,41.15,1113100.0,29.4032,29.439,29.3889,29.4247,1113100.0
2009-11-11 14:20:00,41.16,41.17,41.08,41.15,906600.0,29.4318,29.439,29.3746,29.4247,906600.0
2009-11-11 14:30:00,41.14,41.23,41.14,41.21,1430200.0,29.4175,29.4819,29.4175,29.4676,1430200.0
2009-11-11 14:40:00,41.21,41.23,41.17,41.23,647700.0,29.4676,29.4819,29.439,29.4819,647700.0
2009-11-11 14:50:00,41.23,41.28,41.22,41.25,922600.0,29.4819,29.5176,29.4747,29.4962,922600.0
2009-11-11 15:00:00,41.25,41.28,41.22,41.25,819100.0,29.4962,29.5176,29.4747,29.4962,819100.0
2009-11-11 15:10:00,41.24,41.24,41.15,41.2,1178000.0,29.489,29.489,29.4247,29.4604,1178000.0
2009-11-11 15:20:00,41.19,41.24,41.18,41.23,1078600.0,29.4533,29.489,29.4461,29.4819,1078600.0
2009-11-11 15:30:00,41.23,41.28,41.2,41.25,973600.0,29.4819,29.5176,29.4604,29.4962,973600.0
2009-11-11 15:40:00,41.25,41.25,41.17,41.23,1369500.0,29.4962,29.4962,29.439,29.4819,1369500.0
2009-11-11 15:50:00,41.23,41.27,41.17,41.26,4599000.0,29.4819,29.5105,29.439,29.5033,4599000.0
2009-11-12 09:30:00,40.97,40.99,40.83,40.86,3090800.0,29.296,29.3103,29.1959,29.2173,3090800.0
2009-11-12 09:40:00,40.85,40.99,40.79,40.96,3161500.0,29.2102,29.3103,29.1673,29.2888,3161500.0
2009-11-12 09:50:00,40.96,41.18,40.93,41.11,3466600.0,29.2888,29.4461,29.2674,29.3961,3466600.0
2009-11-12 10:00:00,41.11,41.17,41.0,41.04,1812200.0,29.3961,29.439,29.3174,29.346,1812200.0
2009-11-12 10:10:00,41.04,41.05,40.89,40.89,2085300.0,29.346,29.3532,29.2388,29.2388,2085300.0
2009-11-12 10:20:00,40.89,41.06,40.88,41.03,1192500.0,29.2388,29.3603,29.2316,29.3389,1192500.0
2009-11-12 10:30:00,41.01,41.06,40.96,41.01,956000.0,29.3246,29.3603,29.2888,29.3246,956000.0
2009-11-12 10:40:00,41.01,41.13,40.99,41.06,1266800.0,29.3246,29.4104,29.3103,29.3603,1266800.0
2009-11-12 10:50:00,41.06,41.12,40.93,40.99,1517500.0,29.3603,29.4032,29.2674,29.3103,1517500.0
2009-11-12 11:00:00,40.98,40.99,40.84,40.85,1752800.0,29.3031,29.3103,29.203,29.2102,1752800.0
2009-11-12 11:10:00,40.85,40.88,40.69,40.81,2466000.0,29.2102,29.2316,29.0958,29.1816,2466000.0
2009-11-12 11:20:00,40.8,40.81,40.68,40.72,1562700.0,29.1744,29.1816,29.0886,29.1172,1562700.0
2009-11-12 11:30:00,40.71,40.72,40.58,40.64,1804600.0,29.1101,29.1172,29.0171,29.06,1804600.0
2009-11-12 11:40:00,40.65,40.75,40.61,40.7,1578400.0,29.0672,29.1387,29.0386,29.1029,1578400.0
2009-11-12 11:50:00,40.69,40.7,40.62,40.66,1061500.0,29.0958,29.1029,29.0457,29.0743,1061500.0
2009-11-12 12:00:00,40.66,40.74,40.65,40.74,941500.0,29.0743,29.1315,29.0672,29.1315,941500.0
2009-11-12 12:10:00,40.74,40.76,40.71,40.74,800900.0,29.1315,29.1458,29.1101,29.1315,800900.0
2009-11-12 12:20:00,40.74,40.75,40.7,40.7,371500.0,29.1315,29.1387,29.1029,29.1029,371500.0
2009-11-12 12:30:00,40.7,40.71,40.58,40.64,857100.0,29.1029,29.1101,29.0171,29.06,857100.0
2009-11-12 12:40:00,40.63,40.7,40.63,40.64,1155100.0,29.0529,29.1029,29.0529,29.06,1155100.0
2009-11-12 12:50:00,40.64,40.68,40.58,40.59,2200900.0,29.06,29.0886,29.0171,29.0242,2200900.0
2009-11-12 13:00:00,40.58,40.6,40.46,40.46,1483100.0,29.0171,29.0314,28.9313,28.9313,1483100.0
2009-11-12 13:10:00,40.47,40.54,40.43,40.52,1092100.0,28.9384,28.9885,28.9098,28.9742,1092100.0
2009-11-12 13:20:00,40.52,40.53,40.46,40.49,846700.0,28.9742,28.9813,28.9313,28.9527,846700.0
2009-11-12 13:30:00,40.49,40.54,40.48,40.52,683300.0,28.9527,28.9885,28.9456,28.9742,683300.0
2009-11-12 13:40:00,40.51,40.58,40.48,40.56,1052100.0,28.967,29.0171,28.9456,29.0028,1052100.0
2009-11-12 13:50:00,40.57,40.58,40.51,40.54,763100.0,29.0099,29.0171,28.967,28.9885,763100.0
2009-11-12 14:00:00,40.54,40.61,40.51,40.59,1270400.0,28.9885,29.0386,28.967,29.0242,1270400.0
2009-11-12 14:10:00,40.58,40.65,40.54,40.57,733400.0,29.0171,29.0672,28.9885,29.0099,733400.0
2009-11-12 14:20:00,40.57,40.6,40.52,40.54,699000.0,29.0099,29.0314,28.9742,28.9885,699000.0
2009-11-12 14:30:00,40.55,40.6,40.52,40.55,658000.0,28.9956,29.0314,28.9742,28.9956,658000.0
2009-11-12 14:40:00,40.54,40.54,40.35,40.36,1739500.0,28.9885,28.9885,28.8526,28.8598,1739500.0
2009-11-12 14:50:00,40.37,40.43,40.36,40.43,1213700.0,28.8669,28.9098,28.8598,28.9098,1213700.0
2009-11-12 15:00:00,40.42,40.56,40.36,40.41,2170400.0,28.9027,29.0028,28.8598,28.8955,2170400.0
2009-11-12 15:10:00,40.4,40.47,40.38,40.45,1406700.0,28.8884,28.9384,28.8741,28.9241,1406700.0
2009-11-12 15:20:00,40.45,40.49,40.4,40.41,836300.0,28.9241,28.9527,28.8884,28.8955,836300.0
2009-11-12 15:30:00,40.42,40.47,40.28,40.29,3222500.0,28.9027,28.9384,28.8026,28.8097,3222500.0
2009-11-12 15:40:00,40.3,40.38,40.29,40.38,2196900.0,28.8169,28.8741,28.8097,28.8741,2196900.0
2009-11-12 15:50:00,40.38,40.43,40.34,40.36,8173200.0,28.8741,28.9098,28.8455,28.8598,8173200.0
2009-11-13 09:30:00,40.61,40.64,40.51,40.58,2959700.0,29.0386,29.06,28.967,29.0171,2959700.0
2009-11-13 09:40:00,40.58,40.66,40.53,40.63,2810500.0,29.0171,29.0743,28.9813,29.0529,2810500.0
2009-11-13 09:50:00,40.63,40.74,40.43,40.48,5002700.0,29.0529,29.1315,28.9098,28.9456,5002700.0
2009-11-13 10:00:00,40.48,40.67,40.43,40.66,3353100.0,28.9456,29.0815,28.9098,29.0743,3353100.0
2009-11-13 10:10:00,40.66,40.69,40.58,40.67,1555200.0,29.0743,29.0958,29.0171,29.0815,1555200.0
2009-11-13 10:20:00,40.67,40.76,40.65,40.68,1543200.0,29.0815,29.1458,29.0672,29.0886,1543200.0
2009-11-13 10:30:00,40.68,40.73,40.58,40.71,1896800.0,29.0886,29.1244,29.0171,29.1101,1896800.0
2009-11-13 10:40:00,40.71,40.85,40.69,40.81,2446100.0,29.1101,29.2102,29.0958,29.1816,2446100.0
2009-11-13 10:50:00,40.82,40.94,40.63,40.85,2629500.0,29.1887,29.2745,29.0529,29.2102,2629500.0
2009-11-13 11:00:00,40.85,40.92,40.63,40.88,1600000.0,29.2102,29.2602,29.0529,29.2316,1600000.0
2009-11-13 11:10:00,40.88,40.88,40.82,40.85,1353900.0,29.2316,29.2316,29.1887,29.2102,1353900.0
2009-11-13 11:20:00,40.84,40.93,40.84,40.88,523100.0,29.203,29.2674,29.203,29.2316,523100.0
2009-11-13 11:30:00,40.87,40.97,40.87,40.94,785500.0,29.2245,29.296,29.2245,29.2745,785500.0
2009-11-13 11:40:00,40.95,40.96,40.85,40.87,1105700.0,29.2817,29.2888,29.2102,29.2245,1105700.0
2009-11-13 11:50:00,40.87,40.9,40.85,40.85,904100.0,29.2245,29.2459,29.2102,29.2102,904100.0
2009-11-13 12:00:00,40.86,41.0,40.85,40.98,2079300.0,29.2173,29.3174,29.2102,29.3031,2079300.0
2009-11-13 12:10:00,40.99,41.11,40.85,41.11,1759400.0,29.3103,29.3961,29.2102,29.3961,1759400.0
2009-11-13 12:20:00,41.1,41.15,41.08,41.12,1282500.0,29.3889,29.4247,29.3746,29.4032,1282500.0
2009-11-13 12:30:00,41.12,41.17,41.11,41.13,921000.0,29.4032,29.439,29.3961,29.4104,921000.0
2009-11-13 12:40:00,41.13,41.15,41.09,41.1,941000.0,29.4104,29.4247,29.3818,29.3889,941000.0
2009-11-13 12:50:00,41.11,41.12,41.08,41.1,751900.0,29.3961,29.4032,29.3746,29.3889,751900.0
2009-11-13 13:00:00,41.11,41.12,41.08,41.1,556100.0,29.3961,29.4032,29.3746,29.3889,556100.0
2009-11-13 13:10:00,41.1,41.12,41.06,41.07,753500.0,29.3889,29.4032,29.3603,29.3675,753500.0
2009-11-13 13:20:00,41.07,41.12,41.06,41.08,1057300.0,29.3675,29.4032,29.3603,29.3746,1057300.0
2009-11-13 13:30:00,41.08,41.1,41.06,41.1,477500.0,29.3746,29.3889,29.3603,29.3889,477500.0
2009-11-13 13:40:00,41.1,41.11,41.0,41.03,1306800.0,29.3889,29.3961,29.3174,29.3389,1306800.0
2009-11-13 13:50:00,41.03,41.05,40.99,41.01,1033100.0,29.3389,29.3532,29.3103,29.3246,1033100.0
2009-11-13 14:00:00,41.02,41.07,41.01,41.04,648000.0,29.3317,29.3675,29.3246,29.346,648000.0
2009-11-13 14:10:00,41.04,41.05,41.0,41.0,389000.0,29.346,29.3532,29.3174,29.3174,389000.0
2009-11-13 14:20:00,41.01,41.01,40.95,40.96,963500.0,29.3246,29.3246,29.2817,29.2888,963500.0
2009-11-13 14:30:00,40.97,40.97,40.84,40.88,1255800.0,29.296,29.296,29.203,29.2316,1255800.0
2009-11-13 14:40:00,40.87,41.08,40.86,40.9,688200.0,29.2245,29.3746,29.2173,29.2459,688200.0
2009-11-13 14:50:00,40.9,40.92,40.83,40.85,1220900.0,29.2459,29.2602,29.1959,29.2102,1220900.0
2009-11-13 15:00:00,40.84,40.92,40.81,40.92,729700.0,29.203,29.2602,29.1816,29.2602,729700.0
2009-11-13 15:10:00,40.92,40.97,40.86,40.9,792800.0,29.2602,29.296,29.2173,29.2459,792800.0
2009-11-13 15:20:00,40.9,40.94,40.85,40.9,895300.0,29.2459,29.2745,29.2102,29.2459,895300.0
2009-11-13 15:30:00,40.9,41.0,40.85,40.93,1102600.0,29.2459,29.3174,29.2102,29.2674,1102600.0
2009-11-13 15:40:00,40.93,41.01,40.93,41.0,2127000.0,29.2674,29.3246,29.2674,29.3174,2127000.0
2009-11-13 15:50:00,41.0,41.09,40.95,41.06,6191500.0,29.3174,29.3818,29.2817,29.3603,6191500.0
2009-11-16 09:30:00,41.63,41.79,41.61,41.78,4344500.0,29.7679,29.8823,29.7536,29.8752,4344500.0
2009-11-16 09:40:00,41.78,41.97,41.78,41.94,4791100.0,29.8752,30.011,29.8752,29.9896,4791100.0
2009-11-16 09:50:00,41.94,42.09,41.93,42.07,9293000.0,29.9896,30.0968,29.9824,30.0825,9293000.0
2009-11-16 10:00:00,42.07,42.16,42.05,42.13,7759200.0,30.0825,30.1469,30.0682,30.1254,7759200.0
2009-11-16 10:10:00,42.13,42.16,42.1,42.11,2548800.0,30.1254,30.1469,30.104,30.1111,2548800.0
2009-11-16 10:20:00,42.12,42.13,42.08,42.1,2537400.0,30.1183,30.1254,30.0897,30.104,2537400.0
2009-11-16 10:30:00,42.1,42.12,42.08,42.11,1831300.0,30.104,30.1183,30.0897,30.1111,1831300.0
2009-11-16 10:40:00,42.11,42.13,42.07,42.09,2227300.0,30.1111,30.1254,30.0825,30.0968,2227300.0
2009-11-16 10:50:00,42.09,42.14,42.08,42.1,1919000.0,30.0968,30.1326,30.0897,30.104,1919000.0
2009-11-16 11:00:00,42.1,42.14,42.08,42.1,1209100.0,30.104,30.1326,30.0897,30.104,1209100.0
2009-11-16 11:10:00,42.1,42.1,42.02,42.06,1073600.0,30.104,30.104,30.0468,30.0754,1073600.0
2009-11-16 11:20:00,42.06,42.09,42.05,42.06,1221100.0,30.0754,30.0968,30.0682,30.0754,1221100.0
2009-11-16 11:30:00,42.07,42.15,42.06,42.12,2807800.0,30.0825,30.1397,30.0754,30.1183,2807800.0
2009-11-16 11:40:00,42.12,42.16,42.1,42.16,842300.0,30.1183,30.1469,30.104,30.1469,842300.0
2009-11-16 11:50:00,42.16,42.16,42.06,42.09,1212300.0,30.1469,30.1469,30.0754,30.0968,1212300.0
2009-11-16 12:00:00,42.08,42.08,42.02,42.03,1099500.0,30.0897,30.0897,30.0468,30.0539,1099500.0
2009-11-16 12:10:00,42.03,42.07,41.93,41.96,2087800.0,30.0539,30.0825,29.9824,30.0039,2087800.0
2009-11-16 12:20:00,41.96,42.0,41.84,41.92,2741600.0,30.0039,30.0325,29.9181,29.9753,2741600.0
2009-11-16 12:30:00,41.92,42.0,41.88,41.95,887000.0,29.9753,30.0325,29.9467,29.9967,887000.0
2009-11-16 12:40:00,41.96,42.06,41.92,42.06,710100.0,30.0039,30.0754,29.9753,30.0754,710100.0
2009-11-16 12:50:00,42.05,42.09,42.02,42.08,702100.0,30.0682,30.0968,30.0468,30.0897,702100.0
2009-11-16 13:00:00,42.08,42.14,42.07,42.11,826500.0,30.0897,30.1326,30.0825,30.1111,826500.0
2009-11-16 13:10:00,42.11,42.13,42.05,42.06,932400.0,30.1111,30.1254,30.0682,30.0754,932400.0
2009-11-16 13:20:00,42.05,42.1,42.03,42.1,654200.0,30.0682,30.104,30.0539,30.104,654200.0
2009-11-16 13:30:00,42.09,42.16,42.07,42.14,2076200.0,30.0968,30.1469,30.0825,30.1326,2076200.0
2009-11-16 13:40:00,42.13,42.15,42.11,42.12,1609600.0,30.1254,30.1397,30.1111,30.1183,1609600.0
2009-11-16 13:50:00,42.11,42.16,42.11,42.14,886800.0,30.1111,30.1469,30.1111,30.1326,886800.0
2009-11-16 14:00:00,42.14,42.21,42.13,42.2,1574100.0,30.1326,30.1826,30.1254,30.1755,1574100.0
2009-11-16 14:10:00,42.2,42.23,42.18,42.23,1231300.0,30.1755,30.1969,30.1612,30.1969,1231300.0
2009-11-16 14:20:00,42.22,42.24,42.17,42.19,654600.0,30.1898,30.2041,30.154,30.1683,654600.0
2009-11-16 14:30:00,42.19,42.23,42.18,42.2,2211800.0,30.1683,30.1969,30.1612,30.1755,2211800.0
2009-11-16 14:40:00,42.2,42.24,42.2,42.21,746100.0,30.1755,30.2041,30.1755,30.1826,746100.0
2009-11-16 14:50:00,42.2,42.21,42.06,42.13,2033200.0,30.1755,30.1826,30.0754,30.1254,2033200.0
2009-11-16 15:00:00,42.13,42.13,42.06,42.07,1246300.0,30.1254,30.1254,30.0754,30.0825,1246300.0
2009-11-16 15:10:00,42.07,42.09,41.89,41.89,2074200.0,30.0825,30.0968,29.9538,29.9538,2074200.0
2009-11-16 15:20:00,41.89,41.99,41.86,41.93,2232500.0,29.9538,30.0253,29.9324,29.9824,2232500.0
2009-11-16 15:30:00,41.92,42.03,41.9,42.03,1812700.0,29.9753,30.0539,29.961,30.0539,1812700.0
2009-11-16 15:40:00,42.03,42.04,41.93,41.95,3161100.0,30.0539,30.0611,29.9824,29.9967,3161100.0
2009-11-16 15:50:00,41.95,42.08,41.95,42.06,8390100.0,29.9967,30.0897,29.9967,30.0754,8390100.0
2009-11-17 09:30:00,41.65,41.66,41.54,41.57,4510100.0,29.7822,29.7894,29.7036,29.725,4510100.0
2009-11-17 09:40:00,41.57,41.73,41.56,41.68,2548500.0,29.725,29.8394,29.7179,29.8037,2548500.0
2009-11-17 09:50:00,41.69,41.75,41.64,41.66,1810600.0,29.8108,29.8537,29.7751,29.7894,1810600.0
2009-11-17 10:00:00,41.66,41.7,41.55,41.6,2171600.0,29.7894,29.818,29.7107,29.7465,2171600.0
2009-11-17 10:10:00,41.59,41.66,41.54,41.64,1307700.0,29.7393,29.7894,29.7036,29.7751,1307700.0
2009-11-17 10:20:00,41.64,41.75,41.62,41.67,2458600.0,29.7751,29.8537,29.7608,29.7965,2458600.0
2009-11-17 10:30:00,41.67,41.68,41.54,41.56,1660400.0,29.7965,29.8037,29.7036,29.7179,1660400.0
2009-11-17 10:40:00,41.55,41.56,41.42,41.43,1856800.0,29.7107,29.7179,29.6177,29.6249,1856800.0
2009-11-17 10:50:00,41.43,41.53,41.37,41.52,1906400.0,29.6249,29.6964,29.582,29.6893,1906400.0
2009-11-17 11:00:00,41.52,41.54,41.46,41.53,879300.0,29.6893,29.7036,29.6464,29.6964,879300.0
2009-11-17 11:10:00,41.54,41.56,41.42,41.42,1121600.0,29.7036,29.7179,29.6177,29.6177,1121600.0
2009-11-17 11:20:00,41.42,41.49,41.4,41.48,850600.0,29.6177,29.6678,29.6034,29.6607,850600.0
2009-11-17 11:30:00,41.48,41.52,41.44,41.52,779200.0,29.6607,29.6893,29.632,29.6893,779200.0
2009-11-17 11:40:00,41.52,41.52,41.43,41.44,607200.0,29.6893,29.6893,29.6249,29.632,607200.0
2009-11-17 11:50:00,41.45,41.52,41.43,41.51,763200.0,29.6392,29.6893,29.6249,29.6821,763200.0
2009-11-17 12:00:00,41.5,41.54,41.46,41.53,582800.0,29.675,29.7036,29.6464,29.6964,582800.0
2009-11-17 12:10:00,41.53,41.62,41.52,41.61,709500.0,29.6964,29.7608,29.6893,29.7536,709500.0
2009-11-17 12:20:00,41.61,41.72,41.6,41.67,1015200.0,29.7536,29.8323,29.7465,29.7965,1015200.0
2009-11-17 12:30:00,41.67,41.75,41.66,41.7,1007000.0,29.7965,29.8537,29.7894,29.818,1007000.0
2009-11-17 12:40:00,41.71,41.71,41.64,41.65,905700.0,29.8251,29.8251,29.7751,29.7822,905700.0
2009-11-17 12:50:00,41.66,41.68,41.63,41.66,265100.0,29.7894,29.8037,29.7679,29.7894,265100.0
2009-11-17 13:00:00,41.67,41.69,41.58,41.64,1121800.0,29.7965,29.8108,29.7322,29.7751,1121800.0
2009-11-17 13:10:00,41.64,41.71,41.64,41.71,391200.0,29.7751,29.8251,29.7751,29.8251,391200.0
2009-11-17 13:20:00,41.71,41.73,41.63,41.65,823200.0,29.8251,29.8394,29.7679,29.7822,823200.0
2009-11-17 13:30:00,41.65,41.71,41.64,41.7,149700.0,29.7822,29.8251,29.7751,29.818,149700.0
2009-11-17 13:40:00,41.71,41.78,41.7,41.77,822200.0,29.8251,29.8752,29.818,29.868,822200.0
2009-11-17 13:50:00,41.77,41.82,41.74,41.77,844600.0,29.868,29.9038,29.8466,29.868,844600.0
2009-11-17 14:00:00,41.76,41.78,41.72,41.73,334700.0,29.8609,29.8752,29.8323,29.8394,334700.0
2009-11-17 14:10:00,41.73,41.77,41.7,41.77,610600.0,29.8394,29.868,29.818,29.868,610600.0
2009-11-17 14:20:00,41.77,41.78,41.71,41.72,345100.0,29.868,29.8752,29.8251,29.8323,345100.0
2009-11-17 14:30:00,41.72,41.76,41.7,41.75,574200.0,29.8323,29.8609,29.818,29.8537,574200.0
2009-11-17 14:40:00,41.74,41.78,41.7,41.71,474400.0,29.8466,29.8752,29.818,29.8251,474400.0
2009-11-17 14:50:00,41.71,41.76,41.66,41.76,635400.0,29.8251,29.8609,29.7894,29.8609,635400.0
2009-11-17 15:00:00,41.76,41.83,41.74,41.78,1110400.0,29.8609,29.9109,29.8466,29.8752,1110400.0
2009-11-17 15:10:00,41.78,41.81,41.76,41.79,643700.0,29.8752,29.8966,29.8609,29.8823,643700.0
2009-11-17 15:20:00,41.8,41.84,41.79,41.81,692200.0,29.8895,29.9181,29.8823,29.8966,692200.0
2009-11-17 15:30:00,41.82,41.85,41.75,41.83,1198400.0,29.9038,29.9252,29.8537,29.9109,1198400.0
2009-11-17 15:40:00,41.83,41.91,41.57,41.9,2068900.0,29.9109,29.9681,29.725,29.961,2068900.0
2009-11-17 15:50:00,41.9,41.91,41.84,41.91,2896100.0,29.961,29.9681,29.9181,29.9681,2896100.0
2009-11-18 09:30:00,41.9,41.92,41.79,41.83,2133200.0,29.961,29.9753,29.8823,29.9109,2133200.0
2009-11-18 09:40:00,41.82,41.97,41.79,41.86,3690600.0,29.9038,30.011,29.8823,29.9324,3690600.0
2009-11-18 09:50:00,41.86,41.86,41.63,41.65,3640300.0,29.9324,29.9324,29.7679,29.7822,3640300.0
2009-11-18 10:00:00,41.65,41.7,41.58,41.67,2609700.0,29.7822,29.818,29.7322,29.7965,2609700.0
2009-11-18 10:10:00,41.67,41.68,41.53,41.64,1812500.0,29.7965,29.8037,29.6964,29.7751,1812500.0
2009-11-18 10:20:00,41.65,41.69,41.62,41.69,1407100.0,29.7822,29.8108,29.7608,29.8108,1407100.0
2009-11-18 10:30:00,41.69,41.8,41.65,41.79,1688400.0,29.8108,29.8895,29.7822,29.8823,1688400.0
2009-11-18 10:40:00,41.79,41.86,41.76,41.79,1086300.0,29.8823,29.9324,29.8609,29.8823,1086300.0
2009-11-18 10:50:00,41.79,41.8,41.73,41.76,969100.0,29.8823,29.8895,29.8394,29.8609,969100.0
2009-11-18 11:00:00,41.76,41.86,41.75,41.79,1081500.0,29.8609,29.9324,29.8537,29.8823,1081500.0
2009-11-18 11:10:00,41.8,41.8,41.68,41.74,692800.0,29.8895,29.8895,29.8037,29.8466,692800.0
2009-11-18 11:20:00,41.74,41.78,41.73,41.75,472400.0,29.8466,29.8752,29.8394,29.8537,472400.0
2009-11-18 11:30:00,41.75,41.75,41.7,41.73,819800.0,29.8537,29.8537,29.818,29.8394,819800.0
2009-11-18 11:40:00,41.73,41.8,41.72,41.76,659600.0,29.8394,29.8895,29.8323,29.8609,659600.0
2009-11-18 11:50:00,41.77,41.79,41.74,41.79,527700.0,29.868,29.8823,29.8466,29.8823,527700.0
2009-11-18 12:00:00,41.79,41.79,41.73,41.76,375900.0,29.8823,29.8823,29.8394,29.8609,375900.0
2009-11-18 12:10:00,41.76,41.81,41.69,41.72,890900.0,29.8609,29.8966,29.8108,29.8323,890900.0
2009-11-18 12:20:00,41.71,41.75,41.67,41.73,521400.0,29.8251,29.8537,29.7965,29.8394,521400.0
2009-11-18 12:30:00,41.72,41.76,41.68,41.73,519600.0,29.8323,29.8609,29.8037,29.8394,519600.0
2009-11-18 12:40:00,41.73,41.75,41.69,41.71,609700.0,29.8394,29.8537,29.8108,29.8251,609700.0
2009-11-18 12:50:00,41.7,41.8,41.59,41.6,866900.0,29.818,29.8895,29.7393,29.7465,866900.0
2009-11-18 13:00:00,41.6,41.61,41.53,41.59,784900.0,29.7465,29.7536,29.6964,29.7393,784900.0
2009-11-18 13:10:00,41.58,41.62,41.51,41.52,1201100.0,29.7322,29.7608,29.6821,29.6893,1201100.0
2009-11-18 13:20:00,41.52,41.53,41.46,41.53,1215300.0,29.6893,29.6964,29.6464,29.6964,1215300.0
2009-11-18 13:30:00,41.53,41.58,41.52,41.58,986800.0,29.6964,29.7322,29.6893,29.7322,986800.0
2009-11-18 13:40:00,41.58,41.63,41.56,41.57,498600.0,29.7322,29.7679,29.7179,29.725,498600.0
2009-11-18 13:50:00,41.56,41.59,41.53,41.53,509100.0,29.7179,29.7393,29.6964,29.6964,509100.0
2009-11-18 14:00:00,41.53,41.62,41.53,41.61,574300.0,29.6964,29.7608,29.6964,29.7536,574300.0
2009-11-18 14:10:00,41.62,41.66,41.58,41.58,338800.0,29.7608,29.7894,29.7322,29.7322,338800.0
2009-11-18 14:20:00,41.58,41.62,41.57,41.58,206800.0,29.7322,29.7608,29.725,29.7322,206800.0
2009-11-18 14:30:00,41.58,41.59,41.54,41.59,201500.0,29.7322,29.7393,29.7036,29.7393,201500.0
2009-11-18 14:40:00,41.59,41.62,41.52,41.53,328900.0,29.7393,29.7608,29.6893,29.6964,328900.0
2009-11-18 14:50:00,41.53,41.54,41.46,41.49,585100.0,29.6964,29.7036,29.6464,29.6678,585100.0
2009-11-18 15:00:00,41.5,41.56,41.48,41.55,903300.0,29.675,29.7179,29.6607,29.7107,903300.0
2009-11-18 15:10:00,41.55,41.6,41.52,41.57,626900.0,29.7107,29.7465,29.6893,29.725,626900.0
2009-11-18 15:20:00,41.57,41.58,41.54,41.56,374500.0,29.725,29.7322,29.7036,29.7179,374500.0
2009-11-18 15:30:00,41.56,41.6,41.53,41.54,707300.0,29.7179,29.7465,29.6964,29.7036,707300.0
2009-11-18 15:40:00,41.54,41.59,41.51,41.57,1568700.0,29.7036,29.7393,29.6821,29.725,1568700.0
2009-11-18 15:50:00,41.58,41.62,41.57,41.58,4394500.0,29.7322,29.7608,29.725,29.7322,4394500.0
2009-11-19 09:30:00,41.14,41.14,40.85,40.88,6647900.0,29.4175,29.4175,29.2102,29.2316,6647900.0
2009-11-19 09:40:00,40.87,40.87,40.64,40.71,11502800.0,29.2245,29.2245,29.06,29.1101,11502800.0
2009-11-19 09:50:00,40.7,40.72,40.54,40.66,5241700.0,29.1029,29.1172,28.9885,29.0743,5241700.0
2009-11-19 10:00:00,40.66,40.71,40.59,40.7,4400600.0,29.0743,29.1101,29.0242,29.1029,4400600.0
2009-11-19 10:10:00,40.7,40.74,40.56,40.57,7652200.0,29.1029,29.1315,29.0028,29.0099,7652200.0
2009-11-19 10:20:00,40.57,40.73,40.57,40.69,2306700.0,29.0099,29.1244,29.0099,29.0958,2306700.0
2009-11-19 10:30:00,40.68,40.69,40.62,40.66,2473400.0,29.0886,29.0958,29.0457,29.0743,2473400.0
2009-11-19 10:40:00,40.66,40.69,40.51,40.53,2345600.0,29.0743,29.0958,28.967,28.9813,2345600.0
2009-11-19 10:50:00,40.53,40.61,40.51,40.57,1761600.0,28.9813,29.0386,28.967,29.0099,1761600.0
2009-11-19 11:00:00,40.56,40.59,40.46,40.48,6993700.0,29.0028,29.0242,28.9313,28.9456,6993700.0
2009-11-19 11:10:00,40.48,40.51,40.45,40.49,4614900.0,28.9456,28.967,28.9241,28.9527,4614900.0
2009-11-19 11:20:00,40.49,40.53,40.48,40.53,1210000.0,28.9527,28.9813,28.9456,28.9813,1210000.0
2009-11-19 11:30:00,40.53,40.54,40.48,40.51,2278200.0,28.9813,28.9885,28.9456,28.967,2278200.0
2009-11-19 11:40:00,40.5,40.57,40.5,40.52,1121700.0,28.9599,29.0099,28.9599,28.9742,1121700.0
2009-11-19 11:50:00,40.52,40.62,40.49,40.61,1768600.0,28.9742,29.0457,28.9527,29.0386,1768600.0
2009-11-19 12:00:00,40.62,40.62,40.57,40.6,2557000.0,29.0457,29.0457,29.0099,29.0314,2557000.0
2009-11-19 12:10:00,40.61,40.65,40.6,40.65,1233700.0,29.0386,29.0672,29.0314,29.0672,1233700.0
2009-11-19 12:20:00,40.65,40.68,40.63,40.68,479200.0,29.0672,29.0886,29.0529,29.0886,479200.0
2009-11-19 12:30:00,40.67,40.77,40.67,40.76,1371600.0,29.0815,29.153,29.0815,29.1458,1371600.0
2009-11-19 12:40:00,40.75,40.76,40.67,40.67,960400.0,29.1387,29.1458,29.0815,29.0815,960400.0
2009-11-19 12:50:00,40.67,40.68,40.61,40.66,814200.0,29.0815,29.0886,29.0386,29.0743,814200.0
2009-11-19 13:00:00,40.66,40.7,40.64,40.68,1031900.0,29.0743,29.1029,29.06,29.0886,1031900.0
2009-11-19 13:10:00,40.68,40.68,40.59,40.59,814300.0,29.0886,29.0886,29.0242,29.0242,814300.0
2009-11-19 13:20:00,40.58,40.64,40.58,40.64,421300.0,29.0171,29.06,29.0171,29.06,421300.0
2009-11-19 13:30:00,40.64,40.72,40.63,40.69,933400.0,29.06,29.1172,29.0529,29.0958,933400.0
2009-11-19 13:40:00,40.7,40.73,40.66,40.72,1398700.0,29.1029,29.1244,29.0743,29.1172,1398700.0
2009-11-19 13:50:00,40.72,40.76,40.71,40.73,524000.0,29.1172,29.1458,29.1101,29.1244,524000.0
2009-11-19 14:00:00,40.73,40.74,40.64,40.65,1008800.0,29.1244,29.1315,29.06,29.0672,1008800.0
2009-11-19 14:10:00,40.65,40.68,40.62,40.67,1254000.0,29.0672,29.0886,29.0457,29.0815,1254000.0
2009-11-19 14:20:00,40.67,40.77,40.66,40.71,559700.0,29.0815,29.153,29.0743,29.1101,559700.0
2009-11-19 14:30:00,40.72,40.72,40.68,40.71,831800.0,29.1172,29.1172,29.0886,29.1101,831800.0
2009-11-19 14:40:00,40.71,40.79,40.7,40.76,899900.0,29.1101,29.1673,29.1029,29.1458,899900.0
2009-11-19 14:50:00,40.76,40.84,40.76,40.8,1202600.0,29.1458,29.203,29.1458,29.1744,1202600.0
2009-11-19 15:00:00,40.8,40.81,40.7,40.75,1076500.0,29.1744,29.1816,29.1029,29.1387,1076500.0
2009-11-19 15:10:00,40.75,40.84,40.74,40.81,1000300.0,29.1387,29.203,29.1315,29.1816,1000300.0
2009-11-19 15:20:00,40.81,40.82,40.77,40.81,2753200.0,29.1816,29.1887,29.153,29.1816,2753200.0
2009-11-19 15:30:00,40.82,40.85,40.75,40.82,2677000.0,29.1887,29.2102,29.1387,29.1887,2677000.0
2009-11-19 15:40:00,40.82,40.96,40.8,40.96,3057000.0,29.1887,29.2888,29.1744,29.2888,3057000.0
2009-11-19 15:50:00,40.96,40.97,40.79,40.8,7497700.0,29.2888,29.296,29.1673,29.1744,7497700.0
2009-11-20 09:30:00,40.6,40.75,40.55,40.74,3525200.0,29.0314,29.1387,28.9956,29.1315,3525200.0
2009-11-20 09:40:00,40.74,40.82,40.7,40.78,4609900.0,29.1315,29.1887,29.1029,29.1601,4609900.0
2009-11-20 09:50:00,40.78,40.8,40.63,40.65,3900200.0,29.1601,29.1744,29.0529,29.0672,3900200.0
2009-11-20 10:00:00,40.64,40.65,40.53,40.6,2524800.0,29.06,29.0672,28.9813,29.0314,2524800.0
2009-11-20 10:10:00,40.6,40.74,40.57,40.73,1930200.0,29.0314,29.1315,29.0099,29.1244,1930200.0
2009-11-20 10:20:00,40.73,40.75,40.63,40.69,938800.0,29.1244,29.1387,29.0529,29.0958,938800.0
2009-11-20 10:30:00,40.7,40.7,40.58,40.6,977900.0,29.1029,29.1029,29.0171,29.0314,977900.0
2009-11-20 10:40:00,40.6,40.61,40.5,40.53,1385400.0,29.0314,29.0386,28.9599,28.9813,1385400.0
2009-11-20 10:50:00,40.53,40.53,40.44,40.46,1602000.0,28.9813,28.9813,28.917,28.9313,1602000.0
2009-11-20 11:00:00,40.47,40.55,40.45,40.51,1561900.0,28.9384,28.9956,28.9241,28.967,1561900.0
2009-11-20 11:10:00,40.5,40.52,40.41,40.46,1111400.0,28.9599,28.9742,28.8955,28.9313,1111400.0
2009-11-20 11:20:00,40.46,40.47,40.39,40.41,1846400.0,28.9313,28.9384,28.8812,28.8955,1846400.0
2009-11-20 11:30:00,40.42,40.5,40.41,40.48,1384000.0,28.9027,28.9599,28.8955,28.9456,1384000.0
2009-11-20 11:40:00,40.47,40.59,40.45,40.58,1221000.0,28.9384,29.0242,28.9241,29.0171,1221000.0
2009-11-20 11:50:00,40.58,40.62,40.55,40.59,711800.0,29.0171,29.0457,28.9956,29.0242,711800.0
2009-11-20 12:00:00,40.6,40.62,40.56,40.61,770600.0,29.0314,29.0457,29.0028,29.0386,770600.0
2009-11-20 12:10:00,40.61,40.69,40.58,40.63,1048000.0,29.0386,29.0958,29.0171,29.0529,1048000.0
2009-11-20 12:20:00,40.63,40.63,40.58,40.61,846900.0,29.0529,29.0529,29.0171,29.0386,846900.0
2009-11-20 12:30:00,40.61,40.64,40.6,40.62,1090100.0,29.0386,29.06,29.0314,29.0457,1090100.0
2009-11-20 12:40:00,40.61,40.66,40.61,40.62,855900.0,29.0386,29.0743,29.0386,29.0457,855900.0
2009-11-20 12:50:00,40.61,40.61,40.56,40.59,580000.0,29.0386,29.0386,29.0028,29.0242,580000.0
2009-11-20 13:00:00,40.58,40.61,40.57,40.59,885500.0,29.0171,29.0386,29.0099,29.0242,885500.0
2009-11-20 13:10:00,40.6,40.61,40.55,40.56,1574900.0,29.0314,29.0386,28.9956,29.0028,1574900.0
2009-11-20 13:20:00,40.56,40.59,40.54,40.57,2287100.0,29.0028,29.0242,28.9885,29.0099,2287100.0
2009-11-20 13:30:00,40.57,40.59,40.55,40.57,1505600.0,29.0099,29.0242,28.9956,29.0099,1505600.0
2009-11-20 13:40:00,40.57,40.68,40.54,40.66,1147500.0,29.0099,29.0886,28.9885,29.0743,1147500.0
2009-11-20 13:50:00,40.67,40.68,40.65,40.68,787100.0,29.0815,29.0886,29.0672,29.0886,787100.0
2009-11-20 14:00:00,40.67,40.69,40.63,40.66,743100.0,29.0815,29.0958,29.0529,29.0743,743100.0
2009-11-20 14:10:00,40.66,40.71,40.65,40.69,812100.0,29.0743,29.1101,29.0672,29.0958,812100.0
2009-11-20 14:20:00,40.69,40.73,40.68,40.73,616300.0,29.0958,29.1244,29.0886,29.1244,616300.0
2009-11-20 14:30:00,40.73,40.77,40.71,40.75,1196900.0,29.1244,29.153,29.1101,29.1387,1196900.0
2009-11-20 14:40:00,40.76,40.76,40.7,40.71,795300.0,29.1458,29.1458,29.1029,29.1101,795300.0
2009-11-20 14:50:00,40.72,40.72,40.68,40.68,452200.0,29.1172,29.1172,29.0886,29.0886,452200.0
2009-11-20 15:00:00,40.68,40.72,40.65,40.7,1043200.0,29.0886,29.1172,29.0672,29.1029,1043200.0
2009-11-20 15:10:00,40.69,40.7,40.68,40.69,393400.0,29.0958,29.1029,29.0886,29.0958,393400.0
2009-11-20 15:20:00,40.69,40.76,40.69,40.73,1151500.0,29.0958,29.1458,29.0958,29.1244,1151500.0
2009-11-20 15:30:00,40.72,40.77,40.72,40.72,1939200.0,29.1172,29.153,29.1172,29.1172,1939200.0
2009-11-20 15:40:00,40.73,40.75,40.67,40.69,2509700.0,29.1244,29.1387,29.0815,29.0958,2509700.0
2009-11-20 15:50:00,40.7,40.72,40.65,40.65,5592800.0,29.1029,29.1172,29.0672,29.0672,5592800.0
2009-11-23 09:30:00,41.55,41.75,41.53,41.71,6176400.0,29.7107,29.8537,29.6964,29.8251,6176400.0
2009-11-23 09:40:00,41.7,41.81,41.69,41.77,4346400.0,29.818,29.8966,29.8108,29.868,4346400.0
2009-11-23 09:50:00,41.78,41.81,41.7,41.79,3750400.0,29.8752,29.8966,29.818,29.8823,3750400.0
2009-11-23 10:00:00,41.79,41.86,41.74,41.81,3875300.0,29.8823,29.9324,29.8466,29.8966,3875300.0
2009-11-23 10:10:00,41.82,41.83,41.72,41.79,2363100.0,29.9038,29.9109,29.8323,29.8823,2363100.0
2009-11-23 10:20:00,41.79,41.8,41.75,41.77,1370000.0,29.8823,29.8895,29.8537,29.868,1370000.0
2009-11-23 10:30:00,41.78,41.8,41.76,41.77,876600.0,29.8752,29.8895,29.8609,29.868,876600.0
2009-11-23 10:40:00,41.78,41.79,41.7,41.72,803600.0,29.8752,29.8823,29.818,29.8323,803600.0
2009-11-23 10:50:00,41.71,41.73,41.63,41.65,1256500.0,29.8251,29.8394,29.7679,29.7822,1256500.0
2009-11-23 11:00:00,41.65,41.72,41.65,41.72,863700.0,29.7822,29.8323,29.7822,29.8323,863700.0
2009-11-23 11:10:00,41.71,41.73,41.7,41.73,777000.0,29.8251,29.8394,29.818,29.8394,777000.0
2009-11-23 11:20:00,41.73,41.74,41.68,41.69,644700.0,29.8394,29.8466,29.8037,29.8108,644700.0
2009-11-23 11:30:00,41.69,41.73,41.67,41.68,826000.0,29.8108,29.8394,29.7965,29.8037,826000.0
2009-11-23 11:40:00,41.67,41.69,41.6,41.63,1686600.0,29.7965,29.8108,29.7465,29.7679,1686600.0
2009-11-23 11:50:00,41.64,41.64,41.55,41.55,636600.0,29.7751,29.7751,29.7107,29.7107,636600.0
2009-11-23 12:00:00,41.55,41.6,41.53,41.6,659300.0,29.7107,29.7465,29.6964,29.7465,659300.0
2009-11-23 12:10:00,41.59,41.61,41.54,41.55,458800.0,29.7393,29.7536,29.7036,29.7107,458800.0
2009-11-23 12:20:00,41.54,41.57,41.45,41.45,1528100.0,29.7036,29.725,29.6392,29.6392,1528100.0
2009-11-23 12:30:00,41.45,41.47,41.4,41.45,1380800.0,29.6392,29.6535,29.6034,29.6392,1380800.0
2009-11-23 12:40:00,41.46,41.54,41.45,41.5,667800.0,29.6464,29.7036,29.6392,29.675,667800.0
2009-11-23 12:50:00,41.5,41.55,41.48,41.53,526600.0,29.675,29.7107,29.6607,29.6964,526600.0
2009-11-23 13:00:00,41.54,41.55,41.5,41.51,357600.0,29.7036,29.7107,29.675,29.6821,357600.0
2009-11-23 13:10:00,41.52,41.53,41.41,41.46,1289200.0,29.6893,29.6964,29.6106,29.6464,1289200.0
2009-11-23 13:20:00,41.46,41.5,41.46,41.48,269800.0,29.6464,29.675,29.6464,29.6607,269800.0
2009-11-23 13:30:00,41.48,41.52,41.44,41.51,364600.0,29.6607,29.6893,29.632,29.6821,364600.0
2009-11-23 13:40:00,41.52,41.52,41.47,41.47,244200.0,29.6893,29.6893,29.6535,29.6535,244200.0
2009-11-23 13:50:00,41.47,41.49,41.43,41.45,584700.0,29.6535,29.6678,29.6249,29.6392,584700.0
2009-11-23 14:00:00,41.45,41.46,41.38,41.4,969700.0,29.6392,29.6464,29.5891,29.6034,969700.0
2009-11-23 14:10:00,41.41,41.41,41.32,41.33,730200.0,29.6106,29.6106,29.5462,29.5534,730200.0
2009-11-23 14:20:00,41.34,41.42,41.33,41.4,382700.0,29.5605,29.6177,29.5534,29.6034,382700.0
2009-11-23 14:30:00,41.41,41.45,41.4,41.45,656300.0,29.6106,29.6392,29.6034,29.6392,656300.0
2009-11-23 14:40:00,41.45,41.48,41.44,41.48,540500.0,29.6392,29.6607,29.632,29.6607,540500.0
2009-11-23 14:50:00,41.48,41.48,41.43,41.44,466200.0,29.6607,29.6607,29.6249,29.632,466200.0
2009-11-23 15:00:00,41.44,41.51,41.43,41.48,717500.0,29.632,29.6821,29.6249,29.6607,717500.0
2009-11-23 15:10:00,41.47,41.56,41.47,41.56,3492900.0,29.6535,29.7179,29.6535,29.7179,3492900.0
2009-11-23 15:20:00,41.55,41.56,41.49,41.51,1430000.0,29.7107,29.7179,29.6678,29.6821,1430000.0
2009-11-23 15:30:00,41.5,41.51,41.38,41.42,1028100.0,29.675,29.6821,29.5891,29.6177,1028100.0
2009-11-23 15:40:00,41.42,41.45,41.37,41.42,1235700.0,29.6177,29.6392,29.582,29.6177,1235700.0
2009-11-23 15:50:00,41.42,41.51,41.4,41.49,4585800.0,29.6177,29.6821,29.6034,29.6678,4585800.0
2009-11-24 09:30:00,41.21,41.22,41.07,41.08,4214100.0,29.4676,29.4747,29.3675,29.3746,4214100.0
2009-11-24 09:40:00,41.08,41.12,40.92,40.94,4264400.0,29.3746,29.4032,29.2602,29.2745,4264400.0
2009-11-24 09:50:00,40.94,40.94,40.79,40.86,4216100.0,29.2745,29.2745,29.1673,29.2173,4216100.0
2009-11-24 10:00:00,40.87,41.04,40.83,40.89,4939200.0,29.2245,29.346,29.1959,29.2388,4939200.0
2009-11-24 10:10:00,40.89,40.97,40.85,40.91,2534700.0,29.2388,29.296,29.2102,29.2531,2534700.0
2009-11-24 10:20:00,40.91,40.99,40.89,40.96,1519300.0,29.2531,29.3103,29.2388,29.2888,1519300.0
2009-11-24 10:30:00,40.96,41.07,40.8,41.07,2050800.0,29.2888,29.3675,29.1744,29.3675,2050800.0
2009-11-24 10:40:00,41.06,41.19,41.06,41.16,2233700.0,29.3603,29.4533,29.3603,29.4318,2233700.0
2009-11-24 10:50:00,41.16,41.19,41.13,41.15,1187400.0,29.4318,29.4533,29.4104,29.4247,1187400.0
2009-11-24 11:00:00,41.15,41.15,41.09,41.11,796300.0,29.4247,29.4247,29.3818,29.3961,796300.0
2009-11-24 11:10:00,41.1,41.13,40.99,40.99,764600.0,29.3889,29.4104,29.3103,29.3103,764600.0
2009-11-24 11:20:00,40.99,41.12,40.96,40.97,795200.0,29.3103,29.4032,29.2888,29.296,795200.0
2009-11-24 11:30:00,40.97,41.02,40.95,41.0,967400.0,29.296,29.3317,29.2817,29.3174,967400.0
2009-11-24 11:40:00,40.99,41.02,40.97,41.02,371400.0,29.3103,29.3317,29.296,29.3317,371400.0
2009-11-24 11:50:00,41.02,41.05,40.97,40.99,3564900.0,29.3317,29.3532,29.296,29.3103,3564900.0
2009-11-24 12:00:00,41.0,41.03,40.97,41.01,648800.0,29.3174,29.3389,29.296,29.3246,648800.0
2009-11-24 12:10:00,41.01,41.05,41.0,41.03,393800.0,29.3246,29.3532,29.3174,29.3389,393800.0
2009-11-24 12:20:00,41.03,41.04,41.0,41.0,248100.0,29.3389,29.346,29.3174,29.3174,248100.0
2009-11-24 12:30:00,41.0,41.03,41.0,41.01,388300.0,29.3174,29.3389,29.3174,29.3246,388300.0
2009-11-24 12:40:00,41.01,41.03,40.98,41.01,1205400.0,29.3246,29.3389,29.3031,29.3246,1205400.0
2009-11-24 12:50:00,41.01,41.03,41.0,41.01,352600.0,29.3246,29.3389,29.3174,29.3246,352600.0
2009-11-24 13:00:00,41.02,41.09,41.01,41.08,872300.0,29.3317,29.3818,29.3246,29.3746,872300.0
2009-11-24 13:10:00,41.07,41.13,41.07,41.11,526100.0,29.3675,29.4104,29.3675,29.3961,526100.0
2009-11-24 13:20:00,41.12,41.12,41.09,41.12,376000.0,29.4032,29.4032,29.3818,29.4032,376000.0
2009-11-24 13:30:00,41.12,41.14,41.11,41.14,205800.0,29.4032,29.4175,29.3961,29.4175,205800.0
2009-11-24 13:40:00,41.13,41.14,41.11,41.11,413100.0,29.4104,29.4175,29.3961,29.3961,413100.0
2009-11-24 13:50:00,41.11,41.12,41.06,41.07,691800.0,29.3961,29.4032,29.3603,29.3675,691800.0
2009-11-24 14:00:00,41.07,41.16,41.04,41.13,1230600.0,29.3675,29.4318,29.346,29.4104,1230600.0
2009-11-24 14:10:00,41.14,41.17,41.13,41.17,998600.0,29.4175,29.439,29.4104,29.439,998600.0
2009-11-24 14:20:00,41.16,41.22,41.14,41.2,940900.0,29.4318,29.4747,29.4175,29.4604,940900.0
2009-11-24 14:30:00,41.2,41.22,41.18,41.21,748200.0,29.4604,29.4747,29.4461,29.4676,748200.0
2009-11-24 14:40:00,41.21,41.27,41.2,41.25,1823000.0,29.4676,29.5105,29.4604,29.4962,1823000.0
2009-11-24 14:50:00,41.25,41.29,41.23,41.28,1394000.0,29.4962,29.5248,29.4819,29.5176,1394000.0
2009-11-24 15:00:00,41.29,41.29,41.2,41.24,1611600.0,29.5248,29.5248,29.4604,29.489,1611600.0
2009-11-24 15:10:00,41.25,41.26,41.2,41.21,1404000.0,29.4962,29.5033,29.4604,29.4676,1404000.0
2009-11-24 15:20:00,41.21,41.26,41.2,41.24,1168100.0,29.4676,29.5033,29.4604,29.489,1168100.0
2009-11-24 15:30:00,41.25,41.25,41.18,41.21,1414700.0,29.4962,29.4962,29.4461,29.4676,1414700.0
2009-11-24 15:40:00,41.21,41.22,41.14,41.21,1821600.0,29.4676,29.4747,29.4175,29.4676,1821600.0
2009-11-24 15:50:00,41.21,41.31,41.2,41.26,8160200.0,29.4676,29.5391,29.4604,29.5033,8160200.0
2009-11-25 09:30:00,41.49,41.5,41.29,41.35,3284700.0,29.6678,29.675,29.5248,29.5677,3284700.0
2009-11-25 09:40:00,41.36,41.37,41.24,41.3,2130200.0,29.5748,29.582,29.489,29.5319,2130200.0
2009-11-25 09:50:00,41.3,41.37,41.26,41.35,2928600.0,29.5319,29.582,29.5033,29.5677,2928600.0
2009-11-25 10:00:00,41.36,41.47,41.35,41.47,2642500.0,29.5748,29.6535,29.5677,29.6535,2642500.0
2009-11-25 10:10:00,41.47,41.47,41.42,41.47,1015400.0,29.6535,29.6535,29.6177,29.6535,1015400.0
2009-11-25 10:20:00,41.47,41.47,41.35,41.4,1293200.0,29.6535,29.6535,29.5677,29.6034,1293200.0
2009-11-25 10:30:00,41.41,41.5,41.41,41.45,2394100.0,29.6106,29.675,29.6106,29.6392,2394100.0
2009-11-25 10:40:00,41.45,41.5,41.44,41.47,834500.0,29.6392,29.675,29.632,29.6535,834500.0
2009-11-25 10:50:00,41.48,41.5,41.44,41.48,466200.0,29.6607,29.675,29.632,29.6607,466200.0
2009-11-25 11:00:00,41.48,41.51,41.47,41.5,1684900.0,29.6607,29.6821,29.6535,29.675,1684900.0
2009-11-25 11:10:00,41.49,41.54,41.49,41.54,3933600.0,29.6678,29.7036,29.6678,29.7036,3933600.0
2009-11-25 11:20:00,41.54,41.54,41.51,41.54,675500.0,29.7036,29.7036,29.6821,29.7036,675500.0
2009-11-25 11:30:00,41.54,41.64,41.52,41.64,1324200.0,29.7036,29.7751,29.6893,29.7751,1324200.0
2009-11-25 11:40:00,41.64,41.69,41.62,41.67,2663100.0,29.7751,29.8108,29.7608,29.7965,2663100.0
2009-11-25 11:50:00,41.66,41.68,41.64,41.66,837800.0,29.7894,29.8037,29.7751,29.7894,837800.0
2009-11-25 12:00:00,41.66,41.68,41.58,41.59,858600.0,29.7894,29.8037,29.7322,29.7393,858600.0
2009-11-25 12:10:00,41.59,41.62,41.55,41.61,563000.0,29.7393,29.7608,29.7107,29.7536,563000.0
2009-11-25 12:20:00,41.61,41.64,41.6,41.63,842600.0,29.7536,29.7751,29.7465,29.7679,842600.0
2009-11-25 12:30:00,41.63,41.63,41.57,41.57,538300.0,29.7679,29.7679,29.725,29.725,538300.0
2009-11-25 12:40:00,41.57,41.6,41.57,41.57,377200.0,29.725,29.7465,29.725,29.725,377200.0
2009-11-25 12:50:00,41.57,41.6,41.56,41.59,267900.0,29.725,29.7465,29.7179,29.7393,267900.0
2009-11-25 13:00:00,41.59,41.6,41.57,41.59,219100.0,29.7393,29.7465,29.725,29.7393,219100.0
2009-11-25 13:10:00,41.6,41.64,41.59,41.62,259900.0,29.7465,29.7751,29.7393,29.7608,259900.0
2009-11-25 13:20:00,41.62,41.65,41.6,41.64,320100.0,29.7608,29.7822,29.7465,29.7751,320100.0
2009-11-25 13:30:00,41.64,41.65,41.62,41.62,161700.0,29.7751,29.7822,29.7608,29.7608,161700.0
2009-11-25 13:40:00,41.62,41.66,41.62,41.66,226900.0,29.7608,29.7894,29.7608,29.7894,226900.0
2009-11-25 13:50:00,41.66,41.67,41.64,41.66,330100.0,29.7894,29.7965,29.7751,29.7894,330100.0
2009-11-25 14:00:00,41.66,41.67,41.61,41.61,358100.0,29.7894,29.7965,29.7536,29.7536,358100.0
2009-11-25 14:10:00,41.61,41.65,41.6,41.64,483100.0,29.7536,29.7822,29.7465,29.7751,483100.0
2009-11-25 14:20:00,41.64,41.69,41.64,41.67,398600.0,29.7751,29.8108,29.7751,29.7965,398600.0
2009-11-25 14:30:00,41.67,41.72,41.35,41.71,1587600.0,29.7965,29.8323,29.5677,29.8251,1587600.0
2009-11-25 14:40:00,41.71,41.79,41.7,41.75,1446000.0,29.8251,29.8823,29.818,29.8537,1446000.0
2009-11-25 14:50:00,41.76,41.78,41.74,41.75,863600.0,29.8609,29.8752,29.8466,29.8537,863600.0
2009-11-25 15:00:00,41.75,41.76,41.68,41.68,572400.0,29.8537,29.8609,29.8037,29.8037,572400.0
2009-11-25 15:10:00,41.69,41.69,41.65,41.66,731200.0,29.8108,29.8108,29.7822,29.7894,731200.0
2009-11-25 15:20:00,41.65,41.72,41.65,41.7,981700.0,29.7822,29.8323,29.7822,29.818,981700.0
2009-11-25 15:30:00,41.69,41.72,41.68,41.7,1247200.0,29.8108,29.8323,29.8037,29.818,1247200.0
2009-11-25 15:40:00,41.7,41.72,41.67,41.69,965200.0,29.818,29.8323,29.7965,29.8108,965200.0
2009-11-25 15:50:00,41.69,41.76,41.68,41.74,7360400.0,29.8108,29.8609,29.8037,29.8466,7360400.0
2009-11-27 09:30:00,39.77,40.01,39.29,40.0,17659900.0,28.4379,28.6095,28.0947,28.6024,17659900.0
2009-11-27 09:40:00,40.0,40.22,39.98,40.1,8448300.0,28.6024,28.7597,28.5881,28.6739,8448300.0
2009-11-27 09:50:00,40.11,40.14,40.04,40.09,7802200.0,28.681,28.7025,28.631,28.6667,7802200.0
2009-11-27 10:00:00,40.09,40.29,40.06,40.11,6178100.0,28.6667,28.8097,28.6453,28.681,6178100.0
2009-11-27 10:10:00,40.11,40.3,40.11,40.3,2250900.0,28.681,28.8169,28.681,28.8169,2250900.0
2009-11-27 10:20:00,40.29,40.39,40.25,40.36,2380800.0,28.8097,28.8812,28.7811,28.8598,2380800.0
2009-11-27 10:30:00,40.35,40.41,40.29,40.4,1392800.0,28.8526,28.8955,28.8097,28.8884,1392800.0
2009-11-27 10:40:00,40.4,40.51,40.37,40.5,2465600.0,28.8884,28.967,28.8669,28.9599,2465600.0
2009-11-27 10:50:00,40.49,40.58,40.47,40.55,3883900.0,28.9527,29.0171,28.9384,28.9956,3883900.0
2009-11-27 11:00:00,40.55,40.65,40.53,40.58,2107800.0,28.9956,29.0672,28.9813,29.0171,2107800.0
2009-11-27 11:10:00,40.58,40.6,40.5,40.51,1350200.0,29.0171,29.0314,28.9599,28.967,1350200.0
2009-11-27 11:20:00,40.51,40.54,40.42,40.5,2146200.0,28.967,28.9885,28.9027,28.9599,2146200.0
2009-11-27 11:30:00,40.5,40.51,40.38,40.4,5437700.0,28.9599,28.967,28.8741,28.8884,5437700.0
2009-11-27 11:40:00,40.41,40.45,40.39,40.43,2113500.0,28.8955,28.9241,28.8812,28.9098,2113500.0
2009-11-27 11:50:00,40.42,40.43,40.37,40.4,1373500.0,28.9027,28.9098,28.8669,28.8884,1373500.0
2009-11-27 12:00:00,40.4,40.42,40.15,40.34,3418900.0,28.8884,28.9027,28.7096,28.8455,3418900.0
2009-11-27 12:10:00,40.35,40.39,40.33,40.38,990100.0,28.8526,28.8812,28.8383,28.8741,990100.0
2009-11-27 12:20:00,40.38,40.39,40.27,40.3,1950300.0,28.8741,28.8812,28.7954,28.8169,1950300.0
2009-11-27 12:30:00,40.29,40.35,40.28,40.35,2234700.0,28.8097,28.8526,28.8026,28.8526,2234700.0
2009-11-27 12:40:00,40.35,40.5,40.34,40.46,2582200.0,28.8526,28.9599,28.8455,28.9313,2582200.0
2009-11-27 12:50:00,40.47,40.5,40.12,40.16,10678200.0,28.9384,28.9599,28.6882,28.7168,10678200.0
2009-11-27 13:00:00,40.14,40.27,40.1,40.14,4165600.0,28.7025,28.7954,28.6739,28.7025,4165600.0
2009-11-27 13:10:00,40.16,40.22,40.13,40.13,130800.0,28.7168,28.7597,28.6953,28.6953,130800.0
2009-11-27 13:20:00,40.2,40.2,40.13,40.13,71100.0,28.7454,28.7454,28.6953,28.6953,71100.0
2009-11-27 13:30:00,40.18,40.22,40.18,40.22,9700.0,28.7311,28.7597,28.7311,28.7597,9700.0
2009-11-27 13:40:00,40.13,40.22,40.12,40.22,1500.0,28.6953,28.7597,28.6882,28.7597,1500.0
2009-11-27 13:50:00,40.22,40.38,40.19,40.35,3700.0,28.7597,28.8741,28.7382,28.8526,3700.0
2009-11-27 14:00:00,40.35,40.35,40.35,40.35,0.0,28.8526,28.8526,28.8526,28.8526,0.0
2009-11-27 14:10:00,40.16,40.2,40.16,40.2,600.0,28.7168,28.7454,28.7168,28.7454,600.0
2009-11-27 14:20:00,40.18,40.25,40.18,40.18,700.0,28.7311,28.7811,28.7311,28.7311,700.0
2009-11-27 14:30:00,40.24,40.24,40.18,40.18,3800.0,28.774,28.774,28.7311,28.7311,3800.0
2009-11-27 14:40:00,40.17,40.17,40.17,40.17,1000.0,28.7239,28.7239,28.7239,28.7239,1000.0
2009-11-27 14:50:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:00:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:10:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:20:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:30:00,40.15,40.15,40.15,40.15,100.0,28.7096,28.7096,28.7096,28.7096,100.0
2009-11-27 15:40:00,40.15,40.15,40.15,40.15,0.0,28.7096,28.7096,28.7096,28.7096,0.0
2009-11-27 15:50:00,40.2,40.2,40.2,40.2,300.0,28.7454,28.7454,28.7454,28.7454,300.0
2009-11-30 09:30:00,40.47,40.49,40.28,40.34,5888700.0,28.9384,28.9527,28.8026,28.8455,5888700.0
2009-11-30 09:40:00,40.34,40.43,40.23,40.38,6483600.0,28.8455,28.9098,28.7668,28.8741,6483600.0
2009-11-30 09:50:00,40.39,40.42,40.3,40.38,3933400.0,28.8812,28.9027,28.8169,28.8741,3933400.0
2009-11-30 10:00:00,40.39,40.59,40.38,40.56,2435800.0,28.8812,29.0242,28.8741,29.0028,2435800.0
2009-11-30 10:10:00,40.56,40.58,40.51,40.54,1457900.0,29.0028,29.0171,28.967,28.9885,1457900.0
2009-11-30 10:20:00,40.54,40.58,40.5,40.57,942500.0,28.9885,29.0171,28.9599,29.0099,942500.0
2009-11-30 10:30:00,40.57,40.62,40.57,40.58,1748400.0,29.0099,29.0457,29.0099,29.0171,1748400.0
2009-11-30 10:40:00,40.57,40.59,40.44,40.47,1618600.0,29.0099,29.0242,28.917,28.9384,1618600.0
2009-11-30 10:50:00,40.47,40.47,40.41,40.44,1097200.0,28.9384,28.9384,28.8955,28.917,1097200.0
2009-11-30 11:00:00,40.44,40.44,40.3,40.33,2089800.0,28.917,28.917,28.8169,28.8383,2089800.0
2009-11-30 11:10:00,40.33,40.34,40.24,40.27,927800.0,28.8383,28.8455,28.774,28.7954,927800.0
2009-11-30 11:20:00,40.28,40.29,40.14,40.15,2134400.0,28.8026,28.8097,28.7025,28.7096,2134400.0
2009-11-30 11:30:00,40.15,40.18,40.07,40.18,2162900.0,28.7096,28.7311,28.6524,28.7311,2162900.0
2009-11-30 11:40:00,40.18,40.23,40.17,40.19,1089200.0,28.7311,28.7668,28.7239,28.7382,1089200.0
2009-11-30 11:50:00,40.18,40.2,40.12,40.17,750700.0,28.7311,28.7454,28.6882,28.7239,750700.0
2009-11-30 12:00:00,40.16,40.21,40.15,40.2,523000.0,28.7168,28.7525,28.7096,28.7454,523000.0
2009-11-30 12:10:00,40.19,40.31,40.16,40.29,1164500.0,28.7382,28.824,28.7168,28.8097,1164500.0
2009-11-30 12:20:00,40.29,40.29,40.24,40.27,585700.0,28.8097,28.8097,28.774,28.7954,585700.0
2009-11-30 12:30:00,40.27,40.27,40.13,40.15,1832600.0,28.7954,28.7954,28.6953,28.7096,1832600.0
2009-11-30 12:40:00,40.15,40.32,40.12,40.15,3210400.0,28.7096,28.8312,28.6882,28.7096,3210400.0
2009-11-30 12:50:00,40.15,40.17,40.1,40.11,964600.0,28.7096,28.7239,28.6739,28.681,964600.0
2009-11-30 13:00:00,40.1,40.17,40.1,40.14,928400.0,28.6739,28.7239,28.6739,28.7025,928400.0
2009-11-30 13:10:00,40.15,40.18,40.12,40.18,430600.0,28.7096,28.7311,28.6882,28.7311,430600.0
2009-11-30 13:20:00,40.17,40.25,40.17,40.25,566500.0,28.7239,28.7811,28.7239,28.7811,566500.0
2009-11-30 13:30:00,40.24,40.29,40.23,40.26,793500.0,28.774,28.8097,28.7668,28.7883,793500.0
2009-11-30 13:40:00,40.25,40.31,40.2,40.3,2239400.0,28.7811,28.824,28.7454,28.8169,2239400.0
2009-11-30 13:50:00,40.3,40.5,40.3,40.36,1294700.0,28.8169,28.9599,28.8169,28.8598,1294700.0
2009-11-30 14:00:00,40.36,40.39,40.31,40.31,1064200.0,28.8598,28.8812,28.824,28.824,1064200.0
2009-11-30 14:10:00,40.32,40.38,40.31,40.38,768900.0,28.8312,28.8741,28.824,28.8741,768900.0
2009-11-30 14:20:00,40.38,40.38,40.28,40.33,884300.0,28.8741,28.8741,28.8026,28.8383,884300.0
2009-11-30 14:30:00,40.32,40.33,40.28,40.3,1207100.0,28.8312,28.8383,28.8026,28.8169,1207100.0
2009-11-30 14:40:00,40.3,40.31,40.24,40.25,2290800.0,28.8169,28.824,28.774,28.7811,2290800.0
2009-11-30 14:50:00,40.25,40.25,40.17,40.19,1500300.0,28.7811,28.7811,28.7239,28.7382,1500300.0
2009-11-30 15:00:00,40.19,40.22,40.18,40.22,1121800.0,28.7382,28.7597,28.7311,28.7597,1121800.0
2009-11-30 15:10:00,40.21,40.42,40.21,40.4,3458000.0,28.7525,28.9027,28.7525,28.8884,3458000.0
2009-11-30 15:20:00,40.41,40.43,40.33,40.42,2460700.0,28.8955,28.9098,28.8383,28.9027,2460700.0
2009-11-30 15:30:00,40.42,40.58,40.42,40.58,5796800.0,28.9027,29.0171,28.9027,29.0171,5796800.0
2009-11-30 15:40:00,40.57,40.58,40.35,40.55,3367900.0,29.0099,29.0171,28.8526,28.9956,3367900.0
2009-11-30 15:50:00,40.55,40.58,40.49,40.55,15221100.0,28.9956,29.0171,28.9527,28.9956,15221100.0
2009-12-01 09:30:00,41.34,41.54,41.33,41.52,5129800.0,29.5605,29.7036,29.5534,29.6893,5129800.0
2009-12-01 09:40:00,41.53,41.57,41.42,41.48,3525900.0,29.6964,29.725,29.6177,29.6607,3525900.0
2009-12-01 09:50:00,41.48,41.49,41.38,41.4,6265800.0,29.6607,29.6678,29.5891,29.6034,6265800.0
2009-12-01 10:00:00,41.41,41.48,41.3,41.39,4238100.0,29.6106,29.6607,29.5319,29.5963,4238100.0
2009-12-01 10:10:00,41.39,41.43,41.32,41.4,2486300.0,29.5963,29.6249,29.5462,29.6034,2486300.0
2009-12-01 10:20:00,41.38,41.4,41.3,41.39,1924100.0,29.5891,29.6034,29.5319,29.5963,1924100.0
2009-12-01 10:30:00,41.39,41.48,41.38,41.4,1378700.0,29.5963,29.6607,29.5891,29.6034,1378700.0
2009-12-01 10:40:00,41.4,41.46,41.39,41.44,1374400.0,29.6034,29.6464,29.5963,29.632,1374400.0
2009-12-01 10:50:00,41.46,41.48,41.4,41.46,1591100.0,29.6464,29.6607,29.6034,29.6464,1591100.0
2009-12-01 11:00:00,41.46,41.55,41.46,41.54,1518100.0,29.6464,29.7107,29.6464,29.7036,1518100.0
2009-12-01 11:10:00,41.54,41.64,41.51,41.63,2382900.0,29.7036,29.7751,29.6821,29.7679,2382900.0
2009-12-01 11:20:00,41.63,41.7,41.62,41.66,2267200.0,29.7679,29.818,29.7608,29.7894,2267200.0
2009-12-01 11:30:00,41.66,41.69,41.54,41.63,1663800.0,29.7894,29.8108,29.7036,29.7679,1663800.0
2009-12-01 11:40:00,41.62,41.64,41.58,41.62,1167300.0,29.7608,29.7751,29.7322,29.7608,1167300.0
2009-12-01 11:50:00,41.62,41.71,41.61,41.68,1998900.0,29.7608,29.8251,29.7536,29.8037,1998900.0
2009-12-01 12:00:00,41.69,41.75,41.66,41.72,1730300.0,29.8108,29.8537,29.7894,29.8323,1730300.0
2009-12-01 12:10:00,41.73,41.75,41.7,41.72,986100.0,29.8394,29.8537,29.818,29.8323,986100.0
2009-12-01 12:20:00,41.71,41.73,41.63,41.65,1162500.0,29.8251,29.8394,29.7679,29.7822,1162500.0
2009-12-01 12:30:00,41.64,41.67,41.63,41.65,588300.0,29.7751,29.7965,29.7679,29.7822,588300.0
2009-12-01 12:40:00,41.65,41.65,41.6,41.64,780000.0,29.7822,29.7822,29.7465,29.7751,780000.0
2009-12-01 12:50:00,41.64,41.65,41.63,41.64,191200.0,29.7751,29.7822,29.7679,29.7751,191200.0
2009-12-01 13:00:00,41.65,41.66,41.64,41.66,476800.0,29.7822,29.7894,29.7751,29.7894,476800.0
2009-12-01 13:10:00,41.66,41.71,41.65,41.71,568800.0,29.7894,29.8251,29.7822,29.8251,568800.0
2009-12-01 13:20:00,41.71,41.8,41.7,41.76,1289200.0,29.8251,29.8895,29.818,29.8609,1289200.0
2009-12-01 13:30:00,41.76,41.83,41.76,41.79,1235100.0,29.8609,29.9109,29.8609,29.8823,1235100.0
2009-12-01 13:40:00,41.79,41.81,41.77,41.79,571200.0,29.8823,29.8966,29.868,29.8823,571200.0
2009-12-01 13:50:00,41.79,41.79,41.72,41.73,690800.0,29.8823,29.8823,29.8323,29.8394,690800.0
2009-12-01 14:00:00,41.73,41.75,41.72,41.72,412000.0,29.8394,29.8537,29.8323,29.8323,412000.0
2009-12-01 14:10:00,41.74,41.74,41.66,41.67,619200.0,29.8466,29.8466,29.7894,29.7965,619200.0
2009-12-01 14:20:00,41.66,41.71,41.66,41.71,632100.0,29.7894,29.8251,29.7894,29.8251,632100.0
2009-12-01 14:30:00,41.71,41.74,41.69,41.72,793700.0,29.8251,29.8466,29.8108,29.8323,793700.0
2009-12-01 14:40:00,41.72,41.74,41.69,41.71,1276600.0,29.8323,29.8466,29.8108,29.8251,1276600.0
2009-12-01 14:50:00,41.72,41.72,41.61,41.64,1590600.0,29.8323,29.8323,29.7536,29.7751,1590600.0
2009-12-01 15:00:00,41.65,41.65,41.6,41.64,954300.0,29.7822,29.7822,29.7465,29.7751,954300.0
2009-12-01 15:10:00,41.64,41.7,41.64,41.67,1589200.0,29.7751,29.818,29.7751,29.7965,1589200.0
2009-12-01 15:20:00,41.67,41.68,41.61,41.62,1861800.0,29.7965,29.8037,29.7536,29.7608,1861800.0
2009-12-01 15:30:00,41.62,41.63,41.52,41.55,2515400.0,29.7608,29.7679,29.6893,29.7107,2515400.0
2009-12-01 15:40:00,41.54,41.69,41.53,41.68,2735300.0,29.7036,29.8108,29.6964,29.8037,2735300.0
2009-12-01 15:50:00,41.69,41.72,41.63,41.67,9755800.0,29.8108,29.8323,29.7679,29.7965,9755800.0
2009-12-02 09:30:00,41.72,41.85,41.68,41.82,2817200.0,29.8323,29.9252,29.8037,29.9038,2817200.0
2009-12-02 09:40:00,41.83,41.87,41.7,41.82,3449300.0,29.9109,29.9395,29.818,29.9038,3449300.0
2009-12-02 09:50:00,41.81,41.9,41.79,41.87,1984600.0,29.8966,29.961,29.8823,29.9395,1984600.0
2009-12-02 10:00:00,41.88,42.0,41.86,42.0,2099400.0,29.9467,30.0325,29.9324,30.0325,2099400.0
2009-12-02 10:10:00,42.0,42.16,42.0,42.12,3119600.0,30.0325,30.1469,30.0325,30.1183,3119600.0
2009-12-02 10:20:00,42.13,42.13,42.04,42.05,1534500.0,30.1254,30.1254,30.0611,30.0682,1534500.0
2009-12-02 10:30:00,42.05,42.05,41.98,42.03,2529200.0,30.0682,30.0682,30.0182,30.0539,2529200.0
2009-12-02 10:40:00,42.03,42.06,41.98,42.0,1470500.0,30.0539,30.0754,30.0182,30.0325,1470500.0
2009-12-02 10:50:00,42.0,42.0,41.95,41.98,2197400.0,30.0325,30.0325,29.9967,30.0182,2197400.0
2009-12-02 11:00:00,41.99,41.99,41.72,41.9,2347900.0,30.0253,30.0253,29.8323,29.961,2347900.0
2009-12-02 11:10:00,41.89,41.9,41.77,41.79,1768600.0,29.9538,29.961,29.868,29.8823,1768600.0
2009-12-02 11:20:00,41.8,41.88,41.76,41.86,1388300.0,29.8895,29.9467,29.8609,29.9324,1388300.0
2009-12-02 11:30:00,41.86,41.94,41.85,41.92,1001000.0,29.9324,29.9896,29.9252,29.9753,1001000.0
2009-12-02 11:40:00,41.92,41.95,41.88,41.91,1020500.0,29.9753,29.9967,29.9467,29.9681,1020500.0
2009-12-02 11:50:00,41.91,41.92,41.87,41.89,579600.0,29.9681,29.9753,29.9395,29.9538,579600.0
2009-12-02 12:00:00,41.9,41.93,41.85,41.86,576800.0,29.961,29.9824,29.9252,29.9324,576800.0
2009-12-02 12:10:00,41.87,41.88,41.77,41.78,806800.0,29.9395,29.9467,29.868,29.8752,806800.0
2009-12-02 12:20:00,41.78,41.78,41.68,41.71,1612700.0,29.8752,29.8752,29.8037,29.8251,1612700.0
2009-12-02 12:30:00,41.72,41.9,41.7,41.75,824500.0,29.8323,29.961,29.818,29.8537,824500.0
2009-12-02 12:40:00,41.75,41.79,41.69,41.79,637100.0,29.8537,29.8823,29.8108,29.8823,637100.0
2009-12-02 12:50:00,41.79,41.81,41.77,41.8,437400.0,29.8823,29.8966,29.868,29.8895,437400.0
2009-12-02 13:00:00,41.8,41.81,41.76,41.8,480900.0,29.8895,29.8966,29.8609,29.8895,480900.0
2009-12-02 13:10:00,41.8,41.86,41.78,41.83,2909800.0,29.8895,29.9324,29.8752,29.9109,2909800.0
2009-12-02 13:20:00,41.84,41.86,41.74,41.82,365000.0,29.9181,29.9324,29.8466,29.9038,365000.0
2009-12-02 13:30:00,41.82,41.85,41.8,41.81,540500.0,29.9038,29.9252,29.8895,29.8966,540500.0
2009-12-02 13:40:00,41.8,41.89,41.79,41.89,524800.0,29.8895,29.9538,29.8823,29.9538,524800.0
2009-12-02 13:50:00,41.89,41.9,41.85,41.85,260100.0,29.9538,29.961,29.9252,29.9252,260100.0
2009-12-02 14:00:00,41.85,41.91,41.8,41.85,920800.0,29.9252,29.9681,29.8895,29.9252,920800.0
2009-12-02 14:10:00,41.85,41.86,41.73,41.74,1031500.0,29.9252,29.9324,29.8394,29.8466,1031500.0
2009-12-02 14:20:00,41.74,41.82,41.71,41.8,776400.0,29.8466,29.9038,29.8251,29.8895,776400.0
2009-12-02 14:30:00,41.8,41.85,41.75,41.82,794000.0,29.8895,29.9252,29.8537,29.9038,794000.0
2009-12-02 14:40:00,41.82,41.83,41.78,41.83,711500.0,29.9038,29.9109,29.8752,29.9109,711500.0
2009-12-02 14:50:00,41.83,41.84,41.78,41.8,886700.0,29.9109,29.9181,29.8752,29.8895,886700.0
2009-12-02 15:00:00,41.8,41.81,41.77,41.8,618200.0,29.8895,29.8966,29.868,29.8895,618200.0
2009-12-02 15:10:00,41.79,41.81,41.75,41.76,827200.0,29.8823,29.8966,29.8537,29.8609,827200.0
2009-12-02 15:20:00,41.75,41.8,41.74,41.78,1115300.0,29.8537,29.8895,29.8466,29.8752,1115300.0
2009-12-02 15:30:00,41.78,41.8,41.72,41.75,1704200.0,29.8752,29.8895,29.8323,29.8537,1704200.0
2009-12-02 15:40:00,41.74,41.88,41.74,41.88,2172500.0,29.8466,29.9467,29.8466,29.9467,2172500.0
2009-12-02 15:50:00,41.88,41.88,41.8,41.85,5317500.0,29.9467,29.9467,29.8895,29.9252,5317500.0
2009-12-03 09:30:00,42.09,42.23,42.05,42.16,4284800.0,30.0968,30.1969,30.0682,30.1469,4284800.0
2009-12-03 09:40:00,42.16,42.31,42.16,42.24,4025800.0,30.1469,30.2542,30.1469,30.2041,4025800.0
2009-12-03 09:50:00,42.24,42.25,42.09,42.13,2325000.0,30.2041,30.2112,30.0968,30.1254,2325000.0
2009-12-03 10:00:00,42.13,42.13,41.95,42.07,5049800.0,30.1254,30.1254,29.9967,30.0825,5049800.0
2009-12-03 10:10:00,42.08,42.1,41.83,41.87,3475300.0,30.0897,30.104,29.9109,29.9395,3475300.0
2009-12-03 10:20:00,41.87,41.99,41.84,41.99,1478200.0,29.9395,30.0253,29.9181,30.0253,1478200.0
2009-12-03 10:30:00,41.99,41.99,41.85,41.86,1508500.0,30.0253,30.0253,29.9252,29.9324,1508500.0
2009-12-03 10:40:00,41.86,42.02,41.81,42.01,2023600.0,29.9324,30.0468,29.8966,30.0396,2023600.0
2009-12-03 10:50:00,42.01,42.05,41.96,42.0,2127100.0,30.0396,30.0682,30.0039,30.0325,2127100.0
2009-12-03 11:00:00,41.99,42.04,41.98,42.01,952600.0,30.0253,30.0611,30.0182,30.0396,952600.0
2009-12-03 11:10:00,42.0,42.02,41.95,41.95,721700.0,30.0325,30.0468,29.9967,29.9967,721700.0
2009-12-03 11:20:00,41.96,42.03,41.95,42.03,805500.0,30.0039,30.0539,29.9967,30.0539,805500.0
2009-12-03 11:30:00,42.02,42.04,41.91,41.92,927400.0,30.0468,30.0611,29.9681,29.9753,927400.0
2009-12-03 11:40:00,41.91,41.95,41.9,41.94,511400.0,29.9681,29.9967,29.961,29.9896,511400.0
2009-12-03 11:50:00,41.94,42.01,41.93,41.98,793700.0,29.9896,30.0396,29.9824,30.0182,793700.0
2009-12-03 12:00:00,41.97,41.98,41.91,41.94,935600.0,30.011,30.0182,29.9681,29.9896,935600.0
2009-12-03 12:10:00,41.94,41.99,41.93,41.99,572300.0,29.9896,30.0253,29.9824,30.0253,572300.0
2009-12-03 12:20:00,41.99,42.0,41.96,41.97,515200.0,30.0253,30.0325,30.0039,30.011,515200.0
2009-12-03 12:30:00,41.97,41.97,41.9,41.95,1370100.0,30.011,30.011,29.961,29.9967,1370100.0
2009-12-03 12:40:00,41.96,41.99,41.95,41.99,265200.0,30.0039,30.0253,29.9967,30.0253,265200.0
2009-12-03 12:50:00,41.98,42.04,41.97,42.02,761800.0,30.0182,30.0611,30.011,30.0468,761800.0
2009-12-03 13:00:00,42.03,42.03,41.97,41.99,627400.0,30.0539,30.0539,30.011,30.0253,627400.0
2009-12-03 13:10:00,41.99,42.01,41.93,42.0,611800.0,30.0253,30.0396,29.9824,30.0325,611800.0
2009-12-03 13:20:00,42.01,42.02,41.97,41.98,574400.0,30.0396,30.0468,30.011,30.0182,574400.0
2009-12-03 13:30:00,41.99,42.03,41.96,42.03,445100.0,30.0253,30.0539,30.0039,30.0539,445100.0
2009-12-03 13:40:00,42.02,42.04,42.01,42.02,393100.0,30.0468,30.0611,30.0396,30.0468,393100.0
2009-12-03 13:50:00,42.02,42.04,42.01,42.02,312600.0,30.0468,30.0611,30.0396,30.0468,312600.0
2009-12-03 14:00:00,42.02,42.04,41.99,42.0,373600.0,30.0468,30.0611,30.0253,30.0325,373600.0
2009-12-03 14:10:00,42.0,42.02,41.95,41.96,649200.0,30.0325,30.0468,29.9967,30.0039,649200.0
2009-12-03 14:20:00,41.96,41.98,41.95,41.96,280600.0,30.0039,30.0182,29.9967,30.0039,280600.0
2009-12-03 14:30:00,41.96,41.98,41.95,41.97,260000.0,30.0039,30.0182,29.9967,30.011,260000.0
2009-12-03 14:40:00,41.97,41.99,41.95,41.95,598800.0,30.011,30.0253,29.9967,29.9967,598800.0
2009-12-03 14:50:00,41.96,41.96,41.81,41.84,2016000.0,30.0039,30.0039,29.8966,29.9181,2016000.0
2009-12-03 15:00:00,41.85,41.88,41.83,41.87,603600.0,29.9252,29.9467,29.9109,29.9395,603600.0
2009-12-03 15:10:00,41.88,41.9,41.84,41.88,592800.0,29.9467,29.961,29.9181,29.9467,592800.0
2009-12-03 15:20:00,41.89,41.89,41.78,41.79,1780000.0,29.9538,29.9538,29.8752,29.8823,1780000.0
2009-12-03 15:30:00,41.78,41.82,41.72,41.72,1457600.0,29.8752,29.9038,29.8323,29.8323,1457600.0
2009-12-03 15:40:00,41.72,41.72,41.5,41.5,3974400.0,29.8323,29.8323,29.675,29.675,3974400.0
2009-12-03 15:50:00,41.51,41.57,41.39,41.49,7235900.0,29.6821,29.725,29.5963,29.6678,7235900.0
2009-12-04 09:30:00,42.27,42.37,42.19,42.34,3683900.0,30.2255,30.2971,30.1683,30.2756,3683900.0
2009-12-04 09:40:00,42.34,42.52,42.34,42.51,5951500.0,30.2756,30.4043,30.2756,30.3972,5951500.0
2009-12-04 09:50:00,42.51,42.52,42.37,42.39,2230200.0,30.3972,30.4043,30.2971,30.3114,2230200.0
2009-12-04 10:00:00,42.4,42.43,42.17,42.27,3877500.0,30.3185,30.34,30.154,30.2255,3877500.0
2009-12-04 10:10:00,42.27,42.3,42.19,42.24,2076700.0,30.2255,30.247,30.1683,30.2041,2076700.0
2009-12-04 10:20:00,42.25,42.26,42.18,42.2,1335000.0,30.2112,30.2184,30.1612,30.1755,1335000.0
2009-12-04 10:30:00,42.21,42.35,42.13,42.17,2113200.0,30.1826,30.2828,30.1254,30.154,2113200.0
2009-12-04 10:40:00,42.17,42.35,42.11,42.17,1829300.0,30.154,30.2828,30.1111,30.154,1829300.0
2009-12-04 10:50:00,42.17,42.18,42.0,42.02,2748600.0,30.154,30.1612,30.0325,30.0468,2748600.0
2009-12-04 11:00:00,42.02,42.03,41.92,42.02,2260700.0,30.0468,30.0539,29.9753,30.0468,2260700.0
2009-12-04 11:10:00,42.02,42.08,41.96,41.98,1990200.0,30.0468,30.0897,30.0039,30.0182,1990200.0
2009-12-04 11:20:00,41.97,42.01,41.79,41.79,2129100.0,30.011,30.0396,29.8823,29.8823,2129100.0
2009-12-04 11:30:00,41.79,41.8,41.64,41.68,3664300.0,29.8823,29.8895,29.7751,29.8037,3664300.0
2009-12-04 11:40:00,41.68,41.8,41.3,41.39,7640200.0,29.8037,29.8895,29.5319,29.5963,7640200.0
2009-12-04 11:50:00,41.39,41.53,41.33,41.48,4167400.0,29.5963,29.6964,29.5534,29.6607,4167400.0
2009-12-04 12:00:00,41.48,41.59,41.45,41.57,2368100.0,29.6607,29.7393,29.6392,29.725,2368100.0
2009-12-04 12:10:00,41.58,41.64,41.53,41.54,1619400.0,29.7322,29.7751,29.6964,29.7036,1619400.0
2009-12-04 12:20:00,41.54,41.59,41.46,41.58,2244200.0,29.7036,29.7393,29.6464,29.7322,2244200.0
2009-12-04 12:30:00,41.58,41.77,41.58,41.74,2222100.0,29.7322,29.868,29.7322,29.8466,2222100.0
2009-12-04 12:40:00,41.73,41.82,41.72,41.76,1830200.0,29.8394,29.9038,29.8323,29.8609,1830200.0
2009-12-04 12:50:00,41.76,41.83,41.76,41.8,1599700.0,29.8609,29.9109,29.8609,29.8895,1599700.0
2009-12-04 13:00:00,41.79,41.86,41.78,41.83,1094600.0,29.8823,29.9324,29.8752,29.9109,1094600.0
2009-12-04 13:10:00,41.82,41.83,41.75,41.77,3039200.0,29.9038,29.9109,29.8537,29.868,3039200.0
2009-12-04 13:20:00,41.78,41.78,41.66,41.67,2020800.0,29.8752,29.8752,29.7894,29.7965,2020800.0
2009-12-04 13:30:00,41.67,41.69,41.59,41.63,1137300.0,29.7965,29.8108,29.7393,29.7679,1137300.0
2009-12-04 13:40:00,41.62,41.7,41.61,41.61,958400.0,29.7608,29.818,29.7536,29.7536,958400.0
2009-12-04 13:50:00,41.62,41.64,41.46,41.49,1679000.0,29.7608,29.7751,29.6464,29.6678,1679000.0
2009-12-04 14:00:00,41.48,41.58,41.46,41.47,1188000.0,29.6607,29.7322,29.6464,29.6535,1188000.0
2009-12-04 14:10:00,41.47,41.57,41.47,41.5,1170600.0,29.6535,29.725,29.6535,29.675,1170600.0
2009-12-04 14:20:00,41.5,41.51,41.41,41.5,1327300.0,29.675,29.6821,29.6106,29.675,1327300.0
2009-12-04 14:30:00,41.49,41.69,41.49,41.66,1265900.0,29.6678,29.8108,29.6678,29.7894,1265900.0
2009-12-04 14:40:00,41.66,41.66,41.55,41.55,657400.0,29.7894,29.7894,29.7107,29.7107,657400.0
2009-12-04 14:50:00,41.55,41.67,41.52,41.66,1073000.0,29.7107,29.7965,29.6893,29.7894,1073000.0
2009-12-04 15:00:00,41.65,41.73,41.61,41.7,1430800.0,29.7822,29.8394,29.7536,29.818,1430800.0
2009-12-04 15:10:00,41.7,41.76,41.69,41.73,843100.0,29.818,29.8609,29.8108,29.8394,843100.0
2009-12-04 15:20:00,41.74,41.85,41.72,41.78,1249800.0,29.8466,29.9252,29.8323,29.8752,1249800.0
2009-12-04 15:30:00,41.77,41.81,41.69,41.69,1230600.0,29.868,29.8966,29.8108,29.8108,1230600.0
2009-12-04 15:40:00,41.68,41.81,41.61,41.8,3295600.0,29.8037,29.8966,29.7536,29.8895,3295600.0
2009-12-04 15:50:00,41.8,41.85,41.77,41.84,7650900.0,29.8895,29.9252,29.868,29.9181,7650900.0
2009-12-07 09:30:00,41.57,41.78,41.52,41.72,4151700.0,29.725,29.8752,29.6893,29.8323,4151700.0
2009-12-07 09:40:00,41.73,41.84,41.63,41.84,2714100.0,29.8394,29.9181,29.7679,29.9181,2714100.0
2009-12-07 09:50:00,41.84,41.85,41.73,41.76,1606900.0,29.9181,29.9252,29.8394,29.8609,1606900.0
2009-12-07 10:00:00,41.76,41.79,41.55,41.6,4083800.0,29.8609,29.8823,29.7107,29.7465,4083800.0
2009-12-07 10:10:00,41.6,41.72,41.58,41.72,1249400.0,29.7465,29.8323,29.7322,29.8323,1249400.0
2009-12-07 10:20:00,41.71,41.73,41.63,41.73,1401400.0,29.8251,29.8394,29.7679,29.8394,1401400.0
2009-12-07 10:30:00,41.73,41.79,41.71,41.71,1753800.0,29.8394,29.8823,29.8251,29.8251,1753800.0
2009-12-07 10:40:00,41.72,41.73,41.67,41.68,1502600.0,29.8323,29.8394,29.7965,29.8037,1502600.0
2009-12-07 10:50:00,41.69,41.75,41.68,41.7,1865500.0,29.8108,29.8537,29.8037,29.818,1865500.0
2009-12-07 11:00:00,41.7,41.71,41.62,41.67,2844800.0,29.818,29.8251,29.7608,29.7965,2844800.0
2009-12-07 11:10:00,41.67,41.71,41.65,41.67,1550600.0,29.7965,29.8251,29.7822,29.7965,1550600.0
2009-12-07 11:20:00,41.67,41.68,41.63,41.64,918100.0,29.7965,29.8037,29.7679,29.7751,918100.0
2009-12-07 11:30:00,41.64,41.71,41.64,41.7,851900.0,29.7751,29.8251,29.7751,29.818,851900.0
2009-12-07 11:40:00,41.68,41.73,41.67,41.72,953600.0,29.8037,29.8394,29.7965,29.8323,953600.0
2009-12-07 11:50:00,41.72,41.75,41.69,41.72,1047000.0,29.8323,29.8537,29.8108,29.8323,1047000.0
2009-12-07 12:00:00,41.72,41.74,41.69,41.73,840700.0,29.8323,29.8466,29.8108,29.8394,840700.0
2009-12-07 12:10:00,41.72,41.74,41.68,41.69,739800.0,29.8323,29.8466,29.8037,29.8108,739800.0
2009-12-07 12:20:00,41.7,41.71,41.66,41.69,704400.0,29.818,29.8251,29.7894,29.8108,704400.0
2009-12-07 12:30:00,41.69,41.88,41.68,41.81,2508200.0,29.8108,29.9467,29.8037,29.8966,2508200.0
2009-12-07 12:40:00,41.81,41.89,41.79,41.88,1540600.0,29.8966,29.9538,29.8823,29.9467,1540600.0
2009-12-07 12:50:00,41.87,41.9,41.82,41.84,1024200.0,29.9395,29.961,29.9038,29.9181,1024200.0
2009-12-07 13:00:00,41.83,41.85,41.8,41.81,604500.0,29.9109,29.9252,29.8895,29.8966,604500.0
2009-12-07 13:10:00,41.81,41.9,41.8,41.87,1870300.0,29.8966,29.961,29.8895,29.9395,1870300.0
2009-12-07 13:20:00,41.88,41.91,41.84,41.87,817100.0,29.9467,29.9681,29.9181,29.9395,817100.0
2009-12-07 13:30:00,41.87,41.87,41.83,41.84,1056500.0,29.9395,29.9395,29.9109,29.9181,1056500.0
2009-12-07 13:40:00,41.83,41.85,41.81,41.84,1104900.0,29.9109,29.9252,29.8966,29.9181,1104900.0
2009-12-07 13:50:00,41.85,41.85,41.77,41.8,1064000.0,29.9252,29.9252,29.868,29.8895,1064000.0
2009-12-07 14:00:00,41.79,41.8,41.75,41.77,741800.0,29.8823,29.8895,29.8537,29.868,741800.0
2009-12-07 14:10:00,41.77,41.79,41.74,41.74,692300.0,29.868,29.8823,29.8466,29.8466,692300.0
2009-12-07 14:20:00,41.74,41.76,41.69,41.69,1280900.0,29.8466,29.8609,29.8108,29.8108,1280900.0
2009-12-07 14:30:00,41.68,41.7,41.51,41.54,2837900.0,29.8037,29.818,29.6821,29.7036,2837900.0
2009-12-07 14:40:00,41.55,41.59,41.49,41.52,2676800.0,29.7107,29.7393,29.6678,29.6893,2676800.0
2009-12-07 14:50:00,41.51,41.61,41.51,41.61,1543000.0,29.6821,29.7536,29.6821,29.7536,1543000.0
2009-12-07 15:00:00,41.6,41.63,41.55,41.62,1405800.0,29.7465,29.7679,29.7107,29.7608,1405800.0
2009-12-07 15:10:00,41.62,41.65,41.6,41.61,1028400.0,29.7608,29.7822,29.7465,29.7536,1028400.0
2009-12-07 15:20:00,41.6,41.62,41.51,41.51,1167200.0,29.7465,29.7608,29.6821,29.6821,1167200.0
2009-12-07 15:30:00,41.51,41.61,41.51,41.54,1875300.0,29.6821,29.7536,29.6821,29.7036,1875300.0
2009-12-07 15:40:00,41.55,41.62,41.53,41.55,2187800.0,29.7107,29.7608,29.6964,29.7107,2187800.0
2009-12-07 15:50:00,41.54,41.55,41.45,41.48,4626500.0,29.7036,29.7107,29.6392,29.6607,4626500.0
2009-12-08 09:30:00,41.07,41.09,40.82,40.89,4565700.0,29.3675,29.3818,29.1887,29.2388,4565700.0
2009-12-08 09:40:00,40.89,40.93,40.73,40.86,4072900.0,29.2388,29.2674,29.1244,29.2173,4072900.0
2009-12-08 09:50:00,40.86,40.88,40.78,40.85,6795200.0,29.2173,29.2316,29.1601,29.2102,6795200.0
2009-12-08 10:00:00,40.86,40.89,40.8,40.82,2953800.0,29.2173,29.2388,29.1744,29.1887,2953800.0
2009-12-08 10:10:00,40.83,40.91,40.81,40.91,3311200.0,29.1959,29.2531,29.1816,29.2531,3311200.0
2009-12-08 10:20:00,40.91,40.97,40.9,40.92,2524800.0,29.2531,29.296,29.2459,29.2602,2524800.0
2009-12-08 10:30:00,40.92,40.96,40.9,40.93,1234300.0,29.2602,29.2888,29.2459,29.2674,1234300.0
2009-12-08 10:40:00,40.93,40.96,40.85,40.86,1261000.0,29.2674,29.2888,29.2102,29.2173,1261000.0
2009-12-08 10:50:00,40.86,40.87,40.73,40.85,1977800.0,29.2173,29.2245,29.1244,29.2102,1977800.0
2009-12-08 11:00:00,40.85,40.96,40.81,40.95,1912800.0,29.2102,29.2888,29.1816,29.2817,1912800.0
2009-12-08 11:10:00,40.94,40.97,40.85,40.86,1194600.0,29.2745,29.296,29.2102,29.2173,1194600.0
2009-12-08 11:20:00,40.86,40.99,40.8,40.98,918300.0,29.2173,29.3103,29.1744,29.3031,918300.0
2009-12-08 11:30:00,40.98,41.0,40.92,40.94,1207500.0,29.3031,29.3174,29.2602,29.2745,1207500.0
2009-12-08 11:40:00,40.95,41.05,40.94,41.0,1100100.0,29.2817,29.3532,29.2745,29.3174,1100100.0
2009-12-08 11:50:00,41.0,41.04,40.92,40.94,1425300.0,29.3174,29.346,29.2602,29.2745,1425300.0
2009-12-08 12:00:00,40.94,40.99,40.93,40.97,479500.0,29.2745,29.3103,29.2674,29.296,479500.0
2009-12-08 12:10:00,40.96,40.99,40.89,40.93,723600.0,29.2888,29.3103,29.2388,29.2674,723600.0
2009-12-08 12:20:00,40.92,40.93,40.83,40.85,675400.0,29.2602,29.2674,29.1959,29.2102,675400.0
2009-12-08 12:30:00,40.86,40.88,40.83,40.88,1008000.0,29.2173,29.2316,29.1959,29.2316,1008000.0
2009-12-08 12:40:00,40.88,40.91,40.85,40.9,474000.0,29.2316,29.2531,29.2102,29.2459,474000.0
2009-12-08 12:50:00,40.89,40.95,40.83,40.94,702400.0,29.2388,29.2817,29.1959,29.2745,702400.0
2009-12-08 13:00:00,40.94,40.98,40.89,40.92,677800.0,29.2745,29.3031,29.2388,29.2602,677800.0
2009-12-08 13:10:00,40.92,40.92,40.8,40.83,1080100.0,29.2602,29.2602,29.1744,29.1959,1080100.0
2009-12-08 13:20:00,40.83,40.86,40.75,40.76,1036100.0,29.1959,29.2173,29.1387,29.1458,1036100.0
2009-12-08 13:30:00,40.76,40.85,40.75,40.8,615800.0,29.1458,29.2102,29.1387,29.1744,615800.0
2009-12-08 13:40:00,40.79,40.88,40.78,40.83,1685400.0,29.1673,29.2316,29.1601,29.1959,1685400.0
2009-12-08 13:50:00,40.83,40.85,40.77,40.79,422000.0,29.1959,29.2102,29.153,29.1673,422000.0
2009-12-08 14:00:00,40.8,40.84,40.75,40.83,474400.0,29.1744,29.203,29.1387,29.1959,474400.0
2009-12-08 14:10:00,40.83,40.83,40.76,40.79,600600.0,29.1959,29.1959,29.1458,29.1673,600600.0
2009-12-08 14:20:00,40.78,40.78,40.7,40.72,1613600.0,29.1601,29.1601,29.1029,29.1172,1613600.0
2009-12-08 14:30:00,40.72,40.94,40.7,40.73,1610100.0,29.1172,29.2745,29.1029,29.1244,1610100.0
2009-12-08 14:40:00,40.73,40.75,40.68,40.69,1103200.0,29.1244,29.1387,29.0886,29.0958,1103200.0
2009-12-08 14:50:00,40.69,40.7,40.6,40.61,1999900.0,29.0958,29.1029,29.0314,29.0386,1999900.0
2009-12-08 15:00:00,40.62,40.72,40.6,40.72,1055900.0,29.0457,29.1172,29.0314,29.1172,1055900.0
2009-12-08 15:10:00,40.72,40.75,40.69,40.74,1195100.0,29.1172,29.1387,29.0958,29.1315,1195100.0
2009-12-08 15:20:00,40.74,40.9,40.72,40.79,964100.0,29.1315,29.2459,29.1172,29.1673,964100.0
2009-12-08 15:30:00,40.79,40.83,40.69,40.7,1704900.0,29.1673,29.1959,29.0958,29.1029,1704900.0
2009-12-08 15:40:00,40.7,40.79,40.69,40.76,1350100.0,29.1029,29.1673,29.0958,29.1458,1350100.0
2009-12-08 15:50:00,40.76,40.76,40.66,40.71,8490900.0,29.1458,29.1458,29.0743,29.1101,8490900.0
2009-12-09 09:30:00,40.77,40.85,40.67,40.69,5146100.0,29.153,29.2102,29.0815,29.0958,5146100.0
2009-12-09 09:40:00,40.69,40.71,40.52,40.57,5291100.0,29.0958,29.1101,28.9742,29.0099,5291100.0
2009-12-09 09:50:00,40.56,40.74,40.55,40.69,2918000.0,29.0028,29.1315,28.9956,29.0958,2918000.0
2009-12-09 10:00:00,40.69,40.78,40.69,40.75,1471500.0,29.0958,29.1601,29.0958,29.1387,1471500.0
2009-12-09 10:10:00,40.75,40.77,40.68,40.69,1259700.0,29.1387,29.153,29.0886,29.0958,1259700.0
2009-12-09 10:20:00,40.69,40.8,40.63,40.73,1662100.0,29.0958,29.1744,29.0529,29.1244,1662100.0
2009-12-09 10:30:00,40.73,40.78,40.62,40.76,2596700.0,29.1244,29.1601,29.0457,29.1458,2596700.0
2009-12-09 10:40:00,40.74,40.97,40.74,40.95,2206200.0,29.1315,29.296,29.1315,29.2817,2206200.0
2009-12-09 10:50:00,40.95,41.0,40.9,40.92,1895200.0,29.2817,29.3174,29.2459,29.2602,1895200.0
2009-12-09 11:00:00,40.91,40.98,40.9,40.93,871100.0,29.2531,29.3031,29.2459,29.2674,871100.0
2009-12-09 11:10:00,40.93,40.96,40.9,40.91,836700.0,29.2674,29.2888,29.2459,29.2531,836700.0
2009-12-09 11:20:00,40.91,40.92,40.85,40.85,1101200.0,29.2531,29.2602,29.2102,29.2102,1101200.0
2009-12-09 11:30:00,40.85,40.88,40.77,40.78,1194900.0,29.2102,29.2316,29.153,29.1601,1194900.0
2009-12-09 11:40:00,40.78,40.82,40.76,40.77,1198800.0,29.1601,29.1887,29.1458,29.153,1198800.0
2009-12-09 11:50:00,40.77,40.82,40.76,40.79,468600.0,29.153,29.1887,29.1458,29.1673,468600.0
2009-12-09 12:00:00,40.79,40.8,40.6,40.74,597300.0,29.1673,29.1744,29.0314,29.1315,597300.0
2009-12-09 12:10:00,40.74,40.77,40.65,40.66,539900.0,29.1315,29.153,29.0672,29.0743,539900.0
2009-12-09 12:20:00,40.66,40.66,40.57,40.64,1492900.0,29.0743,29.0743,29.0099,29.06,1492900.0
2009-12-09 12:30:00,40.64,40.71,40.62,40.63,616700.0,29.06,29.1101,29.0457,29.0529,616700.0
2009-12-09 12:40:00,40.63,40.66,40.57,40.61,628700.0,29.0529,29.0743,29.0099,29.0386,628700.0
2009-12-09 12:50:00,40.6,40.68,40.58,40.67,585500.0,29.0314,29.0886,29.0171,29.0815,585500.0
2009-12-09 13:00:00,40.66,40.67,40.54,40.6,1316600.0,29.0743,29.0815,28.9885,29.0314,1316600.0
2009-12-09 13:10:00,40.59,40.66,40.58,40.64,303800.0,29.0242,29.0743,29.0171,29.06,303800.0
2009-12-09 13:20:00,40.63,40.63,40.57,40.6,792000.0,29.0529,29.0529,29.0099,29.0314,792000.0
2009-12-09 13:30:00,40.6,40.62,40.54,40.57,982300.0,29.0314,29.0457,28.9885,29.0099,982300.0
2009-12-09 13:40:00,40.58,40.6,40.51,40.55,1129200.0,29.0171,29.0314,28.967,28.9956,1129200.0
2009-12-09 13:50:00,40.56,40.61,40.51,40.53,1088800.0,29.0028,29.0386,28.967,28.9813,1088800.0
2009-12-09 14:00:00,40.53,40.66,40.51,40.65,957300.0,28.9813,29.0743,28.967,29.0672,957300.0
2009-12-09 14:10:00,40.64,40.67,40.62,40.65,811300.0,29.06,29.0815,29.0457,29.0672,811300.0
2009-12-09 14:20:00,40.65,40.69,40.61,40.61,784600.0,29.0672,29.0958,29.0386,29.0386,784600.0
2009-12-09 14:30:00,40.61,40.74,40.61,40.73,604700.0,29.0386,29.1315,29.0386,29.1244,604700.0
2009-12-09 14:40:00,40.73,40.76,40.71,40.73,231900.0,29.1244,29.1458,29.1101,29.1244,231900.0
2009-12-09 14:50:00,40.73,40.8,40.73,40.76,695800.0,29.1244,29.1744,29.1244,29.1458,695800.0
2009-12-09 15:00:00,40.77,40.9,40.76,40.86,1374500.0,29.153,29.2459,29.1458,29.2173,1374500.0
2009-12-09 15:10:00,40.86,40.94,40.83,40.93,1216700.0,29.2173,29.2745,29.1959,29.2674,1216700.0
2009-12-09 15:20:00,40.92,40.97,40.88,40.89,799600.0,29.2602,29.296,29.2316,29.2388,799600.0
2009-12-09 15:30:00,40.88,40.91,40.83,40.84,1026600.0,29.2316,29.2531,29.1959,29.203,1026600.0
2009-12-09 15:40:00,40.85,40.97,40.83,40.94,2101900.0,29.2102,29.296,29.1959,29.2745,2101900.0
2009-12-09 15:50:00,40.95,40.98,40.89,40.96,3280600.0,29.2817,29.3031,29.2388,29.2888,3280600.0
2009-12-10 09:30:00,41.17,41.35,41.13,41.29,3383500.0,29.439,29.5677,29.4104,29.5248,3383500.0
2009-12-10 09:40:00,41.3,41.34,41.27,41.28,2439400.0,29.5319,29.5605,29.5105,29.5176,2439400.0
2009-12-10 09:50:00,41.29,41.29,41.14,41.15,1058800.0,29.5248,29.5248,29.4175,29.4247,1058800.0
2009-12-10 10:00:00,41.14,41.25,41.06,41.1,804000.0,29.4175,29.4962,29.3603,29.3889,804000.0
2009-12-10 10:10:00,41.1,41.12,40.98,40.99,1308200.0,29.3889,29.4032,29.3031,29.3103,1308200.0
2009-12-10 10:20:00,40.98,41.12,40.95,41.08,1230600.0,29.3031,29.4032,29.2817,29.3746,1230600.0
2009-12-10 10:30:00,41.09,41.14,41.07,41.12,1372400.0,29.3818,29.4175,29.3675,29.4032,1372400.0
2009-12-10 10:40:00,41.12,41.18,41.09,41.13,520600.0,29.4032,29.4461,29.3818,29.4104,520600.0
2009-12-10 10:50:00,41.13,41.15,41.08,41.12,658900.0,29.4104,29.4247,29.3746,29.4032,658900.0
2009-12-10 11:00:00,41.12,41.3,41.05,41.07,987700.0,29.4032,29.5319,29.3532,29.3675,987700.0
2009-12-10 11:10:00,41.07,41.21,41.04,41.19,1482700.0,29.3675,29.4676,29.346,29.4533,1482700.0
2009-12-10 11:20:00,41.18,41.19,41.09,41.11,783400.0,29.4461,29.4533,29.3818,29.3961,783400.0
2009-12-10 11:30:00,41.11,41.16,41.09,41.13,485700.0,29.3961,29.4318,29.3818,29.4104,485700.0
2009-12-10 11:40:00,41.12,41.13,41.05,41.07,1019800.0,29.4032,29.4104,29.3532,29.3675,1019800.0
2009-12-10 11:50:00,41.07,41.11,41.03,41.09,642400.0,29.3675,29.3961,29.3389,29.3818,642400.0
2009-12-10 12:00:00,41.08,41.16,41.08,41.09,468900.0,29.3746,29.4318,29.3746,29.3818,468900.0
2009-12-10 12:10:00,41.09,41.09,41.03,41.05,388700.0,29.3818,29.3818,29.3389,29.3532,388700.0
2009-12-10 12:20:00,41.05,41.05,41.0,41.0,652400.0,29.3532,29.3532,29.3174,29.3174,652400.0
2009-12-10 12:30:00,41.01,41.01,40.94,40.96,1213800.0,29.3246,29.3246,29.2745,29.2888,1213800.0
2009-12-10 12:40:00,40.96,41.03,40.94,41.02,333400.0,29.2888,29.3389,29.2745,29.3317,333400.0
2009-12-10 12:50:00,41.03,41.04,41.01,41.04,116300.0,29.3389,29.346,29.3246,29.346,116300.0
2009-12-10 13:00:00,41.03,41.03,40.96,40.97,515400.0,29.3389,29.3389,29.2888,29.296,515400.0
2009-12-10 13:10:00,40.97,40.98,40.92,40.94,1057200.0,29.296,29.3031,29.2602,29.2745,1057200.0
2009-12-10 13:20:00,40.95,41.0,40.93,41.0,1049100.0,29.2817,29.3174,29.2674,29.3174,1049100.0
2009-12-10 13:30:00,41.0,41.06,40.99,41.06,426700.0,29.3174,29.3603,29.3103,29.3603,426700.0
2009-12-10 13:40:00,41.06,41.07,41.0,41.05,420900.0,29.3603,29.3675,29.3174,29.3532,420900.0
2009-12-10 13:50:00,41.05,41.09,41.02,41.09,361900.0,29.3532,29.3818,29.3317,29.3818,361900.0
2009-12-10 14:00:00,41.08,41.14,41.07,41.13,772200.0,29.3746,29.4175,29.3675,29.4104,772200.0
2009-12-10 14:10:00,41.13,41.19,41.12,41.19,344900.0,29.4104,29.4533,29.4032,29.4533,344900.0
2009-12-10 14:20:00,41.19,41.2,41.17,41.19,442900.0,29.4533,29.4604,29.439,29.4533,442900.0
2009-12-10 14:30:00,41.19,41.25,41.18,41.19,1813100.0,29.4533,29.4962,29.4461,29.4533,1813100.0
2009-12-10 14:40:00,41.18,41.2,41.14,41.18,344700.0,29.4461,29.4604,29.4175,29.4461,344700.0
2009-12-10 14:50:00,41.18,41.18,41.15,41.16,186800.0,29.4461,29.4461,29.4247,29.4318,186800.0
2009-12-10 15:00:00,41.15,41.17,41.11,41.12,431800.0,29.4247,29.439,29.3961,29.4032,431800.0
2009-12-10 15:10:00,41.13,41.17,41.12,41.15,274900.0,29.4104,29.439,29.4032,29.4247,274900.0
2009-12-10 15:20:00,41.15,41.15,41.04,41.09,1012600.0,29.4247,29.4247,29.346,29.3818,1012600.0
2009-12-10 15:30:00,41.08,41.15,41.06,41.15,731000.0,29.3746,29.4247,29.3603,29.4247,731000.0
2009-12-10 15:40:00,41.15,41.16,41.12,41.16,445300.0,29.4247,29.4318,29.4032,29.4318,445300.0
2009-12-10 15:50:00,41.15,41.22,41.11,41.2,5043300.0,29.4247,29.4747,29.3961,29.4604,5043300.0
2009-12-11 09:30:00,41.4,41.44,41.28,41.33,2997100.0,29.6034,29.632,29.5176,29.5534,2997100.0
2009-12-11 09:40:00,41.33,41.38,41.27,41.27,2251700.0,29.5534,29.5891,29.5105,29.5105,2251700.0
2009-12-11 09:50:00,41.28,41.4,41.21,41.37,3602800.0,29.5176,29.6034,29.4676,29.582,3602800.0
2009-12-11 10:00:00,41.38,41.39,41.27,41.31,1099300.0,29.5891,29.5963,29.5105,29.5391,1099300.0
2009-12-11 10:10:00,41.3,41.35,41.24,41.3,1448000.0,29.5319,29.5677,29.489,29.5319,1448000.0
2009-12-11 10:20:00,41.3,41.34,41.25,41.32,2070200.0,29.5319,29.5605,29.4962,29.5462,2070200.0
2009-12-11 10:30:00,41.33,41.38,41.3,41.36,1735000.0,29.5534,29.5891,29.5319,29.5748,1735000.0
2009-12-11 10:40:00,41.36,41.37,41.31,41.32,1221400.0,29.5748,29.582,29.5391,29.5462,1221400.0
2009-12-11 10:50:00,41.32,41.38,41.3,41.36,1406000.0,29.5462,29.5891,29.5319,29.5748,1406000.0
2009-12-11 11:00:00,41.35,41.36,41.26,41.28,1535200.0,29.5677,29.5748,29.5033,29.5176,1535200.0
2009-12-11 11:10:00,41.28,41.29,41.22,41.22,819100.0,29.5176,29.5248,29.4747,29.4747,819100.0
2009-12-11 11:20:00,41.23,41.23,41.11,41.16,1178000.0,29.4819,29.4819,29.3961,29.4318,1178000.0
2009-12-11 11:30:00,41.15,41.19,41.12,41.17,604600.0,29.4247,29.4533,29.4032,29.439,604600.0
2009-12-11 11:40:00,41.17,41.19,41.09,41.11,938400.0,29.439,29.4533,29.3818,29.3961,938400.0
2009-12-11 11:50:00,41.1,41.18,41.09,41.17,569100.0,29.3889,29.4461,29.3818,29.439,569100.0
2009-12-11 12:00:00,41.17,41.26,41.16,41.26,418200.0,29.439,29.5033,29.4318,29.5033,418200.0
2009-12-11 12:10:00,41.26,41.27,41.24,41.26,345600.0,29.5033,29.5105,29.489,29.5033,345600.0
2009-12-11 12:20:00,41.25,41.26,41.23,41.23,180100.0,29.4962,29.5033,29.4819,29.4819,180100.0
2009-12-11 12:30:00,41.24,41.26,41.21,41.26,233300.0,29.489,29.5033,29.4676,29.5033,233300.0
2009-12-11 12:40:00,41.26,41.27,41.24,41.27,579500.0,29.5033,29.5105,29.489,29.5105,579500.0
2009-12-11 12:50:00,41.27,41.32,41.26,41.31,275600.0,29.5105,29.5462,29.5033,29.5391,275600.0
2009-12-11 13:00:00,41.31,41.33,41.25,41.3,817100.0,29.5391,29.5534,29.4962,29.5319,817100.0
2009-12-11 13:10:00,41.3,41.31,41.13,41.29,175300.0,29.5319,29.5391,29.4104,29.5248,175300.0
2009-12-11 13:20:00,41.29,41.31,41.27,41.28,163500.0,29.5248,29.5391,29.5105,29.5176,163500.0
2009-12-11 13:30:00,41.28,41.32,41.28,41.32,290400.0,29.5176,29.5462,29.5176,29.5462,290400.0
2009-12-11 13:40:00,41.31,41.32,41.26,41.27,404000.0,29.5391,29.5462,29.5033,29.5105,404000.0
2009-12-11 13:50:00,41.28,41.3,41.26,41.29,364700.0,29.5176,29.5319,29.5033,29.5248,364700.0
2009-12-11 14:00:00,41.29,41.35,41.28,41.33,428900.0,29.5248,29.5677,29.5176,29.5534,428900.0
2009-12-11 14:10:00,41.34,41.34,41.28,41.29,435100.0,29.5605,29.5605,29.5176,29.5248,435100.0
2009-12-11 14:20:00,41.29,41.29,41.26,41.29,468700.0,29.5248,29.5248,29.5033,29.5248,468700.0
2009-12-11 14:30:00,41.28,41.3,41.25,41.26,394500.0,29.5176,29.5319,29.4962,29.5033,394500.0
2009-12-11 14:40:00,41.26,41.29,41.24,41.26,568800.0,29.5033,29.5248,29.489,29.5033,568800.0
2009-12-11 14:50:00,41.26,41.29,41.25,41.25,586300.0,29.5033,29.5248,29.4962,29.4962,586300.0
2009-12-11 15:00:00,41.25,41.28,41.23,41.28,355700.0,29.4962,29.5176,29.4819,29.5176,355700.0
2009-12-11 15:10:00,41.28,41.3,41.26,41.29,768300.0,29.5176,29.5319,29.5033,29.5248,768300.0
2009-12-11 15:20:00,41.29,41.35,41.27,41.35,1030000.0,29.5248,29.5677,29.5105,29.5677,1030000.0
2009-12-11 15:30:00,41.35,41.36,41.31,41.33,913600.0,29.5677,29.5748,29.5391,29.5534,913600.0
2009-12-11 15:40:00,41.33,41.33,41.26,41.29,1480500.0,29.5534,29.5534,29.5033,29.5248,1480500.0
2009-12-11 15:50:00,41.29,41.36,41.26,41.35,2663900.0,29.5248,29.5748,29.5033,29.5677,2663900.0
2009-12-14 09:30:00,41.55,41.61,41.52,41.52,2791100.0,29.7107,29.7536,29.6893,29.6893,2791100.0
2009-12-14 09:40:00,41.52,41.52,41.43,41.49,1739300.0,29.6893,29.6893,29.6249,29.6678,1739300.0
2009-12-14 09:50:00,41.48,41.54,41.46,41.51,1043600.0,29.6607,29.7036,29.6464,29.6821,1043600.0
2009-12-14 10:00:00,41.51,41.54,41.41,41.45,2379000.0,29.6821,29.7036,29.6106,29.6392,2379000.0
2009-12-14 10:10:00,41.45,41.51,41.41,41.42,1747000.0,29.6392,29.6821,29.6106,29.6177,1747000.0
2009-12-14 10:20:00,41.41,41.47,41.38,41.46,1191500.0,29.6106,29.6535,29.5891,29.6464,1191500.0
2009-12-14 10:30:00,41.45,41.5,41.4,41.42,1689500.0,29.6392,29.675,29.6034,29.6177,1689500.0
2009-12-14 10:40:00,41.42,41.45,41.4,41.45,484500.0,29.6177,29.6392,29.6034,29.6392,484500.0
2009-12-14 10:50:00,41.45,41.52,41.44,41.46,796400.0,29.6392,29.6893,29.632,29.6464,796400.0
2009-12-14 11:00:00,41.46,41.49,41.42,41.45,323100.0,29.6464,29.6678,29.6177,29.6392,323100.0
2009-12-14 11:10:00,41.45,41.49,41.44,41.46,443000.0,29.6392,29.6678,29.632,29.6464,443000.0
2009-12-14 11:20:00,41.45,41.56,41.45,41.53,1369600.0,29.6392,29.7179,29.6392,29.6964,1369600.0
2009-12-14 11:30:00,41.54,41.57,41.53,41.57,382300.0,29.7036,29.725,29.6964,29.725,382300.0
2009-12-14 11:40:00,41.57,41.59,41.55,41.56,601400.0,29.725,29.7393,29.7107,29.7179,601400.0
2009-12-14 11:50:00,41.56,41.56,41.5,41.54,567800.0,29.7179,29.7179,29.675,29.7036,567800.0
2009-12-14 12:00:00,41.55,41.56,41.54,41.56,274200.0,29.7107,29.7179,29.7036,29.7179,274200.0
2009-12-14 12:10:00,41.56,41.59,41.56,41.58,407000.0,29.7179,29.7393,29.7179,29.7322,407000.0
2009-12-14 12:20:00,41.58,41.6,41.56,41.59,575400.0,29.7322,29.7465,29.7179,29.7393,575400.0
2009-12-14 12:30:00,41.58,41.62,41.58,41.61,442000.0,29.7322,29.7608,29.7322,29.7536,442000.0
2009-12-14 12:40:00,41.62,41.7,41.61,41.65,1076600.0,29.7608,29.818,29.7536,29.7822,1076600.0
2009-12-14 12:50:00,41.65,41.67,41.63,41.66,362300.0,29.7822,29.7965,29.7679,29.7894,362300.0
2009-12-14 13:00:00,41.65,41.66,41.59,41.59,686700.0,29.7822,29.7894,29.7393,29.7393,686700.0
2009-12-14 13:10:00,41.59,41.61,41.57,41.6,859700.0,29.7393,29.7536,29.725,29.7465,859700.0
2009-12-14 13:20:00,41.59,41.65,41.59,41.59,894600.0,29.7393,29.7822,29.7393,29.7393,894600.0
2009-12-14 13:30:00,41.6,41.67,41.58,41.64,1320300.0,29.7465,29.7965,29.7322,29.7751,1320300.0
2009-12-14 13:40:00,41.65,41.67,41.61,41.65,2158000.0,29.7822,29.7965,29.7536,29.7822,2158000.0
2009-12-14 13:50:00,41.65,41.7,41.65,41.69,1463900.0,29.7822,29.818,29.7822,29.8108,1463900.0
2009-12-14 14:00:00,41.69,41.69,41.65,41.67,648300.0,29.8108,29.8108,29.7822,29.7965,648300.0
2009-12-14 14:10:00,41.67,41.7,41.66,41.69,1486800.0,29.7965,29.818,29.7894,29.8108,1486800.0
2009-12-14 14:20:00,41.69,41.7,41.61,41.62,853700.0,29.8108,29.818,29.7536,29.7608,853700.0
2009-12-14 14:30:00,41.62,41.66,41.61,41.64,647700.0,29.7608,29.7894,29.7536,29.7751,647700.0
2009-12-14 14:40:00,41.65,41.68,41.62,41.63,860200.0,29.7822,29.8037,29.7608,29.7679,860200.0
2009-12-14 14:50:00,41.63,41.64,41.55,41.59,1276400.0,29.7679,29.7751,29.7107,29.7393,1276400.0
2009-12-14 15:00:00,41.59,41.63,41.55,41.62,581900.0,29.7393,29.7679,29.7107,29.7608,581900.0
2009-12-14 15:10:00,41.61,41.65,41.61,41.62,576500.0,29.7536,29.7822,29.7536,29.7608,576500.0
2009-12-14 15:20:00,41.62,41.63,41.59,41.61,449300.0,29.7608,29.7679,29.7393,29.7536,449300.0
2009-12-14 15:30:00,41.61,41.64,41.58,41.64,1136700.0,29.7536,29.7751,29.7322,29.7751,1136700.0
2009-12-14 15:40:00,41.64,41.64,41.61,41.61,1286300.0,29.7751,29.7751,29.7536,29.7536,1286300.0
2009-12-14 15:50:00,41.62,41.63,41.57,41.61,5341500.0,29.7608,29.7679,29.725,29.7536,5341500.0
2009-12-15 09:30:00,41.18,41.35,41.16,41.3,3307100.0,29.4461,29.5677,29.4318,29.5319,3307100.0
2009-12-15 09:40:00,41.3,41.35,41.3,41.3,1236700.0,29.5319,29.5677,29.5319,29.5319,1236700.0
2009-12-15 09:50:00,41.31,41.34,41.28,41.3,2094800.0,29.5391,29.5605,29.5176,29.5319,2094800.0
2009-12-15 10:00:00,41.3,41.35,41.28,41.35,1468000.0,29.5319,29.5677,29.5176,29.5677,1468000.0
2009-12-15 10:10:00,41.35,41.44,41.3,41.42,1525100.0,29.5677,29.632,29.5319,29.6177,1525100.0
2009-12-15 10:20:00,41.42,41.46,41.42,41.45,1339300.0,29.6177,29.6464,29.6177,29.6392,1339300.0
2009-12-15 10:30:00,41.44,41.46,41.44,41.45,342300.0,29.632,29.6464,29.632,29.6392,342300.0
2009-12-15 10:40:00,41.46,41.54,41.45,41.54,1037800.0,29.6464,29.7036,29.6392,29.7036,1037800.0
2009-12-15 10:50:00,41.54,41.57,41.5,41.51,903100.0,29.7036,29.725,29.675,29.6821,903100.0
2009-12-15 11:00:00,41.5,41.54,41.46,41.49,942800.0,29.675,29.7036,29.6464,29.6678,942800.0
2009-12-15 11:10:00,41.48,41.49,41.44,41.46,483600.0,29.6607,29.6678,29.632,29.6464,483600.0
2009-12-15 11:20:00,41.46,41.5,41.4,41.43,594500.0,29.6464,29.675,29.6034,29.6249,594500.0
2009-12-15 11:30:00,41.42,41.47,41.41,41.47,220400.0,29.6177,29.6535,29.6106,29.6535,220400.0
2009-12-15 11:40:00,41.47,41.47,41.35,41.36,1081300.0,29.6535,29.6535,29.5677,29.5748,1081300.0
2009-12-15 11:50:00,41.36,41.39,41.34,41.37,778800.0,29.5748,29.5963,29.5605,29.582,778800.0
2009-12-15 12:00:00,41.38,41.43,41.37,41.41,880300.0,29.5891,29.6249,29.582,29.6106,880300.0
2009-12-15 12:10:00,41.42,41.43,41.36,41.36,768700.0,29.6177,29.6249,29.5748,29.5748,768700.0
2009-12-15 12:20:00,41.37,41.38,41.35,41.37,537600.0,29.582,29.5891,29.5677,29.582,537600.0
2009-12-15 12:30:00,41.37,41.37,41.33,41.35,246500.0,29.582,29.582,29.5534,29.5677,246500.0
2009-12-15 12:40:00,41.35,41.35,41.3,41.32,612900.0,29.5677,29.5677,29.5319,29.5462,612900.0
2009-12-15 12:50:00,41.32,41.34,41.31,41.33,286100.0,29.5462,29.5605,29.5391,29.5534,286100.0
2009-12-15 13:00:00,41.34,41.37,41.3,41.36,661700.0,29.5605,29.582,29.5319,29.5748,661700.0
2009-12-15 13:10:00,41.36,41.37,41.34,41.34,305700.0,29.5748,29.582,29.5605,29.5605,305700.0
2009-12-15 13:20:00,41.33,41.34,41.27,41.27,422100.0,29.5534,29.5605,29.5105,29.5105,422100.0
2009-12-15 13:30:00,41.27,41.28,41.22,41.22,1398500.0,29.5105,29.5176,29.4747,29.4747,1398500.0
2009-12-15 13:40:00,41.22,41.28,41.21,41.27,878900.0,29.4747,29.5176,29.4676,29.5105,878900.0
2009-12-15 13:50:00,41.27,41.31,41.27,41.28,433900.0,29.5105,29.5391,29.5105,29.5176,433900.0
2009-12-15 14:00:00,41.28,41.3,41.26,41.28,603400.0,29.5176,29.5319,29.5033,29.5176,603400.0
2009-12-15 14:10:00,41.28,41.29,41.25,41.26,666500.0,29.5176,29.5248,29.4962,29.5033,666500.0
2009-12-15 14:20:00,41.26,41.3,41.26,41.29,522800.0,29.5033,29.5319,29.5033,29.5248,522800.0
2009-12-15 14:30:00,41.29,41.31,41.28,41.28,429000.0,29.5248,29.5391,29.5176,29.5176,429000.0
2009-12-15 14:40:00,41.29,41.32,41.28,41.32,177400.0,29.5248,29.5462,29.5176,29.5462,177400.0
2009-12-15 14:50:00,41.31,41.32,41.27,41.28,532200.0,29.5391,29.5462,29.5105,29.5176,532200.0
2009-12-15 15:00:00,41.28,41.36,41.26,41.3,1196400.0,29.5176,29.5748,29.5033,29.5319,1196400.0
2009-12-15 15:10:00,41.3,41.3,41.24,41.25,719600.0,29.5319,29.5319,29.489,29.4962,719600.0
2009-12-15 15:20:00,41.25,41.3,41.18,41.23,2172000.0,29.4962,29.5319,29.4461,29.4819,2172000.0
2009-12-15 15:30:00,41.22,41.27,41.18,41.22,1727100.0,29.4747,29.5105,29.4461,29.4747,1727100.0
2009-12-15 15:40:00,41.21,41.23,41.15,41.18,2138100.0,29.4676,29.4819,29.4247,29.4461,2138100.0
2009-12-15 15:50:00,41.19,41.22,41.16,41.19,4274900.0,29.4533,29.4747,29.4318,29.4533,4274900.0
2009-12-16 09:30:00,41.51,41.58,41.46,41.56,2198100.0,29.6821,29.7322,29.6464,29.7179,2198100.0
2009-12-16 09:40:00,41.57,41.58,41.5,41.54,2150400.0,29.725,29.7322,29.675,29.7036,2150400.0
2009-12-16 09:50:00,41.54,41.63,41.54,41.59,1543100.0,29.7036,29.7679,29.7036,29.7393,1543100.0
2009-12-16 10:00:00,41.59,41.65,41.57,41.62,1084800.0,29.7393,29.7822,29.725,29.7608,1084800.0
2009-12-16 10:10:00,41.62,41.64,41.56,41.59,1070400.0,29.7608,29.7751,29.7179,29.7393,1070400.0
2009-12-16 10:20:00,41.58,41.6,41.55,41.57,1196700.0,29.7322,29.7465,29.7107,29.725,1196700.0
2009-12-16 10:30:00,41.57,41.66,41.56,41.66,1703600.0,29.725,29.7894,29.7179,29.7894,1703600.0
2009-12-16 10:40:00,41.65,41.68,41.64,41.68,1150000.0,29.7822,29.8037,29.7751,29.8037,1150000.0
2009-12-16 10:50:00,41.67,41.69,41.66,41.67,800600.0,29.7965,29.8108,29.7894,29.7965,800600.0
2009-12-16 11:00:00,41.68,41.69,41.63,41.64,961300.0,29.8037,29.8108,29.7679,29.7751,961300.0
2009-12-16 11:10:00,41.65,41.66,41.63,41.65,531500.0,29.7822,29.7894,29.7679,29.7822,531500.0
2009-12-16 11:20:00,41.65,41.67,41.63,41.65,891800.0,29.7822,29.7965,29.7679,29.7822,891800.0
2009-12-16 11:30:00,41.65,41.67,41.62,41.64,571500.0,29.7822,29.7965,29.7608,29.7751,571500.0
2009-12-16 11:40:00,41.64,41.67,41.63,41.66,847700.0,29.7751,29.7965,29.7679,29.7894,847700.0
2009-12-16 11:50:00,41.66,41.67,41.63,41.65,1298800.0,29.7894,29.7965,29.7679,29.7822,1298800.0
2009-12-16 12:00:00,41.65,41.67,41.65,41.67,301700.0,29.7822,29.7965,29.7822,29.7965,301700.0
2009-12-16 12:10:00,41.67,41.67,41.65,41.66,360300.0,29.7965,29.7965,29.7822,29.7894,360300.0
2009-12-16 12:20:00,41.65,41.66,41.62,41.65,393600.0,29.7822,29.7894,29.7608,29.7822,393600.0
2009-12-16 12:30:00,41.66,41.66,41.63,41.63,274200.0,29.7894,29.7894,29.7679,29.7679,274200.0
2009-12-16 12:40:00,41.63,41.64,41.6,41.62,309700.0,29.7679,29.7751,29.7465,29.7608,309700.0
2009-12-16 12:50:00,41.62,41.62,41.58,41.59,409400.0,29.7608,29.7608,29.7322,29.7393,409400.0
2009-12-16 13:00:00,41.59,41.61,41.58,41.6,294500.0,29.7393,29.7536,29.7322,29.7465,294500.0
2009-12-16 13:10:00,41.6,41.62,41.58,41.59,267700.0,29.7465,29.7608,29.7322,29.7393,267700.0
2009-12-16 13:20:00,41.59,41.64,41.59,41.64,839300.0,29.7393,29.7751,29.7393,29.7751,839300.0
2009-12-16 13:30:00,41.63,41.64,41.61,41.61,323800.0,29.7679,29.7751,29.7536,29.7536,323800.0
2009-12-16 13:40:00,41.62,41.62,41.58,41.58,1019100.0,29.7608,29.7608,29.7322,29.7322,1019100.0
2009-12-16 13:50:00,41.58,41.6,41.56,41.57,680000.0,29.7322,29.7465,29.7179,29.725,680000.0
2009-12-16 14:00:00,41.56,41.58,41.54,41.57,487200.0,29.7179,29.7322,29.7036,29.725,487200.0
2009-12-16 14:10:00,41.57,41.67,41.56,41.63,1496800.0,29.725,29.7965,29.7179,29.7679,1496800.0
2009-12-16 14:20:00,41.63,41.64,41.43,41.52,1857300.0,29.7679,29.7751,29.6249,29.6893,1857300.0
2009-12-16 14:30:00,41.53,41.56,41.48,41.55,1254700.0,29.6964,29.7179,29.6607,29.7107,1254700.0
2009-12-16 14:40:00,41.56,41.56,41.41,41.42,1610200.0,29.7179,29.7179,29.6106,29.6177,1610200.0
2009-12-16 14:50:00,41.41,41.44,41.36,41.38,1052500.0,29.6106,29.632,29.5748,29.5891,1052500.0
2009-12-16 15:00:00,41.38,41.4,41.31,41.38,1966600.0,29.5891,29.6034,29.5391,29.5891,1966600.0
2009-12-16 15:10:00,41.38,41.43,41.35,41.42,645800.0,29.5891,29.6249,29.5677,29.6177,645800.0
2009-12-16 15:20:00,41.42,41.45,41.3,41.31,1105800.0,29.6177,29.6392,29.5319,29.5391,1105800.0
2009-12-16 15:30:00,41.3,41.41,41.3,41.41,516000.0,29.5319,29.6106,29.5319,29.6106,516000.0
2009-12-16 15:40:00,41.41,41.41,41.31,41.37,1791400.0,29.6106,29.6106,29.5391,29.582,1791400.0
2009-12-16 15:50:00,41.36,41.46,41.35,41.44,3193200.0,29.5748,29.6464,29.5677,29.632,3193200.0
2009-12-17 09:30:00,40.7,40.77,40.63,40.71,3392000.0,29.1029,29.153,29.0529,29.1101,3392000.0
2009-12-17 09:40:00,40.71,40.72,40.61,40.64,3473600.0,29.1101,29.1172,29.0386,29.06,3473600.0
2009-12-17 09:50:00,40.65,40.66,40.46,40.49,3274200.0,29.0672,29.0743,28.9313,28.9527,3274200.0
2009-12-17 10:00:00,40.49,40.6,40.48,40.57,4424400.0,28.9527,29.0314,28.9456,29.0099,4424400.0
2009-12-17 10:10:00,40.57,40.61,40.54,40.56,1658700.0,29.0099,29.0386,28.9885,29.0028,1658700.0
2009-12-17 10:20:00,40.58,40.61,40.55,40.57,979700.0,29.0171,29.0386,28.9956,29.0099,979700.0
2009-12-17 10:30:00,40.58,40.61,40.51,40.54,1213000.0,29.0171,29.0386,28.967,28.9885,1213000.0
2009-12-17 10:40:00,40.55,40.56,40.48,40.51,2450600.0,28.9956,29.0028,28.9456,28.967,2450600.0
2009-12-17 10:50:00,40.52,40.6,40.5,40.58,2175900.0,28.9742,29.0314,28.9599,29.0171,2175900.0
2009-12-17 11:00:00,40.57,40.62,40.5,40.51,1044800.0,29.0099,29.0457,28.9599,28.967,1044800.0
2009-12-17 11:10:00,40.5,40.52,40.48,40.51,923400.0,28.9599,28.9742,28.9456,28.967,923400.0
2009-12-17 11:20:00,40.5,40.57,40.5,40.51,1216200.0,28.9599,29.0099,28.9599,28.967,1216200.0
2009-12-17 11:30:00,40.51,40.51,40.43,40.47,1107600.0,28.967,28.967,28.9098,28.9384,1107600.0
2009-12-17 11:40:00,40.47,40.47,40.37,40.41,1271100.0,28.9384,28.9384,28.8669,28.8955,1271100.0
2009-12-17 11:50:00,40.41,40.45,40.39,40.41,1750700.0,28.8955,28.9241,28.8812,28.8955,1750700.0
2009-12-17 12:00:00,40.42,40.42,40.37,40.41,712100.0,28.9027,28.9027,28.8669,28.8955,712100.0
2009-12-17 12:10:00,40.41,40.42,40.38,40.4,765200.0,28.8955,28.9027,28.8741,28.8884,765200.0
2009-12-17 12:20:00,40.39,40.41,40.35,40.36,820700.0,28.8812,28.8955,28.8526,28.8598,820700.0
2009-12-17 12:30:00,40.37,40.41,40.36,40.4,693700.0,28.8669,28.8955,28.8598,28.8884,693700.0
2009-12-17 12:40:00,40.39,40.41,40.28,40.3,2606800.0,28.8812,28.8955,28.8026,28.8169,2606800.0
2009-12-17 12:50:00,40.29,40.32,40.28,40.32,2919600.0,28.8097,28.8312,28.8026,28.8312,2919600.0
2009-12-17 13:00:00,40.32,40.41,40.31,40.41,854600.0,28.8312,28.8955,28.824,28.8955,854600.0
2009-12-17 13:10:00,40.4,40.41,40.38,40.39,385200.0,28.8884,28.8955,28.8741,28.8812,385200.0
2009-12-17 13:20:00,40.4,40.41,40.37,40.41,197900.0,28.8884,28.8955,28.8669,28.8955,197900.0
2009-12-17 13:30:00,40.41,40.47,40.4,40.43,1018400.0,28.8955,28.9384,28.8884,28.9098,1018400.0
2009-12-17 13:40:00,40.43,40.44,40.34,40.36,911500.0,28.9098,28.917,28.8455,28.8598,911500.0
2009-12-17 13:50:00,40.35,40.44,40.33,40.43,1002000.0,28.8526,28.917,28.8383,28.9098,1002000.0
2009-12-17 14:00:00,40.42,40.46,40.42,40.44,271000.0,28.9027,28.9313,28.9027,28.917,271000.0
2009-12-17 14:10:00,40.44,40.47,40.42,40.42,368200.0,28.917,28.9384,28.9027,28.9027,368200.0
2009-12-17 14:20:00,40.43,40.47,40.42,40.45,498900.0,28.9098,28.9384,28.9027,28.9241,498900.0
2009-12-17 14:30:00,40.45,40.53,40.44,40.51,768400.0,28.9241,28.9813,28.917,28.967,768400.0
2009-12-17 14:40:00,40.52,40.52,40.44,40.46,345800.0,28.9742,28.9742,28.917,28.9313,345800.0
2009-12-17 14:50:00,40.45,40.5,40.44,40.5,447000.0,28.9241,28.9599,28.917,28.9599,447000.0
2009-12-17 15:00:00,40.49,40.54,40.46,40.53,970700.0,28.9527,28.9885,28.9313,28.9813,970700.0
2009-12-17 15:10:00,40.52,40.53,40.39,40.4,1554300.0,28.9742,28.9813,28.8812,28.8884,1554300.0
2009-12-17 15:20:00,40.41,40.41,40.37,40.37,2140900.0,28.8955,28.8955,28.8669,28.8669,2140900.0
2009-12-17 15:30:00,40.37,40.44,40.36,40.41,1716800.0,28.8669,28.917,28.8598,28.8955,1716800.0
2009-12-17 15:40:00,40.42,40.46,40.31,40.33,1949800.0,28.9027,28.9313,28.824,28.8383,1949800.0
2009-12-17 15:50:00,40.32,40.33,40.24,40.25,9425400.0,28.8312,28.8383,28.774,28.7811,9425400.0
2009-12-18 09:30:00,40.39,40.41,40.31,40.37,2424900.0,28.8812,28.8955,28.824,28.8669,2424900.0
2009-12-18 09:40:00,40.37,40.48,40.32,40.42,2127300.0,28.8669,28.9456,28.8312,28.9027,2127300.0
2009-12-18 09:50:00,40.43,40.46,40.4,40.45,1435000.0,28.9098,28.9313,28.8884,28.9241,1435000.0
2009-12-18 10:00:00,40.45,40.49,40.41,40.42,2153400.0,28.9241,28.9527,28.8955,28.9027,2153400.0
2009-12-18 10:10:00,40.42,40.49,40.35,40.42,2214700.0,28.9027,28.9527,28.8526,28.9027,2214700.0
2009-12-18 10:20:00,40.42,40.42,40.33,40.37,1061900.0,28.9027,28.9027,28.8383,28.8669,1061900.0
2009-12-18 10:30:00,40.37,40.38,40.31,40.34,893500.0,28.8669,28.8741,28.824,28.8455,893500.0
2009-12-18 10:40:00,40.34,40.35,40.24,40.24,1252300.0,28.8455,28.8526,28.774,28.774,1252300.0
2009-12-18 10:50:00,40.24,40.3,40.22,40.28,1763200.0,28.774,28.8169,28.7597,28.8026,1763200.0
2009-12-18 11:00:00,40.28,40.3,40.2,40.2,1310500.0,28.8026,28.8169,28.7454,28.7454,1310500.0
2009-12-18 11:10:00,40.21,40.24,40.05,40.1,3217600.0,28.7525,28.774,28.6381,28.6739,3217600.0
2009-12-18 11:20:00,40.1,40.15,40.07,40.12,1540200.0,28.6739,28.7096,28.6524,28.6882,1540200.0
2009-12-18 11:30:00,40.11,40.2,40.06,40.08,797100.0,28.681,28.7454,28.6453,28.6596,797100.0
2009-12-18 11:40:00,40.08,40.08,40.0,40.05,799400.0,28.6596,28.6596,28.6024,28.6381,799400.0
2009-12-18 11:50:00,40.04,40.14,40.04,40.11,1031300.0,28.631,28.7025,28.631,28.681,1031300.0
2009-12-18 12:00:00,40.11,40.12,40.08,40.1,865200.0,28.681,28.6882,28.6596,28.6739,865200.0
2009-12-18 12:10:00,40.12,40.24,40.12,40.24,1062200.0,28.6882,28.774,28.6882,28.774,1062200.0
2009-12-18 12:20:00,40.24,40.27,40.23,40.24,468100.0,28.774,28.7954,28.7668,28.774,468100.0
2009-12-18 12:30:00,40.24,40.26,40.1,40.26,591700.0,28.774,28.7883,28.6739,28.7883,591700.0
2009-12-18 12:40:00,40.26,40.27,40.21,40.25,882300.0,28.7883,28.7954,28.7525,28.7811,882300.0
2009-12-18 12:50:00,40.25,40.29,40.24,40.26,466100.0,28.7811,28.8097,28.774,28.7883,466100.0
2009-12-18 13:00:00,40.26,40.3,40.25,40.3,357000.0,28.7883,28.8169,28.7811,28.8169,357000.0
2009-12-18 13:10:00,40.3,40.33,40.27,40.31,1169600.0,28.8169,28.8383,28.7954,28.824,1169600.0
2009-12-18 13:20:00,40.31,40.42,40.28,40.41,3101200.0,28.824,28.9027,28.8026,28.8955,3101200.0
2009-12-18 13:30:00,40.41,40.43,40.38,40.42,659000.0,28.8955,28.9098,28.8741,28.9027,659000.0
2009-12-18 13:40:00,40.42,40.42,40.38,40.39,645000.0,28.9027,28.9027,28.8741,28.8812,645000.0
2009-12-18 13:50:00,40.39,40.39,40.29,40.32,688300.0,28.8812,28.8812,28.8097,28.8312,688300.0
2009-12-18 14:00:00,40.32,40.35,40.04,40.34,590800.0,28.8312,28.8526,28.631,28.8455,590800.0
2009-12-18 14:10:00,40.34,40.35,40.29,40.3,469000.0,28.8455,28.8526,28.8097,28.8169,469000.0
2009-12-18 14:20:00,40.31,40.34,40.27,40.29,798800.0,28.824,28.8455,28.7954,28.8097,798800.0
2009-12-18 14:30:00,40.3,40.3,40.26,40.29,518600.0,28.8169,28.8169,28.7883,28.8097,518600.0
2009-12-18 14:40:00,40.3,40.34,40.28,40.29,518200.0,28.8169,28.8455,28.8026,28.8097,518200.0
2009-12-18 14:50:00,40.28,40.33,40.28,40.32,365400.0,28.8026,28.8383,28.8026,28.8312,365400.0
2009-12-18 15:00:00,40.32,40.35,40.3,40.3,1011000.0,28.8312,28.8526,28.8169,28.8169,1011000.0
2009-12-18 15:10:00,40.31,40.31,40.28,40.31,1112900.0,28.824,28.824,28.8026,28.824,1112900.0
2009-12-18 15:20:00,40.31,40.31,40.24,40.24,1084800.0,28.824,28.824,28.774,28.774,1084800.0
2009-12-18 15:30:00,40.24,40.25,40.21,40.23,1622300.0,28.774,28.7811,28.7525,28.7668,1622300.0
2009-12-18 15:40:00,40.23,40.35,40.2,40.3,2660500.0,28.7668,28.8526,28.7454,28.8169,2660500.0
2009-12-18 15:50:00,40.31,40.42,40.29,40.38,6624500.0,28.824,28.9027,28.8097,28.8741,6624500.0
2009-12-21 09:30:00,40.48,40.68,40.47,40.61,3664300.0,28.9456,29.0886,28.9384,29.0386,3664300.0
2009-12-21 09:40:00,40.62,40.66,40.49,40.5,2939900.0,29.0457,29.0743,28.9527,28.9599,2939900.0
2009-12-21 09:50:00,40.5,40.57,40.49,40.55,1956300.0,28.9599,29.0099,28.9527,28.9956,1956300.0
2009-12-21 10:00:00,40.55,40.66,40.53,40.65,1822000.0,28.9956,29.0743,28.9813,29.0672,1822000.0
2009-12-21 10:10:00,40.65,40.73,40.63,40.72,1712600.0,29.0672,29.1244,29.0529,29.1172,1712600.0
2009-12-21 10:20:00,40.72,40.73,40.62,40.63,1012000.0,29.1172,29.1244,29.0457,29.0529,1012000.0
2009-12-21 10:30:00,40.63,40.66,40.62,40.64,1123200.0,29.0529,29.0743,29.0457,29.06,1123200.0
2009-12-21 10:40:00,40.64,40.65,40.55,40.56,928600.0,29.06,29.0672,28.9956,29.0028,928600.0
2009-12-21 10:50:00,40.56,40.62,40.55,40.56,1333600.0,29.0028,29.0457,28.9956,29.0028,1333600.0
2009-12-21 11:00:00,40.57,40.57,40.5,40.53,2321200.0,29.0099,29.0099,28.9599,28.9813,2321200.0
2009-12-21 11:10:00,40.52,40.57,40.52,40.55,633000.0,28.9742,29.0099,28.9742,28.9956,633000.0
2009-12-21 11:20:00,40.55,40.56,40.52,40.52,220900.0,28.9956,29.0028,28.9742,28.9742,220900.0
2009-12-21 11:30:00,40.52,40.57,40.51,40.55,390900.0,28.9742,29.0099,28.967,28.9956,390900.0
2009-12-21 11:40:00,40.55,40.58,40.52,40.55,1054000.0,28.9956,29.0171,28.9742,28.9956,1054000.0
2009-12-21 11:50:00,40.56,40.56,40.53,40.54,358300.0,29.0028,29.0028,28.9813,28.9885,358300.0
2009-12-21 12:00:00,40.54,40.63,40.52,40.6,434800.0,28.9885,29.0529,28.9742,29.0314,434800.0
2009-12-21 12:10:00,40.6,40.61,40.56,40.59,345300.0,29.0314,29.0386,29.0028,29.0242,345300.0
2009-12-21 12:20:00,40.59,40.59,40.52,40.52,480000.0,29.0242,29.0242,28.9742,28.9742,480000.0
2009-12-21 12:30:00,40.52,40.54,40.48,40.49,582600.0,28.9742,28.9885,28.9456,28.9527,582600.0
2009-12-21 12:40:00,40.48,40.51,40.42,40.42,885600.0,28.9456,28.967,28.9027,28.9027,885600.0
2009-12-21 12:50:00,40.42,40.46,40.42,40.45,373800.0,28.9027,28.9313,28.9027,28.9241,373800.0
2009-12-21 13:00:00,40.46,40.46,40.43,40.44,294600.0,28.9313,28.9313,28.9098,28.917,294600.0
2009-12-21 13:10:00,40.44,40.45,40.37,40.39,553500.0,28.917,28.9241,28.8669,28.8812,553500.0
2009-12-21 13:20:00,40.39,40.45,40.38,40.44,658500.0,28.8812,28.9241,28.8741,28.917,658500.0
2009-12-21 13:30:00,40.45,40.45,40.4,40.4,217900.0,28.9241,28.9241,28.8884,28.8884,217900.0
2009-12-21 13:40:00,40.4,40.41,40.37,40.39,282900.0,28.8884,28.8955,28.8669,28.8812,282900.0
2009-12-21 13:50:00,40.39,40.43,40.39,40.42,244200.0,28.8812,28.9098,28.8812,28.9027,244200.0
2009-12-21 14:00:00,40.42,40.42,40.38,40.42,244000.0,28.9027,28.9027,28.8741,28.9027,244000.0
2009-12-21 14:10:00,40.42,40.46,40.41,40.43,734800.0,28.9027,28.9313,28.8955,28.9098,734800.0
2009-12-21 14:20:00,40.44,40.47,40.43,40.45,442600.0,28.917,28.9384,28.9098,28.9241,442600.0
2009-12-21 14:30:00,40.44,40.45,40.41,40.42,257200.0,28.917,28.9241,28.8955,28.9027,257200.0
2009-12-21 14:40:00,40.41,40.42,40.37,40.38,781600.0,28.8955,28.9027,28.8669,28.8741,781600.0
2009-12-21 14:50:00,40.38,40.39,40.36,40.39,385200.0,28.8741,28.8812,28.8598,28.8812,385200.0
2009-12-21 15:00:00,40.38,40.45,40.37,40.39,761700.0,28.8741,28.9241,28.8669,28.8812,761700.0
2009-12-21 15:10:00,40.4,40.4,40.29,40.32,1259800.0,28.8884,28.8884,28.8097,28.8312,1259800.0
2009-12-21 15:20:00,40.31,40.6,40.3,40.33,691800.0,28.824,29.0314,28.8169,28.8383,691800.0
2009-12-21 15:30:00,40.33,40.38,40.32,40.36,786700.0,28.8383,28.8741,28.8312,28.8598,786700.0
2009-12-21 15:40:00,40.37,40.38,40.28,40.3,1152900.0,28.8669,28.8741,28.8026,28.8169,1152900.0
2009-12-21 15:50:00,40.3,40.38,40.26,40.32,4687700.0,28.8169,28.8741,28.7883,28.8312,4687700.0
2009-12-22 09:30:00,40.15,40.27,40.1,40.26,3134600.0,28.9391,29.0256,28.9031,29.0184,3134600.0
2009-12-22 09:40:00,40.26,40.31,40.22,40.29,2340300.0,29.0184,29.0545,28.9896,29.04,2340300.0
2009-12-22 09:50:00,40.28,40.32,40.24,40.25,1501800.0,29.0328,29.0617,29.004,29.0112,1501800.0
2009-12-22 10:00:00,40.26,40.36,40.24,40.36,2168400.0,29.0184,29.0905,29.004,29.0905,2168400.0
2009-12-22 10:10:00,40.35,40.37,40.31,40.31,895800.0,29.0833,29.0977,29.0545,29.0545,895800.0
2009-12-22 10:20:00,40.31,40.34,40.29,40.31,543200.0,29.0545,29.0761,29.04,29.0545,543200.0
2009-12-22 10:30:00,40.31,40.32,40.26,40.27,897400.0,29.0545,29.0617,29.0184,29.0256,897400.0
2009-12-22 10:40:00,40.27,40.28,40.12,40.12,1552100.0,29.0256,29.0328,28.9175,28.9175,1552100.0
2009-12-22 10:50:00,40.13,40.17,40.12,40.15,574200.0,28.9247,28.9536,28.9175,28.9391,574200.0
2009-12-22 11:00:00,40.15,40.15,40.1,40.12,2189400.0,28.9391,28.9391,28.9031,28.9175,2189400.0
2009-12-22 11:10:00,40.12,40.15,40.1,40.13,789100.0,28.9175,28.9391,28.9031,28.9247,789100.0
2009-12-22 11:20:00,40.13,40.17,40.12,40.13,670000.0,28.9247,28.9536,28.9175,28.9247,670000.0
2009-12-22 11:30:00,40.14,40.14,40.09,40.14,633700.0,28.9319,28.9319,28.8959,28.9319,633700.0
2009-12-22 11:40:00,40.14,40.16,40.13,40.15,207800.0,28.9319,28.9463,28.9247,28.9391,207800.0
2009-12-22 11:50:00,40.16,40.2,40.15,40.19,685500.0,28.9463,28.9752,28.9391,28.968,685500.0
2009-12-22 12:00:00,40.19,40.25,40.16,40.24,1066100.0,28.968,29.0112,28.9463,29.004,1066100.0
2009-12-22 12:10:00,40.25,40.26,40.21,40.22,461900.0,29.0112,29.0184,28.9824,28.9896,461900.0
2009-12-22 12:20:00,40.22,40.23,40.19,40.23,463800.0,28.9896,28.9968,28.968,28.9968,463800.0
2009-12-22 12:30:00,40.22,40.24,40.21,40.23,184700.0,28.9896,29.004,28.9824,28.9968,184700.0
2009-12-22 12:40:00,40.23,40.25,40.22,40.24,374800.0,28.9968,29.0112,28.9896,29.004,374800.0
2009-12-22 12:50:00,40.25,40.29,40.23,40.25,754800.0,29.0112,29.04,28.9968,29.0112,754800.0
2009-12-22 13:00:00,40.25,40.31,40.23,40.3,1236200.0,29.0112,29.0545,28.9968,29.0473,1236200.0
2009-12-22 13:10:00,40.29,40.33,40.29,40.3,782200.0,29.04,29.0689,29.04,29.0473,782200.0
2009-12-22 13:20:00,40.31,40.31,40.29,40.31,387800.0,29.0545,29.0545,29.04,29.0545,387800.0
2009-12-22 13:30:00,40.3,40.32,40.27,40.31,1335900.0,29.0473,29.0617,29.0256,29.0545,1335900.0
2009-12-22 13:40:00,40.32,40.34,40.29,40.31,1073500.0,29.0617,29.0761,29.04,29.0545,1073500.0
2009-12-22 13:50:00,40.32,40.37,40.31,40.36,1271400.0,29.0617,29.0977,29.0545,29.0905,1271400.0
2009-12-22 14:00:00,40.35,40.36,40.17,40.34,754600.0,29.0833,29.0905,28.9536,29.0761,754600.0
2009-12-22 14:10:00,40.34,40.35,40.3,40.34,383200.0,29.0761,29.0833,29.0473,29.0761,383200.0
2009-12-22 14:20:00,40.34,40.34,40.31,40.33,1227000.0,29.0761,29.0761,29.0545,29.0689,1227000.0
2009-12-22 14:30:00,40.33,40.35,40.32,40.35,233000.0,29.0689,29.0833,29.0617,29.0833,233000.0
2009-12-22 14:40:00,40.35,40.36,40.33,40.35,10532000.0,29.0833,29.0905,29.0689,29.0833,10532000.0
2009-12-22 14:50:00,40.35,40.36,40.29,40.34,741700.0,29.0833,29.0905,29.04,29.0761,741700.0
2009-12-22 15:00:00,40.34,40.34,40.27,40.3,7255000.0,29.0761,29.0761,29.0256,29.0473,7255000.0
2009-12-22 15:10:00,40.3,40.33,40.29,40.31,817200.0,29.0473,29.0689,29.04,29.0545,817200.0
2009-12-22 15:20:00,40.3,40.34,40.3,40.32,1002900.0,29.0473,29.0761,29.0473,29.0617,1002900.0
2009-12-22 15:30:00,40.31,40.35,40.3,40.3,598200.0,29.0545,29.0833,29.0473,29.0473,598200.0
2009-12-22 15:40:00,40.3,40.35,40.28,40.33,2105400.0,29.0473,29.0833,29.0328,29.0689,2105400.0
2009-12-22 15:50:00,40.34,40.38,40.31,40.38,2974600.0,29.0761,29.1049,29.0545,29.1049,2974600.0
2009-12-23 09:30:00,40.67,40.75,40.62,40.75,3172400.0,29.3139,29.3716,29.2779,29.3716,3172400.0
2009-12-23 09:40:00,40.74,40.75,40.61,40.66,1256200.0,29.3644,29.3716,29.2707,29.3067,1256200.0
2009-12-23 09:50:00,40.66,40.67,40.55,40.56,2935700.0,29.3067,29.3139,29.2274,29.2347,2935700.0
2009-12-23 10:00:00,40.57,40.57,40.4,40.48,2709300.0,29.2419,29.2419,29.1193,29.177,2709300.0
2009-12-23 10:10:00,40.48,40.54,40.47,40.48,1182800.0,29.177,29.2202,29.1698,29.177,1182800.0
2009-12-23 10:20:00,40.48,40.49,40.41,40.46,1236000.0,29.177,29.1842,29.1265,29.1626,1236000.0
2009-12-23 10:30:00,40.45,40.58,40.44,40.57,1203300.0,29.1554,29.2491,29.1482,29.2419,1203300.0
2009-12-23 10:40:00,40.57,40.69,40.57,40.63,1399200.0,29.2419,29.3284,29.2419,29.2851,1399200.0
2009-12-23 10:50:00,40.63,40.65,40.62,40.64,906300.0,29.2851,29.2995,29.2779,29.2923,906300.0
2009-12-23 11:00:00,40.65,40.67,40.64,40.66,400000.0,29.2995,29.3139,29.2923,29.3067,400000.0
2009-12-23 11:10:00,40.66,40.67,40.63,40.67,582200.0,29.3067,29.3139,29.2851,29.3139,582200.0
2009-12-23 11:20:00,40.66,40.67,40.64,40.65,546600.0,29.3067,29.3139,29.2923,29.2995,546600.0
2009-12-23 11:30:00,40.65,40.7,40.64,40.7,653700.0,29.2995,29.3356,29.2923,29.3356,653700.0
2009-12-23 11:40:00,40.7,40.72,40.68,40.68,511400.0,29.3356,29.35,29.3211,29.3211,511400.0
2009-12-23 11:50:00,40.68,40.75,40.68,40.75,536700.0,29.3211,29.3716,29.3211,29.3716,536700.0
2009-12-23 12:00:00,40.75,40.76,40.7,40.74,2073600.0,29.3716,29.3788,29.3356,29.3644,2073600.0
2009-12-23 12:10:00,40.73,40.75,40.72,40.74,378300.0,29.3572,29.3716,29.35,29.3644,378300.0
2009-12-23 12:20:00,40.73,40.77,40.73,40.77,309600.0,29.3572,29.386,29.3572,29.386,309600.0
2009-12-23 12:30:00,40.77,40.78,40.75,40.77,520300.0,29.386,29.3932,29.3716,29.386,520300.0
2009-12-23 12:40:00,40.77,40.78,40.76,40.78,225500.0,29.386,29.3932,29.3788,29.3932,225500.0
2009-12-23 12:50:00,40.78,40.81,40.77,40.79,490300.0,29.3932,29.4148,29.386,29.4004,490300.0
2009-12-23 13:00:00,40.8,40.8,40.77,40.78,371500.0,29.4076,29.4076,29.386,29.3932,371500.0
2009-12-23 13:10:00,40.78,40.82,40.77,40.79,1180700.0,29.3932,29.4221,29.386,29.4004,1180700.0
2009-12-23 13:20:00,40.78,40.81,40.78,40.8,423400.0,29.3932,29.4148,29.3932,29.4076,423400.0
2009-12-23 13:30:00,40.8,40.82,40.79,40.81,603900.0,29.4076,29.4221,29.4004,29.4148,603900.0
2009-12-23 13:40:00,40.82,40.96,40.81,40.85,970300.0,29.4221,29.523,29.4148,29.4437,970300.0
2009-12-23 13:50:00,40.86,40.87,40.85,40.86,480700.0,29.4509,29.4581,29.4437,29.4509,480700.0
2009-12-23 14:00:00,40.86,40.89,40.86,40.87,252200.0,29.4509,29.4725,29.4509,29.4581,252200.0
2009-12-23 14:10:00,40.87,40.88,40.86,40.86,230800.0,29.4581,29.4653,29.4509,29.4509,230800.0
2009-12-23 14:20:00,40.87,40.87,40.83,40.83,399600.0,29.4581,29.4581,29.4293,29.4293,399600.0
2009-12-23 14:30:00,40.84,40.87,40.83,40.86,421800.0,29.4365,29.4581,29.4293,29.4509,421800.0
2009-12-23 14:40:00,40.85,40.86,40.84,40.84,155800.0,29.4437,29.4509,29.4365,29.4365,155800.0
2009-12-23 14:50:00,40.84,40.87,40.84,40.85,745500.0,29.4365,29.4581,29.4365,29.4437,745500.0
2009-12-23 15:00:00,40.83,40.84,40.8,40.82,838100.0,29.4293,29.4365,29.4076,29.4221,838100.0
2009-12-23 15:10:00,40.81,40.84,40.8,40.81,705600.0,29.4148,29.4365,29.4076,29.4148,705600.0
2009-12-23 15:20:00,40.8,40.81,40.79,40.8,286800.0,29.4076,29.4148,29.4004,29.4076,286800.0
2009-12-23 15:30:00,40.79,40.8,40.75,40.78,859100.0,29.4004,29.4076,29.3716,29.3932,859100.0
2009-12-23 15:40:00,40.78,40.8,40.5,40.76,2334700.0,29.3932,29.4076,29.1914,29.3788,2334700.0
2009-12-23 15:50:00,40.76,40.8,40.7,40.78,4463300.0,29.3788,29.4076,29.3356,29.3932,4463300.0
2009-12-24 09:30:00,41.13,41.18,41.04,41.06,2020300.0,29.6455,29.6815,29.5806,29.595,2020300.0
2009-12-24 09:40:00,41.06,41.12,41.05,41.08,899600.0,29.595,29.6383,29.5878,29.6095,899600.0
2009-12-24 09:50:00,41.09,41.15,41.07,41.14,1095700.0,29.6167,29.6599,29.6023,29.6527,1095700.0
2009-12-24 10:00:00,41.14,41.23,41.14,41.17,1236600.0,29.6527,29.7176,29.6527,29.6743,1236600.0
2009-12-24 10:10:00,41.17,41.19,41.12,41.18,892600.0,29.6743,29.6887,29.6383,29.6815,892600.0
2009-12-24 10:20:00,41.17,41.2,41.15,41.17,396200.0,29.6743,29.696,29.6599,29.6743,396200.0
2009-12-24 10:30:00,41.16,41.17,41.1,41.11,646200.0,29.6671,29.6743,29.6239,29.6311,646200.0
2009-12-24 10:40:00,41.12,41.12,41.06,41.07,340100.0,29.6383,29.6383,29.595,29.6023,340100.0
2009-12-24 10:50:00,41.06,41.06,41.01,41.05,336700.0,29.595,29.595,29.559,29.5878,336700.0
2009-12-24 11:00:00,41.05,41.07,41.0,41.02,375500.0,29.5878,29.6023,29.5518,29.5662,375500.0
2009-12-24 11:10:00,41.01,41.07,41.0,41.07,248200.0,29.559,29.6023,29.5518,29.6023,248200.0
2009-12-24 11:20:00,41.07,41.12,41.06,41.12,358200.0,29.6023,29.6383,29.595,29.6383,358200.0
2009-12-24 11:30:00,41.11,41.13,41.06,41.08,1138700.0,29.6311,29.6455,29.595,29.6095,1138700.0
2009-12-24 11:40:00,41.09,41.13,41.08,41.13,277500.0,29.6167,29.6455,29.6095,29.6455,277500.0
2009-12-24 11:50:00,41.13,41.13,41.1,41.12,158300.0,29.6455,29.6455,29.6239,29.6383,158300.0
2009-12-24 12:00:00,41.12,41.13,41.1,41.1,187900.0,29.6383,29.6455,29.6239,29.6239,187900.0
2009-12-24 12:10:00,41.1,41.12,41.1,41.11,201700.0,29.6239,29.6383,29.6239,29.6311,201700.0
2009-12-24 12:20:00,41.11,41.15,41.11,41.12,765500.0,29.6311,29.6599,29.6311,29.6383,765500.0
2009-12-24 12:30:00,41.12,41.13,41.1,41.11,656800.0,29.6383,29.6455,29.6239,29.6311,656800.0
2009-12-24 12:40:00,41.1,41.15,41.1,41.14,770000.0,29.6239,29.6599,29.6239,29.6527,770000.0
2009-12-24 12:50:00,41.15,41.21,41.14,41.19,2855000.0,29.6599,29.7032,29.6527,29.6887,2855000.0
2009-12-28 09:30:00,41.47,41.49,41.43,41.46,1836000.0,29.8906,29.905,29.8617,29.8834,1836000.0
2009-12-28 09:40:00,41.46,41.51,41.41,41.42,1621100.0,29.8834,29.9194,29.8473,29.8545,1621100.0
2009-12-28 09:50:00,41.42,41.45,41.39,41.39,514100.0,29.8545,29.8761,29.8329,29.8329,514100.0
2009-12-28 10:00:00,41.38,41.41,41.37,41.41,385200.0,29.8257,29.8473,29.8185,29.8473,385200.0
2009-12-28 10:10:00,41.41,41.41,41.28,41.3,972500.0,29.8473,29.8473,29.7536,29.768,972500.0
2009-12-28 10:20:00,41.31,41.33,41.28,41.33,581600.0,29.7752,29.7897,29.7536,29.7897,581600.0
2009-12-28 10:30:00,41.33,41.34,41.27,41.27,540500.0,29.7897,29.7969,29.7464,29.7464,540500.0
2009-12-28 10:40:00,41.27,41.29,41.26,41.28,350500.0,29.7464,29.7608,29.7392,29.7536,350500.0
2009-12-28 10:50:00,41.28,41.33,41.28,41.32,324500.0,29.7536,29.7897,29.7536,29.7824,324500.0
2009-12-28 11:00:00,41.33,41.34,41.31,41.32,295200.0,29.7897,29.7969,29.7752,29.7824,295200.0
2009-12-28 11:10:00,41.33,41.47,41.3,41.31,122600.0,29.7897,29.8906,29.768,29.7752,122600.0
2009-12-28 11:20:00,41.32,41.34,41.31,41.33,170600.0,29.7824,29.7969,29.7752,29.7897,170600.0
2009-12-28 11:30:00,41.34,41.36,41.31,41.36,147100.0,29.7969,29.8113,29.7752,29.8113,147100.0
2009-12-28 11:40:00,41.36,41.36,41.3,41.31,318600.0,29.8113,29.8113,29.768,29.7752,318600.0
2009-12-28 11:50:00,41.3,41.32,41.29,41.32,328500.0,29.768,29.7824,29.7608,29.7824,328500.0
2009-12-28 12:00:00,41.32,41.32,41.25,41.25,428400.0,29.7824,29.7824,29.732,29.732,428400.0
2009-12-28 12:10:00,41.25,41.28,41.25,41.26,370400.0,29.732,29.7536,29.732,29.7392,370400.0
2009-12-28 12:20:00,41.27,41.31,41.26,41.3,429800.0,29.7464,29.7752,29.7392,29.768,429800.0
2009-12-28 12:30:00,41.31,41.31,41.3,41.3,472800.0,29.7752,29.7752,29.768,29.768,472800.0
2009-12-28 12:40:00,41.31,41.31,41.29,41.3,237500.0,29.7752,29.7752,29.7608,29.768,237500.0
2009-12-28 12:50:00,41.3,41.33,41.3,41.32,500400.0,29.768,29.7897,29.768,29.7824,500400.0
2009-12-28 13:00:00,41.33,41.35,41.32,41.34,597800.0,29.7897,29.8041,29.7824,29.7969,597800.0
2009-12-28 13:10:00,41.33,41.35,41.33,41.34,307500.0,29.7897,29.8041,29.7897,29.7969,307500.0
2009-12-28 13:20:00,41.34,41.34,41.33,41.33,150500.0,29.7969,29.7969,29.7897,29.7897,150500.0
2009-12-28 13:30:00,41.34,41.34,41.31,41.31,392900.0,29.7969,29.7969,29.7752,29.7752,392900.0
2009-12-28 13:40:00,41.31,41.31,41.28,41.29,197200.0,29.7752,29.7752,29.7536,29.7608,197200.0
2009-12-28 13:50:00,41.29,41.3,41.28,41.3,182300.0,29.7608,29.768,29.7536,29.768,182300.0
2009-12-28 14:00:00,41.3,41.32,41.18,41.2,1222000.0,29.768,29.7824,29.6815,29.696,1222000.0
2009-12-28 14:10:00,41.2,41.2,41.15,41.18,850300.0,29.696,29.696,29.6599,29.6815,850300.0
2009-12-28 14:20:00,41.18,41.2,41.17,41.19,298500.0,29.6815,29.696,29.6743,29.6887,298500.0
2009-12-28 14:30:00,41.19,41.25,41.18,41.24,693500.0,29.6887,29.732,29.6815,29.7248,693500.0
2009-12-28 14:40:00,41.24,41.24,41.2,41.22,320900.0,29.7248,29.7248,29.696,29.7104,320900.0
2009-12-28 14:50:00,41.22,41.24,41.22,41.24,297400.0,29.7104,29.7248,29.7104,29.7248,297400.0
2009-12-28 15:00:00,41.24,41.26,41.23,41.26,344100.0,29.7248,29.7392,29.7176,29.7392,344100.0
2009-12-28 15:10:00,41.26,41.27,41.25,41.27,233900.0,29.7392,29.7464,29.732,29.7464,233900.0
2009-12-28 15:20:00,41.27,41.27,41.17,41.18,1643900.0,29.7464,29.7464,29.6743,29.6815,1643900.0
2009-12-28 15:30:00,41.18,41.21,41.17,41.21,444200.0,29.6815,29.7032,29.6743,29.7032,444200.0
2009-12-28 15:40:00,41.21,41.27,41.2,41.27,1203900.0,29.7032,29.7464,29.696,29.7464,1203900.0
2009-12-28 15:50:00,41.26,41.33,41.25,41.33,2459700.0,29.7392,29.7897,29.732,29.7897,2459700.0
2009-12-29 09:30:00,41.42,41.44,41.34,41.35,2516600.0,29.8632,29.8777,29.8056,29.8128,2516600.0
2009-12-29 09:40:00,41.34,41.34,41.29,41.33,1050800.0,29.8056,29.8056,29.7695,29.7983,1050800.0
2009-12-29 09:50:00,41.33,41.37,41.32,41.36,748300.0,29.7983,29.8272,29.7911,29.82,748300.0
2009-12-29 10:00:00,41.35,41.35,41.29,41.31,776200.0,29.8128,29.8128,29.7695,29.7839,776200.0
2009-12-29 10:10:00,41.31,41.38,41.31,41.38,619400.0,29.7839,29.8344,29.7839,29.8344,619400.0
2009-12-29 10:20:00,41.37,41.38,41.34,41.36,415900.0,29.8272,29.8344,29.8056,29.82,415900.0
2009-12-29 10:30:00,41.36,41.36,41.29,41.29,1052600.0,29.82,29.82,29.7695,29.7695,1052600.0
2009-12-29 10:40:00,41.29,41.3,41.26,41.27,742900.0,29.7695,29.7767,29.7479,29.7551,742900.0
2009-12-29 10:50:00,41.27,41.28,41.26,41.26,305300.0,29.7551,29.7623,29.7479,29.7479,305300.0
2009-12-29 11:00:00,41.26,41.28,41.24,41.26,369200.0,29.7479,29.7623,29.7335,29.7479,369200.0
2009-12-29 11:10:00,41.26,41.26,41.17,41.18,1192800.0,29.7479,29.7479,29.683,29.6902,1192800.0
2009-12-29 11:20:00,41.18,41.2,41.13,41.13,782100.0,29.6902,29.7046,29.6541,29.6541,782100.0
2009-12-29 11:30:00,41.13,41.21,41.12,41.2,1425200.0,29.6541,29.7118,29.6469,29.7046,1425200.0
2009-12-29 11:40:00,41.2,41.25,41.19,41.25,1221200.0,29.7046,29.7407,29.6974,29.7407,1221200.0
2009-12-29 11:50:00,41.25,41.25,41.2,41.21,540600.0,29.7407,29.7407,29.7046,29.7118,540600.0
2009-12-29 12:00:00,41.22,41.22,41.2,41.2,133600.0,29.719,29.719,29.7046,29.7046,133600.0
2009-12-29 12:10:00,41.21,41.23,41.2,41.21,170300.0,29.7118,29.7262,29.7046,29.7118,170300.0
2009-12-29 12:20:00,41.22,41.23,41.18,41.19,565200.0,29.719,29.7262,29.6902,29.6974,565200.0
2009-12-29 12:30:00,41.19,41.2,41.17,41.2,571800.0,29.6974,29.7046,29.683,29.7046,571800.0
2009-12-29 12:40:00,41.19,41.24,41.19,41.23,277100.0,29.6974,29.7335,29.6974,29.7262,277100.0
2009-12-29 12:50:00,41.24,41.24,41.21,41.21,193300.0,29.7335,29.7335,29.7118,29.7118,193300.0
2009-12-29 13:00:00,41.22,41.26,41.21,41.24,368500.0,29.719,29.7479,29.7118,29.7335,368500.0
2009-12-29 13:10:00,41.25,41.25,41.23,41.24,181500.0,29.7407,29.7407,29.7262,29.7335,181500.0
2009-12-29 13:20:00,41.23,41.25,41.22,41.23,298500.0,29.7262,29.7407,29.719,29.7262,298500.0
2009-12-29 13:30:00,41.23,41.29,41.21,41.29,618100.0,29.7262,29.7695,29.7118,29.7695,618100.0
2009-12-29 13:40:00,41.29,41.3,41.27,41.3,528900.0,29.7695,29.7767,29.7551,29.7767,528900.0
2009-12-29 13:50:00,41.29,41.3,41.28,41.3,293700.0,29.7695,29.7767,29.7623,29.7767,293700.0
2009-12-29 14:00:00,41.29,41.3,41.27,41.28,204300.0,29.7695,29.7767,29.7551,29.7623,204300.0
2009-12-29 14:10:00,41.27,41.28,41.27,41.28,220500.0,29.7551,29.7623,29.7551,29.7623,220500.0
2009-12-29 14:20:00,41.28,41.3,41.27,41.27,421200.0,29.7623,29.7767,29.7551,29.7551,421200.0
2009-12-29 14:30:00,41.27,41.28,41.26,41.26,276000.0,29.7551,29.7623,29.7479,29.7479,276000.0
2009-12-29 14:40:00,41.27,41.28,41.25,41.28,335100.0,29.7551,29.7623,29.7407,29.7623,335100.0
2009-12-29 14:50:00,41.28,41.28,41.24,41.26,711200.0,29.7623,29.7623,29.7335,29.7479,711200.0
2009-12-29 15:00:00,41.26,41.3,41.26,41.27,460000.0,29.7479,29.7767,29.7479,29.7551,460000.0
2009-12-29 15:10:00,41.26,41.32,41.25,41.31,437200.0,29.7479,29.7911,29.7407,29.7839,437200.0
2009-12-29 15:20:00,41.31,41.34,41.28,41.34,702300.0,29.7839,29.8056,29.7623,29.8056,702300.0
2009-12-29 15:30:00,41.33,41.34,41.29,41.31,1711600.0,29.7983,29.8056,29.7695,29.7839,1711600.0
2009-12-29 15:40:00,41.3,41.31,41.22,41.27,1344600.0,29.7767,29.7839,29.719,29.7551,1344600.0
2009-12-29 15:50:00,41.26,41.26,41.16,41.17,2754600.0,29.7479,29.7479,29.6758,29.683,2754600.0
2009-12-30 09:30:00,41.21,41.23,41.13,41.15,1029200.0,29.7118,29.7262,29.6541,29.6686,1029200.0
2009-12-30 09:40:00,41.16,41.32,41.15,41.25,2288800.0,29.6758,29.7911,29.6686,29.7407,2288800.0
2009-12-30 09:50:00,41.26,41.33,41.25,41.3,1494400.0,29.7479,29.7983,29.7407,29.7767,1494400.0
2009-12-30 10:00:00,41.3,41.34,41.29,41.32,917900.0,29.7767,29.8056,29.7695,29.7911,917900.0
2009-12-30 10:10:00,41.32,41.32,41.26,41.29,715600.0,29.7911,29.7911,29.7479,29.7695,715600.0
2009-12-30 10:20:00,41.29,41.33,41.27,41.31,954800.0,29.7695,29.7983,29.7551,29.7839,954800.0
2009-12-30 10:30:00,41.31,41.33,41.2,41.2,774700.0,29.7839,29.7983,29.7046,29.7046,774700.0
2009-12-30 10:40:00,41.2,41.21,41.15,41.19,797000.0,29.7046,29.7118,29.6686,29.6974,797000.0
2009-12-30 10:50:00,41.19,41.25,41.19,41.23,453700.0,29.6974,29.7407,29.6974,29.7262,453700.0
2009-12-30 11:00:00,41.24,41.28,41.24,41.26,574300.0,29.7335,29.7623,29.7335,29.7479,574300.0
2009-12-30 11:10:00,41.25,41.27,41.23,41.24,252800.0,29.7407,29.7551,29.7262,29.7335,252800.0
2009-12-30 11:20:00,41.24,41.3,41.19,41.2,488900.0,29.7335,29.7767,29.6974,29.7046,488900.0
2009-12-30 11:30:00,41.21,41.3,41.19,41.22,335400.0,29.7118,29.7767,29.6974,29.719,335400.0
2009-12-30 11:40:00,41.22,41.27,41.21,41.26,436200.0,29.719,29.7551,29.7118,29.7479,436200.0
2009-12-30 11:50:00,41.27,41.32,41.27,41.3,1037800.0,29.7551,29.7911,29.7551,29.7767,1037800.0
2009-12-30 12:00:00,41.3,41.34,41.29,41.34,272100.0,29.7767,29.8056,29.7695,29.8056,272100.0
2009-12-30 12:10:00,41.34,41.35,41.27,41.28,468800.0,29.8056,29.8128,29.7551,29.7623,468800.0
2009-12-30 12:20:00,41.28,41.34,41.27,41.34,521300.0,29.7623,29.8056,29.7551,29.8056,521300.0
2009-12-30 12:30:00,41.33,41.34,41.25,41.31,922800.0,29.7983,29.8056,29.7407,29.7839,922800.0
2009-12-30 12:40:00,41.32,41.34,41.25,41.33,392700.0,29.7911,29.8056,29.7407,29.7983,392700.0
2009-12-30 12:50:00,41.34,41.34,41.31,41.32,325800.0,29.8056,29.8056,29.7839,29.7911,325800.0
2009-12-30 13:00:00,41.32,41.33,41.31,41.32,278600.0,29.7911,29.7983,29.7839,29.7911,278600.0
2009-12-30 13:10:00,41.32,41.32,41.29,41.31,217400.0,29.7911,29.7911,29.7695,29.7839,217400.0
2009-12-30 13:20:00,41.31,41.32,41.28,41.29,149900.0,29.7839,29.7911,29.7623,29.7695,149900.0
2009-12-30 13:30:00,41.29,41.3,41.27,41.28,80600.0,29.7695,29.7767,29.7551,29.7623,80600.0
2009-12-30 13:40:00,41.28,41.33,41.28,41.33,180900.0,29.7623,29.7983,29.7623,29.7983,180900.0
2009-12-30 13:50:00,41.32,41.33,41.32,41.33,146600.0,29.7911,29.7983,29.7911,29.7983,146600.0
2009-12-30 14:00:00,41.32,41.33,41.31,41.31,182900.0,29.7911,29.7983,29.7839,29.7839,182900.0
2009-12-30 14:10:00,41.32,41.35,41.31,41.31,587700.0,29.7911,29.8128,29.7839,29.7839,587700.0
2009-12-30 14:20:00,41.32,41.32,41.3,41.31,190000.0,29.7911,29.7911,29.7767,29.7839,190000.0
2009-12-30 14:30:00,41.31,41.34,41.3,41.33,158300.0,29.7839,29.8056,29.7767,29.7983,158300.0
2009-12-30 14:40:00,41.33,41.34,41.31,41.34,265200.0,29.7983,29.8056,29.7839,29.8056,265200.0
2009-12-30 14:50:00,41.34,41.37,41.33,41.34,472600.0,29.8056,29.8272,29.7983,29.8056,472600.0
2009-12-30 15:00:00,41.33,41.34,41.28,41.3,266500.0,29.7983,29.8056,29.7623,29.7767,266500.0
2009-12-30 15:10:00,41.31,41.34,41.3,41.31,463800.0,29.7839,29.8056,29.7767,29.7839,463800.0
2009-12-30 15:20:00,41.31,41.32,41.3,41.31,311400.0,29.7839,29.7911,29.7767,29.7839,311400.0
2009-12-30 15:30:00,41.3,41.34,41.3,41.31,512500.0,29.7767,29.8056,29.7767,29.7839,512500.0
2009-12-30 15:40:00,41.31,41.35,41.3,41.34,2166000.0,29.7839,29.8128,29.7767,29.8056,2166000.0
2009-12-30 15:50:00,41.34,41.37,41.31,41.33,3252700.0,29.8056,29.8272,29.7839,29.7983,3252700.0
2009-12-31 09:30:00,41.63,41.66,41.59,41.63,1725100.0,30.0146,30.0363,29.9858,30.0146,1725100.0
2009-12-31 09:40:00,41.63,41.71,41.6,41.71,1241100.0,30.0146,30.0723,29.993,30.0723,1241100.0
2009-12-31 09:50:00,41.7,41.76,41.7,41.71,995700.0,30.0651,30.1084,30.0651,30.0723,995700.0
2009-12-31 10:00:00,41.71,41.71,41.65,41.7,784900.0,30.0723,30.0723,30.0291,30.0651,784900.0
2009-12-31 10:10:00,41.69,41.7,41.61,41.61,354300.0,30.0579,30.0651,30.0002,30.0002,354300.0
2009-12-31 10:20:00,41.61,41.62,41.54,41.54,480200.0,30.0002,30.0074,29.9497,29.9497,480200.0
2009-12-31 10:30:00,41.55,41.55,41.48,41.51,581500.0,29.957,29.957,29.9065,29.9281,581500.0
2009-12-31 10:40:00,41.52,41.56,41.5,41.56,338600.0,29.9353,29.9642,29.9209,29.9642,338600.0
2009-12-31 10:50:00,41.56,41.58,41.55,41.57,215800.0,29.9642,29.9786,29.957,29.9714,215800.0
2009-12-31 11:00:00,41.57,41.58,41.49,41.51,641700.0,29.9714,29.9786,29.9137,29.9281,641700.0
2009-12-31 11:10:00,41.5,41.51,41.46,41.48,411500.0,29.9209,29.9281,29.8921,29.9065,411500.0
2009-12-31 11:20:00,41.47,41.49,41.47,41.49,270000.0,29.8993,29.9137,29.8993,29.9137,270000.0
2009-12-31 11:30:00,41.48,41.52,41.47,41.52,390600.0,29.9065,29.9353,29.8993,29.9353,390600.0
2009-12-31 11:40:00,41.52,41.58,41.51,41.58,251400.0,29.9353,29.9786,29.9281,29.9786,251400.0
2009-12-31 11:50:00,41.58,41.59,41.56,41.57,348800.0,29.9786,29.9858,29.9642,29.9714,348800.0
2009-12-31 12:00:00,41.56,41.57,41.52,41.57,220600.0,29.9642,29.9714,29.9353,29.9714,220600.0
2009-12-31 12:10:00,41.57,41.61,41.56,41.6,328100.0,29.9714,30.0002,29.9642,29.993,328100.0
2009-12-31 12:20:00,41.6,41.6,41.57,41.58,114700.0,29.993,29.993,29.9714,29.9786,114700.0
2009-12-31 12:30:00,41.57,41.58,41.55,41.55,56200.0,29.9714,29.9786,29.957,29.957,56200.0
2009-12-31 12:40:00,41.56,41.57,41.55,41.57,78700.0,29.9642,29.9714,29.957,29.9714,78700.0
2009-12-31 12:50:00,41.56,41.6,41.56,41.6,209700.0,29.9642,29.993,29.9642,29.993,209700.0
2009-12-31 13:00:00,41.59,41.6,41.57,41.57,209600.0,29.9858,29.993,29.9714,29.9714,209600.0
2009-12-31 13:10:00,41.57,41.58,41.54,41.56,459200.0,29.9714,29.9786,29.9497,29.9642,459200.0
2009-12-31 13:20:00,41.56,41.57,41.53,41.55,592400.0,29.9642,29.9714,29.9425,29.957,592400.0
2009-12-31 13:30:00,41.55,41.58,41.54,41.56,110400.0,29.957,29.9786,29.9497,29.9642,110400.0
2009-12-31 13:40:00,41.58,41.58,41.57,41.58,49800.0,29.9786,29.9786,29.9714,29.9786,49800.0
2009-12-31 13:50:00,41.58,41.59,41.57,41.58,70200.0,29.9786,29.9858,29.9714,29.9786,70200.0
2009-12-31 14:00:00,41.59,41.6,41.58,41.59,75000.0,29.9858,29.993,29.9786,29.9858,75000.0
2009-12-31 14:10:00,41.59,41.62,41.59,41.59,338200.0,29.9858,30.0074,29.9858,29.9858,338200.0
2009-12-31 14:20:00,41.6,41.6,41.55,41.56,262500.0,29.993,29.993,29.957,29.9642,262500.0
2009-12-31 14:30:00,41.55,41.56,41.54,41.54,597500.0,29.957,29.9642,29.9497,29.9497,597500.0
2009-12-31 14:40:00,41.55,41.59,41.52,41.59,706600.0,29.957,29.9858,29.9353,29.9858,706600.0
2009-12-31 14:50:00,41.59,41.6,41.57,41.6,370600.0,29.9858,29.993,29.9714,29.993,370600.0
2009-12-31 15:00:00,41.6,41.62,41.59,41.6,339500.0,29.993,30.0074,29.9858,29.993,339500.0
2009-12-31 15:10:00,41.59,41.6,41.57,41.57,230300.0,29.9858,29.993,29.9714,29.9714,230300.0
2009-12-31 15:20:00,41.57,41.62,41.57,41.61,416500.0,29.9714,30.0074,29.9714,30.0002,416500.0
2009-12-31 15:30:00,41.61,41.62,41.5,41.52,1039900.0,30.0002,30.0074,29.9209,29.9353,1039900.0
2009-12-31 15:40:00,41.52,41.52,41.41,41.43,1871300.0,29.9353,29.9353,29.856,29.8704,1871300.0
2009-12-31 15:50:00,41.42,41.5,41.39,41.45,7358400.0,29.8632,29.9209,29.8416,29.8849,7358400.0
2010-01-04 09:30:00,42.18,42.44,42.16,42.38,4962300.0,30.4112,30.5986,30.3968,30.5554,4962300.0
2010-01-04 09:40:00,42.38,42.51,42.38,42.48,4540200.0,30.5554,30.6491,30.5554,30.6275,4540200.0
2010-01-04 09:50:00,42.48,42.48,42.43,42.46,3734000.0,30.6275,30.6275,30.5914,30.6131,3734000.0
2010-01-04 10:00:00,42.47,42.54,42.41,42.5,2974900.0,30.6203,30.6707,30.577,30.6419,2974900.0
2010-01-04 10:10:00,42.5,42.5,42.45,42.46,1119900.0,30.6419,30.6419,30.6058,30.6131,1119900.0
2010-01-04 10:20:00,42.47,42.55,42.44,42.55,1652900.0,30.6203,30.6779,30.5986,30.6779,1652900.0
2010-01-04 10:30:00,42.55,42.57,42.48,42.55,1344700.0,30.6779,30.6924,30.6275,30.6779,1344700.0
2010-01-04 10:40:00,42.55,42.63,42.54,42.62,3027100.0,30.6779,30.7356,30.6707,30.7284,3027100.0
2010-01-04 10:50:00,42.62,42.65,42.59,42.59,2487200.0,30.7284,30.75,30.7068,30.7068,2487200.0
2010-01-04 11:00:00,42.6,42.63,42.58,42.63,1367700.0,30.714,30.7356,30.6996,30.7356,1367700.0
2010-01-04 11:10:00,42.62,42.64,42.57,42.58,1045200.0,30.7284,30.7428,30.6924,30.6996,1045200.0
2010-01-04 11:20:00,42.58,42.64,42.58,42.62,2577200.0,30.6996,30.7428,30.6996,30.7284,2577200.0
2010-01-04 11:30:00,42.62,42.64,42.6,42.63,1702300.0,30.7284,30.7428,30.714,30.7356,1702300.0
2010-01-04 11:40:00,42.63,42.66,42.61,42.63,1112400.0,30.7356,30.7573,30.7212,30.7356,1112400.0
2010-01-04 11:50:00,42.63,42.64,42.61,42.62,967400.0,30.7356,30.7428,30.7212,30.7284,967400.0
2010-01-04 12:00:00,42.62,42.64,42.61,42.62,584000.0,30.7284,30.7428,30.7212,30.7284,584000.0
2010-01-04 12:10:00,42.62,42.64,42.6,42.6,715800.0,30.7284,30.7428,30.714,30.714,715800.0
2010-01-04 12:20:00,42.61,42.63,42.6,42.62,503600.0,30.7212,30.7356,30.714,30.7284,503600.0
2010-01-04 12:30:00,42.62,42.64,42.61,42.61,506200.0,30.7284,30.7428,30.7212,30.7212,506200.0
2010-01-04 12:40:00,42.61,42.66,42.6,42.64,915500.0,30.7212,30.7573,30.714,30.7428,915500.0
2010-01-04 12:50:00,42.65,42.65,42.63,42.64,626500.0,30.75,30.75,30.7356,30.7428,626500.0
2010-01-04 13:00:00,42.64,42.66,42.62,42.66,509200.0,30.7428,30.7573,30.7284,30.7573,509200.0
2010-01-04 13:10:00,42.65,42.66,42.65,42.66,367600.0,30.75,30.7573,30.75,30.7573,367600.0
2010-01-04 13:20:00,42.66,42.7,42.65,42.69,1209400.0,30.7573,30.7861,30.75,30.7789,1209400.0
2010-01-04 13:30:00,42.69,42.7,42.66,42.66,619900.0,30.7789,30.7861,30.7573,30.7573,619900.0
2010-01-04 13:40:00,42.67,42.67,42.66,42.67,310100.0,30.7645,30.7645,30.7573,30.7645,310100.0
2010-01-04 13:50:00,42.67,42.67,42.61,42.63,692600.0,30.7645,30.7645,30.7212,30.7356,692600.0
2010-01-04 14:00:00,42.63,42.65,42.62,42.65,346500.0,30.7356,30.75,30.7284,30.75,346500.0
2010-01-04 14:10:00,42.64,42.66,42.64,42.65,379900.0,30.7428,30.7573,30.7428,30.75,379900.0
2010-01-04 14:20:00,42.65,42.66,42.63,42.66,516100.0,30.75,30.7573,30.7356,30.7573,516100.0
2010-01-04 14:30:00,42.66,42.69,42.65,42.68,619300.0,30.7573,30.7789,30.75,30.7717,619300.0
2010-01-04 14:40:00,42.68,42.72,42.67,42.69,527000.0,30.7717,30.8005,30.7645,30.7789,527000.0
2010-01-04 14:50:00,42.7,42.72,42.68,42.68,764800.0,30.7861,30.8005,30.7717,30.7717,764800.0
2010-01-04 15:00:00,42.69,42.69,42.66,42.67,1107700.0,30.7789,30.7789,30.7573,30.7645,1107700.0
2010-01-04 15:10:00,42.66,42.67,42.62,42.65,1201400.0,30.7573,30.7645,30.7284,30.75,1201400.0
2010-01-04 15:20:00,42.66,42.66,42.62,42.63,883400.0,30.7573,30.7573,30.7284,30.7356,883400.0
2010-01-04 15:30:00,42.63,42.66,42.61,42.62,2790000.0,30.7356,30.7573,30.7212,30.7284,2790000.0
2010-01-04 15:40:00,42.62,42.69,42.61,42.69,1964900.0,30.7284,30.7789,30.7212,30.7789,1964900.0
2010-01-04 15:50:00,42.68,42.73,42.65,42.72,7138900.0,30.7717,30.8077,30.75,30.8005,7138900.0
2010-01-05 09:30:00,42.91,43.0,42.85,42.87,3393500.0,30.9375,31.0024,30.8942,30.9087,3393500.0
2010-01-05 09:40:00,42.86,42.88,42.79,42.85,1917400.0,30.9015,30.9159,30.851,30.8942,1917400.0
2010-01-05 09:50:00,42.86,42.92,42.82,42.82,1413900.0,30.9015,30.9447,30.8726,30.8726,1413900.0
2010-01-05 10:00:00,42.84,42.9,42.76,42.85,2780700.0,30.887,30.9303,30.8294,30.8942,2780700.0
2010-01-05 10:10:00,42.86,42.99,42.85,42.99,1079700.0,30.9015,30.9952,30.8942,30.9952,1079700.0
2010-01-05 10:20:00,42.99,43.11,42.98,43.06,2623300.0,30.9952,31.0817,30.988,31.0456,2623300.0
2010-01-05 10:30:00,43.06,43.11,43.06,43.11,1624900.0,31.0456,31.0817,31.0456,31.0817,1624900.0
2010-01-05 10:40:00,43.1,43.17,43.1,43.12,2565600.0,31.0745,31.125,31.0745,31.0889,2565600.0
2010-01-05 10:50:00,43.12,43.13,43.09,43.1,1347900.0,31.0889,31.0961,31.0673,31.0745,1347900.0
2010-01-05 11:00:00,43.1,43.1,43.03,43.1,1142800.0,31.0745,31.0745,31.024,31.0745,1142800.0
2010-01-05 11:10:00,43.1,43.1,42.98,43.0,1436500.0,31.0745,31.0745,30.988,31.0024,1436500.0
2010-01-05 11:20:00,43.0,43.03,42.98,42.98,929800.0,31.0024,31.024,30.988,30.988,929800.0
2010-01-05 11:30:00,42.99,43.0,42.92,42.99,1526300.0,30.9952,31.0024,30.9447,30.9952,1526300.0
2010-01-05 11:40:00,42.99,43.02,42.99,43.01,347400.0,30.9952,31.0168,30.9952,31.0096,347400.0
2010-01-05 11:50:00,43.01,43.03,43.0,43.01,449300.0,31.0096,31.024,31.0024,31.0096,449300.0
2010-01-05 12:00:00,43.01,43.06,43.01,43.06,579600.0,31.0096,31.0456,31.0096,31.0456,579600.0
2010-01-05 12:10:00,43.06,43.08,43.03,43.04,424000.0,31.0456,31.0601,31.024,31.0312,424000.0
2010-01-05 12:20:00,43.03,43.05,43.02,43.03,349000.0,31.024,31.0384,31.0168,31.024,349000.0
2010-01-05 12:30:00,43.03,43.03,43.01,43.03,502200.0,31.024,31.024,31.0096,31.024,502200.0
2010-01-05 12:40:00,43.02,43.03,43.0,43.01,435300.0,31.0168,31.024,31.0024,31.0096,435300.0
2010-01-05 12:50:00,43.01,43.02,43.0,43.01,456400.0,31.0096,31.0168,31.0024,31.0096,456400.0
2010-01-05 13:00:00,43.01,43.01,42.96,42.97,276600.0,31.0096,31.0096,30.9735,30.9808,276600.0
2010-01-05 13:10:00,42.97,42.99,42.96,42.99,231700.0,30.9808,30.9952,30.9735,30.9952,231700.0
2010-01-05 13:20:00,42.98,43.0,42.9,42.91,878600.0,30.988,31.0024,30.9303,30.9375,878600.0
2010-01-05 13:30:00,42.91,42.91,42.84,42.85,687600.0,30.9375,30.9375,30.887,30.8942,687600.0
2010-01-05 13:40:00,42.86,42.93,42.85,42.92,662900.0,30.9015,30.9519,30.8942,30.9447,662900.0
2010-01-05 13:50:00,42.92,42.92,42.88,42.9,312300.0,30.9447,30.9447,30.9159,30.9303,312300.0
2010-01-05 14:00:00,42.9,42.93,42.85,42.86,440300.0,30.9303,30.9519,30.8942,30.9015,440300.0
2010-01-05 14:10:00,42.86,42.88,42.79,42.79,802900.0,30.9015,30.9159,30.851,30.851,802900.0
2010-01-05 14:20:00,42.79,42.9,42.76,42.82,868800.0,30.851,30.9303,30.8294,30.8726,868800.0
2010-01-05 14:30:00,42.81,42.88,42.81,42.88,430900.0,30.8654,30.9159,30.8654,30.9159,430900.0
2010-01-05 14:40:00,42.88,42.91,42.86,42.9,761300.0,30.9159,30.9375,30.9015,30.9303,761300.0
2010-01-05 14:50:00,42.9,42.93,42.89,42.92,742000.0,30.9303,30.9519,30.9231,30.9447,742000.0
2010-01-05 15:00:00,42.92,42.99,42.91,42.97,657300.0,30.9447,30.9952,30.9375,30.9808,657300.0
2010-01-05 15:10:00,42.97,42.98,42.93,42.94,311900.0,30.9808,30.988,30.9519,30.9591,311900.0
2010-01-05 15:20:00,42.94,42.95,42.93,42.94,660500.0,30.9591,30.9663,30.9519,30.9591,660500.0
2010-01-05 15:30:00,42.94,42.97,42.94,42.97,1678100.0,30.9591,30.9808,30.9591,30.9808,1678100.0
2010-01-05 15:40:00,42.97,43.02,42.94,42.98,4557900.0,30.9808,31.0168,30.9591,30.988,4557900.0
2010-01-05 15:50:00,42.98,43.01,42.94,42.99,4072000.0,30.988,31.0096,30.9591,30.9952,4072000.0
2010-01-06 09:30:00,43.06,43.14,43.06,43.08,1435400.0,31.0456,31.1033,31.0456,31.0601,1435400.0
2010-01-06 09:40:00,43.08,43.1,43.01,43.06,1967400.0,31.0601,31.0745,31.0096,31.0456,1967400.0
2010-01-06 09:50:00,43.06,43.09,43.03,43.09,1231800.0,31.0456,31.0673,31.024,31.0673,1231800.0
2010-01-06 10:00:00,43.08,43.18,43.06,43.18,1346600.0,31.0601,31.1322,31.0456,31.1322,1346600.0
2010-01-06 10:10:00,43.18,43.2,43.13,43.17,1431100.0,31.1322,31.1466,31.0961,31.125,1431100.0
2010-01-06 10:20:00,43.17,43.22,43.1,43.2,1093900.0,31.125,31.161,31.0745,31.1466,1093900.0
2010-01-06 10:30:00,43.19,43.19,43.07,43.08,1552500.0,31.1394,31.1394,31.0529,31.0601,1552500.0
2010-01-06 10:40:00,43.08,43.17,43.06,43.17,844400.0,31.0601,31.125,31.0456,31.125,844400.0
2010-01-06 10:50:00,43.17,43.22,43.15,43.22,1315600.0,31.125,31.161,31.1105,31.161,1315600.0
2010-01-06 11:00:00,43.22,43.23,43.18,43.19,1634900.0,31.161,31.1682,31.1322,31.1394,1634900.0
2010-01-06 11:10:00,43.19,43.2,43.16,43.2,723200.0,31.1394,31.1466,31.1177,31.1466,723200.0
2010-01-06 11:20:00,43.2,43.22,43.17,43.2,1096000.0,31.1466,31.161,31.125,31.1466,1096000.0
2010-01-06 11:30:00,43.2,43.29,43.19,43.24,2495500.0,31.1466,31.2115,31.1394,31.1754,2495500.0
2010-01-06 11:40:00,43.24,43.26,43.22,43.23,876600.0,31.1754,31.1898,31.161,31.1682,876600.0
2010-01-06 11:50:00,43.23,43.23,43.15,43.16,1192900.0,31.1682,31.1682,31.1105,31.1177,1192900.0
2010-01-06 12:00:00,43.16,43.22,43.13,43.16,1180800.0,31.1177,31.161,31.0961,31.1177,1180800.0
2010-01-06 12:10:00,43.16,43.17,43.09,43.12,569800.0,31.1177,31.125,31.0673,31.0889,569800.0
2010-01-06 12:20:00,43.11,43.2,43.08,43.1,664500.0,31.0817,31.1466,31.0601,31.0745,664500.0
2010-01-06 12:30:00,43.1,43.14,43.09,43.13,258200.0,31.0745,31.1033,31.0673,31.0961,258200.0
2010-01-06 12:40:00,43.13,43.16,43.13,43.14,417700.0,31.0961,31.1177,31.0961,31.1033,417700.0
2010-01-06 12:50:00,43.15,43.17,43.14,43.16,414900.0,31.1105,31.125,31.1033,31.1177,414900.0
2010-01-06 13:00:00,43.16,43.18,43.12,43.12,923500.0,31.1177,31.1322,31.0889,31.0889,923500.0
2010-01-06 13:10:00,43.11,43.16,43.11,43.15,711600.0,31.0817,31.1177,31.0817,31.1105,711600.0
2010-01-06 13:20:00,43.14,43.17,43.14,43.16,213300.0,31.1033,31.125,31.1033,31.1177,213300.0
2010-01-06 13:30:00,43.16,43.17,43.14,43.16,218600.0,31.1177,31.125,31.1033,31.1177,218600.0
2010-01-06 13:40:00,43.16,43.16,43.12,43.13,363500.0,31.1177,31.1177,31.0889,31.0961,363500.0
2010-01-06 13:50:00,43.13,43.14,43.11,43.12,311800.0,31.0961,31.1033,31.0817,31.0889,311800.0
2010-01-06 14:00:00,43.11,43.2,43.11,43.2,1289000.0,31.0817,31.1466,31.0817,31.1466,1289000.0
2010-01-06 14:10:00,43.2,43.22,43.18,43.2,808600.0,31.1466,31.161,31.1322,31.1466,808600.0
2010-01-06 14:20:00,43.2,43.21,43.16,43.19,1221700.0,31.1466,31.1538,31.1177,31.1394,1221700.0
2010-01-06 14:30:00,43.18,43.24,43.18,43.21,3577700.0,31.1322,31.1754,31.1322,31.1538,3577700.0
2010-01-06 14:40:00,43.21,43.22,43.18,43.22,2062700.0,31.1538,31.161,31.1322,31.161,2062700.0
2010-01-06 14:50:00,43.22,43.23,43.19,43.2,1163500.0,31.161,31.1682,31.1394,31.1466,1163500.0
2010-01-06 15:00:00,43.2,43.2,43.14,43.17,1337000.0,31.1466,31.1466,31.1033,31.125,1337000.0
2010-01-06 15:10:00,43.16,43.2,43.16,43.17,932500.0,31.1177,31.1466,31.1177,31.125,932500.0
2010-01-06 15:20:00,43.17,43.18,43.14,43.15,1317400.0,31.125,31.1322,31.1033,31.1105,1317400.0
2010-01-06 15:30:00,43.14,43.19,43.13,43.17,1545800.0,31.1033,31.1394,31.0961,31.125,1545800.0
2010-01-06 15:40:00,43.17,43.18,43.11,43.12,1152600.0,31.125,31.1322,31.0817,31.0889,1152600.0
2010-01-06 15:50:00,43.13,43.15,43.1,43.13,3225500.0,31.0961,31.1105,31.0745,31.0961,3225500.0
2010-01-07 09:30:00,42.85,42.9,42.8,42.87,1818900.0,30.8942,30.9303,30.8582,30.9087,1818900.0
2010-01-07 09:40:00,42.87,42.9,42.74,42.76,1640200.0,30.9087,30.9303,30.8149,30.8294,1640200.0
2010-01-07 09:50:00,42.77,42.78,42.62,42.64,5037900.0,30.8366,30.8438,30.7284,30.7428,5037900.0
2010-01-07 10:00:00,42.64,42.69,42.62,42.68,857700.0,30.7428,30.7789,30.7284,30.7717,857700.0
2010-01-07 10:10:00,42.69,42.7,42.65,42.66,689500.0,30.7789,30.7861,30.75,30.7573,689500.0
2010-01-07 10:20:00,42.66,42.71,42.63,42.71,909400.0,30.7573,30.7933,30.7356,30.7933,909400.0
2010-01-07 10:30:00,42.71,42.81,42.69,42.8,852400.0,30.7933,30.8654,30.7789,30.8582,852400.0
2010-01-07 10:40:00,42.79,42.94,42.79,42.94,2074800.0,30.851,30.9591,30.851,30.9591,2074800.0
2010-01-07 10:50:00,42.94,42.95,42.77,42.91,1329000.0,30.9591,30.9663,30.8366,30.9375,1329000.0
2010-01-07 11:00:00,42.91,42.92,42.87,42.88,684000.0,30.9375,30.9447,30.9087,30.9159,684000.0
2010-01-07 11:10:00,42.88,42.94,42.87,42.91,862000.0,30.9159,30.9591,30.9087,30.9375,862000.0
2010-01-07 11:20:00,42.9,42.92,42.88,42.89,730000.0,30.9303,30.9447,30.9159,30.9231,730000.0
2010-01-07 11:30:00,42.89,42.9,42.79,42.79,747700.0,30.9231,30.9303,30.851,30.851,747700.0
2010-01-07 11:40:00,42.79,42.81,42.78,42.8,702900.0,30.851,30.8654,30.8438,30.8582,702900.0
2010-01-07 11:50:00,42.8,42.9,42.79,42.81,959900.0,30.8582,30.9303,30.851,30.8654,959900.0
2010-01-07 12:00:00,42.8,42.82,42.8,42.82,178500.0,30.8582,30.8726,30.8582,30.8726,178500.0
2010-01-07 12:10:00,42.82,42.86,42.8,42.86,242100.0,30.8726,30.9015,30.8582,30.9015,242100.0
2010-01-07 12:20:00,42.86,42.88,42.81,42.85,267000.0,30.9015,30.9159,30.8654,30.8942,267000.0
2010-01-07 12:30:00,42.85,42.9,42.83,42.86,410400.0,30.8942,30.9303,30.8798,30.9015,410400.0
2010-01-07 12:40:00,42.85,42.88,42.84,42.86,164000.0,30.8942,30.9159,30.887,30.9015,164000.0
2010-01-07 12:50:00,42.86,42.9,42.86,42.87,274600.0,30.9015,30.9303,30.9015,30.9087,274600.0
2010-01-07 13:00:00,42.86,42.87,42.81,42.81,792600.0,30.9015,30.9087,30.8654,30.8654,792600.0
2010-01-07 13:10:00,42.81,42.84,42.8,42.83,485300.0,30.8654,30.887,30.8582,30.8798,485300.0
2010-01-07 13:20:00,42.83,42.85,42.82,42.85,209300.0,30.8798,30.8942,30.8726,30.8942,209300.0
2010-01-07 13:30:00,42.84,42.85,42.83,42.85,160900.0,30.887,30.8942,30.8798,30.8942,160900.0
2010-01-07 13:40:00,42.85,42.86,42.83,42.84,380900.0,30.8942,30.9015,30.8798,30.887,380900.0
2010-01-07 13:50:00,42.84,42.88,42.84,42.86,597300.0,30.887,30.9159,30.887,30.9015,597300.0
2010-01-07 14:00:00,42.86,42.89,42.84,42.88,361200.0,30.9015,30.9231,30.887,30.9159,361200.0
2010-01-07 14:10:00,42.88,42.91,42.87,42.88,1027500.0,30.9159,30.9375,30.9087,30.9159,1027500.0
2010-01-07 14:20:00,42.89,42.92,42.88,42.91,343300.0,30.9231,30.9447,30.9159,30.9375,343300.0
2010-01-07 14:30:00,42.91,42.97,42.86,42.94,973800.0,30.9375,30.9808,30.9015,30.9591,973800.0
2010-01-07 14:40:00,42.94,42.98,42.94,42.97,496700.0,30.9591,30.988,30.9591,30.9808,496700.0
2010-01-07 14:50:00,42.96,42.97,42.92,42.94,388200.0,30.9735,30.9808,30.9447,30.9591,388200.0
2010-01-07 15:00:00,42.94,42.94,42.83,42.87,1124500.0,30.9591,30.9591,30.8798,30.9087,1124500.0
2010-01-07 15:10:00,42.86,42.91,42.86,42.88,411000.0,30.9015,30.9375,30.9015,30.9159,411000.0
2010-01-07 15:20:00,42.88,42.93,42.87,42.89,831400.0,30.9159,30.9519,30.9087,30.9231,831400.0
2010-01-07 15:30:00,42.89,42.94,42.89,42.92,823700.0,30.9231,30.9591,30.9231,30.9447,823700.0
2010-01-07 15:40:00,42.92,42.94,42.87,42.88,2730500.0,30.9447,30.9591,30.9087,30.9159,2730500.0
2010-01-07 15:50:00,42.88,42.9,42.85,42.86,4238000.0,30.9159,30.9303,30.8942,30.9015,4238000.0
2010-01-08 09:30:00,42.88,42.96,42.78,42.79,2898000.0,30.9159,30.9735,30.8438,30.851,2898000.0
2010-01-08 09:40:00,42.79,42.87,42.74,42.87,1639000.0,30.851,30.9087,30.8149,30.9087,1639000.0
2010-01-08 09:50:00,42.86,42.97,42.81,42.94,2551500.0,30.9015,30.9808,30.8654,30.9591,2551500.0
2010-01-08 10:00:00,42.96,43.0,42.94,42.98,1808300.0,30.9735,31.0024,30.9591,30.988,1808300.0
2010-01-08 10:10:00,42.98,43.01,42.93,42.94,2053200.0,30.988,31.0096,30.9519,30.9591,2053200.0
2010-01-08 10:20:00,42.96,42.99,42.94,42.96,680100.0,30.9735,30.9952,30.9591,30.9735,680100.0
2010-01-08 10:30:00,42.97,42.98,42.92,42.94,672000.0,30.9808,30.988,30.9447,30.9591,672000.0
2010-01-08 10:40:00,42.94,43.0,42.88,42.93,1260700.0,30.9591,31.0024,30.9159,30.9519,1260700.0
2010-01-08 10:50:00,42.93,42.97,42.9,42.96,537900.0,30.9519,30.9808,30.9303,30.9735,537900.0
2010-01-08 11:00:00,42.97,43.03,42.93,42.97,632800.0,30.9808,31.024,30.9519,30.9808,632800.0
2010-01-08 11:10:00,42.97,43.01,42.95,42.99,740100.0,30.9808,31.0096,30.9663,30.9952,740100.0
2010-01-08 11:20:00,42.98,43.01,42.97,42.97,1046100.0,30.988,31.0096,30.9808,30.9808,1046100.0
2010-01-08 11:30:00,42.98,42.99,42.92,42.94,578700.0,30.988,30.9952,30.9447,30.9591,578700.0
2010-01-08 11:40:00,42.94,42.99,42.93,42.98,1329000.0,30.9591,30.9952,30.9519,30.988,1329000.0
2010-01-08 11:50:00,42.99,43.02,42.97,43.01,412600.0,30.9952,31.0168,30.9808,31.0096,412600.0
2010-01-08 12:00:00,43.01,43.03,42.99,43.01,308700.0,31.0096,31.024,30.9952,31.0096,308700.0
2010-01-08 12:10:00,43.01,43.02,42.98,42.99,444500.0,31.0096,31.0168,30.988,30.9952,444500.0
2010-01-08 12:20:00,42.99,43.01,42.98,43.0,249700.0,30.9952,31.0096,30.988,31.0024,249700.0
2010-01-08 12:30:00,43.0,43.01,42.99,43.01,521900.0,31.0024,31.0096,30.9952,31.0096,521900.0
2010-01-08 12:40:00,43.01,43.05,43.01,43.02,342800.0,31.0096,31.0384,31.0096,31.0168,342800.0
2010-01-08 12:50:00,43.02,43.04,43.0,43.02,358400.0,31.0168,31.0312,31.0024,31.0168,358400.0
2010-01-08 13:00:00,43.01,43.07,43.01,43.06,772700.0,31.0096,31.0529,31.0096,31.0456,772700.0
2010-01-08 13:10:00,43.06,43.11,43.05,43.1,1799900.0,31.0456,31.0817,31.0384,31.0745,1799900.0
2010-01-08 13:20:00,43.1,43.15,43.09,43.13,2248200.0,31.0745,31.1105,31.0673,31.0961,2248200.0
2010-01-08 13:30:00,43.13,43.18,43.13,43.16,901800.0,31.0961,31.1322,31.0961,31.1177,901800.0
2010-01-08 13:40:00,43.16,43.17,43.1,43.11,644900.0,31.1177,31.125,31.0745,31.0817,644900.0
2010-01-08 13:50:00,43.11,43.11,43.07,43.07,341500.0,31.0817,31.0817,31.0529,31.0529,341500.0
2010-01-08 14:00:00,43.07,43.1,43.05,43.06,325600.0,31.0529,31.0745,31.0384,31.0456,325600.0
2010-01-08 14:10:00,43.06,43.1,43.03,43.07,480100.0,31.0456,31.0745,31.024,31.0529,480100.0
2010-01-08 14:20:00,43.08,43.11,43.07,43.1,474100.0,31.0601,31.0817,31.0529,31.0745,474100.0
2010-01-08 14:30:00,43.09,43.1,43.05,43.08,225500.0,31.0673,31.0745,31.0384,31.0601,225500.0
2010-01-08 14:40:00,43.08,43.11,43.05,43.1,234800.0,31.0601,31.0817,31.0384,31.0745,234800.0
2010-01-08 14:50:00,43.1,43.12,43.09,43.12,293800.0,31.0745,31.0889,31.0673,31.0889,293800.0
2010-01-08 15:00:00,43.11,43.13,43.08,43.13,229800.0,31.0817,31.0961,31.0601,31.0961,229800.0
2010-01-08 15:10:00,43.13,43.16,43.12,43.13,427900.0,31.0961,31.1177,31.0889,31.0961,427900.0
2010-01-08 15:20:00,43.13,43.16,43.11,43.14,271700.0,31.0961,31.1177,31.0817,31.1033,271700.0
2010-01-08 15:30:00,43.15,43.17,43.11,43.16,494800.0,31.1105,31.125,31.0817,31.1177,494800.0
2010-01-08 15:40:00,43.17,43.2,43.15,43.18,1045600.0,31.125,31.1466,31.1105,31.1322,1045600.0
2010-01-08 15:50:00,43.19,43.22,43.15,43.2,4055200.0,31.1394,31.161,31.1105,31.1466,4055200.0
2010-01-11 09:30:00,43.45,43.47,43.27,43.32,2519000.0,31.3268,31.3413,31.1971,31.2331,2519000.0
2010-01-11 09:40:00,43.31,43.33,43.24,43.32,1029700.0,31.2259,31.2403,31.1754,31.2331,1029700.0
2010-01-11 09:50:00,43.31,43.32,43.17,43.18,1997700.0,31.2259,31.2331,31.125,31.1322,1997700.0
2010-01-11 10:00:00,43.18,43.22,43.08,43.09,1792300.0,31.1322,31.161,31.0601,31.0673,1792300.0
2010-01-11 10:10:00,43.09,43.13,43.04,43.12,1633100.0,31.0673,31.0961,31.0312,31.0889,1633100.0
2010-01-11 10:20:00,43.13,43.18,43.08,43.17,827200.0,31.0961,31.1322,31.0601,31.125,827200.0
2010-01-11 10:30:00,43.18,43.2,43.14,43.17,723100.0,31.1322,31.1466,31.1033,31.125,723100.0
2010-01-11 10:40:00,43.16,43.17,43.08,43.14,1617500.0,31.1177,31.125,31.0601,31.1033,1617500.0
2010-01-11 10:50:00,43.14,43.15,43.12,43.13,1197100.0,31.1033,31.1105,31.0889,31.0961,1197100.0
2010-01-11 11:00:00,43.13,43.13,43.04,43.05,1185700.0,31.0961,31.0961,31.0312,31.0384,1185700.0
2010-01-11 11:10:00,43.06,43.06,42.97,43.0,2068900.0,31.0456,31.0456,30.9808,31.0024,2068900.0
2010-01-11 11:20:00,43.0,43.0,42.97,42.99,1426100.0,31.0024,31.0024,30.9808,30.9952,1426100.0
2010-01-11 11:30:00,42.99,43.06,42.98,43.06,1256700.0,30.9952,31.0456,30.988,31.0456,1256700.0
2010-01-11 11:40:00,43.06,43.07,43.01,43.04,423400.0,31.0456,31.0529,31.0096,31.0312,423400.0
2010-01-11 11:50:00,43.04,43.1,43.03,43.09,409900.0,31.0312,31.0745,31.024,31.0673,409900.0
2010-01-11 12:00:00,43.09,43.1,43.06,43.07,212400.0,31.0673,31.0745,31.0456,31.0529,212400.0
2010-01-11 12:10:00,43.07,43.09,43.05,43.07,183500.0,31.0529,31.0673,31.0384,31.0529,183500.0
2010-01-11 12:20:00,43.07,43.1,43.06,43.08,514000.0,31.0529,31.0745,31.0456,31.0601,514000.0
2010-01-11 12:30:00,43.08,43.1,43.04,43.05,514900.0,31.0601,31.0745,31.0312,31.0384,514900.0
2010-01-11 12:40:00,43.04,43.05,42.93,42.93,997400.0,31.0312,31.0384,30.9519,30.9519,997400.0
2010-01-11 12:50:00,42.93,42.96,42.9,42.96,463700.0,30.9519,30.9735,30.9303,30.9735,463700.0
2010-01-11 13:00:00,42.96,42.99,42.94,42.99,348400.0,30.9735,30.9952,30.9591,30.9952,348400.0
2010-01-11 13:10:00,42.98,43.0,42.97,42.99,147200.0,30.988,31.0024,30.9808,30.9952,147200.0
2010-01-11 13:20:00,42.99,43.0,42.97,42.98,462100.0,30.9952,31.0024,30.9808,30.988,462100.0
2010-01-11 13:30:00,42.99,42.99,42.97,42.98,262700.0,30.9952,30.9952,30.9808,30.988,262700.0
2010-01-11 13:40:00,42.99,43.01,42.96,42.98,1108500.0,30.9952,31.0096,30.9735,30.988,1108500.0
2010-01-11 13:50:00,42.98,42.99,42.96,42.98,620700.0,30.988,30.9952,30.9735,30.988,620700.0
2010-01-11 14:00:00,42.98,42.98,42.94,42.97,273600.0,30.988,30.988,30.9591,30.9808,273600.0
2010-01-11 14:10:00,42.97,43.02,42.96,43.0,389500.0,30.9808,31.0168,30.9735,31.0024,389500.0
2010-01-11 14:20:00,43.01,43.03,42.99,43.0,186000.0,31.0096,31.024,30.9952,31.0024,186000.0
2010-01-11 14:30:00,43.0,43.01,42.97,42.99,341400.0,31.0024,31.0096,30.9808,30.9952,341400.0
2010-01-11 14:40:00,42.99,43.02,42.99,43.01,688800.0,30.9952,31.0168,30.9952,31.0096,688800.0
2010-01-11 14:50:00,43.02,43.04,43.0,43.03,329300.0,31.0168,31.0312,31.0024,31.024,329300.0
2010-01-11 15:00:00,43.03,43.11,43.03,43.08,838700.0,31.024,31.0817,31.024,31.0601,838700.0
2010-01-11 15:10:00,43.08,43.12,43.04,43.11,778600.0,31.0601,31.0889,31.0312,31.0817,778600.0
2010-01-11 15:20:00,43.12,43.15,43.09,43.15,738300.0,31.0889,31.1105,31.0673,31.1105,738300.0
2010-01-11 15:30:00,43.15,43.17,43.05,43.17,1056200.0,31.1105,31.125,31.0384,31.125,1056200.0
2010-01-11 15:40:00,43.16,43.17,43.1,43.11,1451600.0,31.1177,31.125,31.0745,31.0817,1451600.0
2010-01-11 15:50:00,43.11,43.16,43.1,43.11,4648400.0,31.0817,31.1177,31.0745,31.0817,4648400.0
2010-01-12 09:30:00,42.61,42.67,42.55,42.59,2784900.0,30.7212,30.7645,30.6779,30.7068,2784900.0
2010-01-12 09:40:00,42.6,42.61,42.42,42.54,5220800.0,30.714,30.7212,30.5842,30.6707,5220800.0
2010-01-12 09:50:00,42.54,42.65,42.54,42.64,1830300.0,30.6707,30.75,30.6707,30.7428,1830300.0
2010-01-12 10:00:00,42.64,42.7,42.61,42.62,2030700.0,30.7428,30.7861,30.7212,30.7284,2030700.0
2010-01-12 10:10:00,42.62,42.68,42.56,42.6,1872700.0,30.7284,30.7717,30.6852,30.714,1872700.0
2010-01-12 10:20:00,42.59,42.67,42.54,42.62,1942500.0,30.7068,30.7645,30.6707,30.7284,1942500.0
2010-01-12 10:30:00,42.63,42.66,42.6,42.62,1045500.0,30.7356,30.7573,30.714,30.7284,1045500.0
2010-01-12 10:40:00,42.61,42.66,42.61,42.65,1800400.0,30.7212,30.7573,30.7212,30.75,1800400.0
2010-01-12 10:50:00,42.66,42.69,42.63,42.67,1371500.0,30.7573,30.7789,30.7356,30.7645,1371500.0
2010-01-12 11:00:00,42.67,42.68,42.6,42.6,1458700.0,30.7645,30.7717,30.714,30.714,1458700.0
2010-01-12 11:10:00,42.61,42.61,42.57,42.59,508700.0,30.7212,30.7212,30.6924,30.7068,508700.0
2010-01-12 11:20:00,42.6,42.63,42.59,42.61,1735100.0,30.714,30.7356,30.7068,30.7212,1735100.0
2010-01-12 11:30:00,42.6,42.62,42.55,42.56,809900.0,30.714,30.7284,30.6779,30.6852,809900.0
2010-01-12 11:40:00,42.56,42.6,42.53,42.56,394500.0,30.6852,30.714,30.6635,30.6852,394500.0
2010-01-12 11:50:00,42.55,42.56,42.5,42.52,1075900.0,30.6779,30.6852,30.6419,30.6563,1075900.0
2010-01-12 12:00:00,42.51,42.52,42.48,42.5,583400.0,30.6491,30.6563,30.6275,30.6419,583400.0
2010-01-12 12:10:00,42.5,42.5,42.45,42.45,768800.0,30.6419,30.6419,30.6058,30.6058,768800.0
2010-01-12 12:20:00,42.46,42.47,42.32,42.34,3591000.0,30.6131,30.6203,30.5121,30.5265,3591000.0
2010-01-12 12:30:00,42.33,42.4,42.28,42.39,3235000.0,30.5193,30.5698,30.4833,30.5626,3235000.0
2010-01-12 12:40:00,42.39,42.41,42.37,42.38,642500.0,30.5626,30.577,30.5482,30.5554,642500.0
2010-01-12 12:50:00,42.37,42.38,42.26,42.29,1033000.0,30.5482,30.5554,30.4689,30.4905,1033000.0
2010-01-12 13:00:00,42.29,42.33,42.26,42.28,871600.0,30.4905,30.5193,30.4689,30.4833,871600.0
2010-01-12 13:10:00,42.28,42.31,42.24,42.24,983600.0,30.4833,30.5049,30.4544,30.4544,983600.0
2010-01-12 13:20:00,42.24,42.29,42.2,42.29,1112500.0,30.4544,30.4905,30.4256,30.4905,1112500.0
2010-01-12 13:30:00,42.28,42.34,42.28,42.33,652900.0,30.4833,30.5265,30.4833,30.5193,652900.0
2010-01-12 13:40:00,42.34,42.35,42.29,42.32,611900.0,30.5265,30.5337,30.4905,30.5121,611900.0
2010-01-12 13:50:00,42.32,42.4,42.3,42.38,604300.0,30.5121,30.5698,30.4977,30.5554,604300.0
2010-01-12 14:00:00,42.38,42.4,42.35,42.4,319600.0,30.5554,30.5698,30.5337,30.5698,319600.0
2010-01-12 14:10:00,42.4,42.4,42.32,42.34,603900.0,30.5698,30.5698,30.5121,30.5265,603900.0
2010-01-12 14:20:00,42.34,42.37,42.33,42.37,264500.0,30.5265,30.5482,30.5193,30.5482,264500.0
2010-01-12 14:30:00,42.37,42.41,42.37,42.4,739900.0,30.5482,30.577,30.5482,30.5698,739900.0
2010-01-12 14:40:00,42.39,42.4,42.3,42.37,1454900.0,30.5626,30.5698,30.4977,30.5482,1454900.0
2010-01-12 14:50:00,42.38,42.48,42.37,42.46,1735600.0,30.5554,30.6275,30.5482,30.6131,1735600.0
2010-01-12 15:00:00,42.47,42.47,42.39,42.44,746300.0,30.6203,30.6203,30.5626,30.5986,746300.0
2010-01-12 15:10:00,42.43,42.45,42.37,42.4,481000.0,30.5914,30.6058,30.5482,30.5698,481000.0
2010-01-12 15:20:00,42.4,42.45,42.39,42.44,675600.0,30.5698,30.6058,30.5626,30.5986,675600.0
2010-01-12 15:30:00,42.45,42.46,42.33,42.34,1817000.0,30.6058,30.6131,30.5193,30.5265,1817000.0
2010-01-12 15:40:00,42.34,42.42,42.2,42.41,2187200.0,30.5265,30.5842,30.4256,30.577,2187200.0
2010-01-12 15:50:00,42.41,42.45,42.38,42.41,7650800.0,30.577,30.6058,30.5554,30.577,7650800.0
2010-01-13 09:30:00,42.59,42.7,42.49,42.5,4670400.0,30.7068,30.7861,30.6347,30.6419,4670400.0
2010-01-13 09:40:00,42.5,42.57,42.47,42.48,1286400.0,30.6419,30.6924,30.6203,30.6275,1286400.0
2010-01-13 09:50:00,42.48,42.56,42.45,42.45,826900.0,30.6275,30.6852,30.6058,30.6058,826900.0
2010-01-13 10:00:00,42.45,42.48,42.33,42.35,1317400.0,30.6058,30.6275,30.5193,30.5337,1317400.0
2010-01-13 10:10:00,42.34,42.35,42.19,42.23,1921700.0,30.5265,30.5337,30.4184,30.4472,1921700.0
2010-01-13 10:20:00,42.22,42.24,42.16,42.23,794800.0,30.44,30.4544,30.3968,30.4472,794800.0
2010-01-13 10:30:00,42.23,42.27,42.15,42.26,1783100.0,30.4472,30.4761,30.3896,30.4689,1783100.0
2010-01-13 10:40:00,42.26,42.29,42.23,42.28,854200.0,30.4689,30.4905,30.4472,30.4833,854200.0
2010-01-13 10:50:00,42.28,42.37,42.27,42.34,1770000.0,30.4833,30.5482,30.4761,30.5265,1770000.0
2010-01-13 11:00:00,42.35,42.36,42.28,42.32,874900.0,30.5337,30.541,30.4833,30.5121,874900.0
2010-01-13 11:10:00,42.32,42.33,42.23,42.23,1036900.0,30.5121,30.5193,30.4472,30.4472,1036900.0
2010-01-13 11:20:00,42.23,42.36,42.23,42.34,1773800.0,30.4472,30.541,30.4472,30.5265,1773800.0
2010-01-13 11:30:00,42.34,42.38,42.25,42.34,1087100.0,30.5265,30.5554,30.4616,30.5265,1087100.0
2010-01-13 11:40:00,42.33,42.35,42.31,42.32,479600.0,30.5193,30.5337,30.5049,30.5121,479600.0
2010-01-13 11:50:00,42.32,42.39,42.32,42.35,589100.0,30.5121,30.5626,30.5121,30.5337,589100.0
2010-01-13 12:00:00,42.35,42.46,42.35,42.42,802500.0,30.5337,30.6131,30.5337,30.5842,802500.0
2010-01-13 12:10:00,42.41,42.42,42.36,42.4,572000.0,30.577,30.5842,30.541,30.5698,572000.0
2010-01-13 12:20:00,42.39,42.48,42.38,42.45,690200.0,30.5626,30.6275,30.5554,30.6058,690200.0
2010-01-13 12:30:00,42.44,42.5,42.42,42.48,927700.0,30.5986,30.6419,30.5842,30.6275,927700.0
2010-01-13 12:40:00,42.48,42.52,42.46,42.47,1006700.0,30.6275,30.6563,30.6131,30.6203,1006700.0
2010-01-13 12:50:00,42.46,42.5,42.4,42.41,1253300.0,30.6131,30.6419,30.5698,30.577,1253300.0
2010-01-13 13:00:00,42.41,42.44,42.36,42.44,1168000.0,30.577,30.5986,30.541,30.5986,1168000.0
2010-01-13 13:10:00,42.44,42.47,42.42,42.43,603700.0,30.5986,30.6203,30.5842,30.5914,603700.0
2010-01-13 13:20:00,42.43,42.44,42.4,42.43,383000.0,30.5914,30.5986,30.5698,30.5914,383000.0
2010-01-13 13:30:00,42.44,42.48,42.38,42.48,455000.0,30.5986,30.6275,30.5554,30.6275,455000.0
2010-01-13 13:40:00,42.47,42.49,42.44,42.45,824100.0,30.6203,30.6347,30.5986,30.6058,824100.0
2010-01-13 13:50:00,42.44,42.46,42.4,42.43,1028900.0,30.5986,30.6131,30.5698,30.5914,1028900.0
2010-01-13 14:00:00,42.43,42.51,42.42,42.45,901500.0,30.5914,30.6491,30.5842,30.6058,901500.0
2010-01-13 14:10:00,42.45,42.49,42.41,42.42,758200.0,30.6058,30.6347,30.577,30.5842,758200.0
2010-01-13 14:20:00,42.42,42.45,42.41,42.44,605400.0,30.5842,30.6058,30.577,30.5986,605400.0
2010-01-13 14:30:00,42.44,42.47,42.43,42.45,734900.0,30.5986,30.6203,30.5914,30.6058,734900.0
2010-01-13 14:40:00,42.45,42.52,42.44,42.52,779800.0,30.6058,30.6563,30.5986,30.6563,779800.0
2010-01-13 14:50:00,42.52,42.56,42.5,42.55,724500.0,30.6563,30.6852,30.6419,30.6779,724500.0
2010-01-13 15:00:00,42.55,42.57,42.47,42.51,1073400.0,30.6779,30.6924,30.6203,30.6491,1073400.0
2010-01-13 15:10:00,42.49,42.52,42.49,42.49,791800.0,30.6347,30.6563,30.6347,30.6347,791800.0
2010-01-13 15:20:00,42.49,42.58,42.49,42.56,1067300.0,30.6347,30.6996,30.6347,30.6852,1067300.0
2010-01-13 15:30:00,42.56,42.64,42.56,42.58,1139500.0,30.6852,30.7428,30.6852,30.6996,1139500.0
2010-01-13 15:40:00,42.59,42.6,42.54,42.59,1182100.0,30.7068,30.714,30.6707,30.7068,1182100.0
2010-01-13 15:50:00,42.59,42.6,42.53,42.53,4965500.0,30.7068,30.714,30.6635,30.6635,4965500.0
2010-01-14 09:30:00,42.51,42.53,42.42,42.48,2838000.0,30.6491,30.6635,30.5842,30.6275,2838000.0
2010-01-14 09:40:00,42.48,42.58,42.48,42.56,1581600.0,30.6275,30.6996,30.6275,30.6852,1581600.0
2010-01-14 09:50:00,42.57,42.57,42.49,42.5,1598200.0,30.6924,30.6924,30.6347,30.6419,1598200.0
2010-01-14 10:00:00,42.51,42.58,42.5,42.57,2017600.0,30.6491,30.6996,30.6419,30.6924,2017600.0
2010-01-14 10:10:00,42.57,42.62,42.56,42.6,2344000.0,30.6924,30.7284,30.6852,30.714,2344000.0
2010-01-14 10:20:00,42.6,42.62,42.58,42.58,1036800.0,30.714,30.7284,30.6996,30.6996,1036800.0
2010-01-14 10:30:00,42.58,42.61,42.58,42.61,708500.0,30.6996,30.7212,30.6996,30.7212,708500.0
2010-01-14 10:40:00,42.61,42.62,42.5,42.52,1400600.0,30.7212,30.7284,30.6419,30.6563,1400600.0
2010-01-14 10:50:00,42.52,42.54,42.44,42.44,1841900.0,30.6563,30.6707,30.5986,30.5986,1841900.0
2010-01-14 11:00:00,42.44,42.45,42.38,42.4,934700.0,30.5986,30.6058,30.5554,30.5698,934700.0
2010-01-14 11:10:00,42.4,42.45,42.37,42.41,2180600.0,30.5698,30.6058,30.5482,30.577,2180600.0
2010-01-14 11:20:00,42.41,42.44,42.38,42.42,992700.0,30.577,30.5986,30.5554,30.5842,992700.0
2010-01-14 11:30:00,42.42,42.49,42.42,42.46,538600.0,30.5842,30.6347,30.5842,30.6131,538600.0
2010-01-14 11:40:00,42.46,42.47,42.43,42.44,630500.0,30.6131,30.6203,30.5914,30.5986,630500.0
2010-01-14 11:50:00,42.45,42.46,42.39,42.41,1446100.0,30.6058,30.6131,30.5626,30.577,1446100.0
2010-01-14 12:00:00,42.4,42.49,42.4,42.48,1290400.0,30.5698,30.6347,30.5698,30.6275,1290400.0
2010-01-14 12:10:00,42.47,42.48,42.43,42.44,324000.0,30.6203,30.6275,30.5914,30.5986,324000.0
2010-01-14 12:20:00,42.43,42.44,42.37,42.41,1333800.0,30.5914,30.5986,30.5482,30.577,1333800.0
2010-01-14 12:30:00,42.41,42.48,42.41,42.45,867200.0,30.577,30.6275,30.577,30.6058,867200.0
2010-01-14 12:40:00,42.45,42.47,42.42,42.42,412600.0,30.6058,30.6203,30.5842,30.5842,412600.0
2010-01-14 12:50:00,42.43,42.44,42.39,42.42,1320800.0,30.5914,30.5986,30.5626,30.5842,1320800.0
2010-01-14 13:00:00,42.42,42.43,42.41,42.43,228200.0,30.5842,30.5914,30.577,30.5914,228200.0
2010-01-14 13:10:00,42.43,42.43,42.41,42.43,279700.0,30.5914,30.5914,30.577,30.5914,279700.0
2010-01-14 13:20:00,42.43,42.45,42.41,42.44,1082500.0,30.5914,30.6058,30.577,30.5986,1082500.0
2010-01-14 13:30:00,42.43,42.5,42.43,42.48,472200.0,30.5914,30.6419,30.5914,30.6275,472200.0
2010-01-14 13:40:00,42.49,42.51,42.46,42.47,1488300.0,30.6347,30.6491,30.6131,30.6203,1488300.0
2010-01-14 13:50:00,42.47,42.49,42.45,42.47,661000.0,30.6203,30.6347,30.6058,30.6203,661000.0
2010-01-14 14:00:00,42.47,42.56,42.46,42.48,627700.0,30.6203,30.6852,30.6131,30.6275,627700.0
2010-01-14 14:10:00,42.47,42.49,42.45,42.46,368800.0,30.6203,30.6347,30.6058,30.6131,368800.0
2010-01-14 14:20:00,42.46,42.49,42.45,42.47,718300.0,30.6131,30.6347,30.6058,30.6203,718300.0
2010-01-14 14:30:00,42.48,42.52,42.47,42.52,746600.0,30.6275,30.6563,30.6203,30.6563,746600.0
2010-01-14 14:40:00,42.52,42.54,42.47,42.47,622400.0,30.6563,30.6707,30.6203,30.6203,622400.0
2010-01-14 14:50:00,42.47,42.56,42.45,42.49,672700.0,30.6203,30.6852,30.6058,30.6347,672700.0
2010-01-14 15:00:00,42.48,42.56,42.48,42.51,1008900.0,30.6275,30.6852,30.6275,30.6491,1008900.0
2010-01-14 15:10:00,42.51,42.53,42.48,42.52,720600.0,30.6491,30.6635,30.6275,30.6563,720600.0
2010-01-14 15:20:00,42.51,42.54,42.51,42.51,1064800.0,30.6491,30.6707,30.6491,30.6491,1064800.0
2010-01-14 15:30:00,42.51,42.52,42.44,42.46,1413800.0,30.6491,30.6563,30.5986,30.6131,1413800.0
2010-01-14 15:40:00,42.47,42.5,42.44,42.49,1856300.0,30.6203,30.6419,30.5986,30.6347,1856300.0
2010-01-14 15:50:00,42.49,42.53,42.4,42.45,4626000.0,30.6347,30.6635,30.5698,30.6058,4626000.0
2010-01-15 09:30:00,42.32,42.38,42.28,42.28,1965500.0,30.5121,30.5554,30.4833,30.4833,1965500.0
2010-01-15 09:40:00,42.28,42.29,42.19,42.2,4394600.0,30.4833,30.4905,30.4184,30.4256,4394600.0
2010-01-15 09:50:00,42.21,42.24,42.1,42.13,3901800.0,30.4328,30.4544,30.3535,30.3751,3901800.0
2010-01-15 10:00:00,42.12,42.14,41.97,42.01,4889100.0,30.3679,30.3823,30.2598,30.2886,4889100.0
2010-01-15 10:10:00,42.01,42.07,41.98,42.07,1656700.0,30.2886,30.3319,30.267,30.3319,1656700.0
2010-01-15 10:20:00,42.07,42.1,42.04,42.1,2110300.0,30.3319,30.3535,30.3102,30.3535,2110300.0
2010-01-15 10:30:00,42.09,42.1,42.02,42.04,1527700.0,30.3463,30.3535,30.2958,30.3102,1527700.0
2010-01-15 10:40:00,42.04,42.06,41.95,42.06,2443600.0,30.3102,30.3247,30.2454,30.3247,2443600.0
2010-01-15 10:50:00,42.06,42.07,41.98,42.04,1052000.0,30.3247,30.3319,30.267,30.3102,1052000.0
2010-01-15 11:00:00,42.05,42.09,42.02,42.09,997800.0,30.3175,30.3463,30.2958,30.3463,997800.0
2010-01-15 11:10:00,42.08,42.1,42.06,42.1,642100.0,30.3391,30.3535,30.3247,30.3535,642100.0
2010-01-15 11:20:00,42.09,42.1,42.03,42.05,1018100.0,30.3463,30.3535,30.303,30.3175,1018100.0
2010-01-15 11:30:00,42.05,42.05,42.01,42.02,1176600.0,30.3175,30.3175,30.2886,30.2958,1176600.0
2010-01-15 11:40:00,42.03,42.04,41.99,42.02,932900.0,30.303,30.3102,30.2742,30.2958,932900.0
2010-01-15 11:50:00,42.01,42.02,41.92,41.95,3263000.0,30.2886,30.2958,30.2237,30.2454,3263000.0
2010-01-15 12:00:00,41.95,42.0,41.94,42.0,778600.0,30.2454,30.2814,30.2381,30.2814,778600.0
2010-01-15 12:10:00,42.0,42.01,41.96,41.98,1023000.0,30.2814,30.2886,30.2526,30.267,1023000.0
2010-01-15 12:20:00,41.97,41.98,41.86,41.87,1414100.0,30.2598,30.267,30.1805,30.1877,1414100.0
2010-01-15 12:30:00,41.87,41.91,41.86,41.9,1529700.0,30.1877,30.2165,30.1805,30.2093,1529700.0
2010-01-15 12:40:00,41.9,41.92,41.83,41.88,911200.0,30.2093,30.2237,30.1588,30.1949,911200.0
2010-01-15 12:50:00,41.89,41.92,41.87,41.91,817200.0,30.2021,30.2237,30.1877,30.2165,817200.0
2010-01-15 13:00:00,41.92,41.92,41.87,41.88,786500.0,30.2237,30.2237,30.1877,30.1949,786500.0
2010-01-15 13:10:00,41.88,41.91,41.86,41.89,864400.0,30.1949,30.2165,30.1805,30.2021,864400.0
2010-01-15 13:20:00,41.9,41.91,41.87,41.89,1141300.0,30.2093,30.2165,30.1877,30.2021,1141300.0
2010-01-15 13:30:00,41.88,41.91,41.87,41.89,1218300.0,30.1949,30.2165,30.1877,30.2021,1218300.0
2010-01-15 13:40:00,41.91,41.98,41.89,41.98,1103200.0,30.2165,30.267,30.2021,30.267,1103200.0
2010-01-15 13:50:00,41.98,41.98,41.93,41.96,405700.0,30.267,30.267,30.2309,30.2526,405700.0
2010-01-15 14:00:00,41.96,42.02,41.96,42.01,1622200.0,30.2526,30.2958,30.2526,30.2886,1622200.0
2010-01-15 14:10:00,42.02,42.02,41.98,41.99,933400.0,30.2958,30.2958,30.267,30.2742,933400.0
2010-01-15 14:20:00,41.98,42.0,41.94,41.95,380900.0,30.267,30.2814,30.2381,30.2454,380900.0
2010-01-15 14:30:00,41.94,41.96,41.91,41.94,1935100.0,30.2381,30.2526,30.2165,30.2381,1935100.0
2010-01-15 14:40:00,41.94,41.99,41.92,41.93,906500.0,30.2381,30.2742,30.2237,30.2309,906500.0
2010-01-15 14:50:00,41.93,41.93,41.87,41.89,1691700.0,30.2309,30.2309,30.1877,30.2021,1691700.0
2010-01-15 15:00:00,41.9,41.96,41.88,41.93,3622100.0,30.2093,30.2526,30.1949,30.2309,3622100.0
2010-01-15 15:10:00,41.92,42.0,41.92,41.97,976300.0,30.2237,30.2814,30.2237,30.2598,976300.0
2010-01-15 15:20:00,41.97,42.02,41.96,42.01,1131200.0,30.2598,30.2958,30.2526,30.2886,1131200.0
2010-01-15 15:30:00,42.0,42.03,41.99,42.0,863200.0,30.2814,30.303,30.2742,30.2814,863200.0
2010-01-15 15:40:00,42.0,42.02,41.93,41.93,2483100.0,30.2814,30.2958,30.2309,30.2309,2483100.0
2010-01-15 15:50:00,41.94,42.0,41.91,41.95,6877800.0,30.2381,30.2814,30.2165,30.2454,6877800.0
2010-01-19 09:30:00,42.08,42.37,42.07,42.26,6004900.0,30.3391,30.5482,30.3319,30.4689,6004900.0
2010-01-19 09:40:00,42.26,42.45,42.18,42.44,3128700.0,30.4689,30.6058,30.4112,30.5986,3128700.0
2010-01-19 09:50:00,42.44,42.51,42.4,42.46,2476500.0,30.5986,30.6491,30.5698,30.6131,2476500.0
2010-01-19 10:00:00,42.46,42.54,42.45,42.53,1903200.0,30.6131,30.6707,30.6058,30.6635,1903200.0
2010-01-19 10:10:00,42.53,42.6,42.49,42.52,3499400.0,30.6635,30.714,30.6347,30.6563,3499400.0
2010-01-19 10:20:00,42.53,42.56,42.5,42.51,1294100.0,30.6635,30.6852,30.6419,30.6491,1294100.0
2010-01-19 10:30:00,42.51,42.55,42.5,42.54,1218000.0,30.6491,30.6779,30.6419,30.6707,1218000.0
2010-01-19 10:40:00,42.54,42.63,42.52,42.61,1229900.0,30.6707,30.7356,30.6563,30.7212,1229900.0
2010-01-19 10:50:00,42.62,42.65,42.58,42.61,817000.0,30.7284,30.75,30.6996,30.7212,817000.0
2010-01-19 11:00:00,42.62,42.63,42.55,42.59,787500.0,30.7284,30.7356,30.6779,30.7068,787500.0
2010-01-19 11:10:00,42.6,42.61,42.56,42.58,1103400.0,30.714,30.7212,30.6852,30.6996,1103400.0
2010-01-19 11:20:00,42.58,42.58,42.52,42.54,2003100.0,30.6996,30.6996,30.6563,30.6707,2003100.0
2010-01-19 11:30:00,42.54,42.55,42.5,42.5,927100.0,30.6707,30.6779,30.6419,30.6419,927100.0
2010-01-19 11:40:00,42.5,42.55,42.49,42.51,801500.0,30.6419,30.6779,30.6347,30.6491,801500.0
2010-01-19 11:50:00,42.52,42.52,42.47,42.49,1145600.0,30.6563,30.6563,30.6203,30.6347,1145600.0
2010-01-19 12:00:00,42.5,42.54,42.48,42.54,594600.0,30.6419,30.6707,30.6275,30.6707,594600.0
2010-01-19 12:10:00,42.53,42.57,42.53,42.55,327700.0,30.6635,30.6924,30.6635,30.6779,327700.0
2010-01-19 12:20:00,42.55,42.61,42.54,42.59,805900.0,30.6779,30.7212,30.6707,30.7068,805900.0
2010-01-19 12:30:00,42.59,42.61,42.58,42.58,362400.0,30.7068,30.7212,30.6996,30.6996,362400.0
2010-01-19 12:40:00,42.59,42.62,42.58,42.62,287800.0,30.7068,30.7284,30.6996,30.7284,287800.0
2010-01-19 12:50:00,42.61,42.68,42.61,42.66,474000.0,30.7212,30.7717,30.7212,30.7573,474000.0
2010-01-19 13:00:00,42.65,42.68,42.63,42.65,1056800.0,30.75,30.7717,30.7356,30.75,1056800.0
2010-01-19 13:10:00,42.65,42.65,42.61,42.64,620700.0,30.75,30.75,30.7212,30.7428,620700.0
2010-01-19 13:20:00,42.63,42.65,42.61,42.65,338200.0,30.7356,30.75,30.7212,30.75,338200.0
2010-01-19 13:30:00,42.65,42.65,42.63,42.64,205100.0,30.75,30.75,30.7356,30.7428,205100.0
2010-01-19 13:40:00,42.63,42.64,42.61,42.62,456200.0,30.7356,30.7428,30.7212,30.7284,456200.0
2010-01-19 13:50:00,42.63,42.66,42.62,42.65,253900.0,30.7356,30.7573,30.7284,30.75,253900.0
2010-01-19 14:00:00,42.65,42.69,42.64,42.69,524500.0,30.75,30.7789,30.7428,30.7789,524500.0
2010-01-19 14:10:00,42.69,42.69,42.66,42.67,1150000.0,30.7789,30.7789,30.7573,30.7645,1150000.0
2010-01-19 14:20:00,42.68,42.72,42.67,42.71,613600.0,30.7717,30.8005,30.7645,30.7933,613600.0
2010-01-19 14:30:00,42.71,42.71,42.67,42.69,331700.0,30.7933,30.7933,30.7645,30.7789,331700.0
2010-01-19 14:40:00,42.7,42.7,42.67,42.68,470000.0,30.7861,30.7861,30.7645,30.7717,470000.0
2010-01-19 14:50:00,42.67,42.69,42.66,42.67,455800.0,30.7645,30.7789,30.7573,30.7645,455800.0
2010-01-19 15:00:00,42.68,42.69,42.64,42.65,512200.0,30.7717,30.7789,30.7428,30.75,512200.0
2010-01-19 15:10:00,42.66,42.69,42.65,42.66,800700.0,30.7573,30.7789,30.75,30.7573,800700.0
2010-01-19 15:20:00,42.65,42.74,42.65,42.72,1545500.0,30.75,30.8149,30.75,30.8005,1545500.0
2010-01-19 15:30:00,42.73,42.73,42.7,42.72,1057700.0,30.8077,30.8077,30.7861,30.8005,1057700.0
2010-01-19 15:40:00,42.72,42.78,42.72,42.78,2329600.0,30.8005,30.8438,30.8005,30.8438,2329600.0
2010-01-19 15:50:00,42.77,42.8,42.75,42.77,6376600.0,30.8366,30.8582,30.8221,30.8366,6376600.0
2010-01-20 09:30:00,42.09,42.11,41.92,41.95,3678000.0,30.3463,30.3607,30.2237,30.2454,3678000.0
2010-01-20 09:40:00,41.96,42.0,41.82,41.9,3462500.0,30.2526,30.2814,30.1516,30.2093,3462500.0
2010-01-20 09:50:00,41.9,41.99,41.88,41.89,3022000.0,30.2093,30.2742,30.1949,30.2021,3022000.0
2010-01-20 10:00:00,41.89,41.89,41.69,41.72,3222700.0,30.2021,30.2021,30.0579,30.0795,3222700.0
2010-01-20 10:10:00,41.73,41.74,41.67,41.7,3538700.0,30.0867,30.0939,30.0435,30.0651,3538700.0
2010-01-20 10:20:00,41.71,41.71,41.56,41.57,3709900.0,30.0723,30.0723,29.9642,29.9714,3709900.0
2010-01-20 10:30:00,41.56,42.0,41.54,41.61,2220600.0,29.9642,30.2814,29.9497,30.0002,2220600.0
2010-01-20 10:40:00,41.62,41.63,41.57,41.59,1410200.0,30.0074,30.0146,29.9714,29.9858,1410200.0
2010-01-20 10:50:00,41.59,41.6,41.5,41.52,3538500.0,29.9858,29.993,29.9209,29.9353,3538500.0
2010-01-20 11:00:00,41.53,41.55,41.43,41.45,2896600.0,29.9425,29.957,29.8704,29.8849,2896600.0
2010-01-20 11:10:00,41.44,41.56,41.44,41.55,1521200.0,29.8777,29.9642,29.8777,29.957,1521200.0
2010-01-20 11:20:00,41.55,41.59,41.46,41.59,2732300.0,29.957,29.9858,29.8921,29.9858,2732300.0
2010-01-20 11:30:00,41.58,41.61,41.55,41.59,1266000.0,29.9786,30.0002,29.957,29.9858,1266000.0
2010-01-20 11:40:00,41.59,41.6,41.53,41.53,1296600.0,29.9858,29.993,29.9425,29.9425,1296600.0
2010-01-20 11:50:00,41.54,41.57,41.51,41.54,1232300.0,29.9497,29.9714,29.9281,29.9497,1232300.0
2010-01-20 12:00:00,41.54,41.58,41.5,41.58,846600.0,29.9497,29.9786,29.9209,29.9786,846600.0
2010-01-20 12:10:00,41.58,41.66,41.58,41.62,739600.0,29.9786,30.0363,29.9786,30.0074,739600.0
2010-01-20 12:20:00,41.62,41.65,41.6,41.64,562700.0,30.0074,30.0291,29.993,30.0218,562700.0
2010-01-20 12:30:00,41.64,41.67,41.62,41.66,780400.0,30.0218,30.0435,30.0074,30.0363,780400.0
2010-01-20 12:40:00,41.66,41.67,41.61,41.65,580400.0,30.0363,30.0435,30.0002,30.0291,580400.0
2010-01-20 12:50:00,41.66,41.67,41.6,41.64,529100.0,30.0363,30.0435,29.993,30.0218,529100.0
2010-01-20 13:00:00,41.65,41.65,41.62,41.64,567300.0,30.0291,30.0291,30.0074,30.0218,567300.0
2010-01-20 13:10:00,41.63,41.64,41.59,41.61,818200.0,30.0146,30.0218,29.9858,30.0002,818200.0
2010-01-20 13:20:00,41.61,41.65,41.61,41.65,863100.0,30.0002,30.0291,30.0002,30.0291,863100.0
2010-01-20 13:30:00,41.64,41.69,41.64,41.66,803500.0,30.0218,30.0579,30.0218,30.0363,803500.0
2010-01-20 13:40:00,41.66,41.72,41.66,41.72,481400.0,30.0363,30.0795,30.0363,30.0795,481400.0
2010-01-20 13:50:00,41.72,41.74,41.66,41.67,886800.0,30.0795,30.0939,30.0363,30.0435,886800.0
2010-01-20 14:00:00,41.67,41.7,41.63,41.65,3981700.0,30.0435,30.0651,30.0146,30.0291,3981700.0
2010-01-20 14:10:00,41.64,41.68,41.61,41.65,1256300.0,30.0218,30.0507,30.0002,30.0291,1256300.0
2010-01-20 14:20:00,41.65,41.69,41.65,41.68,566100.0,30.0291,30.0579,30.0291,30.0507,566100.0
2010-01-20 14:30:00,41.68,41.75,41.67,41.73,643800.0,30.0507,30.1012,30.0435,30.0867,643800.0
2010-01-20 14:40:00,41.73,41.78,41.55,41.75,688700.0,30.0867,30.1228,29.957,30.1012,688700.0
2010-01-20 14:50:00,41.76,41.79,41.7,41.73,2253000.0,30.1084,30.13,30.0651,30.0867,2253000.0
2010-01-20 15:00:00,41.73,41.74,41.71,41.71,549800.0,30.0867,30.0939,30.0723,30.0723,549800.0
2010-01-20 15:10:00,41.72,41.75,41.71,41.74,825000.0,30.0795,30.1012,30.0723,30.0939,825000.0
2010-01-20 15:20:00,41.75,41.81,41.74,41.78,1976500.0,30.1012,30.1444,30.0939,30.1228,1976500.0
2010-01-20 15:30:00,41.78,41.8,41.75,41.78,1783000.0,30.1228,30.1372,30.1012,30.1228,1783000.0
2010-01-20 15:40:00,41.78,41.89,41.77,41.89,2274800.0,30.1228,30.2021,30.1156,30.2021,2274800.0
2010-01-20 15:50:00,41.89,41.9,41.75,41.78,5217800.0,30.2021,30.2093,30.1012,30.1228,5217800.0
2010-01-21 09:30:00,41.54,41.68,41.52,41.64,5586700.0,29.9497,30.0507,29.9353,30.0218,5586700.0
2010-01-21 09:40:00,41.64,41.67,41.44,41.47,2580800.0,30.0218,30.0435,29.8777,29.8993,2580800.0
2010-01-21 09:50:00,41.48,41.51,41.4,41.43,2427200.0,29.9065,29.9281,29.8488,29.8704,2427200.0
2010-01-21 10:00:00,41.43,41.58,41.38,41.56,3038300.0,29.8704,29.9786,29.8344,29.9642,3038300.0
2010-01-21 10:10:00,41.57,41.57,41.46,41.47,2154300.0,29.9714,29.9714,29.8921,29.8993,2154300.0
2010-01-21 10:20:00,41.48,41.48,41.0,41.01,6713900.0,29.9065,29.9065,29.5604,29.5676,6713900.0
2010-01-21 10:30:00,41.0,41.32,40.85,40.95,5643000.0,29.5604,29.7911,29.4523,29.5244,5643000.0
2010-01-21 10:40:00,40.96,41.0,40.87,40.89,3195600.0,29.5316,29.5604,29.4667,29.4811,3195600.0
2010-01-21 10:50:00,40.89,40.91,40.81,40.88,3171200.0,29.4811,29.4955,29.4234,29.4739,3171200.0
2010-01-21 11:00:00,40.89,40.96,40.74,40.77,3523200.0,29.4811,29.5316,29.373,29.3946,3523200.0
2010-01-21 11:10:00,40.77,40.81,40.69,40.77,3489300.0,29.3946,29.4234,29.3369,29.3946,3489300.0
2010-01-21 11:20:00,40.77,40.82,40.71,40.76,3561300.0,29.3946,29.4306,29.3513,29.3874,3561300.0
2010-01-21 11:30:00,40.76,40.79,40.66,40.71,6797900.0,29.3874,29.409,29.3153,29.3513,6797900.0
2010-01-21 11:40:00,40.72,40.76,40.5,40.63,4046500.0,29.3585,29.3874,29.1999,29.2937,4046500.0
2010-01-21 11:50:00,40.63,40.81,40.61,40.63,4590100.0,29.2937,29.4234,29.2792,29.2937,4590100.0
2010-01-21 12:00:00,40.64,40.75,40.59,40.68,1961400.0,29.3009,29.3802,29.2648,29.3297,1961400.0
2010-01-21 12:10:00,40.67,40.81,40.67,40.75,2298400.0,29.3225,29.4234,29.3225,29.3802,2298400.0
2010-01-21 12:20:00,40.75,40.76,40.61,40.62,1185000.0,29.3802,29.3874,29.2792,29.2864,1185000.0
2010-01-21 12:30:00,40.62,40.69,40.6,40.65,1252900.0,29.2864,29.3369,29.272,29.3081,1252900.0
2010-01-21 12:40:00,40.64,40.67,40.57,40.58,1735800.0,29.3009,29.3225,29.2504,29.2576,1735800.0
2010-01-21 12:50:00,40.58,40.68,40.57,40.62,3079800.0,29.2576,29.3297,29.2504,29.2864,3079800.0
2010-01-21 13:00:00,40.63,40.65,40.55,40.63,2004900.0,29.2937,29.3081,29.236,29.2937,2004900.0
2010-01-21 13:10:00,40.64,40.66,40.61,40.63,899000.0,29.3009,29.3153,29.2792,29.2937,899000.0
2010-01-21 13:20:00,40.63,40.7,40.62,40.68,801700.0,29.2937,29.3441,29.2864,29.3297,801700.0
2010-01-21 13:30:00,40.69,40.78,40.68,40.76,927000.0,29.3369,29.4018,29.3297,29.3874,927000.0
2010-01-21 13:40:00,40.75,40.76,40.69,40.73,1198500.0,29.3802,29.3874,29.3369,29.3658,1198500.0
2010-01-21 13:50:00,40.73,40.74,40.7,40.72,757900.0,29.3658,29.373,29.3441,29.3585,757900.0
2010-01-21 14:00:00,40.72,40.74,40.62,40.67,1224300.0,29.3585,29.373,29.2864,29.3225,1224300.0
2010-01-21 14:10:00,40.67,40.68,40.62,40.62,626900.0,29.3225,29.3297,29.2864,29.2864,626900.0
2010-01-21 14:20:00,40.62,40.76,40.57,40.75,2224500.0,29.2864,29.3874,29.2504,29.3802,2224500.0
2010-01-21 14:30:00,40.75,40.8,40.72,40.75,1440200.0,29.3802,29.4162,29.3585,29.3802,1440200.0
2010-01-21 14:40:00,40.75,40.76,40.63,40.67,1698900.0,29.3802,29.3874,29.2937,29.3225,1698900.0
2010-01-21 14:50:00,40.67,40.73,40.64,40.71,1578000.0,29.3225,29.3658,29.3009,29.3513,1578000.0
2010-01-21 15:00:00,40.71,40.73,40.56,40.61,1424700.0,29.3513,29.3658,29.2432,29.2792,1424700.0
2010-01-21 15:10:00,40.62,40.62,40.53,40.57,1285200.0,29.2864,29.2864,29.2216,29.2504,1285200.0
2010-01-21 15:20:00,40.56,40.61,40.54,40.59,1968200.0,29.2432,29.2792,29.2288,29.2648,1968200.0
2010-01-21 15:30:00,40.59,40.65,40.54,40.55,1923200.0,29.2648,29.3081,29.2288,29.236,1923200.0
2010-01-21 15:40:00,40.55,40.67,40.55,40.65,2340400.0,29.236,29.3225,29.236,29.3081,2340400.0
2010-01-21 15:50:00,40.65,40.65,40.48,40.5,8312300.0,29.3081,29.3081,29.1855,29.1999,8312300.0
2010-01-22 09:30:00,40.22,40.28,40.05,40.25,6144300.0,28.998,29.0413,28.8755,29.0197,6144300.0
2010-01-22 09:40:00,40.26,40.27,40.14,40.2,4241300.0,29.0269,29.0341,28.9404,28.9836,4241300.0
2010-01-22 09:50:00,40.2,40.25,40.13,40.18,3559700.0,28.9836,29.0197,28.9332,28.9692,3559700.0
2010-01-22 10:00:00,40.19,40.2,39.86,39.86,4608200.0,28.9764,28.9836,28.7385,28.7385,4608200.0
2010-01-22 10:10:00,39.86,40.15,39.77,39.8,4396500.0,28.7385,28.9476,28.6736,28.6952,4396500.0
2010-01-22 10:20:00,39.81,40.04,39.78,40.04,3989200.0,28.7024,28.8683,28.6808,28.8683,3989200.0
2010-01-22 10:30:00,40.04,40.09,39.95,40.04,2892200.0,28.8683,28.9043,28.8034,28.8683,2892200.0
2010-01-22 10:40:00,40.03,40.15,39.99,40.0,2882900.0,28.8611,28.9476,28.8322,28.8394,2882900.0
2010-01-22 10:50:00,40.0,40.17,39.96,40.17,4004600.0,28.8394,28.962,28.8106,28.962,4004600.0
2010-01-22 11:00:00,40.16,40.3,40.16,40.24,2579600.0,28.9548,29.0557,28.9548,29.0125,2579600.0
2010-01-22 11:10:00,40.24,40.32,40.18,40.3,2664000.0,29.0125,29.0701,28.9692,29.0557,2664000.0
2010-01-22 11:20:00,40.3,40.35,40.28,40.34,1821100.0,29.0557,29.0918,29.0413,29.0846,1821100.0
2010-01-22 11:30:00,40.34,40.35,40.23,40.25,1350100.0,29.0846,29.0918,29.0053,29.0197,1350100.0
2010-01-22 11:40:00,40.24,40.29,40.2,40.23,1125500.0,29.0125,29.0485,28.9836,29.0053,1125500.0
2010-01-22 11:50:00,40.23,40.26,40.12,40.14,1543200.0,29.0053,29.0269,28.9259,28.9404,1543200.0
2010-01-22 12:00:00,40.13,40.15,40.09,40.12,1112400.0,28.9332,28.9476,28.9043,28.9259,1112400.0
2010-01-22 12:10:00,40.12,40.22,40.1,40.22,1382600.0,28.9259,28.998,28.9115,28.998,1382600.0
2010-01-22 12:20:00,40.22,40.26,40.18,40.26,938300.0,28.998,29.0269,28.9692,29.0269,938300.0
2010-01-22 12:30:00,40.26,40.29,40.23,40.23,591800.0,29.0269,29.0485,29.0053,29.0053,591800.0
2010-01-22 12:40:00,40.23,40.25,40.19,40.2,710000.0,29.0053,29.0197,28.9764,28.9836,710000.0
2010-01-22 12:50:00,40.2,40.24,40.16,40.16,735800.0,28.9836,29.0125,28.9548,28.9548,735800.0
2010-01-22 13:00:00,40.17,40.17,40.08,40.09,1170400.0,28.962,28.962,28.8971,28.9043,1170400.0
2010-01-22 13:10:00,40.09,40.13,40.09,40.12,714000.0,28.9043,28.9332,28.9043,28.9259,714000.0
2010-01-22 13:20:00,40.12,40.18,40.08,40.11,1138900.0,28.9259,28.9692,28.8971,28.9187,1138900.0
2010-01-22 13:30:00,40.11,40.16,40.07,40.08,2052900.0,28.9187,28.9548,28.8899,28.8971,2052900.0
2010-01-22 13:40:00,40.07,40.1,39.98,40.05,1330200.0,28.8899,28.9115,28.825,28.8755,1330200.0
2010-01-22 13:50:00,40.04,40.06,40.0,40.02,603200.0,28.8683,28.8827,28.8394,28.8539,603200.0
2010-01-22 14:00:00,40.03,40.09,40.02,40.04,1941600.0,28.8611,28.9043,28.8539,28.8683,1941600.0
2010-01-22 14:10:00,40.03,40.07,39.98,40.03,1721900.0,28.8611,28.8899,28.825,28.8611,1721900.0
2010-01-22 14:20:00,40.03,40.04,39.95,39.96,1078300.0,28.8611,28.8683,28.8034,28.8106,1078300.0
2010-01-22 14:30:00,39.96,40.04,39.93,39.95,1191300.0,28.8106,28.8683,28.789,28.8034,1191300.0
2010-01-22 14:40:00,39.96,39.97,39.86,39.86,1483700.0,28.8106,28.8178,28.7385,28.7385,1483700.0
2010-01-22 14:50:00,39.86,39.92,39.81,39.81,1977500.0,28.7385,28.7818,28.7024,28.7024,1977500.0
2010-01-22 15:00:00,39.8,39.93,39.78,39.8,2372800.0,28.6952,28.789,28.6808,28.6952,2372800.0
2010-01-22 15:10:00,39.81,39.82,39.67,39.7,3228700.0,28.7024,28.7097,28.6015,28.6231,3228700.0
2010-01-22 15:20:00,39.7,39.8,39.68,39.78,2110400.0,28.6231,28.6952,28.6087,28.6808,2110400.0
2010-01-22 15:30:00,39.79,39.81,39.66,39.69,3249200.0,28.688,28.7024,28.5943,28.6159,3249200.0
2010-01-22 15:40:00,39.69,39.75,39.53,39.58,5879900.0,28.6159,28.6592,28.5006,28.5366,5879900.0
2010-01-22 15:50:00,39.6,39.68,39.55,39.61,8681000.0,28.551,28.6087,28.515,28.5582,8681000.0
2010-01-25 09:30:00,40.13,40.25,40.07,40.2,5023100.0,28.9332,29.0197,28.8899,28.9836,5023100.0
2010-01-25 09:40:00,40.19,40.29,40.16,40.27,4639400.0,28.9764,29.0485,28.9548,29.0341,4639400.0
2010-01-25 09:50:00,40.26,40.32,40.17,40.17,3430700.0,29.0269,29.0701,28.962,28.962,3430700.0
2010-01-25 10:00:00,40.16,40.25,40.0,40.05,4987500.0,28.9548,29.0197,28.8394,28.8755,4987500.0
2010-01-25 10:10:00,40.05,40.07,39.93,40.01,6157800.0,28.8755,28.8899,28.789,28.8466,6157800.0
2010-01-25 10:20:00,40.01,40.08,39.94,40.02,3721000.0,28.8466,28.8971,28.7962,28.8539,3721000.0
2010-01-25 10:30:00,40.03,40.07,39.96,39.98,3207500.0,28.8611,28.8899,28.8106,28.825,3207500.0
2010-01-25 10:40:00,39.98,39.98,39.87,39.9,3048000.0,28.825,28.825,28.7457,28.7673,3048000.0
2010-01-25 10:50:00,39.9,40.02,39.87,39.97,1443100.0,28.7673,28.8539,28.7457,28.8178,1443100.0
2010-01-25 11:00:00,39.96,39.97,39.78,39.84,1136900.0,28.8106,28.8178,28.6808,28.7241,1136900.0
2010-01-25 11:10:00,39.85,39.88,39.76,39.85,1828900.0,28.7313,28.7529,28.6664,28.7313,1828900.0
2010-01-25 11:20:00,39.85,39.92,39.81,39.81,1796700.0,28.7313,28.7818,28.7024,28.7024,1796700.0
2010-01-25 11:30:00,39.81,39.83,39.67,39.71,2124900.0,28.7024,28.7169,28.6015,28.6303,2124900.0
2010-01-25 11:40:00,39.72,39.77,39.7,39.75,1734300.0,28.6376,28.6736,28.6231,28.6592,1734300.0
2010-01-25 11:50:00,39.75,39.89,39.74,39.78,1240000.0,28.6592,28.7601,28.652,28.6808,1240000.0
2010-01-25 12:00:00,39.78,39.9,39.78,39.84,1464100.0,28.6808,28.7673,28.6808,28.7241,1464100.0
2010-01-25 12:10:00,39.83,39.9,39.81,39.83,700100.0,28.7169,28.7673,28.7024,28.7169,700100.0
2010-01-25 12:20:00,39.84,39.94,39.83,39.87,1437100.0,28.7241,28.7962,28.7169,28.7457,1437100.0
2010-01-25 12:30:00,39.86,39.95,39.85,39.93,593400.0,28.7385,28.8034,28.7313,28.789,593400.0
2010-01-25 12:40:00,39.92,39.98,39.91,39.95,797600.0,28.7818,28.825,28.7745,28.8034,797600.0
2010-01-25 12:50:00,39.95,39.99,39.92,39.95,695000.0,28.8034,28.8322,28.7818,28.8034,695000.0
2010-01-25 13:00:00,39.96,40.0,39.91,39.94,649600.0,28.8106,28.8394,28.7745,28.7962,649600.0
2010-01-25 13:10:00,39.94,39.97,39.92,39.96,652500.0,28.7962,28.8178,28.7818,28.8106,652500.0
2010-01-25 13:20:00,39.95,40.01,39.95,39.99,972600.0,28.8034,28.8466,28.8034,28.8322,972600.0
2010-01-25 13:30:00,39.99,40.01,39.91,39.95,664400.0,28.8322,28.8466,28.7745,28.8034,664400.0
2010-01-25 13:40:00,39.94,39.98,39.92,39.96,232200.0,28.7962,28.825,28.7818,28.8106,232200.0
2010-01-25 13:50:00,39.96,39.97,39.92,39.94,434100.0,28.8106,28.8178,28.7818,28.7962,434100.0
2010-01-25 14:00:00,39.93,39.98,39.93,39.98,589000.0,28.789,28.825,28.789,28.825,589000.0
2010-01-25 14:10:00,39.97,40.0,39.96,39.98,625100.0,28.8178,28.8394,28.8106,28.825,625100.0
2010-01-25 14:20:00,39.98,40.03,39.97,40.02,870300.0,28.825,28.8611,28.8178,28.8539,870300.0
2010-01-25 14:30:00,40.03,40.03,39.96,39.98,836900.0,28.8611,28.8611,28.8106,28.825,836900.0
2010-01-25 14:40:00,39.98,40.03,39.97,39.99,521100.0,28.825,28.8611,28.8178,28.8322,521100.0
2010-01-25 14:50:00,40.0,40.09,39.99,40.09,1380500.0,28.8394,28.9043,28.8322,28.9043,1380500.0
2010-01-25 15:00:00,40.09,40.09,39.93,39.98,1712300.0,28.9043,28.9043,28.789,28.825,1712300.0
2010-01-25 15:10:00,39.99,40.02,39.93,39.96,1039900.0,28.8322,28.8539,28.789,28.8106,1039900.0
2010-01-25 15:20:00,39.97,39.97,39.92,39.93,973900.0,28.8178,28.8178,28.7818,28.789,973900.0
2010-01-25 15:30:00,39.94,40.02,39.93,39.97,1918100.0,28.7962,28.8539,28.789,28.8178,1918100.0
2010-01-25 15:40:00,39.97,39.98,39.85,39.85,2364800.0,28.8178,28.825,28.7313,28.7313,2364800.0
2010-01-25 15:50:00,39.85,39.95,39.7,39.87,5843400.0,28.7313,28.8034,28.6231,28.7457,5843400.0
2010-01-26 09:30:00,39.13,39.14,38.98,39.04,10567100.0,28.2122,28.2194,28.104,28.1473,10567100.0
2010-01-26 09:40:00,39.04,39.16,39.0,39.09,4968600.0,28.1473,28.2338,28.1184,28.1833,4968600.0
2010-01-26 09:50:00,39.09,39.11,38.96,39.04,2366100.0,28.1833,28.1978,28.0896,28.1473,2366100.0
2010-01-26 10:00:00,39.03,39.29,39.0,39.23,4059500.0,28.1401,28.3275,28.1184,28.2843,4059500.0
2010-01-26 10:10:00,39.24,39.35,39.21,39.3,2893900.0,28.2915,28.3708,28.2699,28.3347,2893900.0
2010-01-26 10:20:00,39.3,39.4,39.24,39.28,3498300.0,28.3347,28.4068,28.2915,28.3203,3498300.0
2010-01-26 10:30:00,39.29,39.29,39.14,39.15,2894600.0,28.3275,28.3275,28.2194,28.2266,2894600.0
2010-01-26 10:40:00,39.15,39.26,39.13,39.19,1642800.0,28.2266,28.3059,28.2122,28.2554,1642800.0
2010-01-26 10:50:00,39.19,39.45,39.12,39.17,1868700.0,28.2554,28.4429,28.205,28.241,1868700.0
2010-01-26 11:00:00,39.17,39.29,39.15,39.29,1774300.0,28.241,28.3275,28.2266,28.3275,1774300.0
2010-01-26 11:10:00,39.28,39.31,39.22,39.29,1456900.0,28.3203,28.342,28.2771,28.3275,1456900.0
2010-01-26 11:20:00,39.29,39.37,39.15,39.36,1305100.0,28.3275,28.3852,28.2266,28.378,1305100.0
2010-01-26 11:30:00,39.36,39.42,39.31,39.41,1121100.0,28.378,28.4213,28.342,28.414,1121100.0
2010-01-26 11:40:00,39.42,39.43,35.81,39.38,1753500.0,28.4213,28.4285,25.8185,28.3924,1753500.0
2010-01-26 11:50:00,39.39,39.44,39.37,39.4,751000.0,28.3996,28.4357,28.3852,28.4068,751000.0
2010-01-26 12:00:00,39.41,39.44,39.4,39.43,552400.0,28.414,28.4357,28.4068,28.4285,552400.0
2010-01-26 12:10:00,39.42,39.45,39.4,39.43,908600.0,28.4213,28.4429,28.4068,28.4285,908600.0
2010-01-26 12:20:00,39.43,39.53,39.42,39.52,1471100.0,28.4285,28.5006,28.4213,28.4934,1471100.0
2010-01-26 12:30:00,39.51,39.57,39.5,39.56,1146100.0,28.4861,28.5294,28.4789,28.5222,1146100.0
2010-01-26 12:40:00,39.56,39.6,39.54,39.58,834200.0,28.5222,28.551,28.5078,28.5366,834200.0
2010-01-26 12:50:00,39.58,39.6,39.55,39.55,620400.0,28.5366,28.551,28.515,28.515,620400.0
2010-01-26 13:00:00,39.55,39.56,39.49,39.49,570900.0,28.515,28.5222,28.4717,28.4717,570900.0
2010-01-26 13:10:00,39.49,39.52,39.45,39.46,610900.0,28.4717,28.4934,28.4429,28.4501,610900.0
2010-01-26 13:20:00,39.47,39.5,39.42,39.45,619900.0,28.4573,28.4789,28.4213,28.4429,619900.0
2010-01-26 13:30:00,39.45,39.49,39.44,39.47,324700.0,28.4429,28.4717,28.4357,28.4573,324700.0
2010-01-26 13:40:00,39.47,39.5,39.45,39.49,1269100.0,28.4573,28.4789,28.4429,28.4717,1269100.0
2010-01-26 13:50:00,39.49,39.51,39.48,39.5,801000.0,28.4717,28.4861,28.4645,28.4789,801000.0
2010-01-26 14:00:00,39.51,39.52,39.45,39.47,825500.0,28.4861,28.4934,28.4429,28.4573,825500.0
2010-01-26 14:10:00,39.47,39.48,39.39,39.42,806600.0,28.4573,28.4645,28.3996,28.4213,806600.0
2010-01-26 14:20:00,39.41,39.46,39.37,39.37,617900.0,28.414,28.4501,28.3852,28.3852,617900.0
2010-01-26 14:30:00,39.38,39.39,39.31,39.32,1148300.0,28.3924,28.3996,28.342,28.3492,1148300.0
2010-01-26 14:40:00,39.31,39.39,39.31,39.37,994400.0,28.342,28.3996,28.342,28.3852,994400.0
2010-01-26 14:50:00,39.37,39.42,39.35,39.42,574500.0,28.3852,28.4213,28.3708,28.4213,574500.0
2010-01-26 15:00:00,39.42,39.42,39.36,39.36,682600.0,28.4213,28.4213,28.378,28.378,682600.0
2010-01-26 15:10:00,39.35,39.37,39.28,39.33,1232000.0,28.3708,28.3852,28.3203,28.3564,1232000.0
2010-01-26 15:20:00,39.33,39.33,39.2,39.21,3014800.0,28.3564,28.3564,28.2626,28.2699,3014800.0
2010-01-26 15:30:00,39.22,39.27,39.13,39.17,3037500.0,28.2771,28.3131,28.2122,28.241,3037500.0
2010-01-26 15:40:00,39.18,39.18,39.0,39.12,3772600.0,28.2482,28.2482,28.1184,28.205,3772600.0
2010-01-26 15:50:00,39.12,39.31,39.04,39.05,11411700.0,28.205,28.342,28.1473,28.1545,11411700.0
2010-01-27 09:30:00,38.78,39.0,38.73,38.98,5570400.0,27.9598,28.1184,27.9238,28.104,5570400.0
2010-01-27 09:40:00,38.97,38.99,38.82,38.89,2766900.0,28.0968,28.1112,27.9887,28.0391,2766900.0
2010-01-27 09:50:00,38.89,38.93,38.82,38.83,1991900.0,28.0391,28.068,27.9887,27.9959,1991900.0
2010-01-27 10:00:00,38.82,38.83,38.62,38.68,5857400.0,27.9887,27.9959,27.8445,27.8877,5857400.0
2010-01-27 10:10:00,38.68,38.68,38.43,38.48,4030200.0,27.8877,27.8877,27.7075,27.7435,4030200.0
2010-01-27 10:20:00,38.48,38.63,38.46,38.58,2798700.0,27.7435,27.8517,27.7291,27.8156,2798700.0
2010-01-27 10:30:00,38.58,38.62,38.51,38.53,2633000.0,27.8156,27.8445,27.7652,27.7796,2633000.0
2010-01-27 10:40:00,38.53,38.64,38.48,38.53,1607400.0,27.7796,27.8589,27.7435,27.7796,1607400.0
2010-01-27 10:50:00,38.52,38.74,38.52,38.72,1688500.0,27.7724,27.931,27.7724,27.9166,1688500.0
2010-01-27 11:00:00,38.71,38.72,38.63,38.64,1424700.0,27.9094,27.9166,27.8517,27.8589,1424700.0
2010-01-27 11:10:00,38.65,38.68,38.55,38.67,2146000.0,27.8661,27.8877,27.794,27.8805,2146000.0
2010-01-27 11:20:00,38.66,38.67,38.57,38.62,1722300.0,27.8733,27.8805,27.8084,27.8445,1722300.0
2010-01-27 11:30:00,38.62,38.66,38.59,38.65,943900.0,27.8445,27.8733,27.8228,27.8661,943900.0
2010-01-27 11:40:00,38.65,38.66,38.6,38.65,836500.0,27.8661,27.8733,27.8301,27.8661,836500.0
2010-01-27 11:50:00,38.65,38.74,38.63,38.69,1901000.0,27.8661,27.931,27.8517,27.8949,1901000.0
2010-01-27 12:00:00,38.68,38.71,38.68,38.69,584400.0,27.8877,27.9094,27.8877,27.8949,584400.0
2010-01-27 12:10:00,38.69,38.72,38.63,38.63,1106300.0,27.8949,27.9166,27.8517,27.8517,1106300.0
2010-01-27 12:20:00,38.63,38.69,38.62,38.67,1205900.0,27.8517,27.8949,27.8445,27.8805,1205900.0
2010-01-27 12:30:00,38.67,38.7,38.63,38.65,631400.0,27.8805,27.9021,27.8517,27.8661,631400.0
2010-01-27 12:40:00,38.63,38.7,38.6,38.61,714800.0,27.8517,27.9021,27.8301,27.8373,714800.0
2010-01-27 12:50:00,38.61,38.61,38.54,38.56,867100.0,27.8373,27.8373,27.7868,27.8012,867100.0
2010-01-27 13:00:00,38.57,38.62,38.54,38.6,502200.0,27.8084,27.8445,27.7868,27.8301,502200.0
2010-01-27 13:10:00,38.6,38.61,38.49,38.5,1600800.0,27.8301,27.8373,27.7507,27.758,1600800.0
2010-01-27 13:20:00,38.51,38.52,38.47,38.49,770600.0,27.7652,27.7724,27.7363,27.7507,770600.0
2010-01-27 13:30:00,38.48,38.58,38.47,38.57,743700.0,27.7435,27.8156,27.7363,27.8084,743700.0
2010-01-27 13:40:00,38.58,38.59,38.54,38.56,516400.0,27.8156,27.8228,27.7868,27.8012,516400.0
2010-01-27 13:50:00,38.56,38.57,38.51,38.54,412700.0,27.8012,27.8084,27.7652,27.7868,412700.0
2010-01-27 14:00:00,38.54,38.6,38.54,38.56,597000.0,27.7868,27.8301,27.7868,27.8012,597000.0
2010-01-27 14:10:00,38.56,38.64,38.38,38.64,1678100.0,27.8012,27.8589,27.6714,27.8589,1678100.0
2010-01-27 14:20:00,38.63,38.71,38.5,38.58,4216800.0,27.8517,27.9094,27.758,27.8156,4216800.0
2010-01-27 14:30:00,38.57,38.74,38.54,38.7,2328900.0,27.8084,27.931,27.7868,27.9021,2328900.0
2010-01-27 14:40:00,38.7,38.88,38.7,38.79,4560000.0,27.9021,28.0319,27.9021,27.967,4560000.0
2010-01-27 14:50:00,38.79,38.86,38.69,38.85,2293100.0,27.967,28.0175,27.8949,28.0103,2293100.0
2010-01-27 15:00:00,38.84,38.87,38.71,38.76,1496000.0,28.0031,28.0247,27.9094,27.9454,1496000.0
2010-01-27 15:10:00,38.76,38.76,38.65,38.73,1256600.0,27.9454,27.9454,27.8661,27.9238,1256600.0
2010-01-27 15:20:00,38.73,38.91,38.73,38.9,1382500.0,27.9238,28.0536,27.9238,28.0463,1382500.0
2010-01-27 15:30:00,38.9,39.07,38.89,39.05,3681400.0,28.0463,28.1689,28.0391,28.1545,3681400.0
2010-01-27 15:40:00,39.04,39.06,38.91,38.92,3531900.0,28.1473,28.1617,28.0536,28.0608,3531900.0
2010-01-27 15:50:00,38.92,39.12,38.91,38.98,7812600.0,28.0608,28.205,28.0536,28.104,7812600.0
2010-01-28 09:30:00,39.33,39.48,39.1,39.12,5308800.0,28.3564,28.4645,28.1905,28.205,5308800.0
2010-01-28 09:40:00,39.12,39.23,39.05,39.15,6663900.0,28.205,28.2843,28.1545,28.2266,6663900.0
2010-01-28 09:50:00,39.15,39.2,39.03,39.13,4490600.0,28.2266,28.2626,28.1401,28.2122,4490600.0
2010-01-28 10:00:00,39.13,39.14,38.89,38.89,3285200.0,28.2122,28.2194,28.0391,28.0391,3285200.0
2010-01-28 10:10:00,38.88,38.9,38.82,38.86,2880800.0,28.0319,28.0463,27.9887,28.0175,2880800.0
2010-01-28 10:20:00,38.86,38.91,38.8,38.85,2055100.0,28.0175,28.0536,27.9742,28.0103,2055100.0
2010-01-28 10:30:00,38.85,38.96,38.8,38.95,1762300.0,28.0103,28.0896,27.9742,28.0824,1762300.0
2010-01-28 10:40:00,38.94,38.97,38.79,38.79,2162400.0,28.0752,28.0968,27.967,27.967,2162400.0
2010-01-28 10:50:00,38.8,38.85,38.75,38.79,3513000.0,27.9742,28.0103,27.9382,27.967,3513000.0
2010-01-28 11:00:00,38.79,38.8,38.62,38.63,2456500.0,27.967,27.9742,27.8445,27.8517,2456500.0
2010-01-28 11:10:00,38.63,38.75,38.62,38.64,1637300.0,27.8517,27.9382,27.8445,27.8589,1637300.0
2010-01-28 11:20:00,38.65,38.69,38.59,38.62,1775300.0,27.8661,27.8949,27.8228,27.8445,1775300.0
2010-01-28 11:30:00,38.62,38.65,38.36,38.47,4541900.0,27.8445,27.8661,27.657,27.7363,4541900.0
2010-01-28 11:40:00,38.47,38.58,38.43,38.54,2265600.0,27.7363,27.8156,27.7075,27.7868,2265600.0
2010-01-28 11:50:00,38.54,38.61,38.52,38.58,1615000.0,27.7868,27.8373,27.7724,27.8156,1615000.0
2010-01-28 12:00:00,38.58,38.59,38.51,38.53,1200000.0,27.8156,27.8228,27.7652,27.7796,1200000.0
2010-01-28 12:10:00,38.55,38.57,38.51,38.51,618200.0,27.794,27.8084,27.7652,27.7652,618200.0
2010-01-28 12:20:00,38.51,38.51,38.41,38.42,1639200.0,27.7652,27.7652,27.6931,27.7003,1639200.0
2010-01-28 12:30:00,38.43,38.58,38.39,38.45,3262800.0,27.7075,27.8156,27.6786,27.7219,3262800.0
2010-01-28 12:40:00,38.46,38.47,38.38,38.45,1175600.0,27.7291,27.7363,27.6714,27.7219,1175600.0
2010-01-28 12:50:00,38.44,38.58,38.44,38.58,903900.0,27.7147,27.8156,27.7147,27.8156,903900.0
2010-01-28 13:00:00,38.58,38.61,38.53,38.58,826000.0,27.8156,27.8373,27.7796,27.8156,826000.0
2010-01-28 13:10:00,38.58,38.62,38.55,38.6,980500.0,27.8156,27.8445,27.794,27.8301,980500.0
2010-01-28 13:20:00,38.61,38.7,38.6,38.69,777700.0,27.8373,27.9021,27.8301,27.8949,777700.0
2010-01-28 13:30:00,38.68,38.73,38.65,38.66,551900.0,27.8877,27.9238,27.8661,27.8733,551900.0
2010-01-28 13:40:00,38.67,38.78,38.66,38.74,986300.0,27.8805,27.9598,27.8733,27.931,986300.0
2010-01-28 13:50:00,38.74,38.8,38.66,38.67,783700.0,27.931,27.9742,27.8733,27.8805,783700.0
2010-01-28 14:00:00,38.66,38.69,38.64,38.67,1721900.0,27.8733,27.8949,27.8589,27.8805,1721900.0
2010-01-28 14:10:00,38.66,38.66,38.53,38.57,1230300.0,27.8733,27.8733,27.7796,27.8084,1230300.0
2010-01-28 14:20:00,38.58,38.7,38.58,38.68,795600.0,27.8156,27.9021,27.8156,27.8877,795600.0
2010-01-28 14:30:00,38.67,38.68,38.59,38.61,1246300.0,27.8805,27.8877,27.8228,27.8373,1246300.0
2010-01-28 14:40:00,38.61,38.74,38.6,38.73,729700.0,27.8373,27.931,27.8301,27.9238,729700.0
2010-01-28 14:50:00,38.74,38.81,38.74,38.74,799100.0,27.931,27.9815,27.931,27.931,799100.0
2010-01-28 15:00:00,38.74,38.94,38.73,38.9,2539800.0,27.931,28.0752,27.9238,28.0463,2539800.0
2010-01-28 15:10:00,38.89,38.94,38.83,38.86,1145100.0,28.0391,28.0752,27.9959,28.0175,1145100.0
2010-01-28 15:20:00,38.87,38.97,38.87,38.91,2008800.0,28.0247,28.0968,28.0247,28.0536,2008800.0
2010-01-28 15:30:00,38.91,38.96,38.87,38.96,1699000.0,28.0536,28.0896,28.0247,28.0896,1699000.0
2010-01-28 15:40:00,38.96,38.99,38.76,38.77,3355800.0,28.0896,28.1112,27.9454,27.9526,3355800.0
2010-01-28 15:50:00,38.77,38.82,38.69,38.72,8483200.0,27.9526,27.9887,27.8949,27.9166,8483200.0
2010-01-29 09:30:00,39.15,39.26,39.01,39.01,7148100.0,28.2266,28.3059,28.1257,28.1257,7148100.0
2010-01-29 09:40:00,39.01,39.19,38.96,39.13,4811100.0,28.1257,28.2554,28.0896,28.2122,4811100.0
2010-01-29 09:50:00,39.12,39.21,39.05,39.14,6144100.0,28.205,28.2699,28.1545,28.2194,6144100.0
2010-01-29 10:00:00,39.14,39.17,38.96,38.96,4079500.0,28.2194,28.241,28.0896,28.0896,4079500.0
2010-01-29 10:10:00,38.97,39.1,38.94,39.03,3996900.0,28.0968,28.1905,28.0752,28.1401,3996900.0
2010-01-29 10:20:00,39.03,39.24,38.98,39.18,4983600.0,28.1401,28.2915,28.104,28.2482,4983600.0
2010-01-29 10:30:00,39.19,39.22,39.13,39.15,3847800.0,28.2554,28.2771,28.2122,28.2266,3847800.0
2010-01-29 10:40:00,39.14,39.16,39.05,39.1,1552500.0,28.2194,28.2338,28.1545,28.1905,1552500.0
2010-01-29 10:50:00,39.11,39.11,38.93,39.01,2418600.0,28.1978,28.1978,28.068,28.1257,2418600.0
2010-01-29 11:00:00,39.01,39.06,38.95,38.99,2227000.0,28.1257,28.1617,28.0824,28.1112,2227000.0
2010-01-29 11:10:00,38.99,39.02,38.89,38.9,2846000.0,28.1112,28.1329,28.0391,28.0463,2846000.0
2010-01-29 11:20:00,38.91,38.91,38.74,38.81,3304500.0,28.0536,28.0536,27.931,27.9815,3304500.0
2010-01-29 11:30:00,38.8,38.82,38.67,38.78,3697100.0,27.9742,27.9887,27.8805,27.9598,3697100.0
2010-01-29 11:40:00,38.78,38.82,38.75,38.78,1943500.0,27.9598,27.9887,27.9382,27.9598,1943500.0
2010-01-29 11:50:00,38.78,38.85,38.66,38.66,1998900.0,27.9598,28.0103,27.8733,27.8733,1998900.0
2010-01-29 12:00:00,38.66,38.73,38.58,38.6,2231200.0,27.8733,27.9238,27.8156,27.8301,2231200.0
2010-01-29 12:10:00,38.59,38.69,38.58,38.68,1889900.0,27.8228,27.8949,27.8156,27.8877,1889900.0
2010-01-29 12:20:00,38.67,38.71,38.65,38.7,1602600.0,27.8805,27.9094,27.8661,27.9021,1602600.0
2010-01-29 12:30:00,38.69,38.72,38.61,38.68,1200400.0,27.8949,27.9166,27.8373,27.8877,1200400.0
2010-01-29 12:40:00,38.69,38.69,38.61,38.66,1016300.0,27.8949,27.8949,27.8373,27.8733,1016300.0
2010-01-29 12:50:00,38.66,38.78,38.65,38.76,1279200.0,27.8733,27.9598,27.8661,27.9454,1279200.0
2010-01-29 13:00:00,38.76,38.79,38.69,38.77,1510200.0,27.9454,27.967,27.8949,27.9526,1510200.0
2010-01-29 13:10:00,38.77,38.79,38.74,38.75,1734500.0,27.9526,27.967,27.931,27.9382,1734500.0
2010-01-29 13:20:00,38.75,38.79,38.74,38.74,883100.0,27.9382,27.967,27.931,27.931,883100.0
2010-01-29 13:30:00,38.74,38.75,38.67,38.69,907000.0,27.931,27.9382,27.8805,27.8949,907000.0
2010-01-29 13:40:00,38.68,38.69,38.54,38.54,1568900.0,27.8877,27.8949,27.7868,27.7868,1568900.0
2010-01-29 13:50:00,38.55,38.59,38.5,38.57,1813700.0,27.794,27.8228,27.758,27.8084,1813700.0
2010-01-29 14:00:00,38.56,38.6,38.51,38.53,2461400.0,27.8012,27.8301,27.7652,27.7796,2461400.0
2010-01-29 14:10:00,38.54,38.63,38.53,38.57,1804800.0,27.7868,27.8517,27.7796,27.8084,1804800.0
2010-01-29 14:20:00,38.57,38.58,38.5,38.54,1360400.0,27.8084,27.8156,27.758,27.7868,1360400.0
2010-01-29 14:30:00,38.54,38.55,38.4,38.45,2015000.0,27.7868,27.794,27.6859,27.7219,2015000.0
2010-01-29 14:40:00,38.45,38.47,38.31,38.32,2056800.0,27.7219,27.7363,27.621,27.6282,2056800.0
2010-01-29 14:50:00,38.33,38.34,38.2,38.31,4439300.0,27.6354,27.6426,27.5417,27.621,4439300.0
2010-01-29 15:00:00,38.32,38.34,38.25,38.29,2917500.0,27.6282,27.6426,27.5777,27.6065,2917500.0
2010-01-29 15:10:00,38.28,38.3,38.1,38.21,5556600.0,27.5993,27.6138,27.4696,27.5489,5556600.0
2010-01-29 15:20:00,38.21,38.23,38.15,38.2,2369500.0,27.5489,27.5633,27.5056,27.5417,2369500.0
2010-01-29 15:30:00,38.19,38.35,38.08,38.34,3787900.0,27.5344,27.6498,27.4551,27.6426,3787900.0
2010-01-29 15:40:00,38.34,38.39,38.28,38.3,3733700.0,27.6426,27.6786,27.5993,27.6138,3733700.0
2010-01-29 15:50:00,38.31,38.46,38.26,38.27,11913600.0,27.621,27.7291,27.5849,27.5921,11913600.0
2010-02-01 09:30:00,38.64,38.8,38.61,38.73,5546100.0,27.8589,27.9742,27.8373,27.9238,5546100.0
2010-02-01 09:40:00,38.74,38.85,38.7,38.85,4950200.0,27.931,28.0103,27.9021,28.0103,4950200.0
2010-02-01 09:50:00,38.84,38.87,38.79,38.83,2416000.0,28.0031,28.0247,27.967,27.9959,2416000.0
2010-02-01 10:00:00,38.83,38.93,38.73,38.79,3974800.0,27.9959,28.068,27.9238,27.967,3974800.0
2010-02-01 10:10:00,38.8,38.97,38.76,38.96,3330200.0,27.9742,28.0968,27.9454,28.0896,3330200.0
2010-02-01 10:20:00,38.96,39.08,38.95,39.03,3930900.0,28.0896,28.1761,28.0824,28.1401,3930900.0
2010-02-01 10:30:00,39.02,39.07,38.98,38.99,2979100.0,28.1329,28.1689,28.104,28.1112,2979100.0
2010-02-01 10:40:00,39.0,39.03,38.93,38.98,2712900.0,28.1184,28.1401,28.068,28.104,2712900.0
2010-02-01 10:50:00,38.98,39.03,38.84,38.84,2414100.0,28.104,28.1401,28.0031,28.0031,2414100.0
2010-02-01 11:00:00,38.83,38.94,38.8,38.93,1701500.0,27.9959,28.0752,27.9742,28.068,1701500.0
2010-02-01 11:10:00,38.93,38.97,38.88,38.97,1383400.0,28.068,28.0968,28.0319,28.0968,1383400.0
2010-02-01 11:20:00,38.97,39.04,38.97,39.02,1873600.0,28.0968,28.1473,28.0968,28.1329,1873600.0
2010-02-01 11:30:00,39.01,39.02,38.97,39.0,602400.0,28.1257,28.1329,28.0968,28.1184,602400.0
2010-02-01 11:40:00,39.0,39.02,38.95,38.96,534900.0,28.1184,28.1329,28.0824,28.0896,534900.0
2010-02-01 11:50:00,38.96,38.97,38.9,38.91,997500.0,28.0896,28.0968,28.0463,28.0536,997500.0
2010-02-01 12:00:00,38.91,38.97,38.91,38.94,605700.0,28.0536,28.0968,28.0536,28.0752,605700.0
2010-02-01 12:10:00,38.95,38.96,38.9,38.96,657600.0,28.0824,28.0896,28.0463,28.0896,657600.0
2010-02-01 12:20:00,38.95,38.96,38.9,38.92,900200.0,28.0824,28.0896,28.0463,28.0608,900200.0
2010-02-01 12:30:00,38.92,38.96,38.9,38.92,794400.0,28.0608,28.0896,28.0463,28.0608,794400.0
2010-02-01 12:40:00,38.92,39.02,38.9,39.02,860900.0,28.0608,28.1329,28.0463,28.1329,860900.0
2010-02-01 12:50:00,39.02,39.06,39.01,39.04,990800.0,28.1329,28.1617,28.1257,28.1473,990800.0
2010-02-01 13:00:00,39.05,39.06,39.0,39.05,410500.0,28.1545,28.1617,28.1184,28.1545,410500.0
2010-02-01 13:10:00,39.05,39.1,39.04,39.08,466700.0,28.1545,28.1905,28.1473,28.1761,466700.0
2010-02-01 13:20:00,39.08,39.11,39.08,39.1,830700.0,28.1761,28.1978,28.1761,28.1905,830700.0
2010-02-01 13:30:00,39.1,39.13,39.06,39.07,1271100.0,28.1905,28.2122,28.1617,28.1689,1271100.0
2010-02-01 13:40:00,39.06,39.11,39.03,39.09,889400.0,28.1617,28.1978,28.1401,28.1833,889400.0
2010-02-01 13:50:00,39.09,39.15,39.08,39.12,715900.0,28.1833,28.2266,28.1761,28.205,715900.0
2010-02-01 14:00:00,39.11,39.14,39.04,39.05,721500.0,28.1978,28.2194,28.1473,28.1545,721500.0
2010-02-01 14:10:00,39.05,39.07,38.99,39.06,660000.0,28.1545,28.1689,28.1112,28.1617,660000.0
2010-02-01 14:20:00,39.07,39.1,39.03,39.09,685900.0,28.1689,28.1905,28.1401,28.1833,685900.0
2010-02-01 14:30:00,39.1,39.13,39.07,39.13,1120600.0,28.1905,28.2122,28.1689,28.2122,1120600.0
2010-02-01 14:40:00,39.13,39.18,39.11,39.11,756600.0,28.2122,28.2482,28.1978,28.1978,756600.0
2010-02-01 14:50:00,39.12,39.16,39.1,39.1,1008800.0,28.205,28.2338,28.1905,28.1905,1008800.0
2010-02-01 15:00:00,39.1,39.13,39.03,39.04,1599000.0,28.1905,28.2122,28.1401,28.1473,1599000.0
2010-02-01 15:10:00,39.05,39.11,39.03,39.08,831900.0,28.1545,28.1978,28.1401,28.1761,831900.0
2010-02-01 15:20:00,39.08,39.19,39.08,39.16,771000.0,28.1761,28.2554,28.1761,28.2338,771000.0
2010-02-01 15:30:00,39.16,39.18,39.11,39.14,1122300.0,28.2338,28.2482,28.1978,28.2194,1122300.0
2010-02-01 15:40:00,39.14,39.2,39.14,39.17,1418900.0,28.2194,28.2626,28.2194,28.241,1418900.0
2010-02-01 15:50:00,39.18,39.35,39.17,39.33,10172700.0,28.2482,28.3708,28.241,28.3564,10172700.0
2010-02-02 09:30:00,39.38,39.42,39.19,39.24,3691300.0,28.3924,28.4213,28.2554,28.2915,3691300.0
2010-02-02 09:40:00,39.24,39.27,39.1,39.21,2608000.0,28.2915,28.3131,28.1905,28.2699,2608000.0
2010-02-02 09:50:00,39.21,39.27,39.1,39.12,1950200.0,28.2699,28.3131,28.1905,28.205,1950200.0
2010-02-02 10:00:00,39.12,39.19,39.02,39.12,2548400.0,28.205,28.2554,28.1329,28.205,2548400.0
2010-02-02 10:10:00,39.12,39.3,39.06,39.26,3164900.0,28.205,28.3347,28.1617,28.3059,3164900.0
2010-02-02 10:20:00,39.27,39.41,39.26,39.4,4627100.0,28.3131,28.414,28.3059,28.4068,4627100.0
2010-02-02 10:30:00,39.4,39.54,39.4,39.44,6051900.0,28.4068,28.5078,28.4068,28.4357,6051900.0
2010-02-02 10:40:00,39.45,39.48,39.42,39.48,5161300.0,28.4429,28.4645,28.4213,28.4645,5161300.0
2010-02-02 10:50:00,39.48,39.5,39.43,39.46,4547600.0,28.4645,28.4789,28.4285,28.4501,4547600.0
2010-02-02 11:00:00,39.46,39.47,39.37,39.39,1999300.0,28.4501,28.4573,28.3852,28.3996,1999300.0
2010-02-02 11:10:00,39.4,39.42,39.35,39.39,1344200.0,28.4068,28.4213,28.3708,28.3996,1344200.0
2010-02-02 11:20:00,39.4,39.47,39.37,39.45,1794000.0,28.4068,28.4573,28.3852,28.4429,1794000.0
2010-02-02 11:30:00,39.45,39.49,39.43,39.47,1196300.0,28.4429,28.4717,28.4285,28.4573,1196300.0
2010-02-02 11:40:00,39.48,39.52,39.47,39.5,610700.0,28.4645,28.4934,28.4573,28.4789,610700.0
2010-02-02 11:50:00,39.5,39.55,39.42,39.45,1060800.0,28.4789,28.515,28.4213,28.4429,1060800.0
2010-02-02 12:00:00,39.45,39.49,39.41,39.44,581400.0,28.4429,28.4717,28.414,28.4357,581400.0
2010-02-02 12:10:00,39.45,39.49,39.44,39.49,672700.0,28.4429,28.4717,28.4357,28.4717,672700.0
2010-02-02 12:20:00,39.49,39.57,39.49,39.57,1417500.0,28.4717,28.5294,28.4717,28.5294,1417500.0
2010-02-02 12:30:00,39.57,39.57,39.45,39.53,744200.0,28.5294,28.5294,28.4429,28.5006,744200.0
2010-02-02 12:40:00,39.52,39.54,39.49,39.51,584600.0,28.4934,28.5078,28.4717,28.4861,584600.0
2010-02-02 12:50:00,39.51,39.57,39.5,39.56,348800.0,28.4861,28.5294,28.4789,28.5222,348800.0
2010-02-02 13:00:00,39.55,39.58,39.47,39.47,874500.0,28.515,28.5366,28.4573,28.4573,874500.0
2010-02-02 13:10:00,39.47,39.51,39.47,39.48,569100.0,28.4573,28.4861,28.4573,28.4645,569100.0
2010-02-02 13:20:00,39.49,39.53,39.48,39.53,1028200.0,28.4717,28.5006,28.4645,28.5006,1028200.0
2010-02-02 13:30:00,39.53,39.59,39.52,39.59,619900.0,28.5006,28.5438,28.4934,28.5438,619900.0
2010-02-02 13:40:00,39.59,39.63,39.58,39.61,592400.0,28.5438,28.5727,28.5366,28.5582,592400.0
2010-02-02 13:50:00,39.61,39.63,39.58,39.6,691900.0,28.5582,28.5727,28.5366,28.551,691900.0
2010-02-02 14:00:00,39.6,39.61,39.54,39.55,897600.0,28.551,28.5582,28.5078,28.515,897600.0
2010-02-02 14:10:00,39.54,39.56,39.47,39.49,1477500.0,28.5078,28.5222,28.4573,28.4717,1477500.0
2010-02-02 14:20:00,39.48,39.54,39.48,39.53,497700.0,28.4645,28.5078,28.4645,28.5006,497700.0
2010-02-02 14:30:00,39.52,39.54,39.47,39.51,762400.0,28.4934,28.5078,28.4573,28.4861,762400.0
2010-02-02 14:40:00,39.51,39.53,39.44,39.49,1952900.0,28.4861,28.5006,28.4357,28.4717,1952900.0
2010-02-02 14:50:00,39.5,39.57,39.48,39.55,1847500.0,28.4789,28.5294,28.4645,28.515,1847500.0
2010-02-02 15:00:00,39.55,39.58,39.51,39.57,1365700.0,28.515,28.5366,28.4861,28.5294,1365700.0
2010-02-02 15:10:00,39.58,39.71,39.57,39.7,3370200.0,28.5366,28.6303,28.5294,28.6231,3370200.0
2010-02-02 15:20:00,39.7,39.71,39.59,39.6,1429200.0,28.6231,28.6303,28.5438,28.551,1429200.0
2010-02-02 15:30:00,39.6,39.62,39.56,39.59,1743100.0,28.551,28.5655,28.5222,28.5438,1743100.0
2010-02-02 15:40:00,39.58,39.63,39.5,39.55,2403500.0,28.5366,28.5727,28.4789,28.515,2403500.0
2010-02-02 15:50:00,39.55,39.62,39.53,39.61,5743100.0,28.515,28.5655,28.5006,28.5582,5743100.0
2010-02-03 09:30:00,39.64,39.69,39.58,39.64,2506300.0,28.5799,28.6159,28.5366,28.5799,2506300.0
2010-02-03 09:40:00,39.64,39.76,39.63,39.71,2008400.0,28.5799,28.6664,28.5727,28.6303,2008400.0
2010-02-03 09:50:00,39.71,39.77,39.7,39.75,1303900.0,28.6303,28.6736,28.6231,28.6592,1303900.0
2010-02-03 10:00:00,39.75,39.82,39.67,39.82,3391900.0,28.6592,28.7097,28.6015,28.7097,3391900.0
2010-02-03 10:10:00,39.82,39.82,39.65,39.66,2469400.0,28.7097,28.7097,28.5871,28.5943,2469400.0
2010-02-03 10:20:00,39.67,39.68,39.54,39.55,1779100.0,28.6015,28.6087,28.5078,28.515,1779100.0
2010-02-03 10:30:00,39.55,39.61,39.38,39.44,1935800.0,28.515,28.5582,28.3924,28.4357,1935800.0
2010-02-03 10:40:00,39.45,39.54,39.39,39.52,2059600.0,28.4429,28.5078,28.3996,28.4934,2059600.0
2010-02-03 10:50:00,39.52,39.56,39.47,39.51,1252100.0,28.4934,28.5222,28.4573,28.4861,1252100.0
2010-02-03 11:00:00,39.5,39.58,39.47,39.55,1617100.0,28.4789,28.5366,28.4573,28.515,1617100.0
2010-02-03 11:10:00,39.55,39.56,39.5,39.51,1302600.0,28.515,28.5222,28.4789,28.4861,1302600.0
2010-02-03 11:20:00,39.51,39.51,39.4,39.41,1096500.0,28.4861,28.4861,28.4068,28.414,1096500.0
2010-02-03 11:30:00,39.41,39.45,39.37,39.38,873500.0,28.414,28.4429,28.3852,28.3924,873500.0
2010-02-03 11:40:00,39.38,39.4,39.3,39.36,994600.0,28.3924,28.4068,28.3347,28.378,994600.0
2010-02-03 11:50:00,39.35,39.35,39.28,39.28,1332500.0,28.3708,28.3708,28.3203,28.3203,1332500.0
2010-02-03 12:00:00,39.28,39.38,39.27,39.37,1198500.0,28.3203,28.3924,28.3131,28.3852,1198500.0
2010-02-03 12:10:00,39.38,39.46,39.37,39.44,1197000.0,28.3924,28.4501,28.3852,28.4357,1197000.0
2010-02-03 12:20:00,39.44,39.45,39.38,39.42,1724400.0,28.4357,28.4429,28.3924,28.4213,1724400.0
2010-02-03 12:30:00,39.42,39.52,39.41,39.49,1019200.0,28.4213,28.4934,28.414,28.4717,1019200.0
2010-02-03 12:40:00,39.49,39.5,39.39,39.43,1540200.0,28.4717,28.4789,28.3996,28.4285,1540200.0
2010-02-03 12:50:00,39.43,39.47,39.42,39.45,640800.0,28.4285,28.4573,28.4213,28.4429,640800.0
2010-02-03 13:00:00,39.45,39.58,39.43,39.58,728100.0,28.4429,28.5366,28.4285,28.5366,728100.0
2010-02-03 13:10:00,39.58,39.62,39.55,39.6,3261500.0,28.5366,28.5655,28.515,28.551,3261500.0
2010-02-03 13:20:00,39.59,39.61,39.53,39.54,927300.0,28.5438,28.5582,28.5006,28.5078,927300.0
2010-02-03 13:30:00,39.54,39.6,39.52,39.53,696000.0,28.5078,28.551,28.4934,28.5006,696000.0
2010-02-03 13:40:00,39.52,39.59,39.52,39.54,337300.0,28.4934,28.5438,28.4934,28.5078,337300.0
2010-02-03 13:50:00,39.55,39.55,39.48,39.53,444100.0,28.515,28.515,28.4645,28.5006,444100.0
2010-02-03 14:00:00,39.53,39.53,39.46,39.47,802300.0,28.5006,28.5006,28.4501,28.4573,802300.0
2010-02-03 14:10:00,39.46,39.52,39.46,39.48,592600.0,28.4501,28.4934,28.4501,28.4645,592600.0
2010-02-03 14:20:00,39.49,39.5,39.41,39.43,1206300.0,28.4717,28.4789,28.414,28.4285,1206300.0
2010-02-03 14:30:00,39.42,39.47,39.39,39.42,1029300.0,28.4213,28.4573,28.3996,28.4213,1029300.0
2010-02-03 14:40:00,39.42,39.44,39.37,39.39,1183800.0,28.4213,28.4357,28.3852,28.3996,1183800.0
2010-02-03 14:50:00,39.4,39.48,39.38,39.44,995800.0,28.4068,28.4645,28.3924,28.4357,995800.0
2010-02-03 15:00:00,39.44,39.56,39.44,39.45,1038500.0,28.4357,28.5222,28.4357,28.4429,1038500.0
2010-02-03 15:10:00,39.45,39.47,39.4,39.4,1150700.0,28.4429,28.4573,28.4068,28.4068,1150700.0
2010-02-03 15:20:00,39.4,39.42,39.35,39.4,1169900.0,28.4068,28.4213,28.3708,28.4068,1169900.0
2010-02-03 15:30:00,39.4,39.46,39.38,39.44,1119800.0,28.4068,28.4501,28.3924,28.4357,1119800.0
2010-02-03 15:40:00,39.44,39.52,39.41,39.46,2438300.0,28.4357,28.4934,28.414,28.4501,2438300.0
2010-02-03 15:50:00,39.46,39.47,39.4,39.41,4887700.0,28.4501,28.4573,28.4068,28.414,4887700.0
2010-02-04 09:30:00,38.75,38.8,38.68,38.8,4729900.0,27.9382,27.9742,27.8877,27.9742,4729900.0
2010-02-04 09:40:00,38.79,38.79,38.42,38.51,6388100.0,27.967,27.967,27.7003,27.7652,6388100.0
2010-02-04 09:50:00,38.5,38.54,38.29,38.31,3751200.0,27.758,27.7868,27.6065,27.621,3751200.0
2010-02-04 10:00:00,38.32,38.45,38.3,38.34,5437400.0,27.6282,27.7219,27.6138,27.6426,5437400.0
2010-02-04 10:10:00,38.33,38.34,38.13,38.22,6032000.0,27.6354,27.6426,27.4912,27.5561,6032000.0
2010-02-04 10:20:00,38.23,38.26,38.13,38.15,2878900.0,27.5633,27.5849,27.4912,27.5056,2878900.0
2010-02-04 10:30:00,38.15,38.27,38.13,38.2,3825800.0,27.5056,27.5921,27.4912,27.5417,3825800.0
2010-02-04 10:40:00,38.2,38.26,38.15,38.25,1397300.0,27.5417,27.5849,27.5056,27.5777,1397300.0
2010-02-04 10:50:00,38.26,38.28,38.12,38.13,2467500.0,27.5849,27.5993,27.484,27.4912,2467500.0
2010-02-04 11:00:00,38.13,38.23,38.09,38.2,2012500.0,27.4912,27.5633,27.4623,27.5417,2012500.0
2010-02-04 11:10:00,38.19,38.2,38.09,38.14,1741500.0,27.5344,27.5417,27.4623,27.4984,1741500.0
2010-02-04 11:20:00,38.14,38.16,38.05,38.13,2821500.0,27.4984,27.5128,27.4335,27.4912,2821500.0
2010-02-04 11:30:00,38.12,38.13,37.94,37.95,3400500.0,27.484,27.4912,27.3542,27.3614,3400500.0
2010-02-04 11:40:00,37.96,37.97,37.8,37.91,6829700.0,27.3686,27.3758,27.2533,27.3326,6829700.0
2010-02-04 11:50:00,37.91,37.99,37.76,37.93,3392200.0,27.3326,27.3902,27.2244,27.347,3392200.0
2010-02-04 12:00:00,37.93,37.98,37.89,37.96,3082900.0,27.347,27.383,27.3182,27.3686,3082900.0
2010-02-04 12:10:00,37.95,38.0,37.9,37.9,1200600.0,27.3614,27.3975,27.3254,27.3254,1200600.0
2010-02-04 12:20:00,37.89,37.93,37.87,37.88,766900.0,27.3182,27.347,27.3037,27.3109,766900.0
2010-02-04 12:30:00,37.87,37.92,37.86,37.91,934000.0,27.3037,27.3398,27.2965,27.3326,934000.0
2010-02-04 12:40:00,37.91,37.92,37.76,37.76,1428100.0,27.3326,27.3398,27.2244,27.2244,1428100.0
2010-02-04 12:50:00,37.76,37.85,37.72,37.85,2676300.0,27.2244,27.2893,27.1956,27.2893,2676300.0
2010-02-04 13:00:00,37.85,37.92,37.83,37.91,948900.0,27.2893,27.3398,27.2749,27.3326,948900.0
2010-02-04 13:10:00,37.91,38.0,37.81,37.81,1797600.0,27.3326,27.3975,27.2605,27.2605,1797600.0
2010-02-04 13:20:00,37.82,38.0,37.76,37.84,1103300.0,27.2677,27.3975,27.2244,27.2821,1103300.0
2010-02-04 13:30:00,37.84,37.87,37.82,37.86,1104900.0,27.2821,27.3037,27.2677,27.2965,1104900.0
2010-02-04 13:40:00,37.86,37.86,37.77,37.84,2822500.0,27.2965,27.2965,27.2316,27.2821,2822500.0
2010-02-04 13:50:00,37.84,37.85,37.77,37.78,1680700.0,27.2821,27.2893,27.2316,27.2388,1680700.0
2010-02-04 14:00:00,37.79,37.84,37.77,37.8,1330200.0,27.2461,27.2821,27.2316,27.2533,1330200.0
2010-02-04 14:10:00,37.8,37.85,37.76,37.8,2165200.0,27.2533,27.2893,27.2244,27.2533,2165200.0
2010-02-04 14:20:00,37.8,37.9,37.8,37.89,2138800.0,27.2533,27.3254,27.2533,27.3182,2138800.0
2010-02-04 14:30:00,37.88,37.95,37.86,37.93,1461000.0,27.3109,27.3614,27.2965,27.347,1461000.0
2010-02-04 14:40:00,37.92,37.95,37.87,37.94,1160600.0,27.3398,27.3614,27.3037,27.3542,1160600.0
2010-02-04 14:50:00,37.94,37.96,37.92,37.92,1403800.0,27.3542,27.3686,27.3398,27.3398,1403800.0
2010-02-04 15:00:00,37.93,37.95,37.84,37.86,2879200.0,27.347,27.3614,27.2821,27.2965,2879200.0
2010-02-04 15:10:00,37.86,37.87,37.73,37.74,3035100.0,27.2965,27.3037,27.2028,27.21,3035100.0
2010-02-04 15:20:00,37.74,37.75,37.68,37.73,2471400.0,27.21,27.2172,27.1667,27.2028,2471400.0
2010-02-04 15:30:00,37.73,37.79,37.66,37.68,2763900.0,27.2028,27.2461,27.1523,27.1667,2763900.0
2010-02-04 15:40:00,37.68,37.73,37.66,37.66,4473900.0,27.1667,27.2028,27.1523,27.1523,4473900.0
2010-02-04 15:50:00,37.66,37.7,37.6,37.62,9998000.0,27.1523,27.1812,27.1091,27.1235,9998000.0
2010-02-05 09:30:00,37.29,37.4,37.07,37.16,9059700.0,26.8856,26.9649,26.7269,26.7918,9059700.0
2010-02-05 09:40:00,37.15,37.25,36.98,37.0,5841900.0,26.7846,26.8567,26.6621,26.6765,5841900.0
2010-02-05 09:50:00,37.0,37.08,36.89,36.91,5647100.0,26.6765,26.7342,26.5972,26.6116,5647100.0
2010-02-05 10:00:00,36.9,36.95,36.67,36.71,5205400.0,26.6044,26.6404,26.4385,26.4674,5205400.0
2010-02-05 10:10:00,36.71,36.79,36.6,36.61,7275100.0,26.4674,26.5251,26.3881,26.3953,7275100.0
2010-02-05 10:20:00,36.61,37.06,36.61,37.01,5810200.0,26.3953,26.7197,26.3953,26.6837,5810200.0
2010-02-05 10:30:00,37.01,37.16,36.99,37.04,5283500.0,26.6837,26.7918,26.6693,26.7053,5283500.0
2010-02-05 10:40:00,37.05,37.24,37.03,37.1,4100100.0,26.7125,26.8495,26.6981,26.7486,4100100.0
2010-02-05 10:50:00,37.1,37.18,37.05,37.06,2508100.0,26.7486,26.8063,26.7125,26.7197,2508100.0
2010-02-05 11:00:00,37.06,37.09,36.93,37.05,2761100.0,26.7197,26.7414,26.626,26.7125,2761100.0
2010-02-05 11:10:00,37.05,37.09,36.97,37.07,1557800.0,26.7125,26.7414,26.6548,26.7269,1557800.0
2010-02-05 11:20:00,37.06,37.37,36.94,36.94,1656100.0,26.7197,26.9432,26.6332,26.6332,1656100.0
2010-02-05 11:30:00,36.95,36.97,36.75,36.76,2196000.0,26.6404,26.6548,26.4962,26.5034,2196000.0
2010-02-05 11:40:00,36.76,36.76,36.56,36.74,5762300.0,26.5034,26.5034,26.3592,26.489,5762300.0
2010-02-05 11:50:00,36.74,36.78,36.65,36.68,2029700.0,26.489,26.5179,26.4241,26.4458,2029700.0
2010-02-05 12:00:00,36.69,36.79,36.68,36.74,1490600.0,26.453,26.5251,26.4458,26.489,1490600.0
2010-02-05 12:10:00,36.75,36.76,36.64,36.75,847400.0,26.4962,26.5034,26.4169,26.4962,847400.0
2010-02-05 12:20:00,36.74,36.8,36.68,36.75,1672800.0,26.489,26.5323,26.4458,26.4962,1672800.0
2010-02-05 12:30:00,36.75,36.77,36.67,36.67,3505200.0,26.4962,26.5106,26.4385,26.4385,3505200.0
2010-02-05 12:40:00,36.66,36.72,36.64,36.7,1017100.0,26.4313,26.4746,26.4169,26.4602,1017100.0
2010-02-05 12:50:00,36.7,36.72,36.61,36.71,962300.0,26.4602,26.4746,26.3953,26.4674,962300.0
2010-02-05 13:00:00,36.72,36.72,36.54,36.57,1423500.0,26.4746,26.4746,26.3448,26.3665,1423500.0
2010-02-05 13:10:00,36.56,36.59,36.5,36.57,2791800.0,26.3592,26.3809,26.316,26.3665,2791800.0
2010-02-05 13:20:00,36.57,36.65,36.4,36.42,2913200.0,26.3665,26.4241,26.2439,26.2583,2913200.0
2010-02-05 13:30:00,36.43,36.7,36.27,36.31,3943000.0,26.2655,26.4602,26.1502,26.179,3943000.0
2010-02-05 13:40:00,36.31,36.7,36.2,36.3,2429800.0,26.179,26.4602,26.0997,26.1718,2429800.0
2010-02-05 13:50:00,36.31,36.31,36.18,36.2,1733900.0,26.179,26.179,26.0853,26.0997,1733900.0
2010-02-05 14:00:00,36.21,36.4,36.21,36.34,2512800.0,26.1069,26.2439,26.1069,26.2006,2512800.0
2010-02-05 14:10:00,36.34,36.5,36.31,36.47,2675800.0,26.2006,26.316,26.179,26.2944,2675800.0
2010-02-05 14:20:00,36.47,36.55,36.42,36.53,2376600.0,26.2944,26.352,26.2583,26.3376,2376600.0
2010-02-05 14:30:00,36.54,36.58,36.41,36.54,3624600.0,26.3448,26.3737,26.2511,26.3448,3624600.0
2010-02-05 14:40:00,36.54,36.57,36.43,36.56,2859300.0,26.3448,26.3665,26.2655,26.3592,2859300.0
2010-02-05 14:50:00,36.56,36.65,36.31,36.64,3253700.0,26.3592,26.4241,26.179,26.4169,3253700.0
2010-02-05 15:00:00,36.65,37.06,36.64,37.02,7317600.0,26.4241,26.7197,26.4169,26.6909,7317600.0
2010-02-05 15:10:00,37.03,37.15,36.94,37.06,8396700.0,26.6981,26.7846,26.6332,26.7197,8396700.0
2010-02-05 15:20:00,37.06,37.11,36.93,37.0,4452100.0,26.7197,26.7558,26.626,26.6765,4452100.0
2010-02-05 15:30:00,37.01,37.19,36.95,37.14,7494400.0,26.6837,26.8135,26.6404,26.7774,7494400.0
2010-02-05 15:40:00,37.14,37.18,36.97,36.99,6181200.0,26.7774,26.8063,26.6548,26.6693,6181200.0
2010-02-05 15:50:00,36.98,37.23,36.98,37.18,10149900.0,26.6621,26.8423,26.6621,26.8063,10149900.0
2010-02-08 09:30:00,37.18,37.2,36.84,37.02,4438300.0,26.8063,26.8207,26.5611,26.6909,4438300.0
2010-02-08 09:40:00,37.02,37.09,36.87,36.91,3642300.0,26.6909,26.7414,26.5827,26.6116,3642300.0
2010-02-08 09:50:00,36.9,37.05,36.85,36.97,2920100.0,26.6044,26.7125,26.5683,26.6548,2920100.0
2010-02-08 10:00:00,36.98,37.11,36.97,37.06,2538200.0,26.6621,26.7558,26.6548,26.7197,2538200.0
2010-02-08 10:10:00,37.05,37.2,37.05,37.14,2072800.0,26.7125,26.8207,26.7125,26.7774,2072800.0
2010-02-08 10:20:00,37.14,37.21,37.05,37.14,2405800.0,26.7774,26.8279,26.7125,26.7774,2405800.0
2010-02-08 10:30:00,37.14,37.22,37.09,37.13,2397900.0,26.7774,26.8351,26.7414,26.7702,2397900.0
2010-02-08 10:40:00,37.13,37.29,37.11,37.28,1640500.0,26.7702,26.8856,26.7558,26.8784,1640500.0
2010-02-08 10:50:00,37.28,37.34,37.25,37.33,2288900.0,26.8784,26.9216,26.8567,26.9144,2288900.0
2010-02-08 11:00:00,37.33,37.45,37.33,37.44,2243600.0,26.9144,27.0009,26.9144,26.9937,2243600.0
2010-02-08 11:10:00,37.44,37.48,37.33,37.37,2252800.0,26.9937,27.0225,26.9144,26.9432,2252800.0
2010-02-08 11:20:00,37.36,37.43,37.33,37.33,1667700.0,26.936,26.9865,26.9144,26.9144,1667700.0
2010-02-08 11:30:00,37.33,37.37,37.28,37.29,1029600.0,26.9144,26.9432,26.8784,26.8856,1029600.0
2010-02-08 11:40:00,37.29,37.39,37.29,37.35,1395300.0,26.8856,26.9577,26.8856,26.9288,1395300.0
2010-02-08 11:50:00,37.36,37.37,37.24,37.27,1143500.0,26.936,26.9432,26.8495,26.8711,1143500.0
2010-02-08 12:00:00,37.28,37.28,37.21,37.26,1335800.0,26.8784,26.8784,26.8279,26.8639,1335800.0
2010-02-08 12:10:00,37.26,37.28,37.2,37.24,669300.0,26.8639,26.8784,26.8207,26.8495,669300.0
2010-02-08 12:20:00,37.25,37.35,37.24,37.34,558500.0,26.8567,26.9288,26.8495,26.9216,558500.0
2010-02-08 12:30:00,37.35,37.36,37.29,37.35,740000.0,26.9288,26.936,26.8856,26.9288,740000.0
2010-02-08 12:40:00,37.36,37.36,37.1,37.26,666600.0,26.936,26.936,26.7486,26.8639,666600.0
2010-02-08 12:50:00,37.27,37.35,37.26,37.31,1114700.0,26.8711,26.9288,26.8639,26.9,1114700.0
2010-02-08 13:00:00,37.31,37.32,37.16,37.16,1024500.0,26.9,26.9072,26.7918,26.7918,1024500.0
2010-02-08 13:10:00,37.16,37.17,37.04,37.1,1809400.0,26.7918,26.799,26.7053,26.7486,1809400.0
2010-02-08 13:20:00,37.1,37.33,37.06,37.09,683600.0,26.7486,26.9144,26.7197,26.7414,683600.0
2010-02-08 13:30:00,37.09,37.12,37.05,37.07,870800.0,26.7414,26.763,26.7125,26.7269,870800.0
2010-02-08 13:40:00,37.07,37.09,36.98,37.0,999600.0,26.7269,26.7414,26.6621,26.6765,999600.0
2010-02-08 13:50:00,37.0,37.03,36.97,37.0,1348300.0,26.6765,26.6981,26.6548,26.6765,1348300.0
2010-02-08 14:00:00,37.0,37.12,37.0,37.1,1555800.0,26.6765,26.763,26.6765,26.7486,1555800.0
2010-02-08 14:10:00,37.1,37.15,37.09,37.14,790200.0,26.7486,26.7846,26.7414,26.7774,790200.0
2010-02-08 14:20:00,37.13,37.14,37.07,37.1,438000.0,26.7702,26.7774,26.7269,26.7486,438000.0
2010-02-08 14:30:00,37.1,37.12,36.99,36.99,885600.0,26.7486,26.763,26.6693,26.6693,885600.0
2010-02-08 14:40:00,36.99,37.07,36.97,37.05,1478500.0,26.6693,26.7269,26.6548,26.7125,1478500.0
2010-02-08 14:50:00,37.06,37.1,36.99,37.01,718800.0,26.7197,26.7486,26.6693,26.6837,718800.0
2010-02-08 15:00:00,37.01,37.04,36.92,36.99,1952800.0,26.6837,26.7053,26.6188,26.6693,1952800.0
2010-02-08 15:10:00,36.99,37.0,36.89,36.9,2197800.0,26.6693,26.6765,26.5972,26.6044,2197800.0
2010-02-08 15:20:00,36.89,36.94,36.88,36.93,1776000.0,26.5972,26.6332,26.59,26.626,1776000.0
2010-02-08 15:30:00,36.93,37.0,36.93,36.97,1110800.0,26.626,26.6765,26.626,26.6548,1110800.0
2010-02-08 15:40:00,36.97,37.01,36.91,36.92,2198500.0,26.6548,26.6837,26.6116,26.6188,2198500.0
2010-02-08 15:50:00,36.92,36.92,36.82,36.83,7584900.0,26.6188,26.6188,26.5467,26.5539,7584900.0
2010-02-09 09:30:00,37.73,37.96,37.73,37.82,5139400.0,27.2028,27.3686,27.2028,27.2677,5139400.0
2010-02-09 09:40:00,37.82,37.85,37.72,37.75,3931800.0,27.2677,27.2893,27.1956,27.2172,3931800.0
2010-02-09 09:50:00,37.75,37.84,37.72,37.76,2646200.0,27.2172,27.2821,27.1956,27.2244,2646200.0
2010-02-09 10:00:00,37.76,37.78,37.63,37.73,2585300.0,27.2244,27.2388,27.1307,27.2028,2585300.0
2010-02-09 10:10:00,37.72,37.89,37.72,37.87,2510500.0,27.1956,27.3182,27.1956,27.3037,2510500.0
2010-02-09 10:20:00,37.87,37.9,37.8,37.84,2507300.0,27.3037,27.3254,27.2533,27.2821,2507300.0
2010-02-09 10:30:00,37.84,37.9,37.81,37.81,3612600.0,27.2821,27.3254,27.2605,27.2605,3612600.0
2010-02-09 10:40:00,37.81,37.85,37.67,37.71,3060500.0,27.2605,27.2893,27.1595,27.1884,3060500.0
2010-02-09 10:50:00,37.71,37.76,37.65,37.66,1654600.0,27.1884,27.2244,27.1451,27.1523,1654600.0
2010-02-09 11:00:00,37.66,37.66,37.48,37.52,2705200.0,27.1523,27.1523,27.0225,27.0514,2705200.0
2010-02-09 11:10:00,37.51,37.61,37.45,37.57,2832000.0,27.0442,27.1163,27.0009,27.0874,2832000.0
2010-02-09 11:20:00,37.57,37.61,37.45,37.49,2074800.0,27.0874,27.1163,27.0009,27.0298,2074800.0
2010-02-09 11:30:00,37.49,37.93,37.43,37.83,4754400.0,27.0298,27.347,26.9865,27.2749,4754400.0
2010-02-09 11:40:00,37.83,37.91,37.77,37.89,4538500.0,27.2749,27.3326,27.2316,27.3182,4538500.0
2010-02-09 11:50:00,37.9,38.11,37.87,37.97,4749900.0,27.3254,27.4768,27.3037,27.3758,4749900.0
2010-02-09 12:00:00,37.98,38.2,37.97,38.17,6302200.0,27.383,27.5417,27.3758,27.52,6302200.0
2010-02-09 12:10:00,38.17,38.37,38.17,38.31,2679500.0,27.52,27.6642,27.52,27.621,2679500.0
2010-02-09 12:20:00,38.32,38.35,38.24,38.25,4970300.0,27.6282,27.6498,27.5705,27.5777,4970300.0
2010-02-09 12:30:00,38.25,38.31,38.22,38.24,1787500.0,27.5777,27.621,27.5561,27.5705,1787500.0
2010-02-09 12:40:00,38.24,38.26,37.92,38.08,7335900.0,27.5705,27.5849,27.3398,27.4551,7335900.0
2010-02-09 12:50:00,38.08,38.13,38.0,38.1,2244900.0,27.4551,27.4912,27.3975,27.4696,2244900.0
2010-02-09 13:00:00,38.1,38.21,38.1,38.16,2039300.0,27.4696,27.5489,27.4696,27.5128,2039300.0
2010-02-09 13:10:00,38.16,38.18,38.01,38.02,1010900.0,27.5128,27.5272,27.4047,27.4119,1010900.0
2010-02-09 13:20:00,38.02,38.09,38.0,38.05,1621100.0,27.4119,27.4623,27.3975,27.4335,1621100.0
2010-02-09 13:30:00,38.05,38.09,38.01,38.06,1102900.0,27.4335,27.4623,27.4047,27.4407,1102900.0
2010-02-09 13:40:00,38.07,38.12,38.02,38.1,1400900.0,27.4479,27.484,27.4119,27.4696,1400900.0
2010-02-09 13:50:00,38.1,38.13,38.05,38.05,890600.0,27.4696,27.4912,27.4335,27.4335,890600.0
2010-02-09 14:00:00,38.05,38.08,37.99,38.0,1193600.0,27.4335,27.4551,27.3902,27.3975,1193600.0
2010-02-09 14:10:00,38.0,38.03,37.95,37.96,1488800.0,27.3975,27.4191,27.3614,27.3686,1488800.0
2010-02-09 14:20:00,37.96,38.02,37.96,38.01,753600.0,27.3686,27.4119,27.3686,27.4047,753600.0
2010-02-09 14:30:00,38.01,38.09,38.0,38.01,1290900.0,27.4047,27.4623,27.3975,27.4047,1290900.0
2010-02-09 14:40:00,38.0,38.06,37.92,37.97,1512100.0,27.3975,27.4407,27.3398,27.3758,1512100.0
2010-02-09 14:50:00,37.97,37.97,37.88,37.92,1195300.0,27.3758,27.3758,27.3109,27.3398,1195300.0
2010-02-09 15:00:00,37.91,38.0,37.89,37.97,1565400.0,27.3326,27.3975,27.3182,27.3758,1565400.0
2010-02-09 15:10:00,37.96,38.05,37.93,38.04,3730600.0,27.3686,27.4335,27.347,27.4263,3730600.0
2010-02-09 15:20:00,38.04,38.13,38.04,38.08,2457100.0,27.4263,27.4912,27.4263,27.4551,2457100.0
2010-02-09 15:30:00,38.08,38.09,38.01,38.03,1898200.0,27.4551,27.4623,27.4047,27.4191,1898200.0
2010-02-09 15:40:00,38.03,38.03,37.94,37.97,2497500.0,27.4191,27.4191,27.3542,27.3758,2497500.0
2010-02-09 15:50:00,37.97,38.04,37.85,38.04,8337700.0,27.3758,27.4263,27.2893,27.4263,8337700.0
2010-02-10 09:30:00,38.04,38.28,38.01,38.14,4061000.0,27.4263,27.5993,27.4047,27.4984,4061000.0
2010-02-10 09:40:00,38.14,38.18,38.01,38.1,4050700.0,27.4984,27.5272,27.4047,27.4696,4050700.0
2010-02-10 09:50:00,38.11,38.14,38.0,38.04,3410500.0,27.4768,27.4984,27.3975,27.4263,3410500.0
2010-02-10 10:00:00,38.06,38.06,37.78,37.81,5224900.0,27.4407,27.4407,27.2388,27.2605,5224900.0
2010-02-10 10:10:00,37.81,37.81,37.6,37.67,4576200.0,27.2605,27.2605,27.1091,27.1595,4576200.0
2010-02-10 10:20:00,37.67,37.75,37.55,37.61,2986700.0,27.1595,27.2172,27.073,27.1163,2986700.0
2010-02-10 10:30:00,37.6,37.68,37.51,37.66,2318100.0,27.1091,27.1667,27.0442,27.1523,2318100.0
2010-02-10 10:40:00,37.66,37.78,37.66,37.68,2144900.0,27.1523,27.2388,27.1523,27.1667,2144900.0
2010-02-10 10:50:00,37.68,37.77,37.67,37.75,2068400.0,27.1667,27.2316,27.1595,27.2172,2068400.0
2010-02-10 11:00:00,37.76,37.78,37.64,37.78,1774200.0,27.2244,27.2388,27.1379,27.2388,1774200.0
2010-02-10 11:10:00,37.78,37.78,37.65,37.65,1358400.0,27.2388,27.2388,27.1451,27.1451,1358400.0
2010-02-10 11:20:00,37.65,37.89,37.65,37.87,1810600.0,27.1451,27.3182,27.1451,27.3037,1810600.0
2010-02-10 11:30:00,37.87,37.94,37.85,37.85,1606400.0,27.3037,27.3542,27.2893,27.2893,1606400.0
2010-02-10 11:40:00,37.85,37.91,37.81,37.86,1048700.0,27.2893,27.3326,27.2605,27.2965,1048700.0
2010-02-10 11:50:00,37.85,37.87,37.75,37.8,1158400.0,27.2893,27.3037,27.2172,27.2533,1158400.0
2010-02-10 12:00:00,37.8,37.92,37.72,37.92,1996800.0,27.2533,27.3398,27.1956,27.3398,1996800.0
2010-02-10 12:10:00,37.93,37.94,37.83,37.89,1261400.0,27.347,27.3542,27.2749,27.3182,1261400.0
2010-02-10 12:20:00,37.89,38.08,37.87,38.06,4044200.0,27.3182,27.4551,27.3037,27.4407,4044200.0
2010-02-10 12:30:00,38.07,38.15,38.0,38.03,1840400.0,27.4479,27.5056,27.3975,27.4191,1840400.0
2010-02-10 12:40:00,38.03,38.1,38.02,38.06,1130300.0,27.4191,27.4696,27.4119,27.4407,1130300.0
2010-02-10 12:50:00,38.05,38.06,38.01,38.04,442600.0,27.4335,27.4407,27.4047,27.4263,442600.0
2010-02-10 13:00:00,38.05,38.08,37.98,38.02,1320000.0,27.4335,27.4551,27.383,27.4119,1320000.0
2010-02-10 13:10:00,38.02,38.12,38.01,38.11,1353600.0,27.4119,27.484,27.4047,27.4768,1353600.0
2010-02-10 13:20:00,38.11,38.2,38.06,38.2,861200.0,27.4768,27.5417,27.4407,27.5417,861200.0
2010-02-10 13:30:00,38.19,38.2,38.09,38.09,902400.0,27.5344,27.5417,27.4623,27.4623,902400.0
2010-02-10 13:40:00,38.09,38.11,38.02,38.03,1307100.0,27.4623,27.4768,27.4119,27.4191,1307100.0
2010-02-10 13:50:00,38.03,38.06,37.97,38.0,764400.0,27.4191,27.4407,27.3758,27.3975,764400.0
2010-02-10 14:00:00,37.99,38.12,37.99,38.09,941800.0,27.3902,27.484,27.3902,27.4623,941800.0
2010-02-10 14:10:00,38.09,38.1,38.02,38.09,952800.0,27.4623,27.4696,27.4119,27.4623,952800.0
2010-02-10 14:20:00,38.1,38.1,38.02,38.06,942000.0,27.4696,27.4696,27.4119,27.4407,942000.0
2010-02-10 14:30:00,38.06,38.06,37.95,37.99,1007300.0,27.4407,27.4407,27.3614,27.3902,1007300.0
2010-02-10 14:40:00,37.99,38.03,37.97,37.99,502800.0,27.3902,27.4191,27.3758,27.3902,502800.0
2010-02-10 14:50:00,37.99,38.03,37.95,37.99,1117100.0,27.3902,27.4191,27.3614,27.3902,1117100.0
2010-02-10 15:00:00,37.98,38.09,37.98,38.06,1442600.0,27.383,27.4623,27.383,27.4407,1442600.0
2010-02-10 15:10:00,38.06,38.08,37.99,38.01,1178400.0,27.4407,27.4551,27.3902,27.4047,1178400.0
2010-02-10 15:20:00,38.02,38.07,38.0,38.05,1077100.0,27.4119,27.4479,27.3975,27.4335,1077100.0
2010-02-10 15:30:00,38.05,38.06,37.82,37.85,4137500.0,27.4335,27.4407,27.2677,27.2893,4137500.0
2010-02-10 15:40:00,37.84,37.94,37.82,37.9,2161400.0,27.2821,27.3542,27.2677,27.3254,2161400.0
2010-02-10 15:50:00,37.9,37.96,37.85,37.93,3950700.0,27.3254,27.3686,27.2893,27.347,3950700.0
2010-02-11 09:30:00,38.19,38.19,37.97,38.12,5052500.0,27.5344,27.5344,27.3758,27.484,5052500.0
2010-02-11 09:40:00,38.12,38.12,37.87,38.03,4639300.0,27.484,27.484,27.3037,27.4191,4639300.0
2010-02-11 09:50:00,38.04,38.21,38.02,38.15,2586300.0,27.4263,27.5489,27.4119,27.5056,2586300.0
2010-02-11 10:00:00,38.15,38.25,38.03,38.19,2564500.0,27.5056,27.5777,27.4191,27.5344,2564500.0
2010-02-11 10:10:00,38.19,38.39,38.19,38.31,6613800.0,27.5344,27.6786,27.5344,27.621,6613800.0
2010-02-11 10:20:00,38.31,38.35,38.21,38.28,1998700.0,27.621,27.6498,27.5489,27.5993,1998700.0
2010-02-11 10:30:00,38.28,38.29,38.12,38.24,2092400.0,27.5993,27.6065,27.484,27.5705,2092400.0
2010-02-11 10:40:00,38.24,38.26,38.15,38.18,1499600.0,27.5705,27.5849,27.5056,27.5272,1499600.0
2010-02-11 10:50:00,38.17,38.17,38.06,38.14,1791000.0,27.52,27.52,27.4407,27.4984,1791000.0
2010-02-11 11:00:00,38.13,38.25,38.13,38.19,864900.0,27.4912,27.5777,27.4912,27.5344,864900.0
2010-02-11 11:10:00,38.19,38.33,38.19,38.28,1067100.0,27.5344,27.6354,27.5344,27.5993,1067100.0
2010-02-11 11:20:00,38.28,38.5,38.28,38.47,1701200.0,27.5993,27.758,27.5993,27.7363,1701200.0
2010-02-11 11:30:00,38.48,38.5,38.4,38.48,2731800.0,27.7435,27.758,27.6859,27.7435,2731800.0
2010-02-11 11:40:00,38.47,38.72,38.44,38.67,2830000.0,27.7363,27.9166,27.7147,27.8805,2830000.0
2010-02-11 11:50:00,38.67,38.72,38.61,38.61,1876700.0,27.8805,27.9166,27.8373,27.8373,1876700.0
2010-02-11 12:00:00,38.62,38.68,38.6,38.67,1695500.0,27.8445,27.8877,27.8301,27.8805,1695500.0
2010-02-11 12:10:00,38.67,38.78,38.63,38.7,2721000.0,27.8805,27.9598,27.8517,27.9021,2721000.0
2010-02-11 12:20:00,38.71,38.72,38.67,38.67,825400.0,27.9094,27.9166,27.8805,27.8805,825400.0
2010-02-11 12:30:00,38.67,38.68,38.64,38.66,1061100.0,27.8805,27.8877,27.8589,27.8733,1061100.0
2010-02-11 12:40:00,38.66,38.72,38.65,38.68,528100.0,27.8733,27.9166,27.8661,27.8877,528100.0
2010-02-11 12:50:00,38.67,38.74,38.67,38.71,443100.0,27.8805,27.931,27.8805,27.9094,443100.0
2010-02-11 13:00:00,38.71,38.72,38.65,38.68,480800.0,27.9094,27.9166,27.8661,27.8877,480800.0
2010-02-11 13:10:00,38.69,38.73,38.68,38.7,827000.0,27.8949,27.9238,27.8877,27.9021,827000.0
2010-02-11 13:20:00,38.69,38.79,38.69,38.76,769500.0,27.8949,27.967,27.8949,27.9454,769500.0
2010-02-11 13:30:00,38.76,38.85,38.75,38.78,1037100.0,27.9454,28.0103,27.9382,27.9598,1037100.0
2010-02-11 13:40:00,38.78,38.78,38.67,38.69,974400.0,27.9598,27.9598,27.8805,27.8949,974400.0
2010-02-11 13:50:00,38.7,38.75,38.68,38.73,870300.0,27.9021,27.9382,27.8877,27.9238,870300.0
2010-02-11 14:00:00,38.74,38.84,38.72,38.84,1373900.0,27.931,28.0031,27.9166,28.0031,1373900.0
2010-02-11 14:10:00,38.83,38.84,38.76,38.82,1019100.0,27.9959,28.0031,27.9454,27.9887,1019100.0
2010-02-11 14:20:00,38.83,38.93,38.78,38.9,2404200.0,27.9959,28.068,27.9598,28.0463,2404200.0
2010-02-11 14:30:00,38.91,38.93,38.85,38.87,791600.0,28.0536,28.068,28.0103,28.0247,791600.0
2010-02-11 14:40:00,38.87,38.89,38.81,38.82,2316000.0,28.0247,28.0391,27.9815,27.9887,2316000.0
2010-02-11 14:50:00,38.82,38.87,38.79,38.84,1328700.0,27.9887,28.0247,27.967,28.0031,1328700.0
2010-02-11 15:00:00,38.84,38.87,38.79,38.85,1209000.0,28.0031,28.0247,27.967,28.0103,1209000.0
2010-02-11 15:10:00,38.84,38.91,38.84,38.88,930800.0,28.0031,28.0536,28.0031,28.0319,930800.0
2010-02-11 15:20:00,38.89,38.9,38.84,38.84,1012100.0,28.0391,28.0463,28.0031,28.0031,1012100.0
2010-02-11 15:30:00,38.84,38.85,38.78,38.78,1352800.0,28.0031,28.0103,27.9598,27.9598,1352800.0
2010-02-11 15:40:00,38.78,38.86,38.77,38.78,2061600.0,27.9598,28.0175,27.9526,27.9598,2061600.0
2010-02-11 15:50:00,38.77,38.97,38.77,38.94,9703200.0,27.9526,28.0968,27.9526,28.0752,9703200.0
2010-02-12 09:30:00,38.14,38.15,37.92,37.92,4145600.0,27.4984,27.5056,27.3398,27.3398,4145600.0
2010-02-12 09:40:00,37.92,38.1,37.87,38.08,3356800.0,27.3398,27.4696,27.3037,27.4551,3356800.0
2010-02-12 09:50:00,38.08,38.2,38.03,38.16,3053100.0,27.4551,27.5417,27.4191,27.5128,3053100.0
2010-02-12 10:00:00,38.16,38.18,37.96,38.18,3354800.0,27.5128,27.5272,27.3686,27.5272,3354800.0
2010-02-12 10:10:00,38.18,38.27,38.1,38.16,2230100.0,27.5272,27.5921,27.4696,27.5128,2230100.0
2010-02-12 10:20:00,38.16,38.23,38.11,38.22,1799000.0,27.5128,27.5633,27.4768,27.5561,1799000.0
2010-02-12 10:30:00,38.22,38.3,38.03,38.05,1835700.0,27.5561,27.6138,27.4191,27.4335,1835700.0
2010-02-12 10:40:00,38.06,38.18,38.06,38.14,1253200.0,27.4407,27.5272,27.4407,27.4984,1253200.0
2010-02-12 10:50:00,38.14,38.2,38.09,38.12,952600.0,27.4984,27.5417,27.4623,27.484,952600.0
2010-02-12 11:00:00,38.12,38.14,38.05,38.11,1378500.0,27.484,27.4984,27.4335,27.4768,1378500.0
2010-02-12 11:10:00,38.12,38.2,38.07,38.19,1140600.0,27.484,27.5417,27.4479,27.5344,1140600.0
2010-02-12 11:20:00,38.19,38.29,38.19,38.2,1103900.0,27.5344,27.6065,27.5344,27.5417,1103900.0
2010-02-12 11:30:00,38.21,38.23,38.15,38.19,825700.0,27.5489,27.5633,27.5056,27.5344,825700.0
2010-02-12 11:40:00,38.19,38.24,38.18,38.2,1287700.0,27.5344,27.5705,27.5272,27.5417,1287700.0
2010-02-12 11:50:00,38.2,38.28,38.16,38.26,1616300.0,27.5417,27.5993,27.5128,27.5849,1616300.0
2010-02-12 12:00:00,38.26,38.37,38.24,38.35,2018600.0,27.5849,27.6642,27.5705,27.6498,2018600.0
2010-02-12 12:10:00,38.36,38.54,38.35,38.52,1767300.0,27.657,27.7868,27.6498,27.7724,1767300.0
2010-02-12 12:20:00,38.53,38.58,38.45,38.47,1280100.0,27.7796,27.8156,27.7219,27.7363,1280100.0
2010-02-12 12:30:00,38.47,38.49,38.41,38.43,787300.0,27.7363,27.7507,27.6931,27.7075,787300.0
2010-02-12 12:40:00,38.43,38.47,38.38,38.43,571400.0,27.7075,27.7363,27.6714,27.7075,571400.0
2010-02-12 12:50:00,38.44,38.46,38.39,38.42,426900.0,27.7147,27.7291,27.6786,27.7003,426900.0
2010-02-12 13:00:00,38.42,38.43,38.35,38.35,375900.0,27.7003,27.7075,27.6498,27.6498,375900.0
2010-02-12 13:10:00,38.35,38.36,38.17,38.23,1115300.0,27.6498,27.657,27.52,27.5633,1115300.0
2010-02-12 13:20:00,38.22,38.28,38.16,38.27,640700.0,27.5561,27.5993,27.5128,27.5921,640700.0
2010-02-12 13:30:00,38.26,38.26,38.18,38.22,650300.0,27.5849,27.5849,27.5272,27.5561,650300.0
2010-02-12 13:40:00,38.22,38.36,38.21,38.29,449700.0,27.5561,27.657,27.5489,27.6065,449700.0
2010-02-12 13:50:00,38.29,38.33,38.27,38.32,258300.0,27.6065,27.6354,27.5921,27.6282,258300.0
2010-02-12 14:00:00,38.31,38.36,38.29,38.34,500800.0,27.621,27.657,27.6065,27.6426,500800.0
2010-02-12 14:10:00,38.35,38.48,38.35,38.47,1184200.0,27.6498,27.7435,27.6498,27.7363,1184200.0
2010-02-12 14:20:00,38.47,38.57,38.47,38.52,1212200.0,27.7363,27.8084,27.7363,27.7724,1212200.0
2010-02-12 14:30:00,38.52,38.54,38.44,38.48,792600.0,27.7724,27.7868,27.7147,27.7435,792600.0
2010-02-12 14:40:00,38.47,38.47,38.41,38.46,425600.0,27.7363,27.7363,27.6931,27.7291,425600.0
2010-02-12 14:50:00,38.46,38.53,38.39,38.43,610000.0,27.7291,27.7796,27.6786,27.7075,610000.0
2010-02-12 15:00:00,38.43,38.44,38.31,38.43,1032800.0,27.7075,27.7147,27.621,27.7075,1032800.0
2010-02-12 15:10:00,38.42,38.42,38.32,38.35,1056600.0,27.7003,27.7003,27.6282,27.6498,1056600.0
2010-02-12 15:20:00,38.35,38.42,38.33,38.36,1139100.0,27.6498,27.7003,27.6354,27.657,1139100.0
2010-02-12 15:30:00,38.35,38.38,38.25,38.38,1185100.0,27.6498,27.6714,27.5777,27.6714,1185100.0
2010-02-12 15:40:00,38.37,38.53,38.37,38.48,1817100.0,27.6642,27.7796,27.6642,27.7435,1817100.0
2010-02-12 15:50:00,38.49,38.53,38.41,38.48,5693600.0,27.7507,27.7796,27.6931,27.7435,5693600.0
2010-02-16 09:30:00,39.02,39.08,38.94,39.0,2911100.0,28.1329,28.1761,28.0752,28.1184,2911100.0
2010-02-16 09:40:00,38.99,39.0,38.81,38.84,3012700.0,28.1112,28.1184,27.9815,28.0031,3012700.0
2010-02-16 09:50:00,38.85,38.98,38.84,38.94,1890900.0,28.0103,28.104,28.0031,28.0752,1890900.0
2010-02-16 10:00:00,38.93,39.0,38.86,38.86,1650000.0,28.068,28.1184,28.0175,28.0175,1650000.0
2010-02-16 10:10:00,38.86,39.03,38.85,39.03,1693100.0,28.0175,28.1401,28.0103,28.1401,1693100.0
2010-02-16 10:20:00,39.02,39.05,38.97,39.04,1618100.0,28.1329,28.1545,28.0968,28.1473,1618100.0
2010-02-16 10:30:00,39.04,39.2,39.02,39.18,3164800.0,28.1473,28.2626,28.1329,28.2482,3164800.0
2010-02-16 10:40:00,39.18,39.24,39.18,39.22,1784900.0,28.2482,28.2915,28.2482,28.2771,1784900.0
2010-02-16 10:50:00,39.21,39.22,39.12,39.14,2582100.0,28.2699,28.2771,28.205,28.2194,2582100.0
2010-02-16 11:00:00,39.14,39.19,39.1,39.14,906100.0,28.2194,28.2554,28.1905,28.2194,906100.0
2010-02-16 11:10:00,39.14,39.18,39.11,39.18,703600.0,28.2194,28.2482,28.1978,28.2482,703600.0
2010-02-16 11:20:00,39.18,39.24,39.17,39.23,1384700.0,28.2482,28.2915,28.241,28.2843,1384700.0
2010-02-16 11:30:00,39.23,39.35,39.23,39.32,2622400.0,28.2843,28.3708,28.2843,28.3492,2622400.0
2010-02-16 11:40:00,39.32,39.4,39.32,39.34,2400600.0,28.3492,28.4068,28.3492,28.3636,2400600.0
2010-02-16 11:50:00,39.34,39.34,39.3,39.32,818000.0,28.3636,28.3636,28.3347,28.3492,818000.0
2010-02-16 12:00:00,39.32,39.34,39.27,39.33,1191400.0,28.3492,28.3636,28.3131,28.3564,1191400.0
2010-02-16 12:10:00,39.33,39.34,39.28,39.31,1250800.0,28.3564,28.3636,28.3203,28.342,1250800.0
2010-02-16 12:20:00,39.3,39.32,39.28,39.31,632300.0,28.3347,28.3492,28.3203,28.342,632300.0
2010-02-16 12:30:00,39.3,39.31,39.25,39.27,545000.0,28.3347,28.342,28.2987,28.3131,545000.0
2010-02-16 12:40:00,39.27,39.3,39.25,39.28,458100.0,28.3131,28.3347,28.2987,28.3203,458100.0
2010-02-16 12:50:00,39.28,39.3,39.25,39.27,816300.0,28.3203,28.3347,28.2987,28.3131,816300.0
2010-02-16 13:00:00,39.27,39.28,39.19,39.2,420300.0,28.3131,28.3203,28.2554,28.2626,420300.0
2010-02-16 13:10:00,39.21,39.29,39.2,39.29,608200.0,28.2699,28.3275,28.2626,28.3275,608200.0
2010-02-16 13:20:00,39.29,39.33,39.28,39.33,422700.0,28.3275,28.3564,28.3203,28.3564,422700.0
2010-02-16 13:30:00,39.33,39.35,39.27,39.28,1076900.0,28.3564,28.3708,28.3131,28.3203,1076900.0
2010-02-16 13:40:00,39.28,39.31,39.26,39.29,553800.0,28.3203,28.342,28.3059,28.3275,553800.0
2010-02-16 13:50:00,39.29,39.31,39.28,39.31,632400.0,28.3275,28.342,28.3203,28.342,632400.0
2010-02-16 14:00:00,39.3,39.32,39.24,39.25,642900.0,28.3347,28.3492,28.2915,28.2987,642900.0
2010-02-16 14:10:00,39.25,39.28,39.24,39.27,206300.0,28.2987,28.3203,28.2915,28.3131,206300.0
2010-02-16 14:20:00,39.27,39.35,39.26,39.33,934400.0,28.3131,28.3708,28.3059,28.3564,934400.0
2010-02-16 14:30:00,39.33,39.34,39.26,39.26,835800.0,28.3564,28.3636,28.3059,28.3059,835800.0
2010-02-16 14:40:00,39.26,39.31,39.25,39.3,436800.0,28.3059,28.342,28.2987,28.3347,436800.0
2010-02-16 14:50:00,39.31,39.35,39.29,39.32,795400.0,28.342,28.3708,28.3275,28.3492,795400.0
2010-02-16 15:00:00,39.32,39.33,39.28,39.3,816700.0,28.3492,28.3564,28.3203,28.3347,816700.0
2010-02-16 15:10:00,39.3,39.33,39.3,39.33,957600.0,28.3347,28.3564,28.3347,28.3564,957600.0
2010-02-16 15:20:00,39.33,39.37,39.31,39.36,1218200.0,28.3564,28.3852,28.342,28.378,1218200.0
2010-02-16 15:30:00,39.35,39.43,39.35,39.4,1865400.0,28.3708,28.4285,28.3708,28.4068,1865400.0
2010-02-16 15:40:00,39.4,39.46,39.4,39.43,4979400.0,28.4068,28.4501,28.4068,28.4285,4979400.0
2010-02-16 15:50:00,39.43,39.45,39.37,39.43,7517200.0,28.4285,28.4429,28.3852,28.4285,7517200.0
2010-02-17 09:30:00,39.74,39.76,39.58,39.65,3258500.0,28.652,28.6664,28.5366,28.5871,3258500.0
2010-02-17 09:40:00,39.65,39.72,39.54,39.71,2826600.0,28.5871,28.6376,28.5078,28.6303,2826600.0
2010-02-17 09:50:00,39.71,39.72,39.57,39.62,3809000.0,28.6303,28.6376,28.5294,28.5655,3809000.0
2010-02-17 10:00:00,39.62,39.69,39.5,39.65,2747200.0,28.5655,28.6159,28.4789,28.5871,2747200.0
2010-02-17 10:10:00,39.65,39.67,39.58,39.65,1463400.0,28.5871,28.6015,28.5366,28.5871,1463400.0
2010-02-17 10:20:00,39.66,39.68,39.59,39.66,1166400.0,28.5943,28.6087,28.5438,28.5943,1166400.0
2010-02-17 10:30:00,39.67,39.74,39.6,39.61,2082000.0,28.6015,28.652,28.551,28.5582,2082000.0
2010-02-17 10:40:00,39.61,39.63,39.54,39.59,1802700.0,28.5582,28.5727,28.5078,28.5438,1802700.0
2010-02-17 10:50:00,39.59,39.63,39.53,39.55,1596100.0,28.5438,28.5727,28.5006,28.515,1596100.0
2010-02-17 11:00:00,39.55,39.55,39.46,39.48,1845800.0,28.515,28.515,28.4501,28.4645,1845800.0
2010-02-17 11:10:00,39.48,39.56,39.46,39.51,1349000.0,28.4645,28.5222,28.4501,28.4861,1349000.0
2010-02-17 11:20:00,39.51,39.54,39.39,39.42,1882700.0,28.4861,28.5078,28.3996,28.4213,1882700.0
2010-02-17 11:30:00,39.4,39.41,39.33,39.38,1661600.0,28.4068,28.414,28.3564,28.3924,1661600.0
2010-02-17 11:40:00,39.39,39.4,39.33,39.39,939200.0,28.3996,28.4068,28.3564,28.3996,939200.0
2010-02-17 11:50:00,39.39,39.44,39.38,39.41,844500.0,28.3996,28.4357,28.3924,28.414,844500.0
2010-02-17 12:00:00,39.42,39.5,39.42,39.49,573600.0,28.4213,28.4789,28.4213,28.4717,573600.0
2010-02-17 12:10:00,39.49,39.54,39.46,39.53,585700.0,28.4717,28.5078,28.4501,28.5006,585700.0
2010-02-17 12:20:00,39.52,39.54,39.49,39.5,550100.0,28.4934,28.5078,28.4717,28.4789,550100.0
2010-02-17 12:30:00,39.5,39.52,39.46,39.46,477500.0,28.4789,28.4934,28.4501,28.4501,477500.0
2010-02-17 12:40:00,39.46,39.48,39.43,39.45,1205800.0,28.4501,28.4645,28.4285,28.4429,1205800.0
2010-02-17 12:50:00,39.45,39.51,39.42,39.51,423700.0,28.4429,28.4861,28.4213,28.4861,423700.0
2010-02-17 13:00:00,39.51,39.54,39.5,39.52,316600.0,28.4861,28.5078,28.4789,28.4934,316600.0
2010-02-17 13:10:00,39.53,39.56,39.5,39.55,512000.0,28.5006,28.5222,28.4789,28.515,512000.0
2010-02-17 13:20:00,39.55,39.57,39.53,39.54,493900.0,28.515,28.5294,28.5006,28.5078,493900.0
2010-02-17 13:30:00,39.54,39.54,39.5,39.53,429800.0,28.5078,28.5078,28.4789,28.5006,429800.0
2010-02-17 13:40:00,39.53,39.54,39.49,39.5,381000.0,28.5006,28.5078,28.4717,28.4789,381000.0
2010-02-17 13:50:00,39.5,39.51,39.46,39.49,618300.0,28.4789,28.4861,28.4501,28.4717,618300.0
2010-02-17 14:00:00,39.5,39.51,39.39,39.47,5568400.0,28.4789,28.4861,28.3996,28.4573,5568400.0
2010-02-17 14:10:00,39.47,39.49,39.36,39.37,4467100.0,28.4573,28.4717,28.378,28.3852,4467100.0
2010-02-17 14:20:00,39.37,39.42,39.33,39.4,1134000.0,28.3852,28.4213,28.3564,28.4068,1134000.0
2010-02-17 14:30:00,39.4,39.45,39.38,39.44,574500.0,28.4068,28.4429,28.3924,28.4357,574500.0
2010-02-17 14:40:00,39.43,39.46,39.42,39.44,652500.0,28.4285,28.4501,28.4213,28.4357,652500.0
2010-02-17 14:50:00,39.43,39.48,39.4,39.47,1968300.0,28.4285,28.4645,28.4068,28.4573,1968300.0
2010-02-17 15:00:00,39.47,39.48,39.44,39.46,576400.0,28.4573,28.4645,28.4357,28.4501,576400.0
2010-02-17 15:10:00,39.47,39.53,39.43,39.5,854300.0,28.4573,28.5006,28.4285,28.4789,854300.0
2010-02-17 15:20:00,39.51,39.51,39.46,39.5,954400.0,28.4861,28.4861,28.4501,28.4789,954400.0
2010-02-17 15:30:00,39.5,39.55,39.49,39.52,1088600.0,28.4789,28.515,28.4717,28.4934,1088600.0
2010-02-17 15:40:00,39.52,39.53,39.46,39.48,1770100.0,28.4934,28.5006,28.4501,28.4645,1770100.0
2010-02-17 15:50:00,39.49,39.58,39.46,39.57,3560400.0,28.4717,28.5366,28.4501,28.5294,3560400.0
2010-02-18 09:30:00,39.26,39.4,39.2,39.34,2547000.0,28.3059,28.4068,28.2626,28.3636,2547000.0
2010-02-18 09:40:00,39.34,39.46,39.34,39.46,3830500.0,28.3636,28.4501,28.3636,28.4501,3830500.0
2010-02-18 09:50:00,39.46,39.58,39.45,39.52,2242400.0,28.4501,28.5366,28.4429,28.4934,2242400.0
2010-02-18 10:00:00,39.51,39.59,39.45,39.54,2611800.0,28.4861,28.5438,28.4429,28.5078,2611800.0
2010-02-18 10:10:00,39.53,39.62,39.5,39.54,2564100.0,28.5006,28.5655,28.4789,28.5078,2564100.0
2010-02-18 10:20:00,39.53,39.53,39.4,39.44,1556800.0,28.5006,28.5006,28.4068,28.4357,1556800.0
2010-02-18 10:30:00,39.44,39.49,39.36,39.49,2119400.0,28.4357,28.4717,28.378,28.4717,2119400.0
2010-02-18 10:40:00,39.48,39.54,39.47,39.53,890300.0,28.4645,28.5078,28.4573,28.5006,890300.0
2010-02-18 10:50:00,39.53,39.6,39.51,39.58,1203300.0,28.5006,28.551,28.4861,28.5366,1203300.0
2010-02-18 11:00:00,39.58,39.58,39.53,39.53,1900600.0,28.5366,28.5366,28.5006,28.5006,1900600.0
2010-02-18 11:10:00,39.54,39.58,39.47,39.48,1132400.0,28.5078,28.5366,28.4573,28.4645,1132400.0
2010-02-18 11:20:00,39.48,39.56,39.48,39.49,1503500.0,28.4645,28.5222,28.4645,28.4717,1503500.0
2010-02-18 11:30:00,39.49,39.51,39.43,39.47,997000.0,28.4717,28.4861,28.4285,28.4573,997000.0
2010-02-18 11:40:00,39.47,39.54,39.47,39.52,902900.0,28.4573,28.5078,28.4573,28.4934,902900.0
2010-02-18 11:50:00,39.51,39.53,39.45,39.48,1369700.0,28.4861,28.5006,28.4429,28.4645,1369700.0
2010-02-18 12:00:00,39.48,39.51,39.46,39.47,601900.0,28.4645,28.4861,28.4501,28.4573,601900.0
2010-02-18 12:10:00,39.48,39.49,39.42,39.45,564800.0,28.4645,28.4717,28.4213,28.4429,564800.0
2010-02-18 12:20:00,39.45,39.5,39.44,39.47,770700.0,28.4429,28.4789,28.4357,28.4573,770700.0
2010-02-18 12:30:00,39.47,39.49,39.41,39.42,647600.0,28.4573,28.4717,28.414,28.4213,647600.0
2010-02-18 12:40:00,39.42,39.46,39.42,39.45,230000.0,28.4213,28.4501,28.4213,28.4429,230000.0
2010-02-18 12:50:00,39.45,39.49,39.44,39.49,408100.0,28.4429,28.4717,28.4357,28.4717,408100.0
2010-02-18 13:00:00,39.49,39.53,39.47,39.52,472000.0,28.4717,28.5006,28.4573,28.4934,472000.0
2010-02-18 13:10:00,39.52,39.53,39.5,39.52,343100.0,28.4934,28.5006,28.4789,28.4934,343100.0
2010-02-18 13:20:00,39.51,39.53,39.5,39.52,246600.0,28.4861,28.5006,28.4789,28.4934,246600.0
2010-02-18 13:30:00,39.52,39.57,39.51,39.54,519600.0,28.4934,28.5294,28.4861,28.5078,519600.0
2010-02-18 13:40:00,39.53,39.59,39.52,39.59,1424500.0,28.5006,28.5438,28.4934,28.5438,1424500.0
2010-02-18 13:50:00,39.59,39.64,39.58,39.62,714100.0,28.5438,28.5799,28.5366,28.5655,714100.0
2010-02-18 14:00:00,39.62,39.64,39.6,39.62,632400.0,28.5655,28.5799,28.551,28.5655,632400.0
2010-02-18 14:10:00,39.62,39.71,39.58,39.71,1319200.0,28.5655,28.6303,28.5366,28.6303,1319200.0
2010-02-18 14:20:00,39.7,39.74,39.68,39.73,1381200.0,28.6231,28.652,28.6087,28.6448,1381200.0
2010-02-18 14:30:00,39.72,39.79,39.71,39.76,1324500.0,28.6376,28.688,28.6303,28.6664,1324500.0
2010-02-18 14:40:00,39.75,39.77,39.72,39.76,1212400.0,28.6592,28.6736,28.6376,28.6664,1212400.0
2010-02-18 14:50:00,39.75,39.84,39.75,39.83,1410900.0,28.6592,28.7241,28.6592,28.7169,1410900.0
2010-02-18 15:00:00,39.83,39.85,39.75,39.78,1030400.0,28.7169,28.7313,28.6592,28.6808,1030400.0
2010-02-18 15:10:00,39.77,39.78,39.72,39.77,947200.0,28.6736,28.6808,28.6376,28.6736,947200.0
2010-02-18 15:20:00,39.77,39.77,39.72,39.74,685900.0,28.6736,28.6736,28.6376,28.652,685900.0
2010-02-18 15:30:00,39.75,39.77,39.73,39.74,966900.0,28.6592,28.6736,28.6448,28.652,966900.0
2010-02-18 15:40:00,39.75,39.86,39.75,39.83,3272900.0,28.6592,28.7385,28.6592,28.7169,3272900.0
2010-02-18 15:50:00,39.83,39.84,39.71,39.74,7319200.0,28.7169,28.7241,28.6303,28.652,7319200.0
2010-02-19 09:30:00,39.27,39.36,39.2,39.36,3694200.0,28.3131,28.378,28.2626,28.378,3694200.0
2010-02-19 09:40:00,39.36,39.42,39.32,39.35,3070400.0,28.378,28.4213,28.3492,28.3708,3070400.0
2010-02-19 09:50:00,39.36,39.36,39.21,39.22,2355100.0,28.378,28.378,28.2699,28.2771,2355100.0
2010-02-19 10:00:00,39.22,39.24,39.16,39.21,2990600.0,28.2771,28.2915,28.2338,28.2699,2990600.0
2010-02-19 10:10:00,39.22,39.28,39.19,39.26,1976200.0,28.2771,28.3203,28.2554,28.3059,1976200.0
2010-02-19 10:20:00,39.25,39.35,39.24,39.31,2618200.0,28.2987,28.3708,28.2915,28.342,2618200.0
2010-02-19 10:30:00,39.31,39.33,39.27,39.28,1135100.0,28.342,28.3564,28.3131,28.3203,1135100.0
2010-02-19 10:40:00,39.29,39.39,39.27,39.37,1471800.0,28.3275,28.3996,28.3131,28.3852,1471800.0
2010-02-19 10:50:00,39.38,39.38,39.31,39.32,969100.0,28.3924,28.3924,28.342,28.3492,969100.0
2010-02-19 11:00:00,39.33,39.4,39.31,39.39,1332200.0,28.3564,28.4068,28.342,28.3996,1332200.0
2010-02-19 11:10:00,39.4,39.51,39.37,39.48,1615100.0,28.4068,28.4861,28.3852,28.4645,1615100.0
2010-02-19 11:20:00,39.48,39.56,39.45,39.53,1873500.0,28.4645,28.5222,28.4429,28.5006,1873500.0
2010-02-19 11:30:00,39.52,39.52,39.47,39.47,1173300.0,28.4934,28.4934,28.4573,28.4573,1173300.0
2010-02-19 11:40:00,39.47,39.51,39.42,39.43,1952200.0,28.4573,28.4861,28.4213,28.4285,1952200.0
2010-02-19 11:50:00,39.43,39.58,39.39,39.57,3177600.0,28.4285,28.5366,28.3996,28.5294,3177600.0
2010-02-19 12:00:00,39.56,39.6,39.51,39.58,2850600.0,28.5222,28.551,28.4861,28.5366,2850600.0
2010-02-19 12:10:00,39.57,39.59,39.52,39.55,1326800.0,28.5294,28.5438,28.4934,28.515,1326800.0
2010-02-19 12:20:00,39.55,39.63,39.52,39.59,1438200.0,28.515,28.5727,28.4934,28.5438,1438200.0
2010-02-19 12:30:00,39.58,39.61,39.51,39.52,1421400.0,28.5366,28.5582,28.4861,28.4934,1421400.0
2010-02-19 12:40:00,39.52,39.55,39.49,39.53,1716400.0,28.4934,28.515,28.4717,28.5006,1716400.0
2010-02-19 12:50:00,39.52,39.56,39.5,39.56,524000.0,28.4934,28.5222,28.4789,28.5222,524000.0
2010-02-19 13:00:00,39.56,39.57,39.52,39.53,1146400.0,28.5222,28.5294,28.4934,28.5006,1146400.0
2010-02-19 13:10:00,39.54,39.55,39.5,39.52,626300.0,28.5078,28.515,28.4789,28.4934,626300.0
2010-02-19 13:20:00,39.53,39.53,39.47,39.48,777400.0,28.5006,28.5006,28.4573,28.4645,777400.0
2010-02-19 13:30:00,39.48,39.51,39.46,39.49,383700.0,28.4645,28.4861,28.4501,28.4717,383700.0
2010-02-19 13:40:00,39.49,39.53,39.48,39.49,931000.0,28.4717,28.5006,28.4645,28.4717,931000.0
2010-02-19 13:50:00,39.49,39.5,39.44,39.45,532400.0,28.4717,28.4789,28.4357,28.4429,532400.0
2010-02-19 14:00:00,39.44,39.45,39.38,39.4,994000.0,28.4357,28.4429,28.3924,28.4068,994000.0
2010-02-19 14:10:00,39.39,39.46,39.39,39.44,2159700.0,28.3996,28.4501,28.3996,28.4357,2159700.0
2010-02-19 14:20:00,39.44,39.47,39.43,39.44,580300.0,28.4357,28.4573,28.4285,28.4357,580300.0
2010-02-19 14:30:00,39.45,39.51,39.44,39.47,801100.0,28.4429,28.4861,28.4357,28.4573,801100.0
2010-02-19 14:40:00,39.46,39.47,39.43,39.46,1314500.0,28.4501,28.4573,28.4285,28.4501,1314500.0
2010-02-19 14:50:00,39.46,39.48,39.44,39.44,574100.0,28.4501,28.4645,28.4357,28.4357,574100.0
2010-02-19 15:00:00,39.45,39.45,39.4,39.43,696200.0,28.4429,28.4429,28.4068,28.4285,696200.0
2010-02-19 15:10:00,39.43,39.44,39.33,39.34,1220000.0,28.4285,28.4357,28.3564,28.3636,1220000.0
2010-02-19 15:20:00,39.34,39.37,39.32,39.33,1487200.0,28.3636,28.3852,28.3492,28.3564,1487200.0
2010-02-19 15:30:00,39.32,39.5,39.32,39.4,1591800.0,28.3492,28.4789,28.3492,28.4068,1591800.0
2010-02-19 15:40:00,39.4,39.48,39.4,39.4,3747300.0,28.4068,28.4645,28.4068,28.4068,3747300.0
2010-02-19 15:50:00,39.41,39.41,39.34,39.39,6100100.0,28.414,28.414,28.3636,28.3996,6100100.0
2010-02-22 09:30:00,39.62,39.64,39.52,39.57,2168700.0,28.5655,28.5799,28.4934,28.5294,2168700.0
2010-02-22 09:40:00,39.56,39.57,39.4,39.42,3442200.0,28.5222,28.5294,28.4068,28.4213,3442200.0
2010-02-22 09:50:00,39.42,39.52,39.35,39.5,2409500.0,28.4213,28.4934,28.3708,28.4789,2409500.0
2010-02-22 10:00:00,39.51,39.51,39.33,39.35,3511000.0,28.4861,28.4861,28.3564,28.3708,3511000.0
2010-02-22 10:10:00,39.35,39.48,39.35,39.45,2011700.0,28.3708,28.4645,28.3708,28.4429,2011700.0
2010-02-22 10:20:00,39.45,39.53,39.44,39.51,1482800.0,28.4429,28.5006,28.4357,28.4861,1482800.0
2010-02-22 10:30:00,39.51,39.57,39.51,39.54,1852200.0,28.4861,28.5294,28.4861,28.5078,1852200.0
2010-02-22 10:40:00,39.54,39.55,39.43,39.45,2400800.0,28.5078,28.515,28.4285,28.4429,2400800.0
2010-02-22 10:50:00,39.45,39.46,39.36,39.36,2403300.0,28.4429,28.4501,28.378,28.378,2403300.0
2010-02-22 11:00:00,39.37,39.42,39.36,39.37,873200.0,28.3852,28.4213,28.378,28.3852,873200.0
2010-02-22 11:10:00,39.37,39.39,39.3,39.37,1293600.0,28.3852,28.3996,28.3347,28.3852,1293600.0
2010-02-22 11:20:00,39.36,39.4,39.31,39.37,1075600.0,28.378,28.4068,28.342,28.3852,1075600.0
2010-02-22 11:30:00,39.37,39.39,39.3,39.35,967500.0,28.3852,28.3996,28.3347,28.3708,967500.0
2010-02-22 11:40:00,39.34,39.42,39.34,39.38,598100.0,28.3636,28.4213,28.3636,28.3924,598100.0
2010-02-22 11:50:00,39.38,39.4,39.33,39.38,815700.0,28.3924,28.4068,28.3564,28.3924,815700.0
2010-02-22 12:00:00,39.38,39.42,39.36,39.39,578500.0,28.3924,28.4213,28.378,28.3996,578500.0
2010-02-22 12:10:00,39.39,39.43,39.37,39.4,416600.0,28.3996,28.4285,28.3852,28.4068,416600.0
2010-02-22 12:20:00,39.4,39.4,39.35,39.38,184300.0,28.4068,28.4068,28.3708,28.3924,184300.0
2010-02-22 12:30:00,39.38,39.47,39.38,39.45,553500.0,28.3924,28.4573,28.3924,28.4429,553500.0
2010-02-22 12:40:00,39.45,39.47,39.44,39.46,261600.0,28.4429,28.4573,28.4357,28.4501,261600.0
2010-02-22 12:50:00,39.45,39.47,39.42,39.46,375600.0,28.4429,28.4573,28.4213,28.4501,375600.0
2010-02-22 13:00:00,39.47,39.47,39.4,39.43,569000.0,28.4573,28.4573,28.4068,28.4285,569000.0
2010-02-22 13:10:00,39.43,39.43,39.39,39.4,469200.0,28.4285,28.4285,28.3996,28.4068,469200.0
2010-02-22 13:20:00,39.41,39.44,39.4,39.43,1660100.0,28.414,28.4357,28.4068,28.4285,1660100.0
2010-02-22 13:30:00,39.44,39.45,39.42,39.45,683700.0,28.4357,28.4429,28.4213,28.4429,683700.0
2010-02-22 13:40:00,39.45,39.51,39.44,39.49,640000.0,28.4429,28.4861,28.4357,28.4717,640000.0
2010-02-22 13:50:00,39.49,39.5,39.45,39.45,378400.0,28.4717,28.4789,28.4429,28.4429,378400.0
2010-02-22 14:00:00,39.45,39.48,39.45,39.46,285600.0,28.4429,28.4645,28.4429,28.4501,285600.0
2010-02-22 14:10:00,39.46,39.51,39.45,39.5,709000.0,28.4501,28.4861,28.4429,28.4789,709000.0
2010-02-22 14:20:00,39.51,39.54,39.5,39.52,925600.0,28.4861,28.5078,28.4789,28.4934,925600.0
2010-02-22 14:30:00,39.53,39.55,39.52,39.54,280100.0,28.5006,28.515,28.4934,28.5078,280100.0
2010-02-22 14:40:00,39.54,39.55,39.5,39.54,1046200.0,28.5078,28.515,28.4789,28.5078,1046200.0
2010-02-22 14:50:00,39.54,39.59,39.54,39.54,967400.0,28.5078,28.5438,28.5078,28.5078,967400.0
2010-02-22 15:00:00,39.54,39.55,39.52,39.54,450200.0,28.5078,28.515,28.4934,28.5078,450200.0
2010-02-22 15:10:00,39.53,39.57,39.5,39.56,851900.0,28.5006,28.5294,28.4789,28.5222,851900.0
2010-02-22 15:20:00,39.55,39.57,39.53,39.53,451200.0,28.515,28.5294,28.5006,28.5006,451200.0
2010-02-22 15:30:00,39.53,39.55,39.47,39.49,2787200.0,28.5006,28.515,28.4573,28.4717,2787200.0
2010-02-22 15:40:00,39.48,39.49,39.35,39.36,2338700.0,28.4645,28.4717,28.3708,28.378,2338700.0
2010-02-22 15:50:00,39.35,39.45,39.35,39.44,4964100.0,28.3708,28.4429,28.3708,28.4357,4964100.0
2010-02-23 09:30:00,39.21,39.24,39.05,39.09,3132800.0,28.2699,28.2915,28.1545,28.1833,3132800.0
2010-02-23 09:40:00,39.09,39.28,39.09,39.26,2549500.0,28.1833,28.3203,28.1833,28.3059,2549500.0
2010-02-23 09:50:00,39.26,39.27,39.17,39.17,1727600.0,28.3059,28.3131,28.241,28.241,1727600.0
2010-02-23 10:00:00,39.17,39.19,38.9,38.95,6910800.0,28.241,28.2554,28.0463,28.0824,6910800.0
2010-02-23 10:10:00,38.95,38.95,38.72,38.79,5324600.0,28.0824,28.0824,27.9166,27.967,5324600.0
2010-02-23 10:20:00,38.8,38.82,38.71,38.79,2972500.0,27.9742,27.9887,27.9094,27.967,2972500.0
2010-02-23 10:30:00,38.78,38.8,38.68,38.79,2706900.0,27.9598,27.9742,27.8877,27.967,2706900.0
2010-02-23 10:40:00,38.79,38.86,38.73,38.81,1524300.0,27.967,28.0175,27.9238,27.9815,1524300.0
2010-02-23 10:50:00,38.81,38.89,38.8,38.88,932000.0,27.9815,28.0391,27.9742,28.0319,932000.0
2010-02-23 11:00:00,38.86,38.92,38.8,38.82,1191900.0,28.0175,28.0608,27.9742,27.9887,1191900.0
2010-02-23 11:10:00,38.82,38.83,38.74,38.77,2066900.0,27.9887,27.9959,27.931,27.9526,2066900.0
2010-02-23 11:20:00,38.77,38.83,38.75,38.83,1213500.0,27.9526,27.9959,27.9382,27.9959,1213500.0
2010-02-23 11:30:00,38.83,38.9,38.81,38.87,1174700.0,27.9959,28.0463,27.9815,28.0247,1174700.0
2010-02-23 11:40:00,38.88,38.88,38.82,38.88,461100.0,28.0319,28.0319,27.9887,28.0319,461100.0
2010-02-23 11:50:00,38.88,38.89,38.81,38.83,2660000.0,28.0319,28.0391,27.9815,27.9959,2660000.0
2010-02-23 12:00:00,38.83,38.83,38.73,38.73,946100.0,27.9959,27.9959,27.9238,27.9238,946100.0
2010-02-23 12:10:00,38.73,38.75,38.69,38.72,1112500.0,27.9238,27.9382,27.8949,27.9166,1112500.0
2010-02-23 12:20:00,38.73,38.73,38.61,38.64,1383900.0,27.9238,27.9238,27.8373,27.8589,1383900.0
2010-02-23 12:30:00,38.64,38.68,38.6,38.65,1124800.0,27.8589,27.8877,27.8301,27.8661,1124800.0
2010-02-23 12:40:00,38.65,38.65,38.53,38.6,1918400.0,27.8661,27.8661,27.7796,27.8301,1918400.0
2010-02-23 12:50:00,38.61,38.61,38.56,38.61,682600.0,27.8373,27.8373,27.8012,27.8373,682600.0
2010-02-23 13:00:00,38.61,38.63,38.55,38.58,790900.0,27.8373,27.8517,27.794,27.8156,790900.0
2010-02-23 13:10:00,38.57,38.61,38.56,38.59,858800.0,27.8084,27.8373,27.8012,27.8228,858800.0
2010-02-23 13:20:00,38.59,38.69,38.59,38.69,1164000.0,27.8228,27.8949,27.8228,27.8949,1164000.0
2010-02-23 13:30:00,38.69,38.7,38.63,38.67,1202600.0,27.8949,27.9021,27.8517,27.8805,1202600.0
2010-02-23 13:40:00,38.67,38.68,38.58,38.63,1592900.0,27.8805,27.8877,27.8156,27.8517,1592900.0
2010-02-23 13:50:00,38.64,38.65,38.59,38.62,745700.0,27.8589,27.8661,27.8228,27.8445,745700.0
2010-02-23 14:00:00,38.62,38.62,38.51,38.55,2614300.0,27.8445,27.8445,27.7652,27.794,2614300.0
2010-02-23 14:10:00,38.54,38.63,38.54,38.54,2285700.0,27.7868,27.8517,27.7868,27.7868,2285700.0
2010-02-23 14:20:00,38.54,38.55,38.5,38.54,2000000.0,27.7868,27.794,27.758,27.7868,2000000.0
2010-02-23 14:30:00,38.54,38.6,38.49,38.59,2295300.0,27.7868,27.8301,27.7507,27.8228,2295300.0
2010-02-23 14:40:00,38.58,38.64,38.57,38.61,1017100.0,27.8156,27.8589,27.8084,27.8373,1017100.0
2010-02-23 14:50:00,38.62,38.66,38.61,38.63,2093900.0,27.8445,27.8733,27.8373,27.8517,2093900.0
2010-02-23 15:00:00,38.63,38.66,38.59,38.59,1559300.0,27.8517,27.8733,27.8228,27.8228,1559300.0
2010-02-23 15:10:00,38.6,38.68,38.57,38.67,3201500.0,27.8301,27.8877,27.8084,27.8805,3201500.0
2010-02-23 15:20:00,38.67,38.67,38.63,38.64,2568100.0,27.8805,27.8805,27.8517,27.8589,2568100.0
2010-02-23 15:30:00,38.64,38.65,38.57,38.61,5165800.0,27.8589,27.8661,27.8084,27.8373,5165800.0
2010-02-23 15:40:00,38.62,38.62,38.56,38.58,2550400.0,27.8445,27.8445,27.8012,27.8156,2550400.0
2010-02-23 15:50:00,38.59,38.59,38.5,38.53,8904300.0,27.8228,27.8228,27.758,27.7796,8904300.0
2010-02-24 09:30:00,38.77,38.87,38.77,38.83,2502300.0,27.9526,28.0247,27.9526,27.9959,2502300.0
2010-02-24 09:40:00,38.83,38.92,38.79,38.91,2332800.0,27.9959,28.0608,27.967,28.0536,2332800.0
2010-02-24 09:50:00,38.91,38.96,38.86,38.87,1672300.0,28.0536,28.0896,28.0175,28.0247,1672300.0
2010-02-24 10:00:00,38.87,38.9,38.7,38.72,4791000.0,28.0247,28.0463,27.9021,27.9166,4791000.0
2010-02-24 10:10:00,38.72,38.73,38.61,38.63,2667000.0,27.9166,27.9238,27.8373,27.8517,2667000.0
2010-02-24 10:20:00,38.63,38.67,38.55,38.63,2253300.0,27.8517,27.8805,27.794,27.8517,2253300.0
2010-02-24 10:30:00,38.63,38.83,38.58,38.83,1601000.0,27.8517,27.9959,27.8156,27.9959,1601000.0
2010-02-24 10:40:00,38.84,39.06,38.84,39.05,4840900.0,28.0031,28.1617,28.0031,28.1545,4840900.0
2010-02-24 10:50:00,39.04,39.07,38.95,38.98,2602400.0,28.1473,28.1689,28.0824,28.104,2602400.0
2010-02-24 11:00:00,38.98,39.04,38.95,38.97,1695300.0,28.104,28.1473,28.0824,28.0968,1695300.0
2010-02-24 11:10:00,38.97,39.0,38.85,38.88,1323600.0,28.0968,28.1184,28.0103,28.0319,1323600.0
2010-02-24 11:20:00,38.88,38.89,38.79,38.86,784400.0,28.0319,28.0391,27.967,28.0175,784400.0
2010-02-24 11:30:00,38.86,38.89,38.83,38.85,877500.0,28.0175,28.0391,27.9959,28.0103,877500.0
2010-02-24 11:40:00,38.85,38.87,38.79,38.85,1064700.0,28.0103,28.0247,27.967,28.0103,1064700.0
2010-02-24 11:50:00,38.84,38.9,38.83,38.87,564300.0,28.0031,28.0463,27.9959,28.0247,564300.0
2010-02-24 12:00:00,38.87,38.89,38.81,38.82,354100.0,28.0247,28.0391,27.9815,27.9887,354100.0
2010-02-24 12:10:00,38.82,38.91,38.8,38.89,316000.0,27.9887,28.0536,27.9742,28.0391,316000.0
2010-02-24 12:20:00,38.89,38.92,38.84,38.86,606100.0,28.0391,28.0608,28.0031,28.0175,606100.0
2010-02-24 12:30:00,38.86,38.88,38.83,38.83,261800.0,28.0175,28.0319,27.9959,27.9959,261800.0
2010-02-24 12:40:00,38.83,38.9,38.83,38.85,290500.0,27.9959,28.0463,27.9959,28.0103,290500.0
2010-02-24 12:50:00,38.85,38.85,38.78,38.8,469900.0,28.0103,28.0103,27.9598,27.9742,469900.0
2010-02-24 13:00:00,38.79,38.83,38.77,38.79,309300.0,27.967,27.9959,27.9526,27.967,309300.0
2010-02-24 13:10:00,38.79,38.94,38.79,38.9,650400.0,27.967,28.0752,27.967,28.0463,650400.0
2010-02-24 13:20:00,38.91,38.92,38.86,38.87,622200.0,28.0536,28.0608,28.0175,28.0247,622200.0
2010-02-24 13:30:00,38.88,38.91,38.84,38.84,268300.0,28.0319,28.0536,28.0031,28.0031,268300.0
2010-02-24 13:40:00,38.85,38.87,38.8,38.86,880900.0,28.0103,28.0247,27.9742,28.0175,880900.0
2010-02-24 13:50:00,38.87,38.9,38.86,38.88,486700.0,28.0247,28.0463,28.0175,28.0319,486700.0
2010-02-24 14:00:00,38.89,38.89,38.81,38.81,616300.0,28.0391,28.0391,27.9815,27.9815,616300.0
2010-02-24 14:10:00,38.81,38.84,38.78,38.8,501700.0,27.9815,28.0031,27.9598,27.9742,501700.0
2010-02-24 14:20:00,38.81,38.82,38.76,38.79,734200.0,27.9815,27.9887,27.9454,27.967,734200.0
2010-02-24 14:30:00,38.79,38.79,38.67,38.69,9266000.0,27.967,27.967,27.8805,27.8949,9266000.0
2010-02-24 14:40:00,38.68,38.75,38.65,38.73,629100.0,27.8877,27.9382,27.8661,27.9238,629100.0
2010-02-24 14:50:00,38.74,38.75,38.68,38.69,2123700.0,27.931,27.9382,27.8877,27.8949,2123700.0
2010-02-24 15:00:00,38.69,38.73,38.67,38.73,711400.0,27.8949,27.9238,27.8805,27.9238,711400.0
2010-02-24 15:10:00,38.73,38.77,38.72,38.74,463200.0,27.9238,27.9526,27.9166,27.931,463200.0
2010-02-24 15:20:00,38.74,38.76,38.71,38.74,477800.0,27.931,27.9454,27.9094,27.931,477800.0
2010-02-24 15:30:00,38.75,38.82,38.72,38.78,803800.0,27.9382,27.9887,27.9166,27.9598,803800.0
2010-02-24 15:40:00,38.78,38.86,38.78,38.81,1686000.0,27.9598,28.0175,27.9598,27.9815,1686000.0
2010-02-24 15:50:00,38.81,38.91,38.81,38.89,7217600.0,27.9815,28.0536,27.9815,28.0391,7217600.0
2010-02-25 09:30:00,37.97,37.98,37.76,37.97,4537600.0,27.3758,27.383,27.2244,27.3758,4537600.0
2010-02-25 09:40:00,37.96,37.99,37.82,37.89,3894400.0,27.3686,27.3902,27.2677,27.3182,3894400.0
2010-02-25 09:50:00,37.89,38.01,37.87,37.97,2989600.0,27.3182,27.4047,27.3037,27.3758,2989600.0
2010-02-25 10:00:00,37.97,37.98,37.86,37.9,2685500.0,27.3758,27.383,27.2965,27.3254,2685500.0
2010-02-25 10:10:00,37.91,38.0,37.87,37.97,2047400.0,27.3326,27.3975,27.3037,27.3758,2047400.0
2010-02-25 10:20:00,37.97,38.05,37.96,38.04,1890000.0,27.3758,27.4335,27.3686,27.4263,1890000.0
2010-02-25 10:30:00,38.04,38.07,37.96,37.98,3308000.0,27.4263,27.4479,27.3686,27.383,3308000.0
2010-02-25 10:40:00,37.98,38.03,37.94,38.01,2526300.0,27.383,27.4191,27.3542,27.4047,2526300.0
2010-02-25 10:50:00,38.0,38.07,38.0,38.0,1306900.0,27.3975,27.4479,27.3975,27.3975,1306900.0
2010-02-25 11:00:00,38.0,38.03,37.95,38.03,1084500.0,27.3975,27.4191,27.3614,27.4191,1084500.0
2010-02-25 11:10:00,38.04,38.06,37.99,38.0,1597500.0,27.4263,27.4407,27.3902,27.3975,1597500.0
2010-02-25 11:20:00,38.0,38.04,37.98,38.0,1822400.0,27.3975,27.4263,27.383,27.3975,1822400.0
2010-02-25 11:30:00,38.0,38.01,37.91,37.91,1272000.0,27.3975,27.4047,27.3326,27.3326,1272000.0
2010-02-25 11:40:00,37.91,37.97,37.9,37.95,596500.0,27.3326,27.3758,27.3254,27.3614,596500.0
2010-02-25 11:50:00,37.95,37.96,37.88,37.91,1250400.0,27.3614,27.3686,27.3109,27.3326,1250400.0
2010-02-25 12:00:00,37.91,37.97,37.88,37.97,1033700.0,27.3326,27.3758,27.3109,27.3758,1033700.0
2010-02-25 12:10:00,37.97,38.02,37.93,38.01,839500.0,27.3758,27.4119,27.347,27.4047,839500.0
2010-02-25 12:20:00,38.0,38.02,37.97,38.01,535200.0,27.3975,27.4119,27.3758,27.4047,535200.0
2010-02-25 12:30:00,38.0,38.06,37.99,38.05,524000.0,27.3975,27.4407,27.3902,27.4335,524000.0
2010-02-25 12:40:00,38.05,38.09,38.03,38.04,1953000.0,27.4335,27.4623,27.4191,27.4263,1953000.0
2010-02-25 12:50:00,38.04,38.11,38.03,38.07,931700.0,27.4263,27.4768,27.4191,27.4479,931700.0
2010-02-25 13:00:00,38.07,38.1,38.04,38.05,681100.0,27.4479,27.4696,27.4263,27.4335,681100.0
2010-02-25 13:10:00,38.04,38.06,38.02,38.05,429300.0,27.4263,27.4407,27.4119,27.4335,429300.0
2010-02-25 13:20:00,38.06,38.09,38.05,38.06,588500.0,27.4407,27.4623,27.4335,27.4407,588500.0
2010-02-25 13:30:00,38.07,38.13,38.06,38.11,592600.0,27.4479,27.4912,27.4407,27.4768,592600.0
2010-02-25 13:40:00,38.12,38.24,38.11,38.23,972300.0,27.484,27.5705,27.4768,27.5633,972300.0
2010-02-25 13:50:00,38.23,38.4,38.23,38.4,2078300.0,27.5633,27.6859,27.5633,27.6859,2078300.0
2010-02-25 14:00:00,38.41,38.47,38.34,38.35,2922200.0,27.6931,27.7363,27.6426,27.6498,2922200.0
2010-02-25 14:10:00,38.35,38.38,38.29,38.32,1605000.0,27.6498,27.6714,27.6065,27.6282,1605000.0
2010-02-25 14:20:00,38.33,38.42,38.32,38.32,1148800.0,27.6354,27.7003,27.6282,27.6282,1148800.0
2010-02-25 14:30:00,38.33,38.41,38.32,38.35,891200.0,27.6354,27.6931,27.6282,27.6498,891200.0
2010-02-25 14:40:00,38.35,38.44,38.3,38.35,608200.0,27.6498,27.7147,27.6138,27.6498,608200.0
2010-02-25 14:50:00,38.36,38.39,38.34,38.38,1053000.0,27.657,27.6786,27.6426,27.6714,1053000.0
2010-02-25 15:00:00,38.38,38.56,38.35,38.54,1811300.0,27.6714,27.8012,27.6498,27.7868,1811300.0
2010-02-25 15:10:00,38.54,38.55,38.44,38.44,1134400.0,27.7868,27.794,27.7147,27.7147,1134400.0
2010-02-25 15:20:00,38.45,38.54,38.42,38.54,954200.0,27.7219,27.7868,27.7003,27.7868,954200.0
2010-02-25 15:30:00,38.54,38.61,38.51,38.54,1490400.0,27.7868,27.8373,27.7652,27.7868,1490400.0
2010-02-25 15:40:00,38.55,38.64,38.55,38.59,3422900.0,27.794,27.8589,27.794,27.8228,3422900.0
2010-02-25 15:50:00,38.59,38.61,38.5,38.58,4969400.0,27.8228,27.8373,27.758,27.8156,4969400.0
2010-02-26 09:30:00,38.63,38.71,38.54,38.56,3728200.0,27.8517,27.9094,27.7868,27.8012,3728200.0
2010-02-26 09:40:00,38.56,38.66,38.46,38.63,3569600.0,27.8012,27.8733,27.7291,27.8517,3569600.0
2010-02-26 09:50:00,38.62,38.68,38.58,38.61,1428000.0,27.8445,27.8877,27.8156,27.8373,1428000.0
2010-02-26 10:00:00,38.6,38.66,38.37,38.52,4473200.0,27.8301,27.8733,27.6642,27.7724,4473200.0
2010-02-26 10:10:00,38.52,38.62,38.51,38.61,2683200.0,27.7724,27.8445,27.7652,27.8373,2683200.0
2010-02-26 10:20:00,38.6,38.66,38.57,38.65,1489700.0,27.8301,27.8733,27.8084,27.8661,1489700.0
2010-02-26 10:30:00,38.65,38.86,38.64,38.82,2612800.0,27.8661,28.0175,27.8589,27.9887,2612800.0
2010-02-26 10:40:00,38.81,38.83,38.73,38.74,1651400.0,27.9815,27.9959,27.9238,27.931,1651400.0
2010-02-26 10:50:00,38.74,38.78,38.72,38.75,1761500.0,27.931,27.9598,27.9166,27.9382,1761500.0
2010-02-26 11:00:00,38.76,38.78,38.71,38.76,1928600.0,27.9454,27.9598,27.9094,27.9454,1928600.0
2010-02-26 11:10:00,38.76,38.88,38.76,38.83,1033500.0,27.9454,28.0319,27.9454,27.9959,1033500.0
2010-02-26 11:20:00,38.84,38.84,38.79,38.79,841500.0,28.0031,28.0031,27.967,27.967,841500.0
2010-02-26 11:30:00,38.79,38.89,38.77,38.87,762500.0,27.967,28.0391,27.9526,28.0247,762500.0
2010-02-26 11:40:00,38.87,38.89,38.81,38.83,566400.0,28.0247,28.0391,27.9815,27.9959,566400.0
2010-02-26 11:50:00,38.82,38.83,38.79,38.8,599800.0,27.9887,27.9959,27.967,27.9742,599800.0
2010-02-26 12:00:00,38.8,38.85,38.75,38.8,1585500.0,27.9742,28.0103,27.9382,27.9742,1585500.0
2010-02-26 12:10:00,38.79,38.81,38.73,38.76,1454200.0,27.967,27.9815,27.9238,27.9454,1454200.0
2010-02-26 12:20:00,38.77,38.78,38.73,38.77,679300.0,27.9526,27.9598,27.9238,27.9526,679300.0
2010-02-26 12:30:00,38.77,38.78,38.71,38.76,779400.0,27.9526,27.9598,27.9094,27.9454,779400.0
2010-02-26 12:40:00,38.77,38.8,38.74,38.76,564600.0,27.9526,27.9742,27.931,27.9454,564600.0
2010-02-26 12:50:00,38.75,38.76,38.69,38.75,739200.0,27.9382,27.9454,27.8949,27.9382,739200.0
2010-02-26 13:00:00,38.75,38.78,38.73,38.75,410000.0,27.9382,27.9598,27.9238,27.9382,410000.0
2010-02-26 13:10:00,38.75,38.76,38.74,38.75,201100.0,27.9382,27.9454,27.931,27.9382,201100.0
2010-02-26 13:20:00,38.75,38.83,38.74,38.82,675400.0,27.9382,27.9959,27.931,27.9887,675400.0
2010-02-26 13:30:00,38.82,38.85,38.79,38.82,933700.0,27.9887,28.0103,27.967,27.9887,933700.0
2010-02-26 13:40:00,38.82,38.86,38.81,38.85,298300.0,27.9887,28.0175,27.9815,28.0103,298300.0
2010-02-26 13:50:00,38.85,38.9,38.84,38.88,500000.0,28.0103,28.0463,28.0031,28.0319,500000.0
2010-02-26 14:00:00,38.87,38.88,38.82,38.83,258200.0,28.0247,28.0319,27.9887,27.9959,258200.0
2010-02-26 14:10:00,38.84,38.87,38.83,38.83,465300.0,28.0031,28.0247,27.9959,27.9959,465300.0
2010-02-26 14:20:00,38.83,38.89,38.83,38.87,421700.0,27.9959,28.0391,27.9959,28.0247,421700.0
2010-02-26 14:30:00,38.86,38.88,38.82,38.82,306700.0,28.0175,28.0319,27.9887,27.9887,306700.0
2010-02-26 14:40:00,38.82,38.88,38.81,38.87,404500.0,27.9887,28.0319,27.9815,28.0247,404500.0
2010-02-26 14:50:00,38.88,38.91,38.84,38.91,584100.0,28.0319,28.0536,28.0031,28.0536,584100.0
2010-02-26 15:00:00,38.91,38.91,38.84,38.87,899300.0,28.0536,28.0536,28.0031,28.0247,899300.0
2010-02-26 15:10:00,38.87,38.94,38.87,38.92,808900.0,28.0247,28.0752,28.0247,28.0608,808900.0
2010-02-26 15:20:00,38.92,38.96,38.9,38.92,1218900.0,28.0608,28.0896,28.0463,28.0608,1218900.0
2010-02-26 15:30:00,38.92,38.94,38.87,38.94,1208400.0,28.0608,28.0752,28.0247,28.0752,1208400.0
2010-02-26 15:40:00,38.94,38.94,38.88,38.9,1494500.0,28.0752,28.0752,28.0319,28.0463,1494500.0
2010-02-26 15:50:00,38.89,39.04,38.89,38.96,8468100.0,28.0391,28.1473,28.0391,28.0896,8468100.0
2010-03-01 09:30:00,39.43,39.52,39.42,39.49,3998500.0,28.4285,28.4934,28.4213,28.4717,3998500.0
2010-03-01 09:40:00,39.49,39.54,39.47,39.48,2021100.0,28.4717,28.5078,28.4573,28.4645,2021100.0
2010-03-01 09:50:00,39.47,39.49,39.36,39.38,2237300.0,28.4573,28.4717,28.378,28.3924,2237300.0
2010-03-01 10:00:00,39.37,39.59,39.33,39.56,3698100.0,28.3852,28.5438,28.3564,28.5222,3698100.0
2010-03-01 10:10:00,39.56,39.6,39.5,39.54,2133900.0,28.5222,28.551,28.4789,28.5078,2133900.0
2010-03-01 10:20:00,39.53,39.56,39.41,39.44,2010700.0,28.5006,28.5222,28.414,28.4357,2010700.0
2010-03-01 10:30:00,39.44,39.45,39.36,39.38,2436100.0,28.4357,28.4429,28.378,28.3924,2436100.0
2010-03-01 10:40:00,39.39,39.48,39.38,39.47,1018600.0,28.3996,28.4645,28.3924,28.4573,1018600.0
2010-03-01 10:50:00,39.48,39.58,39.47,39.53,732300.0,28.4645,28.5366,28.4573,28.5006,732300.0
2010-03-01 11:00:00,39.53,39.66,39.51,39.65,1086800.0,28.5006,28.5943,28.4861,28.5871,1086800.0
2010-03-01 11:10:00,39.65,39.69,39.61,39.64,1436500.0,28.5871,28.6159,28.5582,28.5799,1436500.0
2010-03-01 11:20:00,39.64,39.65,39.61,39.65,1052900.0,28.5799,28.5871,28.5582,28.5871,1052900.0
2010-03-01 11:30:00,39.65,39.69,39.62,39.66,802800.0,28.5871,28.6159,28.5655,28.5943,802800.0
2010-03-01 11:40:00,39.66,39.67,39.61,39.61,775400.0,28.5943,28.6015,28.5582,28.5582,775400.0
2010-03-01 11:50:00,39.62,39.67,39.6,39.66,771600.0,28.5655,28.6015,28.551,28.5943,771600.0
2010-03-01 12:00:00,39.67,39.73,39.66,39.71,1310900.0,28.6015,28.6448,28.5943,28.6303,1310900.0
2010-03-01 12:10:00,39.71,39.72,39.64,39.69,498300.0,28.6303,28.6376,28.5799,28.6159,498300.0
2010-03-01 12:20:00,39.7,39.7,39.66,39.66,249800.0,28.6231,28.6231,28.5943,28.5943,249800.0
2010-03-01 12:30:00,39.66,39.67,39.64,39.66,479000.0,28.5943,28.6015,28.5799,28.5943,479000.0
2010-03-01 12:40:00,39.65,39.69,39.65,39.68,311100.0,28.5871,28.6159,28.5871,28.6087,311100.0
2010-03-01 12:50:00,39.69,39.69,39.63,39.65,1056300.0,28.6159,28.6159,28.5727,28.5871,1056300.0
2010-03-01 13:00:00,39.64,39.65,39.6,39.64,436200.0,28.5799,28.5871,28.551,28.5799,436200.0
2010-03-01 13:10:00,39.65,39.68,39.62,39.68,913000.0,28.5871,28.6087,28.5655,28.6087,913000.0
2010-03-01 13:20:00,39.68,39.68,39.59,39.61,2086500.0,28.6087,28.6087,28.5438,28.5582,2086500.0
2010-03-01 13:30:00,39.61,39.65,39.6,39.65,756900.0,28.5582,28.5871,28.551,28.5871,756900.0
2010-03-01 13:40:00,39.65,39.68,39.64,39.66,1121500.0,28.5871,28.6087,28.5799,28.5943,1121500.0
2010-03-01 13:50:00,39.67,39.72,39.66,39.71,1300400.0,28.6015,28.6376,28.5943,28.6303,1300400.0
2010-03-01 14:00:00,39.72,39.72,39.66,39.67,572000.0,28.6376,28.6376,28.5943,28.6015,572000.0
2010-03-01 14:10:00,39.67,39.72,39.64,39.68,2101900.0,28.6015,28.6376,28.5799,28.6087,2101900.0
2010-03-01 14:20:00,39.68,39.68,39.65,39.66,464400.0,28.6087,28.6087,28.5871,28.5943,464400.0
2010-03-01 14:30:00,39.66,39.68,39.62,39.63,731200.0,28.5943,28.6087,28.5655,28.5727,731200.0
2010-03-01 14:40:00,39.63,39.65,39.6,39.61,946600.0,28.5727,28.5871,28.551,28.5582,946600.0
2010-03-01 14:50:00,39.62,39.64,39.59,39.64,1028300.0,28.5655,28.5799,28.5438,28.5799,1028300.0
2010-03-01 15:00:00,39.63,39.64,39.55,39.56,2484100.0,28.5727,28.5799,28.515,28.5222,2484100.0
2010-03-01 15:10:00,39.56,39.6,39.56,39.6,476200.0,28.5222,28.551,28.5222,28.551,476200.0
2010-03-01 15:20:00,39.6,39.63,39.58,39.58,3411600.0,28.551,28.5727,28.5366,28.5366,3411600.0
2010-03-01 15:30:00,39.59,39.61,39.58,39.6,2262200.0,28.5438,28.5582,28.5366,28.551,2262200.0
2010-03-01 15:40:00,39.6,39.6,39.56,39.58,1812500.0,28.551,28.551,28.5222,28.5366,1812500.0
2010-03-01 15:50:00,39.58,39.7,39.56,39.64,7656600.0,28.5366,28.6231,28.5222,28.5799,7656600.0
2010-03-02 09:30:00,40.03,40.08,39.94,39.99,4266200.0,28.8611,28.8971,28.7962,28.8322,4266200.0
2010-03-02 09:40:00,39.99,40.02,39.9,39.91,3388700.0,28.8322,28.8539,28.7673,28.7745,3388700.0
2010-03-02 09:50:00,39.91,40.01,39.86,39.97,2893300.0,28.7745,28.8466,28.7385,28.8178,2893300.0
2010-03-02 10:00:00,39.98,40.05,39.97,40.01,3222900.0,28.825,28.8755,28.8178,28.8466,3222900.0
2010-03-02 10:10:00,40.0,40.02,39.85,39.91,2291300.0,28.8394,28.8539,28.7313,28.7745,2291300.0
2010-03-02 10:20:00,39.92,39.97,39.91,39.95,1446000.0,28.7818,28.8178,28.7745,28.8034,1446000.0
2010-03-02 10:30:00,39.95,40.04,39.93,40.04,1716700.0,28.8034,28.8683,28.789,28.8683,1716700.0
2010-03-02 10:40:00,40.04,40.09,40.02,40.08,1411900.0,28.8683,28.9043,28.8539,28.8971,1411900.0
2010-03-02 10:50:00,40.07,40.12,40.06,40.07,919900.0,28.8899,28.9259,28.8827,28.8899,919900.0
2010-03-02 11:00:00,40.07,40.1,40.05,40.09,1214600.0,28.8899,28.9115,28.8755,28.9043,1214600.0
2010-03-02 11:10:00,40.08,40.15,40.06,40.12,930600.0,28.8971,28.9476,28.8827,28.9259,930600.0
2010-03-02 11:20:00,40.1,40.17,40.09,40.15,970300.0,28.9115,28.962,28.9043,28.9476,970300.0
2010-03-02 11:30:00,40.15,40.18,40.09,40.16,1174700.0,28.9476,28.9692,28.9043,28.9548,1174700.0
2010-03-02 11:40:00,40.17,40.18,40.12,40.14,722800.0,28.962,28.9692,28.9259,28.9404,722800.0
2010-03-02 11:50:00,40.14,40.14,40.1,40.12,1268800.0,28.9404,28.9404,28.9115,28.9259,1268800.0
2010-03-02 12:00:00,40.12,40.14,40.1,40.11,460500.0,28.9259,28.9404,28.9115,28.9187,460500.0
2010-03-02 12:10:00,40.11,40.12,40.05,40.06,544000.0,28.9187,28.9259,28.8755,28.8827,544000.0
2010-03-02 12:20:00,40.06,40.1,40.06,40.09,291500.0,28.8827,28.9115,28.8827,28.9043,291500.0
2010-03-02 12:30:00,40.1,40.1,40.05,40.07,494700.0,28.9115,28.9115,28.8755,28.8899,494700.0
2010-03-02 12:40:00,40.07,40.1,40.03,40.1,503500.0,28.8899,28.9115,28.8611,28.9115,503500.0
2010-03-02 12:50:00,40.09,40.14,40.08,40.13,1148800.0,28.9043,28.9404,28.8971,28.9332,1148800.0
2010-03-02 13:00:00,40.13,40.19,40.13,40.16,799300.0,28.9332,28.9764,28.9332,28.9548,799300.0
2010-03-02 13:10:00,40.17,40.2,40.15,40.18,788700.0,28.962,28.9836,28.9476,28.9692,788700.0
2010-03-02 13:20:00,40.19,40.21,40.17,40.19,648100.0,28.9764,28.9908,28.962,28.9764,648100.0
2010-03-02 13:30:00,40.2,40.2,40.18,40.19,193000.0,28.9836,28.9836,28.9692,28.9764,193000.0
2010-03-02 13:40:00,40.2,40.24,40.19,40.23,1563200.0,28.9836,29.0125,28.9764,29.0053,1563200.0
2010-03-02 13:50:00,40.23,40.29,40.21,40.27,1268600.0,29.0053,29.0485,28.9908,29.0341,1268600.0
2010-03-02 14:00:00,40.27,40.3,40.22,40.23,727800.0,29.0341,29.0557,28.998,29.0053,727800.0
2010-03-02 14:10:00,40.24,40.26,40.19,40.21,935800.0,29.0125,29.0269,28.9764,28.9908,935800.0
2010-03-02 14:20:00,40.22,40.22,40.16,40.16,507000.0,28.998,28.998,28.9548,28.9548,507000.0
2010-03-02 14:30:00,40.16,40.17,40.09,40.14,2932300.0,28.9548,28.962,28.9043,28.9404,2932300.0
2010-03-02 14:40:00,40.14,40.14,40.08,40.08,1922500.0,28.9404,28.9404,28.8971,28.8971,1922500.0
2010-03-02 14:50:00,40.09,40.09,39.97,39.99,2475300.0,28.9043,28.9043,28.8178,28.8322,2475300.0
2010-03-02 15:00:00,40.0,40.07,39.99,40.07,956200.0,28.8394,28.8899,28.8322,28.8899,956200.0
2010-03-02 15:10:00,40.06,40.09,40.04,40.05,800100.0,28.8827,28.9043,28.8683,28.8755,800100.0
2010-03-02 15:20:00,40.05,40.06,39.99,39.99,719500.0,28.8755,28.8827,28.8322,28.8322,719500.0
2010-03-02 15:30:00,39.99,40.04,39.96,40.0,1099000.0,28.8322,28.8683,28.8106,28.8394,1099000.0
2010-03-02 15:40:00,39.99,40.02,39.94,40.01,1474800.0,28.8322,28.8539,28.7962,28.8466,1474800.0
2010-03-02 15:50:00,40.01,40.09,40.0,40.07,5649000.0,28.8466,28.9043,28.8394,28.8899,5649000.0
2010-03-03 09:30:00,40.26,40.3,40.23,40.27,1966800.0,29.0269,29.0557,29.0053,29.0341,1966800.0
2010-03-03 09:40:00,40.27,40.37,40.23,40.35,1730800.0,29.0341,29.1062,29.0053,29.0918,1730800.0
2010-03-03 09:50:00,40.35,40.44,40.35,40.4,1581300.0,29.0918,29.1567,29.0918,29.1278,1581300.0
2010-03-03 10:00:00,40.41,40.5,40.39,40.41,1844600.0,29.135,29.1999,29.1206,29.135,1844600.0
2010-03-03 10:10:00,40.41,40.46,40.37,40.44,1208900.0,29.135,29.1711,29.1062,29.1567,1208900.0
2010-03-03 10:20:00,40.44,40.49,40.43,40.43,1384100.0,29.1567,29.1927,29.1495,29.1495,1384100.0
2010-03-03 10:30:00,40.43,40.51,40.39,40.48,1934600.0,29.1495,29.2071,29.1206,29.1855,1934600.0
2010-03-03 10:40:00,40.48,40.49,40.44,40.47,1140400.0,29.1855,29.1927,29.1567,29.1783,1140400.0
2010-03-03 10:50:00,40.47,40.57,40.46,40.55,1219300.0,29.1783,29.2504,29.1711,29.236,1219300.0
2010-03-03 11:00:00,40.55,40.61,40.54,40.58,2762000.0,29.236,29.2792,29.2288,29.2576,2762000.0
2010-03-03 11:10:00,40.58,40.6,40.54,40.57,1271800.0,29.2576,29.272,29.2288,29.2504,1271800.0
2010-03-03 11:20:00,40.58,40.61,40.55,40.6,1147500.0,29.2576,29.2792,29.236,29.272,1147500.0
2010-03-03 11:30:00,40.6,40.62,40.53,40.54,1442300.0,29.272,29.2864,29.2216,29.2288,1442300.0
2010-03-03 11:40:00,40.54,40.57,40.53,40.56,875700.0,29.2288,29.2504,29.2216,29.2432,875700.0
2010-03-03 11:50:00,40.56,40.57,40.54,40.56,1104400.0,29.2432,29.2504,29.2288,29.2432,1104400.0
2010-03-03 12:00:00,40.55,40.56,40.45,40.46,956300.0,29.236,29.2432,29.1639,29.1711,956300.0
2010-03-03 12:10:00,40.47,40.49,40.45,40.47,937700.0,29.1783,29.1927,29.1639,29.1783,937700.0
2010-03-03 12:20:00,40.46,40.49,40.45,40.47,543700.0,29.1711,29.1927,29.1639,29.1783,543700.0
2010-03-03 12:30:00,40.47,40.49,40.44,40.45,575700.0,29.1783,29.1927,29.1567,29.1639,575700.0
2010-03-03 12:40:00,40.46,40.47,40.4,40.4,559100.0,29.1711,29.1783,29.1278,29.1278,559100.0
2010-03-03 12:50:00,40.41,40.47,40.35,40.37,1514400.0,29.135,29.1783,29.0918,29.1062,1514400.0
2010-03-03 13:00:00,40.37,40.4,40.36,40.39,465100.0,29.1062,29.1278,29.099,29.1206,465100.0
2010-03-03 13:10:00,40.39,40.44,40.37,40.43,700100.0,29.1206,29.1567,29.1062,29.1495,700100.0
2010-03-03 13:20:00,40.43,40.44,40.35,40.35,592200.0,29.1495,29.1567,29.0918,29.0918,592200.0
2010-03-03 13:30:00,40.35,40.38,40.33,40.35,584200.0,29.0918,29.1134,29.0774,29.0918,584200.0
2010-03-03 13:40:00,40.34,40.37,40.33,40.35,542500.0,29.0846,29.1062,29.0774,29.0918,542500.0
2010-03-03 13:50:00,40.36,40.39,40.34,40.37,474100.0,29.099,29.1206,29.0846,29.1062,474100.0
2010-03-03 14:00:00,40.37,40.4,40.35,40.36,335100.0,29.1062,29.1278,29.0918,29.099,335100.0
2010-03-03 14:10:00,40.37,40.38,40.28,40.3,564800.0,29.1062,29.1134,29.0413,29.0557,564800.0
2010-03-03 14:20:00,40.29,40.29,40.14,40.17,2044700.0,29.0485,29.0485,28.9404,28.962,2044700.0
2010-03-03 14:30:00,40.16,40.2,40.14,40.14,1508300.0,28.9548,28.9836,28.9404,28.9404,1508300.0
2010-03-03 14:40:00,40.15,40.15,39.97,39.99,5464500.0,28.9476,28.9476,28.8178,28.8322,5464500.0
2010-03-03 14:50:00,39.99,40.13,39.99,40.08,2761500.0,28.8322,28.9332,28.8322,28.8971,2761500.0
2010-03-03 15:00:00,40.08,40.14,40.05,40.14,2148100.0,28.8971,28.9404,28.8755,28.9404,2148100.0
2010-03-03 15:10:00,40.14,40.17,40.12,40.16,1181800.0,28.9404,28.962,28.9259,28.9548,1181800.0
2010-03-03 15:20:00,40.16,40.23,40.14,40.18,5369600.0,28.9548,29.0053,28.9404,28.9692,5369600.0
2010-03-03 15:30:00,40.19,40.27,40.15,40.21,1918800.0,28.9764,29.0341,28.9476,28.9908,1918800.0
2010-03-03 15:40:00,40.21,40.22,40.18,40.18,3105700.0,28.9908,28.998,28.9692,28.9692,3105700.0
2010-03-03 15:50:00,40.19,40.19,40.08,40.12,5132500.0,28.9764,28.9764,28.8971,28.9259,5132500.0
2010-03-04 09:30:00,40.15,40.2,40.08,40.09,3481400.0,28.9476,28.9836,28.8971,28.9043,3481400.0
2010-03-04 09:40:00,40.09,40.19,40.09,40.14,2054600.0,28.9043,28.9764,28.9043,28.9404,2054600.0
2010-03-04 09:50:00,40.15,40.2,40.13,40.14,2188200.0,28.9476,28.9836,28.9332,28.9404,2188200.0
2010-03-04 10:00:00,40.14,40.17,39.96,39.97,2085400.0,28.9404,28.962,28.8106,28.8178,2085400.0
2010-03-04 10:10:00,39.97,40.02,39.85,39.87,1839400.0,28.8178,28.8539,28.7313,28.7457,1839400.0
2010-03-04 10:20:00,39.87,39.9,39.81,39.88,2609300.0,28.7457,28.7673,28.7024,28.7529,2609300.0
2010-03-04 10:30:00,39.89,39.9,39.69,39.71,3114700.0,28.7601,28.7673,28.6159,28.6303,3114700.0
2010-03-04 10:40:00,39.71,39.83,39.66,39.83,3470100.0,28.6303,28.7169,28.5943,28.7169,3470100.0
2010-03-04 10:50:00,39.83,39.84,39.74,39.8,2302000.0,28.7169,28.7241,28.652,28.6952,2302000.0
2010-03-04 11:00:00,39.8,39.92,39.78,39.9,1608300.0,28.6952,28.7818,28.6808,28.7673,1608300.0
2010-03-04 11:10:00,39.9,39.95,39.88,39.89,1042400.0,28.7673,28.8034,28.7529,28.7601,1042400.0
2010-03-04 11:20:00,39.89,39.9,39.84,39.86,1592400.0,28.7601,28.7673,28.7241,28.7385,1592400.0
2010-03-04 11:30:00,39.86,39.88,39.77,39.8,1359300.0,28.7385,28.7529,28.6736,28.6952,1359300.0
2010-03-04 11:40:00,39.79,39.83,39.76,39.8,1040700.0,28.688,28.7169,28.6664,28.6952,1040700.0
2010-03-04 11:50:00,39.8,39.88,39.79,39.83,927800.0,28.6952,28.7529,28.688,28.7169,927800.0
2010-03-04 12:00:00,39.83,39.84,39.78,39.79,1578700.0,28.7169,28.7241,28.6808,28.688,1578700.0
2010-03-04 12:10:00,39.79,39.84,39.78,39.83,474800.0,28.688,28.7241,28.6808,28.7169,474800.0
2010-03-04 12:20:00,39.84,39.86,39.82,39.85,475700.0,28.7241,28.7385,28.7097,28.7313,475700.0
2010-03-04 12:30:00,39.85,39.88,39.8,39.81,803300.0,28.7313,28.7529,28.6952,28.7024,803300.0
2010-03-04 12:40:00,39.81,39.83,39.78,39.83,627800.0,28.7024,28.7169,28.6808,28.7169,627800.0
2010-03-04 12:50:00,39.83,39.88,39.8,39.86,432900.0,28.7169,28.7529,28.6952,28.7385,432900.0
2010-03-04 13:00:00,39.86,39.9,39.85,39.88,403800.0,28.7385,28.7673,28.7313,28.7529,403800.0
2010-03-04 13:10:00,39.88,39.96,39.87,39.92,634600.0,28.7529,28.8106,28.7457,28.7818,634600.0
2010-03-04 13:20:00,39.93,39.94,39.88,39.91,891800.0,28.789,28.7962,28.7529,28.7745,891800.0
2010-03-04 13:30:00,39.9,39.91,39.83,39.84,537700.0,28.7673,28.7745,28.7169,28.7241,537700.0
2010-03-04 13:40:00,39.83,39.83,39.77,39.78,899100.0,28.7169,28.7169,28.6736,28.6808,899100.0
2010-03-04 13:50:00,39.78,39.86,39.78,39.85,580400.0,28.6808,28.7385,28.6808,28.7313,580400.0
2010-03-04 14:00:00,39.86,39.89,39.81,39.87,1889100.0,28.7385,28.7601,28.7024,28.7457,1889100.0
2010-03-04 14:10:00,39.87,39.91,39.87,39.88,559500.0,28.7457,28.7745,28.7457,28.7529,559500.0
2010-03-04 14:20:00,39.88,39.92,39.88,39.9,1508400.0,28.7529,28.7818,28.7529,28.7673,1508400.0
2010-03-04 14:30:00,39.9,39.93,39.88,39.91,540200.0,28.7673,28.789,28.7529,28.7745,540200.0
2010-03-04 14:40:00,39.9,39.94,39.9,39.92,254100.0,28.7673,28.7962,28.7673,28.7818,254100.0
2010-03-04 14:50:00,39.92,39.94,39.89,39.89,236900.0,28.7818,28.7962,28.7601,28.7601,236900.0
2010-03-04 15:00:00,39.9,39.92,39.86,39.88,704600.0,28.7673,28.7818,28.7385,28.7529,704600.0
2010-03-04 15:10:00,39.88,39.89,39.85,39.89,450300.0,28.7529,28.7601,28.7313,28.7601,450300.0
2010-03-04 15:20:00,39.89,39.93,39.86,39.93,842500.0,28.7601,28.789,28.7385,28.789,842500.0
2010-03-04 15:30:00,39.93,39.95,39.91,39.94,887100.0,28.789,28.8034,28.7745,28.7962,887100.0
2010-03-04 15:40:00,39.94,40.02,39.94,39.95,1853700.0,28.7962,28.8539,28.7962,28.8034,1853700.0
2010-03-04 15:50:00,39.96,39.96,39.89,39.91,3930300.0,28.8106,28.8106,28.7601,28.7745,3930300.0
2010-03-05 09:30:00,40.44,40.5,40.35,40.36,4229000.0,29.1567,29.1999,29.0918,29.099,4229000.0
2010-03-05 09:40:00,40.36,40.52,40.31,40.51,2784100.0,29.099,29.2143,29.0629,29.2071,2784100.0
2010-03-05 09:50:00,40.5,40.56,40.48,40.51,2812500.0,29.1999,29.2432,29.1855,29.2071,2812500.0
2010-03-05 10:00:00,40.52,40.57,40.46,40.57,2286100.0,29.2143,29.2504,29.1711,29.2504,2286100.0
2010-03-05 10:10:00,40.56,40.65,40.56,40.58,1514300.0,29.2432,29.3081,29.2432,29.2576,1514300.0
2010-03-05 10:20:00,40.59,40.7,40.57,40.67,2603700.0,29.2648,29.3441,29.2504,29.3225,2603700.0
2010-03-05 10:30:00,40.68,40.68,40.61,40.65,1700500.0,29.3297,29.3297,29.2792,29.3081,1700500.0
2010-03-05 10:40:00,40.65,40.66,40.62,40.65,1483200.0,29.3081,29.3153,29.2864,29.3081,1483200.0
2010-03-05 10:50:00,40.65,40.68,40.64,40.67,857000.0,29.3081,29.3297,29.3009,29.3225,857000.0
2010-03-05 11:00:00,40.68,40.71,40.67,40.71,1014900.0,29.3297,29.3513,29.3225,29.3513,1014900.0
2010-03-05 11:10:00,40.71,40.76,40.7,40.73,1476300.0,29.3513,29.3874,29.3441,29.3658,1476300.0
2010-03-05 11:20:00,40.74,40.76,40.73,40.74,1025200.0,29.373,29.3874,29.3658,29.373,1025200.0
2010-03-05 11:30:00,40.74,40.74,40.7,40.7,782800.0,29.373,29.373,29.3441,29.3441,782800.0
2010-03-05 11:40:00,40.71,40.71,40.65,40.67,792100.0,29.3513,29.3513,29.3081,29.3225,792100.0
2010-03-05 11:50:00,40.66,40.73,40.66,40.72,2141300.0,29.3153,29.3658,29.3153,29.3585,2141300.0
2010-03-05 12:00:00,40.71,40.74,40.69,40.7,1207300.0,29.3513,29.373,29.3369,29.3441,1207300.0
2010-03-05 12:10:00,40.69,40.7,40.67,40.67,549000.0,29.3369,29.3441,29.3225,29.3225,549000.0
2010-03-05 12:20:00,40.67,40.69,40.66,40.67,826200.0,29.3225,29.3369,29.3153,29.3225,826200.0
2010-03-05 12:30:00,40.68,40.69,40.66,40.69,422300.0,29.3297,29.3369,29.3153,29.3369,422300.0
2010-03-05 12:40:00,40.69,40.72,40.67,40.7,756000.0,29.3369,29.3585,29.3225,29.3441,756000.0
2010-03-05 12:50:00,40.71,40.74,40.7,40.73,392400.0,29.3513,29.373,29.3441,29.3658,392400.0
2010-03-05 13:00:00,40.73,40.74,40.68,40.7,678000.0,29.3658,29.373,29.3297,29.3441,678000.0
2010-03-05 13:10:00,40.7,40.74,40.69,40.71,325500.0,29.3441,29.373,29.3369,29.3513,325500.0
2010-03-05 13:20:00,40.71,40.74,40.46,40.73,981800.0,29.3513,29.373,29.1711,29.3658,981800.0
2010-03-05 13:30:00,40.73,40.74,40.64,40.64,762300.0,29.3658,29.373,29.3009,29.3009,762300.0
2010-03-05 13:40:00,40.65,40.69,40.64,40.69,571700.0,29.3081,29.3369,29.3009,29.3369,571700.0
2010-03-05 13:50:00,40.68,40.73,40.68,40.72,2950300.0,29.3297,29.3658,29.3297,29.3585,2950300.0
2010-03-05 14:00:00,40.72,40.73,40.69,40.73,404000.0,29.3585,29.3658,29.3369,29.3658,404000.0
2010-03-05 14:10:00,40.73,40.73,40.69,40.69,522400.0,29.3658,29.3658,29.3369,29.3369,522400.0
2010-03-05 14:20:00,40.69,40.71,40.54,40.7,877300.0,29.3369,29.3513,29.2288,29.3441,877300.0
2010-03-05 14:30:00,40.7,40.72,40.69,40.69,491000.0,29.3441,29.3585,29.3369,29.3369,491000.0
2010-03-05 14:40:00,40.69,40.8,40.69,40.78,1290500.0,29.3369,29.4162,29.3369,29.4018,1290500.0
2010-03-05 14:50:00,40.78,40.79,40.76,40.78,591200.0,29.4018,29.409,29.3874,29.4018,591200.0
2010-03-05 15:00:00,40.78,40.89,40.78,40.85,1184900.0,29.4018,29.4811,29.4018,29.4523,1184900.0
2010-03-05 15:10:00,40.84,40.87,40.82,40.85,1823800.0,29.4451,29.4667,29.4306,29.4523,1823800.0
2010-03-05 15:20:00,40.85,40.85,40.8,40.83,1281100.0,29.4523,29.4523,29.4162,29.4378,1281100.0
2010-03-05 15:30:00,40.82,40.9,40.82,40.89,2210000.0,29.4306,29.4883,29.4306,29.4811,2210000.0
2010-03-05 15:40:00,40.89,40.92,40.86,40.9,4953500.0,29.4811,29.5027,29.4595,29.4883,4953500.0
2010-03-05 15:50:00,40.9,40.95,40.89,40.93,9729700.0,29.4883,29.5244,29.4811,29.5099,9729700.0
2010-03-08 09:30:00,41.04,41.19,41.04,41.11,3645500.0,29.5893,29.6974,29.5893,29.6397,3645500.0
2010-03-08 09:40:00,41.11,41.18,41.05,41.07,2679600.0,29.6397,29.6902,29.5965,29.6109,2679600.0
2010-03-08 09:50:00,41.07,41.09,41.01,41.01,2788300.0,29.6109,29.6253,29.5676,29.5676,2788300.0
2010-03-08 10:00:00,41.02,41.07,40.99,41.05,1871500.0,29.5748,29.6109,29.5532,29.5965,1871500.0
2010-03-08 10:10:00,41.05,41.1,41.03,41.1,1287800.0,29.5965,29.6325,29.582,29.6325,1287800.0
2010-03-08 10:20:00,41.1,41.15,41.07,41.1,1902100.0,29.6325,29.6686,29.6109,29.6325,1902100.0
2010-03-08 10:30:00,41.1,41.11,40.99,41.06,1568000.0,29.6325,29.6397,29.5532,29.6037,1568000.0
2010-03-08 10:40:00,41.06,41.11,41.03,41.1,1529200.0,29.6037,29.6397,29.582,29.6325,1529200.0
2010-03-08 10:50:00,41.1,41.12,41.08,41.11,815700.0,29.6325,29.6469,29.6181,29.6397,815700.0
2010-03-08 11:00:00,41.11,41.12,41.08,41.11,1533300.0,29.6397,29.6469,29.6181,29.6397,1533300.0
2010-03-08 11:10:00,41.11,41.12,41.0,41.02,2353400.0,29.6397,29.6469,29.5604,29.5748,2353400.0
2010-03-08 11:20:00,41.01,41.02,40.93,40.96,1773500.0,29.5676,29.5748,29.5099,29.5316,1773500.0
2010-03-08 11:30:00,40.96,41.01,40.92,41.01,1017600.0,29.5316,29.5676,29.5027,29.5676,1017600.0
2010-03-08 11:40:00,41.01,41.04,41.0,41.01,869700.0,29.5676,29.5893,29.5604,29.5676,869700.0
2010-03-08 11:50:00,41.01,41.03,40.99,41.0,881000.0,29.5676,29.582,29.5532,29.5604,881000.0
2010-03-08 12:00:00,40.99,41.04,40.97,41.02,849200.0,29.5532,29.5893,29.5388,29.5748,849200.0
2010-03-08 12:10:00,41.02,41.05,41.01,41.05,746200.0,29.5748,29.5965,29.5676,29.5965,746200.0
2010-03-08 12:20:00,41.05,41.06,41.02,41.05,769400.0,29.5965,29.6037,29.5748,29.5965,769400.0
2010-03-08 12:30:00,41.06,41.06,41.03,41.03,250400.0,29.6037,29.6037,29.582,29.582,250400.0
2010-03-08 12:40:00,41.03,41.03,40.97,41.01,675800.0,29.582,29.582,29.5388,29.5676,675800.0
2010-03-08 12:50:00,41.01,41.06,41.01,41.06,912000.0,29.5676,29.6037,29.5676,29.6037,912000.0
2010-03-08 13:00:00,41.06,41.13,41.05,41.11,1405500.0,29.6037,29.6541,29.5965,29.6397,1405500.0
2010-03-08 13:10:00,41.1,41.11,41.08,41.09,335900.0,29.6325,29.6397,29.6181,29.6253,335900.0
2010-03-08 13:20:00,41.09,41.1,41.08,41.1,212700.0,29.6253,29.6325,29.6181,29.6325,212700.0
2010-03-08 13:30:00,41.1,41.13,41.08,41.12,685400.0,29.6325,29.6541,29.6181,29.6469,685400.0
2010-03-08 13:40:00,41.12,41.13,41.09,41.1,614300.0,29.6469,29.6541,29.6253,29.6325,614300.0
2010-03-08 13:50:00,41.1,41.14,41.1,41.11,737500.0,29.6325,29.6614,29.6325,29.6397,737500.0
2010-03-08 14:00:00,41.1,41.14,41.1,41.1,642400.0,29.6325,29.6614,29.6325,29.6325,642400.0
2010-03-08 14:10:00,41.11,41.12,41.06,41.07,711000.0,29.6397,29.6469,29.6037,29.6109,711000.0
2010-03-08 14:20:00,41.07,41.08,41.04,41.07,729200.0,29.6109,29.6181,29.5893,29.6109,729200.0
2010-03-08 14:30:00,41.08,41.1,41.06,41.08,827600.0,29.6181,29.6325,29.6037,29.6181,827600.0
2010-03-08 14:40:00,41.09,41.09,41.05,41.05,787100.0,29.6253,29.6253,29.5965,29.5965,787100.0
2010-03-08 14:50:00,41.06,41.07,41.03,41.04,1015800.0,29.6037,29.6109,29.582,29.5893,1015800.0
2010-03-08 15:00:00,41.04,41.1,41.02,41.04,1749700.0,29.5893,29.6325,29.5748,29.5893,1749700.0
2010-03-08 15:10:00,41.04,41.06,41.02,41.06,934200.0,29.5893,29.6037,29.5748,29.6037,934200.0
2010-03-08 15:20:00,41.06,41.07,41.03,41.04,747000.0,29.6037,29.6109,29.582,29.5893,747000.0
2010-03-08 15:30:00,41.04,41.05,41.01,41.04,1182300.0,29.5893,29.5965,29.5676,29.5893,1182300.0
2010-03-08 15:40:00,41.04,41.06,41.03,41.04,1165800.0,29.5893,29.6037,29.582,29.5893,1165800.0
2010-03-08 15:50:00,41.04,41.04,40.96,40.99,4315800.0,29.5893,29.5893,29.5316,29.5532,4315800.0
2010-03-09 09:30:00,40.8,40.84,40.79,40.83,1679300.0,29.4162,29.4451,29.409,29.4378,1679300.0
2010-03-09 09:40:00,40.83,40.97,40.81,40.97,2944700.0,29.4378,29.5388,29.4234,29.5388,2944700.0
2010-03-09 09:50:00,40.97,41.01,40.94,41.0,2274600.0,29.5388,29.5676,29.5172,29.5604,2274600.0
2010-03-09 10:00:00,41.0,41.09,40.94,41.07,1753900.0,29.5604,29.6253,29.5172,29.6109,1753900.0
2010-03-09 10:10:00,41.07,41.11,40.95,41.07,1250000.0,29.6109,29.6397,29.5244,29.6109,1250000.0
2010-03-09 10:20:00,41.07,41.1,41.04,41.04,949000.0,29.6109,29.6325,29.5893,29.5893,949000.0
2010-03-09 10:30:00,41.04,41.13,41.03,41.06,850400.0,29.5893,29.6541,29.582,29.6037,850400.0
2010-03-09 10:40:00,41.06,41.15,41.05,41.13,1296500.0,29.6037,29.6686,29.5965,29.6541,1296500.0
2010-03-09 10:50:00,41.13,41.21,41.13,41.19,1561300.0,29.6541,29.7118,29.6541,29.6974,1561300.0
2010-03-09 11:00:00,41.2,41.2,41.07,41.1,1486300.0,29.7046,29.7046,29.6109,29.6325,1486300.0
2010-03-09 11:10:00,41.11,41.17,41.0,41.14,782300.0,29.6397,29.683,29.5604,29.6614,782300.0
2010-03-09 11:20:00,41.14,41.19,41.14,41.18,860800.0,29.6614,29.6974,29.6614,29.6902,860800.0
2010-03-09 11:30:00,41.17,41.24,41.15,41.2,1071900.0,29.683,29.7335,29.6686,29.7046,1071900.0
2010-03-09 11:40:00,41.2,41.21,41.18,41.2,586300.0,29.7046,29.7118,29.6902,29.7046,586300.0
2010-03-09 11:50:00,41.2,41.27,41.2,41.27,1260900.0,29.7046,29.7551,29.7046,29.7551,1260900.0
2010-03-09 12:00:00,41.27,41.33,41.24,41.26,1419900.0,29.7551,29.7983,29.7335,29.7479,1419900.0
2010-03-09 12:10:00,41.26,41.32,41.24,41.32,2762300.0,29.7479,29.7911,29.7335,29.7911,2762300.0
2010-03-09 12:20:00,41.32,41.35,41.3,41.35,880300.0,29.7911,29.8128,29.7767,29.8128,880300.0
2010-03-09 12:30:00,41.35,41.35,41.27,41.28,1406900.0,29.8128,29.8128,29.7551,29.7623,1406900.0
2010-03-09 12:40:00,41.28,41.3,41.26,41.28,1360100.0,29.7623,29.7767,29.7479,29.7623,1360100.0
2010-03-09 12:50:00,41.29,41.33,41.1,41.33,2335600.0,29.7695,29.7983,29.6325,29.7983,2335600.0
2010-03-09 13:00:00,41.32,41.33,41.28,41.32,1590300.0,29.7911,29.7983,29.7623,29.7911,1590300.0
2010-03-09 13:10:00,41.31,41.36,41.31,41.34,704400.0,29.7839,29.82,29.7839,29.8056,704400.0
2010-03-09 13:20:00,41.33,41.34,41.3,41.31,763200.0,29.7983,29.8056,29.7767,29.7839,763200.0
2010-03-09 13:30:00,41.31,41.38,41.1,41.35,2801400.0,29.7839,29.8344,29.6325,29.8128,2801400.0
2010-03-09 13:40:00,41.34,41.35,41.3,41.33,2151100.0,29.8056,29.8128,29.7767,29.7983,2151100.0
2010-03-09 13:50:00,41.33,41.35,41.29,41.3,366700.0,29.7983,29.8128,29.7695,29.7767,366700.0
2010-03-09 14:00:00,41.31,41.35,41.3,41.32,655500.0,29.7839,29.8128,29.7767,29.7911,655500.0
2010-03-09 14:10:00,41.33,41.37,41.32,41.36,472000.0,29.7983,29.8272,29.7911,29.82,472000.0
2010-03-09 14:20:00,41.36,41.4,41.3,41.37,655400.0,29.82,29.8488,29.7767,29.8272,655400.0
2010-03-09 14:30:00,41.38,41.39,41.29,41.3,1705800.0,29.8344,29.8416,29.7695,29.7767,1705800.0
2010-03-09 14:40:00,41.3,41.35,41.21,41.23,2531200.0,29.7767,29.8128,29.7118,29.7262,2531200.0
2010-03-09 14:50:00,41.23,41.23,41.16,41.19,1750600.0,29.7262,29.7262,29.6758,29.6974,1750600.0
2010-03-09 15:00:00,41.18,41.22,41.16,41.2,1217300.0,29.6902,29.719,29.6758,29.7046,1217300.0
2010-03-09 15:10:00,41.2,41.21,41.05,41.1,1906100.0,29.7046,29.7118,29.5965,29.6325,1906100.0
2010-03-09 15:20:00,41.1,41.1,40.97,41.04,2686300.0,29.6325,29.6325,29.5388,29.5893,2686300.0
2010-03-09 15:30:00,41.03,41.33,41.03,41.11,2450800.0,29.582,29.7983,29.582,29.6397,2450800.0
2010-03-09 15:40:00,41.1,41.16,40.98,41.08,1643900.0,29.6325,29.6758,29.546,29.6181,1643900.0
2010-03-09 15:50:00,41.08,41.22,41.08,41.2,4184200.0,29.6181,29.719,29.6181,29.7046,4184200.0
2010-03-10 09:30:00,41.3,41.4,41.27,41.36,2342500.0,29.7767,29.8488,29.7551,29.82,2342500.0
2010-03-10 09:40:00,41.37,41.4,41.29,41.36,1617100.0,29.8272,29.8488,29.7695,29.82,1617100.0
2010-03-10 09:50:00,41.37,41.38,41.25,41.28,758200.0,29.8272,29.8344,29.7407,29.7623,758200.0
2010-03-10 10:00:00,41.28,41.42,41.28,41.42,1252400.0,29.7623,29.8632,29.7623,29.8632,1252400.0
2010-03-10 10:10:00,41.42,41.49,41.37,41.43,1786700.0,29.8632,29.9137,29.8272,29.8704,1786700.0
2010-03-10 10:20:00,41.44,41.48,41.43,41.48,1258100.0,29.8777,29.9065,29.8704,29.9065,1258100.0
2010-03-10 10:30:00,41.48,41.59,41.4,41.57,2819400.0,29.9065,29.9858,29.8488,29.9714,2819400.0
2010-03-10 10:40:00,41.57,41.58,41.52,41.56,2219800.0,29.9714,29.9786,29.9353,29.9642,2219800.0
2010-03-10 10:50:00,41.56,41.58,41.52,41.56,2943000.0,29.9642,29.9786,29.9353,29.9642,2943000.0
2010-03-10 11:00:00,41.56,41.67,41.56,41.66,2270900.0,29.9642,30.0435,29.9642,30.0363,2270900.0
2010-03-10 11:10:00,41.65,41.66,41.58,41.62,1472100.0,30.0291,30.0363,29.9786,30.0074,1472100.0
2010-03-10 11:20:00,41.62,41.63,41.56,41.59,827700.0,30.0074,30.0146,29.9642,29.9858,827700.0
2010-03-10 11:30:00,41.59,41.62,41.55,41.55,1008300.0,29.9858,30.0074,29.957,29.957,1008300.0
2010-03-10 11:40:00,41.55,41.55,41.47,41.5,1911900.0,29.957,29.957,29.8993,29.9209,1911900.0
2010-03-10 11:50:00,41.5,41.56,41.48,41.54,978500.0,29.9209,29.9642,29.9065,29.9497,978500.0
2010-03-10 12:00:00,41.54,41.55,41.38,41.38,2222900.0,29.9497,29.957,29.8344,29.8344,2222900.0
2010-03-10 12:10:00,41.39,41.4,41.3,41.35,4228900.0,29.8416,29.8488,29.7767,29.8128,4228900.0
2010-03-10 12:20:00,41.34,41.39,41.28,41.28,1773800.0,29.8056,29.8416,29.7623,29.7623,1773800.0
2010-03-10 12:30:00,41.28,41.34,41.21,41.33,1637000.0,29.7623,29.8056,29.7118,29.7983,1637000.0
2010-03-10 12:40:00,41.33,41.39,41.31,41.39,514400.0,29.7983,29.8416,29.7839,29.8416,514400.0
2010-03-10 12:50:00,41.38,41.42,41.35,41.4,1152900.0,29.8344,29.8632,29.8128,29.8488,1152900.0
2010-03-10 13:00:00,41.4,41.43,41.35,41.37,510700.0,29.8488,29.8704,29.8128,29.8272,510700.0
2010-03-10 13:10:00,41.36,41.45,41.33,41.39,695000.0,29.82,29.8849,29.7983,29.8416,695000.0
2010-03-10 13:20:00,41.39,41.41,41.35,41.35,423100.0,29.8416,29.856,29.8128,29.8128,423100.0
2010-03-10 13:30:00,41.35,41.38,41.33,41.36,747800.0,29.8128,29.8344,29.7983,29.82,747800.0
2010-03-10 13:40:00,41.36,41.4,41.32,41.33,905900.0,29.82,29.8488,29.7911,29.7983,905900.0
2010-03-10 13:50:00,41.32,41.33,41.27,41.29,500200.0,29.7911,29.7983,29.7551,29.7695,500200.0
2010-03-10 14:00:00,41.29,41.38,41.25,41.37,777200.0,29.7695,29.8344,29.7407,29.8272,777200.0
2010-03-10 14:10:00,41.37,41.47,41.34,41.45,1070800.0,29.8272,29.8993,29.8056,29.8849,1070800.0
2010-03-10 14:20:00,41.45,41.47,41.43,41.46,1068000.0,29.8849,29.8993,29.8704,29.8921,1068000.0
2010-03-10 14:30:00,41.46,41.5,41.46,41.49,1011600.0,29.8921,29.9209,29.8921,29.9137,1011600.0
2010-03-10 14:40:00,41.5,41.57,41.48,41.55,1586400.0,29.9209,29.9714,29.9065,29.957,1586400.0
2010-03-10 14:50:00,41.55,41.56,41.46,41.47,1799900.0,29.957,29.9642,29.8921,29.8993,1799900.0
2010-03-10 15:00:00,41.47,41.52,41.43,41.51,1609400.0,29.8993,29.9353,29.8704,29.9281,1609400.0
2010-03-10 15:10:00,41.51,41.55,41.5,41.51,1359200.0,29.9281,29.957,29.9209,29.9281,1359200.0
2010-03-10 15:20:00,41.51,41.54,41.39,41.39,1447100.0,29.9281,29.9497,29.8416,29.8416,1447100.0
2010-03-10 15:30:00,41.39,41.5,41.33,41.41,2683500.0,29.8416,29.9209,29.7983,29.856,2683500.0
2010-03-10 15:40:00,41.4,41.46,41.29,41.42,2267900.0,29.8488,29.8921,29.7695,29.8632,2267900.0
2010-03-10 15:50:00,41.42,41.53,41.41,41.5,4968000.0,29.8632,29.9425,29.856,29.9209,4968000.0
2010-03-11 09:30:00,41.26,41.28,41.14,41.15,2751500.0,29.7479,29.7623,29.6614,29.6686,2751500.0
2010-03-11 09:40:00,41.15,41.21,41.09,41.11,1998700.0,29.6686,29.7118,29.6253,29.6397,1998700.0
2010-03-11 09:50:00,41.1,41.13,41.04,41.09,1878900.0,29.6325,29.6541,29.5893,29.6253,1878900.0
2010-03-11 10:00:00,41.09,41.27,41.09,41.19,1173000.0,29.6253,29.7551,29.6253,29.6974,1173000.0
2010-03-11 10:10:00,41.18,41.23,41.13,41.17,1297700.0,29.6902,29.7262,29.6541,29.683,1297700.0
2010-03-11 10:20:00,41.17,41.25,41.14,41.19,902800.0,29.683,29.7407,29.6614,29.6974,902800.0
2010-03-11 10:30:00,41.2,41.28,41.19,41.27,941700.0,29.7046,29.7623,29.6974,29.7551,941700.0
2010-03-11 10:40:00,41.27,41.34,41.19,41.33,1063900.0,29.7551,29.8056,29.6974,29.7983,1063900.0
2010-03-11 10:50:00,41.33,41.38,41.3,41.33,996400.0,29.7983,29.8344,29.7767,29.7983,996400.0
2010-03-11 11:00:00,41.33,41.33,41.25,41.26,828900.0,29.7983,29.7983,29.7407,29.7479,828900.0
2010-03-11 11:10:00,41.26,41.27,41.22,41.24,684900.0,29.7479,29.7551,29.719,29.7335,684900.0
2010-03-11 11:20:00,41.25,41.3,41.25,41.26,626200.0,29.7407,29.7767,29.7407,29.7479,626200.0
2010-03-11 11:30:00,41.27,41.29,41.22,41.24,385700.0,29.7551,29.7695,29.719,29.7335,385700.0
2010-03-11 11:40:00,41.24,41.28,41.2,41.26,746400.0,29.7335,29.7623,29.7046,29.7479,746400.0
2010-03-11 11:50:00,41.26,41.27,41.23,41.27,894300.0,29.7479,29.7551,29.7262,29.7551,894300.0
2010-03-11 12:00:00,41.27,41.28,41.23,41.26,1145600.0,29.7551,29.7623,29.7262,29.7479,1145600.0
2010-03-11 12:10:00,41.26,41.27,41.16,41.19,1394600.0,29.7479,29.7551,29.6758,29.6974,1394600.0
2010-03-11 12:20:00,41.18,41.2,41.16,41.16,635200.0,29.6902,29.7046,29.6758,29.6758,635200.0
2010-03-11 12:30:00,41.17,41.22,41.16,41.21,433800.0,29.683,29.719,29.6758,29.7118,433800.0
2010-03-11 12:40:00,41.21,41.26,41.2,41.21,691100.0,29.7118,29.7479,29.7046,29.7118,691100.0
2010-03-11 12:50:00,41.21,41.27,41.21,41.27,346600.0,29.7118,29.7551,29.7118,29.7551,346600.0
2010-03-11 13:00:00,41.27,41.29,41.24,41.29,372100.0,29.7551,29.7695,29.7335,29.7695,372100.0
2010-03-11 13:10:00,41.29,41.3,41.26,41.26,385900.0,29.7695,29.7767,29.7479,29.7479,385900.0
2010-03-11 13:20:00,41.26,41.28,41.26,41.26,126000.0,29.7479,29.7623,29.7479,29.7479,126000.0
2010-03-11 13:30:00,41.26,41.29,41.26,41.28,164100.0,29.7479,29.7695,29.7479,29.7623,164100.0
2010-03-11 13:40:00,41.28,41.32,41.26,41.31,516400.0,29.7623,29.7911,29.7479,29.7839,516400.0
2010-03-11 13:50:00,41.32,41.32,41.24,41.25,572100.0,29.7911,29.7911,29.7335,29.7407,572100.0
2010-03-11 14:00:00,41.26,41.26,41.2,41.23,689400.0,29.7479,29.7479,29.7046,29.7262,689400.0
2010-03-11 14:10:00,41.24,41.27,41.22,41.26,481600.0,29.7335,29.7551,29.719,29.7479,481600.0
2010-03-11 14:20:00,41.26,41.27,41.24,41.27,335900.0,29.7479,29.7551,29.7335,29.7551,335900.0
2010-03-11 14:30:00,41.27,41.31,41.24,41.3,496100.0,29.7551,29.7839,29.7335,29.7767,496100.0
2010-03-11 14:40:00,41.29,41.34,41.28,41.31,789200.0,29.7695,29.8056,29.7623,29.7839,789200.0
2010-03-11 14:50:00,41.32,41.32,41.29,41.29,601000.0,29.7911,29.7911,29.7695,29.7695,601000.0
2010-03-11 15:00:00,41.3,41.43,41.29,41.42,1487300.0,29.7767,29.8704,29.7695,29.8632,1487300.0
2010-03-11 15:10:00,41.41,41.47,41.4,41.43,974900.0,29.856,29.8993,29.8488,29.8704,974900.0
2010-03-11 15:20:00,41.44,41.45,41.4,41.42,869700.0,29.8777,29.8849,29.8488,29.8632,869700.0
2010-03-11 15:30:00,41.43,41.43,41.41,41.42,624700.0,29.8704,29.8704,29.856,29.8632,624700.0
2010-03-11 15:40:00,41.42,41.49,41.42,41.49,1389200.0,29.8632,29.9137,29.8632,29.9137,1389200.0
2010-03-11 15:50:00,41.49,41.55,41.48,41.5,5072200.0,29.9137,29.957,29.9065,29.9209,5072200.0
2010-03-12 09:30:00,41.7,41.71,41.54,41.55,2388400.0,30.0651,30.0723,29.9497,29.957,2388400.0
2010-03-12 09:40:00,41.56,41.61,41.51,41.61,1962300.0,29.9642,30.0002,29.9281,30.0002,1962300.0
2010-03-12 09:50:00,41.6,41.64,41.51,41.58,1597200.0,29.993,30.0218,29.9281,29.9786,1597200.0
2010-03-12 10:00:00,41.58,41.58,41.35,41.41,2489400.0,29.9786,29.9786,29.8128,29.856,2489400.0
2010-03-12 10:10:00,41.4,41.43,41.3,41.34,2656900.0,29.8488,29.8704,29.7767,29.8056,2656900.0
2010-03-12 10:20:00,41.34,41.43,41.31,41.42,1909300.0,29.8056,29.8704,29.7839,29.8632,1909300.0
2010-03-12 10:30:00,41.43,41.45,41.35,41.42,1804800.0,29.8704,29.8849,29.8128,29.8632,1804800.0
2010-03-12 10:40:00,41.43,41.45,41.35,41.38,1395500.0,29.8704,29.8849,29.8128,29.8344,1395500.0
2010-03-12 10:50:00,41.38,41.44,41.36,41.4,1475800.0,29.8344,29.8777,29.82,29.8488,1475800.0
2010-03-12 11:00:00,41.4,41.42,41.36,41.41,1175900.0,29.8488,29.8632,29.82,29.856,1175900.0
2010-03-12 11:10:00,41.41,41.45,41.38,41.45,1364300.0,29.856,29.8849,29.8344,29.8849,1364300.0
2010-03-12 11:20:00,41.44,41.48,41.42,41.43,642600.0,29.8777,29.9065,29.8632,29.8704,642600.0
2010-03-12 11:30:00,41.43,41.44,41.39,41.43,757200.0,29.8704,29.8777,29.8416,29.8704,757200.0
2010-03-12 11:40:00,41.42,41.43,41.37,41.4,787300.0,29.8632,29.8704,29.8272,29.8488,787300.0
2010-03-12 11:50:00,41.41,41.41,41.33,41.36,685200.0,29.856,29.856,29.7983,29.82,685200.0
2010-03-12 12:00:00,41.36,41.38,41.31,41.34,1783400.0,29.82,29.8344,29.7839,29.8056,1783400.0
2010-03-12 12:10:00,41.33,41.39,41.33,41.37,427100.0,29.7983,29.8416,29.7983,29.8272,427100.0
2010-03-12 12:20:00,41.37,41.4,41.35,41.38,348900.0,29.8272,29.8488,29.8128,29.8344,348900.0
2010-03-12 12:30:00,41.37,41.38,41.31,41.33,1450000.0,29.8272,29.8344,29.7839,29.7983,1450000.0
2010-03-12 12:40:00,41.33,41.37,41.32,41.37,620500.0,29.7983,29.8272,29.7911,29.8272,620500.0
2010-03-12 12:50:00,41.36,41.37,41.33,41.35,615300.0,29.82,29.8272,29.7983,29.8128,615300.0
2010-03-12 13:00:00,41.35,41.37,41.35,41.36,204000.0,29.8128,29.8272,29.8128,29.82,204000.0
2010-03-12 13:10:00,41.37,41.41,41.36,41.38,375300.0,29.8272,29.856,29.82,29.8344,375300.0
2010-03-12 13:20:00,41.38,41.4,41.37,41.37,160100.0,29.8344,29.8488,29.8272,29.8272,160100.0
2010-03-12 13:30:00,41.38,41.41,41.37,41.38,307000.0,29.8344,29.856,29.8272,29.8344,307000.0
2010-03-12 13:40:00,41.38,41.39,41.36,41.38,286100.0,29.8344,29.8416,29.82,29.8344,286100.0
2010-03-12 13:50:00,41.38,41.4,41.35,41.39,268200.0,29.8344,29.8488,29.8128,29.8416,268200.0
2010-03-12 14:00:00,41.39,41.42,41.39,41.41,444400.0,29.8416,29.8632,29.8416,29.856,444400.0
2010-03-12 14:10:00,41.4,41.41,41.36,41.38,509500.0,29.8488,29.856,29.82,29.8344,509500.0
2010-03-12 14:20:00,41.38,41.38,41.34,41.36,473200.0,29.8344,29.8344,29.8056,29.82,473200.0
2010-03-12 14:30:00,41.36,41.4,41.34,41.35,943000.0,29.82,29.8488,29.8056,29.8128,943000.0
2010-03-12 14:40:00,41.35,41.37,41.31,41.36,417400.0,29.8128,29.8272,29.7839,29.82,417400.0
2010-03-12 14:50:00,41.35,41.37,41.31,41.36,868100.0,29.8128,29.8272,29.7839,29.82,868100.0
2010-03-12 15:00:00,41.36,41.38,41.34,41.38,549800.0,29.82,29.8344,29.8056,29.8344,549800.0
2010-03-12 15:10:00,41.37,41.38,41.31,41.31,367600.0,29.8272,29.8344,29.7839,29.7839,367600.0
2010-03-12 15:20:00,41.31,41.31,41.26,41.26,2482900.0,29.7839,29.7839,29.7479,29.7479,2482900.0
2010-03-12 15:30:00,41.26,41.35,41.25,41.34,1591900.0,29.7479,29.8128,29.7407,29.8056,1591900.0
2010-03-12 15:40:00,41.35,41.39,41.34,41.39,2448000.0,29.8128,29.8416,29.8056,29.8416,2448000.0
2010-03-12 15:50:00,41.39,41.4,41.34,41.36,3076100.0,29.8416,29.8488,29.8056,29.82,3076100.0
2010-03-15 09:30:00,41.13,41.16,41.03,41.04,2001300.0,29.6541,29.6758,29.582,29.5893,2001300.0
2010-03-15 09:40:00,41.04,41.23,41.01,41.21,1940600.0,29.5893,29.7262,29.5676,29.7118,1940600.0
2010-03-15 09:50:00,41.21,41.24,41.0,41.01,1338000.0,29.7118,29.7335,29.5604,29.5676,1338000.0
2010-03-15 10:00:00,41.0,41.13,40.95,41.12,2091200.0,29.5604,29.6541,29.5244,29.6469,2091200.0
2010-03-15 10:10:00,41.12,41.14,41.06,41.13,2638900.0,29.6469,29.6614,29.6037,29.6541,2638900.0
2010-03-15 10:20:00,41.14,41.19,41.08,41.12,1072500.0,29.6614,29.6974,29.6181,29.6469,1072500.0
2010-03-15 10:30:00,41.13,41.16,41.09,41.13,821400.0,29.6541,29.6758,29.6253,29.6541,821400.0
2010-03-15 10:40:00,41.13,41.15,41.05,41.06,508200.0,29.6541,29.6686,29.5965,29.6037,508200.0
2010-03-15 10:50:00,41.06,41.09,41.03,41.07,589200.0,29.6037,29.6253,29.582,29.6109,589200.0
2010-03-15 11:00:00,41.07,41.09,40.96,40.99,661000.0,29.6109,29.6253,29.5316,29.5532,661000.0
2010-03-15 11:10:00,40.98,40.99,40.86,40.9,1410900.0,29.546,29.5532,29.4595,29.4883,1410900.0
2010-03-15 11:20:00,40.89,40.9,40.83,40.88,1108400.0,29.4811,29.4883,29.4378,29.4739,1108400.0
2010-03-15 11:30:00,40.88,40.92,40.84,40.91,1096900.0,29.4739,29.5027,29.4451,29.4955,1096900.0
2010-03-15 11:40:00,40.91,40.95,40.89,40.91,870500.0,29.4955,29.5244,29.4811,29.4955,870500.0
2010-03-15 11:50:00,40.9,40.9,40.86,40.89,432900.0,29.4883,29.4883,29.4595,29.4811,432900.0
2010-03-15 12:00:00,40.89,40.9,40.81,40.86,685700.0,29.4811,29.4883,29.4234,29.4595,685700.0
2010-03-15 12:10:00,40.86,40.89,40.85,40.87,454700.0,29.4595,29.4811,29.4523,29.4667,454700.0
2010-03-15 12:20:00,40.88,40.91,40.86,40.9,310900.0,29.4739,29.4955,29.4595,29.4883,310900.0
2010-03-15 12:30:00,40.9,40.91,40.87,40.9,402000.0,29.4883,29.4955,29.4667,29.4883,402000.0
2010-03-15 12:40:00,40.9,40.95,40.9,40.91,268500.0,29.4883,29.5244,29.4883,29.4955,268500.0
2010-03-15 12:50:00,40.91,40.93,40.91,40.92,149400.0,29.4955,29.5099,29.4955,29.5027,149400.0
2010-03-15 13:00:00,40.91,40.93,40.88,40.93,283100.0,29.4955,29.5099,29.4739,29.5099,283100.0
2010-03-15 13:10:00,40.92,40.93,40.9,40.92,257900.0,29.5027,29.5099,29.4883,29.5027,257900.0
2010-03-15 13:20:00,40.91,40.92,40.88,40.89,251100.0,29.4955,29.5027,29.4739,29.4811,251100.0
2010-03-15 13:30:00,40.89,40.95,40.89,40.94,178200.0,29.4811,29.5244,29.4811,29.5172,178200.0
2010-03-15 13:40:00,40.95,40.95,40.93,40.94,220700.0,29.5244,29.5244,29.5099,29.5172,220700.0
2010-03-15 13:50:00,40.94,40.95,40.92,40.92,653600.0,29.5172,29.5244,29.5027,29.5027,653600.0
2010-03-15 14:00:00,40.93,40.93,40.88,40.89,296300.0,29.5099,29.5099,29.4739,29.4811,296300.0
2010-03-15 14:10:00,40.88,40.9,40.86,40.9,458600.0,29.4739,29.4883,29.4595,29.4883,458600.0
2010-03-15 14:20:00,40.9,40.91,40.88,40.89,228900.0,29.4883,29.4955,29.4739,29.4811,228900.0
2010-03-15 14:30:00,40.9,40.9,40.83,40.87,437800.0,29.4883,29.4883,29.4378,29.4667,437800.0
2010-03-15 14:40:00,40.88,40.96,40.88,40.93,779700.0,29.4739,29.5316,29.4739,29.5099,779700.0
2010-03-15 14:50:00,40.93,40.98,40.93,40.96,467500.0,29.5099,29.546,29.5099,29.5316,467500.0
2010-03-15 15:00:00,40.97,41.02,40.97,40.97,747600.0,29.5388,29.5748,29.5388,29.5388,747600.0
2010-03-15 15:10:00,40.97,41.03,40.97,41.01,1533000.0,29.5388,29.582,29.5388,29.5676,1533000.0
2010-03-15 15:20:00,41.02,41.07,41.01,41.07,1135600.0,29.5748,29.6109,29.5676,29.6109,1135600.0
2010-03-15 15:30:00,41.07,41.07,41.02,41.07,1009800.0,29.6109,29.6109,29.5748,29.6109,1009800.0
2010-03-15 15:40:00,41.06,41.12,41.06,41.11,1385500.0,29.6037,29.6469,29.6037,29.6397,1385500.0
2010-03-15 15:50:00,41.12,41.12,41.04,41.06,4882300.0,29.6469,29.6469,29.5893,29.6037,4882300.0
2010-03-16 09:30:00,41.21,41.25,41.16,41.19,3301600.0,29.7118,29.7407,29.6758,29.6974,3301600.0
2010-03-16 09:40:00,41.19,41.19,41.09,41.11,3136200.0,29.6974,29.6974,29.6253,29.6397,3136200.0
2010-03-16 09:50:00,41.1,41.13,41.05,41.13,1653400.0,29.6325,29.6541,29.5965,29.6541,1653400.0
2010-03-16 10:00:00,41.13,41.19,41.1,41.16,1305000.0,29.6541,29.6974,29.6325,29.6758,1305000.0
2010-03-16 10:10:00,41.16,41.18,41.11,41.12,1141600.0,29.6758,29.6902,29.6397,29.6469,1141600.0
2010-03-16 10:20:00,41.12,41.18,41.09,41.17,1047500.0,29.6469,29.6902,29.6253,29.683,1047500.0
2010-03-16 10:30:00,41.17,41.25,41.16,41.2,783100.0,29.683,29.7407,29.6758,29.7046,783100.0
2010-03-16 10:40:00,41.2,41.28,41.19,41.21,1358000.0,29.7046,29.7623,29.6974,29.7118,1358000.0
2010-03-16 10:50:00,41.2,41.34,41.19,41.32,1909200.0,29.7046,29.8056,29.6974,29.7911,1909200.0
2010-03-16 11:00:00,41.32,41.38,41.31,41.33,1819100.0,29.7911,29.8344,29.7839,29.7983,1819100.0
2010-03-16 11:10:00,41.33,41.41,41.33,41.41,826200.0,29.7983,29.856,29.7983,29.856,826200.0
2010-03-16 11:20:00,41.41,41.44,41.38,41.42,710000.0,29.856,29.8777,29.8344,29.8632,710000.0
2010-03-16 11:30:00,41.42,41.45,41.37,41.39,536100.0,29.8632,29.8849,29.8272,29.8416,536100.0
2010-03-16 11:40:00,41.4,41.42,41.37,41.4,592500.0,29.8488,29.8632,29.8272,29.8488,592500.0
2010-03-16 11:50:00,41.39,41.4,41.35,41.36,684300.0,29.8416,29.8488,29.8128,29.82,684300.0
2010-03-16 12:00:00,41.36,41.38,41.34,41.37,349600.0,29.82,29.8344,29.8056,29.8272,349600.0
2010-03-16 12:10:00,41.37,41.39,41.36,41.37,561400.0,29.8272,29.8416,29.82,29.8272,561400.0
2010-03-16 12:20:00,41.37,41.38,41.32,41.35,478500.0,29.8272,29.8344,29.7911,29.8128,478500.0
2010-03-16 12:30:00,41.34,41.35,41.29,41.3,916400.0,29.8056,29.8128,29.7695,29.7767,916400.0
2010-03-16 12:40:00,41.29,41.3,41.25,41.28,662600.0,29.7695,29.7767,29.7407,29.7623,662600.0
2010-03-16 12:50:00,41.28,41.29,41.26,41.28,251300.0,29.7623,29.7695,29.7479,29.7623,251300.0
2010-03-16 13:00:00,41.29,41.32,41.29,41.3,272500.0,29.7695,29.7911,29.7695,29.7767,272500.0
2010-03-16 13:10:00,41.31,41.31,41.28,41.3,143900.0,29.7839,29.7839,29.7623,29.7767,143900.0
2010-03-16 13:20:00,41.3,41.3,41.28,41.29,204500.0,29.7767,29.7767,29.7623,29.7695,204500.0
2010-03-16 13:30:00,41.29,41.3,41.28,41.3,58100.0,29.7695,29.7767,29.7623,29.7767,58100.0
2010-03-16 13:40:00,41.3,41.31,41.28,41.28,296500.0,29.7767,29.7839,29.7623,29.7623,296500.0
2010-03-16 13:50:00,41.28,41.3,41.26,41.29,404600.0,29.7623,29.7767,29.7479,29.7695,404600.0
2010-03-16 14:00:00,41.29,41.29,41.24,41.26,544800.0,29.7695,29.7695,29.7335,29.7479,544800.0
2010-03-16 14:10:00,41.25,41.43,41.24,41.41,1851300.0,29.7407,29.8704,29.7335,29.856,1851300.0
2010-03-16 14:20:00,41.42,41.53,41.38,41.47,4107200.0,29.8632,29.9425,29.8344,29.8993,4107200.0
2010-03-16 14:30:00,41.48,41.48,41.31,41.32,1491800.0,29.9065,29.9065,29.7839,29.7911,1491800.0
2010-03-16 14:40:00,41.32,41.36,41.25,41.34,2297700.0,29.7911,29.82,29.7407,29.8056,2297700.0
2010-03-16 14:50:00,41.35,41.48,41.31,41.46,1968300.0,29.8128,29.9065,29.7839,29.8921,1968300.0
2010-03-16 15:00:00,41.46,41.48,41.37,41.39,1249500.0,29.8921,29.9065,29.8272,29.8416,1249500.0
2010-03-16 15:10:00,41.4,41.5,41.38,41.47,668600.0,29.8488,29.9209,29.8344,29.8993,668600.0
2010-03-16 15:20:00,41.46,41.52,41.45,41.48,1435600.0,29.8921,29.9353,29.8849,29.9065,1435600.0
2010-03-16 15:30:00,41.48,41.52,41.44,41.47,2042100.0,29.9065,29.9353,29.8777,29.8993,2042100.0
2010-03-16 15:40:00,41.48,41.52,41.47,41.49,1347400.0,29.9065,29.9353,29.8993,29.9137,1347400.0
2010-03-16 15:50:00,41.5,41.62,41.49,41.6,7266900.0,29.9209,30.0074,29.9137,29.993,7266900.0
2010-03-17 09:30:00,42.01,42.08,41.99,42.07,3389200.0,30.2886,30.3391,30.2742,30.3319,3389200.0
2010-03-17 09:40:00,42.07,42.12,42.05,42.09,2849500.0,30.3319,30.3679,30.3175,30.3463,2849500.0
2010-03-17 09:50:00,42.1,42.13,42.04,42.11,2806900.0,30.3535,30.3751,30.3102,30.3607,2806900.0
2010-03-17 10:00:00,42.12,42.19,42.1,42.12,2910800.0,30.3679,30.4184,30.3535,30.3679,2910800.0
2010-03-17 10:10:00,42.12,42.12,42.02,42.08,1351100.0,30.3679,30.3679,30.2958,30.3391,1351100.0
2010-03-17 10:20:00,42.09,42.1,41.98,41.98,1409500.0,30.3463,30.3535,30.267,30.267,1409500.0
2010-03-17 10:30:00,41.99,42.03,41.97,41.98,1046900.0,30.2742,30.303,30.2598,30.267,1046900.0
2010-03-17 10:40:00,41.98,42.05,41.98,42.03,978000.0,30.267,30.3175,30.267,30.303,978000.0
2010-03-17 10:50:00,42.04,42.07,42.01,42.06,1040200.0,30.3102,30.3319,30.2886,30.3247,1040200.0
2010-03-17 11:00:00,42.06,42.06,42.01,42.03,610200.0,30.3247,30.3247,30.2886,30.303,610200.0
2010-03-17 11:10:00,42.03,42.06,42.01,42.05,761100.0,30.303,30.3247,30.2886,30.3175,761100.0
2010-03-17 11:20:00,42.06,42.13,42.05,42.11,1736600.0,30.3247,30.3751,30.3175,30.3607,1736600.0
2010-03-17 11:30:00,42.11,42.13,42.09,42.1,1469400.0,30.3607,30.3751,30.3463,30.3535,1469400.0
2010-03-17 11:40:00,42.1,42.14,42.09,42.1,913000.0,30.3535,30.3823,30.3463,30.3535,913000.0
2010-03-17 11:50:00,42.11,42.13,42.09,42.11,2722500.0,30.3607,30.3751,30.3463,30.3607,2722500.0
2010-03-17 12:00:00,42.12,42.15,42.11,42.13,1347600.0,30.3679,30.3896,30.3607,30.3751,1347600.0
2010-03-17 12:10:00,42.13,42.14,42.11,42.13,1019800.0,30.3751,30.3823,30.3607,30.3751,1019800.0
2010-03-17 12:20:00,42.13,42.14,42.1,42.1,949100.0,30.3751,30.3823,30.3535,30.3535,949100.0
2010-03-17 12:30:00,42.11,42.13,42.08,42.11,1770900.0,30.3607,30.3751,30.3391,30.3607,1770900.0
2010-03-17 12:40:00,42.11,42.12,42.08,42.1,897300.0,30.3607,30.3679,30.3391,30.3535,897300.0
2010-03-17 12:50:00,42.1,42.13,42.08,42.12,657800.0,30.3535,30.3751,30.3391,30.3679,657800.0
2010-03-17 13:00:00,42.12,42.15,42.11,42.14,353900.0,30.3679,30.3896,30.3607,30.3823,353900.0
2010-03-17 13:10:00,42.14,42.16,42.11,42.14,1388800.0,30.3823,30.3968,30.3607,30.3823,1388800.0
2010-03-17 13:20:00,42.14,42.19,42.12,42.19,936200.0,30.3823,30.4184,30.3679,30.4184,936200.0
2010-03-17 13:30:00,42.18,42.24,42.1,42.2,1898700.0,30.4112,30.4544,30.3535,30.4256,1898700.0
2010-03-17 13:40:00,42.21,42.21,42.15,42.16,1191600.0,30.4328,30.4328,30.3896,30.3968,1191600.0
2010-03-17 13:50:00,42.15,42.21,42.14,42.18,922000.0,30.3896,30.4328,30.3823,30.4112,922000.0
2010-03-17 14:00:00,42.18,42.23,42.17,42.23,976900.0,30.4112,30.4472,30.404,30.4472,976900.0
2010-03-17 14:10:00,42.22,42.25,42.22,42.24,1403700.0,30.44,30.4616,30.44,30.4544,1403700.0
2010-03-17 14:20:00,42.24,42.25,42.21,42.23,1326300.0,30.4544,30.4616,30.4328,30.4472,1326300.0
2010-03-17 14:30:00,42.23,42.24,42.11,42.11,1644700.0,30.4472,30.4544,30.3607,30.3607,1644700.0
2010-03-17 14:40:00,42.11,42.14,42.08,42.12,1377300.0,30.3607,30.3823,30.3391,30.3679,1377300.0
2010-03-17 14:50:00,42.12,42.12,41.97,41.97,1973900.0,30.3679,30.3679,30.2598,30.2598,1973900.0
2010-03-17 15:00:00,41.96,42.04,41.95,42.04,1543300.0,30.2526,30.3102,30.2454,30.3102,1543300.0
2010-03-17 15:10:00,42.04,42.05,41.9,41.91,1593700.0,30.3102,30.3175,30.2093,30.2165,1593700.0
2010-03-17 15:20:00,41.9,41.98,41.87,41.97,2266400.0,30.2093,30.267,30.1877,30.2598,2266400.0
2010-03-17 15:30:00,41.97,42.0,41.92,41.99,2535100.0,30.2598,30.2814,30.2237,30.2742,2535100.0
2010-03-17 15:40:00,41.99,42.05,41.94,42.04,2074700.0,30.2742,30.3175,30.2381,30.3102,2074700.0
2010-03-17 15:50:00,42.05,42.06,42.0,42.06,6780200.0,30.3175,30.3247,30.2814,30.3247,6780200.0
2010-03-18 09:30:00,41.97,41.98,41.88,41.92,2545800.0,30.2598,30.267,30.1949,30.2237,2545800.0
2010-03-18 09:40:00,41.92,41.95,41.87,41.93,4252700.0,30.2237,30.2454,30.1877,30.2309,4252700.0
2010-03-18 09:50:00,41.93,41.98,41.88,41.98,1867600.0,30.2309,30.267,30.1949,30.267,1867600.0
2010-03-18 10:00:00,41.98,42.03,41.88,41.88,2330300.0,30.267,30.303,30.1949,30.1949,2330300.0
2010-03-18 10:10:00,41.88,41.92,41.86,41.91,1232300.0,30.1949,30.2237,30.1805,30.2165,1232300.0
2010-03-18 10:20:00,41.91,41.94,41.86,41.86,1052900.0,30.2165,30.2381,30.1805,30.1805,1052900.0
2010-03-18 10:30:00,41.87,41.9,41.77,41.81,1214800.0,30.1877,30.2093,30.1156,30.1444,1214800.0
2010-03-18 10:40:00,41.8,41.83,41.77,41.82,891500.0,30.1372,30.1588,30.1156,30.1516,891500.0
2010-03-18 10:50:00,41.82,41.9,41.81,41.89,770100.0,30.1516,30.2093,30.1444,30.2021,770100.0
2010-03-18 11:00:00,41.9,41.9,41.85,41.88,1013400.0,30.2093,30.2093,30.1733,30.1949,1013400.0
2010-03-18 11:10:00,41.87,41.88,41.82,41.83,1164500.0,30.1877,30.1949,30.1516,30.1588,1164500.0
2010-03-18 11:20:00,41.82,41.85,41.78,41.81,1325300.0,30.1516,30.1733,30.1228,30.1444,1325300.0
2010-03-18 11:30:00,41.82,41.84,41.72,41.74,2530200.0,30.1516,30.166,30.0795,30.0939,2530200.0
2010-03-18 11:40:00,41.73,41.74,41.61,41.66,1725700.0,30.0867,30.0939,30.0002,30.0363,1725700.0
2010-03-18 11:50:00,41.66,41.67,41.64,41.65,780800.0,30.0363,30.0435,30.0218,30.0291,780800.0
2010-03-18 12:00:00,41.65,41.65,41.53,41.63,2930300.0,30.0291,30.0291,29.9425,30.0146,2930300.0
2010-03-18 12:10:00,41.62,41.66,41.58,41.65,1665600.0,30.0074,30.0363,29.9786,30.0291,1665600.0
2010-03-18 12:20:00,41.65,41.68,41.64,41.68,1467400.0,30.0291,30.0507,30.0218,30.0507,1467400.0
2010-03-18 12:30:00,41.68,41.72,41.59,41.7,4629600.0,30.0507,30.0795,29.9858,30.0651,4629600.0
2010-03-18 12:40:00,41.71,41.72,41.64,41.69,1376800.0,30.0723,30.0795,30.0218,30.0579,1376800.0
2010-03-18 12:50:00,41.68,41.69,41.64,41.66,487500.0,30.0507,30.0579,30.0218,30.0363,487500.0
2010-03-18 13:00:00,41.67,41.74,41.64,41.73,1240200.0,30.0435,30.0939,30.0218,30.0867,1240200.0
2010-03-18 13:10:00,41.72,41.74,41.69,41.69,487400.0,30.0795,30.0939,30.0579,30.0579,487400.0
2010-03-18 13:20:00,41.69,41.73,41.68,41.71,1997300.0,30.0579,30.0867,30.0507,30.0723,1997300.0
2010-03-18 13:30:00,41.71,41.77,41.7,41.73,760500.0,30.0723,30.1156,30.0651,30.0867,760500.0
2010-03-18 13:40:00,41.74,41.74,41.69,41.7,647800.0,30.0939,30.0939,30.0579,30.0651,647800.0
2010-03-18 13:50:00,41.7,41.72,41.67,41.72,1152700.0,30.0651,30.0795,30.0435,30.0795,1152700.0
2010-03-18 14:00:00,41.73,41.75,41.69,41.73,1226300.0,30.0867,30.1012,30.0579,30.0867,1226300.0
2010-03-18 14:10:00,41.73,41.73,41.69,41.7,674900.0,30.0867,30.0867,30.0579,30.0651,674900.0
2010-03-18 14:20:00,41.7,41.74,41.69,41.74,672000.0,30.0651,30.0939,30.0579,30.0939,672000.0
2010-03-18 14:30:00,41.74,41.8,41.73,41.76,717300.0,30.0939,30.1372,30.0867,30.1084,717300.0
2010-03-18 14:40:00,41.76,41.76,41.66,41.67,817200.0,30.1084,30.1084,30.0363,30.0435,817200.0
2010-03-18 14:50:00,41.68,41.72,41.64,41.71,770900.0,30.0507,30.0795,30.0218,30.0723,770900.0
2010-03-18 15:00:00,41.71,41.75,41.69,41.72,509000.0,30.0723,30.1012,30.0579,30.0795,509000.0
2010-03-18 15:10:00,41.72,41.74,41.67,41.7,749000.0,30.0795,30.0939,30.0435,30.0651,749000.0
2010-03-18 15:20:00,41.69,41.73,41.67,41.7,1296600.0,30.0579,30.0867,30.0435,30.0651,1296600.0
2010-03-18 15:30:00,41.7,41.75,41.69,41.73,1120000.0,30.0651,30.1012,30.0579,30.0867,1120000.0
2010-03-18 15:40:00,41.73,41.8,41.71,41.78,2496500.0,30.0867,30.1372,30.0723,30.1228,2496500.0
2010-03-18 15:50:00,41.79,41.8,41.6,41.72,4512500.0,30.13,30.1372,29.993,30.0795,4512500.0
2010-03-19 09:30:00,41.8,41.87,41.77,41.79,2441800.0,30.1372,30.1877,30.1156,30.13,2441800.0
2010-03-19 09:40:00,41.78,41.79,41.61,41.64,3075200.0,30.1228,30.13,30.0002,30.0218,3075200.0
2010-03-19 09:50:00,41.64,41.68,41.59,41.64,1899600.0,30.0218,30.0507,29.9858,30.0218,1899600.0
2010-03-19 10:00:00,41.64,41.65,41.49,41.51,2299200.0,30.0218,30.0291,29.9137,29.9281,2299200.0
2010-03-19 10:10:00,41.5,41.59,41.42,41.47,1717800.0,29.9209,29.9858,29.8632,29.8993,1717800.0
2010-03-19 10:20:00,41.47,41.48,41.35,41.4,1583700.0,29.8993,29.9065,29.8128,29.8488,1583700.0
2010-03-19 10:30:00,41.4,41.42,41.3,41.41,2549900.0,29.8488,29.8632,29.7767,29.856,2549900.0
2010-03-19 10:40:00,41.41,41.45,41.39,41.42,690700.0,29.856,29.8849,29.8416,29.8632,690700.0
2010-03-19 10:50:00,41.42,41.42,41.35,41.37,933600.0,29.8632,29.8632,29.8128,29.8272,933600.0
2010-03-19 11:00:00,41.38,41.39,41.3,41.34,1005000.0,29.8344,29.8416,29.7767,29.8056,1005000.0
2010-03-19 11:10:00,41.33,41.34,41.13,41.16,2457100.0,29.7983,29.8056,29.6541,29.6758,2457100.0
2010-03-19 11:20:00,41.16,41.23,41.15,41.16,2248500.0,29.6758,29.7262,29.6686,29.6758,2248500.0
2010-03-19 11:30:00,41.16,41.22,41.13,41.22,1111800.0,29.6758,29.719,29.6541,29.719,1111800.0
2010-03-19 11:40:00,41.22,41.29,41.22,41.29,786500.0,29.719,29.7695,29.719,29.7695,786500.0
2010-03-19 11:50:00,41.28,41.34,41.28,41.31,727900.0,29.7623,29.8056,29.7623,29.7839,727900.0
2010-03-19 12:00:00,41.31,41.32,41.27,41.28,2048400.0,29.7839,29.7911,29.7551,29.7623,2048400.0
2010-03-19 12:10:00,41.27,41.28,41.2,41.2,832400.0,29.7551,29.7623,29.7046,29.7046,832400.0
2010-03-19 12:20:00,41.21,41.26,41.19,41.25,1687900.0,29.7118,29.7479,29.6974,29.7407,1687900.0
2010-03-19 12:30:00,41.25,41.27,41.21,41.22,623300.0,29.7407,29.7551,29.7118,29.719,623300.0
2010-03-19 12:40:00,41.22,41.28,41.22,41.25,748300.0,29.719,29.7623,29.719,29.7407,748300.0
2010-03-19 12:50:00,41.25,41.3,41.24,41.29,783500.0,29.7407,29.7767,29.7335,29.7695,783500.0
2010-03-19 13:00:00,41.29,41.32,41.28,41.29,1011100.0,29.7695,29.7911,29.7623,29.7695,1011100.0
2010-03-19 13:10:00,41.3,41.32,41.29,41.3,317100.0,29.7767,29.7911,29.7695,29.7767,317100.0
2010-03-19 13:20:00,41.3,41.31,41.28,41.3,588100.0,29.7767,29.7839,29.7623,29.7767,588100.0
2010-03-19 13:30:00,41.29,41.3,41.24,41.24,757500.0,29.7695,29.7767,29.7335,29.7335,757500.0
2010-03-19 13:40:00,41.24,41.27,41.22,41.27,632700.0,29.7335,29.7551,29.719,29.7551,632700.0
2010-03-19 13:50:00,41.26,41.3,41.25,41.3,804800.0,29.7479,29.7767,29.7407,29.7767,804800.0
2010-03-19 14:00:00,41.31,41.37,41.28,41.35,689400.0,29.7839,29.8272,29.7623,29.8128,689400.0
2010-03-19 14:10:00,41.35,41.41,41.29,41.3,2607100.0,29.8128,29.856,29.7695,29.7767,2607100.0
2010-03-19 14:20:00,41.3,41.38,41.29,41.36,641600.0,29.7767,29.8344,29.7695,29.82,641600.0
2010-03-19 14:30:00,41.37,41.37,41.33,41.34,318100.0,29.8272,29.8272,29.7983,29.8056,318100.0
2010-03-19 14:40:00,41.34,41.35,41.31,41.35,485300.0,29.8056,29.8128,29.7839,29.8128,485300.0
2010-03-19 14:50:00,41.35,41.35,41.28,41.28,425200.0,29.8128,29.8128,29.7623,29.7623,425200.0
2010-03-19 15:00:00,41.29,41.33,41.28,41.3,863700.0,29.7695,29.7983,29.7623,29.7767,863700.0
2010-03-19 15:10:00,41.3,41.32,41.29,41.32,546600.0,29.7767,29.7911,29.7695,29.7911,546600.0
2010-03-19 15:20:00,41.32,41.32,41.25,41.25,746500.0,29.7911,29.7911,29.7407,29.7407,746500.0
2010-03-19 15:30:00,41.25,41.26,41.15,41.18,2563600.0,29.7407,29.7479,29.6686,29.6902,2563600.0
2010-03-19 15:40:00,41.19,41.28,41.14,41.26,2768200.0,29.6974,29.7623,29.6614,29.7479,2768200.0
2010-03-19 15:50:00,41.26,41.27,41.17,41.2,7444400.0,29.7479,29.7551,29.683,29.7046,7444400.0
2010-03-22 09:30:00,40.77,40.8,40.67,40.77,3169400.0,29.3946,29.4162,29.3225,29.3946,3169400.0
2010-03-22 09:40:00,40.78,41.02,40.75,40.94,2993800.0,29.4018,29.5748,29.3802,29.5172,2993800.0
2010-03-22 09:50:00,40.95,41.1,40.92,41.06,1813600.0,29.5244,29.6325,29.5027,29.6037,1813600.0
2010-03-22 10:00:00,41.05,41.11,40.99,41.03,1598000.0,29.5965,29.6397,29.5532,29.582,1598000.0
2010-03-22 10:10:00,41.03,41.05,40.97,40.98,1340100.0,29.582,29.5965,29.5388,29.546,1340100.0
2010-03-22 10:20:00,40.99,41.21,40.99,41.2,2045900.0,29.5532,29.7118,29.5532,29.7046,2045900.0
2010-03-22 10:30:00,41.19,41.23,41.15,41.19,1196500.0,29.6974,29.7262,29.6686,29.6974,1196500.0
2010-03-22 10:40:00,41.19,41.24,41.17,41.21,955000.0,29.6974,29.7335,29.683,29.7118,955000.0
2010-03-22 10:50:00,41.22,41.29,41.21,41.22,2039400.0,29.719,29.7695,29.7118,29.719,2039400.0
2010-03-22 11:00:00,41.22,41.33,41.22,41.3,1704300.0,29.719,29.7983,29.719,29.7767,1704300.0
2010-03-22 11:10:00,41.31,41.32,41.19,41.21,1193400.0,29.7839,29.7911,29.6974,29.7118,1193400.0
2010-03-22 11:20:00,41.21,41.25,41.15,41.16,3250000.0,29.7118,29.7407,29.6686,29.6758,3250000.0
2010-03-22 11:30:00,41.16,41.17,41.08,41.14,1805700.0,29.6758,29.683,29.6181,29.6614,1805700.0
2010-03-22 11:40:00,41.14,41.19,41.11,41.17,671500.0,29.6614,29.6974,29.6397,29.683,671500.0
2010-03-22 11:50:00,41.18,41.21,41.15,41.21,1336400.0,29.6902,29.7118,29.6686,29.7118,1336400.0
2010-03-22 12:00:00,41.2,41.21,41.13,41.17,1484200.0,29.7046,29.7118,29.6541,29.683,1484200.0
2010-03-22 12:10:00,41.17,41.22,41.13,41.16,1382600.0,29.683,29.719,29.6541,29.6758,1382600.0
2010-03-22 12:20:00,41.16,41.23,41.0,41.23,2219300.0,29.6758,29.7262,29.5604,29.7262,2219300.0
2010-03-22 12:30:00,41.22,41.28,41.22,41.23,1207200.0,29.719,29.7623,29.719,29.7262,1207200.0
2010-03-22 12:40:00,41.23,41.25,41.19,41.22,457000.0,29.7262,29.7407,29.6974,29.719,457000.0
2010-03-22 12:50:00,41.22,41.27,41.21,41.25,575200.0,29.719,29.7551,29.7118,29.7407,575200.0
2010-03-22 13:00:00,41.26,41.37,41.26,41.32,1029900.0,29.7479,29.8272,29.7479,29.7911,1029900.0
2010-03-22 13:10:00,41.31,41.33,41.29,41.32,396800.0,29.7839,29.7983,29.7695,29.7911,396800.0
2010-03-22 13:20:00,41.32,41.32,41.26,41.27,517100.0,29.7911,29.7911,29.7479,29.7551,517100.0
2010-03-22 13:30:00,41.27,41.29,41.26,41.27,253900.0,29.7551,29.7695,29.7479,29.7551,253900.0
2010-03-22 13:40:00,41.27,41.29,41.25,41.27,310400.0,29.7551,29.7695,29.7407,29.7551,310400.0
2010-03-22 13:50:00,41.27,41.3,41.24,41.25,1160400.0,29.7551,29.7767,29.7335,29.7407,1160400.0
2010-03-22 14:00:00,41.24,41.25,41.2,41.22,954800.0,29.7335,29.7407,29.7046,29.719,954800.0
2010-03-22 14:10:00,41.22,41.24,41.18,41.23,441900.0,29.719,29.7335,29.6902,29.7262,441900.0
2010-03-22 14:20:00,41.23,41.27,41.22,41.24,620900.0,29.7262,29.7551,29.719,29.7335,620900.0
2010-03-22 14:30:00,41.24,41.32,41.24,41.32,931500.0,29.7335,29.7911,29.7335,29.7911,931500.0
2010-03-22 14:40:00,41.31,41.36,41.29,41.34,712800.0,29.7839,29.82,29.7695,29.8056,712800.0
2010-03-22 14:50:00,41.34,41.36,41.29,41.31,416100.0,29.8056,29.82,29.7695,29.7839,416100.0
2010-03-22 15:00:00,41.3,41.33,41.25,41.27,542000.0,29.7767,29.7983,29.7407,29.7551,542000.0
2010-03-22 15:10:00,41.27,41.34,41.27,41.31,821600.0,29.7551,29.8056,29.7551,29.7839,821600.0
2010-03-22 15:20:00,41.3,41.38,41.3,41.33,897800.0,29.7767,29.8344,29.7767,29.7983,897800.0
2010-03-22 15:30:00,41.33,41.35,41.28,41.31,981300.0,29.7983,29.8128,29.7623,29.7839,981300.0
2010-03-22 15:40:00,41.31,41.38,41.29,41.36,1284300.0,29.7839,29.8344,29.7695,29.82,1284300.0
2010-03-22 15:50:00,41.36,41.37,41.3,41.34,4042600.0,29.82,29.8272,29.7767,29.8056,4042600.0
2010-03-23 09:30:00,41.39,41.41,41.25,41.29,2336600.0,29.8416,29.856,29.7407,29.7695,2336600.0
2010-03-23 09:40:00,41.28,41.37,41.24,41.29,2065800.0,29.7623,29.8272,29.7335,29.7695,2065800.0
2010-03-23 09:50:00,41.29,41.35,41.27,41.34,1117300.0,29.7695,29.8128,29.7551,29.8056,1117300.0
2010-03-23 10:00:00,41.33,41.42,41.27,41.42,2024100.0,29.7983,29.8632,29.7551,29.8632,2024100.0
2010-03-23 10:10:00,41.41,41.45,41.36,41.44,3032400.0,29.856,29.8849,29.82,29.8777,3032400.0
2010-03-23 10:20:00,41.44,41.47,41.38,41.4,2526100.0,29.8777,29.8993,29.8344,29.8488,2526100.0
2010-03-23 10:30:00,41.4,41.42,41.33,41.36,853300.0,29.8488,29.8632,29.7983,29.82,853300.0
2010-03-23 10:40:00,41.36,41.43,41.35,41.39,1352800.0,29.82,29.8704,29.8128,29.8416,1352800.0
2010-03-23 10:50:00,41.39,41.44,41.28,41.31,1085000.0,29.8416,29.8777,29.7623,29.7839,1085000.0
2010-03-23 11:00:00,41.3,41.3,41.2,41.26,1364000.0,29.7767,29.7767,29.7046,29.7479,1364000.0
2010-03-23 11:10:00,41.27,41.32,41.26,41.3,1004700.0,29.7551,29.7911,29.7479,29.7767,1004700.0
2010-03-23 11:20:00,41.29,41.32,41.24,41.3,482000.0,29.7695,29.7911,29.7335,29.7767,482000.0
2010-03-23 11:30:00,41.29,41.31,41.27,41.31,508300.0,29.7695,29.7839,29.7551,29.7839,508300.0
2010-03-23 11:40:00,41.3,41.36,41.25,41.31,947900.0,29.7767,29.82,29.7407,29.7839,947900.0
2010-03-23 11:50:00,41.32,41.36,41.31,41.33,950900.0,29.7911,29.82,29.7839,29.7983,950900.0
2010-03-23 12:00:00,41.34,41.41,41.3,41.38,1342900.0,29.8056,29.856,29.7767,29.8344,1342900.0
2010-03-23 12:10:00,41.38,41.44,41.34,41.36,1248800.0,29.8344,29.8777,29.8056,29.82,1248800.0
2010-03-23 12:20:00,41.36,41.38,41.33,41.35,585800.0,29.82,29.8344,29.7983,29.8128,585800.0
2010-03-23 12:30:00,41.35,41.37,41.28,41.31,613500.0,29.8128,29.8272,29.7623,29.7839,613500.0
2010-03-23 12:40:00,41.31,41.33,41.28,41.29,284400.0,29.7839,29.7983,29.7623,29.7695,284400.0
2010-03-23 12:50:00,41.29,41.34,41.29,41.32,340200.0,29.7695,29.8056,29.7695,29.7911,340200.0
2010-03-23 13:00:00,41.32,41.37,41.31,41.36,696800.0,29.7911,29.8272,29.7839,29.82,696800.0
2010-03-23 13:10:00,41.36,41.37,41.32,41.34,467800.0,29.82,29.8272,29.7911,29.8056,467800.0
2010-03-23 13:20:00,41.35,41.39,41.34,41.38,259000.0,29.8128,29.8416,29.8056,29.8344,259000.0
2010-03-23 13:30:00,41.37,41.39,41.36,41.38,377300.0,29.8272,29.8416,29.82,29.8344,377300.0
2010-03-23 13:40:00,41.38,41.39,41.31,41.33,687600.0,29.8344,29.8416,29.7839,29.7983,687600.0
2010-03-23 13:50:00,41.33,41.36,41.29,41.29,353400.0,29.7983,29.82,29.7695,29.7695,353400.0
2010-03-23 14:00:00,41.29,41.35,41.29,41.35,515400.0,29.7695,29.8128,29.7695,29.8128,515400.0
2010-03-23 14:10:00,41.35,41.38,41.34,41.35,564100.0,29.8128,29.8344,29.8056,29.8128,564100.0
2010-03-23 14:20:00,41.35,41.41,41.35,41.39,1251900.0,29.8128,29.856,29.8128,29.8416,1251900.0
2010-03-23 14:30:00,41.39,41.41,41.36,41.37,486200.0,29.8416,29.856,29.82,29.8272,486200.0
2010-03-23 14:40:00,41.37,41.44,41.37,41.42,754600.0,29.8272,29.8777,29.8272,29.8632,754600.0
2010-03-23 14:50:00,41.42,41.43,41.38,41.43,251200.0,29.8632,29.8704,29.8344,29.8704,251200.0
2010-03-23 15:00:00,41.42,41.49,41.39,41.46,896900.0,29.8632,29.9137,29.8416,29.8921,896900.0
2010-03-23 15:10:00,41.46,41.55,41.44,41.53,1986500.0,29.8921,29.957,29.8777,29.9425,1986500.0
2010-03-23 15:20:00,41.53,41.6,41.52,41.57,1896500.0,29.9425,29.993,29.9353,29.9714,1896500.0
2010-03-23 15:30:00,41.57,41.65,41.55,41.62,1781700.0,29.9714,30.0291,29.957,30.0074,1781700.0
2010-03-23 15:40:00,41.63,41.64,41.6,41.62,1507400.0,30.0146,30.0218,29.993,30.0074,1507400.0
2010-03-23 15:50:00,41.63,41.66,41.59,41.63,5257900.0,30.0146,30.0363,29.9858,30.0146,5257900.0
2010-03-24 09:30:00,41.19,41.24,41.13,41.18,2887600.0,29.6974,29.7335,29.6541,29.6902,2887600.0
2010-03-24 09:40:00,41.18,41.22,41.13,41.22,2689000.0,29.6902,29.719,29.6541,29.719,2689000.0
2010-03-24 09:50:00,41.22,41.24,41.16,41.2,1501000.0,29.719,29.7335,29.6758,29.7046,1501000.0
2010-03-24 10:00:00,41.2,41.28,41.11,41.28,2042800.0,29.7046,29.7623,29.6397,29.7623,2042800.0
2010-03-24 10:10:00,41.28,41.35,41.28,41.3,1380200.0,29.7623,29.8128,29.7623,29.7767,1380200.0
2010-03-24 10:20:00,41.3,41.35,41.23,41.26,1607700.0,29.7767,29.8128,29.7262,29.7479,1607700.0
2010-03-24 10:30:00,41.26,41.36,41.2,41.3,2141000.0,29.7479,29.82,29.7046,29.7767,2141000.0
2010-03-24 10:40:00,41.3,41.35,41.27,41.34,925300.0,29.7767,29.8128,29.7551,29.8056,925300.0
2010-03-24 10:50:00,41.34,41.34,41.29,41.29,2146700.0,29.8056,29.8056,29.7695,29.7695,2146700.0
2010-03-24 11:00:00,41.29,41.33,41.2,41.21,2002700.0,29.7695,29.7983,29.7046,29.7118,2002700.0
2010-03-24 11:10:00,41.21,41.22,41.1,41.13,2501300.0,29.7118,29.719,29.6325,29.6541,2501300.0
2010-03-24 11:20:00,41.12,41.16,41.08,41.15,1586800.0,29.6469,29.6758,29.6181,29.6686,1586800.0
2010-03-24 11:30:00,41.15,41.18,41.13,41.16,1409300.0,29.6686,29.6902,29.6541,29.6758,1409300.0
2010-03-24 11:40:00,41.15,41.22,41.15,41.19,818900.0,29.6686,29.719,29.6686,29.6974,818900.0
2010-03-24 11:50:00,41.19,41.23,41.17,41.21,1001300.0,29.6974,29.7262,29.683,29.7118,1001300.0
2010-03-24 12:00:00,41.21,41.26,41.21,41.24,671300.0,29.7118,29.7479,29.7118,29.7335,671300.0
2010-03-24 12:10:00,41.23,41.24,41.2,41.2,915600.0,29.7262,29.7335,29.7046,29.7046,915600.0
2010-03-24 12:20:00,41.2,41.25,41.2,41.24,872200.0,29.7046,29.7407,29.7046,29.7335,872200.0
2010-03-24 12:30:00,41.24,41.28,41.23,41.24,504700.0,29.7335,29.7623,29.7262,29.7335,504700.0
2010-03-24 12:40:00,41.24,41.3,41.22,41.29,379200.0,29.7335,29.7767,29.719,29.7695,379200.0
2010-03-24 12:50:00,41.29,41.3,41.25,41.26,545000.0,29.7695,29.7767,29.7407,29.7479,545000.0
2010-03-24 13:00:00,41.27,41.27,41.14,41.18,1010200.0,29.7551,29.7551,29.6614,29.6902,1010200.0
2010-03-24 13:10:00,41.19,41.21,41.09,41.1,689500.0,29.6974,29.7118,29.6253,29.6325,689500.0
2010-03-24 13:20:00,41.11,41.14,41.09,41.14,631700.0,29.6397,29.6614,29.6253,29.6614,631700.0
2010-03-24 13:30:00,41.14,41.17,41.12,41.15,864000.0,29.6614,29.683,29.6469,29.6686,864000.0
2010-03-24 13:40:00,41.14,41.15,41.04,41.04,1970500.0,29.6614,29.6686,29.5893,29.5893,1970500.0
2010-03-24 13:50:00,41.04,41.1,41.02,41.09,1133500.0,29.5893,29.6325,29.5748,29.6253,1133500.0
2010-03-24 14:00:00,41.08,41.11,41.05,41.09,645000.0,29.6181,29.6397,29.5965,29.6253,645000.0
2010-03-24 14:10:00,41.08,41.17,41.08,41.16,1328600.0,29.6181,29.683,29.6181,29.6758,1328600.0
2010-03-24 14:20:00,41.15,41.19,41.13,41.14,533500.0,29.6686,29.6974,29.6541,29.6614,533500.0
2010-03-24 14:30:00,41.13,41.16,41.06,41.08,1177700.0,29.6541,29.6758,29.6037,29.6181,1177700.0
2010-03-24 14:40:00,41.08,41.12,41.06,41.07,816200.0,29.6181,29.6469,29.6037,29.6109,816200.0
2010-03-24 14:50:00,41.07,41.11,41.04,41.04,1054800.0,29.6109,29.6397,29.5893,29.5893,1054800.0
2010-03-24 15:00:00,41.04,41.1,41.04,41.06,1197100.0,29.5893,29.6325,29.5893,29.6037,1197100.0
2010-03-24 15:10:00,41.05,41.07,41.01,41.05,970400.0,29.5965,29.6109,29.5676,29.5965,970400.0
2010-03-24 15:20:00,41.06,41.1,41.03,41.07,846800.0,29.6037,29.6325,29.582,29.6109,846800.0
2010-03-24 15:30:00,41.08,41.15,41.06,41.12,1186000.0,29.6181,29.6686,29.6037,29.6469,1186000.0
2010-03-24 15:40:00,41.12,41.13,41.06,41.08,1155600.0,29.6469,29.6541,29.6037,29.6181,1155600.0
2010-03-24 15:50:00,41.07,41.08,41.01,41.03,5497600.0,29.6109,29.6181,29.5676,29.582,5497600.0
2010-03-25 09:30:00,41.35,41.41,41.33,41.34,3319800.0,29.8128,29.856,29.7983,29.8056,3319800.0
2010-03-25 09:40:00,41.34,41.36,41.26,41.26,2699500.0,29.8056,29.82,29.7479,29.7479,2699500.0
2010-03-25 09:50:00,41.27,41.31,41.24,41.26,2204600.0,29.7551,29.7839,29.7335,29.7479,2204600.0
2010-03-25 10:00:00,41.27,41.3,41.17,41.22,2461100.0,29.7551,29.7767,29.683,29.719,2461100.0
2010-03-25 10:10:00,41.22,41.3,41.21,41.29,1220700.0,29.719,29.7767,29.7118,29.7695,1220700.0
2010-03-25 10:20:00,41.29,41.33,41.23,41.24,1727700.0,29.7695,29.7983,29.7262,29.7335,1727700.0
2010-03-25 10:30:00,41.24,41.26,41.2,41.22,2597600.0,29.7335,29.7479,29.7046,29.719,2597600.0
2010-03-25 10:40:00,41.21,41.26,41.19,41.23,5288300.0,29.7118,29.7479,29.6974,29.7262,5288300.0
2010-03-25 10:50:00,41.24,41.28,41.18,41.21,806800.0,29.7335,29.7623,29.6902,29.7118,806800.0
2010-03-25 11:00:00,41.22,41.26,41.21,41.24,855000.0,29.719,29.7479,29.7118,29.7335,855000.0
2010-03-25 11:10:00,41.24,41.36,41.24,41.35,1368000.0,29.7335,29.82,29.7335,29.8128,1368000.0
2010-03-25 11:20:00,41.35,41.39,41.34,41.37,593100.0,29.8128,29.8416,29.8056,29.8272,593100.0
2010-03-25 11:30:00,41.37,41.42,41.37,41.38,1146300.0,29.8272,29.8632,29.8272,29.8344,1146300.0
2010-03-25 11:40:00,41.39,41.42,41.37,41.38,695300.0,29.8416,29.8632,29.8272,29.8344,695300.0
2010-03-25 11:50:00,41.37,41.39,41.35,41.39,673500.0,29.8272,29.8416,29.8128,29.8416,673500.0
2010-03-25 12:00:00,41.39,41.43,41.35,41.41,1129800.0,29.8416,29.8704,29.8128,29.856,1129800.0
2010-03-25 12:10:00,41.4,41.4,41.33,41.36,1093100.0,29.8488,29.8488,29.7983,29.82,1093100.0
2010-03-25 12:20:00,41.35,41.38,41.34,41.37,640800.0,29.8128,29.8344,29.8056,29.8272,640800.0
2010-03-25 12:30:00,41.37,41.4,41.36,41.39,1302600.0,29.8272,29.8488,29.82,29.8416,1302600.0
2010-03-25 12:40:00,41.38,41.48,41.38,41.46,1247100.0,29.8344,29.9065,29.8344,29.8921,1247100.0
2010-03-25 12:50:00,41.46,41.48,41.45,41.46,798100.0,29.8921,29.9065,29.8849,29.8921,798100.0
2010-03-25 13:00:00,41.46,41.48,41.44,41.48,931800.0,29.8921,29.9065,29.8777,29.9065,931800.0
2010-03-25 13:10:00,41.48,41.5,41.46,41.5,625800.0,29.9065,29.9209,29.8921,29.9209,625800.0
2010-03-25 13:20:00,41.5,41.5,41.45,41.45,620200.0,29.9209,29.9209,29.8849,29.8849,620200.0
2010-03-25 13:30:00,41.45,41.47,41.35,41.36,754500.0,29.8849,29.8993,29.8128,29.82,754500.0
2010-03-25 13:40:00,41.36,41.36,41.27,41.28,1669200.0,29.82,29.82,29.7551,29.7623,1669200.0
2010-03-25 13:50:00,41.27,41.3,41.2,41.25,1389900.0,29.7551,29.7767,29.7046,29.7407,1389900.0
2010-03-25 14:00:00,41.26,41.31,41.24,41.28,346400.0,29.7479,29.7839,29.7335,29.7623,346400.0
2010-03-25 14:10:00,41.27,41.3,41.24,41.28,652900.0,29.7551,29.7767,29.7335,29.7623,652900.0
2010-03-25 14:20:00,41.28,41.3,41.13,41.13,1363800.0,29.7623,29.7767,29.6541,29.6541,1363800.0
2010-03-25 14:30:00,41.13,41.22,41.12,41.2,1774700.0,29.6541,29.719,29.6469,29.7046,1774700.0
2010-03-25 14:40:00,41.2,41.21,41.11,41.11,852700.0,29.7046,29.7118,29.6397,29.6397,852700.0
2010-03-25 14:50:00,41.11,41.17,41.07,41.15,898300.0,29.6397,29.683,29.6109,29.6686,898300.0
2010-03-25 15:00:00,41.15,41.27,41.15,41.24,1214300.0,29.6686,29.7551,29.6686,29.7335,1214300.0
2010-03-25 15:10:00,41.24,41.26,41.19,41.19,1266300.0,29.7335,29.7479,29.6974,29.6974,1266300.0
2010-03-25 15:20:00,41.2,41.21,41.11,41.11,977500.0,29.7046,29.7118,29.6397,29.6397,977500.0
2010-03-25 15:30:00,41.12,41.12,40.97,40.98,3326700.0,29.6469,29.6469,29.5388,29.546,3326700.0
2010-03-25 15:40:00,40.98,41.0,40.87,40.87,3270100.0,29.546,29.5604,29.4667,29.4667,3270100.0
2010-03-25 15:50:00,40.87,40.95,40.82,40.89,6730100.0,29.4667,29.5244,29.4306,29.4811,6730100.0
2010-03-26 09:30:00,41.24,41.28,41.2,41.22,1831700.0,29.7335,29.7623,29.7046,29.719,1831700.0
2010-03-26 09:40:00,41.22,41.24,41.1,41.23,2930400.0,29.719,29.7335,29.6325,29.7262,2930400.0
2010-03-26 09:50:00,41.23,41.31,41.22,41.24,1974000.0,29.7262,29.7839,29.719,29.7335,1974000.0
2010-03-26 10:00:00,41.24,41.38,41.24,41.32,2515600.0,29.7335,29.8344,29.7335,29.7911,2515600.0
2010-03-26 10:10:00,41.32,41.34,41.28,41.33,1437400.0,29.7911,29.8056,29.7623,29.7983,1437400.0
2010-03-26 10:20:00,41.33,41.36,41.29,41.35,1754800.0,29.7983,29.82,29.7695,29.8128,1754800.0
2010-03-26 10:30:00,41.36,41.39,41.31,41.32,2234400.0,29.82,29.8416,29.7839,29.7911,2234400.0
2010-03-26 10:40:00,41.32,41.34,41.23,41.26,2075500.0,29.7911,29.8056,29.7262,29.7479,2075500.0
2010-03-26 10:50:00,41.26,41.3,41.16,41.17,1548000.0,29.7479,29.7767,29.6758,29.683,1548000.0
2010-03-26 11:00:00,41.17,41.22,41.16,41.17,1086000.0,29.683,29.719,29.6758,29.683,1086000.0
2010-03-26 11:10:00,41.17,41.22,41.13,41.19,1120500.0,29.683,29.719,29.6541,29.6974,1120500.0
2010-03-26 11:20:00,41.2,41.22,41.16,41.18,2303600.0,29.7046,29.719,29.6758,29.6902,2303600.0
2010-03-26 11:30:00,41.18,41.22,41.17,41.17,1362900.0,29.6902,29.719,29.683,29.683,1362900.0
2010-03-26 11:40:00,41.17,41.18,41.12,41.13,1010300.0,29.683,29.6902,29.6469,29.6541,1010300.0
2010-03-26 11:50:00,41.14,41.17,41.09,41.1,1598200.0,29.6614,29.683,29.6253,29.6325,1598200.0
2010-03-26 12:00:00,41.11,41.17,41.09,41.15,1321800.0,29.6397,29.683,29.6253,29.6686,1321800.0
2010-03-26 12:10:00,41.15,41.15,41.12,41.12,504100.0,29.6686,29.6686,29.6469,29.6469,504100.0
2010-03-26 12:20:00,41.12,41.13,40.93,40.95,1274600.0,29.6469,29.6541,29.5099,29.5244,1274600.0
2010-03-26 12:30:00,40.96,40.99,40.91,40.98,1729800.0,29.5316,29.5532,29.4955,29.546,1729800.0
2010-03-26 12:40:00,40.99,41.02,40.92,40.92,1382000.0,29.5532,29.5748,29.5027,29.5027,1382000.0
2010-03-26 12:50:00,40.92,40.97,40.88,40.91,2092700.0,29.5027,29.5388,29.4739,29.4955,2092700.0
2010-03-26 13:00:00,40.92,40.93,40.75,40.78,2173000.0,29.5027,29.5099,29.3802,29.4018,2173000.0
2010-03-26 13:10:00,40.78,40.85,40.77,40.85,2859300.0,29.4018,29.4523,29.3946,29.4523,2859300.0
2010-03-26 13:20:00,40.84,40.93,40.83,40.9,1361800.0,29.4451,29.5099,29.4378,29.4883,1361800.0
2010-03-26 13:30:00,40.9,40.94,40.86,40.92,1023000.0,29.4883,29.5172,29.4595,29.5027,1023000.0
2010-03-26 13:40:00,40.92,40.97,40.88,40.89,2032800.0,29.5027,29.5388,29.4739,29.4811,2032800.0
2010-03-26 13:50:00,40.88,40.92,40.88,40.91,995800.0,29.4739,29.5027,29.4739,29.4955,995800.0
2010-03-26 14:00:00,40.91,40.94,40.85,40.94,1401500.0,29.4955,29.5172,29.4523,29.5172,1401500.0
2010-03-26 14:10:00,40.94,40.98,40.9,40.96,1160300.0,29.5172,29.546,29.4883,29.5316,1160300.0
2010-03-26 14:20:00,40.97,41.03,40.93,41.02,2089900.0,29.5388,29.582,29.5099,29.5748,2089900.0
2010-03-26 14:30:00,41.02,41.1,41.01,41.08,932400.0,29.5748,29.6325,29.5676,29.6181,932400.0
2010-03-26 14:40:00,41.08,41.12,41.04,41.06,759200.0,29.6181,29.6469,29.5893,29.6037,759200.0
2010-03-26 14:50:00,41.06,41.08,41.03,41.05,1303100.0,29.6037,29.6181,29.582,29.5965,1303100.0
2010-03-26 15:00:00,41.05,41.06,40.99,41.01,953200.0,29.5965,29.6037,29.5532,29.5676,953200.0
2010-03-26 15:10:00,41.0,41.05,40.98,41.05,520800.0,29.5604,29.5965,29.546,29.5965,520800.0
2010-03-26 15:20:00,41.05,41.05,40.98,41.02,777400.0,29.5965,29.5965,29.546,29.5748,777400.0
2010-03-26 15:30:00,41.02,41.05,41.0,41.03,949400.0,29.5748,29.5965,29.5604,29.582,949400.0
2010-03-26 15:40:00,41.03,41.06,41.0,41.05,1738400.0,29.582,29.6037,29.5604,29.5965,1738400.0
2010-03-26 15:50:00,41.05,41.13,41.04,41.12,2819800.0,29.5965,29.6541,29.5893,29.6469,2819800.0
2010-03-29 09:30:00,41.53,41.59,41.44,41.57,2128800.0,29.9425,29.9858,29.8777,29.9714,2128800.0
2010-03-29 09:40:00,41.57,41.61,41.5,41.56,2504800.0,29.9714,30.0002,29.9209,29.9642,2504800.0
2010-03-29 09:50:00,41.56,41.61,41.47,41.48,2075700.0,29.9642,30.0002,29.8993,29.9065,2075700.0
2010-03-29 10:00:00,41.47,41.53,41.44,41.53,1347900.0,29.8993,29.9425,29.8777,29.9425,1347900.0
2010-03-29 10:10:00,41.53,41.57,41.51,41.52,1337800.0,29.9425,29.9714,29.9281,29.9353,1337800.0
2010-03-29 10:20:00,41.52,41.53,41.48,41.52,1083700.0,29.9353,29.9425,29.9065,29.9353,1083700.0
2010-03-29 10:30:00,41.52,41.57,41.44,41.54,1979400.0,29.9353,29.9714,29.8777,29.9497,1979400.0
2010-03-29 10:40:00,41.54,41.61,41.54,41.6,1327700.0,29.9497,30.0002,29.9497,29.993,1327700.0
2010-03-29 10:50:00,41.59,41.65,41.59,41.65,831500.0,29.9858,30.0291,29.9858,30.0291,831500.0
2010-03-29 11:00:00,41.65,41.7,41.64,41.7,2169100.0,30.0291,30.0651,30.0218,30.0651,2169100.0
2010-03-29 11:10:00,41.7,41.74,41.69,41.72,1220200.0,30.0651,30.0939,30.0579,30.0795,1220200.0
2010-03-29 11:20:00,41.73,41.82,41.72,41.78,932500.0,30.0867,30.1516,30.0795,30.1228,932500.0
2010-03-29 11:30:00,41.79,41.8,41.75,41.78,857600.0,30.13,30.1372,30.1012,30.1228,857600.0
2010-03-29 11:40:00,41.78,41.78,41.7,41.71,1018800.0,30.1228,30.1228,30.0651,30.0723,1018800.0
2010-03-29 11:50:00,41.7,41.72,41.67,41.71,948500.0,30.0651,30.0795,30.0435,30.0723,948500.0
2010-03-29 12:00:00,41.71,41.72,41.67,41.68,777300.0,30.0723,30.0795,30.0435,30.0507,777300.0
2010-03-29 12:10:00,41.68,41.73,41.67,41.7,302800.0,30.0507,30.0867,30.0435,30.0651,302800.0
2010-03-29 12:20:00,41.7,41.71,41.67,41.71,415500.0,30.0651,30.0723,30.0435,30.0723,415500.0
2010-03-29 12:30:00,41.71,41.73,41.69,41.7,364100.0,30.0723,30.0867,30.0579,30.0651,364100.0
2010-03-29 12:40:00,41.69,41.71,41.65,41.69,786900.0,30.0579,30.0723,30.0291,30.0579,786900.0
2010-03-29 12:50:00,41.68,41.71,41.65,41.66,647100.0,30.0507,30.0723,30.0291,30.0363,647100.0
2010-03-29 13:00:00,41.66,41.7,41.65,41.69,771000.0,30.0363,30.0651,30.0291,30.0579,771000.0
2010-03-29 13:10:00,41.69,41.73,41.68,41.73,744800.0,30.0579,30.0867,30.0507,30.0867,744800.0
2010-03-29 13:20:00,41.73,41.75,41.7,41.74,525700.0,30.0867,30.1012,30.0651,30.0939,525700.0
2010-03-29 13:30:00,41.74,41.76,41.7,41.71,690400.0,30.0939,30.1084,30.0651,30.0723,690400.0
2010-03-29 13:40:00,41.72,41.74,41.69,41.72,648400.0,30.0795,30.0939,30.0579,30.0795,648400.0
2010-03-29 13:50:00,41.72,41.74,41.7,41.71,392300.0,30.0795,30.0939,30.0651,30.0723,392300.0
2010-03-29 14:00:00,41.71,41.73,41.7,41.72,340000.0,30.0723,30.0867,30.0651,30.0795,340000.0
2010-03-29 14:10:00,41.72,41.78,41.7,41.75,1731000.0,30.0795,30.1228,30.0651,30.1012,1731000.0
2010-03-29 14:20:00,41.74,41.77,41.71,41.74,915800.0,30.0939,30.1156,30.0723,30.0939,915800.0
2010-03-29 14:30:00,41.75,41.76,41.71,41.71,1350400.0,30.1012,30.1084,30.0723,30.0723,1350400.0
2010-03-29 14:40:00,41.72,41.73,41.69,41.73,703000.0,30.0795,30.0867,30.0579,30.0867,703000.0
2010-03-29 14:50:00,41.73,41.76,41.72,41.75,540500.0,30.0867,30.1084,30.0795,30.1012,540500.0
2010-03-29 15:00:00,41.76,41.78,41.73,41.77,805200.0,30.1084,30.1228,30.0867,30.1156,805200.0
2010-03-29 15:10:00,41.77,41.8,41.75,41.77,1214200.0,30.1156,30.1372,30.1012,30.1156,1214200.0
2010-03-29 15:20:00,41.78,41.82,41.78,41.78,865400.0,30.1228,30.1516,30.1228,30.1228,865400.0
2010-03-29 15:30:00,41.79,41.79,41.74,41.76,1100700.0,30.13,30.13,30.0939,30.1084,1100700.0
2010-03-29 15:40:00,41.76,41.82,41.75,41.8,1892900.0,30.1084,30.1516,30.1012,30.1372,1892900.0
2010-03-29 15:50:00,41.8,41.86,41.8,41.85,8775300.0,30.1372,30.1805,30.1372,30.1733,8775300.0
2010-03-30 09:30:00,41.94,42.02,41.92,41.94,3400700.0,30.2381,30.2958,30.2237,30.2381,3400700.0
2010-03-30 09:40:00,41.94,42.02,41.92,42.01,2759600.0,30.2381,30.2958,30.2237,30.2886,2759600.0
2010-03-30 09:50:00,42.0,42.12,42.0,42.09,2680100.0,30.2814,30.3679,30.2814,30.3463,2680100.0
2010-03-30 10:00:00,42.09,42.12,42.03,42.09,2103900.0,30.3463,30.3679,30.303,30.3463,2103900.0
2010-03-30 10:10:00,42.09,42.12,42.0,42.0,1112500.0,30.3463,30.3679,30.2814,30.2814,1112500.0
2010-03-30 10:20:00,42.01,42.03,41.97,42.01,1784500.0,30.2886,30.303,30.2598,30.2886,1784500.0
2010-03-30 10:30:00,42.01,42.05,42.0,42.04,994500.0,30.2886,30.3175,30.2814,30.3102,994500.0
2010-03-30 10:40:00,42.05,42.07,42.0,42.02,1311000.0,30.3175,30.3319,30.2814,30.2958,1311000.0
2010-03-30 10:50:00,42.01,42.02,41.99,41.99,729000.0,30.2886,30.2958,30.2742,30.2742,729000.0
2010-03-30 11:00:00,42.0,42.0,41.78,41.87,2385600.0,30.2814,30.2814,30.1228,30.1877,2385600.0
2010-03-30 11:10:00,41.86,41.86,41.77,41.81,2079900.0,30.1805,30.1805,30.1156,30.1444,2079900.0
2010-03-30 11:20:00,41.81,41.86,41.72,41.84,1815300.0,30.1444,30.1805,30.0795,30.166,1815300.0
2010-03-30 11:30:00,41.85,41.87,41.81,41.85,1329100.0,30.1733,30.1877,30.1444,30.1733,1329100.0
2010-03-30 11:40:00,41.84,41.92,41.84,41.92,1017800.0,30.166,30.2237,30.166,30.2237,1017800.0
2010-03-30 11:50:00,41.92,41.93,41.88,41.9,401300.0,30.2237,30.2309,30.1949,30.2093,401300.0
2010-03-30 12:00:00,41.9,41.92,41.86,41.91,362400.0,30.2093,30.2237,30.1805,30.2165,362400.0
2010-03-30 12:10:00,41.91,41.93,41.87,41.88,517900.0,30.2165,30.2309,30.1877,30.1949,517900.0
2010-03-30 12:20:00,41.88,41.97,41.88,41.96,491200.0,30.1949,30.2598,30.1949,30.2526,491200.0
2010-03-30 12:30:00,41.96,42.0,41.95,41.97,817800.0,30.2526,30.2814,30.2454,30.2598,817800.0
2010-03-30 12:40:00,41.96,42.0,41.95,41.95,394700.0,30.2526,30.2814,30.2454,30.2454,394700.0
2010-03-30 12:50:00,41.95,41.99,41.94,41.98,211600.0,30.2454,30.2742,30.2381,30.267,211600.0
2010-03-30 13:00:00,41.97,41.97,41.92,41.94,973500.0,30.2598,30.2598,30.2237,30.2381,973500.0
2010-03-30 13:10:00,41.93,41.94,41.9,41.92,369400.0,30.2309,30.2381,30.2093,30.2237,369400.0
2010-03-30 13:20:00,41.91,41.92,41.85,41.9,790500.0,30.2165,30.2237,30.1733,30.2093,790500.0
2010-03-30 13:30:00,41.9,41.94,41.88,41.89,776100.0,30.2093,30.2381,30.1949,30.2021,776100.0
2010-03-30 13:40:00,41.89,41.9,41.84,41.88,599900.0,30.2021,30.2093,30.166,30.1949,599900.0
2010-03-30 13:50:00,41.9,41.94,41.89,41.91,310100.0,30.2093,30.2381,30.2021,30.2165,310100.0
2010-03-30 14:00:00,41.91,41.92,41.87,41.9,336900.0,30.2165,30.2237,30.1877,30.2093,336900.0
2010-03-30 14:10:00,41.9,41.94,41.89,41.91,400200.0,30.2093,30.2381,30.2021,30.2165,400200.0
2010-03-30 14:20:00,41.91,41.95,41.9,41.95,378100.0,30.2165,30.2454,30.2093,30.2454,378100.0
2010-03-30 14:30:00,41.95,42.01,41.95,42.0,1049400.0,30.2454,30.2886,30.2454,30.2814,1049400.0
2010-03-30 14:40:00,42.0,42.01,41.98,42.01,902000.0,30.2814,30.2886,30.267,30.2886,902000.0
2010-03-30 14:50:00,42.01,42.07,42.01,42.02,1101200.0,30.2886,30.3319,30.2886,30.2958,1101200.0
2010-03-30 15:00:00,42.02,42.05,42.0,42.01,1191300.0,30.2958,30.3175,30.2814,30.2886,1191300.0
2010-03-30 15:10:00,42.01,42.04,42.01,42.02,731800.0,30.2886,30.3102,30.2886,30.2958,731800.0
2010-03-30 15:20:00,42.02,42.05,41.99,42.04,687300.0,30.2958,30.3175,30.2742,30.3102,687300.0
2010-03-30 15:30:00,42.03,42.09,42.01,42.02,1120400.0,30.303,30.3463,30.2886,30.2958,1120400.0
2010-03-30 15:40:00,42.02,42.03,41.95,42.01,1560900.0,30.2958,30.303,30.2454,30.2886,1560900.0
2010-03-30 15:50:00,42.01,42.03,41.97,42.03,2449500.0,30.2886,30.303,30.2598,30.303,2449500.0
2010-03-31 09:30:00,41.86,42.01,41.84,42.0,2426500.0,30.1805,30.2886,30.166,30.2814,2426500.0
2010-03-31 09:40:00,41.99,42.04,41.85,41.87,3368900.0,30.2742,30.3102,30.1733,30.1877,3368900.0
2010-03-31 09:50:00,41.87,41.95,41.85,41.94,2548800.0,30.1877,30.2454,30.1733,30.2381,2548800.0
2010-03-31 10:00:00,41.94,42.05,41.94,42.04,1800300.0,30.2381,30.3175,30.2381,30.3102,1800300.0
2010-03-31 10:10:00,42.05,42.05,41.97,42.03,1750400.0,30.3175,30.3175,30.2598,30.303,1750400.0
2010-03-31 10:20:00,42.03,42.12,42.02,42.02,2734600.0,30.303,30.3679,30.2958,30.2958,2734600.0
2010-03-31 10:30:00,42.02,42.06,41.98,42.04,3199500.0,30.2958,30.3247,30.267,30.3102,3199500.0
2010-03-31 10:40:00,42.04,42.05,41.96,41.99,1441900.0,30.3102,30.3175,30.2526,30.2742,1441900.0
2010-03-31 10:50:00,41.99,42.01,41.96,42.01,945100.0,30.2742,30.2886,30.2526,30.2886,945100.0
2010-03-31 11:00:00,42.01,42.03,41.96,42.0,817800.0,30.2886,30.303,30.2526,30.2814,817800.0
2010-03-31 11:10:00,42.0,42.01,41.97,41.97,569500.0,30.2814,30.2886,30.2598,30.2598,569500.0
2010-03-31 11:20:00,41.97,42.02,41.95,42.02,740100.0,30.2598,30.2958,30.2454,30.2958,740100.0
2010-03-31 11:30:00,42.01,42.09,42.0,42.08,451400.0,30.2886,30.3463,30.2814,30.3391,451400.0
2010-03-31 11:40:00,42.08,42.13,42.08,42.12,824200.0,30.3391,30.3751,30.3391,30.3679,824200.0
2010-03-31 11:50:00,42.12,42.15,42.11,42.13,494200.0,30.3679,30.3896,30.3607,30.3751,494200.0
2010-03-31 12:00:00,42.13,42.14,42.1,42.12,465000.0,30.3751,30.3823,30.3535,30.3679,465000.0
2010-03-31 12:10:00,42.12,42.19,42.11,42.18,1098700.0,30.3679,30.4184,30.3607,30.4112,1098700.0
2010-03-31 12:20:00,42.19,42.22,42.17,42.19,694600.0,30.4184,30.44,30.404,30.4184,694600.0
2010-03-31 12:30:00,42.18,42.23,42.15,42.22,335900.0,30.4112,30.4472,30.3896,30.44,335900.0
2010-03-31 12:40:00,42.22,42.23,42.16,42.19,643700.0,30.44,30.4472,30.3968,30.4184,643700.0
2010-03-31 12:50:00,42.19,42.21,42.16,42.17,571900.0,30.4184,30.4328,30.3968,30.404,571900.0
2010-03-31 13:00:00,42.18,42.19,42.16,42.18,300400.0,30.4112,30.4184,30.3968,30.4112,300400.0
2010-03-31 13:10:00,42.17,42.2,42.16,42.18,492800.0,30.404,30.4256,30.3968,30.4112,492800.0
2010-03-31 13:20:00,42.19,42.2,42.16,42.19,638100.0,30.4184,30.4256,30.3968,30.4184,638100.0
2010-03-31 13:30:00,42.19,42.2,42.17,42.19,256200.0,30.4184,30.4256,30.404,30.4184,256200.0
2010-03-31 13:40:00,42.18,42.21,42.18,42.21,365100.0,30.4112,30.4328,30.4112,30.4328,365100.0
2010-03-31 13:50:00,42.21,42.21,42.19,42.2,356400.0,30.4328,30.4328,30.4184,30.4256,356400.0
2010-03-31 14:00:00,42.19,42.22,42.17,42.21,346500.0,30.4184,30.44,30.404,30.4328,346500.0
2010-03-31 14:10:00,42.21,42.23,42.19,42.2,420300.0,30.4328,30.4472,30.4184,30.4256,420300.0
2010-03-31 14:20:00,42.19,42.21,42.19,42.2,260800.0,30.4184,30.4328,30.4184,30.4256,260800.0
2010-03-31 14:30:00,42.2,42.22,42.17,42.17,450900.0,30.4256,30.44,30.404,30.404,450900.0
2010-03-31 14:40:00,42.17,42.17,42.08,42.09,465800.0,30.404,30.404,30.3391,30.3463,465800.0
2010-03-31 14:50:00,42.08,42.11,42.07,42.09,887700.0,30.3391,30.3607,30.3319,30.3463,887700.0
2010-03-31 15:00:00,42.09,42.1,42.05,42.09,678000.0,30.3463,30.3535,30.3175,30.3463,678000.0
2010-03-31 15:10:00,42.08,42.09,42.04,42.06,834100.0,30.3391,30.3463,30.3102,30.3247,834100.0
2010-03-31 15:20:00,42.05,42.06,41.99,42.06,1226700.0,30.3175,30.3247,30.2742,30.3247,1226700.0
2010-03-31 15:30:00,42.06,42.08,42.02,42.04,1770000.0,30.3247,30.3391,30.2958,30.3102,1770000.0
2010-03-31 15:40:00,42.04,42.06,42.0,42.02,2755600.0,30.3102,30.3247,30.2814,30.2958,2755600.0
2010-03-31 15:50:00,42.01,42.15,42.0,42.12,5199000.0,30.2886,30.3896,30.2814,30.3679,5199000.0
2010-04-01 09:30:00,42.74,42.9,42.74,42.86,3622400.0,30.8149,30.9303,30.8149,30.9015,3622400.0
2010-04-01 09:40:00,42.86,42.97,42.86,42.95,4508400.0,30.9015,30.9808,30.9015,30.9663,4508400.0
2010-04-01 09:50:00,42.95,43.01,42.92,42.97,3219600.0,30.9663,31.0096,30.9447,30.9808,3219600.0
2010-04-01 10:00:00,42.97,43.05,42.97,43.0,5646400.0,30.9808,31.0384,30.9808,31.0024,5646400.0
2010-04-01 10:10:00,43.0,43.05,42.96,42.99,2016900.0,31.0024,31.0384,30.9735,30.9952,2016900.0
2010-04-01 10:20:00,42.98,43.01,42.95,42.99,1941800.0,30.988,31.0096,30.9663,30.9952,1941800.0
2010-04-01 10:30:00,42.99,43.04,42.95,43.03,1800700.0,30.9952,31.0312,30.9663,31.024,1800700.0
2010-04-01 10:40:00,43.03,43.07,42.99,43.01,3202200.0,31.024,31.0529,30.9952,31.0096,3202200.0
2010-04-01 10:50:00,43.01,43.01,42.93,42.98,1536900.0,31.0096,31.0096,30.9519,30.988,1536900.0
2010-04-01 11:00:00,42.98,43.04,42.97,43.01,3146900.0,30.988,31.0312,30.9808,31.0096,3146900.0
2010-04-01 11:10:00,43.01,43.01,42.94,42.95,2380500.0,31.0096,31.0096,30.9591,30.9663,2380500.0
2010-04-01 11:20:00,42.95,43.04,42.93,43.04,1047300.0,30.9663,31.0312,30.9519,31.0312,1047300.0
2010-04-01 11:30:00,43.03,43.09,43.03,43.07,1302900.0,31.024,31.0673,31.024,31.0529,1302900.0
2010-04-01 11:40:00,43.07,43.09,43.06,43.08,564000.0,31.0529,31.0673,31.0456,31.0601,564000.0
2010-04-01 11:50:00,43.07,43.11,43.06,43.06,878800.0,31.0529,31.0817,31.0456,31.0456,878800.0
2010-04-01 12:00:00,43.07,43.17,43.06,43.17,4281800.0,31.0529,31.125,31.0456,31.125,4281800.0
2010-04-01 12:10:00,43.17,43.2,43.12,43.13,2869200.0,31.125,31.1466,31.0889,31.0961,2869200.0
2010-04-01 12:20:00,43.13,43.19,43.12,43.16,1039200.0,31.0961,31.1394,31.0889,31.1177,1039200.0
2010-04-01 12:30:00,43.16,43.17,43.13,43.15,260400.0,31.1177,31.125,31.0961,31.1105,260400.0
2010-04-01 12:40:00,43.15,43.18,43.13,43.16,2301200.0,31.1105,31.1322,31.0961,31.1177,2301200.0
2010-04-01 12:50:00,43.17,43.18,43.13,43.14,690300.0,31.125,31.1322,31.0961,31.1033,690300.0
2010-04-01 13:00:00,43.14,43.15,43.13,43.15,612900.0,31.1033,31.1105,31.0961,31.1105,612900.0
2010-04-01 13:10:00,43.15,43.18,43.13,43.14,871200.0,31.1105,31.1322,31.0961,31.1033,871200.0
2010-04-01 13:20:00,43.14,43.15,43.13,43.15,333000.0,31.1033,31.1105,31.0961,31.1105,333000.0
2010-04-01 13:30:00,43.14,43.22,43.14,43.2,2082100.0,31.1033,31.161,31.1033,31.1466,2082100.0
2010-04-01 13:40:00,43.2,43.2,43.07,43.09,898500.0,31.1466,31.1466,31.0529,31.0673,898500.0
2010-04-01 13:50:00,43.09,43.12,43.06,43.08,2931800.0,31.0673,31.0889,31.0456,31.0601,2931800.0
2010-04-01 14:00:00,43.08,43.13,43.04,43.1,3834400.0,31.0601,31.0961,31.0312,31.0745,3834400.0
2010-04-01 14:10:00,43.09,43.12,43.07,43.11,2754600.0,31.0673,31.0889,31.0529,31.0817,2754600.0
2010-04-01 14:20:00,43.12,43.12,43.04,43.04,2218400.0,31.0889,31.0889,31.0312,31.0312,2218400.0
2010-04-01 14:30:00,43.04,43.07,42.94,42.96,1774300.0,31.0312,31.0529,30.9591,30.9735,1774300.0
2010-04-01 14:40:00,42.96,43.03,42.9,43.03,3074700.0,30.9735,31.024,30.9303,31.024,3074700.0
2010-04-01 14:50:00,43.02,43.09,43.02,43.06,1253500.0,31.0168,31.0673,31.0168,31.0456,1253500.0
2010-04-01 15:00:00,43.05,43.07,43.03,43.06,929900.0,31.0384,31.0529,31.024,31.0456,929900.0
2010-04-01 15:10:00,43.06,43.11,43.05,43.08,1183900.0,31.0456,31.0817,31.0384,31.0601,1183900.0
2010-04-01 15:20:00,43.08,43.13,43.08,43.1,1536800.0,31.0601,31.0961,31.0601,31.0745,1536800.0
2010-04-01 15:30:00,43.1,43.16,43.09,43.14,2535700.0,31.0745,31.1177,31.0673,31.1033,2535700.0
2010-04-01 15:40:00,43.14,43.18,43.05,43.16,2629000.0,31.1033,31.1322,31.0384,31.1177,2629000.0
2010-04-01 15:50:00,43.16,43.22,43.11,43.2,7115500.0,31.1177,31.161,31.0817,31.1466,7115500.0
2010-04-05 09:30:00,43.44,43.49,43.34,43.38,3470800.0,31.3196,31.3557,31.2475,31.2764,3470800.0
2010-04-05 09:40:00,43.39,43.55,43.38,43.54,3773000.0,31.2836,31.3989,31.2764,31.3917,3773000.0
2010-04-05 09:50:00,43.54,43.56,43.51,43.54,1794900.0,31.3917,31.4061,31.3701,31.3917,1794900.0
2010-04-05 10:00:00,43.54,43.58,43.51,43.56,1501100.0,31.3917,31.4206,31.3701,31.4061,1501100.0
2010-04-05 10:10:00,43.55,43.63,43.55,43.63,2000900.0,31.3989,31.4566,31.3989,31.4566,2000900.0
2010-04-05 10:20:00,43.63,43.64,43.59,43.59,1508500.0,31.4566,31.4638,31.4278,31.4278,1508500.0
2010-04-05 10:30:00,43.59,43.64,43.58,43.62,1318600.0,31.4278,31.4638,31.4206,31.4494,1318600.0
2010-04-05 10:40:00,43.62,43.69,43.58,43.67,2856900.0,31.4494,31.4999,31.4206,31.4854,2856900.0
2010-04-05 10:50:00,43.68,43.7,43.65,43.65,1028000.0,31.4927,31.5071,31.471,31.471,1028000.0
2010-04-05 11:00:00,43.65,43.66,43.61,43.63,1145800.0,31.471,31.4782,31.4422,31.4566,1145800.0
2010-04-05 11:10:00,43.64,43.67,43.63,43.66,881700.0,31.4638,31.4854,31.4566,31.4782,881700.0
2010-04-05 11:20:00,43.66,43.67,43.64,43.67,620500.0,31.4782,31.4854,31.4638,31.4854,620500.0
2010-04-05 11:30:00,43.66,43.67,43.59,43.6,707800.0,31.4782,31.4854,31.4278,31.435,707800.0
2010-04-05 11:40:00,43.61,43.65,43.6,43.65,1322700.0,31.4422,31.471,31.435,31.471,1322700.0
2010-04-05 11:50:00,43.64,43.67,43.64,43.66,343500.0,31.4638,31.4854,31.4638,31.4782,343500.0
2010-04-05 12:00:00,43.66,43.66,43.63,43.65,367800.0,31.4782,31.4782,31.4566,31.471,367800.0
2010-04-05 12:10:00,43.65,43.68,43.64,43.65,1247800.0,31.471,31.4927,31.4638,31.471,1247800.0
2010-04-05 12:20:00,43.65,43.69,43.64,43.66,946200.0,31.471,31.4999,31.4638,31.4782,946200.0
2010-04-05 12:30:00,43.66,43.69,43.65,43.65,506600.0,31.4782,31.4999,31.471,31.471,506600.0
2010-04-05 12:40:00,43.65,43.67,43.63,43.65,1951400.0,31.471,31.4854,31.4566,31.471,1951400.0
2010-04-05 12:50:00,43.66,43.69,43.65,43.68,605100.0,31.4782,31.4999,31.471,31.4927,605100.0
2010-04-05 13:00:00,43.68,43.71,43.64,43.65,871000.0,31.4927,31.5143,31.4638,31.471,871000.0
2010-04-05 13:10:00,43.66,43.7,43.65,43.69,668900.0,31.4782,31.5071,31.471,31.4999,668900.0
2010-04-05 13:20:00,43.7,43.7,43.66,43.67,429400.0,31.5071,31.5071,31.4782,31.4854,429400.0
2010-04-05 13:30:00,43.68,43.7,43.59,43.65,2068800.0,31.4927,31.5071,31.4278,31.471,2068800.0
2010-04-05 13:40:00,43.65,43.68,43.63,43.65,1900400.0,31.471,31.4927,31.4566,31.471,1900400.0
2010-04-05 13:50:00,43.65,43.68,43.64,43.65,1163700.0,31.471,31.4927,31.4638,31.471,1163700.0
2010-04-05 14:00:00,43.65,43.69,43.65,43.67,1287500.0,31.471,31.4999,31.471,31.4854,1287500.0
2010-04-05 14:10:00,43.68,43.69,43.64,43.68,672600.0,31.4927,31.4999,31.4638,31.4927,672600.0
2010-04-05 14:20:00,43.68,43.69,43.64,43.65,1928400.0,31.4927,31.4999,31.4638,31.471,1928400.0
2010-04-05 14:30:00,43.66,43.68,43.65,43.67,1027200.0,31.4782,31.4927,31.471,31.4854,1027200.0
2010-04-05 14:40:00,43.67,43.69,43.67,43.68,749300.0,31.4854,31.4999,31.4854,31.4927,749300.0
2010-04-05 14:50:00,43.69,43.69,43.62,43.63,1081600.0,31.4999,31.4999,31.4494,31.4566,1081600.0
2010-04-05 15:00:00,43.64,43.66,43.63,43.63,825200.0,31.4638,31.4782,31.4566,31.4566,825200.0
2010-04-05 15:10:00,43.63,43.64,43.61,43.64,955500.0,31.4566,31.4638,31.4422,31.4638,955500.0
2010-04-05 15:20:00,43.64,43.67,43.63,43.64,902500.0,31.4638,31.4854,31.4566,31.4638,902500.0
2010-04-05 15:30:00,43.65,43.65,43.54,43.54,2498300.0,31.471,31.471,31.3917,31.3917,2498300.0
2010-04-05 15:40:00,43.55,43.62,43.53,43.6,1999200.0,31.3989,31.4494,31.3845,31.435,1999200.0
2010-04-05 15:50:00,43.6,43.64,43.59,43.61,5380300.0,31.435,31.4638,31.4278,31.4422,5380300.0
2010-04-06 09:30:00,43.43,43.58,43.41,43.55,1901500.0,31.3124,31.4206,31.298,31.3989,1901500.0
2010-04-06 09:40:00,43.56,43.63,43.49,43.63,2179200.0,31.4061,31.4566,31.3557,31.4566,2179200.0
2010-04-06 09:50:00,43.63,43.64,43.58,43.61,2235100.0,31.4566,31.4638,31.4206,31.4422,2235100.0
2010-04-06 10:00:00,43.61,43.63,43.55,43.61,1336300.0,31.4422,31.4566,31.3989,31.4422,1336300.0
2010-04-06 10:10:00,43.61,43.68,43.6,43.68,2106400.0,31.4422,31.4927,31.435,31.4927,2106400.0
2010-04-06 10:20:00,43.68,43.7,43.65,43.7,1610300.0,31.4927,31.5071,31.471,31.5071,1610300.0
2010-04-06 10:30:00,43.69,43.73,43.65,43.66,1413000.0,31.4999,31.5287,31.471,31.4782,1413000.0
2010-04-06 10:40:00,43.67,43.7,43.61,43.61,2850200.0,31.4854,31.5071,31.4422,31.4422,2850200.0
2010-04-06 10:50:00,43.62,43.66,43.6,43.64,1242300.0,31.4494,31.4782,31.435,31.4638,1242300.0
2010-04-06 11:00:00,43.65,43.66,43.63,43.64,665200.0,31.471,31.4782,31.4566,31.4638,665200.0
2010-04-06 11:10:00,43.65,43.66,43.62,43.66,598900.0,31.471,31.4782,31.4494,31.4782,598900.0
2010-04-06 11:20:00,43.66,43.73,43.65,43.71,1434700.0,31.4782,31.5287,31.471,31.5143,1434700.0
2010-04-06 11:30:00,43.71,43.74,43.68,43.69,879800.0,31.5143,31.5359,31.4927,31.4999,879800.0
2010-04-06 11:40:00,43.69,43.7,43.68,43.68,852900.0,31.4999,31.5071,31.4927,31.4927,852900.0
2010-04-06 11:50:00,43.69,43.69,43.63,43.66,442400.0,31.4999,31.4999,31.4566,31.4782,442400.0
2010-04-06 12:00:00,43.66,43.68,43.64,43.67,346500.0,31.4782,31.4927,31.4638,31.4854,346500.0
2010-04-06 12:10:00,43.67,43.68,43.65,43.67,523300.0,31.4854,31.4927,31.471,31.4854,523300.0
2010-04-06 12:20:00,43.66,43.67,43.65,43.66,206200.0,31.4782,31.4854,31.471,31.4782,206200.0
2010-04-06 12:30:00,43.65,43.66,43.61,43.63,296800.0,31.471,31.4782,31.4422,31.4566,296800.0
2010-04-06 12:40:00,43.63,43.65,43.62,43.63,332100.0,31.4566,31.471,31.4494,31.4566,332100.0
2010-04-06 12:50:00,43.63,43.66,43.61,43.66,459300.0,31.4566,31.4782,31.4422,31.4782,459300.0
2010-04-06 13:00:00,43.66,43.69,43.66,43.67,273700.0,31.4782,31.4999,31.4782,31.4854,273700.0
2010-04-06 13:10:00,43.67,43.69,43.67,43.68,361100.0,31.4854,31.4999,31.4854,31.4927,361100.0
2010-04-06 13:20:00,43.67,43.69,43.67,43.69,224700.0,31.4854,31.4999,31.4854,31.4999,224700.0
2010-04-06 13:30:00,43.68,43.7,43.64,43.65,436900.0,31.4927,31.5071,31.4638,31.471,436900.0
2010-04-06 13:40:00,43.65,43.7,43.64,43.65,427000.0,31.471,31.5071,31.4638,31.471,427000.0
2010-04-06 13:50:00,43.66,43.67,43.62,43.62,699700.0,31.4782,31.4854,31.4494,31.4494,699700.0
2010-04-06 14:00:00,43.62,43.72,43.62,43.72,1176300.0,31.4494,31.5215,31.4494,31.5215,1176300.0
2010-04-06 14:10:00,43.72,43.8,43.71,43.8,658300.0,31.5215,31.5792,31.5143,31.5792,658300.0
2010-04-06 14:20:00,43.8,43.82,43.76,43.76,1069300.0,31.5792,31.5936,31.5503,31.5503,1069300.0
2010-04-06 14:30:00,43.77,43.84,43.76,43.83,977100.0,31.5575,31.608,31.5503,31.6008,977100.0
2010-04-06 14:40:00,43.83,43.84,43.78,43.78,692700.0,31.6008,31.608,31.5648,31.5648,692700.0
2010-04-06 14:50:00,43.78,43.82,43.77,43.82,585800.0,31.5648,31.5936,31.5575,31.5936,585800.0
2010-04-06 15:00:00,43.82,43.84,43.8,43.81,577400.0,31.5936,31.608,31.5792,31.5864,577400.0
2010-04-06 15:10:00,43.8,43.82,43.62,43.8,614700.0,31.5792,31.5936,31.4494,31.5792,614700.0
2010-04-06 15:20:00,43.81,43.81,43.72,43.72,656400.0,31.5864,31.5864,31.5215,31.5215,656400.0
2010-04-06 15:30:00,43.72,43.76,43.71,43.75,1000300.0,31.5215,31.5503,31.5143,31.5431,1000300.0
2010-04-06 15:40:00,43.75,43.79,43.74,43.76,931400.0,31.5431,31.572,31.5359,31.5503,931400.0
2010-04-06 15:50:00,43.76,43.76,43.71,43.74,2915900.0,31.5503,31.5503,31.5143,31.5359,2915900.0
2010-04-07 09:30:00,43.56,43.59,43.53,43.59,3117100.0,31.4061,31.4278,31.3845,31.4278,3117100.0
2010-04-07 09:40:00,43.59,43.67,43.58,43.59,1474400.0,31.4278,31.4854,31.4206,31.4278,1474400.0
2010-04-07 09:50:00,43.59,43.59,43.53,43.54,1771400.0,31.4278,31.4278,31.3845,31.3917,1771400.0
2010-04-07 10:00:00,43.54,43.57,43.5,43.55,1093400.0,31.3917,31.4134,31.3629,31.3989,1093400.0
2010-04-07 10:10:00,43.56,43.64,43.55,43.62,1345000.0,31.4061,31.4638,31.3989,31.4494,1345000.0
2010-04-07 10:20:00,43.63,43.63,43.55,43.62,878200.0,31.4566,31.4566,31.3989,31.4494,878200.0
2010-04-07 10:30:00,43.62,43.62,43.55,43.56,1232700.0,31.4494,31.4494,31.3989,31.4061,1232700.0
2010-04-07 10:40:00,43.56,43.57,43.37,43.38,2195000.0,31.4061,31.4134,31.2692,31.2764,2195000.0
2010-04-07 10:50:00,43.39,43.44,43.38,43.44,1349800.0,31.2836,31.3196,31.2764,31.3196,1349800.0
2010-04-07 11:00:00,43.44,43.5,43.38,43.5,2095100.0,31.3196,31.3629,31.2764,31.3629,2095100.0
2010-04-07 11:10:00,43.5,43.56,43.48,43.53,1699500.0,31.3629,31.4061,31.3485,31.3845,1699500.0
2010-04-07 11:20:00,43.53,43.55,43.4,43.55,1206000.0,31.3845,31.3989,31.2908,31.3989,1206000.0
2010-04-07 11:30:00,43.55,43.56,43.4,43.49,652300.0,31.3989,31.4061,31.2908,31.3557,652300.0
2010-04-07 11:40:00,43.49,43.53,43.47,43.49,575500.0,31.3557,31.3845,31.3413,31.3557,575500.0
2010-04-07 11:50:00,43.5,43.55,43.5,43.53,537800.0,31.3629,31.3989,31.3629,31.3845,537800.0
2010-04-07 12:00:00,43.52,43.54,43.51,43.54,463000.0,31.3773,31.3917,31.3701,31.3917,463000.0
2010-04-07 12:10:00,43.54,43.54,43.49,43.49,417700.0,31.3917,31.3917,31.3557,31.3557,417700.0
2010-04-07 12:20:00,43.49,43.52,43.47,43.48,414100.0,31.3557,31.3773,31.3413,31.3485,414100.0
2010-04-07 12:30:00,43.49,43.5,43.47,43.5,188200.0,31.3557,31.3629,31.3413,31.3629,188200.0
2010-04-07 12:40:00,43.5,43.53,43.48,43.49,671600.0,31.3629,31.3845,31.3485,31.3557,671600.0
2010-04-07 12:50:00,43.49,43.52,43.48,43.52,377400.0,31.3557,31.3773,31.3485,31.3773,377400.0
2010-04-07 13:00:00,43.53,43.61,43.52,43.58,650700.0,31.3845,31.4422,31.3773,31.4206,650700.0
2010-04-07 13:10:00,43.58,43.63,43.57,43.6,720500.0,31.4206,31.4566,31.4134,31.435,720500.0
2010-04-07 13:20:00,43.59,43.66,43.59,43.64,1108400.0,31.4278,31.4782,31.4278,31.4638,1108400.0
2010-04-07 13:30:00,43.63,43.64,43.6,43.62,356300.0,31.4566,31.4638,31.435,31.4494,356300.0
2010-04-07 13:40:00,43.61,43.64,43.52,43.54,1425300.0,31.4422,31.4638,31.3773,31.3917,1425300.0
2010-04-07 13:50:00,43.54,43.6,43.54,43.6,640900.0,31.3917,31.435,31.3917,31.435,640900.0
2010-04-07 14:00:00,43.6,43.6,43.54,43.58,1498500.0,31.435,31.435,31.3917,31.4206,1498500.0
2010-04-07 14:10:00,43.58,43.58,43.5,43.52,663000.0,31.4206,31.4206,31.3629,31.3773,663000.0
2010-04-07 14:20:00,43.52,43.52,43.43,43.44,1086900.0,31.3773,31.3773,31.3124,31.3196,1086900.0
2010-04-07 14:30:00,43.44,43.45,43.39,43.42,1063100.0,31.3196,31.3268,31.2836,31.3052,1063100.0
2010-04-07 14:40:00,43.42,43.47,43.38,43.42,739100.0,31.3052,31.3413,31.2764,31.3052,739100.0
2010-04-07 14:50:00,43.42,43.46,43.36,43.39,1293600.0,31.3052,31.334,31.2619,31.2836,1293600.0
2010-04-07 15:00:00,43.38,43.41,43.18,43.2,3162100.0,31.2764,31.298,31.1322,31.1466,3162100.0
2010-04-07 15:10:00,43.2,43.22,43.13,43.21,3066300.0,31.1466,31.161,31.0961,31.1538,3066300.0
2010-04-07 15:20:00,43.21,43.26,43.18,43.24,1040200.0,31.1538,31.1898,31.1322,31.1754,1040200.0
2010-04-07 15:30:00,43.24,43.3,43.2,43.28,1906300.0,31.1754,31.2187,31.1466,31.2043,1906300.0
2010-04-07 15:40:00,43.28,43.29,43.25,43.27,1463600.0,31.2043,31.2115,31.1826,31.1971,1463600.0
2010-04-07 15:50:00,43.27,43.36,43.23,43.35,4850400.0,31.1971,31.2619,31.1682,31.2547,4850400.0
2010-04-08 09:30:00,43.08,43.08,42.92,42.93,2713600.0,31.0601,31.0601,30.9447,30.9519,2713600.0
2010-04-08 09:40:00,42.93,42.99,42.86,42.93,3407800.0,30.9519,30.9952,30.9015,30.9519,3407800.0
2010-04-08 09:50:00,42.92,43.02,42.88,42.91,2026400.0,30.9447,31.0168,30.9159,30.9375,2026400.0
2010-04-08 10:00:00,42.91,42.98,42.9,42.9,2811600.0,30.9375,30.988,30.9303,30.9303,2811600.0
2010-04-08 10:10:00,42.9,43.03,42.89,43.03,1698600.0,30.9303,31.024,30.9231,31.024,1698600.0
2010-04-08 10:20:00,43.03,43.04,42.98,43.02,2764600.0,31.024,31.0312,30.988,31.0168,2764600.0
2010-04-08 10:30:00,43.01,43.07,43.01,43.03,1363500.0,31.0096,31.0529,31.0096,31.024,1363500.0
2010-04-08 10:40:00,43.02,43.1,43.02,43.1,1302100.0,31.0168,31.0745,31.0168,31.0745,1302100.0
2010-04-08 10:50:00,43.1,43.11,43.05,43.06,1483600.0,31.0745,31.0817,31.0384,31.0456,1483600.0
2010-04-08 11:00:00,43.07,43.15,43.04,43.04,1615700.0,31.0529,31.1105,31.0312,31.0312,1615700.0
2010-04-08 11:10:00,43.12,43.12,43.08,43.08,598100.0,31.0889,31.0889,31.0601,31.0601,598100.0
2010-04-08 11:20:00,43.08,43.11,43.0,43.08,523100.0,31.0601,31.0817,31.0024,31.0601,523100.0
2010-04-08 11:30:00,43.08,43.16,43.07,43.15,778200.0,31.0601,31.1177,31.0529,31.1105,778200.0
2010-04-08 11:40:00,43.16,43.23,43.0,43.22,1060000.0,31.1177,31.1682,31.0024,31.161,1060000.0
2010-04-08 11:50:00,43.23,43.28,43.21,43.28,1040800.0,31.1682,31.2043,31.1538,31.2043,1040800.0
2010-04-08 12:00:00,43.28,43.31,43.27,43.28,741700.0,31.2043,31.2259,31.1971,31.2043,741700.0
2010-04-08 12:10:00,43.28,43.33,43.26,43.31,1047300.0,31.2043,31.2403,31.1898,31.2259,1047300.0
2010-04-08 12:20:00,43.3,43.42,43.3,43.38,1530900.0,31.2187,31.3052,31.2187,31.2764,1530900.0
2010-04-08 12:30:00,43.39,43.4,43.32,43.33,1312000.0,31.2836,31.2908,31.2331,31.2403,1312000.0
2010-04-08 12:40:00,43.34,43.36,43.31,43.34,1057700.0,31.2475,31.2619,31.2259,31.2475,1057700.0
2010-04-08 12:50:00,43.35,43.39,43.33,43.39,401500.0,31.2547,31.2836,31.2403,31.2836,401500.0
2010-04-08 13:00:00,43.39,43.46,43.38,43.4,888300.0,31.2836,31.334,31.2764,31.2908,888300.0
2010-04-08 13:10:00,43.41,43.41,43.37,43.37,576000.0,31.298,31.298,31.2692,31.2692,576000.0
2010-04-08 13:20:00,43.37,43.41,43.37,43.41,378000.0,31.2692,31.298,31.2692,31.298,378000.0
2010-04-08 13:30:00,43.41,43.46,43.38,43.45,691200.0,31.298,31.334,31.2764,31.3268,691200.0
2010-04-08 13:40:00,43.45,43.47,43.43,43.46,977900.0,31.3268,31.3413,31.3124,31.334,977900.0
2010-04-08 13:50:00,43.45,43.47,43.4,43.42,650700.0,31.3268,31.3413,31.2908,31.3052,650700.0
2010-04-08 14:00:00,43.41,43.44,43.4,43.42,498800.0,31.298,31.3196,31.2908,31.3052,498800.0
2010-04-08 14:10:00,43.42,43.47,43.41,43.47,339100.0,31.3052,31.3413,31.298,31.3413,339100.0
2010-04-08 14:20:00,43.47,43.5,43.45,43.48,813200.0,31.3413,31.3629,31.3268,31.3485,813200.0
2010-04-08 14:30:00,43.49,43.5,43.45,43.47,460000.0,31.3557,31.3629,31.3268,31.3413,460000.0
2010-04-08 14:40:00,43.47,43.55,43.46,43.55,669400.0,31.3413,31.3989,31.334,31.3989,669400.0
2010-04-08 14:50:00,43.55,43.56,43.45,43.51,779300.0,31.3989,31.4061,31.3268,31.3701,779300.0
2010-04-08 15:00:00,43.51,43.53,43.48,43.49,654000.0,31.3701,31.3845,31.3485,31.3557,654000.0
2010-04-08 15:10:00,43.48,43.49,43.45,43.47,588200.0,31.3485,31.3557,31.3268,31.3413,588200.0
2010-04-08 15:20:00,43.48,43.53,43.48,43.49,705500.0,31.3485,31.3845,31.3485,31.3557,705500.0
2010-04-08 15:30:00,43.49,43.55,43.48,43.53,656800.0,31.3557,31.3989,31.3485,31.3845,656800.0
2010-04-08 15:40:00,43.53,43.55,43.49,43.54,1837500.0,31.3845,31.3989,31.3557,31.3917,1837500.0
2010-04-08 15:50:00,43.53,43.53,43.49,43.52,4139700.0,31.3845,31.3845,31.3557,31.3773,4139700.0
2010-04-09 09:30:00,43.6,43.68,43.59,43.6,2892400.0,31.435,31.4927,31.4278,31.435,2892400.0
2010-04-09 09:40:00,43.6,43.66,43.53,43.54,2315700.0,31.435,31.4782,31.3845,31.3917,2315700.0
2010-04-09 09:50:00,43.54,43.69,43.53,43.68,2115000.0,31.3917,31.4999,31.3845,31.4927,2115000.0
2010-04-09 10:00:00,43.67,43.74,43.67,43.7,3163200.0,31.4854,31.5359,31.4854,31.5071,3163200.0
2010-04-09 10:10:00,43.7,43.7,43.64,43.67,1033900.0,31.5071,31.5071,31.4638,31.4854,1033900.0
2010-04-09 10:20:00,43.67,43.69,43.54,43.58,2112500.0,31.4854,31.4999,31.3917,31.4206,2112500.0
2010-04-09 10:30:00,43.58,43.69,43.54,43.64,3089400.0,31.4206,31.4999,31.3917,31.4638,3089400.0
2010-04-09 10:40:00,43.64,43.69,43.63,43.65,1739700.0,31.4638,31.4999,31.4566,31.471,1739700.0
2010-04-09 10:50:00,43.65,43.69,43.57,43.6,1266200.0,31.471,31.4999,31.4134,31.435,1266200.0
2010-04-09 11:00:00,43.6,43.63,43.58,43.62,777400.0,31.435,31.4566,31.4206,31.4494,777400.0
2010-04-09 11:10:00,43.62,43.69,43.61,43.68,988600.0,31.4494,31.4999,31.4422,31.4927,988600.0
2010-04-09 11:20:00,43.68,43.74,43.67,43.74,913100.0,31.4927,31.5359,31.4854,31.5359,913100.0
2010-04-09 11:30:00,43.74,43.77,43.7,43.74,821000.0,31.5359,31.5575,31.5071,31.5359,821000.0
2010-04-09 11:40:00,43.73,43.75,43.71,43.72,580400.0,31.5287,31.5431,31.5143,31.5215,580400.0
2010-04-09 11:50:00,43.72,43.76,43.71,43.72,601100.0,31.5215,31.5503,31.5143,31.5215,601100.0
2010-04-09 12:00:00,43.73,43.74,43.72,43.72,203800.0,31.5287,31.5359,31.5215,31.5215,203800.0
2010-04-09 12:10:00,43.73,43.74,43.71,43.74,245100.0,31.5287,31.5359,31.5143,31.5359,245100.0
2010-04-09 12:20:00,43.74,43.75,43.73,43.74,290600.0,31.5359,31.5431,31.5287,31.5359,290600.0
2010-04-09 12:30:00,43.74,43.75,43.71,43.71,599400.0,31.5359,31.5431,31.5143,31.5143,599400.0
2010-04-09 12:40:00,43.71,43.72,43.69,43.7,372700.0,31.5143,31.5215,31.4999,31.5071,372700.0
2010-04-09 12:50:00,43.7,43.7,43.67,43.69,291600.0,31.5071,31.5071,31.4854,31.4999,291600.0
2010-04-09 13:00:00,43.69,43.72,43.59,43.61,1411500.0,31.4999,31.5215,31.4278,31.4422,1411500.0
2010-04-09 13:10:00,43.61,43.64,43.59,43.63,712200.0,31.4422,31.4638,31.4278,31.4566,712200.0
2010-04-09 13:20:00,43.63,43.66,43.62,43.65,393400.0,31.4566,31.4782,31.4494,31.471,393400.0
2010-04-09 13:30:00,43.65,43.68,43.64,43.66,429600.0,31.471,31.4927,31.4638,31.4782,429600.0
2010-04-09 13:40:00,43.66,43.67,43.66,43.66,167200.0,31.4782,31.4854,31.4782,31.4782,167200.0
2010-04-09 13:50:00,43.67,43.67,43.61,43.61,549600.0,31.4854,31.4854,31.4422,31.4422,549600.0
2010-04-09 14:00:00,43.61,43.65,43.59,43.65,738800.0,31.4422,31.471,31.4278,31.471,738800.0
2010-04-09 14:10:00,43.65,43.65,43.62,43.64,819300.0,31.471,31.471,31.4494,31.4638,819300.0
2010-04-09 14:20:00,43.65,43.66,43.64,43.64,345900.0,31.471,31.4782,31.4638,31.4638,345900.0
2010-04-09 14:30:00,43.64,43.65,43.62,43.64,422300.0,31.4638,31.471,31.4494,31.4638,422300.0
2010-04-09 14:40:00,43.65,43.68,43.63,43.68,554000.0,31.471,31.4927,31.4566,31.4927,554000.0
2010-04-09 14:50:00,43.67,43.68,43.63,43.64,555100.0,31.4854,31.4927,31.4566,31.4638,555100.0
2010-04-09 15:00:00,43.65,43.67,43.62,43.64,401300.0,31.471,31.4854,31.4494,31.4638,401300.0
2010-04-09 15:10:00,43.63,43.66,43.63,43.65,363900.0,31.4566,31.4782,31.4566,31.471,363900.0
2010-04-09 15:20:00,43.65,43.72,43.64,43.71,671000.0,31.471,31.5215,31.4638,31.5143,671000.0
2010-04-09 15:30:00,43.71,43.72,43.69,43.71,892900.0,31.5143,31.5215,31.4999,31.5143,892900.0
2010-04-09 15:40:00,43.72,43.74,43.69,43.74,988300.0,31.5215,31.5359,31.4999,31.5359,988300.0
2010-04-09 15:50:00,43.74,43.81,43.74,43.79,4756900.0,31.5359,31.5864,31.5359,31.572,4756900.0
2010-04-12 09:30:00,43.45,43.61,43.44,43.6,3578000.0,31.3268,31.4422,31.3196,31.435,3578000.0
2010-04-12 09:40:00,43.61,43.67,43.6,43.6,2541300.0,31.4422,31.4854,31.435,31.435,2541300.0
2010-04-12 09:50:00,43.6,43.64,43.49,43.5,1256400.0,31.435,31.4638,31.3557,31.3629,1256400.0
2010-04-12 10:00:00,43.49,43.59,43.46,43.56,1184000.0,31.3557,31.4278,31.334,31.4061,1184000.0
2010-04-12 10:10:00,43.55,43.59,43.52,43.53,1296200.0,31.3989,31.4278,31.3773,31.3845,1296200.0
2010-04-12 10:20:00,43.53,43.6,43.53,43.6,972900.0,31.3845,31.435,31.3845,31.435,972900.0
2010-04-12 10:30:00,43.6,43.6,43.51,43.53,1024100.0,31.435,31.435,31.3701,31.3845,1024100.0
2010-04-12 10:40:00,43.53,43.59,43.53,43.57,1060500.0,31.3845,31.4278,31.3845,31.4134,1060500.0
2010-04-12 10:50:00,43.57,43.63,43.56,43.61,1630900.0,31.4134,31.4566,31.4061,31.4422,1630900.0
2010-04-12 11:00:00,43.61,43.63,43.58,43.62,540700.0,31.4422,31.4566,31.4206,31.4494,540700.0
2010-04-12 11:10:00,43.61,43.62,43.55,43.55,1045100.0,31.4422,31.4494,31.3989,31.3989,1045100.0
2010-04-12 11:20:00,43.56,43.6,43.53,43.55,853200.0,31.4061,31.435,31.3845,31.3989,853200.0
2010-04-12 11:30:00,43.55,43.6,43.54,43.58,800700.0,31.3989,31.435,31.3917,31.4206,800700.0
2010-04-12 11:40:00,43.59,43.59,43.55,43.56,384000.0,31.4278,31.4278,31.3989,31.4061,384000.0
2010-04-12 11:50:00,43.57,43.6,43.54,43.56,630200.0,31.4134,31.435,31.3917,31.4061,630200.0
2010-04-12 12:00:00,43.57,43.58,43.54,43.55,441000.0,31.4134,31.4206,31.3917,31.3989,441000.0
2010-04-12 12:10:00,43.56,43.6,43.55,43.56,644700.0,31.4061,31.435,31.3989,31.4061,644700.0
2010-04-12 12:20:00,43.56,43.58,43.56,43.56,467400.0,31.4061,31.4206,31.4061,31.4061,467400.0
2010-04-12 12:30:00,43.56,43.57,43.55,43.55,278300.0,31.4061,31.4134,31.3989,31.3989,278300.0
2010-04-12 12:40:00,43.56,43.58,43.54,43.56,401200.0,31.4061,31.4206,31.3917,31.4061,401200.0
2010-04-12 12:50:00,43.56,43.61,43.55,43.59,482200.0,31.4061,31.4422,31.3989,31.4278,482200.0
2010-04-12 13:00:00,43.6,43.65,43.6,43.64,942200.0,31.435,31.471,31.435,31.4638,942200.0
2010-04-12 13:10:00,43.64,43.66,43.63,43.66,380700.0,31.4638,31.4782,31.4566,31.4782,380700.0
2010-04-12 13:20:00,43.66,43.66,43.62,43.62,236100.0,31.4782,31.4782,31.4494,31.4494,236100.0
2010-04-12 13:30:00,43.63,43.65,43.62,43.64,269900.0,31.4566,31.471,31.4494,31.4638,269900.0
2010-04-12 13:40:00,43.63,43.64,43.59,43.62,366600.0,31.4566,31.4638,31.4278,31.4494,366600.0
2010-04-12 13:50:00,43.61,43.64,43.55,43.55,543500.0,31.4422,31.4638,31.3989,31.3989,543500.0
2010-04-12 14:00:00,43.55,43.59,43.54,43.56,876600.0,31.3989,31.4278,31.3917,31.4061,876600.0
2010-04-12 14:10:00,43.56,43.59,43.55,43.55,2371700.0,31.4061,31.4278,31.3989,31.3989,2371700.0
2010-04-12 14:20:00,43.55,43.6,43.54,43.59,386300.0,31.3989,31.435,31.3917,31.4278,386300.0
2010-04-12 14:30:00,43.59,43.6,43.57,43.59,664900.0,31.4278,31.435,31.4134,31.4278,664900.0
2010-04-12 14:40:00,43.59,43.6,43.54,43.57,1054500.0,31.4278,31.435,31.3917,31.4134,1054500.0
2010-04-12 14:50:00,43.57,43.6,43.56,43.58,368500.0,31.4134,31.435,31.4061,31.4206,368500.0
2010-04-12 15:00:00,43.58,43.6,43.54,43.59,1006900.0,31.4206,31.435,31.3917,31.4278,1006900.0
2010-04-12 15:10:00,43.58,43.59,43.53,43.55,629500.0,31.4206,31.4278,31.3845,31.3989,629500.0
2010-04-12 15:20:00,43.55,43.55,43.49,43.51,1348200.0,31.3989,31.3989,31.3557,31.3701,1348200.0
2010-04-12 15:30:00,43.51,43.52,43.49,43.51,597800.0,31.3701,31.3773,31.3557,31.3701,597800.0
2010-04-12 15:40:00,43.5,43.51,43.43,43.47,1190700.0,31.3629,31.3701,31.3124,31.3413,1190700.0
2010-04-12 15:50:00,43.47,43.5,43.43,43.44,3342600.0,31.3413,31.3629,31.3124,31.3196,3342600.0
2010-04-13 09:30:00,43.31,43.32,43.17,43.21,1914300.0,31.2259,31.2331,31.125,31.1538,1914300.0
2010-04-13 09:40:00,43.21,43.31,43.17,43.3,1606200.0,31.1538,31.2259,31.125,31.2187,1606200.0
2010-04-13 09:50:00,43.3,43.35,43.25,43.25,2070300.0,31.2187,31.2547,31.1826,31.1826,2070300.0
2010-04-13 10:00:00,43.25,43.26,43.2,43.22,1681700.0,31.1826,31.1898,31.1466,31.161,1681700.0
2010-04-13 10:10:00,43.22,43.26,43.19,43.19,579100.0,31.161,31.1898,31.1394,31.1394,579100.0
2010-04-13 10:20:00,43.19,43.2,42.99,43.01,3773700.0,31.1394,31.1466,30.9952,31.0096,3773700.0
2010-04-13 10:30:00,43.01,43.02,42.91,42.97,3145200.0,31.0096,31.0168,30.9375,30.9808,3145200.0
2010-04-13 10:40:00,42.98,43.02,42.96,42.97,2617600.0,30.988,31.0168,30.9735,30.9808,2617600.0
2010-04-13 10:50:00,42.97,43.03,42.95,43.0,2710300.0,30.9808,31.024,30.9663,31.0024,2710300.0
2010-04-13 11:00:00,43.0,43.04,42.98,43.0,914800.0,31.0024,31.0312,30.988,31.0024,914800.0
2010-04-13 11:10:00,43.0,43.02,42.96,43.02,839100.0,31.0024,31.0168,30.9735,31.0168,839100.0
2010-04-13 11:20:00,43.02,43.08,43.01,43.07,1125000.0,31.0168,31.0601,31.0096,31.0529,1125000.0
2010-04-13 11:30:00,43.07,43.1,43.07,43.09,636800.0,31.0529,31.0745,31.0529,31.0673,636800.0
2010-04-13 11:40:00,43.09,43.1,43.03,43.06,561300.0,31.0673,31.0745,31.024,31.0456,561300.0
2010-04-13 11:50:00,43.06,43.07,43.03,43.06,306600.0,31.0456,31.0529,31.024,31.0456,306600.0
2010-04-13 12:00:00,43.07,43.08,43.04,43.08,411500.0,31.0529,31.0601,31.0312,31.0601,411500.0
2010-04-13 12:10:00,43.08,43.16,43.06,43.16,1265900.0,31.0601,31.1177,31.0456,31.1177,1265900.0
2010-04-13 12:20:00,43.16,43.18,43.14,43.17,643300.0,31.1177,31.1322,31.1033,31.125,643300.0
2010-04-13 12:30:00,43.18,43.18,43.12,43.12,253600.0,31.1322,31.1322,31.0889,31.0889,253600.0
2010-04-13 12:40:00,43.13,43.14,43.11,43.11,1124400.0,31.0961,31.1033,31.0817,31.0817,1124400.0
2010-04-13 12:50:00,43.12,43.21,43.11,43.2,982300.0,31.0889,31.1538,31.0817,31.1466,982300.0
2010-04-13 13:00:00,43.19,43.22,43.19,43.21,275100.0,31.1394,31.161,31.1394,31.1538,275100.0
2010-04-13 13:10:00,43.21,43.25,43.2,43.22,457900.0,31.1538,31.1826,31.1466,31.161,457900.0
2010-04-13 13:20:00,43.22,43.23,43.21,43.23,279100.0,31.161,31.1682,31.1538,31.1682,279100.0
2010-04-13 13:30:00,43.22,43.28,43.22,43.27,249100.0,31.161,31.2043,31.161,31.1971,249100.0
2010-04-13 13:40:00,43.28,43.32,43.26,43.28,606700.0,31.2043,31.2331,31.1898,31.2043,606700.0
2010-04-13 13:50:00,43.29,43.33,43.28,43.31,365900.0,31.2115,31.2403,31.2043,31.2259,365900.0
2010-04-13 14:00:00,43.32,43.33,43.23,43.23,574300.0,31.2331,31.2403,31.1682,31.1682,574300.0
2010-04-13 14:10:00,43.23,43.31,43.23,43.29,481800.0,31.1682,31.2259,31.1682,31.2115,481800.0
2010-04-13 14:20:00,43.3,43.31,43.26,43.26,305000.0,31.2187,31.2259,31.1898,31.1898,305000.0
2010-04-13 14:30:00,43.25,43.29,43.25,43.25,372800.0,31.1826,31.2115,31.1826,31.1826,372800.0
2010-04-13 14:40:00,43.26,43.29,43.22,43.23,1988400.0,31.1898,31.2115,31.161,31.1682,1988400.0
2010-04-13 14:50:00,43.23,43.28,43.23,43.24,1385100.0,31.1682,31.2043,31.1682,31.1754,1385100.0
2010-04-13 15:00:00,43.24,43.27,43.23,43.26,317100.0,31.1754,31.1971,31.1682,31.1898,317100.0
2010-04-13 15:10:00,43.26,43.36,43.25,43.35,813300.0,31.1898,31.2619,31.1826,31.2547,813300.0
2010-04-13 15:20:00,43.36,43.39,43.3,43.35,1092400.0,31.2619,31.2836,31.2187,31.2547,1092400.0
2010-04-13 15:30:00,43.35,43.38,43.32,43.35,522700.0,31.2547,31.2764,31.2331,31.2547,522700.0
2010-04-13 15:40:00,43.34,43.35,43.32,43.32,1315700.0,31.2475,31.2547,31.2331,31.2331,1315700.0
2010-04-13 15:50:00,43.33,43.36,43.31,43.34,3110400.0,31.2403,31.2619,31.2259,31.2475,3110400.0
2010-04-14 09:30:00,43.79,43.79,43.7,43.73,2129700.0,31.572,31.572,31.5071,31.5287,2129700.0
2010-04-14 09:40:00,43.74,43.79,43.71,43.76,1590400.0,31.5359,31.572,31.5143,31.5503,1590400.0
2010-04-14 09:50:00,43.76,43.77,43.65,43.68,1332700.0,31.5503,31.5575,31.471,31.4927,1332700.0
2010-04-14 10:00:00,43.68,43.75,43.64,43.72,1435800.0,31.4927,31.5431,31.4638,31.5215,1435800.0
2010-04-14 10:10:00,43.72,43.75,43.59,43.67,1247800.0,31.5215,31.5431,31.4278,31.4854,1247800.0
2010-04-14 10:20:00,43.68,43.73,43.65,43.72,1448300.0,31.4927,31.5287,31.471,31.5215,1448300.0
2010-04-14 10:30:00,43.72,43.77,43.66,43.73,1559500.0,31.5215,31.5575,31.4782,31.5287,1559500.0
2010-04-14 10:40:00,43.74,43.79,43.74,43.78,1544000.0,31.5359,31.572,31.5359,31.5648,1544000.0
2010-04-14 10:50:00,43.79,43.8,43.77,43.79,1340200.0,31.572,31.5792,31.5575,31.572,1340200.0
2010-04-14 11:00:00,43.8,43.81,43.77,43.8,1153800.0,31.5792,31.5864,31.5575,31.5792,1153800.0
2010-04-14 11:10:00,43.81,43.84,43.8,43.82,653700.0,31.5864,31.608,31.5792,31.5936,653700.0
2010-04-14 11:20:00,43.83,43.89,43.81,43.89,894500.0,31.6008,31.6441,31.5864,31.6441,894500.0
2010-04-14 11:30:00,43.89,43.89,43.85,43.85,722300.0,31.6441,31.6441,31.6152,31.6152,722300.0
2010-04-14 11:40:00,43.86,43.88,43.84,43.84,312600.0,31.6224,31.6369,31.608,31.608,312600.0
2010-04-14 11:50:00,43.84,43.87,43.83,43.86,482200.0,31.608,31.6296,31.6008,31.6224,482200.0
2010-04-14 12:00:00,43.86,43.87,43.83,43.83,514800.0,31.6224,31.6296,31.6008,31.6008,514800.0
2010-04-14 12:10:00,43.84,43.85,43.83,43.84,344600.0,31.608,31.6152,31.6008,31.608,344600.0
2010-04-14 12:20:00,43.84,43.85,43.81,43.83,1042300.0,31.608,31.6152,31.5864,31.6008,1042300.0
2010-04-14 12:30:00,43.84,43.85,43.8,43.83,975200.0,31.608,31.6152,31.5792,31.6008,975200.0
2010-04-14 12:40:00,43.83,43.85,43.83,43.85,119400.0,31.6008,31.6152,31.6008,31.6152,119400.0
2010-04-14 12:50:00,43.85,43.85,43.83,43.85,278400.0,31.6152,31.6152,31.6008,31.6152,278400.0
2010-04-14 13:00:00,43.85,43.87,43.85,43.87,453100.0,31.6152,31.6296,31.6152,31.6296,453100.0
2010-04-14 13:10:00,43.87,43.89,43.86,43.89,416500.0,31.6296,31.6441,31.6224,31.6441,416500.0
2010-04-14 13:20:00,43.89,43.9,43.88,43.9,442500.0,31.6441,31.6513,31.6369,31.6513,442500.0
2010-04-14 13:30:00,43.9,43.92,43.88,43.89,584900.0,31.6513,31.6657,31.6369,31.6441,584900.0
2010-04-14 13:40:00,43.88,43.89,43.84,43.86,413100.0,31.6369,31.6441,31.608,31.6224,413100.0
2010-04-14 13:50:00,43.86,43.86,43.79,43.79,776300.0,31.6224,31.6224,31.572,31.572,776300.0
2010-04-14 14:00:00,43.8,43.87,43.8,43.85,398300.0,31.5792,31.6296,31.5792,31.6152,398300.0
2010-04-14 14:10:00,43.85,43.87,43.85,43.86,240700.0,31.6152,31.6296,31.6152,31.6224,240700.0
2010-04-14 14:20:00,43.86,43.89,43.86,43.89,380100.0,31.6224,31.6441,31.6224,31.6441,380100.0
2010-04-14 14:30:00,43.9,43.93,43.89,43.92,582100.0,31.6513,31.6729,31.6441,31.6657,582100.0
2010-04-14 14:40:00,43.92,43.94,43.92,43.93,431200.0,31.6657,31.6801,31.6657,31.6729,431200.0
2010-04-14 14:50:00,43.93,43.94,43.9,43.94,375900.0,31.6729,31.6801,31.6513,31.6801,375900.0
2010-04-14 15:00:00,43.93,43.94,43.88,43.9,498500.0,31.6729,31.6801,31.6369,31.6513,498500.0
2010-04-14 15:10:00,43.9,43.91,43.88,43.88,445800.0,31.6513,31.6585,31.6369,31.6369,445800.0
2010-04-14 15:20:00,43.88,43.94,43.88,43.94,680100.0,31.6369,31.6801,31.6369,31.6801,680100.0
2010-04-14 15:30:00,43.94,44.0,43.93,44.0,1096600.0,31.6801,31.7234,31.6729,31.7234,1096600.0
2010-04-14 15:40:00,44.0,44.01,43.97,43.98,1193800.0,31.7234,31.7306,31.7017,31.709,1193800.0
2010-04-14 15:50:00,43.99,44.02,43.97,43.98,5698100.0,31.7162,31.7378,31.7017,31.709,5698100.0
2010-04-15 09:30:00,43.7,43.76,43.68,43.75,1852500.0,31.5071,31.5503,31.4927,31.5431,1852500.0
2010-04-15 09:40:00,43.75,43.79,43.75,43.77,1877200.0,31.5431,31.572,31.5431,31.5575,1877200.0
2010-04-15 09:50:00,43.76,43.78,43.73,43.75,1108900.0,31.5503,31.5648,31.5287,31.5431,1108900.0
2010-04-15 10:00:00,43.75,43.86,43.73,43.86,1833500.0,31.5431,31.6224,31.5287,31.6224,1833500.0
2010-04-15 10:10:00,43.86,43.88,43.84,43.86,2277900.0,31.6224,31.6369,31.608,31.6224,2277900.0
2010-04-15 10:20:00,43.87,43.88,43.84,43.84,819900.0,31.6296,31.6369,31.608,31.608,819900.0
2010-04-15 10:30:00,43.85,43.91,43.84,43.89,860500.0,31.6152,31.6585,31.608,31.6441,860500.0
2010-04-15 10:40:00,43.9,43.98,43.89,43.95,1132400.0,31.6513,31.709,31.6441,31.6873,1132400.0
2010-04-15 10:50:00,43.95,43.97,43.92,43.95,880000.0,31.6873,31.7017,31.6657,31.6873,880000.0
2010-04-15 11:00:00,43.95,43.98,43.93,43.96,629800.0,31.6873,31.709,31.6729,31.6945,629800.0
2010-04-15 11:10:00,43.96,43.97,43.88,43.89,1066600.0,31.6945,31.7017,31.6369,31.6441,1066600.0
2010-04-15 11:20:00,43.89,43.9,43.81,43.81,1258900.0,31.6441,31.6513,31.5864,31.5864,1258900.0
2010-04-15 11:30:00,43.81,43.85,43.79,43.82,1497500.0,31.5864,31.6152,31.572,31.5936,1497500.0
2010-04-15 11:40:00,43.81,43.97,43.68,43.68,1958000.0,31.5864,31.7017,31.4927,31.4927,1958000.0
2010-04-15 11:50:00,43.69,43.72,43.65,43.68,1091500.0,31.4999,31.5215,31.471,31.4927,1091500.0
2010-04-15 12:00:00,43.68,43.7,43.66,43.7,654000.0,31.4927,31.5071,31.4782,31.5071,654000.0
2010-04-15 12:10:00,43.69,43.74,43.66,43.72,778200.0,31.4999,31.5359,31.4782,31.5215,778200.0
2010-04-15 12:20:00,43.73,43.75,43.68,43.72,522700.0,31.5287,31.5431,31.4927,31.5215,522700.0
2010-04-15 12:30:00,43.72,43.75,43.71,43.74,298600.0,31.5215,31.5431,31.5143,31.5359,298600.0
2010-04-15 12:40:00,43.74,43.76,43.71,43.74,265000.0,31.5359,31.5503,31.5143,31.5359,265000.0
2010-04-15 12:50:00,43.75,43.78,43.74,43.78,301200.0,31.5431,31.5648,31.5359,31.5648,301200.0
2010-04-15 13:00:00,43.78,43.8,43.76,43.79,324300.0,31.5648,31.5792,31.5503,31.572,324300.0
2010-04-15 13:10:00,43.79,43.82,43.79,43.81,389000.0,31.572,31.5936,31.572,31.5864,389000.0
2010-04-15 13:20:00,43.8,43.87,43.8,43.86,540100.0,31.5792,31.6296,31.5792,31.6224,540100.0
2010-04-15 13:30:00,43.87,43.87,43.84,43.85,289200.0,31.6296,31.6296,31.608,31.6152,289200.0
2010-04-15 13:40:00,43.84,43.85,43.81,43.82,638300.0,31.608,31.6152,31.5864,31.5936,638300.0
2010-04-15 13:50:00,43.82,43.84,43.8,43.82,450700.0,31.5936,31.608,31.5792,31.5936,450700.0
2010-04-15 14:00:00,43.83,43.87,43.81,43.82,546500.0,31.6008,31.6296,31.5864,31.5936,546500.0
2010-04-15 14:10:00,43.83,43.83,43.79,43.81,524000.0,31.6008,31.6008,31.572,31.5864,524000.0
2010-04-15 14:20:00,43.81,43.84,43.81,43.83,398500.0,31.5864,31.608,31.5864,31.6008,398500.0
2010-04-15 14:30:00,43.83,43.84,43.78,43.8,342100.0,31.6008,31.608,31.5648,31.5792,342100.0
2010-04-15 14:40:00,43.8,43.81,43.78,43.81,576800.0,31.5792,31.5864,31.5648,31.5864,576800.0
2010-04-15 14:50:00,43.8,43.85,43.8,43.85,472900.0,31.5792,31.6152,31.5792,31.6152,472900.0
2010-04-15 15:00:00,43.85,43.85,43.8,43.83,398000.0,31.6152,31.6152,31.5792,31.6008,398000.0
2010-04-15 15:10:00,43.83,43.84,43.79,43.81,465000.0,31.6008,31.608,31.572,31.5864,465000.0
2010-04-15 15:20:00,43.81,43.82,43.74,43.74,499500.0,31.5864,31.5936,31.5359,31.5359,499500.0
2010-04-15 15:30:00,43.74,43.78,43.66,43.67,1557200.0,31.5359,31.5648,31.4782,31.4854,1557200.0
2010-04-15 15:40:00,43.68,43.74,43.67,43.73,1481700.0,31.4927,31.5359,31.4854,31.5287,1481700.0
2010-04-15 15:50:00,43.73,43.74,43.7,43.73,3240300.0,31.5287,31.5359,31.5071,31.5287,3240300.0
2010-04-16 09:30:00,43.25,43.32,43.22,43.27,3392400.0,31.1826,31.2331,31.161,31.1971,3392400.0
2010-04-16 09:40:00,43.27,43.28,43.13,43.14,3194600.0,31.1971,31.2043,31.0961,31.1033,3194600.0
2010-04-16 09:50:00,43.15,43.16,42.98,43.0,6322300.0,31.1105,31.1177,30.988,31.0024,6322300.0
2010-04-16 10:00:00,42.99,43.16,42.98,43.11,2760400.0,30.9952,31.1177,30.988,31.0817,2760400.0
2010-04-16 10:10:00,43.12,43.25,43.06,43.22,2886900.0,31.0889,31.1826,31.0456,31.161,2886900.0
2010-04-16 10:20:00,43.22,43.26,43.17,43.18,2045000.0,31.161,31.1898,31.125,31.1322,2045000.0
2010-04-16 10:30:00,43.17,43.24,42.91,42.92,5580300.0,31.125,31.1754,30.9375,30.9447,5580300.0
2010-04-16 10:40:00,42.92,43.06,42.86,42.87,6620100.0,30.9447,31.0456,30.9015,30.9087,6620100.0
2010-04-16 10:50:00,42.87,42.87,42.67,42.78,6358700.0,30.9087,30.9087,30.7645,30.8438,6358700.0
2010-04-16 11:00:00,42.78,42.9,42.75,42.75,2556500.0,30.8438,30.9303,30.8221,30.8221,2556500.0
2010-04-16 11:10:00,42.75,42.75,42.38,42.38,7936600.0,30.8221,30.8221,30.5554,30.5554,7936600.0
2010-04-16 11:20:00,42.38,42.62,42.38,42.52,4118000.0,30.5554,30.7284,30.5554,30.6563,4118000.0
2010-04-16 11:30:00,42.53,42.53,42.42,42.48,6401800.0,30.6635,30.6635,30.5842,30.6275,6401800.0
2010-04-16 11:40:00,42.49,42.57,42.41,42.43,5731800.0,30.6347,30.6924,30.577,30.5914,5731800.0
2010-04-16 11:50:00,42.43,42.43,42.32,42.36,4547600.0,30.5914,30.5914,30.5121,30.541,4547600.0
2010-04-16 12:00:00,42.36,42.38,42.27,42.37,3405100.0,30.541,30.5554,30.4761,30.5482,3405100.0
2010-04-16 12:10:00,42.36,42.4,42.31,42.35,1934300.0,30.541,30.5698,30.5049,30.5337,1934300.0
2010-04-16 12:20:00,42.35,42.38,42.34,42.37,1587500.0,30.5337,30.5554,30.5265,30.5482,1587500.0
2010-04-16 12:30:00,42.37,42.39,42.28,42.29,3016500.0,30.5482,30.5626,30.4833,30.4905,3016500.0
2010-04-16 12:40:00,42.28,42.45,42.27,42.41,2139600.0,30.4833,30.6058,30.4761,30.577,2139600.0
2010-04-16 12:50:00,42.41,42.53,42.39,42.5,1643100.0,30.577,30.6635,30.5626,30.6419,1643100.0
2010-04-16 13:00:00,42.49,42.57,42.49,42.52,2365500.0,30.6347,30.6924,30.6347,30.6563,2365500.0
2010-04-16 13:10:00,42.53,42.54,42.42,42.46,2208600.0,30.6635,30.6707,30.5842,30.6131,2208600.0
2010-04-16 13:20:00,42.45,42.48,42.44,42.44,1205500.0,30.6058,30.6275,30.5986,30.5986,1205500.0
2010-04-16 13:30:00,42.45,42.47,42.41,42.45,977000.0,30.6058,30.6203,30.577,30.6058,977000.0
2010-04-16 13:40:00,42.45,42.49,42.42,42.44,939500.0,30.6058,30.6347,30.5842,30.5986,939500.0
2010-04-16 13:50:00,42.45,42.49,42.43,42.48,868600.0,30.6058,30.6347,30.5914,30.6275,868600.0
2010-04-16 14:00:00,42.48,42.65,42.48,42.63,1651400.0,30.6275,30.75,30.6275,30.7356,1651400.0
2010-04-16 14:10:00,42.62,42.71,42.45,42.65,1436700.0,30.7284,30.7933,30.6058,30.75,1436700.0
2010-04-16 14:20:00,42.65,42.71,42.6,42.66,1698400.0,30.75,30.7933,30.714,30.7573,1698400.0
2010-04-16 14:30:00,42.66,42.71,42.61,42.62,1010400.0,30.7573,30.7933,30.7212,30.7284,1010400.0
2010-04-16 14:40:00,42.61,42.66,42.58,42.6,1622700.0,30.7212,30.7573,30.6996,30.714,1622700.0
2010-04-16 14:50:00,42.61,42.61,42.51,42.52,4088100.0,30.7212,30.7212,30.6491,30.6563,4088100.0
2010-04-16 15:00:00,42.52,42.57,42.46,42.53,5318700.0,30.6563,30.6924,30.6131,30.6635,5318700.0
2010-04-16 15:10:00,42.52,42.56,42.48,42.5,2642400.0,30.6563,30.6852,30.6275,30.6419,2642400.0
2010-04-16 15:20:00,42.51,42.53,42.47,42.51,1323600.0,30.6491,30.6635,30.6203,30.6491,1323600.0
2010-04-16 15:30:00,42.51,42.58,42.47,42.57,2370800.0,30.6491,30.6996,30.6203,30.6924,2370800.0
2010-04-16 15:40:00,42.57,42.66,42.54,42.58,4091300.0,30.6924,30.7573,30.6707,30.6996,4091300.0
2010-04-16 15:50:00,42.58,42.58,42.41,42.47,11395700.0,30.6996,30.6996,30.577,30.6203,11395700.0
2010-04-19 09:30:00,41.96,42.09,41.92,42.03,3977500.0,30.2526,30.3463,30.2237,30.303,3977500.0
2010-04-19 09:40:00,42.03,42.04,41.96,42.03,3244400.0,30.303,30.3102,30.2526,30.303,3244400.0
2010-04-19 09:50:00,42.03,42.25,42.02,42.21,3689700.0,30.303,30.4616,30.2958,30.4328,3689700.0
2010-04-19 10:00:00,42.21,42.36,42.2,42.31,7031000.0,30.4328,30.541,30.4256,30.5049,7031000.0
2010-04-19 10:10:00,42.31,42.38,42.27,42.34,2304000.0,30.5049,30.5554,30.4761,30.5265,2304000.0
2010-04-19 10:20:00,42.35,42.36,42.23,42.25,1659800.0,30.5337,30.541,30.4472,30.4616,1659800.0
2010-04-19 10:30:00,42.26,42.35,42.1,42.15,2499600.0,30.4689,30.5337,30.3535,30.3896,2499600.0
2010-04-19 10:40:00,42.15,42.25,42.12,42.14,1723400.0,30.3896,30.4616,30.3679,30.3823,1723400.0
2010-04-19 10:50:00,42.15,42.16,42.08,42.1,1289300.0,30.3896,30.3968,30.3391,30.3535,1289300.0
2010-04-19 11:00:00,42.1,42.13,42.02,42.03,1938800.0,30.3535,30.3751,30.2958,30.303,1938800.0
2010-04-19 11:10:00,42.03,42.12,41.94,42.03,4851000.0,30.303,30.3679,30.2381,30.303,4851000.0
2010-04-19 11:20:00,42.03,42.06,41.96,41.97,2162400.0,30.303,30.3247,30.2526,30.2598,2162400.0
2010-04-19 11:30:00,41.96,42.12,41.93,41.93,1806000.0,30.2526,30.3679,30.2309,30.2309,1806000.0
2010-04-19 11:40:00,41.93,41.97,41.85,41.87,3016600.0,30.2309,30.2598,30.1733,30.1877,3016600.0
2010-04-19 11:50:00,41.87,41.94,41.73,41.78,3896400.0,30.1877,30.2381,30.0867,30.1228,3896400.0
2010-04-19 12:00:00,41.78,41.86,41.75,41.76,1952600.0,30.1228,30.1805,30.1012,30.1084,1952600.0
2010-04-19 12:10:00,41.75,42.0,41.65,41.74,2517400.0,30.1012,30.2814,30.0291,30.0939,2517400.0
2010-04-19 12:20:00,41.75,41.82,41.74,41.78,1383500.0,30.1012,30.1516,30.0939,30.1228,1383500.0
2010-04-19 12:30:00,41.78,41.81,41.74,41.78,844500.0,30.1228,30.1444,30.0939,30.1228,844500.0
2010-04-19 12:40:00,41.78,41.86,41.78,41.84,887500.0,30.1228,30.1805,30.1228,30.166,887500.0
2010-04-19 12:50:00,41.83,41.85,41.81,41.82,637100.0,30.1588,30.1733,30.1444,30.1516,637100.0
2010-04-19 13:00:00,41.82,41.82,41.76,41.78,768400.0,30.1516,30.1516,30.1084,30.1228,768400.0
2010-04-19 13:10:00,41.78,41.84,41.78,41.81,825300.0,30.1228,30.166,30.1228,30.1444,825300.0
2010-04-19 13:20:00,41.81,41.9,41.81,41.88,991200.0,30.1444,30.2093,30.1444,30.1949,991200.0
2010-04-19 13:30:00,41.88,41.9,41.84,41.86,912300.0,30.1949,30.2093,30.166,30.1805,912300.0
2010-04-19 13:40:00,41.86,41.92,41.85,41.85,1638100.0,30.1805,30.2237,30.1733,30.1733,1638100.0
2010-04-19 13:50:00,41.85,41.86,41.79,41.8,749100.0,30.1733,30.1805,30.13,30.1372,749100.0
2010-04-19 14:00:00,41.81,41.88,41.76,41.86,704800.0,30.1444,30.1949,30.1084,30.1805,704800.0
2010-04-19 14:10:00,41.86,41.98,41.85,41.96,1518200.0,30.1805,30.267,30.1733,30.2526,1518200.0
2010-04-19 14:20:00,41.96,42.05,41.94,42.03,1196800.0,30.2526,30.3175,30.2381,30.303,1196800.0
2010-04-19 14:30:00,42.03,42.11,42.02,42.09,1877200.0,30.303,30.3607,30.2958,30.3463,1877200.0
2010-04-19 14:40:00,42.1,42.15,41.86,42.07,3424100.0,30.3535,30.3896,30.1805,30.3319,3424100.0
2010-04-19 14:50:00,42.07,42.19,42.06,42.19,1201200.0,30.3319,30.4184,30.3247,30.4184,1201200.0
2010-04-19 15:00:00,42.19,42.26,41.86,42.21,1707800.0,30.4184,30.4689,30.1805,30.4328,1707800.0
2010-04-19 15:10:00,42.2,42.25,42.15,42.15,1433600.0,30.4256,30.4616,30.3896,30.3896,1433600.0
2010-04-19 15:20:00,42.15,42.26,41.86,42.23,1422200.0,30.3896,30.4689,30.1805,30.4472,1422200.0
2010-04-19 15:30:00,42.24,42.3,42.17,42.19,2501100.0,30.4544,30.4977,30.404,30.4184,2501100.0
2010-04-19 15:40:00,42.19,42.26,42.14,42.26,2215200.0,30.4184,30.4689,30.3823,30.4689,2215200.0
2010-04-19 15:50:00,42.26,42.31,42.23,42.29,4297600.0,30.4689,30.5049,30.4472,30.4905,4297600.0
2010-04-20 09:30:00,42.67,42.8,42.65,42.68,3854900.0,30.7645,30.8582,30.75,30.7717,3854900.0
2010-04-20 09:40:00,42.69,42.69,42.57,42.6,2385400.0,30.7789,30.7789,30.6924,30.714,2385400.0
2010-04-20 09:50:00,42.6,42.67,42.54,42.64,2643600.0,30.714,30.7645,30.6707,30.7428,2643600.0
2010-04-20 10:00:00,42.64,42.68,42.54,42.59,2190000.0,30.7428,30.7717,30.6707,30.7068,2190000.0
2010-04-20 10:10:00,42.6,42.62,42.53,42.54,1733400.0,30.714,30.7284,30.6635,30.6707,1733400.0
2010-04-20 10:20:00,42.53,42.57,42.47,42.5,1401400.0,30.6635,30.6924,30.6203,30.6419,1401400.0
2010-04-20 10:30:00,42.51,42.57,42.45,42.53,1570700.0,30.6491,30.6924,30.6058,30.6635,1570700.0
2010-04-20 10:40:00,42.54,42.62,42.54,42.61,1540400.0,30.6707,30.7284,30.6707,30.7212,1540400.0
2010-04-20 10:50:00,42.62,42.63,42.58,42.62,648700.0,30.7284,30.7356,30.6996,30.7284,648700.0
2010-04-20 11:00:00,42.62,42.7,42.61,42.7,902000.0,30.7284,30.7861,30.7212,30.7861,902000.0
2010-04-20 11:10:00,42.7,42.71,42.65,42.68,1437600.0,30.7861,30.7933,30.75,30.7717,1437600.0
2010-04-20 11:20:00,42.68,42.73,42.64,42.71,1376000.0,30.7717,30.8077,30.7428,30.7933,1376000.0
2010-04-20 11:30:00,42.71,42.73,42.5,42.7,2058400.0,30.7933,30.8077,30.6419,30.7861,2058400.0
2010-04-20 11:40:00,42.69,42.71,42.6,42.71,804100.0,30.7789,30.7933,30.714,30.7933,804100.0
2010-04-20 11:50:00,42.71,42.78,42.69,42.77,1629500.0,30.7933,30.8438,30.7789,30.8366,1629500.0
2010-04-20 12:00:00,42.77,42.81,42.6,42.81,1201400.0,30.8366,30.8654,30.714,30.8654,1201400.0
2010-04-20 12:10:00,42.81,42.86,42.79,42.85,1217400.0,30.8654,30.9015,30.851,30.8942,1217400.0
2010-04-20 12:20:00,42.85,42.86,42.83,42.83,413100.0,30.8942,30.9015,30.8798,30.8798,413100.0
2010-04-20 12:30:00,42.84,42.84,42.82,42.83,828900.0,30.887,30.887,30.8726,30.8798,828900.0
2010-04-20 12:40:00,42.83,42.83,42.78,42.78,938500.0,30.8798,30.8798,30.8438,30.8438,938500.0
2010-04-20 12:50:00,42.78,42.81,42.77,42.81,568500.0,30.8438,30.8654,30.8366,30.8654,568500.0
2010-04-20 13:00:00,42.81,42.83,42.78,42.79,958000.0,30.8654,30.8798,30.8438,30.851,958000.0
2010-04-20 13:10:00,42.79,42.79,42.77,42.79,354400.0,30.851,30.851,30.8366,30.851,354400.0
2010-04-20 13:20:00,42.79,42.81,42.78,42.79,547000.0,30.851,30.8654,30.8438,30.851,547000.0
2010-04-20 13:30:00,42.8,42.81,42.77,42.81,463900.0,30.8582,30.8654,30.8366,30.8654,463900.0
2010-04-20 13:40:00,42.8,42.83,42.76,42.76,839900.0,30.8582,30.8798,30.8294,30.8294,839900.0
2010-04-20 13:50:00,42.77,42.8,42.76,42.78,619200.0,30.8366,30.8582,30.8294,30.8438,619200.0
2010-04-20 14:00:00,42.77,42.83,42.73,42.73,1489800.0,30.8366,30.8798,30.8077,30.8077,1489800.0
2010-04-20 14:10:00,42.73,42.77,42.71,42.76,635700.0,30.8077,30.8366,30.7933,30.8294,635700.0
2010-04-20 14:20:00,42.76,42.8,42.75,42.76,1467100.0,30.8294,30.8582,30.8221,30.8294,1467100.0
2010-04-20 14:30:00,42.75,42.79,42.74,42.78,578300.0,30.8221,30.851,30.8149,30.8438,578300.0
2010-04-20 14:40:00,42.78,42.83,42.77,42.82,1166600.0,30.8438,30.8798,30.8366,30.8726,1166600.0
2010-04-20 14:50:00,42.83,42.84,42.78,42.84,811100.0,30.8798,30.887,30.8438,30.887,811100.0
2010-04-20 15:00:00,42.84,42.85,42.8,42.82,1144400.0,30.887,30.8942,30.8582,30.8726,1144400.0
2010-04-20 15:10:00,42.81,42.83,42.74,42.74,1040900.0,30.8654,30.8798,30.8149,30.8149,1040900.0
2010-04-20 15:20:00,42.74,42.79,42.73,42.79,569800.0,30.8149,30.851,30.8077,30.851,569800.0
2010-04-20 15:30:00,42.79,42.81,42.77,42.81,1026200.0,30.851,30.8654,30.8366,30.8654,1026200.0
2010-04-20 15:40:00,42.81,42.83,42.78,42.81,1755300.0,30.8654,30.8798,30.8438,30.8654,1755300.0
2010-04-20 15:50:00,42.81,42.83,42.77,42.8,5132300.0,30.8654,30.8798,30.8366,30.8582,5132300.0
2010-04-21 09:30:00,42.71,42.73,42.66,42.69,2517100.0,30.7933,30.8077,30.7573,30.7789,2517100.0
2010-04-21 09:40:00,42.7,42.77,42.68,42.69,2469900.0,30.7861,30.8366,30.7717,30.7789,2469900.0
2010-04-21 09:50:00,42.69,42.7,42.62,42.67,1314400.0,30.7789,30.7861,30.7284,30.7645,1314400.0
2010-04-21 10:00:00,42.67,42.7,42.59,42.62,1590500.0,30.7645,30.7861,30.7068,30.7284,1590500.0
2010-04-21 10:10:00,42.62,42.7,42.58,42.59,998800.0,30.7284,30.7861,30.6996,30.7068,998800.0
2010-04-21 10:20:00,42.58,42.59,42.48,42.51,2677400.0,30.6996,30.7068,30.6275,30.6491,2677400.0
2010-04-21 10:30:00,42.5,42.58,42.42,42.47,2595600.0,30.6419,30.6996,30.5842,30.6203,2595600.0
2010-04-21 10:40:00,42.48,42.57,42.48,42.52,1421000.0,30.6275,30.6924,30.6275,30.6563,1421000.0
2010-04-21 10:50:00,42.51,42.65,42.49,42.49,1386300.0,30.6491,30.75,30.6347,30.6347,1386300.0
2010-04-21 11:00:00,42.5,42.54,42.47,42.48,1185300.0,30.6419,30.6707,30.6203,30.6275,1185300.0
2010-04-21 11:10:00,42.48,42.52,42.43,42.5,1203700.0,30.6275,30.6563,30.5914,30.6419,1203700.0
2010-04-21 11:20:00,42.5,42.53,42.36,42.39,1717700.0,30.6419,30.6635,30.541,30.5626,1717700.0
2010-04-21 11:30:00,42.38,42.39,42.3,42.36,2293200.0,30.5554,30.5626,30.4977,30.541,2293200.0
2010-04-21 11:40:00,42.36,42.39,42.33,42.38,1010800.0,30.541,30.5626,30.5193,30.5554,1010800.0
2010-04-21 11:50:00,42.38,42.49,42.38,42.48,1193000.0,30.5554,30.6347,30.5554,30.6275,1193000.0
2010-04-21 12:00:00,42.47,42.53,42.46,42.5,1209500.0,30.6203,30.6635,30.6131,30.6419,1209500.0
2010-04-21 12:10:00,42.49,42.51,42.48,42.49,334000.0,30.6347,30.6491,30.6275,30.6347,334000.0
2010-04-21 12:20:00,42.49,42.6,42.47,42.58,1001600.0,30.6347,30.714,30.6203,30.6996,1001600.0
2010-04-21 12:30:00,42.58,42.67,42.47,42.65,1311300.0,30.6996,30.7645,30.6203,30.75,1311300.0
2010-04-21 12:40:00,42.65,42.68,42.61,42.63,497800.0,30.75,30.7717,30.7212,30.7356,497800.0
2010-04-21 12:50:00,42.63,42.64,42.59,42.59,1069900.0,30.7356,30.7428,30.7068,30.7068,1069900.0
2010-04-21 13:00:00,42.6,42.6,42.53,42.55,601800.0,30.714,30.714,30.6635,30.6779,601800.0
2010-04-21 13:10:00,42.55,42.55,42.5,42.54,852400.0,30.6779,30.6779,30.6419,30.6707,852400.0
2010-04-21 13:20:00,42.53,42.58,42.53,42.57,805400.0,30.6635,30.6996,30.6635,30.6924,805400.0
2010-04-21 13:30:00,42.53,42.58,42.53,42.57,460700.0,30.6635,30.6996,30.6635,30.6924,460700.0
2010-04-21 13:40:00,42.57,42.6,42.55,42.59,396300.0,30.6924,30.714,30.6779,30.7068,396300.0
2010-04-21 13:50:00,42.56,42.61,42.56,42.59,466600.0,30.6852,30.7212,30.6852,30.7068,466600.0
2010-04-21 14:00:00,42.6,42.6,42.53,42.54,572900.0,30.714,30.714,30.6635,30.6707,572900.0
2010-04-21 14:10:00,42.55,42.57,42.37,42.37,2007500.0,30.6779,30.6924,30.5482,30.5482,2007500.0
2010-04-21 14:20:00,42.37,42.4,42.31,42.33,1498900.0,30.5482,30.5698,30.5049,30.5193,1498900.0
2010-04-21 14:30:00,42.33,42.34,42.26,42.3,1396900.0,30.5193,30.5265,30.4689,30.4977,1396900.0
2010-04-21 14:40:00,42.3,42.35,42.29,42.34,1115200.0,30.4977,30.5337,30.4905,30.5265,1115200.0
2010-04-21 14:50:00,42.34,42.43,42.31,42.43,692900.0,30.5265,30.5914,30.5049,30.5914,692900.0
2010-04-21 15:00:00,42.43,42.46,42.41,42.43,1071700.0,30.5914,30.6131,30.577,30.5914,1071700.0
2010-04-21 15:10:00,42.44,42.49,42.4,42.47,882200.0,30.5986,30.6347,30.5698,30.6203,882200.0
2010-04-21 15:20:00,42.47,42.47,42.38,42.42,1829600.0,30.6203,30.6203,30.5554,30.5842,1829600.0
2010-04-21 15:30:00,42.41,42.51,42.41,42.49,1002900.0,30.577,30.6491,30.577,30.6347,1002900.0
2010-04-21 15:40:00,42.49,42.63,42.47,42.6,2020200.0,30.6347,30.7356,30.6203,30.714,2020200.0
2010-04-21 15:50:00,42.6,42.66,42.57,42.63,6884800.0,30.714,30.7573,30.6924,30.7356,6884800.0
2010-04-22 09:30:00,42.27,42.28,42.05,42.11,3788300.0,30.4761,30.4833,30.3175,30.3607,3788300.0
2010-04-22 09:40:00,42.1,42.12,41.99,42.08,2238500.0,30.3535,30.3679,30.2742,30.3391,2238500.0
2010-04-22 09:50:00,42.08,42.12,42.03,42.1,2225300.0,30.3391,30.3679,30.303,30.3535,2225300.0
2010-04-22 10:00:00,42.09,42.16,42.03,42.06,3064400.0,30.3463,30.3968,30.303,30.3247,3064400.0
2010-04-22 10:10:00,42.06,42.13,42.04,42.13,1521600.0,30.3247,30.3751,30.3102,30.3751,1521600.0
2010-04-22 10:20:00,42.13,42.26,42.09,42.22,2462900.0,30.3751,30.4689,30.3463,30.44,2462900.0
2010-04-22 10:30:00,42.21,42.28,42.08,42.2,4370500.0,30.4328,30.4833,30.3391,30.4256,4370500.0
2010-04-22 10:40:00,42.2,42.28,42.15,42.23,2446700.0,30.4256,30.4833,30.3896,30.4472,2446700.0
2010-04-22 10:50:00,42.24,42.26,42.17,42.19,1580500.0,30.4544,30.4689,30.404,30.4184,1580500.0
2010-04-22 11:00:00,42.19,42.23,42.15,42.18,1402700.0,30.4184,30.4472,30.3896,30.4112,1402700.0
2010-04-22 11:10:00,42.19,42.21,42.1,42.13,1152100.0,30.4184,30.4328,30.3535,30.3751,1152100.0
2010-04-22 11:20:00,42.13,42.15,42.09,42.13,981900.0,30.3751,30.3896,30.3463,30.3751,981900.0
2010-04-22 11:30:00,42.13,42.14,42.06,42.09,1776100.0,30.3751,30.3823,30.3247,30.3463,1776100.0
2010-04-22 11:40:00,42.1,42.14,42.03,42.06,1689000.0,30.3535,30.3823,30.303,30.3247,1689000.0
2010-04-22 11:50:00,42.06,42.2,42.04,42.13,1097100.0,30.3247,30.4256,30.3102,30.3751,1097100.0
2010-04-22 12:00:00,42.13,42.24,42.08,42.22,728100.0,30.3751,30.4544,30.3391,30.44,728100.0
2010-04-22 12:10:00,42.21,42.24,42.17,42.2,512300.0,30.4328,30.4544,30.404,30.4256,512300.0
2010-04-22 12:20:00,42.19,42.27,42.18,42.26,1072300.0,30.4184,30.4761,30.4112,30.4689,1072300.0
2010-04-22 12:30:00,42.26,42.29,42.21,42.27,688900.0,30.4689,30.4905,30.4328,30.4761,688900.0
2010-04-22 12:40:00,42.28,42.31,42.25,42.27,810100.0,30.4833,30.5049,30.4616,30.4761,810100.0
2010-04-22 12:50:00,42.26,42.3,42.24,42.29,507800.0,30.4689,30.4977,30.4544,30.4905,507800.0
2010-04-22 13:00:00,42.29,42.44,42.27,42.43,1191900.0,30.4905,30.5986,30.4761,30.5914,1191900.0
2010-04-22 13:10:00,42.44,42.5,42.43,42.44,1171800.0,30.5986,30.6419,30.5914,30.5986,1171800.0
2010-04-22 13:20:00,42.44,42.5,42.44,42.48,484400.0,30.5986,30.6419,30.5986,30.6275,484400.0
2010-04-22 13:30:00,42.49,42.5,42.43,42.45,524100.0,30.6347,30.6419,30.5914,30.6058,524100.0
2010-04-22 13:40:00,42.44,42.52,42.44,42.52,929700.0,30.5986,30.6563,30.5986,30.6563,929700.0
2010-04-22 13:50:00,42.51,42.59,42.48,42.59,636800.0,30.6491,30.7068,30.6275,30.7068,636800.0
2010-04-22 14:00:00,42.59,42.6,42.5,42.53,923800.0,30.7068,30.714,30.6419,30.6635,923800.0
2010-04-22 14:10:00,42.53,42.58,42.51,42.57,598400.0,30.6635,30.6996,30.6491,30.6924,598400.0
2010-04-22 14:20:00,42.56,42.65,42.54,42.64,1018400.0,30.6852,30.75,30.6707,30.7428,1018400.0
2010-04-22 14:30:00,42.64,42.68,42.62,42.63,3438500.0,30.7428,30.7717,30.7284,30.7356,3438500.0
2010-04-22 14:40:00,42.64,42.65,42.52,42.63,669100.0,30.7428,30.75,30.6563,30.7356,669100.0
2010-04-22 14:50:00,42.62,42.65,42.59,42.65,850900.0,30.7284,30.75,30.7068,30.75,850900.0
2010-04-22 15:00:00,42.65,42.67,42.62,42.63,1139200.0,30.75,30.7645,30.7284,30.7356,1139200.0
2010-04-22 15:10:00,42.63,42.72,42.62,42.72,1253100.0,30.7356,30.8005,30.7284,30.8005,1253100.0
2010-04-22 15:20:00,42.72,42.82,42.71,42.81,3911400.0,30.8005,30.8726,30.7933,30.8654,3911400.0
2010-04-22 15:30:00,42.82,42.82,42.75,42.76,1939800.0,30.8726,30.8726,30.8221,30.8294,1939800.0
2010-04-22 15:40:00,42.76,42.86,42.73,42.84,3369300.0,30.8294,30.9015,30.8077,30.887,3369300.0
2010-04-22 15:50:00,42.84,42.87,42.78,42.81,5784300.0,30.887,30.9087,30.8438,30.8654,5784300.0
2010-04-23 09:30:00,42.68,42.69,42.59,42.66,2201200.0,30.7717,30.7789,30.7068,30.7573,2201200.0
2010-04-23 09:40:00,42.67,42.67,42.49,42.58,2645000.0,30.7645,30.7645,30.6347,30.6996,2645000.0
2010-04-23 09:50:00,42.59,42.73,42.55,42.71,2303100.0,30.7068,30.8077,30.6779,30.7933,2303100.0
2010-04-23 10:00:00,42.71,42.89,42.71,42.88,4298900.0,30.7933,30.9231,30.7933,30.9159,4298900.0
2010-04-23 10:10:00,42.88,42.94,42.85,42.85,4224900.0,30.9159,30.9591,30.8942,30.8942,4224900.0
2010-04-23 10:20:00,42.84,42.88,42.8,42.82,2166700.0,30.887,30.9159,30.8582,30.8726,2166700.0
2010-04-23 10:30:00,42.8,42.82,42.69,42.8,1868700.0,30.8582,30.8726,30.7789,30.8582,1868700.0
2010-04-23 10:40:00,42.78,42.88,42.77,42.8,1943100.0,30.8438,30.9159,30.8366,30.8582,1943100.0
2010-04-23 10:50:00,42.81,42.87,42.74,42.78,2102900.0,30.8654,30.9087,30.8149,30.8438,2102900.0
2010-04-23 11:00:00,42.78,42.81,42.67,42.71,1328200.0,30.8438,30.8654,30.7645,30.7933,1328200.0
2010-04-23 11:10:00,42.71,42.85,42.69,42.85,1065800.0,30.7933,30.8942,30.7789,30.8942,1065800.0
2010-04-23 11:20:00,42.84,42.85,42.72,42.74,924300.0,30.887,30.8942,30.8005,30.8149,924300.0
2010-04-23 11:30:00,42.74,42.74,42.63,42.71,1644400.0,30.8149,30.8149,30.7356,30.7933,1644400.0
2010-04-23 11:40:00,42.72,42.74,42.67,42.73,436000.0,30.8005,30.8149,30.7645,30.8077,436000.0
2010-04-23 11:50:00,42.73,42.76,42.69,42.75,599800.0,30.8077,30.8294,30.7789,30.8221,599800.0
2010-04-23 12:00:00,42.75,42.8,42.74,42.78,662600.0,30.8221,30.8582,30.8149,30.8438,662600.0
2010-04-23 12:10:00,42.77,42.81,42.74,42.79,650400.0,30.8366,30.8654,30.8149,30.851,650400.0
2010-04-23 12:20:00,42.78,42.82,42.77,42.8,560900.0,30.8438,30.8726,30.8366,30.8582,560900.0
2010-04-23 12:30:00,42.81,42.81,42.77,42.78,490400.0,30.8654,30.8654,30.8366,30.8438,490400.0
2010-04-23 12:40:00,42.78,42.81,42.77,42.77,359900.0,30.8438,30.8654,30.8366,30.8366,359900.0
2010-04-23 12:50:00,42.77,42.85,42.76,42.85,988200.0,30.8366,30.8942,30.8294,30.8942,988200.0
2010-04-23 13:00:00,42.84,42.88,42.8,42.86,597000.0,30.887,30.9159,30.8582,30.9015,597000.0
2010-04-23 13:10:00,42.86,42.87,42.8,42.81,438500.0,30.9015,30.9087,30.8582,30.8654,438500.0
2010-04-23 13:20:00,42.81,42.86,42.81,42.82,381300.0,30.8654,30.9015,30.8654,30.8726,381300.0
2010-04-23 13:30:00,42.83,42.85,42.75,42.82,374500.0,30.8798,30.8942,30.8221,30.8726,374500.0
2010-04-23 13:40:00,42.82,42.87,42.8,42.87,631600.0,30.8726,30.9087,30.8582,30.9087,631600.0
2010-04-23 13:50:00,42.86,42.89,42.85,42.87,500200.0,30.9015,30.9231,30.8942,30.9087,500200.0
2010-04-23 14:00:00,42.86,42.9,42.84,42.89,645600.0,30.9015,30.9303,30.887,30.9231,645600.0
2010-04-23 14:10:00,42.88,42.94,42.88,42.9,610000.0,30.9159,30.9591,30.9159,30.9303,610000.0
2010-04-23 14:20:00,42.91,42.96,42.9,42.95,4922100.0,30.9375,30.9735,30.9303,30.9663,4922100.0
2010-04-23 14:30:00,42.94,42.96,42.92,42.96,1534800.0,30.9591,30.9735,30.9447,30.9735,1534800.0
2010-04-23 14:40:00,42.96,42.98,42.95,42.98,1118700.0,30.9735,30.988,30.9663,30.988,1118700.0
2010-04-23 14:50:00,42.98,43.04,42.97,43.0,1565100.0,30.988,31.0312,30.9808,31.0024,1565100.0
2010-04-23 15:00:00,43.01,43.03,42.96,43.0,934300.0,31.0096,31.024,30.9735,31.0024,934300.0
2010-04-23 15:10:00,43.0,43.06,42.99,43.05,829000.0,31.0024,31.0456,30.9952,31.0384,829000.0
2010-04-23 15:20:00,43.05,43.06,42.8,43.02,1298800.0,31.0384,31.0456,30.8582,31.0168,1298800.0
2010-04-23 15:30:00,43.03,43.07,43.02,43.07,1474600.0,31.024,31.0529,31.0168,31.0529,1474600.0
2010-04-23 15:40:00,43.07,43.09,42.99,43.08,2842700.0,31.0529,31.0673,30.9952,31.0601,2842700.0
2010-04-23 15:50:00,43.08,43.11,43.06,43.08,4054700.0,31.0601,31.0817,31.0456,31.0601,4054700.0
2010-04-26 09:30:00,43.33,43.39,43.23,43.38,2469400.0,31.2403,31.2836,31.1682,31.2764,2469400.0
2010-04-26 09:40:00,43.38,43.4,43.21,43.23,1235900.0,31.2764,31.2908,31.1538,31.1682,1235900.0
2010-04-26 09:50:00,43.24,43.31,43.21,43.23,963500.0,31.1754,31.2259,31.1538,31.1682,963500.0
2010-04-26 10:00:00,43.23,43.3,43.21,43.27,1269600.0,31.1682,31.2187,31.1538,31.1971,1269600.0
2010-04-26 10:10:00,43.27,43.3,43.13,43.14,1738200.0,31.1971,31.2187,31.0961,31.1033,1738200.0
2010-04-26 10:20:00,43.14,43.22,43.11,43.14,1221100.0,31.1033,31.161,31.0817,31.1033,1221100.0
2010-04-26 10:30:00,43.14,43.21,43.12,43.14,1668600.0,31.1033,31.1538,31.0889,31.1033,1668600.0
2010-04-26 10:40:00,43.15,43.23,43.13,43.19,770100.0,31.1105,31.1682,31.0961,31.1394,770100.0
2010-04-26 10:50:00,43.18,43.22,43.17,43.21,1998000.0,31.1322,31.161,31.125,31.1538,1998000.0
2010-04-26 11:00:00,43.21,43.31,43.2,43.3,1292400.0,31.1538,31.2259,31.1466,31.2187,1292400.0
2010-04-26 11:10:00,43.29,43.35,43.29,43.32,837200.0,31.2115,31.2547,31.2115,31.2331,837200.0
2010-04-26 11:20:00,43.32,43.33,43.28,43.3,517000.0,31.2331,31.2403,31.2043,31.2187,517000.0
2010-04-26 11:30:00,43.3,43.31,43.22,43.27,1826300.0,31.2187,31.2259,31.161,31.1971,1826300.0
2010-04-26 11:40:00,43.27,43.28,43.23,43.26,1103500.0,31.1971,31.2043,31.1682,31.1898,1103500.0
2010-04-26 11:50:00,43.26,43.27,43.19,43.23,882600.0,31.1898,31.1971,31.1394,31.1682,882600.0
2010-04-26 12:00:00,43.22,43.28,43.19,43.22,765400.0,31.161,31.2043,31.1394,31.161,765400.0
2010-04-26 12:10:00,43.22,43.27,43.22,43.23,498600.0,31.161,31.1971,31.161,31.1682,498600.0
2010-04-26 12:20:00,43.23,43.25,43.2,43.23,545000.0,31.1682,31.1826,31.1466,31.1682,545000.0
2010-04-26 12:30:00,43.24,43.3,43.22,43.27,522700.0,31.1754,31.2187,31.161,31.1971,522700.0
2010-04-26 12:40:00,43.27,43.29,43.25,43.28,882200.0,31.1971,31.2115,31.1826,31.2043,882200.0
2010-04-26 12:50:00,43.28,43.31,43.25,43.31,1569100.0,31.2043,31.2259,31.1826,31.2259,1569100.0
2010-04-26 13:00:00,43.31,43.33,43.27,43.28,1031400.0,31.2259,31.2403,31.1971,31.2043,1031400.0
2010-04-26 13:10:00,43.28,43.31,43.27,43.31,446100.0,31.2043,31.2259,31.1971,31.2259,446100.0
2010-04-26 13:20:00,43.31,43.32,43.29,43.31,321900.0,31.2259,31.2331,31.2115,31.2259,321900.0
2010-04-26 13:30:00,43.31,43.32,43.24,43.25,751200.0,31.2259,31.2331,31.1754,31.1826,751200.0
2010-04-26 13:40:00,43.26,43.28,43.24,43.26,553100.0,31.1898,31.2043,31.1754,31.1898,553100.0
2010-04-26 13:50:00,43.25,43.27,43.24,43.25,398400.0,31.1826,31.1971,31.1754,31.1826,398400.0
2010-04-26 14:00:00,43.26,43.26,43.21,43.22,501900.0,31.1898,31.1898,31.1538,31.161,501900.0
2010-04-26 14:10:00,43.22,43.31,43.21,43.31,453000.0,31.161,31.2259,31.1538,31.2259,453000.0
2010-04-26 14:20:00,43.3,43.32,43.28,43.3,758600.0,31.2187,31.2331,31.2043,31.2187,758600.0
2010-04-26 14:30:00,43.3,43.32,43.27,43.27,700100.0,31.2187,31.2331,31.1971,31.1971,700100.0
2010-04-26 14:40:00,43.28,43.3,43.26,43.3,603400.0,31.2043,31.2187,31.1898,31.2187,603400.0
2010-04-26 14:50:00,43.3,43.3,43.21,43.21,380900.0,31.2187,31.2187,31.1538,31.1538,380900.0
2010-04-26 15:00:00,43.2,43.26,43.19,43.19,1283300.0,31.1466,31.1898,31.1394,31.1394,1283300.0
2010-04-26 15:10:00,43.19,43.19,43.05,43.06,1796600.0,31.1394,31.1394,31.0384,31.0456,1796600.0
2010-04-26 15:20:00,43.07,43.11,42.99,43.09,1703300.0,31.0529,31.0817,30.9952,31.0673,1703300.0
2010-04-26 15:30:00,43.09,43.13,43.07,43.08,1113600.0,31.0673,31.0961,31.0529,31.0601,1113600.0
2010-04-26 15:40:00,43.08,43.11,43.02,43.06,1585800.0,31.0601,31.0817,31.0168,31.0456,1585800.0
2010-04-26 15:50:00,43.06,43.09,43.03,43.07,2335800.0,31.0456,31.0673,31.024,31.0529,2335800.0
2010-04-27 09:30:00,42.57,42.6,42.45,42.5,3173700.0,30.6924,30.714,30.6058,30.6419,3173700.0
2010-04-27 09:40:00,42.51,42.65,42.51,42.58,2727800.0,30.6491,30.75,30.6491,30.6996,2727800.0
2010-04-27 09:50:00,42.58,42.59,42.43,42.5,1639100.0,30.6996,30.7068,30.5914,30.6419,1639100.0
2010-04-27 10:00:00,42.47,42.61,42.45,42.52,2057800.0,30.6203,30.7212,30.6058,30.6563,2057800.0
2010-04-27 10:10:00,42.51,42.54,42.45,42.49,1351000.0,30.6491,30.6707,30.6058,30.6347,1351000.0
2010-04-27 10:20:00,42.48,42.6,42.48,42.51,1631500.0,30.6275,30.714,30.6275,30.6491,1631500.0
2010-04-27 10:30:00,42.52,42.63,42.5,42.62,1603500.0,30.6563,30.7356,30.6419,30.7284,1603500.0
2010-04-27 10:40:00,42.63,42.68,42.6,42.61,2108400.0,30.7356,30.7717,30.714,30.7212,2108400.0
2010-04-27 10:50:00,42.62,42.64,42.5,42.55,4046000.0,30.7284,30.7428,30.6419,30.6779,4046000.0
2010-04-27 11:00:00,42.55,42.59,42.44,42.44,1973200.0,30.6779,30.7068,30.5986,30.5986,1973200.0
2010-04-27 11:10:00,42.43,42.43,42.21,42.3,3090600.0,30.5914,30.5914,30.4328,30.4977,3090600.0
2010-04-27 11:20:00,42.3,42.31,41.91,41.91,6546400.0,30.4977,30.5049,30.2165,30.2165,6546400.0
2010-04-27 11:30:00,41.91,41.91,41.74,41.79,6393200.0,30.2165,30.2165,30.0939,30.13,6393200.0
2010-04-27 11:40:00,41.8,41.88,41.77,41.82,4091800.0,30.1372,30.1949,30.1156,30.1516,4091800.0
2010-04-27 11:50:00,41.82,41.86,41.71,41.71,4653200.0,30.1516,30.1805,30.0723,30.0723,4653200.0
2010-04-27 12:00:00,41.72,41.83,41.71,41.78,2563700.0,30.0795,30.1588,30.0723,30.1228,2563700.0
2010-04-27 12:10:00,41.78,41.79,41.56,41.69,4230900.0,30.1228,30.13,29.9642,30.0579,4230900.0
2010-04-27 12:20:00,41.68,41.78,41.66,41.68,2285300.0,30.0507,30.1228,30.0363,30.0507,2285300.0
2010-04-27 12:30:00,41.68,41.8,41.66,41.8,1146800.0,30.0507,30.1372,30.0363,30.1372,1146800.0
2010-04-27 12:40:00,41.8,41.85,41.77,41.82,1795500.0,30.1372,30.1733,30.1156,30.1516,1795500.0
2010-04-27 12:50:00,41.82,41.89,41.82,41.89,1557300.0,30.1516,30.2021,30.1516,30.2021,1557300.0
2010-04-27 13:00:00,41.9,42.0,41.89,41.98,3044600.0,30.2093,30.2814,30.2021,30.267,3044600.0
2010-04-27 13:10:00,41.98,42.1,41.97,42.1,2449200.0,30.267,30.3535,30.2598,30.3535,2449200.0
2010-04-27 13:20:00,42.1,42.15,42.05,42.14,2743600.0,30.3535,30.3896,30.3175,30.3823,2743600.0
2010-04-27 13:30:00,42.15,42.16,42.05,42.06,4809700.0,30.3896,30.3968,30.3175,30.3247,4809700.0
2010-04-27 13:40:00,42.05,42.11,42.03,42.09,2098300.0,30.3175,30.3607,30.303,30.3463,2098300.0
2010-04-27 13:50:00,42.1,42.13,42.06,42.06,1257700.0,30.3535,30.3751,30.3247,30.3247,1257700.0
2010-04-27 14:00:00,42.06,42.08,41.96,42.02,3857900.0,30.3247,30.3391,30.2526,30.2958,3857900.0
2010-04-27 14:10:00,42.02,42.06,41.98,41.99,1789200.0,30.2958,30.3247,30.267,30.2742,1789200.0
2010-04-27 14:20:00,41.99,42.05,41.98,42.01,1928900.0,30.2742,30.3175,30.267,30.2886,1928900.0
2010-04-27 14:30:00,42.0,42.02,41.91,41.94,1789900.0,30.2814,30.2958,30.2165,30.2381,1789900.0
2010-04-27 14:40:00,41.94,41.98,41.9,41.95,1489900.0,30.2381,30.267,30.2093,30.2454,1489900.0
2010-04-27 14:50:00,41.94,41.94,41.82,41.86,1856000.0,30.2381,30.2381,30.1516,30.1805,1856000.0
2010-04-27 15:00:00,41.86,41.99,41.83,41.97,2112100.0,30.1805,30.2742,30.1588,30.2598,2112100.0
2010-04-27 15:10:00,41.97,42.04,41.9,42.03,2257500.0,30.2598,30.3102,30.2093,30.303,2257500.0
2010-04-27 15:20:00,42.02,42.03,41.84,41.88,2166100.0,30.2958,30.303,30.166,30.1949,2166100.0
2010-04-27 15:30:00,41.88,41.89,41.77,41.79,3174800.0,30.1949,30.2021,30.1156,30.13,3174800.0
2010-04-27 15:40:00,41.78,41.95,41.59,41.63,6693500.0,30.1228,30.2454,29.9858,30.0146,6693500.0
2010-04-27 15:50:00,41.63,41.66,41.43,41.53,13343400.0,30.0146,30.0363,29.8704,29.9425,13343400.0
2010-04-28 09:30:00,42.01,42.06,41.96,41.99,3866900.0,30.2886,30.3247,30.2526,30.2742,3866900.0
2010-04-28 09:40:00,42.0,42.01,41.89,41.99,2474200.0,30.2814,30.2886,30.2021,30.2742,2474200.0
2010-04-28 09:50:00,42.0,42.0,41.74,41.79,2487200.0,30.2814,30.2814,30.0939,30.13,2487200.0
2010-04-28 10:00:00,41.8,41.82,41.63,41.63,2329600.0,30.1372,30.1516,30.0146,30.0146,2329600.0
2010-04-28 10:10:00,41.63,41.8,41.61,41.76,1645100.0,30.0146,30.1372,30.0002,30.1084,1645100.0
2010-04-28 10:20:00,41.76,41.83,41.7,41.8,1423900.0,30.1084,30.1588,30.0651,30.1372,1423900.0
2010-04-28 10:30:00,41.8,41.85,41.64,41.68,2555800.0,30.1372,30.1733,30.0218,30.0507,2555800.0
2010-04-28 10:40:00,41.67,41.79,41.67,41.68,1526000.0,30.0435,30.13,30.0435,30.0507,1526000.0
2010-04-28 10:50:00,41.68,41.86,41.68,41.86,2411200.0,30.0507,30.1805,30.0507,30.1805,2411200.0
2010-04-28 11:00:00,41.85,41.92,41.81,41.88,2371100.0,30.1733,30.2237,30.1444,30.1949,2371100.0
2010-04-28 11:10:00,41.88,41.99,41.86,41.97,2561900.0,30.1949,30.2742,30.1805,30.2598,2561900.0
2010-04-28 11:20:00,41.97,41.99,41.66,41.68,4758400.0,30.2598,30.2742,30.0363,30.0507,4758400.0
2010-04-28 11:30:00,41.68,41.72,41.29,41.41,4714700.0,30.0507,30.0795,29.7695,29.856,4714700.0
2010-04-28 11:40:00,41.42,41.59,41.4,41.55,2237600.0,29.8632,29.9858,29.8488,29.957,2237600.0
2010-04-28 11:50:00,41.55,41.61,41.47,41.55,833300.0,29.957,30.0002,29.8993,29.957,833300.0
2010-04-28 12:00:00,41.56,41.57,41.4,41.46,1049000.0,29.9642,29.9714,29.8488,29.8921,1049000.0
2010-04-28 12:10:00,41.47,41.57,41.46,41.56,759300.0,29.8993,29.9714,29.8921,29.9642,759300.0
2010-04-28 12:20:00,41.55,41.74,41.52,41.71,858000.0,29.957,30.0939,29.9353,30.0723,858000.0
2010-04-28 12:30:00,41.7,41.75,41.64,41.66,340100.0,30.0651,30.1012,30.0218,30.0363,340100.0
2010-04-28 12:40:00,41.66,41.7,41.63,41.67,426000.0,30.0363,30.0651,30.0146,30.0435,426000.0
2010-04-28 12:50:00,41.68,41.74,41.67,41.73,290700.0,30.0507,30.0939,30.0435,30.0867,290700.0
2010-04-28 13:00:00,41.73,41.78,41.7,41.77,448400.0,30.0867,30.1228,30.0651,30.1156,448400.0
2010-04-28 13:10:00,41.78,41.8,41.75,41.78,334100.0,30.1228,30.1372,30.1012,30.1228,334100.0
2010-04-28 13:20:00,41.78,41.78,41.7,41.7,268500.0,30.1228,30.1228,30.0651,30.0651,268500.0
2010-04-28 13:30:00,41.7,41.75,41.7,41.75,267700.0,30.0651,30.1012,30.0651,30.1012,267700.0
2010-04-28 13:40:00,41.75,41.77,41.72,41.73,235100.0,30.1012,30.1156,30.0795,30.0867,235100.0
2010-04-28 13:50:00,41.74,41.77,41.73,41.76,152600.0,30.0939,30.1156,30.0867,30.1084,152600.0
2010-04-28 14:00:00,41.76,41.77,41.73,41.73,318600.0,30.1084,30.1156,30.0867,30.0867,318600.0
2010-04-28 14:10:00,41.73,41.84,41.72,41.77,1416400.0,30.0867,30.166,30.0795,30.1156,1416400.0
2010-04-28 14:20:00,41.77,41.98,41.73,41.9,1617200.0,30.1156,30.267,30.0867,30.2093,1617200.0
2010-04-28 14:30:00,41.91,41.94,41.82,41.89,1292500.0,30.2165,30.2381,30.1516,30.2021,1292500.0
2010-04-28 14:40:00,41.89,41.97,41.84,41.84,913400.0,30.2021,30.2598,30.166,30.166,913400.0
2010-04-28 14:50:00,41.84,42.0,41.83,41.95,1224100.0,30.166,30.2814,30.1588,30.2454,1224100.0
2010-04-28 15:00:00,41.94,41.99,41.88,41.89,1176600.0,30.2381,30.2742,30.1949,30.2021,1176600.0
2010-04-28 15:10:00,41.88,41.9,41.82,41.88,1107700.0,30.1949,30.2093,30.1516,30.1949,1107700.0
2010-04-28 15:20:00,41.88,41.9,41.83,41.86,1342200.0,30.1949,30.2093,30.1588,30.1805,1342200.0
2010-04-28 15:30:00,41.86,41.91,41.81,41.83,2399800.0,30.1805,30.2165,30.1444,30.1588,2399800.0
2010-04-28 15:40:00,41.83,41.84,41.72,41.73,2313900.0,30.1588,30.166,30.0795,30.0867,2313900.0
2010-04-28 15:50:00,41.73,41.87,41.71,41.86,3085300.0,30.0867,30.1877,30.0723,30.1805,3085300.0
2010-04-29 09:30:00,42.26,42.35,42.22,42.35,2785200.0,30.4689,30.5337,30.44,30.5337,2785200.0
2010-04-29 09:40:00,42.34,42.38,42.28,42.31,3268100.0,30.5265,30.5554,30.4833,30.5049,3268100.0
2010-04-29 09:50:00,42.31,42.35,42.18,42.19,2390500.0,30.5049,30.5337,30.4112,30.4184,2390500.0
2010-04-29 10:00:00,42.18,42.28,42.16,42.22,2691200.0,30.4112,30.4833,30.3968,30.44,2691200.0
2010-04-29 10:10:00,42.21,42.25,42.19,42.24,1089300.0,30.4328,30.4616,30.4184,30.4544,1089300.0
2010-04-29 10:20:00,42.24,42.4,42.24,42.38,2643100.0,30.4544,30.5698,30.4544,30.5554,2643100.0
2010-04-29 10:30:00,42.38,42.38,42.34,42.36,1641900.0,30.5554,30.5554,30.5265,30.541,1641900.0
2010-04-29 10:40:00,42.35,42.42,42.33,42.42,2077400.0,30.5337,30.5842,30.5193,30.5842,2077400.0
2010-04-29 10:50:00,42.42,42.55,42.42,42.54,8171800.0,30.5842,30.6779,30.5842,30.6707,8171800.0
2010-04-29 11:00:00,42.54,42.58,42.48,42.52,3762100.0,30.6707,30.6996,30.6275,30.6563,3762100.0
2010-04-29 11:10:00,42.52,42.54,42.43,42.46,1935100.0,30.6563,30.6707,30.5914,30.6131,1935100.0
2010-04-29 11:20:00,42.46,42.52,42.42,42.52,890000.0,30.6131,30.6563,30.5842,30.6563,890000.0
2010-04-29 11:30:00,42.52,42.57,42.49,42.56,767800.0,30.6563,30.6924,30.6347,30.6852,767800.0
2010-04-29 11:40:00,42.56,42.61,42.54,42.55,1542500.0,30.6852,30.7212,30.6707,30.6779,1542500.0
2010-04-29 11:50:00,42.55,42.57,42.51,42.56,523300.0,30.6779,30.6924,30.6491,30.6852,523300.0
2010-04-29 12:00:00,42.57,42.6,42.49,42.51,927700.0,30.6924,30.714,30.6347,30.6491,927700.0
2010-04-29 12:10:00,42.51,42.53,42.47,42.53,461900.0,30.6491,30.6635,30.6203,30.6635,461900.0
2010-04-29 12:20:00,42.53,42.54,42.46,42.5,734000.0,30.6635,30.6707,30.6131,30.6419,734000.0
2010-04-29 12:30:00,42.5,42.54,42.46,42.51,503400.0,30.6419,30.6707,30.6131,30.6491,503400.0
2010-04-29 12:40:00,42.51,42.6,42.5,42.56,736300.0,30.6491,30.714,30.6419,30.6852,736300.0
2010-04-29 12:50:00,42.56,42.57,42.52,42.53,647000.0,30.6852,30.6924,30.6563,30.6635,647000.0
2010-04-29 13:00:00,42.53,42.57,42.52,42.54,585400.0,30.6635,30.6924,30.6563,30.6707,585400.0
2010-04-29 13:10:00,42.54,42.56,42.51,42.52,443600.0,30.6707,30.6852,30.6491,30.6563,443600.0
2010-04-29 13:20:00,42.52,42.57,42.47,42.48,885200.0,30.6563,30.6924,30.6203,30.6275,885200.0
2010-04-29 13:30:00,42.48,42.54,42.48,42.51,607600.0,30.6275,30.6707,30.6275,30.6491,607600.0
2010-04-29 13:40:00,42.51,42.53,42.49,42.53,414700.0,30.6491,30.6635,30.6347,30.6635,414700.0
2010-04-29 13:50:00,42.54,42.57,42.52,42.57,617900.0,30.6707,30.6924,30.6563,30.6924,617900.0
2010-04-29 14:00:00,42.57,42.59,42.55,42.58,1013100.0,30.6924,30.7068,30.6779,30.6996,1013100.0
2010-04-29 14:10:00,42.59,42.6,42.56,42.58,876500.0,30.7068,30.714,30.6852,30.6996,876500.0
2010-04-29 14:20:00,42.58,42.6,42.56,42.59,605000.0,30.6996,30.714,30.6852,30.7068,605000.0
2010-04-29 14:30:00,42.59,42.61,42.54,42.54,675300.0,30.7068,30.7212,30.6707,30.6707,675300.0
2010-04-29 14:40:00,42.55,42.58,42.52,42.57,649700.0,30.6779,30.6996,30.6563,30.6924,649700.0
2010-04-29 14:50:00,42.58,42.58,42.47,42.52,2405400.0,30.6996,30.6996,30.6203,30.6563,2405400.0
2010-04-29 15:00:00,42.51,42.54,42.47,42.53,1358000.0,30.6491,30.6707,30.6203,30.6635,1358000.0
2010-04-29 15:10:00,42.53,42.57,42.5,42.51,1722100.0,30.6635,30.6924,30.6419,30.6491,1722100.0
2010-04-29 15:20:00,42.51,42.54,42.46,42.53,1119200.0,30.6491,30.6707,30.6131,30.6635,1119200.0
2010-04-29 15:30:00,42.53,42.56,42.52,42.53,1490200.0,30.6635,30.6852,30.6563,30.6635,1490200.0
2010-04-29 15:40:00,42.53,42.56,42.51,42.55,1689900.0,30.6635,30.6852,30.6491,30.6779,1689900.0
2010-04-29 15:50:00,42.56,42.6,42.54,42.57,6038800.0,30.6852,30.714,30.6707,30.6924,6038800.0
2010-04-30 09:30:00,42.56,42.66,42.53,42.56,4124400.0,30.6852,30.7573,30.6635,30.6852,4124400.0
2010-04-30 09:40:00,42.57,42.69,42.54,42.66,2146800.0,30.6924,30.7789,30.6707,30.7573,2146800.0
2010-04-30 09:50:00,42.66,42.68,42.5,42.5,2032400.0,30.7573,30.7717,30.6419,30.6419,2032400.0
2010-04-30 10:00:00,42.5,42.53,42.24,42.32,4120400.0,30.6419,30.6635,30.4544,30.5121,4120400.0
2010-04-30 10:10:00,42.33,42.38,42.19,42.27,2757300.0,30.5193,30.5554,30.4184,30.4761,2757300.0
2010-04-30 10:20:00,42.27,42.39,42.26,42.36,2091800.0,30.4761,30.5626,30.4689,30.541,2091800.0
2010-04-30 10:30:00,42.37,42.46,42.34,42.43,3225500.0,30.5482,30.6131,30.5265,30.5914,3225500.0
2010-04-30 10:40:00,42.42,42.61,42.42,42.58,1786100.0,30.5842,30.7212,30.5842,30.6996,1786100.0
2010-04-30 10:50:00,42.58,42.59,42.49,42.53,1753700.0,30.6996,30.7068,30.6347,30.6635,1753700.0
2010-04-30 11:00:00,42.53,42.55,42.41,42.44,1681800.0,30.6635,30.6779,30.577,30.5986,1681800.0
2010-04-30 11:10:00,42.44,42.49,42.4,42.42,1340300.0,30.5986,30.6347,30.5698,30.5842,1340300.0
2010-04-30 11:20:00,42.43,42.47,42.41,42.46,1119300.0,30.5914,30.6203,30.577,30.6131,1119300.0
2010-04-30 11:30:00,42.46,42.56,42.45,42.53,1150900.0,30.6131,30.6852,30.6058,30.6635,1150900.0
2010-04-30 11:40:00,42.54,42.6,42.51,42.59,519100.0,30.6707,30.714,30.6491,30.7068,519100.0
2010-04-30 11:50:00,42.59,42.6,42.55,42.58,850100.0,30.7068,30.714,30.6779,30.6996,850100.0
2010-04-30 12:00:00,42.58,42.59,42.45,42.46,915000.0,30.6996,30.7068,30.6058,30.6131,915000.0
2010-04-30 12:10:00,42.46,42.48,42.34,42.34,825500.0,30.6131,30.6275,30.5265,30.5265,825500.0
2010-04-30 12:20:00,42.34,42.37,42.27,42.3,1511700.0,30.5265,30.5482,30.4761,30.4977,1511700.0
2010-04-30 12:30:00,42.31,42.36,42.28,42.3,1094000.0,30.5049,30.541,30.4833,30.4977,1094000.0
2010-04-30 12:40:00,42.3,42.38,42.25,42.25,1977300.0,30.4977,30.5554,30.4616,30.4616,1977300.0
2010-04-30 12:50:00,42.25,42.27,42.09,42.16,2121300.0,30.4616,30.4761,30.3463,30.3968,2121300.0
2010-04-30 13:00:00,42.16,42.23,42.12,42.17,1182700.0,30.3968,30.4472,30.3679,30.404,1182700.0
2010-04-30 13:10:00,42.16,42.27,42.12,42.27,713900.0,30.3968,30.4761,30.3679,30.4761,713900.0
2010-04-30 13:20:00,42.27,42.31,42.21,42.3,849700.0,30.4761,30.5049,30.4328,30.4977,849700.0
2010-04-30 13:30:00,42.3,42.38,42.29,42.36,2914500.0,30.4977,30.5554,30.4905,30.541,2914500.0
2010-04-30 13:40:00,42.36,42.43,42.36,42.39,999400.0,30.541,30.5914,30.541,30.5626,999400.0
2010-04-30 13:50:00,42.4,42.41,42.34,42.34,465500.0,30.5698,30.577,30.5265,30.5265,465500.0
2010-04-30 14:00:00,42.35,42.37,42.29,42.37,1001000.0,30.5337,30.5482,30.4905,30.5482,1001000.0
2010-04-30 14:10:00,42.37,42.45,42.33,42.41,1080400.0,30.5482,30.6058,30.5193,30.577,1080400.0
2010-04-30 14:20:00,42.41,42.43,42.36,42.4,1021900.0,30.577,30.5914,30.541,30.5698,1021900.0
2010-04-30 14:30:00,42.4,42.4,42.25,42.25,1271000.0,30.5698,30.5698,30.4616,30.4616,1271000.0
2010-04-30 14:40:00,42.25,42.4,42.17,42.25,1158300.0,30.4616,30.5698,30.404,30.4616,1158300.0
2010-04-30 14:50:00,42.26,42.5,42.24,42.26,1503500.0,30.4689,30.6419,30.4544,30.4689,1503500.0
2010-04-30 15:00:00,42.24,42.27,42.19,42.2,1326100.0,30.4544,30.4761,30.4184,30.4256,1326100.0
2010-04-30 15:10:00,42.2,42.3,42.18,42.26,1257500.0,30.4256,30.4977,30.4112,30.4689,1257500.0
2010-04-30 15:20:00,42.26,42.26,42.17,42.19,1262300.0,30.4689,30.4689,30.404,30.4184,1262300.0
2010-04-30 15:30:00,42.19,42.23,42.08,42.09,2448700.0,30.4184,30.4472,30.3391,30.3463,2448700.0
2010-04-30 15:40:00,42.08,42.1,42.01,42.08,3382200.0,30.3391,30.3535,30.2886,30.3391,3382200.0
2010-04-30 15:50:00,42.08,42.14,42.03,42.04,6394400.0,30.3391,30.3823,30.303,30.3102,6394400.0
2010-05-03 09:30:00,42.19,42.38,42.18,42.34,3186400.0,30.4184,30.5554,30.4112,30.5265,3186400.0
2010-05-03 09:40:00,42.34,42.36,42.25,42.29,1330900.0,30.5265,30.541,30.4616,30.4905,1330900.0
2010-05-03 09:50:00,42.29,42.32,42.25,42.31,841800.0,30.4905,30.5121,30.4616,30.5049,841800.0
2010-05-03 10:00:00,42.31,42.34,42.23,42.33,1592900.0,30.5049,30.5265,30.4472,30.5193,1592900.0
2010-05-03 10:10:00,42.33,42.35,42.25,42.31,1028700.0,30.5193,30.5337,30.4616,30.5049,1028700.0
2010-05-03 10:20:00,42.3,42.34,42.24,42.26,673000.0,30.4977,30.5265,30.4544,30.4689,673000.0
2010-05-03 10:30:00,42.26,42.26,42.09,42.13,1103100.0,30.4689,30.4689,30.3463,30.3751,1103100.0
2010-05-03 10:40:00,42.12,42.15,42.01,42.04,831000.0,30.3679,30.3896,30.2886,30.3102,831000.0
2010-05-03 10:50:00,42.03,42.05,41.9,41.96,1329800.0,30.303,30.3175,30.2093,30.2526,1329800.0
2010-05-03 11:00:00,41.96,42.02,41.95,41.97,897500.0,30.2526,30.2958,30.2454,30.2598,897500.0
2010-05-03 11:10:00,41.98,42.03,41.97,42.03,719600.0,30.267,30.303,30.2598,30.303,719600.0
2010-05-03 11:20:00,42.02,42.11,42.02,42.11,1717300.0,30.2958,30.3607,30.2958,30.3607,1717300.0
2010-05-03 11:30:00,42.11,42.13,42.06,42.08,1843400.0,30.3607,30.3751,30.3247,30.3391,1843400.0
2010-05-03 11:40:00,42.08,42.15,42.06,42.11,1621100.0,30.3391,30.3896,30.3247,30.3607,1621100.0
2010-05-03 11:50:00,42.11,42.18,42.1,42.16,852800.0,30.3607,30.4112,30.3535,30.3968,852800.0
2010-05-03 12:00:00,42.16,42.17,42.12,42.12,336600.0,30.3968,30.404,30.3679,30.3679,336600.0
2010-05-03 12:10:00,42.13,42.2,42.12,42.2,375000.0,30.3751,30.4256,30.3679,30.4256,375000.0
2010-05-03 12:20:00,42.2,42.34,42.2,42.33,1994400.0,30.4256,30.5265,30.4256,30.5193,1994400.0
2010-05-03 12:30:00,42.33,42.36,42.3,42.34,1515200.0,30.5193,30.541,30.4977,30.5265,1515200.0
2010-05-03 12:40:00,42.34,42.38,42.32,42.33,858000.0,30.5265,30.5554,30.5121,30.5193,858000.0
2010-05-03 12:50:00,42.34,42.37,42.3,42.36,1107400.0,30.5265,30.5482,30.4977,30.541,1107400.0
2010-05-03 13:00:00,42.36,42.37,42.27,42.28,838500.0,30.541,30.5482,30.4761,30.4833,838500.0
2010-05-03 13:10:00,42.28,42.31,42.26,42.26,473000.0,30.4833,30.5049,30.4689,30.4689,473000.0
2010-05-03 13:20:00,42.27,42.3,42.25,42.28,324600.0,30.4761,30.4977,30.4616,30.4833,324600.0
2010-05-03 13:30:00,42.28,42.38,42.28,42.37,653700.0,30.4833,30.5554,30.4833,30.5482,653700.0
2010-05-03 13:40:00,42.37,42.41,42.32,42.33,1098700.0,30.5482,30.577,30.5121,30.5193,1098700.0
2010-05-03 13:50:00,42.33,42.37,42.33,42.35,617300.0,30.5193,30.5482,30.5193,30.5337,617300.0
2010-05-03 14:00:00,42.34,42.35,42.29,42.29,377200.0,30.5265,30.5337,30.4905,30.4905,377200.0
2010-05-03 14:10:00,42.3,42.32,42.28,42.31,807300.0,30.4977,30.5121,30.4833,30.5049,807300.0
2010-05-03 14:20:00,42.31,42.39,42.3,42.38,937900.0,30.5049,30.5626,30.4977,30.5554,937900.0
2010-05-03 14:30:00,42.38,42.39,42.31,42.32,718500.0,30.5554,30.5626,30.5049,30.5121,718500.0
2010-05-03 14:40:00,42.31,42.35,42.3,42.34,465000.0,30.5049,30.5337,30.4977,30.5265,465000.0
2010-05-03 14:50:00,42.35,42.42,42.34,42.41,574100.0,30.5337,30.5842,30.5265,30.577,574100.0
2010-05-03 15:00:00,42.4,42.42,42.32,42.33,673400.0,30.5698,30.5842,30.5121,30.5193,673400.0
2010-05-03 15:10:00,42.34,42.34,42.24,42.27,1158200.0,30.5265,30.5265,30.4544,30.4761,1158200.0
2010-05-03 15:20:00,42.26,42.3,42.05,42.22,1496700.0,30.4689,30.4977,30.3175,30.44,1496700.0
2010-05-03 15:30:00,42.21,42.28,42.2,42.24,1683500.0,30.4328,30.4833,30.4256,30.4544,1683500.0
2010-05-03 15:40:00,42.24,42.3,42.2,42.26,1913100.0,30.4544,30.4977,30.4256,30.4689,1913100.0
2010-05-03 15:50:00,42.26,42.3,42.21,42.28,3682000.0,30.4689,30.4977,30.4328,30.4833,3682000.0
2010-05-04 09:30:00,41.38,41.41,40.95,40.96,11351100.0,29.8344,29.856,29.5244,29.5316,11351100.0
2010-05-04 09:40:00,40.96,41.05,40.85,40.97,8381800.0,29.5316,29.5965,29.4523,29.5388,8381800.0
2010-05-04 09:50:00,40.97,41.02,40.91,41.02,5063500.0,29.5388,29.5748,29.4955,29.5748,5063500.0
2010-05-04 10:00:00,41.03,41.05,40.87,40.87,7349200.0,29.582,29.5965,29.4667,29.4667,7349200.0
2010-05-04 10:10:00,40.87,40.91,40.81,40.86,6458300.0,29.4667,29.4955,29.4234,29.4595,6458300.0
2010-05-04 10:20:00,40.86,41.0,40.84,40.85,2717300.0,29.4595,29.5604,29.4451,29.4523,2717300.0
2010-05-04 10:30:00,40.85,40.88,40.59,40.6,5301400.0,29.4523,29.4739,29.2648,29.272,5301400.0
2010-05-04 10:40:00,40.61,40.61,40.47,40.49,6397000.0,29.2792,29.2792,29.1783,29.1927,6397000.0
2010-05-04 10:50:00,40.49,40.57,40.39,40.4,7843600.0,29.1927,29.2504,29.1206,29.1278,7843600.0
2010-05-04 11:00:00,40.41,40.41,40.23,40.31,5249400.0,29.135,29.135,29.0053,29.0629,5249400.0
2010-05-04 11:10:00,40.31,40.48,40.29,40.48,2944200.0,29.0629,29.1855,29.0485,29.1855,2944200.0
2010-05-04 11:20:00,40.48,40.5,40.35,40.39,2853700.0,29.1855,29.1999,29.0918,29.1206,2853700.0
2010-05-04 11:30:00,40.39,40.51,40.39,40.5,1786700.0,29.1206,29.2071,29.1206,29.1999,1786700.0
2010-05-04 11:40:00,40.51,40.57,40.36,40.5,2801300.0,29.2071,29.2504,29.099,29.1999,2801300.0
2010-05-04 11:50:00,40.5,40.55,40.47,40.55,1817400.0,29.1999,29.236,29.1783,29.236,1817400.0
2010-05-04 12:00:00,40.55,40.56,40.44,40.47,1541900.0,29.236,29.2432,29.1567,29.1783,1541900.0
2010-05-04 12:10:00,40.47,40.5,40.4,40.45,1187200.0,29.1783,29.1999,29.1278,29.1639,1187200.0
2010-05-04 12:20:00,40.44,40.45,40.3,40.34,2322800.0,29.1567,29.1639,29.0557,29.0846,2322800.0
2010-05-04 12:30:00,40.35,40.5,40.31,40.5,1496700.0,29.0918,29.1999,29.0629,29.1999,1496700.0
2010-05-04 12:40:00,40.49,40.56,40.44,40.55,1894500.0,29.1927,29.2432,29.1567,29.236,1894500.0
2010-05-04 12:50:00,40.55,40.58,40.51,40.53,2283500.0,29.236,29.2576,29.2071,29.2216,2283500.0
2010-05-04 13:00:00,40.53,40.56,40.47,40.47,2113900.0,29.2216,29.2432,29.1783,29.1783,2113900.0
2010-05-04 13:10:00,40.48,40.49,40.42,40.44,1116500.0,29.1855,29.1927,29.1422,29.1567,1116500.0
2010-05-04 13:20:00,40.44,40.49,40.41,40.45,1384700.0,29.1567,29.1927,29.135,29.1639,1384700.0
2010-05-04 13:30:00,40.46,40.55,40.45,40.51,1015000.0,29.1711,29.236,29.1639,29.2071,1015000.0
2010-05-04 13:40:00,40.52,40.56,40.48,40.54,3107300.0,29.2143,29.2432,29.1855,29.2288,3107300.0
2010-05-04 13:50:00,40.55,40.55,40.46,40.49,1828200.0,29.236,29.236,29.1711,29.1927,1828200.0
2010-05-04 14:00:00,40.5,40.51,40.4,40.44,2585800.0,29.1999,29.2071,29.1278,29.1567,2585800.0
2010-05-04 14:10:00,40.44,40.47,40.39,40.4,2287700.0,29.1567,29.1783,29.1206,29.1278,2287700.0
2010-05-04 14:20:00,40.39,40.41,40.33,40.34,1806200.0,29.1206,29.135,29.0774,29.0846,1806200.0
2010-05-04 14:30:00,40.34,40.43,40.33,40.34,1616600.0,29.0846,29.1495,29.0774,29.0846,1616600.0
2010-05-04 14:40:00,40.34,40.4,40.32,40.35,1427000.0,29.0846,29.1278,29.0701,29.0918,1427000.0
2010-05-04 14:50:00,40.35,40.41,40.33,40.39,2080500.0,29.0918,29.135,29.0774,29.1206,2080500.0
2010-05-04 15:00:00,40.38,40.46,40.29,40.41,3522700.0,29.1134,29.1711,29.0485,29.135,3522700.0
2010-05-04 15:10:00,40.4,40.53,40.38,40.51,2067600.0,29.1278,29.2216,29.1134,29.2071,2067600.0
2010-05-04 15:20:00,40.52,40.53,40.42,40.43,2595200.0,29.2143,29.2216,29.1422,29.1495,2595200.0
2010-05-04 15:30:00,40.42,40.45,40.34,40.36,4830200.0,29.1422,29.1639,29.0846,29.099,4830200.0
2010-05-04 15:40:00,40.36,40.37,40.25,40.28,8081400.0,29.099,29.1062,29.0197,29.0413,8081400.0
2010-05-04 15:50:00,40.28,40.44,40.26,40.35,13572600.0,29.0413,29.1567,29.0269,29.0918,13572600.0
2010-05-05 09:30:00,39.59,39.59,39.23,39.25,9393000.0,28.5438,28.5438,28.2843,28.2987,9393000.0
2010-05-05 09:40:00,39.25,39.43,39.24,39.41,3225900.0,28.2987,28.4285,28.2915,28.414,3225900.0
2010-05-05 09:50:00,39.4,39.64,39.31,39.62,4625300.0,28.4068,28.5799,28.342,28.5655,4625300.0
2010-05-05 10:00:00,39.62,39.81,39.55,39.75,4960400.0,28.5655,28.7024,28.515,28.6592,4960400.0
2010-05-05 10:10:00,39.75,39.93,39.67,39.92,4197400.0,28.6592,28.789,28.6015,28.7818,4197400.0
2010-05-05 10:20:00,39.91,39.95,39.73,39.73,5696200.0,28.7745,28.8034,28.6448,28.6448,5696200.0
2010-05-05 10:30:00,39.73,39.9,39.6,39.7,3645200.0,28.6448,28.7673,28.551,28.6231,3645200.0
2010-05-05 10:40:00,39.7,40.02,39.68,39.99,3262600.0,28.6231,28.8539,28.6087,28.8322,3262600.0
2010-05-05 10:50:00,39.98,40.02,39.92,39.97,2303800.0,28.825,28.8539,28.7818,28.8178,2303800.0
2010-05-05 11:00:00,39.97,39.98,39.74,39.84,3429500.0,28.8178,28.825,28.652,28.7241,3429500.0
2010-05-05 11:10:00,39.83,39.87,39.77,39.87,2620800.0,28.7169,28.7457,28.6736,28.7457,2620800.0
2010-05-05 11:20:00,39.87,39.96,39.87,39.91,1202600.0,28.7457,28.8106,28.7457,28.7745,1202600.0
2010-05-05 11:30:00,39.9,39.94,39.8,39.93,947100.0,28.7673,28.7962,28.6952,28.789,947100.0
2010-05-05 11:40:00,39.92,40.12,39.9,40.11,1819800.0,28.7818,28.9259,28.7673,28.9187,1819800.0
2010-05-05 11:50:00,40.11,40.2,40.08,40.17,2021100.0,28.9187,28.9836,28.8971,28.962,2021100.0
2010-05-05 12:00:00,40.18,40.26,40.15,40.18,3524900.0,28.9692,29.0269,28.9476,28.9692,3524900.0
2010-05-05 12:10:00,40.18,40.18,40.07,40.12,1570600.0,28.9692,28.9692,28.8899,28.9259,1570600.0
2010-05-05 12:20:00,40.12,40.14,39.98,39.99,1907300.0,28.9259,28.9404,28.825,28.8322,1907300.0
2010-05-05 12:30:00,39.99,40.07,39.99,40.02,1391000.0,28.8322,28.8899,28.8322,28.8539,1391000.0
2010-05-05 12:40:00,40.02,40.05,39.91,39.97,1875400.0,28.8539,28.8755,28.7745,28.8178,1875400.0
2010-05-05 12:50:00,39.96,40.03,39.95,39.99,1112600.0,28.8106,28.8611,28.8034,28.8322,1112600.0
2010-05-05 13:00:00,40.0,40.01,39.88,40.0,1213000.0,28.8394,28.8466,28.7529,28.8394,1213000.0
2010-05-05 13:10:00,40.0,40.0,39.91,39.97,771400.0,28.8394,28.8394,28.7745,28.8178,771400.0
2010-05-05 13:20:00,39.97,40.06,39.95,39.96,699100.0,28.8178,28.8827,28.8034,28.8106,699100.0
2010-05-05 13:30:00,39.96,39.99,39.84,39.93,3223700.0,28.8106,28.8322,28.7241,28.789,3223700.0
2010-05-05 13:40:00,39.93,40.0,39.85,39.92,846100.0,28.789,28.8394,28.7313,28.7818,846100.0
2010-05-05 13:50:00,39.92,39.95,39.81,39.81,851900.0,28.7818,28.8034,28.7024,28.7024,851900.0
2010-05-05 14:00:00,39.82,39.84,39.72,39.78,2102100.0,28.7097,28.7241,28.6376,28.6808,2102100.0
2010-05-05 14:10:00,39.78,39.8,39.66,39.7,1380200.0,28.6808,28.6952,28.5943,28.6231,1380200.0
2010-05-05 14:20:00,39.69,39.71,39.58,39.61,2574200.0,28.6159,28.6303,28.5366,28.5582,2574200.0
2010-05-05 14:30:00,39.61,39.67,39.48,39.49,3688400.0,28.5582,28.6015,28.4645,28.4717,3688400.0
2010-05-05 14:40:00,39.5,39.52,39.4,39.41,3855100.0,28.4789,28.4934,28.4068,28.414,3855100.0
2010-05-05 14:50:00,39.4,39.55,39.36,39.54,3597800.0,28.4068,28.515,28.378,28.5078,3597800.0
2010-05-05 15:00:00,39.53,39.56,39.45,39.54,2015100.0,28.5006,28.5222,28.4429,28.5078,2015100.0
2010-05-05 15:10:00,39.54,39.58,39.47,39.48,1723500.0,28.5078,28.5366,28.4573,28.4645,1723500.0
2010-05-05 15:20:00,39.49,39.63,39.47,39.59,2637800.0,28.4717,28.5727,28.4573,28.5438,2637800.0
2010-05-05 15:30:00,39.6,39.6,39.47,39.51,3536600.0,28.551,28.551,28.4573,28.4861,3536600.0
2010-05-05 15:40:00,39.51,39.59,39.45,39.57,5894600.0,28.4861,28.5438,28.4429,28.5294,5894600.0
2010-05-05 15:50:00,39.56,39.67,39.56,39.61,8821400.0,28.5222,28.6015,28.5222,28.5582,8821400.0
2010-05-06 09:30:00,39.31,39.53,39.28,39.45,3492200.0,28.342,28.5006,28.3203,28.4429,3492200.0
2010-05-06 09:40:00,39.46,39.68,39.46,39.53,3414900.0,28.4501,28.6087,28.4501,28.5006,3414900.0
2010-05-06 09:50:00,39.52,39.6,39.42,39.57,3463700.0,28.4934,28.551,28.4213,28.5294,3463700.0
2010-05-06 10:00:00,39.57,39.76,39.53,39.63,3512500.0,28.5294,28.6664,28.5006,28.5727,3512500.0
2010-05-06 10:10:00,39.63,39.67,39.53,39.59,4959300.0,28.5727,28.6015,28.5006,28.5438,4959300.0
2010-05-06 10:20:00,39.59,39.62,39.43,39.43,4280100.0,28.5438,28.5655,28.4285,28.4285,4280100.0
2010-05-06 10:30:00,39.43,39.5,39.36,39.45,4384600.0,28.4285,28.4789,28.378,28.4429,4384600.0
2010-05-06 10:40:00,39.45,39.48,39.22,39.29,3678500.0,28.4429,28.4645,28.2771,28.3275,3678500.0
2010-05-06 10:50:00,39.27,39.34,39.14,39.24,4004700.0,28.3131,28.3636,28.2194,28.2915,4004700.0
2010-05-06 11:00:00,39.24,39.24,39.06,39.13,3894100.0,28.2915,28.2915,28.1617,28.2122,3894100.0
2010-05-06 11:10:00,39.13,39.14,38.9,39.03,6353600.0,28.2122,28.2194,28.0463,28.1401,6353600.0
2010-05-06 11:20:00,39.03,39.18,39.01,39.12,4188800.0,28.1401,28.2482,28.1257,28.205,4188800.0
2010-05-06 11:30:00,39.12,39.13,38.99,39.09,3352200.0,28.205,28.2122,28.1112,28.1833,3352200.0
2010-05-06 11:40:00,39.08,39.1,38.81,38.82,3423100.0,28.1761,28.1905,27.9815,27.9887,3423100.0
2010-05-06 11:50:00,38.82,38.99,38.8,38.99,4718700.0,27.9887,28.1112,27.9742,28.1112,4718700.0
2010-05-06 12:00:00,38.99,39.1,38.99,39.02,3193500.0,28.1112,28.1905,28.1112,28.1329,3193500.0
2010-05-06 12:10:00,39.02,39.25,39.02,39.12,2756700.0,28.1329,28.2987,28.1329,28.205,2756700.0
2010-05-06 12:20:00,39.13,39.19,39.02,39.06,1393300.0,28.2122,28.2554,28.1329,28.1617,1393300.0
2010-05-06 12:30:00,39.06,39.18,39.03,39.09,2683500.0,28.1617,28.2482,28.1401,28.1833,2683500.0
2010-05-06 12:40:00,39.08,39.09,38.9,38.9,2319600.0,28.1761,28.1833,28.0463,28.0463,2319600.0
2010-05-06 12:50:00,38.9,39.06,38.84,39.06,3272600.0,28.0463,28.1617,28.0031,28.1617,3272600.0
2010-05-06 13:00:00,39.05,39.1,38.96,38.99,1230500.0,28.1545,28.1905,28.0896,28.1112,1230500.0
2010-05-06 13:10:00,39.0,39.01,38.75,38.78,3777600.0,28.1184,28.1257,27.9382,27.9598,3777600.0
2010-05-06 13:20:00,38.77,38.81,38.67,38.76,3188000.0,27.9526,27.9815,27.8805,27.9454,3188000.0
2010-05-06 13:30:00,38.76,38.79,38.67,38.69,1695800.0,27.9454,27.967,27.8805,27.8949,1695800.0
2010-05-06 13:40:00,38.69,38.74,38.61,38.64,2735200.0,27.8949,27.931,27.8373,27.8589,2735200.0
2010-05-06 13:50:00,38.63,38.68,38.52,38.54,4099800.0,27.8517,27.8877,27.7724,27.7868,4099800.0
2010-05-06 14:00:00,38.54,38.6,38.28,38.28,4999600.0,27.7868,27.8301,27.5993,27.5993,4999600.0
2010-05-06 14:10:00,38.29,38.33,38.1,38.1,5562300.0,27.6065,27.6354,27.4696,27.4696,5562300.0
2010-05-06 14:20:00,38.11,38.21,37.87,38.02,12452600.0,27.4768,27.5489,27.3037,27.4119,12452600.0
2010-05-06 14:30:00,38.01,38.05,37.53,37.54,7942600.0,27.4047,27.4335,27.0586,27.0658,7942600.0
2010-05-06 14:40:00,37.54,37.62,36.58,36.99,11538900.0,27.0658,27.1235,26.3737,26.6693,11538900.0
2010-05-06 14:50:00,36.99,38.01,36.89,37.77,9368600.0,26.6693,27.4047,26.5972,27.2316,9368600.0
2010-05-06 15:00:00,37.77,38.33,37.59,38.28,10687700.0,27.2316,27.6354,27.1019,27.5993,10687700.0
2010-05-06 15:10:00,38.3,38.33,37.77,37.79,6350200.0,27.6138,27.6354,27.2316,27.2461,6350200.0
2010-05-06 15:20:00,37.78,37.8,37.49,37.78,6664100.0,27.2388,27.2533,27.0298,27.2388,6664100.0
2010-05-06 15:30:00,37.78,38.21,37.73,37.97,5903800.0,27.2388,27.5489,27.2028,27.3758,5903800.0
2010-05-06 15:40:00,37.98,39.6,37.92,38.34,7054100.0,27.383,28.551,27.3398,27.6426,7054100.0
2010-05-06 15:50:00,38.33,38.4,37.94,37.98,15790700.0,27.6354,27.6859,27.3542,27.383,15790700.0
2010-05-07 09:30:00,38.36,38.62,38.08,38.6,7343400.0,27.657,27.8445,27.4551,27.8301,7343400.0
2010-05-07 09:40:00,38.6,38.84,38.33,38.52,6613700.0,27.8301,28.0031,27.6354,27.7724,6613700.0
2010-05-07 09:50:00,38.52,38.7,38.33,38.33,6136200.0,27.7724,27.9021,27.6354,27.6354,6136200.0
2010-05-07 10:00:00,38.33,38.4,37.96,38.14,7817300.0,27.6354,27.6859,27.3686,27.4984,7817300.0
2010-05-07 10:10:00,38.15,38.28,37.95,37.96,7688600.0,27.5056,27.5993,27.3614,27.3686,7688600.0
2010-05-07 10:20:00,37.96,38.25,37.25,37.32,13224600.0,27.3686,27.5777,26.8567,26.9072,13224600.0
2010-05-07 10:30:00,37.43,37.86,37.35,37.81,10993700.0,26.9865,27.2965,26.9288,27.2605,10993700.0
2010-05-07 10:40:00,37.82,37.86,37.46,37.7,7344600.0,27.2677,27.2965,27.0081,27.1812,7344600.0
2010-05-07 10:50:00,37.75,37.98,37.63,37.79,7643300.0,27.2172,27.383,27.1307,27.2461,7643300.0
2010-05-07 11:00:00,37.78,38.25,37.73,38.25,7768600.0,27.2388,27.5777,27.2028,27.5777,7768600.0
2010-05-07 11:10:00,38.25,38.74,38.21,38.4,9143200.0,27.5777,27.931,27.5489,27.6859,9143200.0
2010-05-07 11:20:00,38.4,38.55,38.12,38.15,3692400.0,27.6859,27.794,27.484,27.5056,3692400.0
2010-05-07 11:30:00,38.15,38.29,37.91,38.11,5767800.0,27.5056,27.6065,27.3326,27.4768,5767800.0
2010-05-07 11:40:00,38.11,38.63,38.08,38.53,6095700.0,27.4768,27.8517,27.4551,27.7796,6095700.0
2010-05-07 11:50:00,38.53,38.55,38.27,38.38,3287600.0,27.7796,27.794,27.5921,27.6714,3287600.0
2010-05-07 12:00:00,38.38,38.63,38.22,38.59,2568300.0,27.6714,27.8517,27.5561,27.8228,2568300.0
2010-05-07 12:10:00,38.59,38.8,38.52,38.7,3253500.0,27.8228,27.9742,27.7724,27.9021,3253500.0
2010-05-07 12:20:00,38.7,38.7,38.29,38.35,2706900.0,27.9021,27.9021,27.6065,27.6498,2706900.0
2010-05-07 12:30:00,38.36,38.59,38.17,38.3,2980800.0,27.657,27.8228,27.52,27.6138,2980800.0
2010-05-07 12:40:00,38.3,38.46,38.29,38.39,1278600.0,27.6138,27.7291,27.6065,27.6786,1278600.0
2010-05-07 12:50:00,38.39,38.48,38.25,38.26,1064800.0,27.6786,27.7435,27.5777,27.5849,1064800.0
2010-05-07 13:00:00,38.26,38.36,38.11,38.13,2131600.0,27.5849,27.657,27.4768,27.4912,2131600.0
2010-05-07 13:10:00,38.12,38.36,38.1,38.21,4447500.0,27.484,27.657,27.4696,27.5489,4447500.0
2010-05-07 13:20:00,38.22,38.24,38.12,38.13,1399800.0,27.5561,27.5705,27.484,27.4912,1399800.0
2010-05-07 13:30:00,38.14,38.31,38.12,38.27,1122700.0,27.4984,27.621,27.484,27.5921,1122700.0
2010-05-07 13:40:00,38.27,38.48,38.25,38.43,1746400.0,27.5921,27.7435,27.5777,27.7075,1746400.0
2010-05-07 13:50:00,38.43,38.44,38.24,38.29,1411100.0,27.7075,27.7147,27.5705,27.6065,1411100.0
2010-05-07 14:00:00,38.3,38.37,38.14,38.15,1730600.0,27.6138,27.6642,27.4984,27.5056,1730600.0
2010-05-07 14:10:00,38.15,38.22,38.06,38.17,1974300.0,27.5056,27.5561,27.4407,27.52,1974300.0
2010-05-07 14:20:00,38.17,38.18,37.96,37.97,2245900.0,27.52,27.5272,27.3686,27.3758,2245900.0
2010-05-07 14:30:00,37.97,38.13,37.94,38.11,2138600.0,27.3758,27.4912,27.3542,27.4768,2138600.0
2010-05-07 14:40:00,38.11,38.29,38.09,38.15,3756400.0,27.4768,27.6065,27.4623,27.5056,3756400.0
2010-05-07 14:50:00,38.15,38.16,37.98,38.13,2427900.0,27.5056,27.5128,27.383,27.4912,2427900.0
2010-05-07 15:00:00,38.12,38.15,37.9,37.92,2225600.0,27.484,27.5056,27.3254,27.3398,2225600.0
2010-05-07 15:10:00,37.91,38.1,37.81,38.1,4053000.0,27.3326,27.4696,27.2605,27.4696,4053000.0
2010-05-07 15:20:00,38.1,38.18,37.98,38.05,2617600.0,27.4696,27.5272,27.383,27.4335,2617600.0
2010-05-07 15:30:00,38.05,38.07,37.86,37.94,3229100.0,27.4335,27.4479,27.2965,27.3542,3229100.0
2010-05-07 15:40:00,37.94,38.18,37.93,38.1,3815000.0,27.3542,27.5272,27.347,27.4696,3815000.0
2010-05-07 15:50:00,38.09,38.26,38.05,38.2,5880100.0,27.4623,27.5849,27.4335,27.5417,5880100.0
2010-05-10 09:30:00,40.63,40.68,40.57,40.65,8816100.0,29.2937,29.3297,29.2504,29.3081,8816100.0
2010-05-10 09:40:00,40.65,40.82,40.65,40.73,10437100.0,29.3081,29.4306,29.3081,29.3658,10437100.0
2010-05-10 09:50:00,40.73,40.73,40.52,40.6,9710300.0,29.3658,29.3658,29.2143,29.272,9710300.0
2010-05-10 10:00:00,40.59,40.6,40.47,40.54,6345200.0,29.2648,29.272,29.1783,29.2288,6345200.0
2010-05-10 10:10:00,40.54,40.71,40.53,40.61,6012500.0,29.2288,29.3513,29.2216,29.2792,6012500.0
2010-05-10 10:20:00,40.61,40.67,40.46,40.47,7156100.0,29.2792,29.3225,29.1711,29.1783,7156100.0
2010-05-10 10:30:00,40.47,40.57,40.46,40.53,6272100.0,29.1783,29.2504,29.1711,29.2216,6272100.0
2010-05-10 10:40:00,40.53,40.58,40.39,40.5,3077600.0,29.2216,29.2576,29.1206,29.1999,3077600.0
2010-05-10 10:50:00,40.5,40.56,40.43,40.52,3935100.0,29.1999,29.2432,29.1495,29.2143,3935100.0
2010-05-10 11:00:00,40.51,40.7,40.5,40.55,2372600.0,29.2071,29.3441,29.1999,29.236,2372600.0
2010-05-10 11:10:00,40.54,40.63,40.54,40.62,1991600.0,29.2288,29.2937,29.2288,29.2864,1991600.0
2010-05-10 11:20:00,40.62,40.65,40.53,40.65,2403800.0,29.2864,29.3081,29.2216,29.3081,2403800.0
2010-05-10 11:30:00,40.65,40.77,40.6,40.74,2753200.0,29.3081,29.3946,29.272,29.373,2753200.0
2010-05-10 11:40:00,40.74,40.8,40.68,40.76,1865000.0,29.373,29.4162,29.3297,29.3874,1865000.0
2010-05-10 11:50:00,40.76,40.89,40.75,40.83,4521200.0,29.3874,29.4811,29.3802,29.4378,4521200.0
2010-05-10 12:00:00,40.84,40.85,40.74,40.8,1966300.0,29.4451,29.4523,29.373,29.4162,1966300.0
2010-05-10 12:10:00,40.8,40.83,40.76,40.76,925300.0,29.4162,29.4378,29.3874,29.3874,925300.0
2010-05-10 12:20:00,40.76,40.77,40.62,40.62,1431800.0,29.3874,29.3946,29.2864,29.2864,1431800.0
2010-05-10 12:30:00,40.63,40.68,40.6,40.65,1561800.0,29.2937,29.3297,29.272,29.3081,1561800.0
2010-05-10 12:40:00,40.66,40.68,40.63,40.65,1669800.0,29.3153,29.3297,29.2937,29.3081,1669800.0
2010-05-10 12:50:00,40.64,40.69,40.62,40.64,1567400.0,29.3009,29.3369,29.2864,29.3009,1567400.0
2010-05-10 13:00:00,40.64,40.67,40.44,40.47,5327600.0,29.3009,29.3225,29.1567,29.1783,5327600.0
2010-05-10 13:10:00,40.48,40.6,40.45,40.59,5947300.0,29.1855,29.272,29.1639,29.2648,5947300.0
2010-05-10 13:20:00,40.59,40.75,40.56,40.63,3407200.0,29.2648,29.3802,29.2432,29.2937,3407200.0
2010-05-10 13:30:00,40.62,40.74,40.62,40.7,2879700.0,29.2864,29.373,29.2864,29.3441,2879700.0
2010-05-10 13:40:00,40.7,40.7,40.56,40.67,3159000.0,29.3441,29.3441,29.2432,29.3225,3159000.0
2010-05-10 13:50:00,40.68,40.73,40.6,40.6,2060200.0,29.3297,29.3658,29.272,29.272,2060200.0
2010-05-10 14:00:00,40.61,40.63,40.51,40.63,3899700.0,29.2792,29.2937,29.2071,29.2937,3899700.0
2010-05-10 14:10:00,40.63,40.64,40.56,40.57,2070200.0,29.2937,29.3009,29.2432,29.2504,2070200.0
2010-05-10 14:20:00,40.58,40.67,40.55,40.57,1760300.0,29.2576,29.3225,29.236,29.2504,1760300.0
2010-05-10 14:30:00,40.57,40.63,40.53,40.54,2064700.0,29.2504,29.2937,29.2216,29.2288,2064700.0
2010-05-10 14:40:00,40.53,40.64,40.52,40.63,2039700.0,29.2216,29.3009,29.2143,29.2937,2039700.0
2010-05-10 14:50:00,40.64,40.7,40.63,40.7,1432000.0,29.3009,29.3441,29.2937,29.3441,1432000.0
2010-05-10 15:00:00,40.69,40.71,40.56,40.58,2917800.0,29.3369,29.3513,29.2432,29.2576,2917800.0
2010-05-10 15:10:00,40.59,40.7,40.55,40.6,3218200.0,29.2648,29.3441,29.236,29.272,3218200.0
2010-05-10 15:20:00,40.6,40.7,40.58,40.65,1308200.0,29.272,29.3441,29.2576,29.3081,1308200.0
2010-05-10 15:30:00,40.65,40.73,40.61,40.73,3206500.0,29.3081,29.3658,29.2792,29.3658,3206500.0
2010-05-10 15:40:00,40.72,40.81,40.71,40.79,4780300.0,29.3585,29.4234,29.3513,29.409,4780300.0
2010-05-10 15:50:00,40.79,40.97,40.78,40.96,16951900.0,29.409,29.5388,29.4018,29.5316,16951900.0
2010-05-11 09:30:00,40.0,40.16,39.9,40.13,6914200.0,28.8394,28.9548,28.7673,28.9332,6914200.0
2010-05-11 09:40:00,40.13,40.25,40.08,40.21,5645100.0,28.9332,29.0197,28.8971,28.9908,5645100.0
2010-05-11 09:50:00,40.21,40.32,40.18,40.21,4843900.0,28.9908,29.0701,28.9692,28.9908,4843900.0
2010-05-11 10:00:00,40.2,40.3,40.14,40.18,3089600.0,28.9836,29.0557,28.9404,28.9692,3089600.0
2010-05-11 10:10:00,40.18,40.32,40.14,40.28,4628200.0,28.9692,29.0701,28.9404,29.0413,4628200.0
2010-05-11 10:20:00,40.29,40.4,40.29,40.29,3720900.0,29.0485,29.1278,29.0485,29.0485,3720900.0
2010-05-11 10:30:00,40.3,40.31,40.21,40.3,2461100.0,29.0557,29.0629,28.9908,29.0557,2461100.0
2010-05-11 10:40:00,40.3,40.43,40.27,40.34,2835200.0,29.0557,29.1495,29.0341,29.0846,2835200.0
2010-05-11 10:50:00,40.34,40.35,40.25,40.28,2208600.0,29.0846,29.0918,29.0197,29.0413,2208600.0
2010-05-11 11:00:00,40.27,40.44,40.26,40.44,2531600.0,29.0341,29.1567,29.0269,29.1567,2531600.0
2010-05-11 11:10:00,40.44,40.5,40.41,40.49,1692500.0,29.1567,29.1999,29.135,29.1927,1692500.0
2010-05-11 11:20:00,40.48,40.49,40.38,40.46,2111600.0,29.1855,29.1927,29.1134,29.1711,2111600.0
2010-05-11 11:30:00,40.46,40.59,40.39,40.54,2695600.0,29.1711,29.2648,29.1206,29.2288,2695600.0
2010-05-11 11:40:00,40.54,40.66,40.51,40.54,2363700.0,29.2288,29.3153,29.2071,29.2288,2363700.0
2010-05-11 11:50:00,40.54,40.61,40.5,40.57,1582900.0,29.2288,29.2792,29.1999,29.2504,1582900.0
2010-05-11 12:00:00,40.57,40.72,40.53,40.7,2201700.0,29.2504,29.3585,29.2216,29.3441,2201700.0
2010-05-11 12:10:00,40.7,40.73,40.65,40.68,2974300.0,29.3441,29.3658,29.3081,29.3297,2974300.0
2010-05-11 12:20:00,40.69,40.7,40.61,40.65,1586100.0,29.3369,29.3441,29.2792,29.3081,1586100.0
2010-05-11 12:30:00,40.65,40.69,40.61,40.66,2077100.0,29.3081,29.3369,29.2792,29.3153,2077100.0
2010-05-11 12:40:00,40.65,40.77,40.64,40.76,2616500.0,29.3081,29.3946,29.3009,29.3874,2616500.0
2010-05-11 12:50:00,40.76,40.79,40.72,40.78,1934600.0,29.3874,29.409,29.3585,29.4018,1934600.0
2010-05-11 13:00:00,40.78,40.79,40.68,40.73,1263700.0,29.4018,29.409,29.3297,29.3658,1263700.0
2010-05-11 13:10:00,40.72,40.74,40.63,40.63,1165300.0,29.3585,29.373,29.2937,29.2937,1165300.0
2010-05-11 13:20:00,40.63,40.7,40.62,40.68,2018000.0,29.2937,29.3441,29.2864,29.3297,2018000.0
2010-05-11 13:30:00,40.68,40.73,40.63,40.67,1764000.0,29.3297,29.3658,29.2937,29.3225,1764000.0
2010-05-11 13:40:00,40.67,40.8,40.63,40.77,1701800.0,29.3225,29.4162,29.2937,29.3946,1701800.0
2010-05-11 13:50:00,40.77,40.78,40.67,40.68,1438900.0,29.3946,29.4018,29.3225,29.3297,1438900.0
2010-05-11 14:00:00,40.68,40.72,40.61,40.63,961000.0,29.3297,29.3585,29.2792,29.2937,961000.0
2010-05-11 14:10:00,40.62,40.63,40.36,40.43,4257800.0,29.2864,29.2937,29.099,29.1495,4257800.0
2010-05-11 14:20:00,40.43,40.55,40.4,40.43,3032400.0,29.1495,29.236,29.1278,29.1495,3032400.0
2010-05-11 14:30:00,40.42,40.55,40.32,40.4,5862200.0,29.1422,29.236,29.0701,29.1278,5862200.0
2010-05-11 14:40:00,40.4,40.5,40.33,40.47,2293400.0,29.1278,29.1999,29.0774,29.1783,2293400.0
2010-05-11 14:50:00,40.48,40.5,40.37,40.39,1164800.0,29.1855,29.1999,29.1062,29.1206,1164800.0
2010-05-11 15:00:00,40.39,40.4,40.25,40.28,2672200.0,29.1206,29.1278,29.0197,29.0413,2672200.0
2010-05-11 15:10:00,40.28,40.38,40.23,40.25,2680600.0,29.0413,29.1134,29.0053,29.0197,2680600.0
2010-05-11 15:20:00,40.25,40.45,40.21,40.35,2956700.0,29.0197,29.1639,28.9908,29.0918,2956700.0
2010-05-11 15:30:00,40.34,40.45,40.27,40.42,2269400.0,29.0846,29.1639,29.0341,29.1422,2269400.0
2010-05-11 15:40:00,40.42,40.42,40.31,40.32,3162900.0,29.1422,29.1422,29.0629,29.0701,3162900.0
2010-05-11 15:50:00,40.31,40.34,40.19,40.21,7378800.0,29.0629,29.0846,28.9764,28.9908,7378800.0
2010-05-12 09:30:00,40.54,40.61,40.4,40.58,3276100.0,29.2288,29.2792,29.1278,29.2576,3276100.0
2010-05-12 09:40:00,40.57,40.58,40.44,40.53,3231300.0,29.2504,29.2576,29.1567,29.2216,3231300.0
2010-05-12 09:50:00,40.53,40.66,40.44,40.65,2894700.0,29.2216,29.3153,29.1567,29.3081,2894700.0
2010-05-12 10:00:00,40.66,40.74,40.6,40.65,3386600.0,29.3153,29.373,29.272,29.3081,3386600.0
2010-05-12 10:10:00,40.64,40.75,40.55,40.56,2800900.0,29.3009,29.3802,29.236,29.2432,2800900.0
2010-05-12 10:20:00,40.56,40.65,40.56,40.64,1302700.0,29.2432,29.3081,29.2432,29.3009,1302700.0
2010-05-12 10:30:00,40.64,40.69,40.49,40.54,1738200.0,29.3009,29.3369,29.1927,29.2288,1738200.0
2010-05-12 10:40:00,40.54,40.63,40.52,40.61,937900.0,29.2288,29.2937,29.2143,29.2792,937900.0
2010-05-12 10:50:00,40.61,40.67,40.6,40.63,2019800.0,29.2792,29.3225,29.272,29.2937,2019800.0
2010-05-12 11:00:00,40.63,40.74,40.6,40.71,1391900.0,29.2937,29.373,29.272,29.3513,1391900.0
2010-05-12 11:10:00,40.7,40.71,40.56,40.62,2626700.0,29.3441,29.3513,29.2432,29.2864,2626700.0
2010-05-12 11:20:00,40.62,40.64,40.48,40.48,2182000.0,29.2864,29.3009,29.1855,29.1855,2182000.0
2010-05-12 11:30:00,40.48,40.57,40.48,40.54,1451200.0,29.1855,29.2504,29.1855,29.2288,1451200.0
2010-05-12 11:40:00,40.55,40.57,40.47,40.49,1324100.0,29.236,29.2504,29.1783,29.1927,1324100.0
2010-05-12 11:50:00,40.49,40.59,40.43,40.57,1945000.0,29.1927,29.2648,29.1495,29.2504,1945000.0
2010-05-12 12:00:00,40.57,40.6,40.56,40.58,880200.0,29.2504,29.272,29.2432,29.2576,880200.0
2010-05-12 12:10:00,40.56,40.63,40.56,40.61,634800.0,29.2432,29.2937,29.2432,29.2792,634800.0
2010-05-12 12:20:00,40.62,40.62,40.55,40.59,451600.0,29.2864,29.2864,29.236,29.2648,451600.0
2010-05-12 12:30:00,40.6,40.63,40.54,40.55,754400.0,29.272,29.2937,29.2288,29.236,754400.0
2010-05-12 12:40:00,40.6,40.61,40.56,40.58,541700.0,29.272,29.2792,29.2432,29.2576,541700.0
2010-05-12 12:50:00,40.58,40.63,40.56,40.62,398500.0,29.2576,29.2937,29.2432,29.2864,398500.0
2010-05-12 13:00:00,40.63,40.71,40.6,40.67,994000.0,29.2937,29.3513,29.272,29.3225,994000.0
2010-05-12 13:10:00,40.66,40.73,40.64,40.69,974200.0,29.3153,29.3658,29.3009,29.3369,974200.0
2010-05-12 13:20:00,40.69,40.69,40.57,40.61,1018200.0,29.3369,29.3369,29.2504,29.2792,1018200.0
2010-05-12 13:30:00,40.63,40.66,40.6,40.62,858600.0,29.2937,29.3153,29.272,29.2864,858600.0
2010-05-12 13:40:00,40.62,40.67,40.56,40.67,1027000.0,29.2864,29.3225,29.2432,29.3225,1027000.0
2010-05-12 13:50:00,40.66,40.68,40.56,40.59,1303000.0,29.3153,29.3297,29.2432,29.2648,1303000.0
2010-05-12 14:00:00,40.58,40.64,40.56,40.58,1699000.0,29.2576,29.3009,29.2432,29.2576,1699000.0
2010-05-12 14:10:00,40.58,40.68,40.55,40.66,987500.0,29.2576,29.3297,29.236,29.3153,987500.0
2010-05-12 14:20:00,40.67,40.71,40.6,40.69,993500.0,29.3225,29.3513,29.272,29.3369,993500.0
2010-05-12 14:30:00,40.69,40.72,40.63,40.65,1142800.0,29.3369,29.3585,29.2937,29.3081,1142800.0
2010-05-12 14:40:00,40.65,40.7,40.63,40.66,868100.0,29.3081,29.3441,29.2937,29.3153,868100.0
2010-05-12 14:50:00,40.66,40.69,40.61,40.69,916200.0,29.3153,29.3369,29.2792,29.3369,916200.0
2010-05-12 15:00:00,40.69,40.77,40.67,40.72,1139700.0,29.3369,29.3946,29.3225,29.3585,1139700.0
2010-05-12 15:10:00,40.73,40.73,40.63,40.66,1638200.0,29.3658,29.3658,29.2937,29.3153,1638200.0
2010-05-12 15:20:00,40.65,40.71,40.63,40.67,1039300.0,29.3081,29.3513,29.2937,29.3225,1039300.0
2010-05-12 15:30:00,40.67,40.69,40.6,40.62,1422600.0,29.3225,29.3369,29.272,29.2864,1422600.0
2010-05-12 15:40:00,40.62,40.7,40.61,40.68,1915400.0,29.2864,29.3441,29.2792,29.3297,1915400.0
2010-05-12 15:50:00,40.68,40.75,40.65,40.69,6504400.0,29.3297,29.3802,29.3081,29.3369,6504400.0
2010-05-13 09:30:00,40.7,40.74,40.41,40.52,3966000.0,29.3441,29.373,29.135,29.2143,3966000.0
2010-05-13 09:40:00,40.52,40.71,40.46,40.68,2063900.0,29.2143,29.3513,29.1711,29.3297,2063900.0
2010-05-13 09:50:00,40.68,40.75,40.64,40.65,3388100.0,29.3297,29.3802,29.3009,29.3081,3388100.0
2010-05-13 10:00:00,40.65,40.75,40.6,40.75,2260300.0,29.3081,29.3802,29.272,29.3802,2260300.0
2010-05-13 10:10:00,40.74,40.85,40.61,40.85,2562900.0,29.373,29.4523,29.2792,29.4523,2562900.0
2010-05-13 10:20:00,40.84,40.85,40.73,40.78,1718000.0,29.4451,29.4523,29.3658,29.4018,1718000.0
2010-05-13 10:30:00,40.79,40.93,40.74,40.89,1650400.0,29.409,29.5099,29.373,29.4811,1650400.0
2010-05-13 10:40:00,40.89,40.92,40.84,40.87,966000.0,29.4811,29.5027,29.4451,29.4667,966000.0
2010-05-13 10:50:00,40.87,40.87,40.73,40.73,1526500.0,29.4667,29.4667,29.3658,29.3658,1526500.0
2010-05-13 11:00:00,40.74,40.75,40.63,40.7,2880400.0,29.373,29.3802,29.2937,29.3441,2880400.0
2010-05-13 11:10:00,40.7,40.79,40.69,40.78,1022700.0,29.3441,29.409,29.3369,29.4018,1022700.0
2010-05-13 11:20:00,40.78,40.85,40.76,40.78,2092900.0,29.4018,29.4523,29.3874,29.4018,2092900.0
2010-05-13 11:30:00,40.78,40.81,40.67,40.68,1370900.0,29.4018,29.4234,29.3225,29.3297,1370900.0
2010-05-13 11:40:00,40.67,40.85,40.65,40.74,1192100.0,29.3225,29.4523,29.3081,29.373,1192100.0
2010-05-13 11:50:00,40.74,40.74,40.65,40.72,2607500.0,29.373,29.373,29.3081,29.3585,2607500.0
2010-05-13 12:00:00,40.72,40.76,40.67,40.74,3129100.0,29.3585,29.3874,29.3225,29.373,3129100.0
2010-05-13 12:10:00,40.74,40.77,40.64,40.68,1751400.0,29.373,29.3946,29.3009,29.3297,1751400.0
2010-05-13 12:20:00,40.68,40.74,40.67,40.72,479800.0,29.3297,29.373,29.3225,29.3585,479800.0
2010-05-13 12:30:00,40.73,40.76,40.71,40.72,344600.0,29.3658,29.3874,29.3513,29.3585,344600.0
2010-05-13 12:40:00,40.71,40.81,40.71,40.75,317700.0,29.3513,29.4234,29.3513,29.3802,317700.0
2010-05-13 12:50:00,40.74,40.77,40.72,40.73,288500.0,29.373,29.3946,29.3585,29.3658,288500.0
2010-05-13 13:00:00,40.73,40.73,40.68,40.7,529900.0,29.3658,29.3658,29.3297,29.3441,529900.0
2010-05-13 13:10:00,40.7,40.84,40.69,40.81,902000.0,29.3441,29.4451,29.3369,29.4234,902000.0
2010-05-13 13:20:00,40.81,40.84,40.78,40.81,577500.0,29.4234,29.4451,29.4018,29.4234,577500.0
2010-05-13 13:30:00,40.81,40.86,40.79,40.81,735500.0,29.4234,29.4595,29.409,29.4234,735500.0
2010-05-13 13:40:00,40.81,40.82,40.72,40.76,1302800.0,29.4234,29.4306,29.3585,29.3874,1302800.0
2010-05-13 13:50:00,40.77,40.77,40.71,40.73,458700.0,29.3946,29.3946,29.3513,29.3658,458700.0
2010-05-13 14:00:00,40.74,40.83,40.73,40.81,1409000.0,29.373,29.4378,29.3658,29.4234,1409000.0
2010-05-13 14:10:00,40.81,40.83,40.77,40.78,695300.0,29.4234,29.4378,29.3946,29.4018,695300.0
2010-05-13 14:20:00,40.79,40.82,40.75,40.75,1769600.0,29.409,29.4306,29.3802,29.3802,1769600.0
2010-05-13 14:30:00,40.76,40.78,40.69,40.73,1850400.0,29.3874,29.4018,29.3369,29.3658,1850400.0
2010-05-13 14:40:00,40.73,40.74,40.6,40.6,1561200.0,29.3658,29.373,29.272,29.272,1561200.0
2010-05-13 14:50:00,40.61,40.62,40.54,40.59,1190600.0,29.2792,29.2864,29.2288,29.2648,1190600.0
2010-05-13 15:00:00,40.59,40.66,40.55,40.56,1347200.0,29.2648,29.3153,29.236,29.2432,1347200.0
2010-05-13 15:10:00,40.55,40.56,40.36,40.38,2943200.0,29.236,29.2432,29.099,29.1134,2943200.0
2010-05-13 15:20:00,40.38,40.75,40.37,40.44,1428100.0,29.1134,29.3802,29.1062,29.1567,1428100.0
2010-05-13 15:30:00,40.43,40.48,40.32,40.37,2144700.0,29.1495,29.1855,29.0701,29.1062,2144700.0
2010-05-13 15:40:00,40.37,40.48,40.29,40.45,2229500.0,29.1062,29.1855,29.0485,29.1639,2229500.0
2010-05-13 15:50:00,40.45,40.54,40.32,40.33,4838500.0,29.1639,29.2288,29.0701,29.0774,4838500.0
2010-05-14 09:30:00,40.03,40.06,39.81,39.83,5159600.0,28.8611,28.8827,28.7024,28.7169,5159600.0
2010-05-14 09:40:00,39.83,39.83,39.6,39.66,5224800.0,28.7169,28.7169,28.551,28.5943,5224800.0
2010-05-14 09:50:00,39.66,39.7,39.57,39.62,3686600.0,28.5943,28.6231,28.5294,28.5655,3686600.0
2010-05-14 10:00:00,39.62,39.65,39.45,39.65,6512600.0,28.5655,28.5871,28.4429,28.5871,6512600.0
2010-05-14 10:10:00,39.64,39.77,39.6,39.61,3162300.0,28.5799,28.6736,28.551,28.5582,3162300.0
2010-05-14 10:20:00,39.61,39.8,39.59,39.7,2580400.0,28.5582,28.6952,28.5438,28.6231,2580400.0
2010-05-14 10:30:00,39.72,39.75,39.56,39.58,2065100.0,28.6376,28.6592,28.5222,28.5366,2065100.0
2010-05-14 10:40:00,39.58,39.66,39.5,39.65,2622200.0,28.5366,28.5943,28.4789,28.5871,2622200.0
2010-05-14 10:50:00,39.65,39.66,39.56,39.58,1543300.0,28.5871,28.5943,28.5222,28.5366,1543300.0
2010-05-14 11:00:00,39.59,39.59,39.3,39.32,4580700.0,28.5438,28.5438,28.3347,28.3492,4580700.0
2010-05-14 11:10:00,39.31,39.37,39.22,39.24,3016900.0,28.342,28.3852,28.2771,28.2915,3016900.0
2010-05-14 11:20:00,39.24,39.35,39.1,39.3,4835600.0,28.2915,28.3708,28.1905,28.3347,4835600.0
2010-05-14 11:30:00,39.3,39.45,39.27,39.4,2813500.0,28.3347,28.4429,28.3131,28.4068,2813500.0
2010-05-14 11:40:00,39.39,39.43,39.31,39.32,3313100.0,28.3996,28.4285,28.342,28.3492,3313100.0
2010-05-14 11:50:00,39.31,39.34,39.21,39.31,3046700.0,28.342,28.3636,28.2699,28.342,3046700.0
2010-05-14 12:00:00,39.32,39.35,39.12,39.17,1846200.0,28.3492,28.3708,28.205,28.241,1846200.0
2010-05-14 12:10:00,39.17,39.31,39.16,39.3,1140900.0,28.241,28.342,28.2338,28.3347,1140900.0
2010-05-14 12:20:00,39.3,39.4,39.22,39.33,1671600.0,28.3347,28.4068,28.2771,28.3564,1671600.0
2010-05-14 12:30:00,39.33,39.42,39.31,39.41,875500.0,28.3564,28.4213,28.342,28.414,875500.0
2010-05-14 12:40:00,39.41,39.49,39.33,39.33,1970400.0,28.414,28.4717,28.3564,28.3564,1970400.0
2010-05-14 12:50:00,39.33,39.51,39.33,39.49,1179500.0,28.3564,28.4861,28.3564,28.4717,1179500.0
2010-05-14 13:00:00,39.5,39.56,39.39,39.44,802900.0,28.4789,28.5222,28.3996,28.4357,802900.0
2010-05-14 13:10:00,39.45,39.65,39.31,39.31,1142200.0,28.4429,28.5871,28.342,28.342,1142200.0
2010-05-14 13:20:00,39.31,39.41,39.31,39.35,813600.0,28.342,28.414,28.342,28.3708,813600.0
2010-05-14 13:30:00,39.35,39.36,39.26,39.3,1131700.0,28.3708,28.378,28.3059,28.3347,1131700.0
2010-05-14 13:40:00,39.31,39.38,39.26,39.33,955800.0,28.342,28.3924,28.3059,28.3564,955800.0
2010-05-14 13:50:00,39.33,39.44,39.26,39.35,954100.0,28.3564,28.4357,28.3059,28.3708,954100.0
2010-05-14 14:00:00,39.36,39.45,39.35,39.36,1381500.0,28.378,28.4429,28.3708,28.378,1381500.0
2010-05-14 14:10:00,39.36,39.37,39.22,39.28,978000.0,28.378,28.3852,28.2771,28.3203,978000.0
2010-05-14 14:20:00,39.28,39.4,39.28,39.38,1439500.0,28.3203,28.4068,28.3203,28.3924,1439500.0
2010-05-14 14:30:00,39.38,39.48,39.35,39.45,1190700.0,28.3924,28.4645,28.3708,28.4429,1190700.0
2010-05-14 14:40:00,39.45,39.46,39.39,39.41,1557300.0,28.4429,28.4501,28.3996,28.414,1557300.0
2010-05-14 14:50:00,39.4,39.46,39.29,39.3,2307800.0,28.4068,28.4501,28.3275,28.3347,2307800.0
2010-05-14 15:00:00,39.31,39.36,39.28,39.34,1850100.0,28.342,28.378,28.3203,28.3636,1850100.0
2010-05-14 15:10:00,39.33,39.39,39.27,39.29,1175200.0,28.3564,28.3996,28.3131,28.3275,1175200.0
2010-05-14 15:20:00,39.29,39.32,39.2,39.29,1507000.0,28.3275,28.3492,28.2626,28.3275,1507000.0
2010-05-14 15:30:00,39.3,39.36,39.24,39.31,1404100.0,28.3347,28.378,28.2915,28.342,1404100.0
2010-05-14 15:40:00,39.3,39.46,39.29,39.45,3484900.0,28.3347,28.4501,28.3275,28.4429,3484900.0
2010-05-14 15:50:00,39.45,39.64,39.35,39.5,11610000.0,28.4429,28.5799,28.3708,28.4789,11610000.0
2010-05-17 09:30:00,39.4,39.67,39.38,39.64,3047800.0,28.4068,28.6015,28.3924,28.5799,3047800.0
2010-05-17 09:40:00,39.63,39.65,39.42,39.47,3664100.0,28.5727,28.5871,28.4213,28.4573,3664100.0
2010-05-17 09:50:00,39.47,39.5,39.09,39.32,2899300.0,28.4573,28.4789,28.1833,28.3492,2899300.0
2010-05-17 10:00:00,39.33,39.38,39.24,39.29,2319300.0,28.3564,28.3924,28.2915,28.3275,2319300.0
2010-05-17 10:10:00,39.28,39.47,39.25,39.45,1481200.0,28.3203,28.4573,28.2987,28.4429,1481200.0
2010-05-17 10:20:00,39.45,39.46,39.31,39.39,1170900.0,28.4429,28.4501,28.342,28.3996,1170900.0
2010-05-17 10:30:00,39.39,39.43,39.31,39.33,1124100.0,28.3996,28.4285,28.342,28.3564,1124100.0
2010-05-17 10:40:00,39.34,39.37,39.22,39.24,1873900.0,28.3636,28.3852,28.2771,28.2915,1873900.0
2010-05-17 10:50:00,39.24,39.33,39.2,39.21,1897000.0,28.2915,28.3564,28.2626,28.2699,1897000.0
2010-05-17 11:00:00,39.2,39.25,39.08,39.13,1700300.0,28.2626,28.2987,28.1761,28.2122,1700300.0
2010-05-17 11:10:00,39.13,39.31,38.92,38.94,3197400.0,28.2122,28.342,28.0608,28.0752,3197400.0
2010-05-17 11:20:00,38.94,39.0,38.87,38.98,2691300.0,28.0752,28.1184,28.0247,28.104,2691300.0
2010-05-17 11:30:00,38.98,39.02,38.92,38.99,1950700.0,28.104,28.1329,28.0608,28.1112,1950700.0
2010-05-17 11:40:00,38.99,39.02,38.86,38.89,1844200.0,28.1112,28.1329,28.0175,28.0391,1844200.0
2010-05-17 11:50:00,38.89,38.89,38.69,38.71,3006900.0,28.0391,28.0391,27.8949,27.9094,3006900.0
2010-05-17 12:00:00,38.72,39.08,38.4,38.41,8391300.0,27.9166,28.1761,27.6859,27.6931,8391300.0
2010-05-17 12:10:00,38.41,38.61,38.4,38.57,4429600.0,27.6931,27.8373,27.6859,27.8084,4429600.0
2010-05-17 12:20:00,38.58,38.68,38.55,38.55,2401500.0,27.8156,27.8877,27.794,27.794,2401500.0
2010-05-17 12:30:00,38.55,38.7,38.55,38.63,1745600.0,27.794,27.9021,27.794,27.8517,1745600.0
2010-05-17 12:40:00,38.64,38.69,38.57,38.63,1843000.0,27.8589,27.8949,27.8084,27.8517,1843000.0
2010-05-17 12:50:00,38.63,38.63,38.46,38.49,1548200.0,27.8517,27.8517,27.7291,27.7507,1548200.0
2010-05-17 13:00:00,38.49,38.55,38.46,38.5,1507400.0,27.7507,27.794,27.7291,27.758,1507400.0
2010-05-17 13:10:00,38.51,38.75,38.5,38.75,1435000.0,27.7652,27.9382,27.758,27.9382,1435000.0
2010-05-17 13:20:00,38.74,38.83,38.7,38.79,1705900.0,27.931,27.9959,27.9021,27.967,1705900.0
2010-05-17 13:30:00,38.79,38.89,38.73,38.74,1917200.0,27.967,28.0391,27.9238,27.931,1917200.0
2010-05-17 13:40:00,38.74,38.76,38.64,38.71,1225700.0,27.931,27.9454,27.8589,27.9094,1225700.0
2010-05-17 13:50:00,38.71,38.84,38.65,38.82,1111200.0,27.9094,28.0031,27.8661,27.9887,1111200.0
2010-05-17 14:00:00,38.81,38.93,38.7,38.8,1517200.0,27.9815,28.068,27.9021,27.9742,1517200.0
2010-05-17 14:10:00,38.8,38.93,38.8,38.92,809600.0,27.9742,28.068,27.9742,28.0608,809600.0
2010-05-17 14:20:00,38.92,38.94,38.78,38.84,1175800.0,28.0608,28.0752,27.9598,28.0031,1175800.0
2010-05-17 14:30:00,38.83,38.94,38.82,38.92,1593900.0,27.9959,28.0752,27.9887,28.0608,1593900.0
2010-05-17 14:40:00,38.92,39.05,38.92,39.01,1304900.0,28.0608,28.1545,28.0608,28.1257,1304900.0
2010-05-17 14:50:00,39.01,39.1,38.99,39.09,1530400.0,28.1257,28.1905,28.1112,28.1833,1530400.0
2010-05-17 15:00:00,39.09,39.2,39.0,39.03,1961400.0,28.1833,28.2626,28.1184,28.1401,1961400.0
2010-05-17 15:10:00,39.03,39.09,38.7,38.94,1642800.0,28.1401,28.1833,27.9021,28.0752,1642800.0
2010-05-17 15:20:00,38.95,39.1,38.87,39.02,2333200.0,28.0824,28.1905,28.0247,28.1329,2333200.0
2010-05-17 15:30:00,39.01,39.29,39.0,39.28,4560600.0,28.1257,28.3275,28.1184,28.3203,4560600.0
2010-05-17 15:40:00,39.28,39.35,38.5,39.29,4419300.0,28.3203,28.3708,27.758,28.3275,4419300.0
2010-05-17 15:50:00,39.28,39.33,39.24,39.25,7188200.0,28.3203,28.3564,28.2915,28.2987,7188200.0
2010-05-18 09:30:00,39.64,39.72,39.56,39.57,4796800.0,28.5799,28.6376,28.5222,28.5294,4796800.0
2010-05-18 09:40:00,39.57,39.76,39.55,39.75,2425400.0,28.5294,28.6664,28.515,28.6592,2425400.0
2010-05-18 09:50:00,39.74,39.79,39.71,39.73,4165200.0,28.652,28.688,28.6303,28.6448,4165200.0
2010-05-18 10:00:00,39.73,39.74,39.6,39.63,3359700.0,28.6448,28.652,28.551,28.5727,3359700.0
2010-05-18 10:10:00,39.64,39.72,39.54,39.69,2407500.0,28.5799,28.6376,28.5078,28.6159,2407500.0
2010-05-18 10:20:00,39.7,39.7,39.54,39.56,1595800.0,28.6231,28.6231,28.5078,28.5222,1595800.0
2010-05-18 10:30:00,39.56,39.57,39.46,39.53,2299500.0,28.5222,28.5294,28.4501,28.5006,2299500.0
2010-05-18 10:40:00,39.52,39.54,39.23,39.25,4712200.0,28.4934,28.5078,28.2843,28.2987,4712200.0
2010-05-18 10:50:00,39.26,39.35,39.17,39.34,1754000.0,28.3059,28.3708,28.241,28.3636,1754000.0
2010-05-18 11:00:00,39.33,39.4,39.27,39.35,1553500.0,28.3564,28.4068,28.3131,28.3708,1553500.0
2010-05-18 11:10:00,39.35,39.48,39.32,39.43,1572700.0,28.3708,28.4645,28.3492,28.4285,1572700.0
2010-05-18 11:20:00,39.43,39.5,39.37,39.49,1196800.0,28.4285,28.4789,28.3852,28.4717,1196800.0
2010-05-18 11:30:00,39.49,39.52,39.41,39.42,1821000.0,28.4717,28.4934,28.414,28.4213,1821000.0
2010-05-18 11:40:00,39.42,39.42,39.16,39.21,1922300.0,28.4213,28.4213,28.2338,28.2699,1922300.0
2010-05-18 11:50:00,39.21,39.27,39.19,39.21,1307800.0,28.2699,28.3131,28.2554,28.2699,1307800.0
2010-05-18 12:00:00,39.21,39.35,39.04,39.15,1880800.0,28.2699,28.3708,28.1473,28.2266,1880800.0
2010-05-18 12:10:00,39.16,39.29,39.13,39.26,1298800.0,28.2338,28.3275,28.2122,28.3059,1298800.0
2010-05-18 12:20:00,39.25,39.28,39.15,39.28,1543300.0,28.2987,28.3203,28.2266,28.3203,1543300.0
2010-05-18 12:30:00,39.27,39.34,39.24,39.25,1018600.0,28.3131,28.3636,28.2915,28.2987,1018600.0
2010-05-18 12:40:00,39.25,39.41,39.24,39.35,979200.0,28.2987,28.414,28.2915,28.3708,979200.0
2010-05-18 12:50:00,39.35,39.37,39.13,39.15,1789700.0,28.3708,28.3852,28.2122,28.2266,1789700.0
2010-05-18 13:00:00,39.14,39.23,38.97,39.07,2200400.0,28.2194,28.2843,28.0968,28.1689,2200400.0
2010-05-18 13:10:00,39.07,39.11,38.92,38.96,2107400.0,28.1689,28.1978,28.0608,28.0896,2107400.0
2010-05-18 13:20:00,38.96,39.12,38.96,39.05,2230300.0,28.0896,28.205,28.0896,28.1545,2230300.0
2010-05-18 13:30:00,39.04,39.11,38.9,38.99,1458100.0,28.1473,28.1978,28.0463,28.1112,1458100.0
2010-05-18 13:40:00,39.0,39.0,38.82,38.89,3110900.0,28.1184,28.1184,27.9887,28.0391,3110900.0
2010-05-18 13:50:00,38.9,38.92,38.71,38.71,3117500.0,28.0463,28.0608,27.9094,27.9094,3117500.0
2010-05-18 14:00:00,38.72,38.8,38.68,38.76,3041900.0,27.9166,27.9742,27.8877,27.9454,3041900.0
2010-05-18 14:10:00,38.76,38.84,38.73,38.74,1695800.0,27.9454,28.0031,27.9238,27.931,1695800.0
2010-05-18 14:20:00,38.74,38.75,38.6,38.66,3207000.0,27.931,27.9382,27.8301,27.8733,3207000.0
2010-05-18 14:30:00,38.66,38.67,38.44,38.45,4162600.0,27.8733,27.8805,27.7147,27.7219,4162600.0
2010-05-18 14:40:00,38.45,38.63,38.4,38.53,2556100.0,27.7219,27.8517,27.6859,27.7796,2556100.0
2010-05-18 14:50:00,38.53,38.55,38.3,38.44,2458800.0,27.7796,27.794,27.6138,27.7147,2458800.0
2010-05-18 15:00:00,38.45,38.54,38.3,38.49,3796900.0,27.7219,27.7868,27.6138,27.7507,3796900.0
2010-05-18 15:10:00,38.49,38.75,38.49,38.63,2459400.0,27.7507,27.9382,27.7507,27.8517,2459400.0
2010-05-18 15:20:00,38.63,38.67,38.37,38.38,1970300.0,27.8517,27.8805,27.6642,27.6714,1970300.0
2010-05-18 15:30:00,38.38,38.49,38.32,38.47,3414900.0,27.6714,27.7507,27.6282,27.7363,3414900.0
2010-05-18 15:40:00,38.47,38.65,38.43,38.45,3401700.0,27.7363,27.8661,27.7075,27.7219,3401700.0
2010-05-18 15:50:00,38.45,38.54,38.37,38.43,9414600.0,27.7219,27.7868,27.6642,27.7075,9414600.0
2010-05-19 09:30:00,37.9,38.05,37.87,38.02,4621700.0,27.3254,27.4335,27.3037,27.4119,4621700.0
2010-05-19 09:40:00,38.02,38.28,38.02,38.24,4730600.0,27.4119,27.5993,27.4119,27.5705,4730600.0
2010-05-19 09:50:00,38.24,38.3,38.04,38.1,4103500.0,27.5705,27.6138,27.4263,27.4696,4103500.0
2010-05-19 10:00:00,38.1,38.12,37.88,37.99,3939600.0,27.4696,27.484,27.3109,27.3902,3939600.0
2010-05-19 10:10:00,37.99,38.09,37.67,37.72,4646500.0,27.3902,27.4623,27.1595,27.1956,4646500.0
2010-05-19 10:20:00,37.73,37.84,37.54,37.8,6009600.0,27.2028,27.2821,27.0658,27.2533,6009600.0
2010-05-19 10:30:00,37.81,37.98,37.73,37.84,4340200.0,27.2605,27.383,27.2028,27.2821,4340200.0
2010-05-19 10:40:00,37.83,37.96,37.75,37.77,3490300.0,27.2749,27.3686,27.2172,27.2316,3490300.0
2010-05-19 10:50:00,37.77,37.9,37.71,37.87,2076800.0,27.2316,27.3254,27.1884,27.3037,2076800.0
2010-05-19 11:00:00,37.87,37.91,37.82,37.86,2230300.0,27.3037,27.3326,27.2677,27.2965,2230300.0
2010-05-19 11:10:00,37.87,37.87,37.71,37.73,2389400.0,27.3037,27.3037,27.1884,27.2028,2389400.0
2010-05-19 11:20:00,37.73,37.74,37.53,37.61,4309500.0,27.2028,27.21,27.0586,27.1163,4309500.0
2010-05-19 11:30:00,37.6,37.72,37.5,37.58,2560700.0,27.1091,27.1956,27.037,27.0946,2560700.0
2010-05-19 11:40:00,37.59,37.59,37.36,37.39,3251000.0,27.1019,27.1019,26.936,26.9577,3251000.0
2010-05-19 11:50:00,37.39,37.55,37.36,37.54,3554300.0,26.9577,27.073,26.936,27.0658,3554300.0
2010-05-19 12:00:00,37.53,37.63,37.49,37.61,2829900.0,27.0586,27.1307,27.0298,27.1163,2829900.0
2010-05-19 12:10:00,37.6,37.68,37.47,37.51,4435200.0,27.1091,27.1667,27.0153,27.0442,4435200.0
2010-05-19 12:20:00,37.5,37.82,37.5,37.74,3095000.0,27.037,27.2677,27.037,27.21,3095000.0
2010-05-19 12:30:00,37.74,37.8,37.67,37.76,3644000.0,27.21,27.2533,27.1595,27.2244,3644000.0
2010-05-19 12:40:00,37.76,37.78,37.59,37.6,1254500.0,27.2244,27.2388,27.1019,27.1091,1254500.0
2010-05-19 12:50:00,37.6,37.93,37.59,37.91,2038500.0,27.1091,27.347,27.1019,27.3326,2038500.0
2010-05-19 13:00:00,37.92,37.97,37.77,37.9,2165000.0,27.3398,27.3758,27.2316,27.3254,2165000.0
2010-05-19 13:10:00,37.9,37.91,37.8,37.88,1176500.0,27.3254,27.3326,27.2533,27.3109,1176500.0
2010-05-19 13:20:00,37.87,38.05,37.86,37.99,2585400.0,27.3037,27.4335,27.2965,27.3902,2585400.0
2010-05-19 13:30:00,37.98,37.99,37.85,37.93,1058200.0,27.383,27.3902,27.2893,27.347,1058200.0
2010-05-19 13:40:00,37.93,38.12,37.92,38.12,1310400.0,27.347,27.484,27.3398,27.484,1310400.0
2010-05-19 13:50:00,38.12,38.13,37.97,38.02,878800.0,27.484,27.4912,27.3758,27.4119,878800.0
2010-05-19 14:00:00,38.01,38.15,37.95,38.04,1451500.0,27.4047,27.5056,27.3614,27.4263,1451500.0
2010-05-19 14:10:00,38.04,38.05,37.92,37.94,1334800.0,27.4263,27.4335,27.3398,27.3542,1334800.0
2010-05-19 14:20:00,37.93,37.97,37.78,37.9,1751800.0,27.347,27.3758,27.2388,27.3254,1751800.0
2010-05-19 14:30:00,37.91,37.93,37.78,37.83,2336100.0,27.3326,27.347,27.2388,27.2749,2336100.0
2010-05-19 14:40:00,37.82,38.08,37.8,38.06,2230000.0,27.2677,27.4551,27.2533,27.4407,2230000.0
2010-05-19 14:50:00,38.06,38.08,37.9,37.96,1751600.0,27.4407,27.4551,27.3254,27.3686,1751600.0
2010-05-19 15:00:00,37.97,37.99,37.71,37.72,2161100.0,27.3758,27.3902,27.1884,27.1956,2161100.0
2010-05-19 15:10:00,37.72,37.96,37.71,37.92,2119400.0,27.1956,27.3686,27.1884,27.3398,2119400.0
2010-05-19 15:20:00,37.92,38.03,37.82,38.02,3111400.0,27.3398,27.4191,27.2677,27.4119,3111400.0
2010-05-19 15:30:00,38.02,38.14,37.94,38.13,3072300.0,27.4119,27.4984,27.3542,27.4912,3072300.0
2010-05-19 15:40:00,38.13,38.17,38.0,38.09,3571700.0,27.4912,27.52,27.3975,27.4623,3571700.0
2010-05-19 15:50:00,38.09,38.14,38.01,38.04,6036700.0,27.4623,27.4984,27.4047,27.4263,6036700.0
2010-05-20 09:30:00,36.61,36.77,36.54,36.73,10214000.0,26.3953,26.5106,26.3448,26.4818,10214000.0
2010-05-20 09:40:00,36.73,36.74,36.48,36.65,7439600.0,26.4818,26.489,26.3016,26.4241,7439600.0
2010-05-20 09:50:00,36.65,36.78,36.64,36.68,4962100.0,26.4241,26.5179,26.4169,26.4458,4962100.0
2010-05-20 10:00:00,36.68,36.73,36.52,36.54,6420900.0,26.4458,26.4818,26.3304,26.3448,6420900.0
2010-05-20 10:10:00,36.53,36.54,36.29,36.37,5722200.0,26.3376,26.3448,26.1646,26.2223,5722200.0
2010-05-20 10:20:00,36.37,36.37,36.0,36.18,7198400.0,26.2223,26.2223,25.9555,26.0853,7198400.0
2010-05-20 10:30:00,36.18,36.41,36.16,36.31,5482300.0,26.0853,26.2511,26.0708,26.179,5482300.0
2010-05-20 10:40:00,36.3,36.4,36.2,36.28,3513200.0,26.1718,26.2439,26.0997,26.1574,3513200.0
2010-05-20 10:50:00,36.29,36.47,36.28,36.38,2946100.0,26.1646,26.2944,26.1574,26.2295,2946100.0
2010-05-20 11:00:00,36.38,36.56,36.35,36.54,3734600.0,26.2295,26.3592,26.2078,26.3448,3734600.0
2010-05-20 11:10:00,36.54,36.57,36.34,36.35,3940900.0,26.3448,26.3665,26.2006,26.2078,3940900.0
2010-05-20 11:20:00,36.34,36.62,36.31,36.61,4128500.0,26.2006,26.4025,26.179,26.3953,4128500.0
2010-05-20 11:30:00,36.61,36.64,36.48,36.58,2553600.0,26.3953,26.4169,26.3016,26.3737,2553600.0
2010-05-20 11:40:00,36.58,36.61,36.48,36.54,2416000.0,26.3737,26.3953,26.3016,26.3448,2416000.0
2010-05-20 11:50:00,36.53,36.58,36.38,36.39,2235600.0,26.3376,26.3737,26.2295,26.2367,2235600.0
2010-05-20 12:00:00,36.39,36.5,36.34,36.47,1927800.0,26.2367,26.316,26.2006,26.2944,1927800.0
2010-05-20 12:10:00,36.46,36.46,36.23,36.27,2345000.0,26.2871,26.2871,26.1213,26.1502,2345000.0
2010-05-20 12:20:00,36.27,36.52,36.26,36.31,4328700.0,26.1502,26.3304,26.1429,26.179,4328700.0
2010-05-20 12:30:00,36.31,36.38,36.21,36.37,2132100.0,26.179,26.2295,26.1069,26.2223,2132100.0
2010-05-20 12:40:00,36.38,36.38,36.24,36.27,1645300.0,26.2295,26.2295,26.1285,26.1502,1645300.0
2010-05-20 12:50:00,36.26,36.28,36.01,36.02,2743900.0,26.1429,26.1574,25.9627,25.9699,2743900.0
2010-05-20 13:00:00,36.02,36.23,36.01,36.18,3788300.0,25.9699,26.1213,25.9627,26.0853,3788300.0
2010-05-20 13:10:00,36.18,36.3,36.15,36.3,1711300.0,26.0853,26.1718,26.0636,26.1718,1711300.0
2010-05-20 13:20:00,36.29,36.59,36.15,36.47,3605300.0,26.1646,26.3809,26.0636,26.2944,3605300.0
2010-05-20 13:30:00,36.47,36.66,36.4,36.43,3041500.0,26.2944,26.4313,26.2439,26.2655,3041500.0
2010-05-20 13:40:00,36.42,36.62,36.42,36.52,2430900.0,26.2583,26.4025,26.2583,26.3304,2430900.0
2010-05-20 13:50:00,36.52,36.6,36.41,36.48,2092800.0,26.3304,26.3881,26.2511,26.3016,2092800.0
2010-05-20 14:00:00,36.48,36.52,36.28,36.43,1979000.0,26.3016,26.3304,26.1574,26.2655,1979000.0
2010-05-20 14:10:00,36.43,36.73,36.43,36.72,2157200.0,26.2655,26.4818,26.2655,26.4746,2157200.0
2010-05-20 14:20:00,36.72,36.84,36.62,36.69,2499200.0,26.4746,26.5611,26.4025,26.453,2499200.0
2010-05-20 14:30:00,36.68,36.94,36.64,36.92,3545200.0,26.4458,26.6332,26.4169,26.6188,3545200.0
2010-05-20 14:40:00,36.92,37.0,36.83,36.94,3429600.0,26.6188,26.6765,26.5539,26.6332,3429600.0
2010-05-20 14:50:00,36.94,37.06,36.74,36.75,4564900.0,26.6332,26.7197,26.489,26.4962,4564900.0
2010-05-20 15:00:00,36.76,36.84,36.62,36.73,2919100.0,26.5034,26.5611,26.4025,26.4818,2919100.0
2010-05-20 15:10:00,36.73,36.79,36.61,36.72,2974800.0,26.4818,26.5251,26.3953,26.4746,2974800.0
2010-05-20 15:20:00,36.73,36.89,36.69,36.78,2866500.0,26.4818,26.5972,26.453,26.5179,2866500.0
2010-05-20 15:30:00,36.78,36.86,36.67,36.71,2533100.0,26.5179,26.5755,26.4385,26.4674,2533100.0
2010-05-20 15:40:00,36.72,36.74,36.43,36.54,5594200.0,26.4746,26.489,26.2655,26.3448,5594200.0
2010-05-20 15:50:00,36.55,36.57,36.15,36.16,13135700.0,26.352,26.3665,26.0636,26.0708,13135700.0
2010-05-21 09:30:00,35.71,36.22,35.67,36.21,8395000.0,25.7464,26.1141,25.7176,26.1069,8395000.0
2010-05-21 09:40:00,36.21,36.37,36.14,36.33,7163000.0,26.1069,26.2223,26.0564,26.1934,7163000.0
2010-05-21 09:50:00,36.33,36.81,36.33,36.7,9578800.0,26.1934,26.5395,26.1934,26.4602,9578800.0
2010-05-21 10:00:00,36.7,37.02,36.23,36.95,9395400.0,26.4602,26.6909,26.1213,26.6404,9395400.0
2010-05-21 10:10:00,36.94,36.99,36.6,36.8,6083600.0,26.6332,26.6693,26.3881,26.5323,6083600.0
2010-05-21 10:20:00,36.81,36.82,36.54,36.58,5714000.0,26.5395,26.5467,26.3448,26.3737,5714000.0
2010-05-21 10:30:00,36.57,36.85,36.53,36.83,5875800.0,26.3665,26.5683,26.3376,26.5539,5875800.0
2010-05-21 10:40:00,36.83,36.92,36.67,36.7,3433700.0,26.5539,26.6188,26.4385,26.4602,3433700.0
2010-05-21 10:50:00,36.7,36.86,36.62,36.76,3282700.0,26.4602,26.5755,26.4025,26.5034,3282700.0
2010-05-21 11:00:00,36.77,36.99,36.4,36.94,3346900.0,26.5106,26.6693,26.2439,26.6332,3346900.0
2010-05-21 11:10:00,36.95,37.0,36.7,36.99,2979200.0,26.6404,26.6765,26.4602,26.6693,2979200.0
2010-05-21 11:20:00,36.98,37.16,36.96,37.12,2990800.0,26.6621,26.7918,26.6476,26.763,2990800.0
2010-05-21 11:30:00,37.1,37.25,36.96,37.24,2659400.0,26.7486,26.8567,26.6476,26.8495,2659400.0
2010-05-21 11:40:00,37.25,37.36,37.15,37.19,3350200.0,26.8567,26.936,26.7846,26.8135,3350200.0
2010-05-21 11:50:00,37.19,37.32,37.13,37.18,1730800.0,26.8135,26.9072,26.7702,26.8063,1730800.0
2010-05-21 12:00:00,37.18,37.19,37.04,37.13,1827800.0,26.8063,26.8135,26.7053,26.7702,1827800.0
2010-05-21 12:10:00,37.13,37.22,37.06,37.21,1901500.0,26.7702,26.8351,26.7197,26.8279,1901500.0
2010-05-21 12:20:00,37.21,37.26,37.14,37.23,3616900.0,26.8279,26.8639,26.7774,26.8423,3616900.0
2010-05-21 12:30:00,37.23,37.26,37.1,37.22,5563600.0,26.8423,26.8639,26.7486,26.8351,5563600.0
2010-05-21 12:40:00,37.21,37.28,37.02,37.02,2074300.0,26.8279,26.8784,26.6909,26.6909,2074300.0
2010-05-21 12:50:00,37.03,37.15,37.01,37.05,1727600.0,26.6981,26.7846,26.6837,26.7125,1727600.0
2010-05-21 13:00:00,37.06,37.08,36.92,37.01,1680900.0,26.7197,26.7342,26.6188,26.6837,1680900.0
2010-05-21 13:10:00,37.01,37.14,36.98,37.02,1460600.0,26.6837,26.7774,26.6621,26.6909,1460600.0
2010-05-21 13:20:00,37.03,37.22,36.85,36.9,2272200.0,26.6981,26.8351,26.5683,26.6044,2272200.0
2010-05-21 13:30:00,36.9,37.01,36.86,36.96,1788900.0,26.6044,26.6837,26.5755,26.6476,1788900.0
2010-05-21 13:40:00,36.96,37.09,36.93,37.08,1669600.0,26.6476,26.7414,26.626,26.7342,1669600.0
2010-05-21 13:50:00,37.08,37.14,37.05,37.12,798300.0,26.7342,26.7774,26.7125,26.763,798300.0
2010-05-21 14:00:00,37.11,37.2,36.98,37.04,1418800.0,26.7558,26.8207,26.6621,26.7053,1418800.0
2010-05-21 14:10:00,37.05,37.08,36.84,36.91,1664500.0,26.7125,26.7342,26.5611,26.6116,1664500.0
2010-05-21 14:20:00,36.92,37.02,36.85,36.99,2625500.0,26.6188,26.6909,26.5683,26.6693,2625500.0
2010-05-21 14:30:00,36.99,37.05,36.93,36.96,1086500.0,26.6693,26.7125,26.626,26.6476,1086500.0
2010-05-21 14:40:00,36.96,37.0,36.72,36.83,1846600.0,26.6476,26.6765,26.4746,26.5539,1846600.0
2010-05-21 14:50:00,36.82,36.89,36.75,36.89,2962100.0,26.5467,26.5972,26.4962,26.5972,2962100.0
2010-05-21 15:00:00,36.88,36.96,36.85,36.87,1324300.0,26.59,26.6476,26.5683,26.5827,1324300.0
2010-05-21 15:10:00,36.86,36.88,36.64,36.71,2376500.0,26.5755,26.59,26.4169,26.4674,2376500.0
2010-05-21 15:20:00,36.71,36.92,36.71,36.87,3210700.0,26.4674,26.6188,26.4674,26.5827,3210700.0
2010-05-21 15:30:00,36.88,36.92,36.8,36.85,5450800.0,26.59,26.6188,26.5323,26.5683,5450800.0
2010-05-21 15:40:00,36.85,37.21,36.83,37.08,7135800.0,26.5683,26.8279,26.5539,26.7342,7135800.0
2010-05-21 15:50:00,37.09,37.38,37.08,37.36,17058800.0,26.7414,26.9504,26.7342,26.936,17058800.0
2010-05-24 09:30:00,37.37,37.54,37.31,37.42,4692500.0,26.9432,27.0658,26.9,26.9793,4692500.0
2010-05-24 09:40:00,37.42,37.43,37.16,37.31,5146300.0,26.9793,26.9865,26.7918,26.9,5146300.0
2010-05-24 09:50:00,37.31,37.32,37.12,37.19,4299000.0,26.9,26.9072,26.763,26.8135,4299000.0
2010-05-24 10:00:00,37.2,37.33,37.09,37.29,3852400.0,26.8207,26.9144,26.7414,26.8856,3852400.0
2010-05-24 10:10:00,37.28,37.38,37.24,37.38,4289200.0,26.8784,26.9504,26.8495,26.9504,4289200.0
2010-05-24 10:20:00,37.37,37.42,37.31,37.4,2113600.0,26.9432,26.9793,26.9,26.9649,2113600.0
2010-05-24 10:30:00,37.4,37.55,37.34,37.53,2748000.0,26.9649,27.073,26.9216,27.0586,2748000.0
2010-05-24 10:40:00,37.52,37.58,37.41,37.42,2451800.0,27.0514,27.0946,26.9721,26.9793,2451800.0
2010-05-24 10:50:00,37.42,37.43,37.31,37.4,2966000.0,26.9793,26.9865,26.9,26.9649,2966000.0
2010-05-24 11:00:00,37.39,37.45,37.32,37.41,947900.0,26.9577,27.0009,26.9072,26.9721,947900.0
2010-05-24 11:10:00,37.41,37.47,37.29,37.35,2406600.0,26.9721,27.0153,26.8856,26.9288,2406600.0
2010-05-24 11:20:00,37.34,37.38,37.26,37.32,988600.0,26.9216,26.9504,26.8639,26.9072,988600.0
2010-05-24 11:30:00,37.31,37.38,37.25,37.35,1343600.0,26.9,26.9504,26.8567,26.9288,1343600.0
2010-05-24 11:40:00,37.34,37.47,37.31,37.46,1504700.0,26.9216,27.0153,26.9,27.0081,1504700.0
2010-05-24 11:50:00,37.46,37.48,37.37,37.43,1199400.0,27.0081,27.0225,26.9432,26.9865,1199400.0
2010-05-24 12:00:00,37.43,37.56,37.4,37.52,1225200.0,26.9865,27.0802,26.9649,27.0514,1225200.0
2010-05-24 12:10:00,37.52,37.54,37.42,37.46,1336000.0,27.0514,27.0658,26.9793,27.0081,1336000.0
2010-05-24 12:20:00,37.45,37.5,37.4,37.5,1303900.0,27.0009,27.037,26.9649,27.037,1303900.0
2010-05-24 12:30:00,37.5,37.56,37.45,37.46,736000.0,27.037,27.0802,27.0009,27.0081,736000.0
2010-05-24 12:40:00,37.47,37.49,37.44,37.49,747000.0,27.0153,27.0298,26.9937,27.0298,747000.0
2010-05-24 12:50:00,37.48,37.57,37.48,37.56,1179500.0,27.0225,27.0874,27.0225,27.0802,1179500.0
2010-05-24 13:00:00,37.56,37.63,37.51,37.51,1825200.0,27.0802,27.1307,27.0442,27.0442,1825200.0
2010-05-24 13:10:00,37.52,37.56,37.44,37.46,1069900.0,27.0514,27.0802,26.9937,27.0081,1069900.0
2010-05-24 13:20:00,37.46,37.6,37.44,37.52,1189200.0,27.0081,27.1091,26.9937,27.0514,1189200.0
2010-05-24 13:30:00,37.51,37.56,37.42,37.42,1066100.0,27.0442,27.0802,26.9793,26.9793,1066100.0
2010-05-24 13:40:00,37.42,37.45,37.33,37.35,1183100.0,26.9793,27.0009,26.9144,26.9288,1183100.0
2010-05-24 13:50:00,37.35,37.42,37.32,37.39,1169400.0,26.9288,26.9793,26.9072,26.9577,1169400.0
2010-05-24 14:00:00,37.39,37.41,37.31,37.36,897500.0,26.9577,26.9721,26.9,26.936,897500.0
2010-05-24 14:10:00,37.36,37.46,37.36,37.4,704100.0,26.936,27.0081,26.936,26.9649,704100.0
2010-05-24 14:20:00,37.39,37.42,37.33,37.39,1166900.0,26.9577,26.9793,26.9144,26.9577,1166900.0
2010-05-24 14:30:00,37.39,37.45,37.33,37.37,1561900.0,26.9577,27.0009,26.9144,26.9432,1561900.0
2010-05-24 14:40:00,37.37,37.5,37.25,37.28,2188200.0,26.9432,27.037,26.8567,26.8784,2188200.0
2010-05-24 14:50:00,37.28,37.34,37.25,37.29,1707800.0,26.8784,26.9216,26.8567,26.8856,1707800.0
2010-05-24 15:00:00,37.29,37.33,37.16,37.16,1743200.0,26.8856,26.9144,26.7918,26.7918,1743200.0
2010-05-24 15:10:00,37.15,37.27,37.14,37.22,1685600.0,26.7846,26.8711,26.7774,26.8351,1685600.0
2010-05-24 15:20:00,37.21,37.3,37.19,37.2,4234000.0,26.8279,26.8928,26.8135,26.8207,4234000.0
2010-05-24 15:30:00,37.19,37.33,37.17,37.29,1522500.0,26.8135,26.9144,26.799,26.8856,1522500.0
2010-05-24 15:40:00,37.29,37.36,37.13,37.15,2467800.0,26.8856,26.936,26.7702,26.7846,2467800.0
2010-05-24 15:50:00,37.15,37.15,36.9,36.96,8497600.0,26.7846,26.7846,26.6044,26.6476,8497600.0
2010-05-25 09:30:00,35.48,35.59,35.35,35.36,9317700.0,25.5806,25.6599,25.4868,25.4941,9317700.0
2010-05-25 09:40:00,35.35,35.55,35.21,35.5,10798500.0,25.4868,25.631,25.3859,25.595,10798500.0
2010-05-25 09:50:00,35.51,35.64,35.48,35.55,4649400.0,25.6022,25.6959,25.5806,25.631,4649400.0
2010-05-25 10:00:00,35.56,35.79,35.52,35.65,5225800.0,25.6383,25.8041,25.6094,25.7031,5225800.0
2010-05-25 10:10:00,35.64,35.81,35.55,35.68,7682300.0,25.6959,25.8185,25.631,25.7248,7682300.0
2010-05-25 10:20:00,35.7,35.77,35.58,35.63,4600300.0,25.7392,25.7897,25.6527,25.6887,4600300.0
2010-05-25 10:30:00,35.63,35.69,35.54,35.59,2648200.0,25.6887,25.732,25.6238,25.6599,2648200.0
2010-05-25 10:40:00,35.6,35.64,35.5,35.53,2916200.0,25.6671,25.6959,25.595,25.6166,2916200.0
2010-05-25 10:50:00,35.53,35.65,35.49,35.65,2790800.0,25.6166,25.7031,25.5878,25.7031,2790800.0
2010-05-25 11:00:00,35.65,35.89,35.64,35.82,5849200.0,25.7031,25.8762,25.6959,25.8257,5849200.0
2010-05-25 11:10:00,35.83,35.84,35.68,35.68,2329700.0,25.8329,25.8401,25.7248,25.7248,2329700.0
2010-05-25 11:20:00,35.68,35.82,35.66,35.76,2743000.0,25.7248,25.8257,25.7104,25.7825,2743000.0
2010-05-25 11:30:00,35.76,35.78,35.67,35.74,2784300.0,25.7825,25.7969,25.7176,25.768,2784300.0
2010-05-25 11:40:00,35.73,35.79,35.7,35.72,1209700.0,25.7608,25.8041,25.7392,25.7536,1209700.0
2010-05-25 11:50:00,35.72,35.93,35.72,35.92,2774800.0,25.7536,25.905,25.7536,25.8978,2774800.0
2010-05-25 12:00:00,35.91,35.99,35.84,35.84,2369400.0,25.8906,25.9483,25.8401,25.8401,2369400.0
2010-05-25 12:10:00,35.84,35.94,35.81,35.85,2120900.0,25.8401,25.9122,25.8185,25.8473,2120900.0
2010-05-25 12:20:00,35.85,35.88,35.75,35.76,2311200.0,25.8473,25.869,25.7752,25.7825,2311200.0
2010-05-25 12:30:00,35.76,35.97,35.71,35.81,1495200.0,25.7825,25.9339,25.7464,25.8185,1495200.0
2010-05-25 12:40:00,35.81,35.82,35.68,35.81,1681600.0,25.8185,25.8257,25.7248,25.8185,1681600.0
2010-05-25 12:50:00,35.81,35.85,35.78,35.78,1378200.0,25.8185,25.8473,25.7969,25.7969,1378200.0
2010-05-25 13:00:00,35.77,35.81,35.66,35.67,3567200.0,25.7897,25.8185,25.7104,25.7176,3567200.0
2010-05-25 13:10:00,35.68,35.72,35.65,35.7,1779500.0,25.7248,25.7536,25.7031,25.7392,1779500.0
2010-05-25 13:20:00,35.7,35.79,35.68,35.77,956200.0,25.7392,25.8041,25.7248,25.7897,956200.0
2010-05-25 13:30:00,35.78,35.79,35.64,35.68,1082900.0,25.7969,25.8041,25.6959,25.7248,1082900.0
2010-05-25 13:40:00,35.68,35.72,35.62,35.7,966100.0,25.7248,25.7536,25.6815,25.7392,966100.0
2010-05-25 13:50:00,35.7,35.75,35.63,35.67,1123700.0,25.7392,25.7752,25.6887,25.7176,1123700.0
2010-05-25 14:00:00,35.67,35.79,35.62,35.71,1658900.0,25.7176,25.8041,25.6815,25.7464,1658900.0
2010-05-25 14:10:00,35.71,35.9,35.71,35.9,1126100.0,25.7464,25.8834,25.7464,25.8834,1126100.0
2010-05-25 14:20:00,35.89,36.0,35.82,35.92,1838500.0,25.8762,25.9555,25.8257,25.8978,1838500.0
2010-05-25 14:30:00,35.92,35.99,35.83,35.88,2220500.0,25.8978,25.9483,25.8329,25.869,2220500.0
2010-05-25 14:40:00,35.89,36.2,35.86,36.18,2224200.0,25.8762,26.0997,25.8546,26.0853,2224200.0
2010-05-25 14:50:00,36.18,36.21,36.07,36.1,3440500.0,26.0853,26.1069,26.006,26.0276,3440500.0
2010-05-25 15:00:00,36.1,36.33,36.1,36.29,4906300.0,26.0276,26.1934,26.0276,26.1646,4906300.0
2010-05-25 15:10:00,36.3,36.31,36.14,36.19,2552200.0,26.1718,26.179,26.0564,26.0925,2552200.0
2010-05-25 15:20:00,36.19,36.44,36.18,36.42,5131800.0,26.0925,26.2727,26.0853,26.2583,5131800.0
2010-05-25 15:30:00,36.42,36.54,36.24,36.39,4423500.0,26.2583,26.3448,26.1285,26.2367,4423500.0
2010-05-25 15:40:00,36.4,36.53,36.38,36.52,4150200.0,26.2439,26.3376,26.2295,26.3304,4150200.0
2010-05-25 15:50:00,36.53,36.61,36.4,36.55,10466100.0,26.3376,26.3953,26.2439,26.352,10466100.0
2010-05-26 09:30:00,36.94,37.24,36.93,37.23,9498500.0,26.6332,26.8495,26.626,26.8423,9498500.0
2010-05-26 09:40:00,37.23,37.25,37.04,37.11,6408300.0,26.8423,26.8567,26.7053,26.7558,6408300.0
2010-05-26 09:50:00,37.11,37.25,37.06,37.21,8059000.0,26.7558,26.8567,26.7197,26.8279,8059000.0
2010-05-26 10:00:00,37.21,37.37,37.21,37.28,7683600.0,26.8279,26.9432,26.8279,26.8784,7683600.0
2010-05-26 10:10:00,37.28,37.39,37.22,37.37,2769000.0,26.8784,26.9577,26.8351,26.9432,2769000.0
2010-05-26 10:20:00,37.36,37.4,37.0,37.29,3470700.0,26.936,26.9649,26.6765,26.8856,3470700.0
2010-05-26 10:30:00,37.28,37.49,37.26,37.46,3421600.0,26.8784,27.0298,26.8639,27.0081,3421600.0
2010-05-26 10:40:00,37.47,37.52,37.39,37.4,2685700.0,27.0153,27.0514,26.9577,26.9649,2685700.0
2010-05-26 10:50:00,37.4,37.48,37.2,37.26,2973700.0,26.9649,27.0225,26.8207,26.8639,2973700.0
2010-05-26 11:00:00,37.26,37.29,37.11,37.24,1970800.0,26.8639,26.8856,26.7558,26.8495,1970800.0
2010-05-26 11:10:00,37.24,37.32,37.2,37.3,1329300.0,26.8495,26.9072,26.8207,26.8928,1329300.0
2010-05-26 11:20:00,37.29,37.3,37.0,37.02,4255800.0,26.8856,26.8928,26.6765,26.6909,4255800.0
2010-05-26 11:30:00,37.02,37.11,37.0,37.05,3431000.0,26.6909,26.7558,26.6765,26.7125,3431000.0
2010-05-26 11:40:00,37.04,37.12,36.87,36.94,1981000.0,26.7053,26.763,26.5827,26.6332,1981000.0
2010-05-26 11:50:00,36.95,37.24,36.89,37.03,1971800.0,26.6404,26.8495,26.5972,26.6981,1971800.0
2010-05-26 12:00:00,37.04,37.15,37.0,37.13,1285000.0,26.7053,26.7846,26.6765,26.7702,1285000.0
2010-05-26 12:10:00,37.13,37.17,37.03,37.16,664400.0,26.7702,26.799,26.6981,26.7918,664400.0
2010-05-26 12:20:00,37.16,37.2,37.05,37.07,865200.0,26.7918,26.8207,26.7125,26.7269,865200.0
2010-05-26 12:30:00,37.07,37.18,37.04,37.14,1065500.0,26.7269,26.8063,26.7053,26.7774,1065500.0
2010-05-26 12:40:00,37.15,37.15,37.0,37.06,2442600.0,26.7846,26.7846,26.6765,26.7197,2442600.0
2010-05-26 12:50:00,37.05,37.2,37.03,37.2,1121000.0,26.7125,26.8207,26.6981,26.8207,1121000.0
2010-05-26 13:00:00,37.2,37.22,37.13,37.2,906000.0,26.8207,26.8351,26.7702,26.8207,906000.0
2010-05-26 13:10:00,37.2,37.21,37.1,37.12,777200.0,26.8207,26.8279,26.7486,26.763,777200.0
2010-05-26 13:20:00,37.12,37.19,37.12,37.16,700400.0,26.763,26.8135,26.763,26.7918,700400.0
2010-05-26 13:30:00,37.15,37.29,37.12,37.26,979100.0,26.7846,26.8856,26.763,26.8639,979100.0
2010-05-26 13:40:00,37.27,37.29,37.19,37.23,865500.0,26.8711,26.8856,26.8135,26.8423,865500.0
2010-05-26 13:50:00,37.24,37.28,37.18,37.23,1126500.0,26.8495,26.8784,26.8063,26.8423,1126500.0
2010-05-26 14:00:00,37.23,37.27,37.2,37.23,935400.0,26.8423,26.8711,26.8207,26.8423,935400.0
2010-05-26 14:10:00,37.22,37.24,37.13,37.19,1245300.0,26.8351,26.8495,26.7702,26.8135,1245300.0
2010-05-26 14:20:00,37.19,37.25,37.06,37.15,1601400.0,26.8135,26.8567,26.7197,26.7846,1601400.0
2010-05-26 14:30:00,37.14,37.18,36.92,37.02,3209400.0,26.7774,26.8063,26.6188,26.6909,3209400.0
2010-05-26 14:40:00,37.01,37.05,36.86,36.93,2559300.0,26.6837,26.7125,26.5755,26.626,2559300.0
2010-05-26 14:50:00,36.94,36.99,36.82,36.99,2661100.0,26.6332,26.6693,26.5467,26.6693,2661100.0
2010-05-26 15:00:00,36.99,37.08,36.91,36.93,2583000.0,26.6693,26.7342,26.6116,26.626,2583000.0
2010-05-26 15:10:00,36.93,37.03,36.85,36.88,1908300.0,26.626,26.6981,26.5683,26.59,1908300.0
2010-05-26 15:20:00,36.88,36.94,36.49,36.58,6675400.0,26.59,26.6332,26.3088,26.3737,6675400.0
2010-05-26 15:30:00,36.58,36.65,36.44,36.59,5922600.0,26.3737,26.4241,26.2727,26.3809,5922600.0
2010-05-26 15:40:00,36.59,36.77,36.56,36.63,4586600.0,26.3809,26.5106,26.3592,26.4097,4586600.0
2010-05-26 15:50:00,36.63,36.71,36.52,36.52,8331900.0,26.4097,26.4674,26.3304,26.3304,8331900.0
2010-05-27 09:30:00,37.97,38.06,37.72,37.74,6396300.0,27.3758,27.4407,27.1956,27.21,6396300.0
2010-05-27 09:40:00,37.74,37.91,37.7,37.82,3919700.0,27.21,27.3326,27.1812,27.2677,3919700.0
2010-05-27 09:50:00,37.82,37.86,37.74,37.81,3183200.0,27.2677,27.2965,27.21,27.2605,3183200.0
2010-05-27 10:00:00,37.8,37.85,37.68,37.84,3153600.0,27.2533,27.2893,27.1667,27.2821,3153600.0
2010-05-27 10:10:00,37.84,38.03,37.83,37.99,10045200.0,27.2821,27.4191,27.2749,27.3902,10045200.0
2010-05-27 10:20:00,37.98,38.19,37.93,38.18,4910900.0,27.383,27.5344,27.347,27.5272,4910900.0
2010-05-27 10:30:00,38.18,38.26,38.15,38.18,5205800.0,27.5272,27.5849,27.5056,27.5272,5205800.0
2010-05-27 10:40:00,38.17,38.24,38.15,38.21,3555500.0,27.52,27.5705,27.5056,27.5489,3555500.0
2010-05-27 10:50:00,38.21,38.34,38.19,38.24,5053000.0,27.5489,27.6426,27.5344,27.5705,5053000.0
2010-05-27 11:00:00,38.24,38.41,38.22,38.29,2839100.0,27.5705,27.6931,27.5561,27.6065,2839100.0
2010-05-27 11:10:00,38.28,38.29,38.15,38.21,2552800.0,27.5993,27.6065,27.5056,27.5489,2552800.0
2010-05-27 11:20:00,38.21,38.35,38.16,38.33,2356700.0,27.5489,27.6498,27.5128,27.6354,2356700.0
2010-05-27 11:30:00,38.33,38.35,38.18,38.18,1711500.0,27.6354,27.6498,27.5272,27.5272,1711500.0
2010-05-27 11:40:00,38.18,38.21,38.14,38.21,1921100.0,27.5272,27.5489,27.4984,27.5489,1921100.0
2010-05-27 11:50:00,38.2,38.31,38.19,38.3,1578200.0,27.5417,27.621,27.5344,27.6138,1578200.0
2010-05-27 12:00:00,38.3,38.31,38.11,38.25,1805800.0,27.6138,27.621,27.4768,27.5777,1805800.0
2010-05-27 12:10:00,38.24,38.27,38.16,38.24,1396600.0,27.5705,27.5921,27.5128,27.5705,1396600.0
2010-05-27 12:20:00,38.24,38.31,38.19,38.28,4923500.0,27.5705,27.621,27.5344,27.5993,4923500.0
2010-05-27 12:30:00,38.28,38.31,38.24,38.28,1427200.0,27.5993,27.621,27.5705,27.5993,1427200.0
2010-05-27 12:40:00,38.28,38.3,38.24,38.25,820300.0,27.5993,27.6138,27.5705,27.5777,820300.0
2010-05-27 12:50:00,38.25,38.29,38.19,38.21,3072400.0,27.5777,27.6065,27.5344,27.5489,3072400.0
2010-05-27 13:00:00,38.21,38.22,38.1,38.13,1507500.0,27.5489,27.5561,27.4696,27.4912,1507500.0
2010-05-27 13:10:00,38.13,38.24,38.11,38.23,1020700.0,27.4912,27.5705,27.4768,27.5633,1020700.0
2010-05-27 13:20:00,38.23,38.32,38.22,38.26,1109600.0,27.5633,27.6282,27.5561,27.5849,1109600.0
2010-05-27 13:30:00,38.26,38.38,38.24,38.34,1411100.0,27.5849,27.6714,27.5705,27.6426,1411100.0
2010-05-27 13:40:00,38.35,38.35,38.25,38.3,908000.0,27.6498,27.6498,27.5777,27.6138,908000.0
2010-05-27 13:50:00,38.3,38.31,38.25,38.27,802000.0,27.6138,27.621,27.5777,27.5921,802000.0
2010-05-27 14:00:00,38.27,38.39,38.25,38.35,783100.0,27.5921,27.6786,27.5777,27.6498,783100.0
2010-05-27 14:10:00,38.36,38.44,38.36,38.43,1558000.0,27.657,27.7147,27.657,27.7075,1558000.0
2010-05-27 14:20:00,38.42,38.51,38.41,38.51,2094300.0,27.7003,27.7652,27.6931,27.7652,2094300.0
2010-05-27 14:30:00,38.52,38.53,38.48,38.5,2092800.0,27.7724,27.7796,27.7435,27.758,2092800.0
2010-05-27 14:40:00,38.51,38.52,38.41,38.45,1629500.0,27.7652,27.7724,27.6931,27.7219,1629500.0
2010-05-27 14:50:00,38.45,38.46,38.38,38.43,1396500.0,27.7219,27.7291,27.6714,27.7075,1396500.0
2010-05-27 15:00:00,38.43,38.49,38.42,38.46,5036300.0,27.7075,27.7507,27.7003,27.7291,5036300.0
2010-05-27 15:10:00,38.46,38.59,38.43,38.5,2849300.0,27.7291,27.8228,27.7075,27.758,2849300.0
2010-05-27 15:20:00,38.5,38.51,38.42,38.46,1464800.0,27.758,27.7652,27.7003,27.7291,1464800.0
2010-05-27 15:30:00,38.46,38.54,38.45,38.51,3329100.0,27.7291,27.7868,27.7219,27.7652,3329100.0
2010-05-27 15:40:00,38.51,38.6,38.48,38.6,6815300.0,27.7652,27.8301,27.7435,27.8301,6815300.0
2010-05-27 15:50:00,38.6,38.79,38.5,38.75,17018500.0,27.8301,27.967,27.758,27.9382,17018500.0
2010-05-28 09:30:00,38.52,38.57,38.26,38.33,7639400.0,27.7724,27.8084,27.5849,27.6354,7639400.0
2010-05-28 09:40:00,38.32,38.34,38.14,38.28,7393500.0,27.6282,27.6426,27.4984,27.5993,7393500.0
2010-05-28 09:50:00,38.29,38.41,38.22,38.41,3763200.0,27.6065,27.6931,27.5561,27.6931,3763200.0
2010-05-28 10:00:00,38.41,38.55,38.3,38.54,2966300.0,27.6931,27.794,27.6138,27.7868,2966300.0
2010-05-28 10:10:00,38.53,38.58,38.25,38.54,2994100.0,27.7796,27.8156,27.5777,27.7868,2994100.0
2010-05-28 10:20:00,38.54,38.58,38.47,38.49,3138900.0,27.7868,27.8156,27.7363,27.7507,3138900.0
2010-05-28 10:30:00,38.5,38.59,38.45,38.51,1977500.0,27.758,27.8228,27.7219,27.7652,1977500.0
2010-05-28 10:40:00,38.51,38.54,38.31,38.33,2382500.0,27.7652,27.7868,27.621,27.6354,2382500.0
2010-05-28 10:50:00,38.33,38.35,38.22,38.27,3468700.0,27.6354,27.6498,27.5561,27.5921,3468700.0
2010-05-28 11:00:00,38.27,38.33,38.18,38.25,1644700.0,27.5921,27.6354,27.5272,27.5777,1644700.0
2010-05-28 11:10:00,38.24,38.31,38.03,38.07,3056000.0,27.5705,27.621,27.4191,27.4479,3056000.0
2010-05-28 11:20:00,38.08,38.19,38.05,38.18,1720400.0,27.4551,27.5344,27.4335,27.5272,1720400.0
2010-05-28 11:30:00,38.18,38.22,38.12,38.18,2965700.0,27.5272,27.5561,27.484,27.5272,2965700.0
2010-05-28 11:40:00,38.18,38.36,38.17,38.34,1004900.0,27.5272,27.657,27.52,27.6426,1004900.0
2010-05-28 11:50:00,38.34,38.34,38.28,38.33,823200.0,27.6426,27.6426,27.5993,27.6354,823200.0
2010-05-28 12:00:00,38.31,38.36,38.27,38.33,806200.0,27.621,27.657,27.5921,27.6354,806200.0
2010-05-28 12:10:00,38.34,38.41,38.33,38.41,1286500.0,27.6426,27.6931,27.6354,27.6931,1286500.0
2010-05-28 12:20:00,38.4,38.46,38.4,38.44,773000.0,27.6859,27.7291,27.6859,27.7147,773000.0
2010-05-28 12:30:00,38.43,38.46,37.99,38.01,3785800.0,27.7075,27.7291,27.3902,27.4047,3785800.0
2010-05-28 12:40:00,38.01,38.2,37.93,38.11,7830600.0,27.4047,27.5417,27.347,27.4768,7830600.0
2010-05-28 12:50:00,38.11,38.28,38.08,38.15,2204000.0,27.4768,27.5993,27.4551,27.5056,2204000.0
2010-05-28 13:00:00,38.15,38.25,38.07,38.1,1350000.0,27.5056,27.5777,27.4479,27.4696,1350000.0
2010-05-28 13:10:00,38.1,38.2,38.07,38.19,921500.0,27.4696,27.5417,27.4479,27.5344,921500.0
2010-05-28 13:20:00,38.18,38.19,38.11,38.15,929700.0,27.5272,27.5344,27.4768,27.5056,929700.0
2010-05-28 13:30:00,38.15,38.18,38.06,38.13,1121300.0,27.5056,27.5272,27.4407,27.4912,1121300.0
2010-05-28 13:40:00,38.13,38.14,38.01,38.05,729000.0,27.4912,27.4984,27.4047,27.4335,729000.0
2010-05-28 13:50:00,38.05,38.15,38.0,38.04,1234400.0,27.4335,27.5056,27.3975,27.4263,1234400.0
2010-05-28 14:00:00,38.04,38.06,37.92,38.03,2072500.0,27.4263,27.4407,27.3398,27.4191,2072500.0
2010-05-28 14:10:00,38.04,38.09,37.99,38.09,1484900.0,27.4263,27.4623,27.3902,27.4623,1484900.0
2010-05-28 14:20:00,38.09,38.15,38.03,38.12,1000000.0,27.4623,27.5056,27.4191,27.484,1000000.0
2010-05-28 14:30:00,38.13,38.18,38.08,38.15,960600.0,27.4912,27.5272,27.4551,27.5056,960600.0
2010-05-28 14:40:00,38.15,38.34,38.13,38.3,2005600.0,27.5056,27.6426,27.4912,27.6138,2005600.0
2010-05-28 14:50:00,38.3,38.39,38.22,38.26,1155500.0,27.6138,27.6786,27.5561,27.5849,1155500.0
2010-05-28 15:00:00,38.26,38.35,38.21,38.3,922500.0,27.5849,27.6498,27.5489,27.6138,922500.0
2010-05-28 15:10:00,38.3,38.42,38.3,38.4,1859800.0,27.6138,27.7003,27.6138,27.6859,1859800.0
2010-05-28 15:20:00,38.41,38.49,38.38,38.45,2187300.0,27.6931,27.7507,27.6714,27.7219,2187300.0
2010-05-28 15:30:00,38.45,38.53,38.4,38.43,1353100.0,27.7219,27.7796,27.6859,27.7075,1353100.0
2010-05-28 15:40:00,38.43,38.49,38.14,38.36,4713000.0,27.7075,27.7507,27.4984,27.657,4713000.0
2010-05-28 15:50:00,38.37,38.43,38.07,38.11,10661700.0,27.6642,27.7075,27.4479,27.4768,10661700.0
2010-06-01 09:30:00,37.71,37.78,37.63,37.76,5216100.0,27.1884,27.2388,27.1307,27.2244,5216100.0
2010-06-01 09:40:00,37.77,37.92,37.74,37.89,3774700.0,27.2316,27.3398,27.21,27.3182,3774700.0
2010-06-01 09:50:00,37.89,37.95,37.81,37.83,2824900.0,27.3182,27.3614,27.2605,27.2749,2824900.0
2010-06-01 10:00:00,37.83,38.15,37.82,38.08,3547000.0,27.2749,27.5056,27.2677,27.4551,3547000.0
2010-06-01 10:10:00,38.08,38.13,38.01,38.12,2828900.0,27.4551,27.4912,27.4047,27.484,2828900.0
2010-06-01 10:20:00,38.12,38.39,38.1,38.3,3423000.0,27.484,27.6786,27.4696,27.6138,3423000.0
2010-06-01 10:30:00,38.29,38.43,38.29,38.3,3822300.0,27.6065,27.7075,27.6065,27.6138,3822300.0
2010-06-01 10:40:00,38.29,38.35,38.23,38.33,1756800.0,27.6065,27.6498,27.5633,27.6354,1756800.0
2010-06-01 10:50:00,38.33,38.37,38.28,38.33,1842700.0,27.6354,27.6642,27.5993,27.6354,1842700.0
2010-06-01 11:00:00,38.33,38.34,38.19,38.22,1386400.0,27.6354,27.6426,27.5344,27.5561,1386400.0
2010-06-01 11:10:00,38.22,38.24,38.09,38.12,1884000.0,27.5561,27.5705,27.4623,27.484,1884000.0
2010-06-01 11:20:00,38.12,38.26,38.09,38.24,1758900.0,27.484,27.5849,27.4623,27.5705,1758900.0
2010-06-01 11:30:00,38.24,38.29,38.18,38.22,2302700.0,27.5705,27.6065,27.5272,27.5561,2302700.0
2010-06-01 11:40:00,38.22,38.23,38.02,38.08,1569700.0,27.5561,27.5633,27.4119,27.4551,1569700.0
2010-06-01 11:50:00,38.07,38.08,37.98,38.02,1397700.0,27.4479,27.4551,27.383,27.4119,1397700.0
2010-06-01 12:00:00,38.02,38.11,37.99,38.03,1024200.0,27.4119,27.4768,27.3902,27.4191,1024200.0
2010-06-01 12:10:00,38.02,38.16,38.01,38.09,1238300.0,27.4119,27.5128,27.4047,27.4623,1238300.0
2010-06-01 12:20:00,38.09,38.15,38.06,38.13,674600.0,27.4623,27.5056,27.4407,27.4912,674600.0
2010-06-01 12:30:00,38.14,38.16,38.08,38.13,475400.0,27.4984,27.5128,27.4551,27.4912,475400.0
2010-06-01 12:40:00,38.14,38.17,38.07,38.13,840100.0,27.4984,27.52,27.4479,27.4912,840100.0
2010-06-01 12:50:00,38.13,38.15,37.98,37.99,671600.0,27.4912,27.5056,27.383,27.3902,671600.0
2010-06-01 13:00:00,37.99,38.1,37.98,38.08,532700.0,27.3902,27.4696,27.383,27.4551,532700.0
2010-06-01 13:10:00,38.08,38.25,38.07,38.22,773100.0,27.4551,27.5777,27.4479,27.5561,773100.0
2010-06-01 13:20:00,38.22,38.28,38.0,38.26,922400.0,27.5561,27.5993,27.3975,27.5849,922400.0
2010-06-01 13:30:00,38.26,38.3,38.19,38.24,905400.0,27.5849,27.6138,27.5344,27.5705,905400.0
2010-06-01 13:40:00,38.24,38.25,38.18,38.24,548800.0,27.5705,27.5777,27.5272,27.5705,548800.0
2010-06-01 13:50:00,38.24,38.24,38.05,38.07,873800.0,27.5705,27.5705,27.4335,27.4479,873800.0
2010-06-01 14:00:00,38.05,38.06,37.89,37.94,3165300.0,27.4335,27.4407,27.3182,27.3542,3165300.0
2010-06-01 14:10:00,37.94,38.03,37.91,37.99,1190700.0,27.3542,27.4191,27.3326,27.3902,1190700.0
2010-06-01 14:20:00,37.99,38.09,37.95,38.02,1216100.0,27.3902,27.4623,27.3614,27.4119,1216100.0
2010-06-01 14:30:00,38.02,38.12,38.0,38.06,927000.0,27.4119,27.484,27.3975,27.4407,927000.0
2010-06-01 14:40:00,38.05,38.13,38.01,38.09,624500.0,27.4335,27.4912,27.4047,27.4623,624500.0
2010-06-01 14:50:00,38.09,38.1,37.89,37.99,1364300.0,27.4623,27.4696,27.3182,27.3902,1364300.0
2010-06-01 15:00:00,38.0,38.05,37.89,37.9,1460700.0,27.3975,27.4335,27.3182,27.3254,1460700.0
2010-06-01 15:10:00,37.9,37.97,37.83,37.83,1148000.0,27.3254,27.3758,27.2749,27.2749,1148000.0
2010-06-01 15:20:00,37.84,37.88,37.64,37.74,3367600.0,27.2821,27.3109,27.1379,27.21,3367600.0
2010-06-01 15:30:00,37.73,37.92,37.69,37.85,2872600.0,27.2028,27.3398,27.174,27.2893,2872600.0
2010-06-01 15:40:00,37.85,37.89,37.55,37.59,4446300.0,27.2893,27.3182,27.073,27.1019,4446300.0
2010-06-01 15:50:00,37.58,37.59,37.38,37.41,11336600.0,27.0946,27.1019,26.9504,26.9721,11336600.0
2010-06-02 09:30:00,37.83,37.96,37.78,37.78,7442600.0,27.2749,27.3686,27.2388,27.2388,7442600.0
2010-06-02 09:40:00,37.78,37.82,37.71,37.76,4665900.0,27.2388,27.2677,27.1884,27.2244,4665900.0
2010-06-02 09:50:00,37.76,37.8,37.63,37.78,2455400.0,27.2244,27.2533,27.1307,27.2388,2455400.0
2010-06-02 10:00:00,37.77,37.9,37.72,37.84,3935600.0,27.2316,27.3254,27.1956,27.2821,3935600.0
2010-06-02 10:10:00,37.84,37.96,37.82,37.94,3078800.0,27.2821,27.3686,27.2677,27.3542,3078800.0
2010-06-02 10:20:00,37.94,38.03,37.85,37.92,1839500.0,27.3542,27.4191,27.2893,27.3398,1839500.0
2010-06-02 10:30:00,37.92,38.11,37.92,38.07,3112800.0,27.3398,27.4768,27.3398,27.4479,3112800.0
2010-06-02 10:40:00,38.07,38.09,37.96,37.97,2200800.0,27.4479,27.4623,27.3686,27.3758,2200800.0
2010-06-02 10:50:00,37.97,38.06,37.92,38.02,2307500.0,27.3758,27.4407,27.3398,27.4119,2307500.0
2010-06-02 11:00:00,38.02,38.14,37.98,38.09,3298600.0,27.4119,27.4984,27.383,27.4623,3298600.0
2010-06-02 11:10:00,38.09,38.15,38.0,38.06,2710200.0,27.4623,27.5056,27.3975,27.4407,2710200.0
2010-06-02 11:20:00,38.06,38.17,38.06,38.12,2588400.0,27.4407,27.52,27.4407,27.484,2588400.0
2010-06-02 11:30:00,38.11,38.16,38.07,38.13,2241900.0,27.4768,27.5128,27.4479,27.4912,2241900.0
2010-06-02 11:40:00,38.13,38.25,38.12,38.2,2876300.0,27.4912,27.5777,27.484,27.5417,2876300.0
2010-06-02 11:50:00,38.2,38.28,38.2,38.25,1673900.0,27.5417,27.5993,27.5417,27.5777,1673900.0
2010-06-02 12:00:00,38.25,38.35,38.24,38.32,1223400.0,27.5777,27.6498,27.5705,27.6282,1223400.0
2010-06-02 12:10:00,38.32,38.32,38.21,38.21,1086400.0,27.6282,27.6282,27.5489,27.5489,1086400.0
2010-06-02 12:20:00,38.21,38.26,38.19,38.23,998400.0,27.5489,27.5849,27.5344,27.5633,998400.0
2010-06-02 12:30:00,38.22,38.28,38.22,38.23,620100.0,27.5561,27.5993,27.5561,27.5633,620100.0
2010-06-02 12:40:00,38.23,38.33,38.23,38.33,416700.0,27.5633,27.6354,27.5633,27.6354,416700.0
2010-06-02 12:50:00,38.33,38.35,38.29,38.32,1203200.0,27.6354,27.6498,27.6065,27.6282,1203200.0
2010-06-02 13:00:00,38.33,38.37,38.3,38.3,640100.0,27.6354,27.6642,27.6138,27.6138,640100.0
2010-06-02 13:10:00,38.3,38.33,38.25,38.28,928900.0,27.6138,27.6354,27.5777,27.5993,928900.0
2010-06-02 13:20:00,38.28,38.29,38.23,38.26,642100.0,27.5993,27.6065,27.5633,27.5849,642100.0
2010-06-02 13:30:00,38.25,38.3,38.24,38.26,916700.0,27.5777,27.6138,27.5705,27.5849,916700.0
2010-06-02 13:40:00,38.26,38.28,38.22,38.22,1024700.0,27.5849,27.5993,27.5561,27.5561,1024700.0
2010-06-02 13:50:00,38.22,38.23,38.18,38.2,820200.0,27.5561,27.5633,27.5272,27.5417,820200.0
2010-06-02 14:00:00,38.19,38.2,38.11,38.17,700400.0,27.5344,27.5417,27.4768,27.52,700400.0
2010-06-02 14:10:00,38.17,38.18,38.07,38.07,927600.0,27.52,27.5272,27.4479,27.4479,927600.0
2010-06-02 14:20:00,38.07,38.17,38.06,38.16,1122900.0,27.4479,27.52,27.4407,27.5128,1122900.0
2010-06-02 14:30:00,38.17,38.28,38.15,38.28,901000.0,27.52,27.5993,27.5056,27.5993,901000.0
2010-06-02 14:40:00,38.28,38.42,38.27,38.42,2405600.0,27.5993,27.7003,27.5921,27.7003,2405600.0
2010-06-02 14:50:00,38.42,38.53,38.41,38.48,3231600.0,27.7003,27.7796,27.6931,27.7435,3231600.0
2010-06-02 15:00:00,38.48,38.57,38.45,38.52,2632700.0,27.7435,27.8084,27.7219,27.7724,2632700.0
2010-06-02 15:10:00,38.53,38.61,38.52,38.58,1859200.0,27.7796,27.8373,27.7724,27.8156,1859200.0
2010-06-02 15:20:00,38.58,38.61,38.52,38.61,2372900.0,27.8156,27.8373,27.7724,27.8373,2372900.0
2010-06-02 15:30:00,38.6,38.63,38.53,38.58,3514100.0,27.8301,27.8517,27.7796,27.8156,3514100.0
2010-06-02 15:40:00,38.58,38.62,38.52,38.58,4310600.0,27.8156,27.8445,27.7724,27.8156,4310600.0
2010-06-02 15:50:00,38.58,38.74,38.57,38.73,11308300.0,27.8156,27.931,27.8084,27.9238,11308300.0
2010-06-03 09:30:00,38.95,39.01,38.75,38.8,5262300.0,28.0824,28.1257,27.9382,27.9742,5262300.0
2010-06-03 09:40:00,38.79,38.88,38.72,38.88,2237500.0,27.967,28.0319,27.9166,28.0319,2237500.0
2010-06-03 09:50:00,38.88,38.96,38.81,38.95,1987300.0,28.0319,28.0896,27.9815,28.0824,1987300.0
2010-06-03 10:00:00,38.94,38.95,38.78,38.84,3403700.0,28.0752,28.0824,27.9598,28.0031,3403700.0
2010-06-03 10:10:00,38.85,38.88,38.7,38.72,1909700.0,28.0103,28.0319,27.9021,27.9166,1909700.0
2010-06-03 10:20:00,38.72,38.75,38.52,38.53,3745400.0,27.9166,27.9382,27.7724,27.7796,3745400.0
2010-06-03 10:30:00,38.53,38.6,38.43,38.43,4922700.0,27.7796,27.8301,27.7075,27.7075,4922700.0
2010-06-03 10:40:00,38.44,38.62,38.43,38.58,2375400.0,27.7147,27.8445,27.7075,27.8156,2375400.0
2010-06-03 10:50:00,38.58,38.66,38.55,38.65,953400.0,27.8156,27.8733,27.794,27.8661,953400.0
2010-06-03 11:00:00,38.65,38.78,38.64,38.72,1012900.0,27.8661,27.9598,27.8589,27.9166,1012900.0
2010-06-03 11:10:00,38.72,38.75,38.56,38.6,1692200.0,27.9166,27.9382,27.8012,27.8301,1692200.0
2010-06-03 11:20:00,38.6,38.62,38.45,38.48,699200.0,27.8301,27.8445,27.7219,27.7435,699200.0
2010-06-03 11:30:00,38.48,38.6,38.45,38.52,1449300.0,27.7435,27.8301,27.7219,27.7724,1449300.0
2010-06-03 11:40:00,38.52,38.55,38.46,38.53,1057400.0,27.7724,27.794,27.7291,27.7796,1057400.0
2010-06-03 11:50:00,38.54,38.54,38.45,38.49,811700.0,27.7868,27.7868,27.7219,27.7507,811700.0
2010-06-03 12:00:00,38.49,38.5,38.32,38.35,1098800.0,27.7507,27.758,27.6282,27.6498,1098800.0
2010-06-03 12:10:00,38.35,38.58,38.25,38.26,2240400.0,27.6498,27.8156,27.5777,27.5849,2240400.0
2010-06-03 12:20:00,38.26,38.28,38.09,38.15,1951700.0,27.5849,27.5993,27.4623,27.5056,1951700.0
2010-06-03 12:30:00,38.16,38.25,38.08,38.25,1940100.0,27.5128,27.5777,27.4551,27.5777,1940100.0
2010-06-03 12:40:00,38.24,38.28,38.21,38.25,695800.0,27.5705,27.5993,27.5489,27.5777,695800.0
2010-06-03 12:50:00,38.24,38.27,38.21,38.24,606400.0,27.5705,27.5921,27.5489,27.5705,606400.0
2010-06-03 13:00:00,38.25,38.32,38.24,38.29,637500.0,27.5777,27.6282,27.5705,27.6065,637500.0
2010-06-03 13:10:00,38.29,38.33,38.26,38.29,814900.0,27.6065,27.6354,27.5849,27.6065,814900.0
2010-06-03 13:20:00,38.29,38.31,38.24,38.29,663300.0,27.6065,27.621,27.5705,27.6065,663300.0
2010-06-03 13:30:00,38.29,38.36,38.26,38.35,753300.0,27.6065,27.657,27.5849,27.6498,753300.0
2010-06-03 13:40:00,38.35,38.44,38.15,38.4,1324600.0,27.6498,27.7147,27.5056,27.6859,1324600.0
2010-06-03 13:50:00,38.39,38.43,38.31,38.35,583900.0,27.6786,27.7075,27.621,27.6498,583900.0
2010-06-03 14:00:00,38.35,38.39,38.27,38.38,492500.0,27.6498,27.6786,27.5921,27.6714,492500.0
2010-06-03 14:10:00,38.38,38.51,38.34,38.45,1115500.0,27.6714,27.7652,27.6426,27.7219,1115500.0
2010-06-03 14:20:00,38.45,38.53,38.41,38.46,942700.0,27.7219,27.7796,27.6931,27.7291,942700.0
2010-06-03 14:30:00,38.46,38.57,38.4,38.53,1574700.0,27.7291,27.8084,27.6859,27.7796,1574700.0
2010-06-03 14:40:00,38.54,38.6,38.53,38.53,961700.0,27.7868,27.8301,27.7796,27.7796,961700.0
2010-06-03 14:50:00,38.53,38.59,38.49,38.55,594200.0,27.7796,27.8228,27.7507,27.794,594200.0
2010-06-03 15:00:00,38.55,38.62,38.48,38.56,1250800.0,27.794,27.8445,27.7435,27.8012,1250800.0
2010-06-03 15:10:00,38.55,38.55,38.39,38.42,1511500.0,27.794,27.794,27.6786,27.7003,1511500.0
2010-06-03 15:20:00,38.41,38.62,38.41,38.62,1408700.0,27.6931,27.8445,27.6931,27.8445,1408700.0
2010-06-03 15:30:00,38.61,38.65,38.52,38.61,1937200.0,27.8373,27.8661,27.7724,27.8373,1937200.0
2010-06-03 15:40:00,38.6,38.66,38.51,38.51,2125400.0,27.8301,27.8733,27.7652,27.7652,2125400.0
2010-06-03 15:50:00,38.51,38.59,38.48,38.55,4976800.0,27.7652,27.8228,27.7435,27.794,4976800.0
2010-06-04 09:30:00,37.74,37.96,37.69,37.9,4049400.0,27.21,27.3686,27.174,27.3254,4049400.0
2010-06-04 09:40:00,37.9,37.99,37.77,37.89,7593000.0,27.3254,27.3902,27.2316,27.3182,7593000.0
2010-06-04 09:50:00,37.88,38.06,37.76,38.0,3313800.0,27.3109,27.4407,27.2244,27.3975,3313800.0
2010-06-04 10:00:00,38.0,38.04,37.84,37.96,3499200.0,27.3975,27.4263,27.2821,27.3686,3499200.0
2010-06-04 10:10:00,37.96,38.06,37.89,38.03,2314900.0,27.3686,27.4407,27.3182,27.4191,2314900.0
2010-06-04 10:20:00,38.01,38.12,37.98,38.07,2339600.0,27.4047,27.484,27.383,27.4479,2339600.0
2010-06-04 10:30:00,38.06,38.11,37.95,38.06,5459800.0,27.4407,27.4768,27.3614,27.4407,5459800.0
2010-06-04 10:40:00,38.07,38.1,38.01,38.03,1720400.0,27.4479,27.4696,27.4047,27.4191,1720400.0
2010-06-04 10:50:00,38.02,38.04,37.96,37.98,1428700.0,27.4119,27.4263,27.3686,27.383,1428700.0
2010-06-04 11:00:00,37.98,38.01,37.94,37.96,1409800.0,27.383,27.4047,27.3542,27.3686,1409800.0
2010-06-04 11:10:00,37.96,37.97,37.82,37.82,1652700.0,27.3686,27.3758,27.2677,27.2677,1652700.0
2010-06-04 11:20:00,37.83,37.85,37.72,37.73,1782300.0,27.2749,27.2893,27.1956,27.2028,1782300.0
2010-06-04 11:30:00,37.73,38.0,37.69,37.79,1912300.0,27.2028,27.3975,27.174,27.2461,1912300.0
2010-06-04 11:40:00,37.79,37.82,37.74,37.81,1043300.0,27.2461,27.2677,27.21,27.2605,1043300.0
2010-06-04 11:50:00,37.82,37.82,37.74,37.74,877400.0,27.2677,27.2677,27.21,27.21,877400.0
2010-06-04 12:00:00,37.75,37.75,37.54,37.61,2077300.0,27.2172,27.2172,27.0658,27.1163,2077300.0
2010-06-04 12:10:00,37.61,37.74,37.61,37.67,1125900.0,27.1163,27.21,27.1163,27.1595,1125900.0
2010-06-04 12:20:00,37.65,37.71,37.65,37.67,574300.0,27.1451,27.1884,27.1451,27.1595,574300.0
2010-06-04 12:30:00,37.68,37.7,37.65,37.65,540100.0,27.1667,27.1812,27.1451,27.1451,540100.0
2010-06-04 12:40:00,37.66,37.66,37.6,37.65,326700.0,27.1523,27.1523,27.1091,27.1451,326700.0
2010-06-04 12:50:00,37.65,37.73,37.65,37.72,769000.0,27.1451,27.2028,27.1451,27.1956,769000.0
2010-06-04 13:00:00,37.72,37.73,37.65,37.69,670700.0,27.1956,27.2028,27.1451,27.174,670700.0
2010-06-04 13:10:00,37.69,37.71,37.56,37.59,854400.0,27.174,27.1884,27.0802,27.1019,854400.0
2010-06-04 13:20:00,37.59,37.59,37.51,37.57,1137600.0,27.1019,27.1019,27.0442,27.0874,1137600.0
2010-06-04 13:30:00,37.57,37.65,37.55,37.56,1142900.0,27.0874,27.1451,27.073,27.0802,1142900.0
2010-06-04 13:40:00,37.56,37.63,37.53,37.61,914400.0,27.0802,27.1307,27.0586,27.1163,914400.0
2010-06-04 13:50:00,37.6,37.63,37.54,37.59,1547400.0,27.1091,27.1307,27.0658,27.1019,1547400.0
2010-06-04 14:00:00,37.59,37.62,37.47,37.48,1925100.0,27.1019,27.1235,27.0153,27.0225,1925100.0
2010-06-04 14:10:00,37.48,37.53,37.44,37.45,1260200.0,27.0225,27.0586,26.9937,27.0009,1260200.0
2010-06-04 14:20:00,37.46,37.54,37.42,37.45,1541000.0,27.0081,27.0658,26.9793,27.0009,1541000.0
2010-06-04 14:30:00,37.44,37.51,37.4,37.42,1661700.0,26.9937,27.0442,26.9649,26.9793,1661700.0
2010-06-04 14:40:00,37.41,37.44,37.28,37.28,2909700.0,26.9721,26.9937,26.8784,26.8784,2909700.0
2010-06-04 14:50:00,37.28,37.32,37.19,37.27,2998300.0,26.8784,26.9072,26.8135,26.8711,2998300.0
2010-06-04 15:00:00,37.27,37.4,37.25,37.38,3669300.0,26.8711,26.9649,26.8567,26.9504,3669300.0
2010-06-04 15:10:00,37.38,37.43,37.26,37.34,1995200.0,26.9504,26.9865,26.8639,26.9216,1995200.0
2010-06-04 15:20:00,37.35,37.39,37.23,37.24,2564800.0,26.9288,26.9577,26.8423,26.8495,2564800.0
2010-06-04 15:30:00,37.24,37.31,37.22,37.26,2544700.0,26.8495,26.9,26.8351,26.8639,2544700.0
2010-06-04 15:40:00,37.27,37.31,37.09,37.28,7112100.0,26.8711,26.9,26.7414,26.8784,7112100.0
2010-06-04 15:50:00,37.26,37.3,37.11,37.2,13171500.0,26.8639,26.8928,26.7558,26.8207,13171500.0
2010-06-07 09:30:00,37.34,37.44,37.24,37.27,3072400.0,26.9216,26.9937,26.8495,26.8711,3072400.0
2010-06-07 09:40:00,37.27,37.28,37.07,37.21,2425300.0,26.8711,26.8784,26.7269,26.8279,2425300.0
2010-06-07 09:50:00,37.21,37.39,37.18,37.34,2444400.0,26.8279,26.9577,26.8063,26.9216,2444400.0
2010-06-07 10:00:00,37.34,37.48,37.31,37.45,2970600.0,26.9216,27.0225,26.9,27.0009,2970600.0
2010-06-07 10:10:00,37.45,37.5,37.4,37.41,1647900.0,27.0009,27.037,26.9649,26.9721,1647900.0
2010-06-07 10:20:00,37.41,37.46,37.36,37.39,1388600.0,26.9721,27.0081,26.936,26.9577,1388600.0
2010-06-07 10:30:00,37.39,37.4,37.22,37.22,1359700.0,26.9577,26.9649,26.8351,26.8351,1359700.0
2010-06-07 10:40:00,37.22,37.4,37.17,37.23,2097000.0,26.8351,26.9649,26.799,26.8423,2097000.0
2010-06-07 10:50:00,37.23,37.27,37.02,37.04,1621400.0,26.8423,26.8711,26.6909,26.7053,1621400.0
2010-06-07 11:00:00,37.03,37.14,37.03,37.11,1591200.0,26.6981,26.7774,26.6981,26.7558,1591200.0
2010-06-07 11:10:00,37.11,37.14,37.0,37.05,1829300.0,26.7558,26.7774,26.6765,26.7125,1829300.0
2010-06-07 11:20:00,37.06,37.14,37.01,37.11,1368500.0,26.7197,26.7774,26.6837,26.7558,1368500.0
2010-06-07 11:30:00,37.12,37.23,37.08,37.18,1087500.0,26.763,26.8423,26.7342,26.8063,1087500.0
2010-06-07 11:40:00,37.18,37.26,37.15,37.17,1332100.0,26.8063,26.8639,26.7846,26.799,1332100.0
2010-06-07 11:50:00,37.17,37.26,37.16,37.25,880000.0,26.799,26.8639,26.7918,26.8567,880000.0
2010-06-07 12:00:00,37.25,37.39,37.21,37.34,1058100.0,26.8567,26.9577,26.8279,26.9216,1058100.0
2010-06-07 12:10:00,37.34,37.37,37.26,37.29,768300.0,26.9216,26.9432,26.8639,26.8856,768300.0
2010-06-07 12:20:00,37.29,37.36,37.24,37.24,1152200.0,26.8856,26.936,26.8495,26.8495,1152200.0
2010-06-07 12:30:00,37.24,37.28,37.24,37.28,434200.0,26.8495,26.8784,26.8495,26.8784,434200.0
2010-06-07 12:40:00,37.27,37.34,37.24,37.28,740700.0,26.8711,26.9216,26.8495,26.8784,740700.0
2010-06-07 12:50:00,37.28,37.36,37.28,37.29,854900.0,26.8784,26.936,26.8784,26.8856,854900.0
2010-06-07 13:00:00,37.3,37.31,37.23,37.28,912500.0,26.8928,26.9,26.8423,26.8784,912500.0
2010-06-07 13:10:00,37.29,37.34,37.24,37.34,596000.0,26.8856,26.9216,26.8495,26.9216,596000.0
2010-06-07 13:20:00,37.33,37.36,37.29,37.35,439900.0,26.9144,26.936,26.8856,26.9288,439900.0
2010-06-07 13:30:00,37.36,37.39,37.27,37.29,740800.0,26.936,26.9577,26.8711,26.8856,740800.0
2010-06-07 13:40:00,37.28,37.28,37.11,37.15,983900.0,26.8784,26.8784,26.7558,26.7846,983900.0
2010-06-07 13:50:00,37.15,37.17,37.08,37.15,960100.0,26.7846,26.799,26.7342,26.7846,960100.0
2010-06-07 14:00:00,37.15,37.22,37.1,37.15,712100.0,26.7846,26.8351,26.7486,26.7846,712100.0
2010-06-07 14:10:00,37.14,37.18,37.07,37.08,807600.0,26.7774,26.8063,26.7269,26.7342,807600.0
2010-06-07 14:20:00,37.09,37.16,37.03,37.12,890200.0,26.7414,26.7918,26.6981,26.763,890200.0
2010-06-07 14:30:00,37.12,37.16,37.0,37.02,1785300.0,26.763,26.7918,26.6765,26.6909,1785300.0
2010-06-07 14:40:00,37.01,37.03,36.9,36.98,1564100.0,26.6837,26.6981,26.6044,26.6621,1564100.0
2010-06-07 14:50:00,36.98,36.99,36.9,36.91,1834000.0,26.6621,26.6693,26.6044,26.6116,1834000.0
2010-06-07 15:00:00,36.92,37.1,36.91,37.07,2317000.0,26.6188,26.7486,26.6116,26.7269,2317000.0
2010-06-07 15:10:00,37.07,37.08,36.82,36.84,1545000.0,26.7269,26.7342,26.5467,26.5611,1545000.0
2010-06-07 15:20:00,36.84,36.86,36.74,36.74,2140400.0,26.5611,26.5755,26.489,26.489,2140400.0
2010-06-07 15:30:00,36.74,36.86,36.72,36.81,2129600.0,26.489,26.5755,26.4746,26.5395,2129600.0
2010-06-07 15:40:00,36.81,37.15,36.64,36.7,3578500.0,26.5395,26.7846,26.4169,26.4602,3578500.0
2010-06-07 15:50:00,36.7,36.76,36.59,36.6,11403400.0,26.4602,26.5034,26.3809,26.3881,11403400.0
2010-06-08 09:30:00,37.03,37.18,36.95,37.1,4356900.0,26.6981,26.8063,26.6404,26.7486,4356900.0
2010-06-08 09:40:00,37.1,37.12,36.93,37.0,3581200.0,26.7486,26.763,26.626,26.6765,3581200.0
2010-06-08 09:50:00,37.0,37.0,36.78,36.84,3427200.0,26.6765,26.6765,26.5179,26.5611,3427200.0
2010-06-08 10:00:00,36.83,37.06,36.82,37.04,2747300.0,26.5539,26.7197,26.5467,26.7053,2747300.0
2010-06-08 10:10:00,37.04,37.05,36.8,36.82,2568300.0,26.7053,26.7125,26.5323,26.5467,2568300.0
2010-06-08 10:20:00,36.82,36.9,36.74,36.86,4975200.0,26.5467,26.6044,26.489,26.5755,4975200.0
2010-06-08 10:30:00,36.86,36.9,36.75,36.76,2946600.0,26.5755,26.6044,26.4962,26.5034,2946600.0
2010-06-08 10:40:00,36.75,36.76,36.58,36.66,4693800.0,26.4962,26.5034,26.3737,26.4313,4693800.0
2010-06-08 10:50:00,36.66,36.8,36.6,36.78,2528700.0,26.4313,26.5323,26.3881,26.5179,2528700.0
2010-06-08 11:00:00,36.79,36.8,36.61,36.71,2057400.0,26.5251,26.5323,26.3953,26.4674,2057400.0
2010-06-08 11:10:00,36.71,36.84,36.6,36.81,2557700.0,26.4674,26.5611,26.3881,26.5395,2557700.0
2010-06-08 11:20:00,36.81,37.06,36.81,36.94,2744500.0,26.5395,26.7197,26.5395,26.6332,2744500.0
2010-06-08 11:30:00,36.94,37.12,36.93,37.09,2129000.0,26.6332,26.763,26.626,26.7414,2129000.0
2010-06-08 11:40:00,37.09,37.17,37.0,37.15,1722200.0,26.7414,26.799,26.6765,26.7846,1722200.0
2010-06-08 11:50:00,37.16,37.33,37.16,37.24,2827100.0,26.7918,26.9144,26.7918,26.8495,2827100.0
2010-06-08 12:00:00,37.24,37.31,37.13,37.16,1192100.0,26.8495,26.9,26.7702,26.7918,1192100.0
2010-06-08 12:10:00,37.17,37.19,37.05,37.11,1030100.0,26.799,26.8135,26.7125,26.7558,1030100.0
2010-06-08 12:20:00,37.11,37.12,37.05,37.1,620600.0,26.7558,26.763,26.7125,26.7486,620600.0
2010-06-08 12:30:00,37.11,37.18,37.1,37.16,665200.0,26.7558,26.8063,26.7486,26.7918,665200.0
2010-06-08 12:40:00,37.16,37.22,37.11,37.15,1106200.0,26.7918,26.8351,26.7558,26.7846,1106200.0
2010-06-08 12:50:00,37.15,37.25,37.15,37.22,1080700.0,26.7846,26.8567,26.7846,26.8351,1080700.0
2010-06-08 13:00:00,37.22,37.26,37.1,37.13,1341300.0,26.8351,26.8639,26.7486,26.7702,1341300.0
2010-06-08 13:10:00,37.13,37.15,37.03,37.08,644600.0,26.7702,26.7846,26.6981,26.7342,644600.0
2010-06-08 13:20:00,37.07,37.09,36.99,37.01,762200.0,26.7269,26.7414,26.6693,26.6837,762200.0
2010-06-08 13:30:00,37.02,37.04,36.83,36.9,1354100.0,26.6909,26.7053,26.5539,26.6044,1354100.0
2010-06-08 13:40:00,36.89,36.92,36.77,36.77,1317100.0,26.5972,26.6188,26.5106,26.5106,1317100.0
2010-06-08 13:50:00,36.77,36.88,36.71,36.88,1757900.0,26.5106,26.59,26.4674,26.59,1757900.0
2010-06-08 14:00:00,36.88,36.99,36.88,36.93,1660900.0,26.59,26.6693,26.59,26.626,1660900.0
2010-06-08 14:10:00,36.93,37.03,36.84,37.03,2559900.0,26.626,26.6981,26.5611,26.6981,2559900.0
2010-06-08 14:20:00,37.03,37.2,37.01,37.1,3232000.0,26.6981,26.8207,26.6837,26.7486,3232000.0
2010-06-08 14:30:00,37.11,37.25,37.11,37.14,1957800.0,26.7558,26.8567,26.7558,26.7774,1957800.0
2010-06-08 14:40:00,37.14,37.27,37.09,37.11,2867600.0,26.7774,26.8711,26.7414,26.7558,2867600.0
2010-06-08 14:50:00,37.12,37.12,36.91,36.94,4436600.0,26.763,26.763,26.6116,26.6332,4436600.0
2010-06-08 15:00:00,36.94,37.07,36.87,37.03,3389000.0,26.6332,26.7269,26.5827,26.6981,3389000.0
2010-06-08 15:10:00,37.03,37.05,36.87,36.94,1966200.0,26.6981,26.7125,26.5827,26.6332,1966200.0
2010-06-08 15:20:00,36.93,37.23,36.93,37.23,1780800.0,26.626,26.8423,26.626,26.8423,1780800.0
2010-06-08 15:30:00,37.23,37.38,37.18,37.38,3177800.0,26.8423,26.9504,26.8063,26.9504,3177800.0
2010-06-08 15:40:00,37.38,37.44,37.3,37.35,3537100.0,26.9504,26.9937,26.8928,26.9288,3537100.0
2010-06-08 15:50:00,37.35,37.51,37.35,37.42,9180100.0,26.9288,27.0442,26.9288,26.9793,9180100.0
2010-06-09 09:30:00,37.62,37.84,37.57,37.76,5645800.0,27.1235,27.2821,27.0874,27.2244,5645800.0
2010-06-09 09:40:00,37.76,37.83,37.67,37.71,5553100.0,27.2244,27.2749,27.1595,27.1884,5553100.0
2010-06-09 09:50:00,37.71,37.78,37.68,37.74,3971500.0,27.1884,27.2388,27.1667,27.21,3971500.0
2010-06-09 10:00:00,37.74,37.79,37.59,37.61,2411600.0,27.21,27.2461,27.1019,27.1163,2411600.0
2010-06-09 10:10:00,37.6,37.72,37.59,37.67,1830000.0,27.1091,27.1956,27.1019,27.1595,1830000.0
2010-06-09 10:20:00,37.67,37.75,37.63,37.71,1504800.0,27.1595,27.2172,27.1307,27.1884,1504800.0
2010-06-09 10:30:00,37.71,37.76,37.61,37.63,1845500.0,27.1884,27.2244,27.1163,27.1307,1845500.0
2010-06-09 10:40:00,37.62,37.79,37.59,37.78,2070400.0,27.1235,27.2461,27.1019,27.2388,2070400.0
2010-06-09 10:50:00,37.78,37.84,37.7,37.84,1846000.0,27.2388,27.2821,27.1812,27.2821,1846000.0
2010-06-09 11:00:00,37.84,38.0,37.81,37.97,3941500.0,27.2821,27.3975,27.2605,27.3758,3941500.0
2010-06-09 11:10:00,37.98,38.01,37.71,37.93,1480300.0,27.383,27.4047,27.1884,27.347,1480300.0
2010-06-09 11:20:00,37.92,38.12,37.92,38.07,3572200.0,27.3398,27.484,27.3398,27.4479,3572200.0
2010-06-09 11:30:00,38.07,38.09,37.95,38.05,1496800.0,27.4479,27.4623,27.3614,27.4335,1496800.0
2010-06-09 11:40:00,38.11,38.11,37.97,37.97,1229400.0,27.4768,27.4768,27.3758,27.3758,1229400.0
2010-06-09 11:50:00,37.98,38.06,37.96,38.02,2200000.0,27.383,27.4407,27.3686,27.4119,2200000.0
2010-06-09 12:00:00,38.01,38.02,37.97,37.99,846600.0,27.4047,27.4119,27.3758,27.3902,846600.0
2010-06-09 12:10:00,37.99,38.05,37.99,38.05,902800.0,27.3902,27.4335,27.3902,27.4335,902800.0
2010-06-09 12:20:00,38.0,38.07,38.0,38.02,322400.0,27.3975,27.4479,27.3975,27.4119,322400.0
2010-06-09 12:30:00,38.01,38.03,37.93,37.97,966800.0,27.4047,27.4191,27.347,27.3758,966800.0
2010-06-09 12:40:00,37.97,37.98,37.92,37.97,551200.0,27.3758,27.383,27.3398,27.3758,551200.0
2010-06-09 12:50:00,37.97,38.0,37.9,37.9,753000.0,27.3758,27.3975,27.3254,27.3254,753000.0
2010-06-09 13:00:00,37.9,37.93,37.84,37.84,780700.0,27.3254,27.347,27.2821,27.2821,780700.0
2010-06-09 13:10:00,37.84,37.93,37.84,37.91,380200.0,27.2821,27.347,27.2821,27.3326,380200.0
2010-06-09 13:20:00,37.91,37.94,37.85,37.85,899900.0,27.3326,27.3542,27.2893,27.2893,899900.0
2010-06-09 13:30:00,37.85,37.87,37.74,37.74,926600.0,27.2893,27.3037,27.21,27.21,926600.0
2010-06-09 13:40:00,37.74,37.81,37.71,37.75,1022800.0,27.21,27.2605,27.1884,27.2172,1022800.0
2010-06-09 13:50:00,37.76,37.82,37.72,37.81,835500.0,27.2244,27.2677,27.1956,27.2605,835500.0
2010-06-09 14:00:00,37.81,37.83,37.64,37.67,1337500.0,27.2605,27.2749,27.1379,27.1595,1337500.0
2010-06-09 14:10:00,37.67,37.82,37.64,37.76,1287900.0,27.1595,27.2677,27.1379,27.2244,1287900.0
2010-06-09 14:20:00,37.76,37.81,37.67,37.8,1093300.0,27.2244,27.2605,27.1595,27.2533,1093300.0
2010-06-09 14:30:00,37.8,37.81,37.73,37.78,1481100.0,27.2533,27.2605,27.2028,27.2388,1481100.0
2010-06-09 14:40:00,37.77,37.78,37.63,37.66,1212000.0,27.2316,27.2388,27.1307,27.1523,1212000.0
2010-06-09 14:50:00,37.65,37.7,37.45,37.46,1308100.0,27.1451,27.1812,27.0009,27.0081,1308100.0
2010-06-09 15:00:00,37.46,37.56,37.42,37.51,1810300.0,27.0081,27.0802,26.9793,27.0442,1810300.0
2010-06-09 15:10:00,37.51,37.51,37.22,37.24,4107800.0,27.0442,27.0442,26.8351,26.8495,4107800.0
2010-06-09 15:20:00,37.23,37.46,37.16,37.43,2606400.0,26.8423,27.0081,26.7918,26.9865,2606400.0
2010-06-09 15:30:00,37.43,37.45,37.14,37.18,4181900.0,26.9865,27.0009,26.7774,26.8063,4181900.0
2010-06-09 15:40:00,37.18,37.73,37.13,37.17,3051500.0,26.8063,27.2028,26.7702,26.799,3051500.0
2010-06-09 15:50:00,37.17,37.29,37.06,37.23,7283300.0,26.799,26.8856,26.7197,26.8423,7283300.0
2010-06-10 09:30:00,38.04,38.15,37.98,38.06,3383800.0,27.4263,27.5056,27.383,27.4407,3383800.0
2010-06-10 09:40:00,38.06,38.12,37.99,38.12,3197600.0,27.4407,27.484,27.3902,27.484,3197600.0
2010-06-10 09:50:00,38.11,38.29,38.11,38.27,3509500.0,27.4768,27.6065,27.4768,27.5921,3509500.0
2010-06-10 10:00:00,38.27,38.35,38.2,38.21,2619900.0,27.5921,27.6498,27.5417,27.5489,2619900.0
2010-06-10 10:10:00,38.21,38.24,38.17,38.2,1914300.0,27.5489,27.5705,27.52,27.5417,1914300.0
2010-06-10 10:20:00,38.2,38.24,38.11,38.18,2918800.0,27.5417,27.5705,27.4768,27.5272,2918800.0
2010-06-10 10:30:00,38.17,38.27,38.16,38.23,1582400.0,27.52,27.5921,27.5128,27.5633,1582400.0
2010-06-10 10:40:00,38.24,38.31,38.21,38.3,1893200.0,27.5705,27.621,27.5489,27.6138,1893200.0
2010-06-10 10:50:00,38.3,38.33,38.25,38.3,1894700.0,27.6138,27.6354,27.5777,27.6138,1894700.0
2010-06-10 11:00:00,38.3,38.41,38.29,38.38,1752500.0,27.6138,27.6931,27.6065,27.6714,1752500.0
2010-06-10 11:10:00,38.37,38.43,38.37,38.39,1478200.0,27.6642,27.7075,27.6642,27.6786,1478200.0
2010-06-10 11:20:00,38.4,38.42,38.34,38.34,1232200.0,27.6859,27.7003,27.6426,27.6426,1232200.0
2010-06-10 11:30:00,38.33,38.35,38.25,38.32,1708100.0,27.6354,27.6498,27.5777,27.6282,1708100.0
2010-06-10 11:40:00,38.32,38.33,38.2,38.2,1565500.0,27.6282,27.6354,27.5417,27.5417,1565500.0
2010-06-10 11:50:00,38.21,38.28,38.2,38.25,1374800.0,27.5489,27.5993,27.5417,27.5777,1374800.0
2010-06-10 12:00:00,38.26,38.28,38.09,38.11,1320000.0,27.5849,27.5993,27.4623,27.4768,1320000.0
2010-06-10 12:10:00,38.12,38.2,38.08,38.1,1137200.0,27.484,27.5417,27.4551,27.4696,1137200.0
2010-06-10 12:20:00,38.1,38.25,38.09,38.25,1799700.0,27.4696,27.5777,27.4623,27.5777,1799700.0
2010-06-10 12:30:00,38.25,38.3,38.16,38.21,875400.0,27.5777,27.6138,27.5128,27.5489,875400.0
2010-06-10 12:40:00,38.22,38.22,38.07,38.13,1194100.0,27.5561,27.5561,27.4479,27.4912,1194100.0
2010-06-10 12:50:00,38.13,38.21,38.11,38.18,865500.0,27.4912,27.5489,27.4768,27.5272,865500.0
2010-06-10 13:00:00,38.18,38.18,38.07,38.13,1352800.0,27.5272,27.5272,27.4479,27.4912,1352800.0
2010-06-10 13:10:00,38.12,38.22,38.11,38.15,1044000.0,27.484,27.5561,27.4768,27.5056,1044000.0
2010-06-10 13:20:00,38.16,38.27,38.14,38.24,1274000.0,27.5128,27.5921,27.4984,27.5705,1274000.0
2010-06-10 13:30:00,38.24,38.31,38.24,38.28,881100.0,27.5705,27.621,27.5705,27.5993,881100.0
2010-06-10 13:40:00,38.28,38.36,38.25,38.36,824900.0,27.5993,27.657,27.5777,27.657,824900.0
2010-06-10 13:50:00,38.36,38.37,38.3,38.3,768900.0,27.657,27.6642,27.6138,27.6138,768900.0
2010-06-10 14:00:00,38.3,38.31,38.2,38.21,1336100.0,27.6138,27.621,27.5417,27.5489,1336100.0
2010-06-10 14:10:00,38.21,38.31,38.2,38.29,954400.0,27.5489,27.621,27.5417,27.6065,954400.0
2010-06-10 14:20:00,38.29,38.36,38.28,38.33,740200.0,27.6065,27.657,27.5993,27.6354,740200.0
2010-06-10 14:30:00,38.33,38.43,38.33,38.4,1654300.0,27.6354,27.7075,27.6354,27.6859,1654300.0
2010-06-10 14:40:00,38.4,38.49,38.4,38.46,3052200.0,27.6859,27.7507,27.6859,27.7291,3052200.0
2010-06-10 14:50:00,38.45,38.47,38.41,38.41,1693600.0,27.7219,27.7363,27.6931,27.6931,1693600.0
2010-06-10 15:00:00,38.41,38.46,38.37,38.45,1941900.0,27.6931,27.7291,27.6642,27.7219,1941900.0
2010-06-10 15:10:00,38.44,38.52,38.38,38.51,2519000.0,27.7147,27.7724,27.6714,27.7652,2519000.0
2010-06-10 15:20:00,38.51,38.57,38.49,38.5,2380800.0,27.7652,27.8084,27.7507,27.758,2380800.0
2010-06-10 15:30:00,38.5,38.55,38.44,38.44,2798600.0,27.758,27.794,27.7147,27.7147,2798600.0
2010-06-10 15:40:00,38.44,38.53,38.43,38.51,4969700.0,27.7147,27.7796,27.7075,27.7652,4969700.0
2010-06-10 15:50:00,38.51,38.61,38.51,38.57,12382500.0,27.7652,27.8373,27.7652,27.8084,12382500.0
2010-06-11 09:30:00,38.0,38.24,37.99,38.21,3332200.0,27.3975,27.5705,27.3902,27.5489,3332200.0
2010-06-11 09:40:00,38.21,38.28,38.18,38.23,2580900.0,27.5489,27.5993,27.5272,27.5633,2580900.0
2010-06-11 09:50:00,38.23,38.46,38.22,38.46,2567300.0,27.5633,27.7291,27.5561,27.7291,2567300.0
2010-06-11 10:00:00,38.46,38.61,38.39,38.58,5937200.0,27.7291,27.8373,27.6786,27.8156,5937200.0
2010-06-11 10:10:00,38.58,38.63,38.5,38.55,2979300.0,27.8156,27.8517,27.758,27.794,2979300.0
2010-06-11 10:20:00,38.55,38.63,38.23,38.58,2719000.0,27.794,27.8517,27.5633,27.8156,2719000.0
2010-06-11 10:30:00,38.59,38.65,38.2,38.53,2077900.0,27.8228,27.8661,27.5417,27.7796,2077900.0
2010-06-11 10:40:00,38.53,38.58,38.51,38.55,952400.0,27.7796,27.8156,27.7652,27.794,952400.0
2010-06-11 10:50:00,38.55,38.55,38.38,38.4,1419400.0,27.794,27.794,27.6714,27.6859,1419400.0
2010-06-11 11:00:00,38.41,38.43,38.32,38.34,1450000.0,27.6931,27.7075,27.6282,27.6426,1450000.0
2010-06-11 11:10:00,38.35,38.38,38.27,38.35,1918000.0,27.6498,27.6714,27.5921,27.6498,1918000.0
2010-06-11 11:20:00,38.36,38.45,38.33,38.4,1826600.0,27.657,27.7219,27.6354,27.6859,1826600.0
2010-06-11 11:30:00,38.4,38.48,38.4,38.44,872400.0,27.6859,27.7435,27.6859,27.7147,872400.0
2010-06-11 11:40:00,38.43,38.46,38.39,38.45,1153000.0,27.7075,27.7291,27.6786,27.7219,1153000.0
2010-06-11 11:50:00,38.45,38.55,38.45,38.53,1291200.0,27.7219,27.794,27.7219,27.7796,1291200.0
2010-06-11 12:00:00,38.53,38.55,38.47,38.53,1355900.0,27.7796,27.794,27.7363,27.7796,1355900.0
2010-06-11 12:10:00,38.53,38.56,38.49,38.52,824500.0,27.7796,27.8012,27.7507,27.7724,824500.0
2010-06-11 12:20:00,38.53,38.53,38.44,38.48,726900.0,27.7796,27.7796,27.7147,27.7435,726900.0
2010-06-11 12:30:00,38.48,38.5,38.41,38.48,468400.0,27.7435,27.758,27.6931,27.7435,468400.0
2010-06-11 12:40:00,38.48,38.56,38.47,38.54,483100.0,27.7435,27.8012,27.7363,27.7868,483100.0
2010-06-11 12:50:00,38.53,38.55,38.49,38.5,635900.0,27.7796,27.794,27.7507,27.758,635900.0
2010-06-11 13:00:00,38.51,38.6,38.5,38.58,827600.0,27.7652,27.8301,27.758,27.8156,827600.0
2010-06-11 13:10:00,38.58,38.59,38.55,38.55,767700.0,27.8156,27.8228,27.794,27.794,767700.0
2010-06-11 13:20:00,38.55,38.57,38.51,38.54,402800.0,27.794,27.8084,27.7652,27.7868,402800.0
2010-06-11 13:30:00,38.54,38.56,38.5,38.54,738500.0,27.7868,27.8012,27.758,27.7868,738500.0
2010-06-11 13:40:00,38.54,38.55,38.44,38.45,606300.0,27.7868,27.794,27.7147,27.7219,606300.0
2010-06-11 13:50:00,38.44,38.52,38.42,38.47,618000.0,27.7147,27.7724,27.7003,27.7363,618000.0
2010-06-11 14:00:00,38.47,38.55,38.43,38.5,651400.0,27.7363,27.794,27.7075,27.758,651400.0
2010-06-11 14:10:00,38.5,38.52,38.39,38.4,786800.0,27.758,27.7724,27.6786,27.6859,786800.0
2010-06-11 14:20:00,38.41,38.44,38.38,38.43,941400.0,27.6931,27.7147,27.6714,27.7075,941400.0
2010-06-11 14:30:00,38.43,38.45,38.38,38.39,1035500.0,27.7075,27.7219,27.6714,27.6786,1035500.0
2010-06-11 14:40:00,38.4,38.52,38.37,38.5,777700.0,27.6859,27.7724,27.6642,27.758,777700.0
2010-06-11 14:50:00,38.5,38.53,38.47,38.48,1334200.0,27.758,27.7796,27.7363,27.7435,1334200.0
2010-06-11 15:00:00,38.48,38.54,38.44,38.45,629900.0,27.7435,27.7868,27.7147,27.7219,629900.0
2010-06-11 15:10:00,38.46,38.52,38.41,38.5,660700.0,27.7291,27.7724,27.6931,27.758,660700.0
2010-06-11 15:20:00,38.49,38.56,38.46,38.5,991200.0,27.7507,27.8012,27.7291,27.758,991200.0
2010-06-11 15:30:00,38.5,38.65,38.48,38.65,2060900.0,27.758,27.8661,27.7435,27.8661,2060900.0
2010-06-11 15:40:00,38.65,38.77,38.57,38.75,5293600.0,27.8661,27.9526,27.8084,27.9382,5293600.0
2010-06-11 15:50:00,38.75,38.79,38.67,38.76,5337500.0,27.9382,27.967,27.8805,27.9454,5337500.0
2010-06-14 09:30:00,39.23,39.3,39.09,39.11,3430500.0,28.2843,28.3347,28.1833,28.1978,3430500.0
2010-06-14 09:40:00,39.1,39.17,39.08,39.16,3248300.0,28.1905,28.241,28.1761,28.2338,3248300.0
2010-06-14 09:50:00,39.16,39.18,39.03,39.08,2683200.0,28.2338,28.2482,28.1401,28.1761,2683200.0
2010-06-14 10:00:00,39.08,39.14,39.03,39.05,986200.0,28.1761,28.2194,28.1401,28.1545,986200.0
2010-06-14 10:10:00,39.05,39.23,39.04,39.23,2100300.0,28.1545,28.2843,28.1473,28.2843,2100300.0
2010-06-14 10:20:00,39.23,39.24,39.15,39.19,1185200.0,28.2843,28.2915,28.2266,28.2554,1185200.0
2010-06-14 10:30:00,39.19,39.21,39.12,39.17,1838600.0,28.2554,28.2699,28.205,28.241,1838600.0
2010-06-14 10:40:00,39.18,39.21,39.09,39.16,1355300.0,28.2482,28.2699,28.1833,28.2338,1355300.0
2010-06-14 10:50:00,39.15,39.23,39.11,39.22,1497900.0,28.2266,28.2843,28.1978,28.2771,1497900.0
2010-06-14 11:00:00,39.22,39.31,39.18,39.3,1467600.0,28.2771,28.342,28.2482,28.3347,1467600.0
2010-06-14 11:10:00,39.3,39.43,39.29,39.42,6370400.0,28.3347,28.4285,28.3275,28.4213,6370400.0
2010-06-14 11:20:00,39.42,39.5,39.39,39.39,3618100.0,28.4213,28.4789,28.3996,28.3996,3618100.0
2010-06-14 11:30:00,39.39,39.4,39.33,39.34,1263700.0,28.3996,28.4068,28.3564,28.3636,1263700.0
2010-06-14 11:40:00,39.34,39.38,39.33,39.36,1748800.0,28.3636,28.3924,28.3564,28.378,1748800.0
2010-06-14 11:50:00,39.36,39.38,39.31,39.31,894100.0,28.378,28.3924,28.342,28.342,894100.0
2010-06-14 12:00:00,39.32,39.39,39.31,39.33,1651300.0,28.3492,28.3996,28.342,28.3564,1651300.0
2010-06-14 12:10:00,39.33,39.36,39.27,39.28,1343400.0,28.3564,28.378,28.3131,28.3203,1343400.0
2010-06-14 12:20:00,39.28,39.32,39.27,39.3,978500.0,28.3203,28.3492,28.3131,28.3347,978500.0
2010-06-14 12:30:00,39.3,39.34,39.26,39.26,792800.0,28.3347,28.3636,28.3059,28.3059,792800.0
2010-06-14 12:40:00,39.26,39.3,39.2,39.21,876900.0,28.3059,28.3347,28.2626,28.2699,876900.0
2010-06-14 12:50:00,39.21,39.31,39.13,39.13,768600.0,28.2699,28.342,28.2122,28.2122,768600.0
2010-06-14 13:00:00,39.13,39.2,39.04,39.07,2437100.0,28.2122,28.2626,28.1473,28.1689,2437100.0
2010-06-14 13:10:00,39.07,39.11,38.97,39.05,2401000.0,28.1689,28.1978,28.0968,28.1545,2401000.0
2010-06-14 13:20:00,39.05,39.1,39.03,39.07,955400.0,28.1545,28.1905,28.1401,28.1689,955400.0
2010-06-14 13:30:00,39.07,39.16,39.07,39.13,754400.0,28.1689,28.2338,28.1689,28.2122,754400.0
2010-06-14 13:40:00,39.12,39.14,39.04,39.05,502400.0,28.205,28.2194,28.1473,28.1545,502400.0
2010-06-14 13:50:00,39.04,39.06,38.86,38.87,1674400.0,28.1473,28.1617,28.0175,28.0247,1674400.0
2010-06-14 14:00:00,38.86,38.92,38.81,38.86,7136900.0,28.0175,28.0608,27.9815,28.0175,7136900.0
2010-06-14 14:10:00,38.86,38.92,38.75,38.81,1550700.0,28.0175,28.0608,27.9382,27.9815,1550700.0
2010-06-14 14:20:00,38.8,38.89,38.76,38.88,927700.0,27.9742,28.0391,27.9454,28.0319,927700.0
2010-06-14 14:30:00,38.88,38.88,38.74,38.76,1661800.0,28.0319,28.0319,27.931,27.9454,1661800.0
2010-06-14 14:40:00,38.77,38.93,38.72,38.91,1244100.0,27.9526,28.068,27.9166,28.0536,1244100.0
2010-06-14 14:50:00,38.91,38.99,38.9,38.98,724300.0,28.0536,28.1112,28.0463,28.104,724300.0
2010-06-14 15:00:00,38.97,39.01,38.91,39.01,1630000.0,28.0968,28.1257,28.0536,28.1257,1630000.0
2010-06-14 15:10:00,39.01,39.05,38.97,39.01,1520000.0,28.1257,28.1545,28.0968,28.1257,1520000.0
2010-06-14 15:20:00,39.01,39.03,38.83,38.87,2234200.0,28.1257,28.1401,27.9959,28.0247,2234200.0
2010-06-14 15:30:00,38.88,38.88,38.69,38.73,2870900.0,28.0319,28.0319,27.8949,27.9238,2870900.0
2010-06-14 15:40:00,38.73,38.88,38.67,38.84,2489500.0,27.9238,28.0319,27.8805,28.0031,2489500.0
2010-06-14 15:50:00,38.84,38.85,38.73,38.77,4015900.0,28.0031,28.0103,27.9238,27.9526,4015900.0
2010-06-15 09:30:00,39.2,39.21,39.05,39.13,3155300.0,28.2626,28.2699,28.1545,28.2122,3155300.0
2010-06-15 09:40:00,39.13,39.22,39.12,39.2,5531500.0,28.2122,28.2771,28.205,28.2626,5531500.0
2010-06-15 09:50:00,39.2,39.3,39.19,39.25,2681400.0,28.2626,28.3347,28.2554,28.2987,2681400.0
2010-06-15 10:00:00,39.25,39.26,39.17,39.2,2422800.0,28.2987,28.3059,28.241,28.2626,2422800.0
2010-06-15 10:10:00,39.2,39.21,39.13,39.18,1822300.0,28.2626,28.2699,28.2122,28.2482,1822300.0
2010-06-15 10:20:00,39.18,39.31,39.18,39.27,1872700.0,28.2482,28.342,28.2482,28.3131,1872700.0
2010-06-15 10:30:00,39.27,39.36,39.25,39.32,1368500.0,28.3131,28.378,28.2987,28.3492,1368500.0
2010-06-15 10:40:00,39.32,39.41,39.29,39.41,1580200.0,28.3492,28.414,28.3275,28.414,1580200.0
2010-06-15 10:50:00,39.4,39.46,39.38,39.41,2997300.0,28.4068,28.4501,28.3924,28.414,2997300.0
2010-06-15 11:00:00,39.41,39.43,39.38,39.42,1234900.0,28.414,28.4285,28.3924,28.4213,1234900.0
2010-06-15 11:10:00,39.42,39.42,39.35,39.36,590100.0,28.4213,28.4213,28.3708,28.378,590100.0
2010-06-15 11:20:00,39.37,39.48,39.2,39.4,2592600.0,28.3852,28.4645,28.2626,28.4068,2592600.0
2010-06-15 11:30:00,39.39,39.42,39.34,39.41,1862200.0,28.3996,28.4213,28.3636,28.414,1862200.0
2010-06-15 11:40:00,39.41,39.49,39.38,39.45,2731300.0,28.414,28.4717,28.3924,28.4429,2731300.0
2010-06-15 11:50:00,39.45,39.57,39.45,39.55,2146500.0,28.4429,28.5294,28.4429,28.515,2146500.0
2010-06-15 12:00:00,39.55,39.63,39.54,39.6,1971800.0,28.515,28.5727,28.5078,28.551,1971800.0
2010-06-15 12:10:00,39.6,39.65,39.55,39.6,996900.0,28.551,28.5871,28.515,28.551,996900.0
2010-06-15 12:20:00,39.6,39.64,39.56,39.57,549100.0,28.551,28.5799,28.5222,28.5294,549100.0
2010-06-15 12:30:00,39.58,39.6,39.55,39.57,910900.0,28.5366,28.551,28.515,28.5294,910900.0
2010-06-15 12:40:00,39.56,39.58,39.46,39.57,918800.0,28.5222,28.5366,28.4501,28.5294,918800.0
2010-06-15 12:50:00,39.56,39.63,39.55,39.62,1055000.0,28.5222,28.5727,28.515,28.5655,1055000.0
2010-06-15 13:00:00,39.62,39.63,39.54,39.57,692800.0,28.5655,28.5727,28.5078,28.5294,692800.0
2010-06-15 13:10:00,39.57,39.77,39.56,39.76,3312500.0,28.5294,28.6736,28.5222,28.6664,3312500.0
2010-06-15 13:20:00,39.75,39.77,39.68,39.69,757300.0,28.6592,28.6736,28.6087,28.6159,757300.0
2010-06-15 13:30:00,39.7,39.73,39.66,39.69,789200.0,28.6231,28.6448,28.5943,28.6159,789200.0
2010-06-15 13:40:00,39.69,39.71,39.67,39.68,576400.0,28.6159,28.6303,28.6015,28.6087,576400.0
2010-06-15 13:50:00,39.67,39.71,39.67,39.7,342400.0,28.6015,28.6303,28.6015,28.6231,342400.0
2010-06-15 14:00:00,39.71,39.76,39.7,39.75,861500.0,28.6303,28.6664,28.6231,28.6592,861500.0
2010-06-15 14:10:00,39.76,39.84,39.73,39.83,1066000.0,28.6664,28.7241,28.6448,28.7169,1066000.0
2010-06-15 14:20:00,39.82,39.85,39.75,39.77,1353800.0,28.7097,28.7313,28.6592,28.6736,1353800.0
2010-06-15 14:30:00,39.78,39.86,39.74,39.76,1063800.0,28.6808,28.7385,28.652,28.6664,1063800.0
2010-06-15 14:40:00,39.76,39.77,39.72,39.75,644600.0,28.6664,28.6736,28.6376,28.6592,644600.0
2010-06-15 14:50:00,39.75,39.78,39.71,39.72,728300.0,28.6592,28.6808,28.6303,28.6376,728300.0
2010-06-15 15:00:00,39.72,39.8,39.7,39.75,1181500.0,28.6376,28.6952,28.6231,28.6592,1181500.0
2010-06-15 15:10:00,39.76,39.83,39.73,39.81,1182200.0,28.6664,28.7169,28.6448,28.7024,1182200.0
2010-06-15 15:20:00,39.81,39.86,39.8,39.86,1280400.0,28.7024,28.7385,28.6952,28.7385,1280400.0
2010-06-15 15:30:00,39.85,39.94,39.82,39.93,3117200.0,28.7313,28.7962,28.7097,28.789,3117200.0
2010-06-15 15:40:00,39.93,39.95,39.7,39.95,5444800.0,28.789,28.8034,28.6231,28.8034,5444800.0
2010-06-15 15:50:00,39.94,39.99,39.85,39.94,10870600.0,28.7962,28.8322,28.7313,28.7962,10870600.0
2010-06-16 09:30:00,39.51,39.7,39.45,39.69,2724000.0,28.4861,28.6231,28.4429,28.6159,2724000.0
2010-06-16 09:40:00,39.69,39.75,39.65,39.74,1774600.0,28.6159,28.6592,28.5871,28.652,1774600.0
2010-06-16 09:50:00,39.72,39.76,39.69,39.76,2569600.0,28.6376,28.6664,28.6159,28.6664,2569600.0
2010-06-16 10:00:00,39.76,39.83,39.74,39.74,1150600.0,28.6664,28.7169,28.652,28.652,1150600.0
2010-06-16 10:10:00,39.75,39.77,39.71,39.76,1551000.0,28.6592,28.6736,28.6303,28.6664,1551000.0
2010-06-16 10:20:00,39.75,39.75,39.59,39.63,883100.0,28.6592,28.6592,28.5438,28.5727,883100.0
2010-06-16 10:30:00,39.63,39.64,39.51,39.52,2949200.0,28.5727,28.5799,28.4861,28.4934,2949200.0
2010-06-16 10:40:00,39.52,39.6,39.52,39.56,978500.0,28.4934,28.551,28.4934,28.5222,978500.0
2010-06-16 10:50:00,39.56,39.62,39.53,39.61,2314100.0,28.5222,28.5655,28.5006,28.5582,2314100.0
2010-06-16 11:00:00,39.61,39.74,39.58,39.72,1642200.0,28.5582,28.652,28.5366,28.6376,1642200.0
2010-06-16 11:10:00,39.73,39.78,39.72,39.77,1568700.0,28.6448,28.6808,28.6376,28.6736,1568700.0
2010-06-16 11:20:00,39.77,39.86,39.7,39.82,2419800.0,28.6736,28.7385,28.6231,28.7097,2419800.0
2010-06-16 11:30:00,39.82,39.85,39.77,39.84,1021900.0,28.7097,28.7313,28.6736,28.7241,1021900.0
2010-06-16 11:40:00,39.84,39.86,39.78,39.8,732700.0,28.7241,28.7385,28.6808,28.6952,732700.0
2010-06-16 11:50:00,39.79,39.86,39.79,39.86,552500.0,28.688,28.7385,28.688,28.7385,552500.0
2010-06-16 12:00:00,39.86,39.99,39.86,39.98,1083400.0,28.7385,28.8322,28.7385,28.825,1083400.0
2010-06-16 12:10:00,39.99,40.0,39.93,39.94,1224900.0,28.8322,28.8394,28.789,28.7962,1224900.0
2010-06-16 12:20:00,39.94,39.99,39.94,39.97,756500.0,28.7962,28.8322,28.7962,28.8178,756500.0
2010-06-16 12:30:00,39.97,39.99,39.91,39.93,1787200.0,28.8178,28.8322,28.7745,28.789,1787200.0
2010-06-16 12:40:00,39.92,39.94,39.86,39.87,1225300.0,28.7818,28.7962,28.7385,28.7457,1225300.0
2010-06-16 12:50:00,39.87,39.91,39.85,39.91,599000.0,28.7457,28.7745,28.7313,28.7745,599000.0
2010-06-16 13:00:00,39.91,39.94,39.87,39.89,1013600.0,28.7745,28.7962,28.7457,28.7601,1013600.0
2010-06-16 13:10:00,39.89,39.9,39.85,39.86,1048900.0,28.7601,28.7673,28.7313,28.7385,1048900.0
2010-06-16 13:20:00,39.86,39.97,39.86,39.96,893100.0,28.7385,28.8178,28.7385,28.8106,893100.0
2010-06-16 13:30:00,39.96,39.99,39.91,39.98,1017800.0,28.8106,28.8322,28.7745,28.825,1017800.0
2010-06-16 13:40:00,39.97,39.99,39.93,39.98,831300.0,28.8178,28.8322,28.789,28.825,831300.0
2010-06-16 13:50:00,39.98,40.05,39.98,40.05,1518100.0,28.825,28.8755,28.825,28.8755,1518100.0
2010-06-16 14:00:00,40.05,40.12,40.04,40.1,945800.0,28.8755,28.9259,28.8683,28.9115,945800.0
2010-06-16 14:10:00,40.09,40.11,40.02,40.05,1719000.0,28.9043,28.9187,28.8539,28.8755,1719000.0
2010-06-16 14:20:00,40.05,40.07,40.02,40.05,1150600.0,28.8755,28.8899,28.8539,28.8755,1150600.0
2010-06-16 14:30:00,40.04,40.1,40.0,40.01,1532200.0,28.8683,28.9115,28.8394,28.8466,1532200.0
2010-06-16 14:40:00,40.01,40.06,39.97,40.06,1613400.0,28.8466,28.8827,28.8178,28.8827,1613400.0
2010-06-16 14:50:00,40.05,40.07,39.99,40.03,1569600.0,28.8755,28.8899,28.8322,28.8611,1569600.0
2010-06-16 15:00:00,40.02,40.03,39.96,39.96,1181300.0,28.8539,28.8611,28.8106,28.8106,1181300.0
2010-06-16 15:10:00,39.97,40.01,39.85,39.86,1174100.0,28.8178,28.8466,28.7313,28.7385,1174100.0
2010-06-16 15:20:00,39.86,39.88,39.78,39.8,2136600.0,28.7385,28.7529,28.6808,28.6952,2136600.0
2010-06-16 15:30:00,39.8,39.91,39.77,39.89,1932200.0,28.6952,28.7745,28.6736,28.7601,1932200.0
2010-06-16 15:40:00,39.88,39.95,39.82,39.93,2393100.0,28.7529,28.8034,28.7097,28.789,2393100.0
2010-06-16 15:50:00,39.93,39.95,39.88,39.94,3354700.0,28.789,28.8034,28.7529,28.7962,3354700.0
2010-06-17 09:30:00,40.05,40.06,39.87,39.88,2274700.0,28.8755,28.8827,28.7457,28.7529,2274700.0
2010-06-17 09:40:00,39.87,39.87,39.75,39.79,3599300.0,28.7457,28.7457,28.6592,28.688,3599300.0
2010-06-17 09:50:00,39.78,39.94,39.77,39.92,2529900.0,28.6808,28.7962,28.6736,28.7818,2529900.0
2010-06-17 10:00:00,39.91,39.91,39.74,39.78,3997600.0,28.7745,28.7745,28.652,28.6808,3997600.0
2010-06-17 10:10:00,39.78,39.82,39.58,39.62,2975000.0,28.6808,28.7097,28.5366,28.5655,2975000.0
2010-06-17 10:20:00,39.62,39.64,39.51,39.57,1330800.0,28.5655,28.5799,28.4861,28.5294,1330800.0
2010-06-17 10:30:00,39.56,39.57,39.44,39.46,2186100.0,28.5222,28.5294,28.4357,28.4501,2186100.0
2010-06-17 10:40:00,39.46,39.51,39.41,39.49,3080800.0,28.4501,28.4861,28.414,28.4717,3080800.0
2010-06-17 10:50:00,39.5,39.55,39.46,39.54,1559600.0,28.4789,28.515,28.4501,28.5078,1559600.0
2010-06-17 11:00:00,39.54,39.56,39.44,39.54,2498100.0,28.5078,28.5222,28.4357,28.5078,2498100.0
2010-06-17 11:10:00,39.55,39.65,39.55,39.55,791700.0,28.515,28.5871,28.515,28.515,791700.0
2010-06-17 11:20:00,39.56,39.66,39.56,39.61,1614800.0,28.5222,28.5943,28.5222,28.5582,1614800.0
2010-06-17 11:30:00,39.6,39.68,39.6,39.65,1000200.0,28.551,28.6087,28.551,28.5871,1000200.0
2010-06-17 11:40:00,39.65,39.71,39.61,39.68,910200.0,28.5871,28.6303,28.5582,28.6087,910200.0
2010-06-17 11:50:00,39.67,39.72,39.65,39.67,769200.0,28.6015,28.6376,28.5871,28.6015,769200.0
2010-06-17 12:00:00,39.67,39.69,39.61,39.66,1060100.0,28.6015,28.6159,28.5582,28.5943,1060100.0
2010-06-17 12:10:00,39.66,39.68,39.62,39.64,698400.0,28.5943,28.6087,28.5655,28.5799,698400.0
2010-06-17 12:20:00,39.64,39.69,39.59,39.59,1054900.0,28.5799,28.6159,28.5438,28.5438,1054900.0
2010-06-17 12:30:00,39.59,39.62,39.58,39.6,666800.0,28.5438,28.5655,28.5366,28.551,666800.0
2010-06-17 12:40:00,39.6,39.6,39.5,39.53,783200.0,28.551,28.551,28.4789,28.5006,783200.0
2010-06-17 12:50:00,39.53,39.6,39.53,39.58,684900.0,28.5006,28.551,28.5006,28.5366,684900.0
2010-06-17 13:00:00,39.57,39.59,39.53,39.56,355900.0,28.5294,28.5438,28.5006,28.5222,355900.0
2010-06-17 13:10:00,39.56,39.63,39.55,39.61,655700.0,28.5222,28.5727,28.515,28.5582,655700.0
2010-06-17 13:20:00,39.61,39.64,39.55,39.6,550800.0,28.5582,28.5799,28.515,28.551,550800.0
2010-06-17 13:30:00,39.61,39.62,39.57,39.62,309400.0,28.5582,28.5655,28.5294,28.5655,309400.0
2010-06-17 13:40:00,39.61,39.67,39.59,39.66,748200.0,28.5582,28.6015,28.5438,28.5943,748200.0
2010-06-17 13:50:00,39.67,39.75,39.66,39.74,966600.0,28.6015,28.6592,28.5943,28.652,966600.0
2010-06-17 14:00:00,39.75,39.78,39.61,39.71,822200.0,28.6592,28.6808,28.5582,28.6303,822200.0
2010-06-17 14:10:00,39.71,39.73,39.63,39.65,613700.0,28.6303,28.6448,28.5727,28.5871,613700.0
2010-06-17 14:20:00,39.64,39.69,39.61,39.62,703800.0,28.5799,28.6159,28.5582,28.5655,703800.0
2010-06-17 14:30:00,39.61,39.65,39.59,39.63,713700.0,28.5582,28.5871,28.5438,28.5727,713700.0
2010-06-17 14:40:00,39.63,39.63,39.5,39.51,973000.0,28.5727,28.5727,28.4789,28.4861,973000.0
2010-06-17 14:50:00,39.52,39.61,39.51,39.6,736000.0,28.4934,28.5582,28.4861,28.551,736000.0
2010-06-17 15:00:00,39.6,39.6,39.47,39.52,1342700.0,28.551,28.551,28.4573,28.4934,1342700.0
2010-06-17 15:10:00,39.52,39.56,39.43,39.49,2997300.0,28.4934,28.5222,28.4285,28.4717,2997300.0
2010-06-17 15:20:00,39.49,39.54,39.42,39.45,1777500.0,28.4717,28.5078,28.4213,28.4429,1777500.0
2010-06-17 15:30:00,39.45,39.59,39.44,39.56,1641800.0,28.4429,28.5438,28.4357,28.5222,1641800.0
2010-06-17 15:40:00,39.55,39.69,39.55,39.69,2226100.0,28.515,28.6159,28.515,28.6159,2226100.0
2010-06-17 15:50:00,39.69,39.79,39.67,39.75,5319700.0,28.6159,28.688,28.6015,28.6592,5319700.0
2010-06-18 09:30:00,39.91,39.93,39.78,39.87,2331500.0,28.7745,28.789,28.6808,28.7457,2331500.0
2010-06-18 09:40:00,39.87,39.88,39.8,39.81,1909700.0,28.7457,28.7529,28.6952,28.7024,1909700.0
2010-06-18 09:50:00,39.81,39.82,39.69,39.69,2148700.0,28.7024,28.7097,28.6159,28.6159,2148700.0
2010-06-18 10:00:00,39.7,39.76,39.69,39.75,3408700.0,28.6231,28.6664,28.6159,28.6592,3408700.0
2010-06-18 10:10:00,39.75,39.84,39.75,39.84,1796900.0,28.6592,28.7241,28.6592,28.7241,1796900.0
2010-06-18 10:20:00,39.84,39.92,39.79,39.92,2314000.0,28.7241,28.7818,28.688,28.7818,2314000.0
2010-06-18 10:30:00,39.92,40.03,39.92,39.97,2158600.0,28.7818,28.8611,28.7818,28.8178,2158600.0
2010-06-18 10:40:00,39.98,40.01,39.93,40.0,1196300.0,28.825,28.8466,28.789,28.8394,1196300.0
2010-06-18 10:50:00,40.01,40.06,39.99,40.03,1304100.0,28.8466,28.8827,28.8322,28.8611,1304100.0
2010-06-18 11:00:00,40.03,40.13,39.99,40.1,3476000.0,28.8611,28.9332,28.8322,28.9115,3476000.0
2010-06-18 11:10:00,40.1,40.12,39.94,39.95,4253500.0,28.9115,28.9259,28.7962,28.8034,4253500.0
2010-06-18 11:20:00,39.95,40.0,39.8,39.92,1123500.0,28.8034,28.8394,28.6952,28.7818,1123500.0
2010-06-18 11:30:00,39.92,39.98,39.88,39.94,1761200.0,28.7818,28.825,28.7529,28.7962,1761200.0
2010-06-18 11:40:00,39.95,39.95,39.89,39.94,1065600.0,28.8034,28.8034,28.7601,28.7962,1065600.0
2010-06-18 11:50:00,39.95,39.97,39.8,39.95,598600.0,28.8034,28.8178,28.6952,28.8034,598600.0
2010-06-18 12:00:00,39.95,40.03,39.95,39.99,1615900.0,28.8034,28.8611,28.8034,28.8322,1615900.0
2010-06-18 12:10:00,39.99,40.01,39.97,39.97,418900.0,28.8322,28.8466,28.8178,28.8178,418900.0
2010-06-18 12:20:00,39.97,39.98,39.84,39.86,1504100.0,28.8178,28.825,28.7241,28.7385,1504100.0
2010-06-18 12:30:00,39.87,40.0,39.83,39.86,576700.0,28.7457,28.8394,28.7169,28.7385,576700.0
2010-06-18 12:40:00,39.87,39.93,39.86,39.92,415500.0,28.7457,28.789,28.7385,28.7818,415500.0
2010-06-18 12:50:00,39.92,39.95,39.86,39.87,624800.0,28.7818,28.8034,28.7385,28.7457,624800.0
2010-06-18 13:00:00,39.87,39.92,39.85,39.87,952800.0,28.7457,28.7818,28.7313,28.7457,952800.0
2010-06-18 13:10:00,39.87,39.92,39.87,39.88,538700.0,28.7457,28.7818,28.7457,28.7529,538700.0
2010-06-18 13:20:00,39.88,39.91,39.87,39.89,428600.0,28.7529,28.7745,28.7457,28.7601,428600.0
2010-06-18 13:30:00,39.89,39.94,39.88,39.94,367200.0,28.7601,28.7962,28.7529,28.7962,367200.0
2010-06-18 13:40:00,39.93,39.94,39.86,39.89,587700.0,28.789,28.7962,28.7385,28.7601,587700.0
2010-06-18 13:50:00,39.9,39.92,39.85,39.9,461400.0,28.7673,28.7818,28.7313,28.7673,461400.0
2010-06-18 14:00:00,39.9,39.91,39.86,39.88,349200.0,28.7673,28.7745,28.7385,28.7529,349200.0
2010-06-18 14:10:00,39.87,39.93,39.87,39.91,754400.0,28.7457,28.789,28.7457,28.7745,754400.0
2010-06-18 14:20:00,39.91,39.94,39.89,39.94,496700.0,28.7745,28.7962,28.7601,28.7962,496700.0
2010-06-18 14:30:00,39.94,39.94,39.87,39.91,556900.0,28.7962,28.7962,28.7457,28.7745,556900.0
2010-06-18 14:40:00,39.91,39.93,39.86,39.88,712400.0,28.7745,28.789,28.7385,28.7529,712400.0
2010-06-18 14:50:00,39.88,39.92,39.86,39.89,592200.0,28.7529,28.7818,28.7385,28.7601,592200.0
2010-06-18 15:00:00,39.89,39.9,39.82,39.83,778900.0,28.7601,28.7673,28.7097,28.7169,778900.0
2010-06-18 15:10:00,39.83,39.87,39.79,39.8,1357700.0,28.7169,28.7457,28.688,28.6952,1357700.0
2010-06-18 15:20:00,39.8,39.89,39.8,39.88,1130500.0,28.6952,28.7601,28.6952,28.7529,1130500.0
2010-06-18 15:30:00,39.89,39.9,39.78,39.8,4166000.0,28.7601,28.7673,28.6808,28.6952,4166000.0
2010-06-18 15:40:00,39.8,39.87,39.78,39.85,1965700.0,28.6952,28.7457,28.6808,28.7313,1965700.0
2010-06-18 15:50:00,39.86,39.93,39.85,39.91,4223000.0,28.7385,28.789,28.7313,28.7745,4223000.0
2010-06-21 09:30:00,40.96,41.13,40.93,40.99,8357600.0,29.5316,29.6541,29.5099,29.5532,8357600.0
2010-06-21 09:40:00,40.99,41.02,40.9,40.98,4084300.0,29.5532,29.5748,29.4883,29.546,4084300.0
2010-06-21 09:50:00,40.97,41.08,40.97,41.05,3833400.0,29.5388,29.6181,29.5388,29.5965,3833400.0
2010-06-21 10:00:00,41.06,41.12,41.05,41.09,5873200.0,29.6037,29.6469,29.5965,29.6253,5873200.0
2010-06-21 10:10:00,41.09,41.13,41.03,41.03,1662300.0,29.6253,29.6541,29.582,29.582,1662300.0
2010-06-21 10:20:00,41.05,41.12,41.01,41.01,1279700.0,29.5965,29.6469,29.5676,29.5676,1279700.0
2010-06-21 10:30:00,41.02,41.04,40.98,41.03,1971600.0,29.5748,29.5893,29.546,29.582,1971600.0
2010-06-21 10:40:00,41.03,41.1,41.0,41.01,1187300.0,29.582,29.6325,29.5604,29.5676,1187300.0
2010-06-21 10:50:00,41.0,41.01,40.92,40.95,2977300.0,29.5604,29.5676,29.5027,29.5244,2977300.0
2010-06-21 11:00:00,40.95,41.02,40.93,40.99,1546100.0,29.5244,29.5748,29.5099,29.5532,1546100.0
2010-06-21 11:10:00,40.99,41.06,40.98,41.05,1291900.0,29.5532,29.6037,29.546,29.5965,1291900.0
2010-06-21 11:20:00,41.05,41.07,40.99,41.03,1022900.0,29.5965,29.6109,29.5532,29.582,1022900.0
2010-06-21 11:30:00,41.02,41.06,41.01,41.02,1025500.0,29.5748,29.6037,29.5676,29.5748,1025500.0
2010-06-21 11:40:00,41.02,41.04,40.96,40.97,714100.0,29.5748,29.5893,29.5316,29.5388,714100.0
2010-06-21 11:50:00,40.97,41.01,40.95,40.98,1100400.0,29.5388,29.5676,29.5244,29.546,1100400.0
2010-06-21 12:00:00,40.98,40.99,40.89,40.92,1289200.0,29.546,29.5532,29.4811,29.5027,1289200.0
2010-06-21 12:10:00,40.92,40.93,40.88,40.9,1470300.0,29.5027,29.5099,29.4739,29.4883,1470300.0
2010-06-21 12:20:00,40.9,40.9,40.82,40.84,1353600.0,29.4883,29.4883,29.4306,29.4451,1353600.0
2010-06-21 12:30:00,40.84,40.87,40.81,40.84,2065700.0,29.4451,29.4667,29.4234,29.4451,2065700.0
2010-06-21 12:40:00,40.84,40.86,40.8,40.86,1516900.0,29.4451,29.4595,29.4162,29.4595,1516900.0
2010-06-21 12:50:00,40.85,40.87,40.77,40.84,1205300.0,29.4523,29.4667,29.3946,29.4451,1205300.0
2010-06-21 13:00:00,40.84,40.85,40.77,40.81,1668300.0,29.4451,29.4523,29.3946,29.4234,1668300.0
2010-06-21 13:10:00,40.81,40.89,40.81,40.84,978200.0,29.4234,29.4811,29.4234,29.4451,978200.0
2010-06-21 13:20:00,40.84,40.87,40.82,40.86,866900.0,29.4451,29.4667,29.4306,29.4595,866900.0
2010-06-21 13:30:00,40.85,40.87,40.72,40.74,709200.0,29.4523,29.4667,29.3585,29.373,709200.0
2010-06-21 13:40:00,40.73,40.75,40.66,40.71,1207500.0,29.3658,29.3802,29.3153,29.3513,1207500.0
2010-06-21 13:50:00,40.71,40.77,40.7,40.72,1095300.0,29.3513,29.3946,29.3441,29.3585,1095300.0
2010-06-21 14:00:00,40.72,40.74,40.65,40.72,1317000.0,29.3585,29.373,29.3081,29.3585,1317000.0
2010-06-21 14:10:00,40.73,40.86,40.71,40.79,1071200.0,29.3658,29.4595,29.3513,29.409,1071200.0
2010-06-21 14:20:00,40.79,40.83,40.73,40.74,1607400.0,29.409,29.4378,29.3658,29.373,1607400.0
2010-06-21 14:30:00,40.74,40.81,40.73,40.77,1179100.0,29.373,29.4234,29.3658,29.3946,1179100.0
2010-06-21 14:40:00,40.77,40.79,40.71,40.71,938400.0,29.3946,29.409,29.3513,29.3513,938400.0
2010-06-21 14:50:00,40.71,40.73,40.61,40.64,1452900.0,29.3513,29.3658,29.2792,29.3009,1452900.0
2010-06-21 15:00:00,40.63,40.74,40.5,40.53,2597500.0,29.2937,29.373,29.1999,29.2216,2597500.0
2010-06-21 15:10:00,40.52,40.52,40.33,40.34,2695700.0,29.2143,29.2143,29.0774,29.0846,2695700.0
2010-06-21 15:20:00,40.34,40.43,40.33,40.38,3004900.0,29.0846,29.1495,29.0774,29.1134,3004900.0
2010-06-21 15:30:00,40.38,40.48,40.35,40.46,2372100.0,29.1134,29.1855,29.0918,29.1711,2372100.0
2010-06-21 15:40:00,40.46,40.72,40.3,40.37,3504900.0,29.1711,29.3585,29.0557,29.1062,3504900.0
2010-06-21 15:50:00,40.38,40.61,40.37,40.61,10733800.0,29.1134,29.2792,29.1062,29.2792,10733800.0
2010-06-22 09:30:00,40.53,40.61,40.5,40.54,1956300.0,29.2216,29.2792,29.1999,29.2288,1956300.0
2010-06-22 09:40:00,40.54,40.68,40.54,40.66,2080300.0,29.2288,29.3297,29.2288,29.3153,2080300.0
2010-06-22 09:50:00,40.65,40.67,40.56,40.56,1523700.0,29.3081,29.3225,29.2432,29.2432,1523700.0
2010-06-22 10:00:00,40.57,40.57,40.39,40.47,3155500.0,29.2504,29.2504,29.1206,29.1783,3155500.0
2010-06-22 10:10:00,40.47,40.6,40.39,40.6,2044800.0,29.1783,29.272,29.1206,29.272,2044800.0
2010-06-22 10:20:00,40.41,40.52,40.37,40.5,4763900.0,29.135,29.2143,29.1062,29.1999,4763900.0
2010-06-22 10:30:00,40.51,40.51,40.36,40.41,3375800.0,29.2071,29.2071,29.099,29.135,3375800.0
2010-06-22 10:40:00,40.41,40.5,40.41,40.48,2187000.0,29.135,29.1999,29.135,29.1855,2187000.0
2010-06-22 10:50:00,40.49,40.59,40.47,40.56,2429700.0,29.1927,29.2648,29.1783,29.2432,2429700.0
2010-06-22 11:00:00,40.55,40.57,40.44,40.48,2944500.0,29.236,29.2504,29.1567,29.1855,2944500.0
2010-06-22 11:10:00,40.48,40.55,40.45,40.53,1940300.0,29.1855,29.236,29.1639,29.2216,1940300.0
2010-06-22 11:20:00,40.53,40.59,40.5,40.58,2335100.0,29.2216,29.2648,29.1999,29.2576,2335100.0
2010-06-22 11:30:00,40.58,40.73,40.57,40.71,1359300.0,29.2576,29.3658,29.2504,29.3513,1359300.0
2010-06-22 11:40:00,40.71,40.71,40.66,40.7,951100.0,29.3513,29.3513,29.3153,29.3441,951100.0
2010-06-22 11:50:00,40.7,40.73,40.61,40.63,1190400.0,29.3441,29.3658,29.2792,29.2937,1190400.0
2010-06-22 12:00:00,40.63,40.66,40.58,40.63,725100.0,29.2937,29.3153,29.2576,29.2937,725100.0
2010-06-22 12:10:00,40.63,40.66,40.59,40.65,486400.0,29.2937,29.3153,29.2648,29.3081,486400.0
2010-06-22 12:20:00,40.64,40.68,40.57,40.57,398100.0,29.3009,29.3297,29.2504,29.2504,398100.0
2010-06-22 12:30:00,40.57,40.58,40.51,40.53,578700.0,29.2504,29.2576,29.2071,29.2216,578700.0
2010-06-22 12:40:00,40.53,40.56,40.51,40.55,316800.0,29.2216,29.2432,29.2071,29.236,316800.0
2010-06-22 12:50:00,40.55,40.58,40.52,40.56,362700.0,29.236,29.2576,29.2143,29.2432,362700.0
2010-06-22 13:00:00,40.56,40.63,40.52,40.61,654700.0,29.2432,29.2937,29.2143,29.2792,654700.0
2010-06-22 13:10:00,40.62,40.63,40.53,40.55,593200.0,29.2864,29.2937,29.2216,29.236,593200.0
2010-06-22 13:20:00,40.55,40.6,40.47,40.49,1013900.0,29.236,29.272,29.1783,29.1927,1013900.0
2010-06-22 13:30:00,40.49,40.5,40.44,40.49,600300.0,29.1927,29.1999,29.1567,29.1927,600300.0
2010-06-22 13:40:00,40.49,40.62,40.49,40.56,1325900.0,29.1927,29.2864,29.1927,29.2432,1325900.0
2010-06-22 13:50:00,40.56,40.57,40.44,40.48,1014200.0,29.2432,29.2504,29.1567,29.1855,1014200.0
2010-06-22 14:00:00,40.48,40.48,40.32,40.33,1763200.0,29.1855,29.1855,29.0701,29.0774,1763200.0
2010-06-22 14:10:00,40.32,40.41,40.3,40.35,1064400.0,29.0701,29.135,29.0557,29.0918,1064400.0
2010-06-22 14:20:00,40.34,40.37,40.22,40.26,1818400.0,29.0846,29.1062,28.998,29.0269,1818400.0
2010-06-22 14:30:00,40.27,40.31,40.19,40.21,1841600.0,29.0341,29.0629,28.9764,28.9908,1841600.0
2010-06-22 14:40:00,40.2,40.35,39.98,39.99,3758000.0,28.9836,29.0918,28.825,28.8322,3758000.0
2010-06-22 14:50:00,39.98,40.03,39.91,39.97,2985700.0,28.825,28.8611,28.7745,28.8178,2985700.0
2010-06-22 15:00:00,39.97,40.02,39.94,39.94,2141500.0,28.8178,28.8539,28.7962,28.7962,2141500.0
2010-06-22 15:10:00,39.95,40.06,39.9,40.06,1852800.0,28.8034,28.8827,28.7673,28.8827,1852800.0
2010-06-22 15:20:00,40.06,40.06,39.88,39.9,2008900.0,28.8827,28.8827,28.7529,28.7673,2008900.0
2010-06-22 15:30:00,39.9,39.9,39.76,39.88,4111000.0,28.7673,28.7673,28.6664,28.7529,4111000.0
2010-06-22 15:40:00,39.87,39.88,39.82,39.85,4720000.0,28.7457,28.7529,28.7097,28.7313,4720000.0
2010-06-22 15:50:00,39.85,39.86,39.73,39.81,12158200.0,28.7313,28.7385,28.6448,28.7024,12158200.0
2010-06-23 09:30:00,39.84,39.86,39.67,39.71,4065200.0,28.9135,28.928,28.7901,28.8191,4065200.0
2010-06-23 09:40:00,39.71,39.73,39.62,39.67,2519900.0,28.8191,28.8337,28.7538,28.7901,2519900.0
2010-06-23 09:50:00,39.67,39.75,39.64,39.73,2316100.0,28.7901,28.8482,28.7683,28.8337,2316100.0
2010-06-23 10:00:00,39.73,39.73,39.28,39.33,6579300.0,28.8337,28.8337,28.5071,28.5434,6579300.0
2010-06-23 10:10:00,39.33,39.39,39.3,39.33,6593200.0,28.5434,28.5869,28.5216,28.5434,6593200.0
2010-06-23 10:20:00,39.33,39.35,39.25,39.27,8580100.0,28.5434,28.5579,28.4853,28.4998,8580100.0
2010-06-23 10:30:00,39.27,39.45,39.26,39.42,2074400.0,28.4998,28.6305,28.4926,28.6087,2074400.0
2010-06-23 10:40:00,39.43,39.45,39.34,39.44,2864900.0,28.6159,28.6305,28.5506,28.6232,2864900.0
2010-06-23 10:50:00,39.44,39.5,39.4,39.43,4036700.0,28.6232,28.6667,28.5942,28.6159,4036700.0
2010-06-23 11:00:00,39.43,39.44,39.38,39.4,3124300.0,28.6159,28.6232,28.5797,28.5942,3124300.0
2010-06-23 11:10:00,39.41,39.42,39.32,39.36,1577300.0,28.6014,28.6087,28.5361,28.5651,1577300.0
2010-06-23 11:20:00,39.36,39.4,39.33,39.39,1715300.0,28.5651,28.5942,28.5434,28.5869,1715300.0
2010-06-23 11:30:00,39.38,39.4,39.31,39.34,660100.0,28.5797,28.5942,28.5289,28.5506,660100.0
2010-06-23 11:40:00,39.33,39.37,39.31,39.31,798700.0,28.5434,28.5724,28.5289,28.5289,798700.0
2010-06-23 11:50:00,39.31,39.33,39.25,39.3,1909700.0,28.5289,28.5434,28.4853,28.5216,1909700.0
2010-06-23 12:00:00,39.29,39.36,39.28,39.35,1032200.0,28.5143,28.5651,28.5071,28.5579,1032200.0
2010-06-23 12:10:00,39.36,39.36,39.28,39.33,1236100.0,28.5651,28.5651,28.5071,28.5434,1236100.0
2010-06-23 12:20:00,39.34,39.37,39.31,39.36,520100.0,28.5506,28.5724,28.5289,28.5651,520100.0
2010-06-23 12:30:00,39.36,39.39,39.33,39.38,995100.0,28.5651,28.5869,28.5434,28.5797,995100.0
2010-06-23 12:40:00,39.38,39.49,39.37,39.47,604700.0,28.5797,28.6595,28.5724,28.645,604700.0
2010-06-23 12:50:00,39.47,39.5,39.45,39.5,904100.0,28.645,28.6667,28.6305,28.6667,904100.0
2010-06-23 13:00:00,39.49,39.55,39.39,39.53,1010300.0,28.6595,28.703,28.5869,28.6885,1010300.0
2010-06-23 13:10:00,39.53,39.57,39.47,39.5,522200.0,28.6885,28.7175,28.645,28.6667,522200.0
2010-06-23 13:20:00,39.51,39.57,39.49,39.57,1484300.0,28.674,28.7175,28.6595,28.7175,1484300.0
2010-06-23 13:30:00,39.56,39.6,39.55,39.59,1049100.0,28.7103,28.7393,28.703,28.7321,1049100.0
2010-06-23 13:40:00,39.58,39.6,39.53,39.57,1078000.0,28.7248,28.7393,28.6885,28.7175,1078000.0
2010-06-23 13:50:00,39.57,39.64,39.56,39.63,984700.0,28.7175,28.7683,28.7103,28.7611,984700.0
2010-06-23 14:00:00,39.62,39.69,39.61,39.64,1211400.0,28.7538,28.8046,28.7466,28.7683,1211400.0
2010-06-23 14:10:00,39.64,39.67,39.54,39.64,2687500.0,28.7683,28.7901,28.6958,28.7683,2687500.0
2010-06-23 14:20:00,39.65,39.69,39.46,39.61,4238200.0,28.7756,28.8046,28.6377,28.7466,4238200.0
2010-06-23 14:30:00,39.61,39.88,39.6,39.76,3392300.0,28.7466,28.9425,28.7393,28.8554,3392300.0
2010-06-23 14:40:00,39.76,39.78,39.6,39.63,1994900.0,28.8554,28.8699,28.7393,28.7611,1994900.0
2010-06-23 14:50:00,39.62,39.72,39.55,39.61,2289900.0,28.7538,28.8264,28.703,28.7466,2289900.0
2010-06-23 15:00:00,39.61,39.7,39.47,39.51,1464000.0,28.7466,28.8119,28.645,28.674,1464000.0
2010-06-23 15:10:00,39.5,39.65,39.5,39.56,1276400.0,28.6667,28.7756,28.6667,28.7103,1276400.0
2010-06-23 15:20:00,39.55,39.7,39.52,39.67,1447400.0,28.703,28.8119,28.6813,28.7901,1447400.0
2010-06-23 15:30:00,39.67,39.68,39.55,39.68,1507000.0,28.7901,28.7974,28.703,28.7974,1507000.0
2010-06-23 15:40:00,39.68,39.77,39.62,39.75,2241600.0,28.7974,28.8627,28.7538,28.8482,2241600.0
2010-06-23 15:50:00,39.74,39.78,39.63,39.69,2947700.0,28.8409,28.8699,28.7611,28.8046,2947700.0
2010-06-24 09:30:00,39.49,39.49,39.36,39.37,1596300.0,28.6595,28.6595,28.5651,28.5724,1596300.0
2010-06-24 09:40:00,39.37,39.4,39.31,39.31,2975700.0,28.5724,28.5942,28.5289,28.5289,2975700.0
2010-06-24 09:50:00,39.32,39.33,38.87,38.88,12800500.0,28.5361,28.5434,28.2095,28.2168,12800500.0
2010-06-24 10:00:00,38.89,39.14,38.89,39.07,3122300.0,28.224,28.4055,28.224,28.3547,3122300.0
2010-06-24 10:10:00,39.07,39.14,39.0,39.08,3824300.0,28.3547,28.4055,28.3039,28.3619,3824300.0
2010-06-24 10:20:00,39.08,39.24,39.07,39.19,1219500.0,28.3619,28.478,28.3547,28.4418,1219500.0
2010-06-24 10:30:00,39.2,39.2,39.06,39.17,1574400.0,28.449,28.449,28.3474,28.4272,1574400.0
2010-06-24 10:40:00,39.16,39.16,38.97,39.08,1987700.0,28.42,28.42,28.2821,28.3619,1987700.0
2010-06-24 10:50:00,39.08,39.08,38.91,39.01,2173200.0,28.3619,28.3619,28.2386,28.3111,2173200.0
2010-06-24 11:00:00,39.01,39.03,38.82,38.9,2178800.0,28.3111,28.3256,28.1732,28.2313,2178800.0
2010-06-24 11:10:00,38.9,39.0,38.88,38.95,1235600.0,28.2313,28.3039,28.2168,28.2676,1235600.0
2010-06-24 11:20:00,38.95,38.98,38.89,38.94,1446300.0,28.2676,28.2894,28.224,28.2603,1446300.0
2010-06-24 11:30:00,38.94,39.03,38.91,39.02,1329100.0,28.2603,28.3256,28.2386,28.3184,1329100.0
2010-06-24 11:40:00,39.02,39.13,38.99,39.13,1459500.0,28.3184,28.3982,28.2966,28.3982,1459500.0
2010-06-24 11:50:00,39.12,39.15,39.06,39.12,865200.0,28.391,28.4127,28.3474,28.391,865200.0
2010-06-24 12:00:00,39.12,39.26,39.12,39.2,1080300.0,28.391,28.4926,28.391,28.449,1080300.0
2010-06-24 12:10:00,39.2,39.2,39.15,39.17,427300.0,28.449,28.449,28.4127,28.4272,427300.0
2010-06-24 12:20:00,39.17,39.24,39.13,39.15,423900.0,28.4272,28.478,28.3982,28.4127,423900.0
2010-06-24 12:30:00,39.15,39.15,39.06,39.11,474400.0,28.4127,28.4127,28.3474,28.3837,474400.0
2010-06-24 12:40:00,39.11,39.14,39.07,39.12,720100.0,28.3837,28.4055,28.3547,28.391,720100.0
2010-06-24 12:50:00,39.12,39.23,39.11,39.19,435400.0,28.391,28.4708,28.3837,28.4418,435400.0
2010-06-24 13:00:00,39.2,39.25,39.15,39.2,633800.0,28.449,28.4853,28.4127,28.449,633800.0
2010-06-24 13:10:00,39.2,39.29,39.19,39.27,1316900.0,28.449,28.5143,28.4418,28.4998,1316900.0
2010-06-24 13:20:00,39.26,39.27,39.19,39.21,768600.0,28.4926,28.4998,28.4418,28.4563,768600.0
2010-06-24 13:30:00,39.22,39.35,39.2,39.28,612700.0,28.4635,28.5579,28.449,28.5071,612700.0
2010-06-24 13:40:00,39.28,39.35,39.25,39.35,485400.0,28.5071,28.5579,28.4853,28.5579,485400.0
2010-06-24 13:50:00,39.34,39.45,39.33,39.44,848100.0,28.5506,28.6305,28.5434,28.6232,848100.0
2010-06-24 14:00:00,39.44,39.44,39.34,39.38,858100.0,28.6232,28.6232,28.5506,28.5797,858100.0
2010-06-24 14:10:00,39.38,39.38,39.3,39.34,373900.0,28.5797,28.5797,28.5216,28.5506,373900.0
2010-06-24 14:20:00,39.34,39.37,39.29,39.33,464600.0,28.5506,28.5724,28.5143,28.5434,464600.0
2010-06-24 14:30:00,39.33,39.34,39.19,39.21,942700.0,28.5434,28.5506,28.4418,28.4563,942700.0
2010-06-24 14:40:00,39.21,39.24,39.11,39.14,707800.0,28.4563,28.478,28.3837,28.4055,707800.0
2010-06-24 14:50:00,39.15,39.16,39.08,39.14,1848600.0,28.4127,28.42,28.3619,28.4055,1848600.0
2010-06-24 15:00:00,39.14,39.25,39.11,39.12,1261800.0,28.4055,28.4853,28.3837,28.391,1261800.0
2010-06-24 15:10:00,39.12,39.14,38.94,38.97,2198600.0,28.391,28.4055,28.2603,28.2821,2198600.0
2010-06-24 15:20:00,38.96,39.16,38.96,39.11,1136500.0,28.2748,28.42,28.2748,28.3837,1136500.0
2010-06-24 15:30:00,39.11,39.14,39.02,39.05,1366800.0,28.3837,28.4055,28.3184,28.3402,1366800.0
2010-06-24 15:40:00,39.06,39.08,38.99,39.06,2668300.0,28.3474,28.3619,28.2966,28.3474,2668300.0
2010-06-24 15:50:00,39.07,39.08,38.91,38.99,6593000.0,28.3547,28.3619,28.2386,28.2966,6593000.0
2010-06-25 09:30:00,39.08,39.11,38.91,39.0,3331800.0,28.3619,28.3837,28.2386,28.3039,3331800.0
2010-06-25 09:40:00,39.0,39.04,38.89,38.97,2619400.0,28.3039,28.3329,28.224,28.2821,2619400.0
2010-06-25 09:50:00,38.97,39.05,38.87,38.99,3241100.0,28.2821,28.3402,28.2095,28.2966,3241100.0
2010-06-25 10:00:00,38.99,39.12,38.99,39.06,1980100.0,28.2966,28.391,28.2966,28.3474,1980100.0
2010-06-25 10:10:00,39.06,39.11,38.99,38.99,1828100.0,28.3474,28.3837,28.2966,28.2966,1828100.0
2010-06-25 10:20:00,39.0,39.04,38.89,38.98,2134000.0,28.3039,28.3329,28.224,28.2894,2134000.0
2010-06-25 10:30:00,38.97,39.0,38.85,38.88,1703500.0,28.2821,28.3039,28.195,28.2168,1703500.0
2010-06-25 10:40:00,38.88,38.98,38.86,38.93,1408400.0,28.2168,28.2894,28.2023,28.2531,1408400.0
2010-06-25 10:50:00,38.92,38.95,38.77,38.85,1848600.0,28.2458,28.2676,28.137,28.195,1848600.0
2010-06-25 11:00:00,38.86,38.97,38.85,38.95,1016700.0,28.2023,28.2821,28.195,28.2676,1016700.0
2010-06-25 11:10:00,38.95,38.95,38.86,38.91,728900.0,28.2676,28.2676,28.2023,28.2386,728900.0
2010-06-25 11:20:00,38.92,39.0,38.84,38.97,1072000.0,28.2458,28.3039,28.1878,28.2821,1072000.0
2010-06-25 11:30:00,38.98,39.03,38.92,38.92,812800.0,28.2894,28.3256,28.2458,28.2458,812800.0
2010-06-25 11:40:00,38.92,39.03,38.87,39.03,459000.0,28.2458,28.3256,28.2095,28.3256,459000.0
2010-06-25 11:50:00,39.04,39.11,39.0,39.04,1186000.0,28.3329,28.3837,28.3039,28.3329,1186000.0
2010-06-25 12:00:00,39.04,39.1,39.01,39.08,816700.0,28.3329,28.3764,28.3111,28.3619,816700.0
2010-06-25 12:10:00,39.08,39.1,39.03,39.1,395200.0,28.3619,28.3764,28.3256,28.3764,395200.0
2010-06-25 12:20:00,39.1,39.15,39.08,39.13,2765300.0,28.3764,28.4127,28.3619,28.3982,2765300.0
2010-06-25 12:30:00,39.13,39.2,39.13,39.14,817100.0,28.3982,28.449,28.3982,28.4055,817100.0
2010-06-25 12:40:00,39.15,39.19,39.15,39.17,511800.0,28.4127,28.4418,28.4127,28.4272,511800.0
2010-06-25 12:50:00,39.17,39.17,39.08,39.12,756100.0,28.4272,28.4272,28.3619,28.391,756100.0
2010-06-25 13:00:00,39.12,39.33,39.11,39.31,1433000.0,28.391,28.5434,28.3837,28.5289,1433000.0
2010-06-25 13:10:00,39.31,39.36,39.28,39.33,1503800.0,28.5289,28.5651,28.5071,28.5434,1503800.0
2010-06-25 13:20:00,39.34,39.42,39.33,39.42,908500.0,28.5506,28.6087,28.5434,28.6087,908500.0
2010-06-25 13:30:00,39.42,39.53,39.41,39.43,1264900.0,28.6087,28.6885,28.6014,28.6159,1264900.0
2010-06-25 13:40:00,39.42,39.46,39.38,39.41,859100.0,28.6087,28.6377,28.5797,28.6014,859100.0
2010-06-25 13:50:00,39.4,39.43,39.35,39.42,731300.0,28.5942,28.6159,28.5579,28.6087,731300.0
2010-06-25 14:00:00,39.42,39.47,39.37,39.39,2144900.0,28.6087,28.645,28.5724,28.5869,2144900.0
2010-06-25 14:10:00,39.39,39.46,39.38,39.46,773400.0,28.5869,28.6377,28.5797,28.6377,773400.0
2010-06-25 14:20:00,39.45,39.46,39.37,39.43,926000.0,28.6305,28.6377,28.5724,28.6159,926000.0
2010-06-25 14:30:00,39.43,39.45,39.37,39.44,825300.0,28.6159,28.6305,28.5724,28.6232,825300.0
2010-06-25 14:40:00,39.43,39.49,39.42,39.44,406000.0,28.6159,28.6595,28.6087,28.6232,406000.0
2010-06-25 14:50:00,39.45,39.49,39.39,39.42,581000.0,28.6305,28.6595,28.5869,28.6087,581000.0
2010-06-25 15:00:00,39.42,39.43,39.35,39.4,985600.0,28.6087,28.6159,28.5579,28.5942,985600.0
2010-06-25 15:10:00,39.4,39.43,39.28,39.31,852400.0,28.5942,28.6159,28.5071,28.5289,852400.0
2010-06-25 15:20:00,39.32,39.39,39.3,39.35,598200.0,28.5361,28.5869,28.5216,28.5579,598200.0
2010-06-25 15:30:00,39.35,39.5,39.33,39.47,1075200.0,28.5579,28.6667,28.5434,28.645,1075200.0
2010-06-25 15:40:00,39.47,39.48,39.33,39.38,2073200.0,28.645,28.6522,28.5434,28.5797,2073200.0
2010-06-25 15:50:00,39.38,39.45,39.28,39.44,5273400.0,28.5797,28.6305,28.5071,28.6232,5273400.0
2010-06-28 09:30:00,39.4,39.44,39.21,39.28,2636200.0,28.5942,28.6232,28.4563,28.5071,2636200.0
2010-06-28 09:40:00,39.28,39.29,39.09,39.14,1985900.0,28.5071,28.5143,28.3692,28.4055,1985900.0
2010-06-28 09:50:00,39.14,39.17,39.03,39.08,1455600.0,28.4055,28.4272,28.3256,28.3619,1455600.0
2010-06-28 10:00:00,39.08,39.18,39.06,39.09,1592000.0,28.3619,28.4345,28.3474,28.3692,1592000.0
2010-06-28 10:10:00,39.09,39.18,39.08,39.11,1035100.0,28.3692,28.4345,28.3619,28.3837,1035100.0
2010-06-28 10:20:00,39.11,39.25,39.11,39.24,1234300.0,28.3837,28.4853,28.3837,28.478,1234300.0
2010-06-28 10:30:00,39.24,39.25,39.13,39.14,1228400.0,28.478,28.4853,28.3982,28.4055,1228400.0
2010-06-28 10:40:00,39.14,39.31,39.13,39.28,1165900.0,28.4055,28.5289,28.3982,28.5071,1165900.0
2010-06-28 10:50:00,39.28,39.37,39.26,39.37,856800.0,28.5071,28.5724,28.4926,28.5724,856800.0
2010-06-28 11:00:00,39.37,39.47,39.36,39.44,764200.0,28.5724,28.645,28.5651,28.6232,764200.0
2010-06-28 11:10:00,39.44,39.45,39.34,39.36,687200.0,28.6232,28.6305,28.5506,28.5651,687200.0
2010-06-28 11:20:00,39.36,39.45,39.34,39.43,720700.0,28.5651,28.6305,28.5506,28.6159,720700.0
2010-06-28 11:30:00,39.44,39.49,39.41,39.45,539000.0,28.6232,28.6595,28.6014,28.6305,539000.0
2010-06-28 11:40:00,39.45,39.5,39.42,39.45,529400.0,28.6305,28.6667,28.6087,28.6305,529400.0
2010-06-28 11:50:00,39.45,39.46,39.38,39.38,633200.0,28.6305,28.6377,28.5797,28.5797,633200.0
2010-06-28 12:00:00,39.39,39.41,39.33,39.37,691500.0,28.5869,28.6014,28.5434,28.5724,691500.0
2010-06-28 12:10:00,39.36,39.38,39.27,39.29,687800.0,28.5651,28.5797,28.4998,28.5143,687800.0
2010-06-28 12:20:00,39.29,39.36,39.27,39.35,415600.0,28.5143,28.5651,28.4998,28.5579,415600.0
2010-06-28 12:30:00,39.36,39.38,39.28,39.28,891300.0,28.5651,28.5797,28.5071,28.5071,891300.0
2010-06-28 12:40:00,39.28,39.34,39.25,39.32,539100.0,28.5071,28.5506,28.4853,28.5361,539100.0
2010-06-28 12:50:00,39.33,39.35,39.28,39.33,229700.0,28.5434,28.5579,28.5071,28.5434,229700.0
2010-06-28 13:00:00,39.33,39.33,39.2,39.22,365900.0,28.5434,28.5434,28.449,28.4635,365900.0
2010-06-28 13:10:00,39.22,39.23,39.16,39.17,234100.0,28.4635,28.4708,28.42,28.4272,234100.0
2010-06-28 13:20:00,39.17,39.26,39.16,39.21,374200.0,28.4272,28.4926,28.42,28.4563,374200.0
2010-06-28 13:30:00,39.21,39.22,39.14,39.18,508600.0,28.4563,28.4635,28.4055,28.4345,508600.0
2010-06-28 13:40:00,39.19,39.27,39.16,39.26,780100.0,28.4418,28.4998,28.42,28.4926,780100.0
2010-06-28 13:50:00,39.26,39.3,39.25,39.28,247400.0,28.4926,28.5216,28.4853,28.5071,247400.0
2010-06-28 14:00:00,39.27,39.28,39.22,39.27,308700.0,28.4998,28.5071,28.4635,28.4998,308700.0
2010-06-28 14:10:00,39.27,39.33,39.26,39.26,305000.0,28.4998,28.5434,28.4926,28.4926,305000.0
2010-06-28 14:20:00,39.27,39.3,39.23,39.23,372400.0,28.4998,28.5216,28.4708,28.4708,372400.0
2010-06-28 14:30:00,39.23,39.32,39.21,39.29,698200.0,28.4708,28.5361,28.4563,28.5143,698200.0
2010-06-28 14:40:00,39.29,39.36,39.28,39.31,552900.0,28.5143,28.5651,28.5071,28.5289,552900.0
2010-06-28 14:50:00,39.31,39.35,39.26,39.34,585400.0,28.5289,28.5579,28.4926,28.5506,585400.0
2010-06-28 15:00:00,39.35,39.39,39.33,39.34,645600.0,28.5579,28.5869,28.5434,28.5506,645600.0
2010-06-28 15:10:00,39.34,39.35,39.25,39.32,532600.0,28.5506,28.5579,28.4853,28.5361,532600.0
2010-06-28 15:20:00,39.32,39.32,39.2,39.22,450700.0,28.5361,28.5361,28.449,28.4635,450700.0
2010-06-28 15:30:00,39.22,39.29,39.2,39.28,373400.0,28.4635,28.5143,28.449,28.5071,373400.0
2010-06-28 15:40:00,39.28,39.35,39.26,39.31,887300.0,28.5071,28.5579,28.4926,28.5289,887300.0
2010-06-28 15:50:00,39.31,39.31,39.14,39.16,2787400.0,28.5289,28.5289,28.4055,28.42,2787400.0
2010-06-29 09:30:00,38.09,38.14,37.94,38.02,8379900.0,27.6434,27.6797,27.5346,27.5926,8379900.0
2010-06-29 09:40:00,38.02,38.04,37.89,37.92,6017900.0,27.5926,27.6072,27.4983,27.5201,6017900.0
2010-06-29 09:50:00,37.91,38.0,37.85,37.96,3275000.0,27.5128,27.5781,27.4693,27.5491,3275000.0
2010-06-29 10:00:00,37.96,37.97,37.65,37.8,6803800.0,27.5491,27.5564,27.3241,27.433,6803800.0
2010-06-29 10:10:00,37.79,37.83,37.69,37.74,3859400.0,27.4257,27.4548,27.3532,27.3894,3859400.0
2010-06-29 10:20:00,37.73,37.77,37.56,37.57,2822500.0,27.3822,27.4112,27.2588,27.2661,2822500.0
2010-06-29 10:30:00,37.56,37.73,37.56,37.72,2483400.0,27.2588,27.3822,27.2588,27.3749,2483400.0
2010-06-29 10:40:00,37.72,37.79,37.69,37.75,2023400.0,27.3749,27.4257,27.3532,27.3967,2023400.0
2010-06-29 10:50:00,37.76,37.93,37.71,37.92,12837200.0,27.404,27.5273,27.3677,27.5201,12837200.0
2010-06-29 11:00:00,37.92,37.96,37.85,37.95,1418500.0,27.5201,27.5491,27.4693,27.5418,1418500.0
2010-06-29 11:10:00,37.95,38.04,37.93,37.94,1725900.0,27.5418,27.6072,27.5273,27.5346,1725900.0
2010-06-29 11:20:00,37.94,37.99,37.88,37.9,1488300.0,27.5346,27.5709,27.491,27.5056,1488300.0
2010-06-29 11:30:00,37.9,37.91,37.83,37.85,1157800.0,27.5056,27.5128,27.4548,27.4693,1157800.0
2010-06-29 11:40:00,37.85,37.86,37.79,37.81,1505800.0,27.4693,27.4765,27.4257,27.4402,1505800.0
2010-06-29 11:50:00,37.82,37.9,37.76,37.77,1129400.0,27.4475,27.5056,27.404,27.4112,1129400.0
2010-06-29 12:00:00,37.78,37.79,37.69,37.76,995500.0,27.4185,27.4257,27.3532,27.404,995500.0
2010-06-29 12:10:00,37.76,37.86,37.69,37.8,1226400.0,27.404,27.4765,27.3532,27.433,1226400.0
2010-06-29 12:20:00,37.8,37.9,37.78,37.82,972500.0,27.433,27.5056,27.4185,27.4475,972500.0
2010-06-29 12:30:00,37.82,37.84,37.76,37.77,744800.0,27.4475,27.462,27.404,27.4112,744800.0
2010-06-29 12:40:00,37.77,37.83,37.74,37.81,829500.0,27.4112,27.4548,27.3894,27.4402,829500.0
2010-06-29 12:50:00,37.81,37.82,37.74,37.78,456200.0,27.4402,27.4475,27.3894,27.4185,456200.0
2010-06-29 13:00:00,37.78,37.8,37.69,37.76,1307500.0,27.4185,27.433,27.3532,27.404,1307500.0
2010-06-29 13:10:00,37.76,37.76,37.69,37.69,625200.0,27.404,27.404,27.3532,27.3532,625200.0
2010-06-29 13:20:00,37.7,37.74,37.65,37.69,846400.0,27.3604,27.3894,27.3241,27.3532,846400.0
2010-06-29 13:30:00,37.69,37.69,37.59,37.61,1463800.0,27.3532,27.3532,27.2806,27.2951,1463800.0
2010-06-29 13:40:00,37.6,37.72,37.59,37.69,1123800.0,27.2878,27.3749,27.2806,27.3532,1123800.0
2010-06-29 13:50:00,37.69,37.78,37.66,37.77,1081600.0,27.3532,27.4185,27.3314,27.4112,1081600.0
2010-06-29 14:00:00,37.77,37.82,37.71,37.78,1740800.0,27.4112,27.4475,27.3677,27.4185,1740800.0
2010-06-29 14:10:00,37.79,37.84,37.76,37.81,1916100.0,27.4257,27.462,27.404,27.4402,1916100.0
2010-06-29 14:20:00,37.81,37.86,37.76,37.79,1649500.0,27.4402,27.4765,27.404,27.4257,1649500.0
2010-06-29 14:30:00,37.78,37.8,37.7,37.71,2484900.0,27.4185,27.433,27.3604,27.3677,2484900.0
2010-06-29 14:40:00,37.71,37.75,37.69,37.71,1310800.0,27.3677,27.3967,27.3532,27.3677,1310800.0
2010-06-29 14:50:00,37.71,37.83,37.67,37.69,1976200.0,27.3677,27.4548,27.3386,27.3532,1976200.0
2010-06-29 15:00:00,37.69,37.8,37.66,37.73,2306300.0,27.3532,27.433,27.3314,27.3822,2306300.0
2010-06-29 15:10:00,37.73,37.74,37.62,37.62,2025200.0,27.3822,27.3894,27.3024,27.3024,2025200.0
2010-06-29 15:20:00,37.62,37.63,37.49,37.55,3722600.0,27.3024,27.3096,27.208,27.2515,3722600.0
2010-06-29 15:30:00,37.55,37.66,37.49,37.6,2871000.0,27.2515,27.3314,27.208,27.2878,2871000.0
2010-06-29 15:40:00,37.6,37.6,37.4,37.46,3312900.0,27.2878,27.2878,27.1427,27.1862,3312900.0
2010-06-29 15:50:00,37.46,37.71,37.43,37.59,10808700.0,27.1862,27.3677,27.1645,27.2806,10808700.0
2010-06-30 09:30:00,37.76,37.87,37.72,37.85,2417800.0,27.404,27.4838,27.3749,27.4693,2417800.0
2010-06-30 09:40:00,37.85,38.09,37.84,38.05,2416000.0,27.4693,27.6434,27.462,27.6144,2416000.0
2010-06-30 09:50:00,38.06,38.06,37.92,37.92,2629400.0,27.6217,27.6217,27.5201,27.5201,2629400.0
2010-06-30 10:00:00,37.92,37.97,37.86,37.87,2147700.0,27.5201,27.5564,27.4765,27.4838,2147700.0
2010-06-30 10:10:00,37.87,37.98,37.83,37.94,1495800.0,27.4838,27.5636,27.4548,27.5346,1495800.0
2010-06-30 10:20:00,37.94,37.94,37.83,37.87,1007500.0,27.5346,27.5346,27.4548,27.4838,1007500.0
2010-06-30 10:30:00,37.86,37.97,37.85,37.97,1679500.0,27.4765,27.5564,27.4693,27.5564,1679500.0
2010-06-30 10:40:00,37.97,37.99,37.83,37.84,1046200.0,27.5564,27.5709,27.4548,27.462,1046200.0
2010-06-30 10:50:00,37.84,37.84,37.74,37.75,2240700.0,27.462,27.462,27.3894,27.3967,2240700.0
2010-06-30 11:00:00,37.76,37.84,37.73,37.77,1265000.0,27.404,27.462,27.3822,27.4112,1265000.0
2010-06-30 11:10:00,37.78,37.96,37.78,37.96,1949300.0,27.4185,27.5491,27.4185,27.5491,1949300.0
2010-06-30 11:20:00,37.96,38.0,37.9,37.95,2088700.0,27.5491,27.5781,27.5056,27.5418,2088700.0
2010-06-30 11:30:00,37.94,37.99,37.93,37.96,1764000.0,27.5346,27.5709,27.5273,27.5491,1764000.0
2010-06-30 11:40:00,37.96,38.07,37.96,38.06,1124800.0,27.5491,27.6289,27.5491,27.6217,1124800.0
2010-06-30 11:50:00,38.05,38.1,38.02,38.03,1284400.0,27.6144,27.6507,27.5926,27.5999,1284400.0
2010-06-30 12:00:00,38.03,38.07,38.01,38.06,739300.0,27.5999,27.6289,27.5854,27.6217,739300.0
2010-06-30 12:10:00,38.06,38.08,38.01,38.05,799000.0,27.6217,27.6362,27.5854,27.6144,799000.0
2010-06-30 12:20:00,38.05,38.06,38.01,38.02,228900.0,27.6144,27.6217,27.5854,27.5926,228900.0
2010-06-30 12:30:00,38.02,38.05,37.99,38.0,332000.0,27.5926,27.6144,27.5709,27.5781,332000.0
2010-06-30 12:40:00,38.0,38.02,37.89,37.91,811600.0,27.5781,27.5926,27.4983,27.5128,811600.0
2010-06-30 12:50:00,37.9,37.95,37.9,37.94,256400.0,27.5056,27.5418,27.5056,27.5346,256400.0
2010-06-30 13:00:00,37.93,38.0,37.88,37.9,698600.0,27.5273,27.5781,27.491,27.5056,698600.0
2010-06-30 13:10:00,37.9,38.05,37.89,37.91,661200.0,27.5056,27.6144,27.4983,27.5128,661200.0
2010-06-30 13:20:00,37.91,37.99,37.89,37.97,1061500.0,27.5128,27.5709,27.4983,27.5564,1061500.0
2010-06-30 13:30:00,37.97,38.01,37.92,37.93,812300.0,27.5564,27.5854,27.5201,27.5273,812300.0
2010-06-30 13:40:00,37.92,37.99,37.92,37.95,830400.0,27.5201,27.5709,27.5201,27.5418,830400.0
2010-06-30 13:50:00,37.95,37.98,37.93,37.96,658500.0,27.5418,27.5636,27.5273,27.5491,658500.0
2010-06-30 14:00:00,37.96,38.04,37.89,37.94,1295600.0,27.5491,27.6072,27.4983,27.5346,1295600.0
2010-06-30 14:10:00,37.94,37.99,37.88,37.9,835300.0,27.5346,27.5709,27.491,27.5056,835300.0
2010-06-30 14:20:00,37.91,37.91,37.78,37.83,1589500.0,27.5128,27.5128,27.4185,27.4548,1589500.0
2010-06-30 14:30:00,37.83,37.85,37.8,37.82,487900.0,27.4548,27.4693,27.433,27.4475,487900.0
2010-06-30 14:40:00,37.82,37.82,37.73,37.79,1161200.0,27.4475,27.4475,27.3822,27.4257,1161200.0
2010-06-30 14:50:00,37.8,37.84,37.77,37.79,740900.0,27.433,27.462,27.4112,27.4257,740900.0
2010-06-30 15:00:00,37.79,37.81,37.77,37.8,577400.0,27.4257,27.4402,27.4112,27.433,577400.0
2010-06-30 15:10:00,37.8,37.8,37.7,37.72,1085300.0,27.433,27.433,27.3604,27.3749,1085300.0
2010-06-30 15:20:00,37.72,37.75,37.57,37.57,2349500.0,27.3749,27.3967,27.2661,27.2661,2349500.0
2010-06-30 15:30:00,37.57,37.59,37.41,37.41,2642900.0,27.2661,27.2806,27.1499,27.1499,2642900.0
2010-06-30 15:40:00,37.42,37.43,37.22,37.33,16365100.0,27.1572,27.1645,27.0121,27.0919,16365100.0
2010-06-30 15:50:00,37.33,37.38,37.27,37.32,10600300.0,27.0919,27.1282,27.0483,27.0846,10600300.0
2010-07-01 09:30:00,37.5,37.64,37.45,37.63,3891800.0,27.2153,27.3169,27.179,27.3096,3891800.0
2010-07-01 09:40:00,37.63,37.64,37.49,37.51,2973900.0,27.3096,27.3169,27.208,27.2225,2973900.0
2010-07-01 09:50:00,37.51,37.51,37.39,37.44,2098800.0,27.2225,27.2225,27.1354,27.1717,2098800.0
2010-07-01 10:00:00,37.44,37.44,37.19,37.24,7787900.0,27.1717,27.1717,26.9903,27.0266,7787900.0
2010-07-01 10:10:00,37.24,37.28,37.05,37.08,3882400.0,27.0266,27.0556,26.8887,26.9105,3882400.0
2010-07-01 10:20:00,37.08,37.17,37.06,37.11,2626000.0,26.9105,26.9758,26.8959,26.9322,2626000.0
2010-07-01 10:30:00,37.11,37.13,36.91,36.92,3333900.0,26.9322,26.9467,26.7871,26.7943,3333900.0
2010-07-01 10:40:00,36.91,36.96,36.8,36.94,5867700.0,26.7871,26.8234,26.7072,26.8088,5867700.0
2010-07-01 10:50:00,36.95,36.95,36.84,36.85,3251300.0,26.8161,26.8161,26.7363,26.7435,3251300.0
2010-07-01 11:00:00,36.85,36.87,36.76,36.79,3340500.0,26.7435,26.758,26.6782,26.7,3340500.0
2010-07-01 11:10:00,36.79,36.93,36.78,36.9,2126300.0,26.7,26.8016,26.6927,26.7798,2126300.0
2010-07-01 11:20:00,36.9,37.06,36.86,37.06,1240000.0,26.7798,26.8959,26.7508,26.8959,1240000.0
2010-07-01 11:30:00,37.05,37.16,36.99,37.14,2360900.0,26.8887,26.9685,26.8451,26.954,2360900.0
2010-07-01 11:40:00,37.13,37.5,37.09,37.12,1291500.0,26.9467,27.2153,26.9177,26.9395,1291500.0
2010-07-01 11:50:00,37.11,37.14,37.03,37.11,1036300.0,26.9322,26.954,26.8742,26.9322,1036300.0
2010-07-01 12:00:00,37.11,37.11,37.01,37.03,1028400.0,26.9322,26.9322,26.8596,26.8742,1028400.0
2010-07-01 12:10:00,37.02,37.07,36.99,37.06,1197200.0,26.8669,26.9032,26.8451,26.8959,1197200.0
2010-07-01 12:20:00,37.06,37.08,37.0,37.05,631800.0,26.8959,26.9105,26.8524,26.8887,631800.0
2010-07-01 12:30:00,37.05,37.24,37.03,37.24,1527000.0,26.8887,27.0266,26.8742,27.0266,1527000.0
2010-07-01 12:40:00,37.23,37.45,37.23,37.36,2439900.0,27.0193,27.179,27.0193,27.1137,2439900.0
2010-07-01 12:50:00,37.35,37.41,37.23,37.25,1029500.0,27.1064,27.1499,27.0193,27.0338,1029500.0
2010-07-01 13:00:00,37.25,37.28,37.23,37.26,986900.0,27.0338,27.0556,27.0193,27.0411,986900.0
2010-07-01 13:10:00,37.25,37.36,37.2,37.35,1471700.0,27.0338,27.1137,26.9975,27.1064,1471700.0
2010-07-01 13:20:00,37.35,37.39,37.26,37.28,1869300.0,27.1064,27.1354,27.0411,27.0556,1869300.0
2010-07-01 13:30:00,37.28,37.5,37.28,37.5,1806700.0,27.0556,27.2153,27.0556,27.2153,1806700.0
2010-07-01 13:40:00,37.5,37.51,37.29,37.33,1671700.0,27.2153,27.2225,27.0629,27.0919,1671700.0
2010-07-01 13:50:00,37.33,37.46,37.33,37.42,1426400.0,27.0919,27.1862,27.0919,27.1572,1426400.0
2010-07-01 14:00:00,37.42,37.46,37.36,37.36,994900.0,27.1572,27.1862,27.1137,27.1137,994900.0
2010-07-01 14:10:00,37.37,37.54,37.34,37.48,1242100.0,27.1209,27.2443,27.0991,27.2007,1242100.0
2010-07-01 14:20:00,37.48,37.48,37.39,37.45,3017800.0,27.2007,27.2007,27.1354,27.179,3017800.0
2010-07-01 14:30:00,37.45,37.49,37.38,37.4,2698400.0,27.179,27.208,27.1282,27.1427,2698400.0
2010-07-01 14:40:00,37.4,37.41,37.23,37.25,2013500.0,27.1427,27.1499,27.0193,27.0338,2013500.0
2010-07-01 14:50:00,37.24,37.34,37.19,37.33,1624200.0,27.0266,27.0991,26.9903,27.0919,1624200.0
2010-07-01 15:00:00,37.33,37.48,37.33,37.45,2180100.0,27.0919,27.2007,27.0919,27.179,2180100.0
2010-07-01 15:10:00,37.45,37.47,37.36,37.36,1977600.0,27.179,27.1935,27.1137,27.1137,1977600.0
2010-07-01 15:20:00,37.37,37.46,37.29,37.45,1434400.0,27.1209,27.1862,27.0629,27.179,1434400.0
2010-07-01 15:30:00,37.44,37.55,37.41,37.52,1915900.0,27.1717,27.2515,27.1499,27.2298,1915900.0
2010-07-01 15:40:00,37.51,37.57,37.42,37.42,2651300.0,27.2225,27.2661,27.1572,27.1572,2651300.0
2010-07-01 15:50:00,37.42,37.63,37.37,37.59,11623000.0,27.1572,27.3096,27.1209,27.2806,11623000.0
2010-07-02 09:30:00,37.7,37.91,37.63,37.85,4881700.0,27.3604,27.5128,27.3096,27.4693,4881700.0
2010-07-02 09:40:00,37.88,37.91,37.71,37.71,2164100.0,27.491,27.5128,27.3677,27.3677,2164100.0
2010-07-02 09:50:00,37.72,37.78,37.67,37.72,3550600.0,27.3749,27.4185,27.3386,27.3749,3550600.0
2010-07-02 10:00:00,37.72,37.73,37.55,37.67,3300300.0,27.3749,27.3822,27.2515,27.3386,3300300.0
2010-07-02 10:10:00,37.68,37.9,37.67,37.88,2264000.0,27.3459,27.5056,27.3386,27.491,2264000.0
2010-07-02 10:20:00,37.89,37.91,37.8,37.82,1522000.0,27.4983,27.5128,27.433,27.4475,1522000.0
2010-07-02 10:30:00,37.83,37.83,37.75,37.79,1067600.0,27.4548,27.4548,27.3967,27.4257,1067600.0
2010-07-02 10:40:00,37.79,37.85,37.75,37.8,793600.0,27.4257,27.4693,27.3967,27.433,793600.0
2010-07-02 10:50:00,37.8,37.81,37.7,37.71,1163200.0,27.433,27.4402,27.3604,27.3677,1163200.0
2010-07-02 11:00:00,37.71,37.75,37.67,37.71,1842400.0,27.3677,27.3967,27.3386,27.3677,1842400.0
2010-07-02 11:10:00,37.72,37.76,37.65,37.65,1182800.0,27.3749,27.404,27.3241,27.3241,1182800.0
2010-07-02 11:20:00,37.66,37.68,37.59,37.6,1148000.0,27.3314,27.3459,27.2806,27.2878,1148000.0
2010-07-02 11:30:00,37.6,37.65,37.46,37.47,1703600.0,27.2878,27.3241,27.1862,27.1935,1703600.0
2010-07-02 11:40:00,37.46,37.56,37.43,37.54,1102000.0,27.1862,27.2588,27.1645,27.2443,1102000.0
2010-07-02 11:50:00,37.54,37.63,37.54,37.59,1154400.0,27.2443,27.3096,27.2443,27.2806,1154400.0
2010-07-02 12:00:00,37.6,37.64,37.55,37.63,860200.0,27.2878,27.3169,27.2515,27.3096,860200.0
2010-07-02 12:10:00,37.64,37.68,37.55,37.58,383300.0,27.3169,27.3459,27.2515,27.2733,383300.0
2010-07-02 12:20:00,37.58,37.64,37.55,37.61,546300.0,27.2733,27.3169,27.2515,27.2951,546300.0
2010-07-02 12:30:00,37.61,37.65,37.55,37.6,559100.0,27.2951,27.3241,27.2515,27.2878,559100.0
2010-07-02 12:40:00,37.6,37.63,37.52,37.58,653800.0,27.2878,27.3096,27.2298,27.2733,653800.0
2010-07-02 12:50:00,37.57,37.59,37.51,37.53,815800.0,27.2661,27.2806,27.2225,27.237,815800.0
2010-07-02 13:00:00,37.52,37.61,37.43,37.61,1558300.0,27.2298,27.2951,27.1645,27.2951,1558300.0
2010-07-02 13:10:00,37.62,37.65,37.56,37.65,708400.0,27.3024,27.3241,27.2588,27.3241,708400.0
2010-07-02 13:20:00,37.63,37.66,37.52,37.53,626500.0,27.3096,27.3314,27.2298,27.237,626500.0
2010-07-02 13:30:00,37.53,37.65,37.53,37.6,473500.0,27.237,27.3241,27.237,27.2878,473500.0
2010-07-02 13:40:00,37.6,37.66,37.55,37.64,452900.0,27.2878,27.3314,27.2515,27.3169,452900.0
2010-07-02 13:50:00,37.64,37.7,37.62,37.67,402700.0,27.3169,27.3604,27.3024,27.3386,402700.0
2010-07-02 14:00:00,37.67,37.69,37.59,37.62,926400.0,27.3386,27.3532,27.2806,27.3024,926400.0
2010-07-02 14:10:00,37.62,37.65,37.57,37.64,606200.0,27.3024,27.3241,27.2661,27.3169,606200.0
2010-07-02 14:20:00,37.64,37.67,37.6,37.62,351300.0,27.3169,27.3386,27.2878,27.3024,351300.0
2010-07-02 14:30:00,37.62,37.66,37.58,37.63,528600.0,27.3024,27.3314,27.2733,27.3096,528600.0
2010-07-02 14:40:00,37.62,37.65,37.59,37.6,335600.0,27.3024,27.3241,27.2806,27.2878,335600.0
2010-07-02 14:50:00,37.59,37.65,37.55,37.64,337700.0,27.2806,27.3241,27.2515,27.3169,337700.0
2010-07-02 15:00:00,37.65,37.74,37.6,37.74,868100.0,27.3241,27.3894,27.2878,27.3894,868100.0
2010-07-02 15:10:00,37.74,37.74,37.67,37.72,473200.0,27.3894,27.3894,27.3386,27.3749,473200.0
2010-07-02 15:20:00,37.72,37.82,37.7,37.79,1014500.0,27.3749,27.4475,27.3604,27.4257,1014500.0
2010-07-02 15:30:00,37.78,37.92,37.76,37.91,1183900.0,27.4185,27.5201,27.404,27.5128,1183900.0
2010-07-02 15:40:00,37.91,37.96,37.85,37.89,1600700.0,27.5128,27.5491,27.4693,27.4983,1600700.0
2010-07-02 15:50:00,37.9,37.94,37.75,37.76,4731600.0,27.5056,27.5346,27.3967,27.404,4731600.0
2010-07-06 09:30:00,38.72,38.82,38.67,38.7,5207000.0,28.1007,28.1732,28.0644,28.0862,5207000.0
2010-07-06 09:40:00,38.7,38.77,38.67,38.77,2517300.0,28.0862,28.137,28.0644,28.137,2517300.0
2010-07-06 09:50:00,38.76,38.83,38.75,38.77,3321000.0,28.1297,28.1805,28.1224,28.137,3321000.0
2010-07-06 10:00:00,38.76,38.98,38.69,38.96,4656500.0,28.1297,28.2894,28.0789,28.2748,4656500.0
2010-07-06 10:10:00,38.96,39.04,38.93,39.0,2952200.0,28.2748,28.3329,28.2531,28.3039,2952200.0
2010-07-06 10:20:00,39.0,39.0,38.84,38.87,2686800.0,28.3039,28.3039,28.1878,28.2095,2686800.0
2010-07-06 10:30:00,38.87,38.93,38.84,38.92,1472800.0,28.2095,28.2531,28.1878,28.2458,1472800.0
2010-07-06 10:40:00,38.91,38.93,38.88,38.91,1040300.0,28.2386,28.2531,28.2168,28.2386,1040300.0
2010-07-06 10:50:00,38.9,38.93,38.87,38.87,1161900.0,28.2313,28.2531,28.2095,28.2095,1161900.0
2010-07-06 11:00:00,38.87,38.93,38.85,38.85,1344500.0,28.2095,28.2531,28.195,28.195,1344500.0
2010-07-06 11:10:00,38.86,38.88,38.8,38.81,881800.0,28.2023,28.2168,28.1587,28.166,881800.0
2010-07-06 11:20:00,38.81,38.82,38.75,38.76,962000.0,28.166,28.1732,28.1224,28.1297,962000.0
2010-07-06 11:30:00,38.76,38.87,38.75,38.83,1340000.0,28.1297,28.2095,28.1224,28.1805,1340000.0
2010-07-06 11:40:00,38.83,38.85,38.79,38.82,636700.0,28.1805,28.195,28.1515,28.1732,636700.0
2010-07-06 11:50:00,38.82,38.85,38.77,38.83,967500.0,28.1732,28.195,28.137,28.1805,967500.0
2010-07-06 12:00:00,38.83,38.9,38.82,38.87,562100.0,28.1805,28.2313,28.1732,28.2095,562100.0
2010-07-06 12:10:00,38.88,38.9,38.79,38.83,1350700.0,28.2168,28.2313,28.1515,28.1805,1350700.0
2010-07-06 12:20:00,38.83,38.9,38.7,38.73,758700.0,28.1805,28.2313,28.0862,28.1079,758700.0
2010-07-06 12:30:00,38.74,38.76,38.69,38.74,497000.0,28.1152,28.1297,28.0789,28.1152,497000.0
2010-07-06 12:40:00,38.75,38.75,38.59,38.59,1001500.0,28.1224,28.1224,28.0063,28.0063,1001500.0
2010-07-06 12:50:00,38.59,38.6,38.5,38.54,1191000.0,28.0063,28.0136,27.941,27.97,1191000.0
2010-07-06 13:00:00,38.54,38.58,38.52,38.53,1363000.0,27.97,27.9991,27.9555,27.9628,1363000.0
2010-07-06 13:10:00,38.53,38.55,38.44,38.47,713100.0,27.9628,27.9773,27.8975,27.9192,713100.0
2010-07-06 13:20:00,38.47,38.6,38.46,38.59,1369900.0,27.9192,28.0136,27.912,28.0063,1369900.0
2010-07-06 13:30:00,38.59,38.61,38.49,38.5,533500.0,28.0063,28.0208,27.9337,27.941,533500.0
2010-07-06 13:40:00,38.5,38.53,38.39,38.43,1929200.0,27.941,27.9628,27.8612,27.8902,1929200.0
2010-07-06 13:50:00,38.43,38.46,38.3,38.33,1459000.0,27.8902,27.912,27.7959,27.8176,1459000.0
2010-07-06 14:00:00,38.33,38.4,38.23,38.27,1156200.0,27.8176,27.8684,27.7451,27.7741,1156200.0
2010-07-06 14:10:00,38.27,38.29,38.17,38.24,2389600.0,27.7741,27.7886,27.7015,27.7523,2389600.0
2010-07-06 14:20:00,38.25,38.34,38.22,38.3,1419300.0,27.7596,27.8249,27.7378,27.7959,1419300.0
2010-07-06 14:30:00,38.31,38.39,38.3,38.38,558500.0,27.8031,27.8612,27.7959,27.8539,558500.0
2010-07-06 14:40:00,38.38,38.38,38.24,38.29,720100.0,27.8539,27.8539,27.7523,27.7886,720100.0
2010-07-06 14:50:00,38.29,38.38,38.2,38.21,955600.0,27.7886,27.8539,27.7233,27.7305,955600.0
2010-07-06 15:00:00,38.21,38.28,38.1,38.21,1560900.0,27.7305,27.7813,27.6507,27.7305,1560900.0
2010-07-06 15:10:00,38.2,38.28,38.11,38.15,1360700.0,27.7233,27.7813,27.658,27.687,1360700.0
2010-07-06 15:20:00,38.15,38.22,38.06,38.21,1017600.0,27.687,27.7378,27.6217,27.7305,1017600.0
2010-07-06 15:30:00,38.2,38.28,38.17,38.22,1373000.0,27.7233,27.7813,27.7015,27.7378,1373000.0
2010-07-06 15:40:00,38.22,38.44,38.21,38.3,2785500.0,27.7378,27.8975,27.7305,27.7959,2785500.0
2010-07-06 15:50:00,38.31,38.5,38.26,38.45,7570700.0,27.8031,27.941,27.7668,27.9047,7570700.0
2010-07-07 09:30:00,38.4,38.53,38.36,38.48,2751400.0,27.8684,27.9628,27.8394,27.9265,2751400.0
2010-07-07 09:40:00,38.49,38.56,38.42,38.47,1661500.0,27.9337,27.9845,27.8829,27.9192,1661500.0
2010-07-07 09:50:00,38.47,38.62,38.46,38.6,1328900.0,27.9192,28.0281,27.912,28.0136,1328900.0
2010-07-07 10:00:00,38.61,38.75,38.61,38.68,2197800.0,28.0208,28.1224,28.0208,28.0716,2197800.0
2010-07-07 10:10:00,38.68,38.75,38.64,38.65,2140000.0,28.0716,28.1224,28.0426,28.0499,2140000.0
2010-07-07 10:20:00,38.64,38.7,38.62,38.67,919200.0,28.0426,28.0862,28.0281,28.0644,919200.0
2010-07-07 10:30:00,38.67,38.82,38.67,38.78,1765800.0,28.0644,28.1732,28.0644,28.1442,1765800.0
2010-07-07 10:40:00,38.79,38.87,38.72,38.86,1422500.0,28.1515,28.2095,28.1007,28.2023,1422500.0
2010-07-07 10:50:00,38.87,38.98,38.85,38.92,3540400.0,28.2095,28.2894,28.195,28.2458,3540400.0
2010-07-07 11:00:00,38.92,38.92,38.82,38.85,1093800.0,28.2458,28.2458,28.1732,28.195,1093800.0
2010-07-07 11:10:00,38.85,38.9,38.75,38.76,1732900.0,28.195,28.2313,28.1224,28.1297,1732900.0
2010-07-07 11:20:00,38.77,38.85,38.73,38.85,1349500.0,28.137,28.195,28.1079,28.195,1349500.0
2010-07-07 11:30:00,38.84,38.93,38.8,38.87,1552800.0,28.1878,28.2531,28.1587,28.2095,1552800.0
2010-07-07 11:40:00,38.87,38.87,38.72,38.74,909900.0,28.2095,28.2095,28.1007,28.1152,909900.0
2010-07-07 11:50:00,38.73,38.87,38.68,38.75,1138700.0,28.1079,28.2095,28.0716,28.1224,1138700.0
2010-07-07 12:00:00,38.74,38.87,38.73,38.81,1082600.0,28.1152,28.2095,28.1079,28.166,1082600.0
2010-07-07 12:10:00,38.81,38.89,38.8,38.82,629900.0,28.166,28.224,28.1587,28.1732,629900.0
2010-07-07 12:20:00,38.82,38.89,38.81,38.89,838000.0,28.1732,28.224,28.166,28.224,838000.0
2010-07-07 12:30:00,38.9,38.91,38.79,38.8,1006800.0,28.2313,28.2386,28.1515,28.1587,1006800.0
2010-07-07 12:40:00,38.8,38.87,38.77,38.86,323800.0,28.1587,28.2095,28.137,28.2023,323800.0
2010-07-07 12:50:00,38.85,38.89,38.8,38.85,780100.0,28.195,28.224,28.1587,28.195,780100.0
2010-07-07 13:00:00,38.85,38.89,38.83,38.89,349200.0,28.195,28.224,28.1805,28.224,349200.0
2010-07-07 13:10:00,38.88,39.06,38.86,39.02,1462500.0,28.2168,28.3474,28.2023,28.3184,1462500.0
2010-07-07 13:20:00,39.02,39.07,38.99,39.05,1306500.0,28.3184,28.3547,28.2966,28.3402,1306500.0
2010-07-07 13:30:00,39.04,39.05,38.96,38.99,807100.0,28.3329,28.3402,28.2748,28.2966,807100.0
2010-07-07 13:40:00,39.0,39.05,38.95,39.05,663000.0,28.3039,28.3402,28.2676,28.3402,663000.0
2010-07-07 13:50:00,39.04,39.08,38.96,39.04,1414500.0,28.3329,28.3619,28.2748,28.3329,1414500.0
2010-07-07 14:00:00,39.03,39.1,39.03,39.07,890600.0,28.3256,28.3764,28.3256,28.3547,890600.0
2010-07-07 14:10:00,39.06,39.1,39.04,39.08,709300.0,28.3474,28.3764,28.3329,28.3619,709300.0
2010-07-07 14:20:00,39.08,39.09,39.0,39.01,1254800.0,28.3619,28.3692,28.3039,28.3111,1254800.0
2010-07-07 14:30:00,39.0,39.02,38.93,38.95,630900.0,28.3039,28.3184,28.2531,28.2676,630900.0
2010-07-07 14:40:00,38.95,39.02,38.94,38.99,581300.0,28.2676,28.3184,28.2603,28.2966,581300.0
2010-07-07 14:50:00,38.99,39.07,38.98,39.06,601600.0,28.2966,28.3547,28.2894,28.3474,601600.0
2010-07-07 15:00:00,39.07,39.07,38.97,39.02,826500.0,28.3547,28.3547,28.2821,28.3184,826500.0
2010-07-07 15:10:00,39.03,39.12,39.02,39.09,1247500.0,28.3256,28.391,28.3184,28.3692,1247500.0
2010-07-07 15:20:00,39.09,39.16,39.0,39.14,1265900.0,28.3692,28.42,28.3039,28.4055,1265900.0
2010-07-07 15:30:00,39.14,39.24,39.12,39.23,2165100.0,28.4055,28.478,28.391,28.4708,2165100.0
2010-07-07 15:40:00,39.23,39.3,39.18,39.28,2823200.0,28.4708,28.5216,28.4345,28.5071,2823200.0
2010-07-07 15:50:00,39.28,39.31,39.26,39.3,7827900.0,28.5071,28.5289,28.4926,28.5216,7827900.0
2010-07-08 09:30:00,39.37,39.53,39.35,39.51,3160500.0,28.5724,28.6885,28.5579,28.674,3160500.0
2010-07-08 09:40:00,39.51,39.52,39.32,39.35,2552600.0,28.674,28.6813,28.5361,28.5579,2552600.0
2010-07-08 09:50:00,39.35,39.38,39.25,39.32,2757100.0,28.5579,28.5797,28.4853,28.5361,2757100.0
2010-07-08 10:00:00,39.33,39.36,39.2,39.23,1850500.0,28.5434,28.5651,28.449,28.4708,1850500.0
2010-07-08 10:10:00,39.23,39.3,39.21,39.28,1310500.0,28.4708,28.5216,28.4563,28.5071,1310500.0
2010-07-08 10:20:00,39.27,39.37,39.27,39.36,986400.0,28.4998,28.5724,28.4998,28.5651,986400.0
2010-07-08 10:30:00,39.36,39.37,39.26,39.3,801900.0,28.5651,28.5724,28.4926,28.5216,801900.0
2010-07-08 10:40:00,39.3,39.3,39.18,39.25,1379000.0,28.5216,28.5216,28.4345,28.4853,1379000.0
2010-07-08 10:50:00,39.25,39.26,39.13,39.15,1412000.0,28.4853,28.4926,28.3982,28.4127,1412000.0
2010-07-08 11:00:00,39.15,39.16,39.03,39.09,1922100.0,28.4127,28.42,28.3256,28.3692,1922100.0
2010-07-08 11:10:00,39.1,39.14,39.04,39.12,1783000.0,28.3764,28.4055,28.3329,28.391,1783000.0
2010-07-08 11:20:00,39.12,39.19,39.09,39.11,755800.0,28.391,28.4418,28.3692,28.3837,755800.0
2010-07-08 11:30:00,39.1,39.2,39.09,39.16,1638400.0,28.3764,28.449,28.3692,28.42,1638400.0
2010-07-08 11:40:00,39.15,39.19,39.06,39.08,962400.0,28.4127,28.4418,28.3474,28.3619,962400.0
2010-07-08 11:50:00,39.08,39.1,39.0,39.03,891200.0,28.3619,28.3764,28.3039,28.3256,891200.0
2010-07-08 12:00:00,39.03,39.1,38.98,39.07,1047400.0,28.3256,28.3764,28.2894,28.3547,1047400.0
2010-07-08 12:10:00,39.07,39.1,39.02,39.09,556700.0,28.3547,28.3764,28.3184,28.3692,556700.0
2010-07-08 12:20:00,39.09,39.14,39.06,39.11,555500.0,28.3692,28.4055,28.3474,28.3837,555500.0
2010-07-08 12:30:00,39.11,39.11,39.04,39.06,845100.0,28.3837,28.3837,28.3329,28.3474,845100.0
2010-07-08 12:40:00,39.06,39.09,39.02,39.09,1629100.0,28.3474,28.3692,28.3184,28.3692,1629100.0
2010-07-08 12:50:00,39.1,39.13,39.05,39.08,621100.0,28.3764,28.3982,28.3402,28.3619,621100.0
2010-07-08 13:00:00,39.08,39.18,39.07,39.17,272600.0,28.3619,28.4345,28.3547,28.4272,272600.0
2010-07-08 13:10:00,39.18,39.24,39.14,39.23,519800.0,28.4345,28.478,28.4055,28.4708,519800.0
2010-07-08 13:20:00,39.22,39.24,39.15,39.15,1524700.0,28.4635,28.478,28.4127,28.4127,1524700.0
2010-07-08 13:30:00,39.15,39.22,39.15,39.16,302800.0,28.4127,28.4635,28.4127,28.42,302800.0
2010-07-08 13:40:00,39.17,39.18,39.13,39.18,488700.0,28.4272,28.4345,28.3982,28.4345,488700.0
2010-07-08 13:50:00,39.17,39.19,39.06,39.09,533300.0,28.4272,28.4418,28.3474,28.3692,533300.0
2010-07-08 14:00:00,39.1,39.13,39.06,39.07,545200.0,28.3764,28.3982,28.3474,28.3547,545200.0
2010-07-08 14:10:00,39.06,39.08,38.99,39.03,844100.0,28.3474,28.3619,28.2966,28.3256,844100.0
2010-07-08 14:20:00,39.05,39.13,38.99,39.13,1350900.0,28.3402,28.3982,28.2966,28.3982,1350900.0
2010-07-08 14:30:00,39.13,39.18,39.12,39.15,517000.0,28.3982,28.4345,28.391,28.4127,517000.0
2010-07-08 14:40:00,39.15,39.24,39.15,39.24,818900.0,28.4127,28.478,28.4127,28.478,818900.0
2010-07-08 14:50:00,39.24,39.31,39.21,39.29,945600.0,28.478,28.5289,28.4563,28.5143,945600.0
2010-07-08 15:00:00,39.29,39.3,39.2,39.22,1563100.0,28.5143,28.5216,28.449,28.4635,1563100.0
2010-07-08 15:10:00,39.23,39.28,39.19,39.27,2005600.0,28.4708,28.5071,28.4418,28.4998,2005600.0
2010-07-08 15:20:00,39.27,39.34,39.2,39.33,1552100.0,28.4998,28.5506,28.449,28.5434,1552100.0
2010-07-08 15:30:00,39.34,39.47,39.34,39.44,2343400.0,28.5506,28.645,28.5506,28.6232,2343400.0
2010-07-08 15:40:00,39.44,39.53,39.4,39.45,4154300.0,28.6232,28.6885,28.5942,28.6305,4154300.0
2010-07-08 15:50:00,39.46,39.51,39.3,39.48,5420700.0,28.6377,28.674,28.5216,28.6522,5420700.0
2010-07-09 09:30:00,39.52,39.62,39.46,39.61,2819300.0,28.6813,28.7538,28.6377,28.7466,2819300.0
2010-07-09 09:40:00,39.61,39.68,39.59,39.6,1513100.0,28.7466,28.7974,28.7321,28.7393,1513100.0
2010-07-09 09:50:00,39.6,39.64,39.52,39.61,1256300.0,28.7393,28.7683,28.6813,28.7466,1256300.0
2010-07-09 10:00:00,39.61,39.73,39.6,39.66,1286800.0,28.7466,28.8337,28.7393,28.7829,1286800.0
2010-07-09 10:10:00,39.66,39.76,39.62,39.76,1560700.0,28.7829,28.8554,28.7538,28.8554,1560700.0
2010-07-09 10:20:00,39.75,39.84,39.72,39.75,2448900.0,28.8482,28.9135,28.8264,28.8482,2448900.0
2010-07-09 10:30:00,39.74,39.82,39.7,39.8,1298200.0,28.8409,28.899,28.8119,28.8845,1298200.0
2010-07-09 10:40:00,39.8,39.85,39.69,39.7,1205500.0,28.8845,28.9208,28.8046,28.8119,1205500.0
2010-07-09 10:50:00,39.7,39.76,39.67,39.69,1129600.0,28.8119,28.8554,28.7901,28.8046,1129600.0
2010-07-09 11:00:00,39.68,39.75,39.66,39.67,735700.0,28.7974,28.8482,28.7829,28.7901,735700.0
2010-07-09 11:10:00,39.68,39.71,39.63,39.68,810800.0,28.7974,28.8191,28.7611,28.7974,810800.0
2010-07-09 11:20:00,39.68,39.74,39.68,39.74,442500.0,28.7974,28.8409,28.7974,28.8409,442500.0
2010-07-09 11:30:00,39.74,39.78,39.72,39.78,1062100.0,28.8409,28.8699,28.8264,28.8699,1062100.0
2010-07-09 11:40:00,39.78,39.8,39.74,39.75,564600.0,28.8699,28.8845,28.8409,28.8482,564600.0
2010-07-09 11:50:00,39.75,39.79,39.73,39.75,458700.0,28.8482,28.8772,28.8337,28.8482,458700.0
2010-07-09 12:00:00,39.76,39.78,39.75,39.77,629500.0,28.8554,28.8699,28.8482,28.8627,629500.0
2010-07-09 12:10:00,39.77,39.79,39.74,39.77,292100.0,28.8627,28.8772,28.8409,28.8627,292100.0
2010-07-09 12:20:00,39.77,39.8,39.75,39.78,462900.0,28.8627,28.8845,28.8482,28.8699,462900.0
2010-07-09 12:30:00,39.79,39.79,39.72,39.74,499500.0,28.8772,28.8772,28.8264,28.8409,499500.0
2010-07-09 12:40:00,39.75,39.8,39.74,39.78,485800.0,28.8482,28.8845,28.8409,28.8699,485800.0
2010-07-09 12:50:00,39.78,39.84,39.78,39.8,246300.0,28.8699,28.9135,28.8699,28.8845,246300.0
2010-07-09 13:00:00,39.78,39.84,39.77,39.82,360100.0,28.8699,28.9135,28.8627,28.899,360100.0
2010-07-09 13:10:00,39.82,39.83,39.78,39.8,697400.0,28.899,28.9062,28.8699,28.8845,697400.0
2010-07-09 13:20:00,39.8,39.82,39.77,39.8,225200.0,28.8845,28.899,28.8627,28.8845,225200.0
2010-07-09 13:30:00,39.79,39.85,39.77,39.81,911200.0,28.8772,28.9208,28.8627,28.8917,911200.0
2010-07-09 13:40:00,39.82,39.87,39.8,39.84,1602300.0,28.899,28.9353,28.8845,28.9135,1602300.0
2010-07-09 13:50:00,39.84,39.88,39.83,39.88,898400.0,28.9135,28.9425,28.9062,28.9425,898400.0
2010-07-09 14:00:00,39.88,39.91,39.86,39.87,786200.0,28.9425,28.9643,28.928,28.9353,786200.0
2010-07-09 14:10:00,39.87,39.87,39.83,39.86,665500.0,28.9353,28.9353,28.9062,28.928,665500.0
2010-07-09 14:20:00,39.87,39.89,39.85,39.85,674400.0,28.9353,28.9498,28.9208,28.9208,674400.0
2010-07-09 14:30:00,39.85,39.89,39.85,39.85,495500.0,28.9208,28.9498,28.9208,28.9208,495500.0
2010-07-09 14:40:00,39.86,39.91,39.86,39.9,451000.0,28.928,28.9643,28.928,28.957,451000.0
2010-07-09 14:50:00,39.89,40.01,39.89,39.99,1115700.0,28.9498,29.0369,28.9498,29.0224,1115700.0
2010-07-09 15:00:00,39.99,39.99,39.91,39.91,890700.0,29.0224,29.0224,28.9643,28.9643,890700.0
2010-07-09 15:10:00,39.92,39.96,39.9,39.92,498000.0,28.9716,29.0006,28.957,28.9716,498000.0
2010-07-09 15:20:00,39.92,39.94,39.83,39.85,709200.0,28.9716,28.9861,28.9062,28.9208,709200.0
2010-07-09 15:30:00,39.83,39.92,39.81,39.9,1126100.0,28.9062,28.9716,28.8917,28.957,1126100.0
2010-07-09 15:40:00,39.91,39.98,39.91,39.96,1469800.0,28.9643,29.0151,28.9643,29.0006,1469800.0
2010-07-09 15:50:00,39.96,39.98,39.92,39.97,4660200.0,29.0006,29.0151,28.9716,29.0078,4660200.0
2010-07-12 09:30:00,39.8,39.92,39.78,39.9,2249200.0,28.8845,28.9716,28.8699,28.957,2249200.0
2010-07-12 09:40:00,39.91,40.04,39.91,39.98,1467100.0,28.9643,29.0586,28.9643,29.0151,1467100.0
2010-07-12 09:50:00,39.98,40.0,39.9,39.94,1338700.0,29.0151,29.0296,28.957,28.9861,1338700.0
2010-07-12 10:00:00,39.94,39.97,39.79,39.8,1582400.0,28.9861,29.0078,28.8772,28.8845,1582400.0
2010-07-12 10:10:00,39.79,40.0,39.75,39.81,1150400.0,28.8772,29.0296,28.8482,28.8917,1150400.0
2010-07-12 10:20:00,39.82,39.82,39.68,39.7,883300.0,28.899,28.899,28.7974,28.8119,883300.0
2010-07-12 10:30:00,39.7,39.77,39.68,39.75,667100.0,28.8119,28.8627,28.7974,28.8482,667100.0
2010-07-12 10:40:00,39.76,39.8,39.66,39.68,988000.0,28.8554,28.8845,28.7829,28.7974,988000.0
2010-07-12 10:50:00,39.67,39.7,39.62,39.67,976500.0,28.7901,28.8119,28.7538,28.7901,976500.0
2010-07-12 11:00:00,39.68,39.68,39.48,39.49,1932000.0,28.7974,28.7974,28.6522,28.6595,1932000.0
2010-07-12 11:10:00,39.5,39.58,39.47,39.57,1149700.0,28.6667,28.7248,28.645,28.7175,1149700.0
2010-07-12 11:20:00,39.56,39.59,39.5,39.56,644500.0,28.7103,28.7321,28.6667,28.7103,644500.0
2010-07-12 11:30:00,39.56,39.6,39.55,39.57,506600.0,28.7103,28.7393,28.703,28.7175,506600.0
2010-07-12 11:40:00,39.57,39.62,39.54,39.6,684000.0,28.7175,28.7538,28.6958,28.7393,684000.0
2010-07-12 11:50:00,39.59,39.64,39.58,39.6,472900.0,28.7321,28.7683,28.7248,28.7393,472900.0
2010-07-12 12:00:00,39.6,39.74,39.6,39.72,519900.0,28.7393,28.8409,28.7393,28.8264,519900.0
2010-07-12 12:10:00,39.73,39.77,39.65,39.73,279100.0,28.8337,28.8627,28.7756,28.8337,279100.0
2010-07-12 12:20:00,39.73,39.74,39.68,39.7,353100.0,28.8337,28.8409,28.7974,28.8119,353100.0
2010-07-12 12:30:00,39.69,39.77,39.67,39.76,672000.0,28.8046,28.8627,28.7901,28.8554,672000.0
2010-07-12 12:40:00,39.77,39.79,39.7,39.71,312400.0,28.8627,28.8772,28.8119,28.8191,312400.0
2010-07-12 12:50:00,39.71,39.76,39.67,39.68,435500.0,28.8191,28.8554,28.7901,28.7974,435500.0
2010-07-12 13:00:00,39.68,39.73,39.65,39.72,329400.0,28.7974,28.8337,28.7756,28.8264,329400.0
2010-07-12 13:10:00,39.72,39.81,39.69,39.79,713700.0,28.8264,28.8917,28.8046,28.8772,713700.0
2010-07-12 13:20:00,39.78,39.79,39.76,39.77,248800.0,28.8699,28.8772,28.8554,28.8627,248800.0
2010-07-12 13:30:00,39.77,39.79,39.7,39.72,747700.0,28.8627,28.8772,28.8119,28.8264,747700.0
2010-07-12 13:40:00,39.71,39.74,39.66,39.68,738600.0,28.8191,28.8409,28.7829,28.7974,738600.0
2010-07-12 13:50:00,39.69,39.74,39.67,39.72,649200.0,28.8046,28.8409,28.7901,28.8264,649200.0
2010-07-12 14:00:00,39.73,39.74,39.65,39.67,866900.0,28.8337,28.8409,28.7756,28.7901,866900.0
2010-07-12 14:10:00,39.67,39.68,39.59,39.6,813200.0,28.7901,28.7974,28.7321,28.7393,813200.0
2010-07-12 14:20:00,39.6,39.61,39.58,39.59,820000.0,28.7393,28.7466,28.7248,28.7321,820000.0
2010-07-12 14:30:00,39.59,39.6,39.55,39.6,830200.0,28.7321,28.7393,28.703,28.7393,830200.0
2010-07-12 14:40:00,39.59,39.64,39.58,39.63,919200.0,28.7321,28.7683,28.7248,28.7611,919200.0
2010-07-12 14:50:00,39.64,39.65,39.6,39.6,1366700.0,28.7683,28.7756,28.7393,28.7393,1366700.0
2010-07-12 15:00:00,39.62,39.63,39.56,39.57,1471200.0,28.7538,28.7611,28.7103,28.7175,1471200.0
2010-07-12 15:10:00,39.57,39.66,39.56,39.63,1775900.0,28.7175,28.7829,28.7103,28.7611,1775900.0
2010-07-12 15:20:00,39.63,39.65,39.61,39.62,1273100.0,28.7611,28.7756,28.7466,28.7538,1273100.0
2010-07-12 15:30:00,39.63,39.66,39.59,39.65,1925500.0,28.7611,28.7829,28.7321,28.7756,1925500.0
2010-07-12 15:40:00,39.65,39.69,39.6,39.62,2205200.0,28.7756,28.8046,28.7393,28.7538,2205200.0
2010-07-12 15:50:00,39.62,39.64,39.59,39.63,5207500.0,28.7538,28.7683,28.7321,28.7611,5207500.0
2010-07-13 09:30:00,39.99,40.06,39.96,40.04,2551200.0,29.0224,29.0732,29.0006,29.0586,2551200.0
2010-07-13 09:40:00,40.04,40.07,39.9,39.92,2338500.0,29.0586,29.0804,28.957,28.9716,2338500.0
2010-07-13 09:50:00,39.92,40.01,39.89,40.01,2372800.0,28.9716,29.0369,28.9498,29.0369,2372800.0
2010-07-13 10:00:00,40.0,40.1,40.0,40.04,1498500.0,29.0296,29.1022,29.0296,29.0586,1498500.0
2010-07-13 10:10:00,40.04,40.05,39.99,40.01,1500300.0,29.0586,29.0659,29.0224,29.0369,1500300.0
2010-07-13 10:20:00,40.02,40.06,40.0,40.02,992500.0,29.0441,29.0732,29.0296,29.0441,992500.0
2010-07-13 10:30:00,40.01,40.02,39.94,39.98,1726400.0,29.0369,29.0441,28.9861,29.0151,1726400.0
2010-07-13 10:40:00,39.97,39.98,39.92,39.97,1199600.0,29.0078,29.0151,28.9716,29.0078,1199600.0
2010-07-13 10:50:00,39.96,40.02,39.96,39.99,630800.0,29.0006,29.0441,29.0006,29.0224,630800.0
2010-07-13 11:00:00,39.98,40.06,39.97,40.06,1317400.0,29.0151,29.0732,29.0078,29.0732,1317400.0
2010-07-13 11:10:00,40.06,40.09,40.03,40.03,709000.0,29.0732,29.0949,29.0514,29.0514,709000.0
2010-07-13 11:20:00,40.03,40.06,39.99,40.05,860600.0,29.0514,29.0732,29.0224,29.0659,860600.0
2010-07-13 11:30:00,40.05,40.19,40.04,40.15,1903700.0,29.0659,29.1675,29.0586,29.1385,1903700.0
2010-07-13 11:40:00,40.14,40.16,40.06,40.07,1133500.0,29.1312,29.1457,29.0732,29.0804,1133500.0
2010-07-13 11:50:00,40.07,40.11,40.05,40.06,753100.0,29.0804,29.1094,29.0659,29.0732,753100.0
2010-07-13 12:00:00,40.06,40.09,40.01,40.05,1368400.0,29.0732,29.0949,29.0369,29.0659,1368400.0
2010-07-13 12:10:00,40.06,40.1,40.04,40.08,578400.0,29.0732,29.1022,29.0586,29.0877,578400.0
2010-07-13 12:20:00,40.07,40.13,40.03,40.12,348600.0,29.0804,29.124,29.0514,29.1167,348600.0
2010-07-13 12:30:00,40.12,40.14,40.1,40.12,280600.0,29.1167,29.1312,29.1022,29.1167,280600.0
2010-07-13 12:40:00,40.11,40.12,40.07,40.08,289300.0,29.1094,29.1167,29.0804,29.0877,289300.0
2010-07-13 12:50:00,40.09,40.13,40.08,40.08,396800.0,29.0949,29.124,29.0877,29.0877,396800.0
2010-07-13 13:00:00,40.08,40.14,40.07,40.13,430800.0,29.0877,29.1312,29.0804,29.124,430800.0
2010-07-13 13:10:00,40.13,40.14,40.02,40.04,1448000.0,29.124,29.1312,29.0441,29.0586,1448000.0
2010-07-13 13:20:00,40.05,40.08,40.03,40.05,454700.0,29.0659,29.0877,29.0514,29.0659,454700.0
2010-07-13 13:30:00,40.05,40.09,40.02,40.08,982700.0,29.0659,29.0949,29.0441,29.0877,982700.0
2010-07-13 13:40:00,40.07,40.09,40.04,40.05,504200.0,29.0804,29.0949,29.0586,29.0659,504200.0
2010-07-13 13:50:00,40.04,40.05,39.98,40.01,747800.0,29.0586,29.0659,29.0151,29.0369,747800.0
2010-07-13 14:00:00,40.01,40.11,40.01,40.07,710100.0,29.0369,29.1094,29.0369,29.0804,710100.0
2010-07-13 14:10:00,40.07,40.13,40.05,40.11,724500.0,29.0804,29.124,29.0659,29.1094,724500.0
2010-07-13 14:20:00,40.1,40.12,40.05,40.08,633600.0,29.1022,29.1167,29.0659,29.0877,633600.0
2010-07-13 14:30:00,40.08,40.15,40.08,40.14,806500.0,29.0877,29.1385,29.0877,29.1312,806500.0
2010-07-13 14:40:00,40.14,40.16,40.13,40.15,605200.0,29.1312,29.1457,29.124,29.1385,605200.0
2010-07-13 14:50:00,40.16,40.18,40.12,40.17,715000.0,29.1457,29.1602,29.1167,29.153,715000.0
2010-07-13 15:00:00,40.17,40.24,40.17,40.21,1121000.0,29.153,29.2038,29.153,29.182,1121000.0
2010-07-13 15:10:00,40.21,40.24,40.2,40.23,786800.0,29.182,29.2038,29.1748,29.1965,786800.0
2010-07-13 15:20:00,40.24,40.24,40.18,40.23,983300.0,29.2038,29.2038,29.1602,29.1965,983300.0
2010-07-13 15:30:00,40.24,40.24,40.2,40.23,1551600.0,29.2038,29.2038,29.1748,29.1965,1551600.0
2010-07-13 15:40:00,40.22,40.24,40.16,40.19,3065300.0,29.1893,29.2038,29.1457,29.1675,3065300.0
2010-07-13 15:50:00,40.19,40.22,40.08,40.11,5479500.0,29.1675,29.1893,29.0877,29.1094,5479500.0
2010-07-14 09:30:00,39.85,39.91,39.8,39.82,1911700.0,28.9208,28.9643,28.8845,28.899,1911700.0
2010-07-14 09:40:00,39.83,39.88,39.79,39.87,1959700.0,28.9062,28.9425,28.8772,28.9353,1959700.0
2010-07-14 09:50:00,39.86,39.88,39.79,39.83,1767600.0,28.928,28.9425,28.8772,28.9062,1767600.0
2010-07-14 10:00:00,39.84,39.84,39.74,39.82,1050700.0,28.9135,28.9135,28.8409,28.899,1050700.0
2010-07-14 10:10:00,39.82,39.87,39.81,39.85,1138500.0,28.899,28.9353,28.8917,28.9208,1138500.0
2010-07-14 10:20:00,39.85,39.97,39.84,39.91,1111300.0,28.9208,29.0078,28.9135,28.9643,1111300.0
2010-07-14 10:30:00,39.91,39.96,39.88,39.9,1263300.0,28.9643,29.0006,28.9425,28.957,1263300.0
2010-07-14 10:40:00,39.89,40.02,39.89,39.97,773900.0,28.9498,29.0441,28.9498,29.0078,773900.0
2010-07-14 10:50:00,39.98,40.01,39.92,39.99,1012400.0,29.0151,29.0369,28.9716,29.0224,1012400.0
2010-07-14 11:00:00,40.0,40.08,39.97,40.05,951700.0,29.0296,29.0877,29.0078,29.0659,951700.0
2010-07-14 11:10:00,40.05,40.13,40.01,40.13,1365400.0,29.0659,29.124,29.0369,29.124,1365400.0
2010-07-14 11:20:00,40.12,40.14,40.06,40.09,644800.0,29.1167,29.1312,29.0732,29.0949,644800.0
2010-07-14 11:30:00,40.08,40.11,40.04,40.06,1224400.0,29.0877,29.1094,29.0586,29.0732,1224400.0
2010-07-14 11:40:00,40.07,40.14,40.04,40.11,662900.0,29.0804,29.1312,29.0586,29.1094,662900.0
2010-07-14 11:50:00,40.12,40.14,40.03,40.04,587500.0,29.1167,29.1312,29.0514,29.0586,587500.0
2010-07-14 12:00:00,40.03,40.06,40.01,40.03,595100.0,29.0514,29.0732,29.0369,29.0514,595100.0
2010-07-14 12:10:00,40.04,40.06,39.99,40.01,578700.0,29.0586,29.0732,29.0224,29.0369,578700.0
2010-07-14 12:20:00,40.0,40.04,40.0,40.02,274400.0,29.0296,29.0586,29.0296,29.0441,274400.0
2010-07-14 12:30:00,40.02,40.06,40.0,40.05,195700.0,29.0441,29.0732,29.0296,29.0659,195700.0
2010-07-14 12:40:00,40.05,40.08,40.03,40.05,580100.0,29.0659,29.0877,29.0514,29.0659,580100.0
2010-07-14 12:50:00,40.05,40.05,39.99,40.01,464500.0,29.0659,29.0659,29.0224,29.0369,464500.0
2010-07-14 13:00:00,40.01,40.04,39.96,39.99,558400.0,29.0369,29.0586,29.0006,29.0224,558400.0
2010-07-14 13:10:00,39.99,40.04,39.97,40.04,770300.0,29.0224,29.0586,29.0078,29.0586,770300.0
2010-07-14 13:20:00,40.03,40.03,39.97,39.98,1297500.0,29.0514,29.0514,29.0078,29.0151,1297500.0
2010-07-14 13:30:00,39.98,40.05,39.97,40.0,1197800.0,29.0151,29.0659,29.0078,29.0296,1197800.0
2010-07-14 13:40:00,40.0,40.06,39.92,39.93,816600.0,29.0296,29.0732,28.9716,28.9788,816600.0
2010-07-14 13:50:00,39.93,39.93,39.85,39.92,792100.0,28.9788,28.9788,28.9208,28.9716,792100.0
2010-07-14 14:00:00,39.92,39.92,39.79,39.85,2335700.0,28.9716,28.9716,28.8772,28.9208,2335700.0
2010-07-14 14:10:00,39.84,39.88,39.77,39.83,2410300.0,28.9135,28.9425,28.8627,28.9062,2410300.0
2010-07-14 14:20:00,39.83,39.85,39.71,39.77,1361700.0,28.9062,28.9208,28.8191,28.8627,1361700.0
2010-07-14 14:30:00,39.77,39.83,39.73,39.79,689200.0,28.8627,28.9062,28.8337,28.8772,689200.0
2010-07-14 14:40:00,39.79,39.88,39.78,39.85,787000.0,28.8772,28.9425,28.8699,28.9208,787000.0
2010-07-14 14:50:00,39.85,39.89,39.83,39.88,677000.0,28.9208,28.9498,28.9062,28.9425,677000.0
2010-07-14 15:00:00,39.88,39.95,39.86,39.89,449000.0,28.9425,28.9933,28.928,28.9498,449000.0
2010-07-14 15:10:00,39.88,39.99,39.86,39.97,889600.0,28.9425,29.0224,28.928,29.0078,889600.0
2010-07-14 15:20:00,39.97,40.03,39.95,39.97,1023600.0,29.0078,29.0514,28.9933,29.0078,1023600.0
2010-07-14 15:30:00,39.97,40.0,39.92,39.94,1062200.0,29.0078,29.0296,28.9716,28.9861,1062200.0
2010-07-14 15:40:00,39.93,39.98,39.84,39.98,1707500.0,28.9788,29.0151,28.9135,29.0151,1707500.0
2010-07-14 15:50:00,39.98,40.05,39.96,40.05,3588500.0,29.0151,29.0659,29.0006,29.0659,3588500.0
2010-07-15 09:30:00,39.85,39.93,39.82,39.85,2648300.0,28.9208,28.9788,28.899,28.9208,2648300.0
2010-07-15 09:40:00,39.85,39.85,39.75,39.81,1657500.0,28.9208,28.9208,28.8482,28.8917,1657500.0
2010-07-15 09:50:00,39.8,39.89,39.76,39.87,1457700.0,28.8845,28.9498,28.8554,28.9353,1457700.0
2010-07-15 10:00:00,39.86,39.86,39.56,39.58,2874200.0,28.928,28.928,28.7103,28.7248,2874200.0
2010-07-15 10:10:00,39.58,39.58,39.39,39.4,2665500.0,28.7248,28.7248,28.5869,28.5942,2665500.0
2010-07-15 10:20:00,39.4,39.46,39.35,39.45,3881800.0,28.5942,28.6377,28.5579,28.6305,3881800.0
2010-07-15 10:30:00,39.45,39.47,39.37,39.45,2072800.0,28.6305,28.645,28.5724,28.6305,2072800.0
2010-07-15 10:40:00,39.46,39.5,39.39,39.5,1522100.0,28.6377,28.6667,28.5869,28.6667,1522100.0
2010-07-15 10:50:00,39.5,39.53,39.46,39.5,1352600.0,28.6667,28.6885,28.6377,28.6667,1352600.0
2010-07-15 11:00:00,39.51,39.53,39.43,39.48,1521000.0,28.674,28.6885,28.6159,28.6522,1521000.0
2010-07-15 11:10:00,39.48,39.55,39.47,39.52,1107800.0,28.6522,28.703,28.645,28.6813,1107800.0
2010-07-15 11:20:00,39.52,39.6,39.52,39.58,631600.0,28.6813,28.7393,28.6813,28.7248,631600.0
2010-07-15 11:30:00,39.59,39.61,39.54,39.6,771200.0,28.7321,28.7466,28.6958,28.7393,771200.0
2010-07-15 11:40:00,39.59,39.61,39.51,39.52,836400.0,28.7321,28.7466,28.674,28.6813,836400.0
2010-07-15 11:50:00,39.53,39.56,39.48,39.49,1159300.0,28.6885,28.7103,28.6522,28.6595,1159300.0
2010-07-15 12:00:00,39.48,39.5,39.43,39.44,521300.0,28.6522,28.6667,28.6159,28.6232,521300.0
2010-07-15 12:10:00,39.45,39.52,39.44,39.48,558700.0,28.6305,28.6813,28.6232,28.6522,558700.0
2010-07-15 12:20:00,39.47,39.48,39.4,39.41,251300.0,28.645,28.6522,28.5942,28.6014,251300.0
2010-07-15 12:30:00,39.41,39.44,39.4,39.41,272600.0,28.6014,28.6232,28.5942,28.6014,272600.0
2010-07-15 12:40:00,39.42,39.45,39.38,39.44,318100.0,28.6087,28.6305,28.5797,28.6232,318100.0
2010-07-15 12:50:00,39.43,39.49,39.42,39.44,392100.0,28.6159,28.6595,28.6087,28.6232,392100.0
2010-07-15 13:00:00,39.44,39.54,39.44,39.53,575100.0,28.6232,28.6958,28.6232,28.6885,575100.0
2010-07-15 13:10:00,39.53,39.6,39.52,39.59,805300.0,28.6885,28.7393,28.6813,28.7321,805300.0
2010-07-15 13:20:00,39.58,39.66,39.58,39.6,712600.0,28.7248,28.7829,28.7248,28.7393,712600.0
2010-07-15 13:30:00,39.61,39.64,39.52,39.54,709100.0,28.7466,28.7683,28.6813,28.6958,709100.0
2010-07-15 13:40:00,39.54,39.65,39.52,39.56,444000.0,28.6958,28.7756,28.6813,28.7103,444000.0
2010-07-15 13:50:00,39.56,39.58,39.5,39.57,1138200.0,28.7103,28.7248,28.6667,28.7175,1138200.0
2010-07-15 14:00:00,39.57,39.64,39.54,39.54,1916800.0,28.7175,28.7683,28.6958,28.6958,1916800.0
2010-07-15 14:10:00,39.54,39.59,39.51,39.59,873900.0,28.6958,28.7321,28.674,28.7321,873900.0
2010-07-15 14:20:00,39.59,39.62,39.53,39.59,2301800.0,28.7321,28.7538,28.6885,28.7321,2301800.0
2010-07-15 14:30:00,39.59,39.62,39.55,39.58,2275600.0,28.7321,28.7538,28.703,28.7248,2275600.0
2010-07-15 14:40:00,39.58,39.64,39.56,39.62,1001100.0,28.7248,28.7683,28.7103,28.7538,1001100.0
2010-07-15 14:50:00,39.62,39.64,39.56,39.56,605700.0,28.7538,28.7683,28.7103,28.7103,605700.0
2010-07-15 15:00:00,39.57,39.61,39.48,39.49,1098200.0,28.7175,28.7466,28.6522,28.6595,1098200.0
2010-07-15 15:10:00,39.48,39.48,39.4,39.45,2420000.0,28.6522,28.6522,28.5942,28.6305,2420000.0
2010-07-15 15:20:00,39.44,39.58,39.41,39.56,1874600.0,28.6232,28.7248,28.6014,28.7103,1874600.0
2010-07-15 15:30:00,39.56,39.76,39.55,39.71,3145100.0,28.7103,28.8554,28.703,28.8191,3145100.0
2010-07-15 15:40:00,39.7,39.84,39.68,39.78,4530800.0,28.8119,28.9135,28.7974,28.8699,4530800.0
2010-07-15 15:50:00,39.77,39.93,39.77,39.84,5678100.0,28.8627,28.9788,28.8627,28.9135,5678100.0
2010-07-16 09:30:00,39.5,39.51,39.36,39.37,2830200.0,28.6667,28.674,28.5651,28.5724,2830200.0
2010-07-16 09:40:00,39.38,39.41,39.27,39.29,3276000.0,28.5797,28.6014,28.4998,28.5143,3276000.0
2010-07-16 09:50:00,39.3,39.33,39.1,39.16,4007100.0,28.5216,28.5434,28.3764,28.42,4007100.0
2010-07-16 10:00:00,39.16,39.18,38.97,39.0,5319300.0,28.42,28.4345,28.2821,28.3039,5319300.0
2010-07-16 10:10:00,38.99,39.12,38.99,39.11,1996500.0,28.2966,28.391,28.2966,28.3837,1996500.0
2010-07-16 10:20:00,39.1,39.12,39.05,39.1,2242400.0,28.3764,28.391,28.3402,28.3764,2242400.0
2010-07-16 10:30:00,39.11,39.11,39.03,39.07,2306400.0,28.3837,28.3837,28.3256,28.3547,2306400.0
2010-07-16 10:40:00,39.06,39.14,39.03,39.09,1338000.0,28.3474,28.4055,28.3256,28.3692,1338000.0
2010-07-16 10:50:00,39.09,39.14,39.07,39.14,1241700.0,28.3692,28.4055,28.3547,28.4055,1241700.0
2010-07-16 11:00:00,39.14,39.15,39.04,39.06,1282700.0,28.4055,28.4127,28.3329,28.3474,1282700.0
2010-07-16 11:10:00,39.06,39.08,39.01,39.01,970000.0,28.3474,28.3619,28.3111,28.3111,970000.0
2010-07-16 11:20:00,39.01,39.01,38.91,39.0,1742600.0,28.3111,28.3111,28.2386,28.3039,1742600.0
2010-07-16 11:30:00,38.99,38.99,38.9,38.94,1479700.0,28.2966,28.2966,28.2313,28.2603,1479700.0
2010-07-16 11:40:00,38.94,38.97,38.88,38.91,1218700.0,28.2603,28.2821,28.2168,28.2386,1218700.0
2010-07-16 11:50:00,38.91,38.93,38.83,38.84,2282000.0,28.2386,28.2531,28.1805,28.1878,2282000.0
2010-07-16 12:00:00,38.84,38.89,38.82,38.88,2240400.0,28.1878,28.224,28.1732,28.2168,2240400.0
2010-07-16 12:10:00,38.88,38.94,38.81,38.83,1571100.0,28.2168,28.2603,28.166,28.1805,1571100.0
2010-07-16 12:20:00,38.83,38.87,38.79,38.85,1993900.0,28.1805,28.2095,28.1515,28.195,1993900.0
2010-07-16 12:30:00,38.85,38.88,38.81,38.83,910300.0,28.195,28.2168,28.166,28.1805,910300.0
2010-07-16 12:40:00,38.84,38.91,38.84,38.89,735100.0,28.1878,28.2386,28.1878,28.224,735100.0
2010-07-16 12:50:00,38.89,38.9,38.82,38.84,1206200.0,28.224,28.2313,28.1732,28.1878,1206200.0
2010-07-16 13:00:00,38.83,38.88,38.82,38.86,1232500.0,28.1805,28.2168,28.1732,28.2023,1232500.0
2010-07-16 13:10:00,38.86,38.9,38.82,38.88,782800.0,28.2023,28.2313,28.1732,28.2168,782800.0
2010-07-16 13:20:00,38.88,38.89,38.8,38.83,1105900.0,28.2168,28.224,28.1587,28.1805,1105900.0
2010-07-16 13:30:00,38.82,38.92,38.8,38.88,761900.0,28.1732,28.2458,28.1587,28.2168,761900.0
2010-07-16 13:40:00,38.88,38.88,38.76,38.83,2510400.0,28.2168,28.2168,28.1297,28.1805,2510400.0
2010-07-16 13:50:00,38.83,38.88,38.76,38.85,2331100.0,28.1805,28.2168,28.1297,28.195,2331100.0
2010-07-16 14:00:00,38.84,38.91,38.84,38.89,1510100.0,28.1878,28.2386,28.1878,28.224,1510100.0
2010-07-16 14:10:00,38.89,38.92,38.83,38.85,1392000.0,28.224,28.2458,28.1805,28.195,1392000.0
2010-07-16 14:20:00,38.84,38.93,38.82,38.9,1654600.0,28.1878,28.2531,28.1732,28.2313,1654600.0
2010-07-16 14:30:00,38.9,38.93,38.85,38.88,992100.0,28.2313,28.2531,28.195,28.2168,992100.0
2010-07-16 14:40:00,38.89,38.91,38.84,38.88,1318800.0,28.224,28.2386,28.1878,28.2168,1318800.0
2010-07-16 14:50:00,38.88,38.91,38.83,38.86,1153100.0,28.2168,28.2386,28.1805,28.2023,1153100.0
2010-07-16 15:00:00,38.86,38.89,38.81,38.81,4109400.0,28.2023,28.224,28.166,28.166,4109400.0
2010-07-16 15:10:00,38.81,38.83,38.76,38.76,3303800.0,28.166,28.1805,28.1297,28.1297,3303800.0
2010-07-16 15:20:00,38.76,38.9,38.6,38.65,4269300.0,28.1297,28.2313,28.0136,28.0499,4269300.0
2010-07-16 15:30:00,38.64,38.76,38.62,38.69,4036300.0,28.0426,28.1297,28.0281,28.0789,4036300.0
2010-07-16 15:40:00,38.69,38.74,38.6,38.61,5187300.0,28.0789,28.1152,28.0136,28.0208,5187300.0
2010-07-16 15:50:00,38.62,38.71,38.58,38.63,11441000.0,28.0281,28.0934,27.9991,28.0353,11441000.0
2010-07-19 09:30:00,39.02,39.12,39.0,39.01,1536800.0,28.3184,28.391,28.3039,28.3111,1536800.0
2010-07-19 09:40:00,39.02,39.15,39.01,39.14,1530800.0,28.3184,28.4127,28.3111,28.4055,1530800.0
2010-07-19 09:50:00,39.13,39.18,39.08,39.09,1073100.0,28.3982,28.4345,28.3619,28.3692,1073100.0
2010-07-19 10:00:00,39.09,39.12,38.99,39.01,1538700.0,28.3692,28.391,28.2966,28.3111,1538700.0
2010-07-19 10:10:00,39.01,39.02,38.94,38.96,1276200.0,28.3111,28.3184,28.2603,28.2748,1276200.0
2010-07-19 10:20:00,38.97,38.99,38.81,38.82,2312300.0,28.2821,28.2966,28.166,28.1732,2312300.0
2010-07-19 10:30:00,38.81,38.9,38.79,38.82,1318500.0,28.166,28.2313,28.1515,28.1732,1318500.0
2010-07-19 10:40:00,38.82,38.9,38.78,38.83,1951900.0,28.1732,28.2313,28.1442,28.1805,1951900.0
2010-07-19 10:50:00,38.82,38.84,38.75,38.84,1329400.0,28.1732,28.1878,28.1224,28.1878,1329400.0
2010-07-19 11:00:00,38.84,38.97,38.81,38.94,1289200.0,28.1878,28.2821,28.166,28.2603,1289200.0
2010-07-19 11:10:00,38.93,38.99,38.91,38.99,1472500.0,28.2531,28.2966,28.2386,28.2966,1472500.0
2010-07-19 11:20:00,38.98,39.01,38.94,38.94,825500.0,28.2894,28.3111,28.2603,28.2603,825500.0
2010-07-19 11:30:00,38.95,38.99,38.87,38.89,1207000.0,28.2676,28.2966,28.2095,28.224,1207000.0
2010-07-19 11:40:00,38.9,38.93,38.88,38.91,485800.0,28.2313,28.2531,28.2168,28.2386,485800.0
2010-07-19 11:50:00,38.91,38.97,38.9,38.97,500300.0,28.2386,28.2821,28.2313,28.2821,500300.0
2010-07-19 12:00:00,38.96,38.98,38.86,38.91,504300.0,28.2748,28.2894,28.2023,28.2386,504300.0
2010-07-19 12:10:00,38.91,38.94,38.85,38.93,446000.0,28.2386,28.2603,28.195,28.2531,446000.0
2010-07-19 12:20:00,38.94,38.99,38.92,38.98,527800.0,28.2603,28.2966,28.2458,28.2894,527800.0
2010-07-19 12:30:00,38.98,39.01,38.94,39.01,857400.0,28.2894,28.3111,28.2603,28.3111,857400.0
2010-07-19 12:40:00,39.01,39.08,39.0,39.08,1521500.0,28.3111,28.3619,28.3039,28.3619,1521500.0
2010-07-19 12:50:00,39.08,39.11,39.02,39.05,1440500.0,28.3619,28.3837,28.3184,28.3402,1440500.0
2010-07-19 13:00:00,39.05,39.06,39.02,39.05,358700.0,28.3402,28.3474,28.3184,28.3402,358700.0
2010-07-19 13:10:00,39.05,39.05,38.95,38.96,354300.0,28.3402,28.3402,28.2676,28.2748,354300.0
2010-07-19 13:20:00,38.96,38.99,38.93,38.94,372700.0,28.2748,28.2966,28.2531,28.2603,372700.0
2010-07-19 13:30:00,38.94,38.99,38.93,38.95,337200.0,28.2603,28.2966,28.2531,28.2676,337200.0
2010-07-19 13:40:00,38.95,38.96,38.9,38.93,573600.0,28.2676,28.2748,28.2313,28.2531,573600.0
2010-07-19 13:50:00,38.93,38.95,38.91,38.92,367900.0,28.2531,28.2676,28.2386,28.2458,367900.0
2010-07-19 14:00:00,38.92,38.98,38.92,38.98,298900.0,28.2458,28.2894,28.2458,28.2894,298900.0
2010-07-19 14:10:00,38.98,39.08,38.97,39.08,554100.0,28.2894,28.3619,28.2821,28.3619,554100.0
2010-07-19 14:20:00,39.08,39.08,39.02,39.04,326300.0,28.3619,28.3619,28.3184,28.3329,326300.0
2010-07-19 14:30:00,39.04,39.06,39.02,39.05,371900.0,28.3329,28.3474,28.3184,28.3402,371900.0
2010-07-19 14:40:00,39.05,39.16,39.04,39.15,707100.0,28.3402,28.42,28.3329,28.4127,707100.0
2010-07-19 14:50:00,39.15,39.21,39.11,39.12,1421700.0,28.4127,28.4563,28.3837,28.391,1421700.0
2010-07-19 15:00:00,39.12,39.21,39.11,39.19,1058200.0,28.391,28.4563,28.3837,28.4418,1058200.0
2010-07-19 15:10:00,39.2,39.25,39.16,39.17,1542600.0,28.449,28.4853,28.42,28.4272,1542600.0
2010-07-19 15:20:00,39.17,39.17,39.04,39.09,726900.0,28.4272,28.4272,28.3329,28.3692,726900.0
2010-07-19 15:30:00,39.08,39.13,39.03,39.06,1015900.0,28.3619,28.3982,28.3256,28.3474,1015900.0
2010-07-19 15:40:00,39.05,39.17,39.03,39.12,1869900.0,28.3402,28.4272,28.3256,28.391,1869900.0
2010-07-19 15:50:00,39.13,39.18,39.08,39.15,5141600.0,28.3982,28.4345,28.3619,28.4127,5141600.0
2010-07-20 09:30:00,38.9,39.01,38.88,38.98,2527400.0,28.2313,28.3111,28.2168,28.2894,2527400.0
2010-07-20 09:40:00,38.98,39.14,38.96,39.13,2177400.0,28.2894,28.4055,28.2748,28.3982,2177400.0
2010-07-20 09:50:00,39.12,39.24,39.12,39.21,1373300.0,28.391,28.478,28.391,28.4563,1373300.0
2010-07-20 10:00:00,39.2,39.25,39.1,39.17,3247700.0,28.449,28.4853,28.3764,28.4272,3247700.0
2010-07-20 10:10:00,39.17,39.28,39.12,39.27,2688200.0,28.4272,28.5071,28.391,28.4998,2688200.0
2010-07-20 10:20:00,39.26,39.35,39.26,39.29,1416900.0,28.4926,28.5579,28.4926,28.5143,1416900.0
2010-07-20 10:30:00,39.29,39.4,39.26,39.34,1550100.0,28.5143,28.5942,28.4926,28.5506,1550100.0
2010-07-20 10:40:00,39.34,39.41,39.31,39.39,1168200.0,28.5506,28.6014,28.5289,28.5869,1168200.0
2010-07-20 10:50:00,39.39,39.41,39.29,39.33,1387100.0,28.5869,28.6014,28.5143,28.5434,1387100.0
2010-07-20 11:00:00,39.33,39.46,39.31,39.46,1119800.0,28.5434,28.6377,28.5289,28.6377,1119800.0
2010-07-20 11:10:00,39.46,39.6,39.44,39.58,2173400.0,28.6377,28.7393,28.6232,28.7248,2173400.0
2010-07-20 11:20:00,39.58,39.59,39.54,39.56,868400.0,28.7248,28.7321,28.6958,28.7103,868400.0
2010-07-20 11:30:00,39.56,39.57,39.49,39.5,1183700.0,28.7103,28.7175,28.6595,28.6667,1183700.0
2010-07-20 11:40:00,39.5,39.52,39.47,39.51,663500.0,28.6667,28.6813,28.645,28.674,663500.0
2010-07-20 11:50:00,39.51,39.52,39.46,39.48,730600.0,28.674,28.6813,28.6377,28.6522,730600.0
2010-07-20 12:00:00,39.48,39.56,39.46,39.55,605600.0,28.6522,28.7103,28.6377,28.703,605600.0
2010-07-20 12:10:00,39.54,39.55,39.44,39.45,820800.0,28.6958,28.703,28.6232,28.6305,820800.0
2010-07-20 12:20:00,39.46,39.51,39.45,39.5,1060700.0,28.6377,28.674,28.6305,28.6667,1060700.0
2010-07-20 12:30:00,39.49,39.54,39.49,39.5,641500.0,28.6595,28.6958,28.6595,28.6667,641500.0
2010-07-20 12:40:00,39.51,39.58,39.48,39.58,408100.0,28.674,28.7248,28.6522,28.7248,408100.0
2010-07-20 12:50:00,39.57,39.61,39.54,39.59,429300.0,28.7175,28.7466,28.6958,28.7321,429300.0
2010-07-20 13:00:00,39.6,39.63,39.59,39.61,385800.0,28.7393,28.7611,28.7321,28.7466,385800.0
2010-07-20 13:10:00,39.61,39.61,39.54,39.61,267700.0,28.7466,28.7466,28.6958,28.7466,267700.0
2010-07-20 13:20:00,39.6,39.64,39.6,39.62,324100.0,28.7393,28.7683,28.7393,28.7538,324100.0
2010-07-20 13:30:00,39.61,39.76,39.6,39.75,1777200.0,28.7466,28.8554,28.7393,28.8482,1777200.0
2010-07-20 13:40:00,39.75,39.78,39.71,39.75,1454200.0,28.8482,28.8699,28.8191,28.8482,1454200.0
2010-07-20 13:50:00,39.74,39.91,39.73,39.9,1452600.0,28.8409,28.9643,28.8337,28.957,1452600.0
2010-07-20 14:00:00,39.9,39.9,39.77,39.77,1815100.0,28.957,28.957,28.8627,28.8627,1815100.0
2010-07-20 14:10:00,39.76,39.8,39.72,39.77,900000.0,28.8554,28.8845,28.8264,28.8627,900000.0
2010-07-20 14:20:00,39.76,39.76,39.66,39.72,849000.0,28.8554,28.8554,28.7829,28.8264,849000.0
2010-07-20 14:30:00,39.71,39.76,39.69,39.71,586800.0,28.8191,28.8554,28.8046,28.8191,586800.0
2010-07-20 14:40:00,39.72,39.77,39.67,39.77,845100.0,28.8264,28.8627,28.7901,28.8627,845100.0
2010-07-20 14:50:00,39.76,39.79,39.69,39.72,464900.0,28.8554,28.8772,28.8046,28.8264,464900.0
2010-07-20 15:00:00,39.72,39.78,39.68,39.76,853500.0,28.8264,28.8699,28.7974,28.8554,853500.0
2010-07-20 15:10:00,39.76,39.88,39.75,39.84,1334800.0,28.8554,28.9425,28.8482,28.9135,1334800.0
2010-07-20 15:20:00,39.84,39.93,39.82,39.87,2919500.0,28.9135,28.9788,28.899,28.9353,2919500.0
2010-07-20 15:30:00,39.87,40.08,39.87,40.0,9461200.0,28.9353,29.0877,28.9353,29.0296,9461200.0
2010-07-20 15:40:00,40.01,40.12,39.97,40.11,9465300.0,29.0369,29.1167,29.0078,29.1094,9465300.0
2010-07-20 15:50:00,40.11,40.14,40.02,40.08,11431600.0,29.1094,29.1312,29.0441,29.0877,11431600.0
2010-07-21 09:30:00,40.25,40.28,40.11,40.12,2730200.0,29.211,29.2328,29.1094,29.1167,2730200.0
2010-07-21 09:40:00,40.12,40.17,40.02,40.07,1844500.0,29.1167,29.153,29.0441,29.0804,1844500.0
2010-07-21 09:50:00,40.06,40.09,39.94,40.06,2269600.0,29.0732,29.0949,28.9861,29.0732,2269600.0
2010-07-21 10:00:00,40.06,40.1,39.99,40.05,1774300.0,29.0732,29.1022,29.0224,29.0659,1774300.0
2010-07-21 10:10:00,40.05,40.19,40.05,40.16,1825300.0,29.0659,29.1675,29.0659,29.1457,1825300.0
2010-07-21 10:20:00,40.15,40.2,40.13,40.18,1233400.0,29.1385,29.1748,29.124,29.1602,1233400.0
2010-07-21 10:30:00,40.17,40.17,40.08,40.08,1782400.0,29.153,29.153,29.0877,29.0877,1782400.0
2010-07-21 10:40:00,40.08,40.12,40.04,40.11,946700.0,29.0877,29.1167,29.0586,29.1094,946700.0
2010-07-21 10:50:00,40.11,40.14,40.06,40.08,826000.0,29.1094,29.1312,29.0732,29.0877,826000.0
2010-07-21 11:00:00,40.08,40.09,39.96,39.98,977400.0,29.0877,29.0949,29.0006,29.0151,977400.0
2010-07-21 11:10:00,39.97,39.99,39.91,39.95,1370600.0,29.0078,29.0224,28.9643,28.9933,1370600.0
2010-07-21 11:20:00,39.95,40.04,39.93,39.99,945500.0,28.9933,29.0586,28.9788,29.0224,945500.0
2010-07-21 11:30:00,39.99,40.05,39.93,40.04,743000.0,29.0224,29.0659,28.9788,29.0586,743000.0
2010-07-21 11:40:00,40.04,40.07,40.0,40.02,545500.0,29.0586,29.0804,29.0296,29.0441,545500.0
2010-07-21 11:50:00,40.02,40.09,40.0,40.09,475200.0,29.0441,29.0949,29.0296,29.0949,475200.0
2010-07-21 12:00:00,40.09,40.13,40.06,40.06,787200.0,29.0949,29.124,29.0732,29.0732,787200.0
2010-07-21 12:10:00,40.06,40.15,40.05,40.09,636700.0,29.0732,29.1385,29.0659,29.0949,636700.0
2010-07-21 12:20:00,40.09,40.12,40.05,40.12,539700.0,29.0949,29.1167,29.0659,29.1167,539700.0
2010-07-21 12:30:00,40.12,40.19,40.11,40.17,557200.0,29.1167,29.1675,29.1094,29.153,557200.0
2010-07-21 12:40:00,40.17,40.19,40.13,40.17,616000.0,29.153,29.1675,29.124,29.153,616000.0
2010-07-21 12:50:00,40.17,40.17,40.08,40.11,342000.0,29.153,29.153,29.0877,29.1094,342000.0
2010-07-21 13:00:00,40.1,40.16,40.1,40.16,259300.0,29.1022,29.1457,29.1022,29.1457,259300.0
2010-07-21 13:10:00,40.16,40.16,40.11,40.11,324200.0,29.1457,29.1457,29.1094,29.1094,324200.0
2010-07-21 13:20:00,40.12,40.2,40.07,40.13,716800.0,29.1167,29.1748,29.0804,29.124,716800.0
2010-07-21 13:30:00,40.14,40.18,40.12,40.13,384000.0,29.1312,29.1602,29.1167,29.124,384000.0
2010-07-21 13:40:00,40.12,40.13,40.05,40.09,452400.0,29.1167,29.124,29.0659,29.0949,452400.0
2010-07-21 13:50:00,40.09,40.18,40.08,40.08,529400.0,29.0949,29.1602,29.0877,29.0877,529400.0
2010-07-21 14:00:00,40.09,40.1,39.86,39.86,2064400.0,29.0949,29.1022,28.928,28.928,2064400.0
2010-07-21 14:10:00,39.86,39.86,39.66,39.76,2023300.0,28.928,28.928,28.7829,28.8554,2023300.0
2010-07-21 14:20:00,39.78,39.82,39.69,39.72,2386000.0,28.8699,28.899,28.8046,28.8264,2386000.0
2010-07-21 14:30:00,39.72,39.73,39.6,39.68,2515600.0,28.8264,28.8337,28.7393,28.7974,2515600.0
2010-07-21 14:40:00,39.69,39.72,39.65,39.67,2979400.0,28.8046,28.8264,28.7756,28.7901,2979400.0
2010-07-21 14:50:00,39.67,39.7,39.48,39.53,2243000.0,28.7901,28.8119,28.6522,28.6885,2243000.0
2010-07-21 15:00:00,39.53,39.63,39.48,39.61,2403400.0,28.6885,28.7611,28.6522,28.7466,2403400.0
2010-07-21 15:10:00,39.61,39.72,39.56,39.56,1686000.0,28.7466,28.8264,28.7103,28.7103,1686000.0
2010-07-21 15:20:00,39.56,39.73,39.52,39.67,3385200.0,28.7103,28.8337,28.6813,28.7901,3385200.0
2010-07-21 15:30:00,39.66,39.76,39.64,39.7,1648000.0,28.7829,28.8554,28.7683,28.8119,1648000.0
2010-07-21 15:40:00,39.7,39.75,39.6,39.73,2026600.0,28.8119,28.8482,28.7393,28.8337,2026600.0
2010-07-21 15:50:00,39.72,40.16,39.64,39.68,5629000.0,28.8264,29.1457,28.7683,28.7974,5629000.0
2010-07-22 09:30:00,40.37,40.45,40.32,40.41,2800300.0,29.2981,29.3562,29.2618,29.3272,2800300.0
2010-07-22 09:40:00,40.41,40.57,40.41,40.57,4795000.0,29.3272,29.4433,29.3272,29.4433,4795000.0
2010-07-22 09:50:00,40.57,40.62,40.52,40.55,2323900.0,29.4433,29.4796,29.407,29.4288,2323900.0
2010-07-22 10:00:00,40.55,40.79,40.55,40.68,3719400.0,29.4288,29.6029,29.4288,29.5231,3719400.0
2010-07-22 10:10:00,40.68,40.77,40.67,40.69,1470900.0,29.5231,29.5884,29.5159,29.5304,1470900.0
2010-07-22 10:20:00,40.69,40.73,40.61,40.64,1531000.0,29.5304,29.5594,29.4723,29.4941,1531000.0
2010-07-22 10:30:00,40.65,40.69,40.6,40.66,1271200.0,29.5013,29.5304,29.4651,29.5086,1271200.0
2010-07-22 10:40:00,40.66,40.74,40.66,40.7,1399700.0,29.5086,29.5667,29.5086,29.5376,1399700.0
2010-07-22 10:50:00,40.69,40.77,40.67,40.7,1337800.0,29.5304,29.5884,29.5159,29.5376,1337800.0
2010-07-22 11:00:00,40.7,40.73,40.68,40.71,800500.0,29.5376,29.5594,29.5231,29.5449,800500.0
2010-07-22 11:10:00,40.71,40.77,40.7,40.76,1140100.0,29.5449,29.5884,29.5376,29.5812,1140100.0
2010-07-22 11:20:00,40.76,40.78,40.7,40.77,2229500.0,29.5812,29.5957,29.5376,29.5884,2229500.0
2010-07-22 11:30:00,40.77,40.77,40.66,40.67,1707900.0,29.5884,29.5884,29.5086,29.5159,1707900.0
2010-07-22 11:40:00,40.67,40.71,40.65,40.7,1240900.0,29.5159,29.5449,29.5013,29.5376,1240900.0
2010-07-22 11:50:00,40.69,40.75,40.69,40.74,4053200.0,29.5304,29.5739,29.5304,29.5667,4053200.0
2010-07-22 12:00:00,40.74,40.79,40.73,40.77,1933100.0,29.5667,29.6029,29.5594,29.5884,1933100.0
2010-07-22 12:10:00,40.78,40.8,40.74,40.78,1511400.0,29.5957,29.6102,29.5667,29.5957,1511400.0
2010-07-22 12:20:00,40.78,40.81,40.73,40.8,1365100.0,29.5957,29.6175,29.5594,29.6102,1365100.0
2010-07-22 12:30:00,40.8,40.8,40.75,40.78,630200.0,29.6102,29.6102,29.5739,29.5957,630200.0
2010-07-22 12:40:00,40.77,40.8,40.76,40.79,448900.0,29.5884,29.6102,29.5812,29.6029,448900.0
2010-07-22 12:50:00,40.8,40.84,40.78,40.83,609500.0,29.6102,29.6392,29.5957,29.632,609500.0
2010-07-22 13:00:00,40.84,40.86,40.8,40.82,614500.0,29.6392,29.6537,29.6102,29.6247,614500.0
2010-07-22 13:10:00,40.82,40.88,40.81,40.88,865900.0,29.6247,29.6683,29.6175,29.6683,865900.0
2010-07-22 13:20:00,40.89,40.89,40.85,40.86,407600.0,29.6755,29.6755,29.6465,29.6537,407600.0
2010-07-22 13:30:00,40.85,40.87,40.81,40.82,462300.0,29.6465,29.661,29.6175,29.6247,462300.0
2010-07-22 13:40:00,40.81,40.82,40.77,40.79,463400.0,29.6175,29.6247,29.5884,29.6029,463400.0
2010-07-22 13:50:00,40.8,40.82,40.75,40.82,679900.0,29.6102,29.6247,29.5739,29.6247,679900.0
2010-07-22 14:00:00,40.82,40.88,40.79,40.88,645300.0,29.6247,29.6683,29.6029,29.6683,645300.0
2010-07-22 14:10:00,40.88,40.9,40.84,40.86,667700.0,29.6683,29.6828,29.6392,29.6537,667700.0
2010-07-22 14:20:00,40.86,40.94,40.85,40.93,386900.0,29.6537,29.7118,29.6465,29.7046,386900.0
2010-07-22 14:30:00,40.93,40.93,40.82,40.83,1270700.0,29.7046,29.7046,29.6247,29.632,1270700.0
2010-07-22 14:40:00,40.83,40.85,40.79,40.83,664100.0,29.632,29.6465,29.6029,29.632,664100.0
2010-07-22 14:50:00,40.83,40.86,40.8,40.86,474300.0,29.632,29.6537,29.6102,29.6537,474300.0
2010-07-22 15:00:00,40.86,40.86,40.79,40.83,528100.0,29.6537,29.6537,29.6029,29.632,528100.0
2010-07-22 15:10:00,40.82,40.92,40.81,40.9,971000.0,29.6247,29.6973,29.6175,29.6828,971000.0
2010-07-22 15:20:00,40.89,40.9,40.84,40.85,1071100.0,29.6755,29.6828,29.6392,29.6465,1071100.0
2010-07-22 15:30:00,40.86,40.88,40.68,40.74,3629000.0,29.6537,29.6683,29.5231,29.5667,3629000.0
2010-07-22 15:40:00,40.74,40.83,40.69,40.78,5415600.0,29.5667,29.632,29.5304,29.5957,5415600.0
2010-07-22 15:50:00,40.77,40.87,40.77,40.86,9360900.0,29.5884,29.661,29.5884,29.6537,9360900.0
2010-07-23 09:30:00,40.75,40.77,40.63,40.76,2263000.0,29.5739,29.5884,29.4868,29.5812,2263000.0
2010-07-23 09:40:00,40.77,40.87,40.74,40.75,2115600.0,29.5884,29.661,29.5667,29.5739,2115600.0
2010-07-23 09:50:00,40.76,40.77,40.52,40.53,3877500.0,29.5812,29.5884,29.407,29.4143,3877500.0
2010-07-23 10:00:00,40.53,40.7,40.49,40.69,3461400.0,29.4143,29.5376,29.3852,29.5304,3461400.0
2010-07-23 10:10:00,40.69,40.79,40.62,40.77,2813000.0,29.5304,29.6029,29.4796,29.5884,2813000.0
2010-07-23 10:20:00,40.77,40.83,40.7,40.82,1355200.0,29.5884,29.632,29.5376,29.6247,1355200.0
2010-07-23 10:30:00,40.82,40.88,40.82,40.83,1179100.0,29.6247,29.6683,29.6247,29.632,1179100.0
2010-07-23 10:40:00,40.84,40.87,40.81,40.85,1405900.0,29.6392,29.661,29.6175,29.6465,1405900.0
2010-07-23 10:50:00,40.86,40.87,40.79,40.79,1263100.0,29.6537,29.661,29.6029,29.6029,1263100.0
2010-07-23 11:00:00,40.8,40.89,40.78,40.86,839000.0,29.6102,29.6755,29.5957,29.6537,839000.0
2010-07-23 11:10:00,40.86,40.87,40.79,40.8,689700.0,29.6537,29.661,29.6029,29.6102,689700.0
2010-07-23 11:20:00,40.8,40.87,40.78,40.85,1516100.0,29.6102,29.661,29.5957,29.6465,1516100.0
2010-07-23 11:30:00,40.85,40.89,40.84,40.87,1183300.0,29.6465,29.6755,29.6392,29.661,1183300.0
2010-07-23 11:40:00,40.86,40.87,40.77,40.86,769400.0,29.6537,29.661,29.5884,29.6537,769400.0
2010-07-23 11:50:00,40.86,40.91,40.8,40.86,963200.0,29.6537,29.69,29.6102,29.6537,963200.0
2010-07-23 12:00:00,40.86,40.97,40.76,40.8,3169700.0,29.6537,29.7336,29.5812,29.6102,3169700.0
2010-07-23 12:10:00,40.79,40.87,40.67,40.87,2342500.0,29.6029,29.661,29.5159,29.661,2342500.0
2010-07-23 12:20:00,40.87,40.88,40.76,40.84,1321900.0,29.661,29.6683,29.5812,29.6392,1321900.0
2010-07-23 12:30:00,40.84,40.85,40.72,40.79,870400.0,29.6392,29.6465,29.5521,29.6029,870400.0
2010-07-23 12:40:00,40.78,40.82,40.67,40.74,1496500.0,29.5957,29.6247,29.5159,29.5667,1496500.0
2010-07-23 12:50:00,40.74,40.83,40.71,40.83,1049100.0,29.5667,29.632,29.5449,29.632,1049100.0
2010-07-23 13:00:00,40.83,40.84,40.75,40.78,477500.0,29.632,29.6392,29.5739,29.5957,477500.0
2010-07-23 13:10:00,40.78,40.91,40.75,40.88,2083700.0,29.5957,29.69,29.5739,29.6683,2083700.0
2010-07-23 13:20:00,40.89,41.03,40.87,41.02,2614700.0,29.6755,29.7771,29.661,29.7699,2614700.0
2010-07-23 13:30:00,41.02,41.09,40.99,41.05,2191900.0,29.7699,29.8207,29.7481,29.7916,2191900.0
2010-07-23 13:40:00,41.05,41.06,41.01,41.03,435300.0,29.7916,29.7989,29.7626,29.7771,435300.0
2010-07-23 13:50:00,41.03,41.09,41.02,41.07,874000.0,29.7771,29.8207,29.7699,29.8062,874000.0
2010-07-23 14:00:00,41.08,41.17,41.05,41.15,1557800.0,29.8134,29.8787,29.7916,29.8642,1557800.0
2010-07-23 14:10:00,41.15,41.16,41.1,41.13,759500.0,29.8642,29.8715,29.8279,29.8497,759500.0
2010-07-23 14:20:00,41.13,41.13,41.02,41.06,869200.0,29.8497,29.8497,29.7699,29.7989,869200.0
2010-07-23 14:30:00,41.06,41.1,41.02,41.06,974800.0,29.7989,29.8279,29.7699,29.7989,974800.0
2010-07-23 14:40:00,41.06,41.14,41.04,41.14,708300.0,29.7989,29.857,29.7844,29.857,708300.0
2010-07-23 14:50:00,41.14,41.19,41.11,41.16,1069700.0,29.857,29.8932,29.8352,29.8715,1069700.0
2010-07-23 15:00:00,41.16,41.17,41.08,41.15,889400.0,29.8715,29.8787,29.8134,29.8642,889400.0
2010-07-23 15:10:00,41.15,41.15,41.06,41.11,732500.0,29.8642,29.8642,29.7989,29.8352,732500.0
2010-07-23 15:20:00,41.12,41.15,41.07,41.11,878500.0,29.8424,29.8642,29.8062,29.8352,878500.0
2010-07-23 15:30:00,41.1,41.14,41.02,41.03,1106700.0,29.8279,29.857,29.7699,29.7771,1106700.0
2010-07-23 15:40:00,41.04,41.09,40.97,41.07,1982200.0,29.7844,29.8207,29.7336,29.8062,1982200.0
2010-07-23 15:50:00,41.07,41.17,41.05,41.14,3591200.0,29.8062,29.8787,29.7916,29.857,3591200.0
2010-07-26 09:30:00,41.08,41.12,40.98,40.99,3676800.0,29.8134,29.8424,29.7408,29.7481,3676800.0
2010-07-26 09:40:00,40.99,41.05,40.93,40.97,1556600.0,29.7481,29.7916,29.7046,29.7336,1556600.0
2010-07-26 09:50:00,40.97,41.03,40.91,41.0,2050300.0,29.7336,29.7771,29.69,29.7554,2050300.0
2010-07-26 10:00:00,41.01,41.21,41.0,41.18,3350200.0,29.7626,29.9078,29.7554,29.886,3350200.0
2010-07-26 10:10:00,41.19,41.25,41.17,41.19,1751500.0,29.8932,29.9368,29.8787,29.8932,1751500.0
2010-07-26 10:20:00,41.18,41.2,41.14,41.16,1898900.0,29.886,29.9005,29.857,29.8715,1898900.0
2010-07-26 10:30:00,41.17,41.18,41.09,41.17,1972500.0,29.8787,29.886,29.8207,29.8787,1972500.0
2010-07-26 10:40:00,41.17,41.17,41.09,41.15,1238800.0,29.8787,29.8787,29.8207,29.8642,1238800.0
2010-07-26 10:50:00,41.15,41.18,41.02,41.18,2046800.0,29.8642,29.886,29.7699,29.886,2046800.0
2010-07-26 11:00:00,41.18,41.21,41.16,41.2,1691300.0,29.886,29.9078,29.8715,29.9005,1691300.0
2010-07-26 11:10:00,41.2,41.29,41.17,41.29,1587200.0,29.9005,29.9658,29.8787,29.9658,1587200.0
2010-07-26 11:20:00,41.29,41.32,41.26,41.3,1760700.0,29.9658,29.9876,29.944,29.9731,1760700.0
2010-07-26 11:30:00,41.31,41.33,41.28,41.32,905600.0,29.9803,29.9948,29.9586,29.9876,905600.0
2010-07-26 11:40:00,41.32,41.41,41.32,41.4,3038800.0,29.9876,30.0529,29.9876,30.0456,3038800.0
2010-07-26 11:50:00,41.4,41.41,41.35,41.39,3102400.0,30.0456,30.0529,30.0094,30.0384,3102400.0
2010-07-26 12:00:00,41.39,41.43,41.36,41.4,1393400.0,30.0384,30.0674,30.0166,30.0456,1393400.0
2010-07-26 12:10:00,41.4,41.4,41.34,41.36,771100.0,30.0456,30.0456,30.0021,30.0166,771100.0
2010-07-26 12:20:00,41.35,41.4,41.34,41.38,483100.0,30.0094,30.0456,30.0021,30.0311,483100.0
2010-07-26 12:30:00,41.39,41.4,41.34,41.38,727900.0,30.0384,30.0456,30.0021,30.0311,727900.0
2010-07-26 12:40:00,41.37,41.38,41.33,41.34,590500.0,30.0239,30.0311,29.9948,30.0021,590500.0
2010-07-26 12:50:00,41.33,41.37,41.31,41.37,1039900.0,29.9948,30.0239,29.9803,30.0239,1039900.0
2010-07-26 13:00:00,41.37,41.38,41.32,41.34,887500.0,30.0239,30.0311,29.9876,30.0021,887500.0
2010-07-26 13:10:00,41.34,41.4,41.33,41.39,1778500.0,30.0021,30.0456,29.9948,30.0384,1778500.0
2010-07-26 13:20:00,41.39,41.41,41.37,41.41,1454900.0,30.0384,30.0529,30.0239,30.0529,1454900.0
2010-07-26 13:30:00,41.4,41.41,41.35,41.36,799200.0,30.0456,30.0529,30.0094,30.0166,799200.0
2010-07-26 13:40:00,41.36,41.41,41.36,41.41,863400.0,30.0166,30.0529,30.0166,30.0529,863400.0
2010-07-26 13:50:00,41.41,41.44,41.38,41.4,2283100.0,30.0529,30.0747,30.0311,30.0456,2283100.0
2010-07-26 14:00:00,41.4,41.41,41.37,41.38,670200.0,30.0456,30.0529,30.0239,30.0311,670200.0
2010-07-26 14:10:00,41.38,41.39,41.37,41.37,353500.0,30.0311,30.0384,30.0239,30.0239,353500.0
2010-07-26 14:20:00,41.37,41.37,41.26,41.28,1168600.0,30.0239,30.0239,29.944,29.9586,1168600.0
2010-07-26 14:30:00,41.27,41.28,41.23,41.25,474400.0,29.9513,29.9586,29.9223,29.9368,474400.0
2010-07-26 14:40:00,41.24,41.28,41.24,41.26,374100.0,29.9295,29.9586,29.9295,29.944,374100.0
2010-07-26 14:50:00,41.26,41.27,41.21,41.26,840300.0,29.944,29.9513,29.9078,29.944,840300.0
2010-07-26 15:00:00,41.26,41.34,41.25,41.32,640300.0,29.944,30.0021,29.9368,29.9876,640300.0
2010-07-26 15:10:00,41.33,41.35,41.29,41.32,577000.0,29.9948,30.0094,29.9658,29.9876,577000.0
2010-07-26 15:20:00,41.32,41.41,41.29,41.36,1408800.0,29.9876,30.0529,29.9658,30.0166,1408800.0
2010-07-26 15:30:00,41.36,41.39,41.35,41.38,1006600.0,30.0166,30.0384,30.0094,30.0311,1006600.0
2010-07-26 15:40:00,41.39,41.46,41.36,41.45,1442300.0,30.0384,30.0892,30.0166,30.0819,1442300.0
2010-07-26 15:50:00,41.45,41.47,41.41,41.44,3631000.0,30.0819,30.0965,30.0529,30.0747,3631000.0
2010-07-27 09:30:00,41.66,41.71,41.53,41.65,4141900.0,30.2343,30.2706,30.14,30.2271,4141900.0
2010-07-27 09:40:00,41.65,41.65,41.48,41.48,1618900.0,30.2271,30.2271,30.1037,30.1037,1618900.0
2010-07-27 09:50:00,41.49,41.51,41.44,41.45,1950100.0,30.111,30.1255,30.0747,30.0819,1950100.0
2010-07-27 10:00:00,41.46,41.6,41.33,41.33,2963400.0,30.0892,30.1908,29.9948,29.9948,2963400.0
2010-07-27 10:10:00,41.33,41.35,41.23,41.32,2928000.0,29.9948,30.0094,29.9223,29.9876,2928000.0
2010-07-27 10:20:00,41.31,41.43,41.3,41.42,1643900.0,29.9803,30.0674,29.9731,30.0602,1643900.0
2010-07-27 10:30:00,41.42,41.45,41.38,41.38,2212000.0,30.0602,30.0819,30.0311,30.0311,2212000.0
2010-07-27 10:40:00,41.38,41.41,41.3,41.34,1380600.0,30.0311,30.0529,29.9731,30.0021,1380600.0
2010-07-27 10:50:00,41.33,41.4,41.31,41.35,1221500.0,29.9948,30.0456,29.9803,30.0094,1221500.0
2010-07-27 11:00:00,41.35,41.36,41.23,41.27,1785400.0,30.0094,30.0166,29.9223,29.9513,1785400.0
2010-07-27 11:10:00,41.27,41.27,41.17,41.17,1664400.0,29.9513,29.9513,29.8787,29.8787,1664400.0
2010-07-27 11:20:00,41.17,41.27,41.15,41.24,1271700.0,29.8787,29.9513,29.8642,29.9295,1271700.0
2010-07-27 11:30:00,41.24,41.35,41.24,41.35,1447500.0,29.9295,30.0094,29.9295,30.0094,1447500.0
2010-07-27 11:40:00,41.35,41.36,41.3,41.31,1288100.0,30.0094,30.0166,29.9731,29.9803,1288100.0
2010-07-27 11:50:00,41.31,41.35,41.22,41.34,857400.0,29.9803,30.0094,29.915,30.0021,857400.0
2010-07-27 12:00:00,41.35,41.38,41.33,41.37,974900.0,30.0094,30.0311,29.9948,30.0239,974900.0
2010-07-27 12:10:00,41.38,41.47,41.38,41.45,918100.0,30.0311,30.0965,30.0311,30.0819,918100.0
2010-07-27 12:20:00,41.45,41.45,41.4,41.44,764900.0,30.0819,30.0819,30.0456,30.0747,764900.0
2010-07-27 12:30:00,41.43,41.44,41.39,41.41,580800.0,30.0674,30.0747,30.0384,30.0529,580800.0
2010-07-27 12:40:00,41.41,41.44,41.35,41.35,456400.0,30.0529,30.0747,30.0094,30.0094,456400.0
2010-07-27 12:50:00,41.35,41.38,41.33,41.34,544600.0,30.0094,30.0311,29.9948,30.0021,544600.0
2010-07-27 13:00:00,41.34,41.37,41.32,41.36,427800.0,30.0021,30.0239,29.9876,30.0166,427800.0
2010-07-27 13:10:00,41.36,41.36,41.32,41.34,828100.0,30.0166,30.0166,29.9876,30.0021,828100.0
2010-07-27 13:20:00,41.34,41.39,41.3,41.31,5140900.0,30.0021,30.0384,29.9731,29.9803,5140900.0
2010-07-27 13:30:00,41.31,41.34,41.28,41.34,2795300.0,29.9803,30.0021,29.9586,30.0021,2795300.0
2010-07-27 13:40:00,41.34,41.43,41.29,41.41,1820500.0,30.0021,30.0674,29.9658,30.0529,1820500.0
2010-07-27 13:50:00,41.41,41.42,41.35,41.36,754600.0,30.0529,30.0602,30.0094,30.0166,754600.0
2010-07-27 14:00:00,41.35,41.41,41.34,41.41,883800.0,30.0094,30.0529,30.0021,30.0529,883800.0
2010-07-27 14:10:00,41.4,41.46,41.35,41.46,1333000.0,30.0456,30.0892,30.0094,30.0892,1333000.0
2010-07-27 14:20:00,41.46,41.46,41.39,41.4,706100.0,30.0892,30.0892,30.0384,30.0456,706100.0
2010-07-27 14:30:00,41.41,41.43,41.35,41.4,938000.0,30.0529,30.0674,30.0094,30.0456,938000.0
2010-07-27 14:40:00,41.39,41.41,41.35,41.38,452200.0,30.0384,30.0529,30.0094,30.0311,452200.0
2010-07-27 14:50:00,41.39,41.4,41.27,41.31,1154600.0,30.0384,30.0456,29.9513,29.9803,1154600.0
2010-07-27 15:00:00,41.32,41.36,41.25,41.35,1012400.0,29.9876,30.0166,29.9368,30.0094,1012400.0
2010-07-27 15:10:00,41.34,41.36,41.29,41.35,593000.0,30.0021,30.0166,29.9658,30.0094,593000.0
2010-07-27 15:20:00,41.35,41.41,41.34,41.41,1073000.0,30.0094,30.0529,30.0021,30.0529,1073000.0
2010-07-27 15:30:00,41.41,41.41,41.32,41.34,970500.0,30.0529,30.0529,29.9876,30.0021,970500.0
2010-07-27 15:40:00,41.33,41.4,41.31,41.35,2453200.0,29.9948,30.0456,29.9803,30.0094,2453200.0
2010-07-27 15:50:00,41.35,41.4,41.33,41.36,2586800.0,30.0094,30.0456,29.9948,30.0166,2586800.0
2010-07-28 09:30:00,41.11,41.34,41.11,41.31,2630700.0,29.8352,30.0021,29.8352,29.9803,2630700.0
2010-07-28 09:40:00,41.31,41.31,41.21,41.23,1436300.0,29.9803,29.9803,29.9078,29.9223,1436300.0
2010-07-28 09:50:00,41.24,41.29,41.18,41.25,1627700.0,29.9295,29.9658,29.886,29.9368,1627700.0
2010-07-28 10:00:00,41.25,41.28,41.15,41.17,1628600.0,29.9368,29.9586,29.8642,29.8787,1628600.0
2010-07-28 10:10:00,41.16,41.2,41.12,41.19,814100.0,29.8715,29.9005,29.8424,29.8932,814100.0
2010-07-28 10:20:00,41.19,41.19,41.1,41.19,859600.0,29.8932,29.8932,29.8279,29.8932,859600.0
2010-07-28 10:30:00,41.19,41.2,41.1,41.15,1943500.0,29.8932,29.9005,29.8279,29.8642,1943500.0
2010-07-28 10:40:00,41.14,41.24,41.14,41.19,1068100.0,29.857,29.9295,29.857,29.8932,1068100.0
2010-07-28 10:50:00,41.2,41.24,41.17,41.21,954700.0,29.9005,29.9295,29.8787,29.9078,954700.0
2010-07-28 11:00:00,41.21,41.22,41.13,41.13,766000.0,29.9078,29.915,29.8497,29.8497,766000.0
2010-07-28 11:10:00,41.14,41.21,41.11,41.12,613300.0,29.857,29.9078,29.8352,29.8424,613300.0
2010-07-28 11:20:00,41.12,41.21,41.1,41.17,713100.0,29.8424,29.9078,29.8279,29.8787,713100.0
2010-07-28 11:30:00,41.17,41.26,41.15,41.26,1067400.0,29.8787,29.944,29.8642,29.944,1067400.0
2010-07-28 11:40:00,41.25,41.26,41.19,41.19,403400.0,29.9368,29.944,29.8932,29.8932,403400.0
2010-07-28 11:50:00,41.19,41.22,41.17,41.21,427300.0,29.8932,29.915,29.8787,29.9078,427300.0
2010-07-28 12:00:00,41.21,41.22,41.15,41.18,1107100.0,29.9078,29.915,29.8642,29.886,1107100.0
2010-07-28 12:10:00,41.18,41.24,41.17,41.24,656700.0,29.886,29.9295,29.8787,29.9295,656700.0
2010-07-28 12:20:00,41.24,41.26,41.22,41.23,250100.0,29.9295,29.944,29.915,29.9223,250100.0
2010-07-28 12:30:00,41.23,41.26,41.22,41.24,278900.0,29.9223,29.944,29.915,29.9295,278900.0
2010-07-28 12:40:00,41.24,41.27,41.23,41.24,1025100.0,29.9295,29.9513,29.9223,29.9295,1025100.0
2010-07-28 12:50:00,41.24,41.36,41.23,41.36,1473300.0,29.9295,30.0166,29.9223,30.0166,1473300.0
2010-07-28 13:00:00,41.36,41.38,41.3,41.35,617700.0,30.0166,30.0311,29.9731,30.0094,617700.0
2010-07-28 13:10:00,41.35,41.36,41.31,41.31,399200.0,30.0094,30.0166,29.9803,29.9803,399200.0
2010-07-28 13:20:00,41.3,41.3,41.24,41.27,532200.0,29.9731,29.9731,29.9295,29.9513,532200.0
2010-07-28 13:30:00,41.26,41.26,41.21,41.21,1050100.0,29.944,29.944,29.9078,29.9078,1050100.0
2010-07-28 13:40:00,41.21,41.22,41.18,41.21,667800.0,29.9078,29.915,29.886,29.9078,667800.0
2010-07-28 13:50:00,41.21,41.27,41.21,41.27,399000.0,29.9078,29.9513,29.9078,29.9513,399000.0
2010-07-28 14:00:00,41.27,41.3,41.21,41.3,935200.0,29.9513,29.9731,29.9078,29.9731,935200.0
2010-07-28 14:10:00,41.29,41.3,41.15,41.16,932800.0,29.9658,29.9731,29.8642,29.8715,932800.0
2010-07-28 14:20:00,41.16,41.21,41.11,41.15,920300.0,29.8715,29.9078,29.8352,29.8642,920300.0
2010-07-28 14:30:00,41.14,41.19,41.14,41.16,761800.0,29.857,29.8932,29.857,29.8715,761800.0
2010-07-28 14:40:00,41.15,41.22,41.1,41.11,515500.0,29.8642,29.915,29.8279,29.8352,515500.0
2010-07-28 14:50:00,41.11,41.16,41.11,41.12,524200.0,29.8352,29.8715,29.8352,29.8424,524200.0
2010-07-28 15:00:00,41.12,41.14,41.02,41.02,1291500.0,29.8424,29.857,29.7699,29.7699,1291500.0
2010-07-28 15:10:00,41.02,41.04,40.98,41.0,1460300.0,29.7699,29.7844,29.7408,29.7554,1460300.0
2010-07-28 15:20:00,41.0,41.1,40.99,41.09,958300.0,29.7554,29.8279,29.7481,29.8207,958300.0
2010-07-28 15:30:00,41.09,41.17,41.09,41.12,619000.0,29.8207,29.8787,29.8207,29.8424,619000.0
2010-07-28 15:40:00,41.12,41.19,41.11,41.19,894000.0,29.8424,29.8932,29.8352,29.8932,894000.0
2010-07-28 15:50:00,41.19,41.2,41.11,41.15,3267600.0,29.8932,29.9005,29.8352,29.8642,3267600.0
2010-07-29 09:30:00,41.56,41.65,41.53,41.62,2322400.0,30.1618,30.2271,30.14,30.2053,2322400.0
2010-07-29 09:40:00,41.62,41.64,41.52,41.53,2297600.0,30.2053,30.2198,30.1327,30.14,2297600.0
2010-07-29 09:50:00,41.53,41.55,41.44,41.46,1052100.0,30.14,30.1545,30.0747,30.0892,1052100.0
2010-07-29 10:00:00,41.47,41.47,41.38,41.42,954100.0,30.0965,30.0965,30.0311,30.0602,954100.0
2010-07-29 10:10:00,41.42,41.45,41.39,41.43,2034100.0,30.0602,30.0819,30.0384,30.0674,2034100.0
2010-07-29 10:20:00,41.53,41.53,41.35,41.39,1442500.0,30.14,30.14,30.0094,30.0384,1442500.0
2010-07-29 10:30:00,41.39,41.41,41.33,41.37,743200.0,30.0384,30.0529,29.9948,30.0239,743200.0
2010-07-29 10:40:00,41.37,41.38,41.3,41.38,973000.0,30.0239,30.0311,29.9731,30.0311,973000.0
2010-07-29 10:50:00,41.38,41.41,41.36,41.37,747100.0,30.0311,30.0529,30.0166,30.0239,747100.0
2010-07-29 11:00:00,41.37,41.37,41.24,41.26,1423600.0,30.0239,30.0239,29.9295,29.944,1423600.0
2010-07-29 11:10:00,41.26,41.3,41.17,41.18,1355400.0,29.944,29.9731,29.8787,29.886,1355400.0
2010-07-29 11:20:00,41.18,41.21,41.1,41.13,1550200.0,29.886,29.9078,29.8279,29.8497,1550200.0
2010-07-29 11:30:00,41.12,41.13,41.04,41.12,2034900.0,29.8424,29.8497,29.7844,29.8424,2034900.0
2010-07-29 11:40:00,41.11,41.14,41.06,41.08,1193200.0,29.8352,29.857,29.7989,29.8134,1193200.0
2010-07-29 11:50:00,41.09,41.12,40.98,41.02,1042400.0,29.8207,29.8424,29.7408,29.7699,1042400.0
2010-07-29 12:00:00,41.02,41.02,40.89,40.99,1692700.0,29.7699,29.7699,29.6755,29.7481,1692700.0
2010-07-29 12:10:00,40.99,41.07,40.99,41.07,970400.0,29.7481,29.8062,29.7481,29.8062,970400.0
2010-07-29 12:20:00,41.06,41.1,41.01,41.07,821200.0,29.7989,29.8279,29.7626,29.8062,821200.0
2010-07-29 12:30:00,41.07,41.09,40.98,41.01,669900.0,29.8062,29.8207,29.7408,29.7626,669900.0
2010-07-29 12:40:00,41.0,41.04,40.94,40.97,665500.0,29.7554,29.7844,29.7118,29.7336,665500.0
2010-07-29 12:50:00,40.97,41.15,40.93,41.15,1718700.0,29.7336,29.8642,29.7046,29.8642,1718700.0
2010-07-29 13:00:00,41.14,41.2,41.08,41.18,1553500.0,29.857,29.9005,29.8134,29.886,1553500.0
2010-07-29 13:10:00,41.18,41.24,41.13,41.22,717400.0,29.886,29.9295,29.8497,29.915,717400.0
2010-07-29 13:20:00,41.22,41.23,41.15,41.2,486900.0,29.915,29.9223,29.8642,29.9005,486900.0
2010-07-29 13:30:00,41.2,41.26,41.2,41.23,2624500.0,29.9005,29.944,29.9005,29.9223,2624500.0
2010-07-29 13:40:00,41.24,41.26,41.21,41.22,486700.0,29.9295,29.944,29.9078,29.915,486700.0
2010-07-29 13:50:00,41.23,41.24,41.18,41.19,591200.0,29.9223,29.9295,29.886,29.8932,591200.0
2010-07-29 14:00:00,41.19,41.21,41.11,41.13,810500.0,29.8932,29.9078,29.8352,29.8497,810500.0
2010-07-29 14:10:00,41.13,41.2,41.12,41.2,385700.0,29.8497,29.9005,29.8424,29.9005,385700.0
2010-07-29 14:20:00,41.2,41.29,41.19,41.27,486200.0,29.9005,29.9658,29.8932,29.9513,486200.0
2010-07-29 14:30:00,41.28,41.32,41.23,41.3,536300.0,29.9586,29.9876,29.9223,29.9731,536300.0
2010-07-29 14:40:00,41.3,41.38,41.28,41.37,828100.0,29.9731,30.0311,29.9586,30.0239,828100.0
2010-07-29 14:50:00,41.37,41.41,41.27,41.34,1089600.0,30.0239,30.0529,29.9513,30.0021,1089600.0
2010-07-29 15:00:00,41.33,41.35,41.28,41.31,525500.0,29.9948,30.0094,29.9586,29.9803,525500.0
2010-07-29 15:10:00,41.3,41.41,41.3,41.37,790900.0,29.9731,30.0529,29.9731,30.0239,790900.0
2010-07-29 15:20:00,41.37,41.4,41.34,41.36,890000.0,30.0239,30.0456,30.0021,30.0166,890000.0
2010-07-29 15:30:00,41.36,41.37,41.27,41.32,980200.0,30.0166,30.0239,29.9513,29.9876,980200.0
2010-07-29 15:40:00,41.31,41.32,41.2,41.22,1948600.0,29.9803,29.9876,29.9005,29.915,1948600.0
2010-07-29 15:50:00,41.23,41.27,41.18,41.19,3011700.0,29.9223,29.9513,29.886,29.8932,3011700.0
2010-07-30 09:30:00,40.89,40.95,40.78,40.78,3076200.0,29.6755,29.7191,29.5957,29.5957,3076200.0
2010-07-30 09:40:00,40.78,40.97,40.76,40.89,2846500.0,29.5957,29.7336,29.5812,29.6755,2846500.0
2010-07-30 09:50:00,40.89,41.05,40.85,40.99,2058900.0,29.6755,29.7916,29.6465,29.7481,2058900.0
2010-07-30 10:00:00,41.0,41.19,40.98,41.16,2882000.0,29.7554,29.8932,29.7408,29.8715,2882000.0
2010-07-30 10:10:00,41.16,41.22,41.12,41.14,2135500.0,29.8715,29.915,29.8424,29.857,2135500.0
2010-07-30 10:20:00,41.13,41.2,40.95,41.18,1050900.0,29.8497,29.9005,29.7191,29.886,1050900.0
2010-07-30 10:30:00,41.18,41.31,41.18,41.28,1723600.0,29.886,29.9803,29.886,29.9586,1723600.0
2010-07-30 10:40:00,41.28,41.44,41.27,41.39,1956100.0,29.9586,30.0747,29.9513,30.0384,1956100.0
2010-07-30 10:50:00,41.4,41.41,41.27,41.3,1538100.0,30.0456,30.0529,29.9513,29.9731,1538100.0
2010-07-30 11:00:00,41.3,41.38,41.26,41.36,485600.0,29.9731,30.0311,29.944,30.0166,485600.0
2010-07-30 11:10:00,41.37,41.37,41.29,41.3,628500.0,30.0239,30.0239,29.9658,29.9731,628500.0
2010-07-30 11:20:00,41.3,41.31,41.22,41.26,819500.0,29.9731,29.9803,29.915,29.944,819500.0
2010-07-30 11:30:00,41.26,41.3,41.22,41.28,785500.0,29.944,29.9731,29.915,29.9586,785500.0
2010-07-30 11:40:00,41.29,41.33,41.23,41.26,505300.0,29.9658,29.9948,29.9223,29.944,505300.0
2010-07-30 11:50:00,41.27,41.34,41.27,41.33,452300.0,29.9513,30.0021,29.9513,29.9948,452300.0
2010-07-30 12:00:00,41.33,41.35,41.3,41.32,531400.0,29.9948,30.0094,29.9731,29.9876,531400.0
2010-07-30 12:10:00,41.31,41.31,41.24,41.29,669500.0,29.9803,29.9803,29.9295,29.9658,669500.0
2010-07-30 12:20:00,41.29,41.34,41.28,41.31,316200.0,29.9658,30.0021,29.9586,29.9803,316200.0
2010-07-30 12:30:00,41.31,41.32,41.25,41.3,877500.0,29.9803,29.9876,29.9368,29.9731,877500.0
2010-07-30 12:40:00,41.31,41.35,41.3,41.33,549800.0,29.9803,30.0094,29.9731,29.9948,549800.0
2010-07-30 12:50:00,41.34,41.36,41.31,41.34,275000.0,30.0021,30.0166,29.9803,30.0021,275000.0
2010-07-30 13:00:00,41.33,41.37,41.33,41.36,207200.0,29.9948,30.0239,29.9948,30.0166,207200.0
2010-07-30 13:10:00,41.35,41.35,41.2,41.24,1163100.0,30.0094,30.0094,29.9005,29.9295,1163100.0
2010-07-30 13:20:00,41.24,41.25,41.19,41.22,447000.0,29.9295,29.9368,29.8932,29.915,447000.0
2010-07-30 13:30:00,41.22,41.22,41.16,41.18,545900.0,29.915,29.915,29.8715,29.886,545900.0
2010-07-30 13:40:00,41.18,41.24,41.17,41.23,614000.0,29.886,29.9295,29.8787,29.9223,614000.0
2010-07-30 13:50:00,41.23,41.25,41.13,41.15,618500.0,29.9223,29.9368,29.8497,29.8642,618500.0
2010-07-30 14:00:00,41.16,41.22,41.14,41.2,522700.0,29.8715,29.915,29.857,29.9005,522700.0
2010-07-30 14:10:00,41.2,41.33,41.19,41.31,533600.0,29.9005,29.9948,29.8932,29.9803,533600.0
2010-07-30 14:20:00,41.31,41.34,41.15,41.28,481900.0,29.9803,30.0021,29.8642,29.9586,481900.0
2010-07-30 14:30:00,41.28,41.3,41.24,41.25,511500.0,29.9586,29.9731,29.9295,29.9368,511500.0
2010-07-30 14:40:00,41.25,41.33,41.24,41.3,1466500.0,29.9368,29.9948,29.9295,29.9731,1466500.0
2010-07-30 14:50:00,41.3,41.32,41.28,41.3,1071000.0,29.9731,29.9876,29.9586,29.9731,1071000.0
2010-07-30 15:00:00,41.3,41.38,41.27,41.37,900900.0,29.9731,30.0311,29.9513,30.0239,900900.0
2010-07-30 15:10:00,41.38,41.47,41.38,41.44,1209100.0,30.0311,30.0965,30.0311,30.0747,1209100.0
2010-07-30 15:20:00,41.45,41.53,41.42,41.48,1501300.0,30.0819,30.14,30.0602,30.1037,1501300.0
2010-07-30 15:30:00,41.49,41.51,41.41,41.44,1621300.0,30.111,30.1255,30.0529,30.0747,1621300.0
2010-07-30 15:40:00,41.44,41.53,41.43,41.44,2812800.0,30.0747,30.14,30.0674,30.0747,2812800.0
2010-07-30 15:50:00,41.44,41.47,41.38,41.39,5829600.0,30.0747,30.0965,30.0311,30.0384,5829600.0
2010-08-02 09:30:00,42.18,42.3,41.4,42.18,4417300.0,30.6117,30.6988,30.0456,30.6117,4417300.0
2010-08-02 09:40:00,42.18,42.18,42.07,42.15,1861800.0,30.6117,30.6117,30.5319,30.59,1861800.0
2010-08-02 09:50:00,42.15,42.18,42.13,42.16,976000.0,30.59,30.6117,30.5754,30.5972,976000.0
2010-08-02 10:00:00,42.16,42.37,42.15,42.33,5278400.0,30.5972,30.7496,30.59,30.7206,5278400.0
2010-08-02 10:10:00,42.33,42.47,42.32,42.43,5369800.0,30.7206,30.8222,30.7133,30.7932,5369800.0
2010-08-02 10:20:00,42.43,42.49,42.41,42.44,3201500.0,30.7932,30.8367,30.7786,30.8004,3201500.0
2010-08-02 10:30:00,42.44,42.54,42.41,42.45,6262300.0,30.8004,30.873,30.7786,30.8077,6262300.0
2010-08-02 10:40:00,42.45,42.48,42.44,42.48,1984300.0,30.8077,30.8294,30.8004,30.8294,1984300.0
2010-08-02 10:50:00,42.49,42.5,42.47,42.48,1100200.0,30.8367,30.844,30.8222,30.8294,1100200.0
2010-08-02 11:00:00,42.48,42.51,42.46,42.5,1398300.0,30.8294,30.8512,30.8149,30.844,1398300.0
2010-08-02 11:10:00,42.51,42.51,42.47,42.48,1633800.0,30.8512,30.8512,30.8222,30.8294,1633800.0
2010-08-02 11:20:00,42.48,42.51,42.47,42.51,990300.0,30.8294,30.8512,30.8222,30.8512,990300.0
2010-08-02 11:30:00,42.51,42.59,42.51,42.55,1306300.0,30.8512,30.9093,30.8512,30.8803,1306300.0
2010-08-02 11:40:00,42.55,42.55,42.51,42.53,1119900.0,30.8803,30.8803,30.8512,30.8657,1119900.0
2010-08-02 11:50:00,42.53,42.53,42.49,42.5,547600.0,30.8657,30.8657,30.8367,30.844,547600.0
2010-08-02 12:00:00,42.5,42.5,42.46,42.47,583400.0,30.844,30.844,30.8149,30.8222,583400.0
2010-08-02 12:10:00,42.47,42.5,42.44,42.46,974000.0,30.8222,30.844,30.8004,30.8149,974000.0
2010-08-02 12:20:00,42.46,42.47,42.4,42.41,383900.0,30.8149,30.8222,30.7714,30.7786,383900.0
2010-08-02 12:30:00,42.4,42.42,42.39,42.4,465300.0,30.7714,30.7859,30.7641,30.7714,465300.0
2010-08-02 12:40:00,42.39,42.42,42.35,42.36,1072500.0,30.7641,30.7859,30.7351,30.7424,1072500.0
2010-08-02 12:50:00,42.36,42.41,42.35,42.37,791400.0,30.7424,30.7786,30.7351,30.7496,791400.0
2010-08-02 13:00:00,42.38,42.41,42.37,42.38,532800.0,30.7569,30.7786,30.7496,30.7569,532800.0
2010-08-02 13:10:00,42.38,42.41,42.37,42.4,296800.0,30.7569,30.7786,30.7496,30.7714,296800.0
2010-08-02 13:20:00,42.4,42.44,42.38,42.38,473800.0,30.7714,30.8004,30.7569,30.7569,473800.0
2010-08-02 13:30:00,42.38,42.43,42.33,42.42,1512700.0,30.7569,30.7932,30.7206,30.7859,1512700.0
2010-08-02 13:40:00,42.42,42.44,42.38,42.38,429200.0,30.7859,30.8004,30.7569,30.7569,429200.0
2010-08-02 13:50:00,42.39,42.44,42.38,42.42,447500.0,30.7641,30.8004,30.7569,30.7859,447500.0
2010-08-02 14:00:00,42.42,42.44,42.4,42.42,325300.0,30.7859,30.8004,30.7714,30.7859,325300.0
2010-08-02 14:10:00,42.42,42.46,42.41,42.44,390300.0,30.7859,30.8149,30.7786,30.8004,390300.0
2010-08-02 14:20:00,42.44,42.44,42.39,42.41,397300.0,30.8004,30.8004,30.7641,30.7786,397300.0
2010-08-02 14:30:00,42.41,42.51,42.41,42.49,570000.0,30.7786,30.8512,30.7786,30.8367,570000.0
2010-08-02 14:40:00,42.5,42.52,42.47,42.48,839400.0,30.844,30.8585,30.8222,30.8294,839400.0
2010-08-02 14:50:00,42.48,42.51,42.47,42.49,484800.0,30.8294,30.8512,30.8222,30.8367,484800.0
2010-08-02 15:00:00,42.5,42.51,42.44,42.49,661500.0,30.844,30.8512,30.8004,30.8367,661500.0
2010-08-02 15:10:00,42.49,42.53,42.47,42.52,754200.0,30.8367,30.8657,30.8222,30.8585,754200.0
2010-08-02 15:20:00,42.52,42.54,42.47,42.52,969800.0,30.8585,30.873,30.8222,30.8585,969800.0
2010-08-02 15:30:00,42.52,42.56,42.5,42.51,1427900.0,30.8585,30.8875,30.844,30.8512,1427900.0
2010-08-02 15:40:00,42.51,42.53,42.48,42.49,2075600.0,30.8512,30.8657,30.8294,30.8367,2075600.0
2010-08-02 15:50:00,42.48,42.53,42.46,42.48,6347300.0,30.8294,30.8657,30.8149,30.8294,6347300.0
2010-08-03 09:30:00,42.13,42.23,42.09,42.23,1739200.0,30.5754,30.648,30.5464,30.648,1739200.0
2010-08-03 09:40:00,42.23,42.26,42.17,42.2,2167400.0,30.648,30.6698,30.6045,30.6262,2167400.0
2010-08-03 09:50:00,42.2,42.2,42.11,42.12,1422200.0,30.6262,30.6262,30.5609,30.5682,1422200.0
2010-08-03 10:00:00,42.12,42.14,41.95,42.05,4099200.0,30.5682,30.5827,30.4448,30.5174,4099200.0
2010-08-03 10:10:00,42.05,42.07,41.93,42.07,2112100.0,30.5174,30.5319,30.4303,30.5319,2112100.0
2010-08-03 10:20:00,42.07,42.1,42.02,42.02,1797500.0,30.5319,30.5537,30.4956,30.4956,1797500.0
2010-08-03 10:30:00,42.02,42.07,42.01,42.05,3458800.0,30.4956,30.5319,30.4884,30.5174,3458800.0
2010-08-03 10:40:00,42.05,42.28,42.03,42.26,4015900.0,30.5174,30.6843,30.5029,30.6698,4015900.0
2010-08-03 10:50:00,42.27,42.29,42.23,42.29,1219600.0,30.677,30.6916,30.648,30.6916,1219600.0
2010-08-03 11:00:00,42.29,42.3,42.25,42.28,885300.0,30.6916,30.6988,30.6625,30.6843,885300.0
2010-08-03 11:10:00,42.26,42.33,42.1,42.33,1523900.0,30.6698,30.7206,30.5537,30.7206,1523900.0
2010-08-03 11:20:00,42.33,42.37,42.29,42.31,1238100.0,30.7206,30.7496,30.6916,30.7061,1238100.0
2010-08-03 11:30:00,42.31,42.41,42.3,42.4,1194600.0,30.7061,30.7786,30.6988,30.7714,1194600.0
2010-08-03 11:40:00,42.4,42.43,42.35,42.37,733500.0,30.7714,30.7932,30.7351,30.7496,733500.0
2010-08-03 11:50:00,42.37,42.4,42.36,42.37,847300.0,30.7496,30.7714,30.7424,30.7496,847300.0
2010-08-03 12:00:00,42.38,42.38,42.32,42.33,800000.0,30.7569,30.7569,30.7133,30.7206,800000.0
2010-08-03 12:10:00,42.32,42.33,42.26,42.28,726100.0,30.7133,30.7206,30.6698,30.6843,726100.0
2010-08-03 12:20:00,42.27,42.33,42.2,42.21,2310100.0,30.677,30.7206,30.6262,30.6335,2310100.0
2010-08-03 12:30:00,42.21,42.28,42.2,42.27,905400.0,30.6335,30.6843,30.6262,30.677,905400.0
2010-08-03 12:40:00,42.27,42.28,42.25,42.26,402800.0,30.677,30.6843,30.6625,30.6698,402800.0
2010-08-03 12:50:00,42.26,42.32,42.25,42.29,907300.0,30.6698,30.7133,30.6625,30.6916,907300.0
2010-08-03 13:00:00,42.28,42.3,42.21,42.22,807800.0,30.6843,30.6988,30.6335,30.6408,807800.0
2010-08-03 13:10:00,42.22,42.28,42.22,42.26,693400.0,30.6408,30.6843,30.6408,30.6698,693400.0
2010-08-03 13:20:00,42.26,42.3,42.25,42.27,414700.0,30.6698,30.6988,30.6625,30.677,414700.0
2010-08-03 13:30:00,42.26,42.31,42.26,42.3,273800.0,30.6698,30.7061,30.6698,30.6988,273800.0
2010-08-03 13:40:00,42.3,42.31,42.27,42.29,527700.0,30.6988,30.7061,30.677,30.6916,527700.0
2010-08-03 13:50:00,42.28,42.31,42.26,42.29,498400.0,30.6843,30.7061,30.6698,30.6916,498400.0
2010-08-03 14:00:00,42.29,42.3,42.25,42.3,486000.0,30.6916,30.6988,30.6625,30.6988,486000.0
2010-08-03 14:10:00,42.29,42.34,42.29,42.33,383400.0,30.6916,30.7278,30.6916,30.7206,383400.0
2010-08-03 14:20:00,42.34,42.37,42.31,42.36,339000.0,30.7278,30.7496,30.7061,30.7424,339000.0
2010-08-03 14:30:00,42.37,42.37,42.33,42.36,552100.0,30.7496,30.7496,30.7206,30.7424,552100.0
2010-08-03 14:40:00,42.36,42.36,42.3,42.32,633700.0,30.7424,30.7424,30.6988,30.7133,633700.0
2010-08-03 14:50:00,42.31,42.33,42.29,42.32,508200.0,30.7061,30.7206,30.6916,30.7133,508200.0
2010-08-03 15:00:00,42.33,42.33,42.25,42.27,1013900.0,30.7206,30.7206,30.6625,30.677,1013900.0
2010-08-03 15:10:00,42.29,42.33,42.27,42.29,696900.0,30.6916,30.7206,30.677,30.6916,696900.0
2010-08-03 15:20:00,42.29,42.29,42.23,42.26,783200.0,30.6916,30.6916,30.648,30.6698,783200.0
2010-08-03 15:30:00,42.26,42.32,42.25,42.26,1357200.0,30.6698,30.7133,30.6625,30.6698,1357200.0
2010-08-03 15:40:00,42.26,42.3,42.2,42.25,1907300.0,30.6698,30.6988,30.6262,30.6625,1907300.0
2010-08-03 15:50:00,42.25,42.28,42.23,42.28,3040500.0,30.6625,30.6843,30.648,30.6843,3040500.0
2010-08-04 09:30:00,42.28,42.31,42.22,42.29,2207100.0,30.6843,30.7061,30.6408,30.6916,2207100.0
2010-08-04 09:40:00,42.29,42.34,42.23,42.3,2400300.0,30.6916,30.7278,30.648,30.6988,2400300.0
2010-08-04 09:50:00,42.3,42.3,42.22,42.26,2233900.0,30.6988,30.6988,30.6408,30.6698,2233900.0
2010-08-04 10:00:00,42.26,42.4,42.26,42.3,3170000.0,30.6698,30.7714,30.6698,30.6988,3170000.0
2010-08-04 10:10:00,42.31,42.31,42.04,42.04,1934500.0,30.7061,30.7061,30.5101,30.5101,1934500.0
2010-08-04 10:20:00,42.04,42.12,42.02,42.09,2185100.0,30.5101,30.5682,30.4956,30.5464,2185100.0
2010-08-04 10:30:00,42.1,42.15,42.0,42.03,2023400.0,30.5537,30.59,30.4811,30.5029,2023400.0
2010-08-04 10:40:00,42.03,42.13,42.03,42.1,1973700.0,30.5029,30.5754,30.5029,30.5537,1973700.0
2010-08-04 10:50:00,42.09,42.14,42.07,42.14,833400.0,30.5464,30.5827,30.5319,30.5827,833400.0
2010-08-04 11:00:00,42.14,42.22,42.12,42.19,1029000.0,30.5827,30.6408,30.5682,30.619,1029000.0
2010-08-04 11:10:00,42.19,42.2,42.15,42.16,843600.0,30.619,30.6262,30.59,30.5972,843600.0
2010-08-04 11:20:00,42.16,42.22,42.15,42.21,661800.0,30.5972,30.6408,30.59,30.6335,661800.0
2010-08-04 11:30:00,42.21,42.23,42.19,42.2,617100.0,30.6335,30.648,30.619,30.6262,617100.0
2010-08-04 11:40:00,42.21,42.22,42.18,42.21,680100.0,30.6335,30.6408,30.6117,30.6335,680100.0
2010-08-04 11:50:00,42.21,42.25,42.18,42.18,978500.0,30.6335,30.6625,30.6117,30.6117,978500.0
2010-08-04 12:00:00,42.18,42.22,42.17,42.21,814200.0,30.6117,30.6408,30.6045,30.6335,814200.0
2010-08-04 12:10:00,42.21,42.26,42.21,42.24,989900.0,30.6335,30.6698,30.6335,30.6553,989900.0
2010-08-04 12:20:00,42.24,42.29,42.24,42.27,635500.0,30.6553,30.6916,30.6553,30.677,635500.0
2010-08-04 12:30:00,42.28,42.3,42.27,42.28,693300.0,30.6843,30.6988,30.677,30.6843,693300.0
2010-08-04 12:40:00,42.27,42.28,42.19,42.2,1274700.0,30.677,30.6843,30.619,30.6262,1274700.0
2010-08-04 12:50:00,42.2,42.21,42.18,42.19,545900.0,30.6262,30.6335,30.6117,30.619,545900.0
2010-08-04 13:00:00,42.19,42.19,42.14,42.16,790100.0,30.619,30.619,30.5827,30.5972,790100.0
2010-08-04 13:10:00,42.15,42.16,42.12,42.14,429500.0,30.59,30.5972,30.5682,30.5827,429500.0
2010-08-04 13:20:00,42.15,42.19,42.13,42.16,937900.0,30.59,30.619,30.5754,30.5972,937900.0
2010-08-04 13:30:00,42.16,42.22,42.14,42.2,593800.0,30.5972,30.6408,30.5827,30.6262,593800.0
2010-08-04 13:40:00,42.21,42.22,42.05,42.21,766100.0,30.6335,30.6408,30.5174,30.6335,766100.0
2010-08-04 13:50:00,42.21,42.21,42.15,42.18,316900.0,30.6335,30.6335,30.59,30.6117,316900.0
2010-08-04 14:00:00,42.18,42.25,42.17,42.23,937300.0,30.6117,30.6625,30.6045,30.648,937300.0
2010-08-04 14:10:00,42.24,42.28,42.23,42.24,820500.0,30.6553,30.6843,30.648,30.6553,820500.0
2010-08-04 14:20:00,42.24,42.26,42.2,42.25,421200.0,30.6553,30.6698,30.6262,30.6625,421200.0
2010-08-04 14:30:00,42.26,42.29,42.24,42.25,628500.0,30.6698,30.6916,30.6553,30.6625,628500.0
2010-08-04 14:40:00,42.25,42.31,42.25,42.3,755200.0,30.6625,30.7061,30.6625,30.6988,755200.0
2010-08-04 14:50:00,42.31,42.34,42.28,42.31,1151000.0,30.7061,30.7278,30.6843,30.7061,1151000.0
2010-08-04 15:00:00,42.31,42.31,42.27,42.3,966100.0,30.7061,30.7061,30.677,30.6988,966100.0
2010-08-04 15:10:00,42.29,42.37,42.28,42.36,1282700.0,30.6916,30.7496,30.6843,30.7424,1282700.0
2010-08-04 15:20:00,42.36,42.42,42.35,42.42,2207800.0,30.7424,30.7859,30.7351,30.7859,2207800.0
2010-08-04 15:30:00,42.42,42.43,42.39,42.42,2327200.0,30.7859,30.7932,30.7641,30.7859,2327200.0
2010-08-04 15:40:00,42.42,42.43,42.36,42.37,1456900.0,30.7859,30.7932,30.7424,30.7496,1456900.0
2010-08-04 15:50:00,42.38,42.38,42.25,42.32,2528700.0,30.7569,30.7569,30.6625,30.7133,2528700.0
2010-08-05 09:30:00,42.02,42.04,41.87,41.98,3714900.0,30.4956,30.5101,30.3867,30.4666,3714900.0
2010-08-05 09:40:00,41.98,42.08,41.98,42.07,1702200.0,30.4666,30.5392,30.4666,30.5319,1702200.0
2010-08-05 09:50:00,42.08,42.12,42.05,42.08,1345600.0,30.5392,30.5682,30.5174,30.5392,1345600.0
2010-08-05 10:00:00,42.08,42.13,42.06,42.08,2425500.0,30.5392,30.5754,30.5246,30.5392,2425500.0
2010-08-05 10:10:00,42.08,42.13,42.05,42.07,1233100.0,30.5392,30.5754,30.5174,30.5319,1233100.0
2010-08-05 10:20:00,42.06,42.17,42.06,42.16,1071500.0,30.5246,30.6045,30.5246,30.5972,1071500.0
2010-08-05 10:30:00,42.15,42.17,42.09,42.11,997100.0,30.59,30.6045,30.5464,30.5609,997100.0
2010-08-05 10:40:00,42.12,42.13,42.05,42.1,934100.0,30.5682,30.5754,30.5174,30.5537,934100.0
2010-08-05 10:50:00,42.1,42.1,41.96,41.99,811700.0,30.5537,30.5537,30.4521,30.4738,811700.0
2010-08-05 11:00:00,41.99,42.04,41.95,42.02,1678500.0,30.4738,30.5101,30.4448,30.4956,1678500.0
2010-08-05 11:10:00,42.01,42.1,41.99,42.08,1535000.0,30.4884,30.5537,30.4738,30.5392,1535000.0
2010-08-05 11:20:00,42.08,42.1,42.06,42.09,712400.0,30.5392,30.5537,30.5246,30.5464,712400.0
2010-08-05 11:30:00,42.09,42.1,42.02,42.07,830400.0,30.5464,30.5537,30.4956,30.5319,830400.0
2010-08-05 11:40:00,42.07,42.13,42.03,42.05,1876900.0,30.5319,30.5754,30.5029,30.5174,1876900.0
2010-08-05 11:50:00,42.04,42.08,42.01,42.02,587200.0,30.5101,30.5392,30.4884,30.4956,587200.0
2010-08-05 12:00:00,42.03,42.09,42.01,42.04,563700.0,30.5029,30.5464,30.4884,30.5101,563700.0
2010-08-05 12:10:00,42.03,42.09,42.03,42.06,575900.0,30.5029,30.5464,30.5029,30.5246,575900.0
2010-08-05 12:20:00,42.06,42.08,42.04,42.06,529700.0,30.5246,30.5392,30.5101,30.5246,529700.0
2010-08-05 12:30:00,42.07,42.08,42.03,42.04,1228000.0,30.5319,30.5392,30.5029,30.5101,1228000.0
2010-08-05 12:40:00,42.04,42.07,42.02,42.06,427200.0,30.5101,30.5319,30.4956,30.5246,427200.0
2010-08-05 12:50:00,42.06,42.07,42.04,42.07,289700.0,30.5246,30.5319,30.5101,30.5319,289700.0
2010-08-05 13:00:00,42.06,42.08,42.02,42.03,266400.0,30.5246,30.5392,30.4956,30.5029,266400.0
2010-08-05 13:10:00,42.03,42.05,42.0,42.01,284700.0,30.5029,30.5174,30.4811,30.4884,284700.0
2010-08-05 13:20:00,42.01,42.07,42.0,42.06,911500.0,30.4884,30.5319,30.4811,30.5246,911500.0
2010-08-05 13:30:00,42.07,42.09,42.06,42.06,967200.0,30.5319,30.5464,30.5246,30.5246,967200.0
2010-08-05 13:40:00,42.06,42.12,42.06,42.11,390600.0,30.5246,30.5682,30.5246,30.5609,390600.0
2010-08-05 13:50:00,42.11,42.17,42.1,42.15,652400.0,30.5609,30.6045,30.5537,30.59,652400.0
2010-08-05 14:00:00,42.15,42.16,42.12,42.15,397600.0,30.59,30.5972,30.5682,30.59,397600.0
2010-08-05 14:10:00,42.15,42.18,42.13,42.14,626300.0,30.59,30.6117,30.5754,30.5827,626300.0
2010-08-05 14:20:00,42.14,42.16,42.11,42.14,479400.0,30.5827,30.5972,30.5609,30.5827,479400.0
2010-08-05 14:30:00,42.14,42.14,42.11,42.12,530200.0,30.5827,30.5827,30.5609,30.5682,530200.0
2010-08-05 14:40:00,42.15,42.15,42.11,42.14,578600.0,30.59,30.59,30.5609,30.5827,578600.0
2010-08-05 14:50:00,42.14,42.15,42.11,42.14,704800.0,30.5827,30.59,30.5609,30.5827,704800.0
2010-08-05 15:00:00,42.14,42.2,42.13,42.18,619400.0,30.5827,30.6262,30.5754,30.6117,619400.0
2010-08-05 15:10:00,42.17,42.2,42.16,42.18,594300.0,30.6045,30.6262,30.5972,30.6117,594300.0
2010-08-05 15:20:00,42.18,42.2,42.15,42.16,654000.0,30.6117,30.6262,30.59,30.5972,654000.0
2010-08-05 15:30:00,42.15,42.17,42.12,42.14,801000.0,30.59,30.6045,30.5682,30.5827,801000.0
2010-08-05 15:40:00,42.15,42.17,42.13,42.15,1016800.0,30.59,30.6045,30.5754,30.59,1016800.0
2010-08-05 15:50:00,42.15,42.17,42.1,42.16,2717300.0,30.59,30.6045,30.5537,30.5972,2717300.0
2010-08-06 09:30:00,41.87,42.03,41.85,41.99,1719800.0,30.3867,30.5029,30.3722,30.4738,1719800.0
2010-08-06 09:40:00,42.0,42.13,42.0,42.08,2015000.0,30.4811,30.5754,30.4811,30.5392,2015000.0
2010-08-06 09:50:00,42.08,42.15,42.03,42.14,3548000.0,30.5392,30.59,30.5029,30.5827,3548000.0
2010-08-06 10:00:00,42.14,42.17,42.1,42.14,3895500.0,30.5827,30.6045,30.5537,30.5827,3895500.0
2010-08-06 10:10:00,42.13,42.19,42.11,42.15,1006600.0,30.5754,30.619,30.5609,30.59,1006600.0
2010-08-06 10:20:00,42.15,42.15,42.06,42.09,602600.0,30.59,30.59,30.5246,30.5464,602600.0
2010-08-06 10:30:00,42.08,42.11,42.01,42.02,448100.0,30.5392,30.5609,30.4884,30.4956,448100.0
2010-08-06 10:40:00,42.01,42.01,41.82,41.85,2713300.0,30.4884,30.4884,30.3505,30.3722,2713300.0
2010-08-06 10:50:00,41.85,41.88,41.68,41.72,4447000.0,30.3722,30.394,30.2489,30.2779,4447000.0
2010-08-06 11:00:00,41.72,41.72,41.6,41.64,7119900.0,30.2779,30.2779,30.1908,30.2198,7119900.0
2010-08-06 11:10:00,41.63,41.76,41.63,41.73,4469000.0,30.2126,30.3069,30.2126,30.2851,4469000.0
2010-08-06 11:20:00,41.73,41.82,41.71,41.8,993400.0,30.2851,30.3505,30.2706,30.3359,993400.0
2010-08-06 11:30:00,41.79,41.83,41.75,41.82,831000.0,30.3287,30.3577,30.2997,30.3505,831000.0
2010-08-06 11:40:00,41.83,41.83,41.77,41.77,857000.0,30.3577,30.3577,30.3142,30.3142,857000.0
2010-08-06 11:50:00,41.77,41.81,41.73,41.74,523000.0,30.3142,30.3432,30.2851,30.2924,523000.0
2010-08-06 12:00:00,41.74,41.79,41.72,41.79,741000.0,30.2924,30.3287,30.2779,30.3287,741000.0
2010-08-06 12:10:00,41.79,41.79,41.73,41.75,527400.0,30.3287,30.3287,30.2851,30.2997,527400.0
2010-08-06 12:20:00,41.76,41.77,41.71,41.75,1599000.0,30.3069,30.3142,30.2706,30.2997,1599000.0
2010-08-06 12:30:00,41.75,41.78,41.73,41.78,516000.0,30.2997,30.3214,30.2851,30.3214,516000.0
2010-08-06 12:40:00,41.78,41.83,41.77,41.83,1178400.0,30.3214,30.3577,30.3142,30.3577,1178400.0
2010-08-06 12:50:00,41.83,41.84,41.73,41.74,1182200.0,30.3577,30.365,30.2851,30.2924,1182200.0
2010-08-06 13:00:00,41.74,41.79,41.74,41.74,403800.0,30.2924,30.3287,30.2924,30.2924,403800.0
2010-08-06 13:10:00,41.74,41.77,41.72,41.76,534700.0,30.2924,30.3142,30.2779,30.3069,534700.0
2010-08-06 13:20:00,41.75,41.8,41.75,41.78,269800.0,30.2997,30.3359,30.2997,30.3214,269800.0
2010-08-06 13:30:00,41.78,41.79,41.73,41.75,325200.0,30.3214,30.3287,30.2851,30.2997,325200.0
2010-08-06 13:40:00,41.74,41.82,41.73,41.79,435600.0,30.2924,30.3505,30.2851,30.3287,435600.0
2010-08-06 13:50:00,41.79,41.8,41.76,41.77,551200.0,30.3287,30.3359,30.3069,30.3142,551200.0
2010-08-06 14:00:00,41.77,41.81,41.72,41.81,487000.0,30.3142,30.3432,30.2779,30.3432,487000.0
2010-08-06 14:10:00,41.81,41.84,41.78,41.83,855700.0,30.3432,30.365,30.3214,30.3577,855700.0
2010-08-06 14:20:00,41.83,41.87,41.82,41.87,787400.0,30.3577,30.3867,30.3505,30.3867,787400.0
2010-08-06 14:30:00,41.87,41.89,41.83,41.86,849200.0,30.3867,30.4013,30.3577,30.3795,849200.0
2010-08-06 14:40:00,41.87,41.99,41.86,41.96,1012200.0,30.3867,30.4738,30.3795,30.4521,1012200.0
2010-08-06 14:50:00,41.96,42.04,41.96,42.02,2041700.0,30.4521,30.5101,30.4521,30.4956,2041700.0
2010-08-06 15:00:00,42.01,42.06,41.94,41.99,977200.0,30.4884,30.5246,30.4375,30.4738,977200.0
2010-08-06 15:10:00,41.99,42.02,41.93,42.02,750900.0,30.4738,30.4956,30.4303,30.4956,750900.0
2010-08-06 15:20:00,42.02,42.09,42.0,42.03,689500.0,30.4956,30.5464,30.4811,30.5029,689500.0
2010-08-06 15:30:00,42.03,42.07,41.99,42.05,910100.0,30.5029,30.5319,30.4738,30.5174,910100.0
2010-08-06 15:40:00,42.05,42.11,42.02,42.1,1765000.0,30.5174,30.5609,30.4956,30.5537,1765000.0
2010-08-06 15:50:00,42.11,42.11,42.0,42.07,2968800.0,30.5609,30.5609,30.4811,30.5319,2968800.0
2010-08-09 09:30:00,42.36,42.39,42.25,42.3,2479400.0,30.7424,30.7641,30.6625,30.6988,2479400.0
2010-08-09 09:40:00,42.3,42.3,42.19,42.23,1732400.0,30.6988,30.6988,30.619,30.648,1732400.0
2010-08-09 09:50:00,42.23,42.24,42.16,42.22,542400.0,30.648,30.6553,30.5972,30.6408,542400.0
2010-08-09 10:00:00,42.21,42.26,42.21,42.26,553700.0,30.6335,30.6698,30.6335,30.6698,553700.0
2010-08-09 10:10:00,42.26,42.3,42.26,42.27,595200.0,30.6698,30.6988,30.6698,30.677,595200.0
2010-08-09 10:20:00,42.26,42.27,42.19,42.22,679500.0,30.6698,30.677,30.619,30.6408,679500.0
2010-08-09 10:30:00,42.22,42.29,42.22,42.27,381700.0,30.6408,30.6916,30.6408,30.677,381700.0
2010-08-09 10:40:00,42.27,42.35,42.23,42.25,892600.0,30.677,30.7351,30.648,30.6625,892600.0
2010-08-09 10:50:00,42.24,42.28,42.21,42.27,501200.0,30.6553,30.6843,30.6335,30.677,501200.0
2010-08-09 11:00:00,42.27,42.29,42.26,42.28,400800.0,30.677,30.6916,30.6698,30.6843,400800.0
2010-08-09 11:10:00,42.29,42.33,42.29,42.32,553800.0,30.6916,30.7206,30.6916,30.7133,553800.0
2010-08-09 11:20:00,42.32,42.34,42.3,42.3,477100.0,30.7133,30.7278,30.6988,30.6988,477100.0
2010-08-09 11:30:00,42.3,42.36,42.28,42.33,1761700.0,30.6988,30.7424,30.6843,30.7206,1761700.0
2010-08-09 11:40:00,42.34,42.34,42.31,42.34,248600.0,30.7278,30.7278,30.7061,30.7278,248600.0
2010-08-09 11:50:00,42.34,42.34,42.29,42.3,225000.0,30.7278,30.7278,30.6916,30.6988,225000.0
2010-08-09 12:00:00,42.3,42.32,42.28,42.3,705400.0,30.6988,30.7133,30.6843,30.6988,705400.0
2010-08-09 12:10:00,42.3,42.33,42.29,42.31,213300.0,30.6988,30.7206,30.6916,30.7061,213300.0
2010-08-09 12:20:00,42.31,42.31,42.26,42.28,431300.0,30.7061,30.7061,30.6698,30.6843,431300.0
2010-08-09 12:30:00,42.28,42.28,42.25,42.25,290200.0,30.6843,30.6843,30.6625,30.6625,290200.0
2010-08-09 12:40:00,42.25,42.27,42.24,42.26,725000.0,30.6625,30.677,30.6553,30.6698,725000.0
2010-08-09 12:50:00,42.25,42.27,42.23,42.27,286100.0,30.6625,30.677,30.648,30.677,286100.0
2010-08-09 13:00:00,42.27,42.27,42.25,42.25,148800.0,30.677,30.677,30.6625,30.6625,148800.0
2010-08-09 13:10:00,42.26,42.29,42.25,42.28,234000.0,30.6698,30.6916,30.6625,30.6843,234000.0
2010-08-09 13:20:00,42.29,42.29,42.22,42.22,496100.0,30.6916,30.6916,30.6408,30.6408,496100.0
2010-08-09 13:30:00,42.23,42.25,42.22,42.24,173500.0,30.648,30.6625,30.6408,30.6553,173500.0
2010-08-09 13:40:00,42.23,42.28,42.22,42.26,599300.0,30.648,30.6843,30.6408,30.6698,599300.0
2010-08-09 13:50:00,42.26,42.3,42.25,42.28,256200.0,30.6698,30.6988,30.6625,30.6843,256200.0
2010-08-09 14:00:00,42.28,42.3,42.28,42.29,462100.0,30.6843,30.6988,30.6843,30.6916,462100.0
2010-08-09 14:10:00,42.29,42.3,42.28,42.29,359800.0,30.6916,30.6988,30.6843,30.6916,359800.0
2010-08-09 14:20:00,42.29,42.3,42.28,42.28,325800.0,30.6916,30.6988,30.6843,30.6843,325800.0
2010-08-09 14:30:00,42.28,42.31,42.28,42.3,761700.0,30.6843,30.7061,30.6843,30.6988,761700.0
2010-08-09 14:40:00,42.29,42.35,42.29,42.34,632500.0,30.6916,30.7351,30.6916,30.7278,632500.0
2010-08-09 14:50:00,42.34,42.37,42.33,42.37,261700.0,30.7278,30.7496,30.7206,30.7496,261700.0
2010-08-09 15:00:00,42.36,42.37,42.3,42.32,544700.0,30.7424,30.7496,30.6988,30.7133,544700.0
2010-08-09 15:10:00,42.31,42.32,42.27,42.27,529800.0,30.7061,30.7133,30.677,30.677,529800.0
2010-08-09 15:20:00,42.28,42.29,42.26,42.29,511200.0,30.6843,30.6916,30.6698,30.6916,511200.0
2010-08-09 15:30:00,42.29,42.31,42.28,42.31,510300.0,30.6916,30.7061,30.6843,30.7061,510300.0
2010-08-09 15:40:00,42.31,42.35,42.3,42.32,943000.0,30.7061,30.7351,30.6988,30.7133,943000.0
2010-08-09 15:50:00,42.32,42.33,42.27,42.28,2022800.0,30.7133,30.7206,30.677,30.6843,2022800.0
2010-08-10 09:30:00,41.56,41.67,41.51,41.56,6863000.0,30.1618,30.2416,30.1255,30.1618,6863000.0
2010-08-10 09:40:00,41.56,41.56,41.42,41.51,2082000.0,30.1618,30.1618,30.0602,30.1255,2082000.0
2010-08-10 09:50:00,41.51,41.55,41.42,41.55,1967900.0,30.1255,30.1545,30.0602,30.1545,1967900.0
2010-08-10 10:00:00,41.54,41.59,41.48,41.58,1246200.0,30.1473,30.1835,30.1037,30.1763,1246200.0
2010-08-10 10:10:00,41.57,41.62,41.54,41.59,3274900.0,30.169,30.2053,30.1473,30.1835,3274900.0
2010-08-10 10:20:00,41.6,41.61,41.57,41.59,844900.0,30.1908,30.1981,30.169,30.1835,844900.0
2010-08-10 10:30:00,41.58,41.58,41.53,41.56,539700.0,30.1763,30.1763,30.14,30.1618,539700.0
2010-08-10 10:40:00,41.56,41.58,41.53,41.54,616600.0,30.1618,30.1763,30.14,30.1473,616600.0
2010-08-10 10:50:00,41.53,41.54,41.48,41.52,576200.0,30.14,30.1473,30.1037,30.1327,576200.0
2010-08-10 11:00:00,41.52,41.56,41.52,41.56,462300.0,30.1327,30.1618,30.1327,30.1618,462300.0
2010-08-10 11:10:00,41.56,41.59,41.55,41.57,656100.0,30.1618,30.1835,30.1545,30.169,656100.0
2010-08-10 11:20:00,41.57,41.57,41.53,41.54,618500.0,30.169,30.169,30.14,30.1473,618500.0
2010-08-10 11:30:00,41.54,41.6,41.53,41.6,1038900.0,30.1473,30.1908,30.14,30.1908,1038900.0
2010-08-10 11:40:00,41.59,41.6,41.5,41.6,729500.0,30.1835,30.1908,30.1182,30.1908,729500.0
2010-08-10 11:50:00,41.59,41.61,41.58,41.59,1217600.0,30.1835,30.1981,30.1763,30.1835,1217600.0
2010-08-10 12:00:00,41.6,41.6,41.57,41.58,591100.0,30.1908,30.1908,30.169,30.1763,591100.0
2010-08-10 12:10:00,41.58,41.6,41.57,41.59,151100.0,30.1763,30.1908,30.169,30.1835,151100.0
2010-08-10 12:20:00,41.59,41.6,41.58,41.6,127200.0,30.1835,30.1908,30.1763,30.1908,127200.0
2010-08-10 12:30:00,41.59,41.6,41.58,41.58,429300.0,30.1835,30.1908,30.1763,30.1763,429300.0
2010-08-10 12:40:00,41.58,41.6,41.57,41.59,421600.0,30.1763,30.1908,30.169,30.1835,421600.0
2010-08-10 12:50:00,41.58,41.59,41.57,41.58,199900.0,30.1763,30.1835,30.169,30.1763,199900.0
2010-08-10 13:00:00,41.58,41.59,41.56,41.56,339100.0,30.1763,30.1835,30.1618,30.1618,339100.0
2010-08-10 13:10:00,41.56,41.6,41.55,41.56,1351100.0,30.1618,30.1908,30.1545,30.1618,1351100.0
2010-08-10 13:20:00,41.56,41.57,41.52,41.52,970800.0,30.1618,30.169,30.1327,30.1327,970800.0
2010-08-10 13:30:00,41.53,41.56,41.51,41.55,629700.0,30.14,30.1618,30.1255,30.1545,629700.0
2010-08-10 13:40:00,41.55,41.59,41.54,41.58,377900.0,30.1545,30.1835,30.1473,30.1763,377900.0
2010-08-10 13:50:00,41.57,41.6,41.55,41.59,498600.0,30.169,30.1908,30.1545,30.1835,498600.0
2010-08-10 14:00:00,41.58,41.64,41.58,41.6,1023600.0,30.1763,30.2198,30.1763,30.1908,1023600.0
2010-08-10 14:10:00,41.6,41.82,41.53,41.7,8082100.0,30.1908,30.3505,30.14,30.2634,8082100.0
2010-08-10 14:20:00,41.69,41.82,41.66,41.76,2567800.0,30.2561,30.3505,30.2343,30.3069,2567800.0
2010-08-10 14:30:00,41.76,41.93,41.6,41.9,2495100.0,30.3069,30.4303,30.1908,30.4085,2495100.0
2010-08-10 14:40:00,41.9,41.99,41.89,41.93,1664200.0,30.4085,30.4738,30.4013,30.4303,1664200.0
2010-08-10 14:50:00,41.93,41.93,41.83,41.85,906500.0,30.4303,30.4303,30.3577,30.3722,906500.0
2010-08-10 15:00:00,41.84,41.93,41.84,41.91,1251600.0,30.365,30.4303,30.365,30.4158,1251600.0
2010-08-10 15:10:00,41.9,41.91,41.68,41.72,1271100.0,30.4085,30.4158,30.2489,30.2779,1271100.0
2010-08-10 15:20:00,41.71,41.78,41.68,41.78,1418900.0,30.2706,30.3214,30.2489,30.3214,1418900.0
2010-08-10 15:30:00,41.78,41.86,41.7,41.79,1116400.0,30.3214,30.3795,30.2634,30.3287,1116400.0
2010-08-10 15:40:00,41.8,41.87,41.78,41.81,1253100.0,30.3359,30.3867,30.3214,30.3432,1253100.0
2010-08-10 15:50:00,41.81,41.82,41.71,41.73,4493100.0,30.3432,30.3505,30.2706,30.2851,4493100.0
2010-08-11 09:30:00,40.84,40.85,40.69,40.77,5285900.0,29.6392,29.6465,29.5304,29.5884,5285900.0
2010-08-11 09:40:00,40.78,40.79,40.69,40.78,4275300.0,29.5957,29.6029,29.5304,29.5957,4275300.0
2010-08-11 09:50:00,40.78,40.78,40.6,40.67,3411300.0,29.5957,29.5957,29.4651,29.5159,3411300.0
2010-08-11 10:00:00,40.66,40.74,40.64,40.7,1343500.0,29.5086,29.5667,29.4941,29.5376,1343500.0
2010-08-11 10:10:00,40.7,40.71,40.58,40.59,1924800.0,29.5376,29.5449,29.4505,29.4578,1924800.0
2010-08-11 10:20:00,40.59,40.65,40.58,40.63,1480700.0,29.4578,29.5013,29.4505,29.4868,1480700.0
2010-08-11 10:30:00,40.62,40.62,40.51,40.56,1991200.0,29.4796,29.4796,29.3997,29.436,1991200.0
2010-08-11 10:40:00,40.57,40.57,40.47,40.5,1948700.0,29.4433,29.4433,29.3707,29.3925,1948700.0
2010-08-11 10:50:00,40.5,40.52,40.45,40.47,2221800.0,29.3925,29.407,29.3562,29.3707,2221800.0
2010-08-11 11:00:00,40.47,40.49,40.4,40.4,5160200.0,29.3707,29.3852,29.3199,29.3199,5160200.0
2010-08-11 11:10:00,40.41,40.41,40.32,40.34,1471500.0,29.3272,29.3272,29.2618,29.2764,1471500.0
2010-08-11 11:20:00,40.34,40.47,40.33,40.46,1902800.0,29.2764,29.3707,29.2691,29.3635,1902800.0
2010-08-11 11:30:00,40.46,40.55,40.45,40.55,2318200.0,29.3635,29.4288,29.3562,29.4288,2318200.0
2010-08-11 11:40:00,40.55,40.57,40.51,40.57,1579400.0,29.4288,29.4433,29.3997,29.4433,1579400.0
2010-08-11 11:50:00,40.57,40.57,40.53,40.55,660700.0,29.4433,29.4433,29.4143,29.4288,660700.0
2010-08-11 12:00:00,40.55,40.57,40.51,40.57,603900.0,29.4288,29.4433,29.3997,29.4433,603900.0
2010-08-11 12:10:00,40.57,40.58,40.54,40.54,502300.0,29.4433,29.4505,29.4215,29.4215,502300.0
2010-08-11 12:20:00,40.54,40.57,40.54,40.55,283800.0,29.4215,29.4433,29.4215,29.4288,283800.0
2010-08-11 12:30:00,40.56,40.58,40.51,40.53,685100.0,29.436,29.4505,29.3997,29.4143,685100.0
2010-08-11 12:40:00,40.52,40.52,40.43,40.45,853200.0,29.407,29.407,29.3417,29.3562,853200.0
2010-08-11 12:50:00,40.44,40.48,40.43,40.47,1081200.0,29.3489,29.378,29.3417,29.3707,1081200.0
2010-08-11 13:00:00,40.48,40.56,40.47,40.55,767700.0,29.378,29.436,29.3707,29.4288,767700.0
2010-08-11 13:10:00,40.55,40.61,40.53,40.61,408700.0,29.4288,29.4723,29.4143,29.4723,408700.0
2010-08-11 13:20:00,40.6,40.61,40.55,40.57,602100.0,29.4651,29.4723,29.4288,29.4433,602100.0
2010-08-11 13:30:00,40.57,40.61,40.56,40.57,624300.0,29.4433,29.4723,29.436,29.4433,624300.0
2010-08-11 13:40:00,40.57,40.6,40.56,40.58,607500.0,29.4433,29.4651,29.436,29.4505,607500.0
2010-08-11 13:50:00,40.58,40.59,40.54,40.56,261800.0,29.4505,29.4578,29.4215,29.436,261800.0
2010-08-11 14:00:00,40.56,40.62,40.55,40.62,504800.0,29.436,29.4796,29.4288,29.4796,504800.0
2010-08-11 14:10:00,40.61,40.64,40.56,40.57,1138200.0,29.4723,29.4941,29.436,29.4433,1138200.0
2010-08-11 14:20:00,40.56,40.63,40.56,40.6,1280400.0,29.436,29.4868,29.436,29.4651,1280400.0
2010-08-11 14:30:00,40.6,40.61,40.51,40.53,3178600.0,29.4651,29.4723,29.3997,29.4143,3178600.0
2010-08-11 14:40:00,40.52,40.53,40.47,40.51,491900.0,29.407,29.4143,29.3707,29.3997,491900.0
2010-08-11 14:50:00,40.51,40.52,40.45,40.49,825800.0,29.3997,29.407,29.3562,29.3852,825800.0
2010-08-11 15:00:00,40.5,40.52,40.47,40.51,1287100.0,29.3925,29.407,29.3707,29.3997,1287100.0
2010-08-11 15:10:00,40.51,40.52,40.39,40.44,2884500.0,29.3997,29.407,29.3127,29.3489,2884500.0
2010-08-11 15:20:00,40.44,40.45,40.4,40.44,2666200.0,29.3489,29.3562,29.3199,29.3489,2666200.0
2010-08-11 15:30:00,40.43,40.5,40.42,40.46,2719700.0,29.3417,29.3925,29.3344,29.3635,2719700.0
2010-08-11 15:40:00,40.46,40.47,40.39,40.43,3948600.0,29.3635,29.3707,29.3127,29.3417,3948600.0
2010-08-11 15:50:00,40.42,40.42,40.33,40.39,11912400.0,29.3344,29.3344,29.2691,29.3127,11912400.0
2010-08-12 09:30:00,40.01,40.21,39.97,40.19,4010500.0,29.0369,29.182,29.0078,29.1675,4010500.0
2010-08-12 09:40:00,40.19,40.33,40.18,40.31,1818400.0,29.1675,29.2691,29.1602,29.2546,1818400.0
2010-08-12 09:50:00,40.31,40.33,40.2,40.31,2563600.0,29.2546,29.2691,29.1748,29.2546,2563600.0
2010-08-12 10:00:00,40.31,40.49,40.3,40.47,3544200.0,29.2546,29.3852,29.2473,29.3707,3544200.0
2010-08-12 10:10:00,40.47,40.5,40.35,40.36,1563300.0,29.3707,29.3925,29.2836,29.2909,1563300.0
2010-08-12 10:20:00,40.36,40.4,40.28,40.3,1173800.0,29.2909,29.3199,29.2328,29.2473,1173800.0
2010-08-12 10:30:00,40.3,40.39,40.28,40.38,867700.0,29.2473,29.3127,29.2328,29.3054,867700.0
2010-08-12 10:40:00,40.39,40.52,40.36,40.47,1360700.0,29.3127,29.407,29.2909,29.3707,1360700.0
2010-08-12 10:50:00,40.47,40.54,40.44,40.45,676900.0,29.3707,29.4215,29.3489,29.3562,676900.0
2010-08-12 11:00:00,40.45,40.48,40.4,40.43,475400.0,29.3562,29.378,29.3199,29.3417,475400.0
2010-08-12 11:10:00,40.42,40.49,40.38,40.49,446900.0,29.3344,29.3852,29.3054,29.3852,446900.0
2010-08-12 11:20:00,40.49,40.54,40.47,40.53,757900.0,29.3852,29.4215,29.3707,29.4143,757900.0
2010-08-12 11:30:00,40.52,40.56,40.44,40.49,661100.0,29.407,29.436,29.3489,29.3852,661100.0
2010-08-12 11:40:00,40.49,40.52,40.44,40.47,391300.0,29.3852,29.407,29.3489,29.3707,391300.0
2010-08-12 11:50:00,40.47,40.51,40.46,40.47,365500.0,29.3707,29.3997,29.3635,29.3707,365500.0
2010-08-12 12:00:00,40.47,40.48,40.42,40.48,385600.0,29.3707,29.378,29.3344,29.378,385600.0
2010-08-12 12:10:00,40.48,40.53,40.46,40.49,386600.0,29.378,29.4143,29.3635,29.3852,386600.0
2010-08-12 12:20:00,40.5,40.51,40.47,40.49,192900.0,29.3925,29.3997,29.3707,29.3852,192900.0
2010-08-12 12:30:00,40.49,40.52,40.48,40.52,254100.0,29.3852,29.407,29.378,29.407,254100.0
2010-08-12 12:40:00,40.51,40.53,40.49,40.53,400100.0,29.3997,29.4143,29.3852,29.4143,400100.0
2010-08-12 12:50:00,40.53,40.56,40.51,40.56,638300.0,29.4143,29.436,29.3997,29.436,638300.0
2010-08-12 13:00:00,40.56,40.58,40.52,40.53,467700.0,29.436,29.4505,29.407,29.4143,467700.0
2010-08-12 13:10:00,40.53,40.54,40.51,40.52,181800.0,29.4143,29.4215,29.3997,29.407,181800.0
2010-08-12 13:20:00,40.53,40.54,40.45,40.47,354000.0,29.4143,29.4215,29.3562,29.3707,354000.0
2010-08-12 13:30:00,40.46,40.48,40.44,40.46,275900.0,29.3635,29.378,29.3489,29.3635,275900.0
2010-08-12 13:40:00,40.47,40.47,40.39,40.39,325100.0,29.3707,29.3707,29.3127,29.3127,325100.0
2010-08-12 13:50:00,40.4,40.4,40.32,40.34,1032800.0,29.3199,29.3199,29.2618,29.2764,1032800.0
2010-08-12 14:00:00,40.34,40.38,40.32,40.38,358400.0,29.2764,29.3054,29.2618,29.3054,358400.0
2010-08-12 14:10:00,40.38,40.41,40.37,40.39,148800.0,29.3054,29.3272,29.2981,29.3127,148800.0
2010-08-12 14:20:00,40.39,40.4,40.34,40.39,332700.0,29.3127,29.3199,29.2764,29.3127,332700.0
2010-08-12 14:30:00,40.39,40.39,40.3,40.33,893900.0,29.3127,29.3127,29.2473,29.2691,893900.0
2010-08-12 14:40:00,40.32,40.33,40.29,40.31,994000.0,29.2618,29.2691,29.2401,29.2546,994000.0
2010-08-12 14:50:00,40.31,40.38,40.3,40.35,632900.0,29.2546,29.3054,29.2473,29.2836,632900.0
2010-08-12 15:00:00,40.35,40.47,40.34,40.47,957700.0,29.2836,29.3707,29.2764,29.3707,957700.0
2010-08-12 15:10:00,40.46,40.51,40.41,40.42,739400.0,29.3635,29.3997,29.3272,29.3344,739400.0
2010-08-12 15:20:00,40.41,40.47,40.41,40.46,756600.0,29.3272,29.3707,29.3272,29.3635,756600.0
2010-08-12 15:30:00,40.46,40.55,40.45,40.47,1716800.0,29.3635,29.4288,29.3562,29.3707,1716800.0
2010-08-12 15:40:00,40.47,40.47,40.35,40.45,2767600.0,29.3707,29.3707,29.2836,29.3562,2767600.0
2010-08-12 15:50:00,40.44,40.5,40.42,40.48,3170700.0,29.3489,29.3925,29.3344,29.378,3170700.0
2010-08-13 09:30:00,40.63,40.77,40.62,40.67,2390300.0,29.4868,29.5884,29.4796,29.5159,2390300.0
2010-08-13 09:40:00,40.67,40.74,40.61,40.67,1400200.0,29.5159,29.5667,29.4723,29.5159,1400200.0
2010-08-13 09:50:00,40.67,40.8,40.63,40.79,1613900.0,29.5159,29.6102,29.4868,29.6029,1613900.0
2010-08-13 10:00:00,40.79,40.82,40.65,40.79,1160400.0,29.6029,29.6247,29.5013,29.6029,1160400.0
2010-08-13 10:10:00,40.79,40.81,40.72,40.76,1024200.0,29.6029,29.6175,29.5521,29.5812,1024200.0
2010-08-13 10:20:00,40.75,40.76,40.64,40.7,712700.0,29.5739,29.5812,29.4941,29.5376,712700.0
2010-08-13 10:30:00,40.7,40.73,40.63,40.73,553900.0,29.5376,29.5594,29.4868,29.5594,553900.0
2010-08-13 10:40:00,40.73,40.73,40.6,40.62,590000.0,29.5594,29.5594,29.4651,29.4796,590000.0
2010-08-13 10:50:00,40.62,40.64,40.57,40.63,594000.0,29.4796,29.4941,29.4433,29.4868,594000.0
2010-08-13 11:00:00,40.63,40.68,40.59,40.65,424200.0,29.4868,29.5231,29.4578,29.5013,424200.0
2010-08-13 11:10:00,40.64,40.67,40.61,40.61,488300.0,29.4941,29.5159,29.4723,29.4723,488300.0
2010-08-13 11:20:00,40.62,40.63,40.58,40.62,486900.0,29.4796,29.4868,29.4505,29.4796,486900.0
2010-08-13 11:30:00,40.62,40.62,40.51,40.54,881300.0,29.4796,29.4796,29.3997,29.4215,881300.0
2010-08-13 11:40:00,40.55,40.6,40.55,40.59,595100.0,29.4288,29.4651,29.4288,29.4578,595100.0
2010-08-13 11:50:00,40.58,40.6,40.54,40.59,308800.0,29.4505,29.4651,29.4215,29.4578,308800.0
2010-08-13 12:00:00,40.59,40.65,40.59,40.65,185500.0,29.4578,29.5013,29.4578,29.5013,185500.0
2010-08-13 12:10:00,40.65,40.66,40.58,40.64,411000.0,29.5013,29.5086,29.4505,29.4941,411000.0
2010-08-13 12:20:00,40.64,40.67,40.63,40.66,258700.0,29.4941,29.5159,29.4868,29.5086,258700.0
2010-08-13 12:30:00,40.67,40.67,40.55,40.66,346800.0,29.5159,29.5159,29.4288,29.5086,346800.0
2010-08-13 12:40:00,40.65,40.67,40.64,40.66,514200.0,29.5013,29.5159,29.4941,29.5086,514200.0
2010-08-13 12:50:00,40.66,40.68,40.6,40.68,213100.0,29.5086,29.5231,29.4651,29.5231,213100.0
2010-08-13 13:00:00,40.68,40.72,40.68,40.7,629900.0,29.5231,29.5521,29.5231,29.5376,629900.0
2010-08-13 13:10:00,40.7,40.73,40.69,40.72,562500.0,29.5376,29.5594,29.5304,29.5521,562500.0
2010-08-13 13:20:00,40.72,40.72,40.69,40.72,309700.0,29.5521,29.5521,29.5304,29.5521,309700.0
2010-08-13 13:30:00,40.72,40.74,40.69,40.74,136900.0,29.5521,29.5667,29.5304,29.5667,136900.0
2010-08-13 13:40:00,40.74,40.76,40.72,40.72,320100.0,29.5667,29.5812,29.5521,29.5521,320100.0
2010-08-13 13:50:00,40.73,40.75,40.71,40.71,271500.0,29.5594,29.5739,29.5449,29.5449,271500.0
2010-08-13 14:00:00,40.7,40.71,40.67,40.69,272100.0,29.5376,29.5449,29.5159,29.5304,272100.0
2010-08-13 14:10:00,40.69,40.7,40.68,40.68,116700.0,29.5304,29.5376,29.5231,29.5231,116700.0
2010-08-13 14:20:00,40.68,40.69,40.64,40.69,337600.0,29.5231,29.5304,29.4941,29.5304,337600.0
2010-08-13 14:30:00,40.68,40.7,40.64,40.66,330800.0,29.5231,29.5376,29.4941,29.5086,330800.0
2010-08-13 14:40:00,40.65,40.68,40.64,40.64,314400.0,29.5013,29.5231,29.4941,29.4941,314400.0
2010-08-13 14:50:00,40.65,40.66,40.63,40.65,309600.0,29.5013,29.5086,29.4868,29.5013,309600.0
2010-08-13 15:00:00,40.65,40.69,40.64,40.69,256500.0,29.5013,29.5304,29.4941,29.5304,256500.0
2010-08-13 15:10:00,40.69,40.69,40.67,40.68,209300.0,29.5304,29.5304,29.5159,29.5231,209300.0
2010-08-13 15:20:00,40.69,40.73,40.68,40.7,1565800.0,29.5304,29.5594,29.5231,29.5376,1565800.0
2010-08-13 15:30:00,40.69,40.72,40.67,40.71,696300.0,29.5304,29.5521,29.5159,29.5449,696300.0
2010-08-13 15:40:00,40.71,40.72,40.62,40.66,847100.0,29.5449,29.5521,29.4796,29.5086,847100.0
2010-08-13 15:50:00,40.65,40.67,40.61,40.66,2132800.0,29.5013,29.5159,29.4723,29.5086,2132800.0
2010-08-16 09:30:00,40.67,40.77,40.56,40.74,2184900.0,29.5159,29.5884,29.436,29.5667,2184900.0
2010-08-16 09:40:00,40.74,40.86,40.74,40.84,1818300.0,29.5667,29.6537,29.5667,29.6392,1818300.0
2010-08-16 09:50:00,40.84,40.84,40.77,40.79,1706700.0,29.6392,29.6392,29.5884,29.6029,1706700.0
2010-08-16 10:00:00,40.79,40.92,40.75,40.91,2194000.0,29.6029,29.6973,29.5739,29.69,2194000.0
2010-08-16 10:10:00,40.9,41.01,40.9,40.98,1315900.0,29.6828,29.7626,29.6828,29.7408,1315900.0
2010-08-16 10:20:00,40.98,41.0,40.91,40.93,970500.0,29.7408,29.7554,29.69,29.7046,970500.0
2010-08-16 10:30:00,40.93,41.01,40.93,40.99,798400.0,29.7046,29.7626,29.7046,29.7481,798400.0
2010-08-16 10:40:00,40.99,41.0,40.95,40.96,700200.0,29.7481,29.7554,29.7191,29.7263,700200.0
2010-08-16 10:50:00,40.95,40.97,40.92,40.94,384700.0,29.7191,29.7336,29.6973,29.7118,384700.0
2010-08-16 11:00:00,40.95,40.97,40.88,40.89,420400.0,29.7191,29.7336,29.6683,29.6755,420400.0
2010-08-16 11:10:00,40.89,40.94,40.88,40.92,547100.0,29.6755,29.7118,29.6683,29.6973,547100.0
2010-08-16 11:20:00,40.91,40.94,40.9,40.91,352900.0,29.69,29.7118,29.6828,29.69,352900.0
2010-08-16 11:30:00,40.91,41.0,40.9,40.98,801000.0,29.69,29.7554,29.6828,29.7408,801000.0
2010-08-16 11:40:00,40.98,41.01,40.95,40.96,388900.0,29.7408,29.7626,29.7191,29.7263,388900.0
2010-08-16 11:50:00,40.96,41.0,40.95,40.97,308000.0,29.7263,29.7554,29.7191,29.7336,308000.0
2010-08-16 12:00:00,40.98,41.03,40.97,41.03,329200.0,29.7408,29.7771,29.7336,29.7771,329200.0
2010-08-16 12:10:00,41.03,41.03,40.98,41.01,241200.0,29.7771,29.7771,29.7408,29.7626,241200.0
2010-08-16 12:20:00,41.02,41.07,41.0,41.07,292600.0,29.7699,29.8062,29.7554,29.8062,292600.0
2010-08-16 12:30:00,41.06,41.1,41.03,41.09,481600.0,29.7989,29.8279,29.7771,29.8207,481600.0
2010-08-16 12:40:00,41.1,41.1,41.06,41.06,405800.0,29.8279,29.8279,29.7989,29.7989,405800.0
2010-08-16 12:50:00,41.07,41.07,41.04,41.07,263100.0,29.8062,29.8062,29.7844,29.8062,263100.0
2010-08-16 13:00:00,41.07,41.08,41.04,41.06,365200.0,29.8062,29.8134,29.7844,29.7989,365200.0
2010-08-16 13:10:00,41.06,41.08,41.05,41.06,388700.0,29.7989,29.8134,29.7916,29.7989,388700.0
2010-08-16 13:20:00,41.05,41.06,41.03,41.04,333900.0,29.7916,29.7989,29.7771,29.7844,333900.0
2010-08-16 13:30:00,41.04,41.06,41.03,41.05,89300.0,29.7844,29.7989,29.7771,29.7916,89300.0
2010-08-16 13:40:00,41.05,41.06,41.03,41.05,226700.0,29.7916,29.7989,29.7771,29.7916,226700.0
2010-08-16 13:50:00,41.05,41.05,40.99,41.0,298300.0,29.7916,29.7916,29.7481,29.7554,298300.0
2010-08-16 14:00:00,41.01,41.04,40.97,40.98,626500.0,29.7626,29.7844,29.7336,29.7408,626500.0
2010-08-16 14:10:00,40.97,41.0,40.93,40.99,577000.0,29.7336,29.7554,29.7046,29.7481,577000.0
2010-08-16 14:20:00,41.0,41.03,40.98,41.0,579700.0,29.7554,29.7771,29.7408,29.7554,579700.0
2010-08-16 14:30:00,41.01,41.02,40.97,41.0,363500.0,29.7626,29.7699,29.7336,29.7554,363500.0
2010-08-16 14:40:00,41.01,41.03,40.95,41.01,618800.0,29.7626,29.7771,29.7191,29.7626,618800.0
2010-08-16 14:50:00,41.01,41.01,40.89,40.89,1209800.0,29.7626,29.7626,29.6755,29.6755,1209800.0
2010-08-16 15:00:00,40.89,40.93,40.88,40.91,654400.0,29.6755,29.7046,29.6683,29.69,654400.0
2010-08-16 15:10:00,40.91,40.93,40.86,40.92,512100.0,29.69,29.7046,29.6537,29.6973,512100.0
2010-08-16 15:20:00,40.92,40.95,40.88,40.93,587500.0,29.6973,29.7191,29.6683,29.7046,587500.0
2010-08-16 15:30:00,40.93,40.97,40.9,40.96,315800.0,29.7046,29.7336,29.6828,29.7263,315800.0
2010-08-16 15:40:00,40.96,41.03,40.95,40.97,1587200.0,29.7263,29.7771,29.7191,29.7336,1587200.0
2010-08-16 15:50:00,40.97,41.05,40.96,41.05,2958100.0,29.7336,29.7916,29.7263,29.7916,2958100.0
2010-08-17 09:30:00,41.48,41.51,41.35,41.4,2341100.0,30.1037,30.1255,30.0094,30.0456,2341100.0
2010-08-17 09:40:00,41.4,41.41,41.31,41.33,1211900.0,30.0456,30.0529,29.9803,29.9948,1211900.0
2010-08-17 09:50:00,41.33,41.41,41.33,41.4,975500.0,29.9948,30.0529,29.9948,30.0456,975500.0
2010-08-17 10:00:00,41.4,41.45,41.39,41.41,636300.0,30.0456,30.0819,30.0384,30.0529,636300.0
2010-08-17 10:10:00,41.41,41.43,41.35,41.36,509700.0,30.0529,30.0674,30.0094,30.0166,509700.0
2010-08-17 10:20:00,41.36,41.41,41.35,41.36,1406300.0,30.0166,30.0529,30.0094,30.0166,1406300.0
2010-08-17 10:30:00,41.36,41.4,41.35,41.38,973000.0,30.0166,30.0456,30.0094,30.0311,973000.0
2010-08-17 10:40:00,41.38,41.46,41.38,41.45,520300.0,30.0311,30.0892,30.0311,30.0819,520300.0
2010-08-17 10:50:00,41.45,41.5,41.44,41.47,1410400.0,30.0819,30.1182,30.0747,30.0965,1410400.0
2010-08-17 11:00:00,41.47,41.53,41.46,41.53,1362500.0,30.0965,30.14,30.0892,30.14,1362500.0
2010-08-17 11:10:00,41.53,41.6,41.52,41.56,998400.0,30.14,30.1908,30.1327,30.1618,998400.0
2010-08-17 11:20:00,41.56,41.58,41.55,41.57,363800.0,30.1618,30.1763,30.1545,30.169,363800.0
2010-08-17 11:30:00,41.57,41.66,41.57,41.65,963200.0,30.169,30.2343,30.169,30.2271,963200.0
2010-08-17 11:40:00,41.66,41.67,41.63,41.64,536100.0,30.2343,30.2416,30.2126,30.2198,536100.0
2010-08-17 11:50:00,41.64,41.65,41.62,41.64,632700.0,30.2198,30.2271,30.2053,30.2198,632700.0
2010-08-17 12:00:00,41.64,41.65,41.61,41.62,199900.0,30.2198,30.2271,30.1981,30.2053,199900.0
2010-08-17 12:10:00,41.62,41.62,41.58,41.59,189300.0,30.2053,30.2053,30.1763,30.1835,189300.0
2010-08-17 12:20:00,41.58,41.59,41.56,41.57,306500.0,30.1763,30.1835,30.1618,30.169,306500.0
2010-08-17 12:30:00,41.56,41.61,41.56,41.6,197000.0,30.1618,30.1981,30.1618,30.1908,197000.0
2010-08-17 12:40:00,41.61,41.61,41.59,41.6,191200.0,30.1981,30.1981,30.1835,30.1908,191200.0
2010-08-17 12:50:00,41.6,41.62,41.57,41.62,479500.0,30.1908,30.2053,30.169,30.2053,479500.0
2010-08-17 13:00:00,41.62,41.63,41.61,41.63,434900.0,30.2053,30.2126,30.1981,30.2126,434900.0
2010-08-17 13:10:00,41.63,41.7,41.62,41.69,623700.0,30.2126,30.2634,30.2053,30.2561,623700.0
2010-08-17 13:20:00,41.69,41.71,41.67,41.7,328700.0,30.2561,30.2706,30.2416,30.2634,328700.0
2010-08-17 13:30:00,41.69,41.72,41.69,41.7,311200.0,30.2561,30.2779,30.2561,30.2634,311200.0
2010-08-17 13:40:00,41.69,41.7,41.67,41.68,182900.0,30.2561,30.2634,30.2416,30.2489,182900.0
2010-08-17 13:50:00,41.68,41.69,41.62,41.63,356200.0,30.2489,30.2561,30.2053,30.2126,356200.0
2010-08-17 14:00:00,41.64,41.66,41.63,41.64,437000.0,30.2198,30.2343,30.2126,30.2198,437000.0
2010-08-17 14:10:00,41.64,41.66,41.62,41.63,335800.0,30.2198,30.2343,30.2053,30.2126,335800.0
2010-08-17 14:20:00,41.62,41.65,41.61,41.63,208400.0,30.2053,30.2271,30.1981,30.2126,208400.0
2010-08-17 14:30:00,41.63,41.63,41.57,41.57,425800.0,30.2126,30.2126,30.169,30.169,425800.0
2010-08-17 14:40:00,41.57,41.58,41.55,41.55,462500.0,30.169,30.1763,30.1545,30.1545,462500.0
2010-08-17 14:50:00,41.55,41.6,41.54,41.56,604200.0,30.1545,30.1908,30.1473,30.1618,604200.0
2010-08-17 15:00:00,41.56,41.56,41.5,41.52,862700.0,30.1618,30.1618,30.1182,30.1327,862700.0
2010-08-17 15:10:00,41.52,41.55,41.5,41.5,442800.0,30.1327,30.1545,30.1182,30.1182,442800.0
2010-08-17 15:20:00,41.51,41.59,41.5,41.59,1123300.0,30.1255,30.1835,30.1182,30.1835,1123300.0
2010-08-17 15:30:00,41.58,41.59,41.54,41.57,1505200.0,30.1763,30.1835,30.1473,30.169,1505200.0
2010-08-17 15:40:00,41.57,41.58,41.5,41.51,2082000.0,30.169,30.1763,30.1182,30.1255,2082000.0
2010-08-17 15:50:00,41.51,41.55,41.45,41.5,4373100.0,30.1255,30.1545,30.0819,30.1182,4373100.0
2010-08-18 09:30:00,41.4,41.41,41.24,41.31,1155600.0,30.0456,30.0529,29.9295,29.9803,1155600.0
2010-08-18 09:40:00,41.31,41.31,41.19,41.27,1292100.0,29.9803,29.9803,29.8932,29.9513,1292100.0
2010-08-18 09:50:00,41.27,41.34,41.21,41.34,876700.0,29.9513,30.0021,29.9078,30.0021,876700.0
2010-08-18 10:00:00,41.34,41.41,41.31,41.36,1489200.0,30.0021,30.0529,29.9803,30.0166,1489200.0
2010-08-18 10:10:00,41.36,41.42,41.36,41.37,656300.0,30.0166,30.0602,30.0166,30.0239,656300.0
2010-08-18 10:20:00,41.37,41.37,41.21,41.23,1311500.0,30.0239,30.0239,29.9078,29.9223,1311500.0
2010-08-18 10:30:00,41.24,41.34,41.22,41.29,999400.0,29.9295,30.0021,29.915,29.9658,999400.0
2010-08-18 10:40:00,41.3,41.31,41.23,41.25,576900.0,29.9731,29.9803,29.9223,29.9368,576900.0
2010-08-18 10:50:00,41.25,41.28,41.2,41.28,385400.0,29.9368,29.9586,29.9005,29.9586,385400.0
2010-08-18 11:00:00,41.29,41.39,41.26,41.37,1826800.0,29.9658,30.0384,29.944,30.0239,1826800.0
2010-08-18 11:10:00,41.37,41.41,41.34,41.35,1119000.0,30.0239,30.0529,30.0021,30.0094,1119000.0
2010-08-18 11:20:00,41.35,41.44,41.34,41.38,907400.0,30.0094,30.0747,30.0021,30.0311,907400.0
2010-08-18 11:30:00,41.37,41.41,41.37,41.39,424700.0,30.0239,30.0529,30.0239,30.0384,424700.0
2010-08-18 11:40:00,41.4,41.48,41.4,41.48,573200.0,30.0456,30.1037,30.0456,30.1037,573200.0
2010-08-18 11:50:00,41.48,41.49,41.45,41.46,623100.0,30.1037,30.111,30.0819,30.0892,623100.0
2010-08-18 12:00:00,41.46,41.48,41.41,41.42,452300.0,30.0892,30.1037,30.0529,30.0602,452300.0
2010-08-18 12:10:00,41.41,41.46,41.41,41.45,100400.0,30.0529,30.0892,30.0529,30.0819,100400.0
2010-08-18 12:20:00,41.45,41.47,41.39,41.46,1003600.0,30.0819,30.0965,30.0384,30.0892,1003600.0
2010-08-18 12:30:00,41.47,41.48,41.44,41.46,492300.0,30.0965,30.1037,30.0747,30.0892,492300.0
2010-08-18 12:40:00,41.46,41.52,41.45,41.52,444700.0,30.0892,30.1327,30.0819,30.1327,444700.0
2010-08-18 12:50:00,41.52,41.57,41.51,41.55,808700.0,30.1327,30.169,30.1255,30.1545,808700.0
2010-08-18 13:00:00,41.54,41.66,41.54,41.65,1435600.0,30.1473,30.2343,30.1473,30.2271,1435600.0
2010-08-18 13:10:00,41.65,41.67,41.59,41.6,553000.0,30.2271,30.2416,30.1835,30.1908,553000.0
2010-08-18 13:20:00,41.6,41.62,41.59,41.61,369500.0,30.1908,30.2053,30.1835,30.1981,369500.0
2010-08-18 13:30:00,41.62,41.64,41.57,41.57,453300.0,30.2053,30.2198,30.169,30.169,453300.0
2010-08-18 13:40:00,41.57,41.61,41.56,41.58,326800.0,30.169,30.1981,30.1618,30.1763,326800.0
2010-08-18 13:50:00,41.59,41.59,41.57,41.59,303600.0,30.1835,30.1835,30.169,30.1835,303600.0
2010-08-18 14:00:00,41.59,41.63,41.52,41.54,495900.0,30.1835,30.2126,30.1327,30.1473,495900.0
2010-08-18 14:10:00,41.54,41.56,41.52,41.54,480200.0,30.1473,30.1618,30.1327,30.1473,480200.0
2010-08-18 14:20:00,41.54,41.59,41.53,41.57,381200.0,30.1473,30.1835,30.14,30.169,381200.0
2010-08-18 14:30:00,41.56,41.58,41.53,41.57,419400.0,30.1618,30.1763,30.14,30.169,419400.0
2010-08-18 14:40:00,41.57,41.6,41.54,41.58,400600.0,30.169,30.1908,30.1473,30.1763,400600.0
2010-08-18 14:50:00,41.57,41.59,41.54,41.55,558700.0,30.169,30.1835,30.1473,30.1545,558700.0
2010-08-18 15:00:00,41.56,41.58,41.52,41.54,508500.0,30.1618,30.1763,30.1327,30.1473,508500.0
2010-08-18 15:10:00,41.53,41.54,41.48,41.51,936100.0,30.14,30.1473,30.1037,30.1255,936100.0
2010-08-18 15:20:00,41.51,41.63,41.45,41.47,1014500.0,30.1255,30.2126,30.0819,30.0965,1014500.0
2010-08-18 15:30:00,41.47,41.54,41.46,41.51,823400.0,30.0965,30.1473,30.0892,30.1255,823400.0
2010-08-18 15:40:00,41.51,41.54,41.47,41.51,1493300.0,30.1255,30.1473,30.0965,30.1255,1493300.0
2010-08-18 15:50:00,41.52,41.54,41.43,41.43,3850100.0,30.1327,30.1473,30.0674,30.0674,3850100.0
2010-08-19 09:30:00,41.47,41.59,41.43,41.56,1858800.0,30.0965,30.1835,30.0674,30.1618,1858800.0
2010-08-19 09:40:00,41.56,41.59,41.51,41.53,978900.0,30.1618,30.1835,30.1255,30.14,978900.0
2010-08-19 09:50:00,41.52,41.53,41.41,41.47,1268500.0,30.1327,30.14,30.0529,30.0965,1268500.0
2010-08-19 10:00:00,41.47,41.49,41.15,41.21,3753400.0,30.0965,30.111,29.8642,29.9078,3753400.0
2010-08-19 10:10:00,41.22,41.37,41.2,41.37,2079600.0,29.915,30.0239,29.9005,30.0239,2079600.0
2010-08-19 10:20:00,41.37,41.37,41.22,41.25,1057800.0,30.0239,30.0239,29.915,29.9368,1057800.0
2010-08-19 10:30:00,41.25,41.27,41.17,41.17,889400.0,29.9368,29.9513,29.8787,29.8787,889400.0
2010-08-19 10:40:00,41.18,41.21,41.11,41.2,1430500.0,29.886,29.9078,29.8352,29.9005,1430500.0
2010-08-19 10:50:00,41.21,41.21,41.1,41.16,906200.0,29.9078,29.9078,29.8279,29.8715,906200.0
2010-08-19 11:00:00,41.16,41.18,41.06,41.09,1524900.0,29.8715,29.886,29.7989,29.8207,1524900.0
2010-08-19 11:10:00,41.1,41.14,41.07,41.08,913400.0,29.8279,29.857,29.8062,29.8134,913400.0
2010-08-19 11:20:00,41.09,41.13,41.06,41.11,566700.0,29.8207,29.8497,29.7989,29.8352,566700.0
2010-08-19 11:30:00,41.12,41.13,41.0,41.06,968800.0,29.8424,29.8497,29.7554,29.7989,968800.0
2010-08-19 11:40:00,41.06,41.1,40.93,40.95,1044300.0,29.7989,29.8279,29.7046,29.7191,1044300.0
2010-08-19 11:50:00,40.96,40.96,40.88,40.94,1941900.0,29.7263,29.7263,29.6683,29.7118,1941900.0
2010-08-19 12:00:00,40.93,41.1,40.9,40.95,1114200.0,29.7046,29.8279,29.6828,29.7191,1114200.0
2010-08-19 12:10:00,40.95,40.98,40.89,40.97,951800.0,29.7191,29.7408,29.6755,29.7336,951800.0
2010-08-19 12:20:00,40.98,41.01,40.97,41.0,419300.0,29.7408,29.7626,29.7336,29.7554,419300.0
2010-08-19 12:30:00,40.99,41.02,40.99,41.0,400500.0,29.7481,29.7699,29.7481,29.7554,400500.0
2010-08-19 12:40:00,41.0,41.02,40.99,41.0,431500.0,29.7554,29.7699,29.7481,29.7554,431500.0
2010-08-19 12:50:00,41.0,41.01,40.93,40.99,1543200.0,29.7554,29.7626,29.7046,29.7481,1543200.0
2010-08-19 13:00:00,40.99,41.04,40.98,41.01,758800.0,29.7481,29.7844,29.7408,29.7626,758800.0
2010-08-19 13:10:00,41.01,41.04,40.96,41.04,817200.0,29.7626,29.7844,29.7263,29.7844,817200.0
2010-08-19 13:20:00,41.04,41.05,41.01,41.01,232900.0,29.7844,29.7916,29.7626,29.7626,232900.0
2010-08-19 13:30:00,41.01,41.02,40.98,41.01,660400.0,29.7626,29.7699,29.7408,29.7626,660400.0
2010-08-19 13:40:00,41.01,41.02,40.95,40.97,486700.0,29.7626,29.7699,29.7191,29.7336,486700.0
2010-08-19 13:50:00,40.96,40.97,40.92,40.92,396300.0,29.7263,29.7336,29.6973,29.6973,396300.0
2010-08-19 14:00:00,40.92,41.0,40.89,40.93,429400.0,29.6973,29.7554,29.6755,29.7046,429400.0
2010-08-19 14:10:00,40.93,40.99,40.92,40.99,498000.0,29.7046,29.7481,29.6973,29.7481,498000.0
2010-08-19 14:20:00,40.99,41.05,40.96,41.01,684400.0,29.7481,29.7916,29.7263,29.7626,684400.0
2010-08-19 14:30:00,41.01,41.07,40.99,40.99,535200.0,29.7626,29.8062,29.7481,29.7481,535200.0
2010-08-19 14:40:00,41.0,41.02,40.95,41.02,440700.0,29.7554,29.7699,29.7191,29.7699,440700.0
2010-08-19 14:50:00,41.02,41.05,40.99,41.01,651200.0,29.7699,29.7916,29.7481,29.7626,651200.0
2010-08-19 15:00:00,41.01,41.05,40.96,41.02,644100.0,29.7626,29.7916,29.7263,29.7699,644100.0
2010-08-19 15:10:00,41.03,41.16,41.02,41.12,770900.0,29.7771,29.8715,29.7699,29.8424,770900.0
2010-08-19 15:20:00,41.12,41.18,41.08,41.08,1188800.0,29.8424,29.886,29.8134,29.8134,1188800.0
2010-08-19 15:30:00,41.09,41.16,41.07,41.1,2051200.0,29.8207,29.8715,29.8062,29.8279,2051200.0
2010-08-19 15:40:00,41.09,41.12,41.0,41.08,3262400.0,29.8207,29.8424,29.7554,29.8134,3262400.0
2010-08-19 15:50:00,41.09,41.14,41.05,41.11,4653100.0,29.8207,29.857,29.7916,29.8352,4653100.0
2010-08-20 09:30:00,40.99,41.01,40.83,40.89,3344000.0,29.7481,29.7626,29.632,29.6755,3344000.0
2010-08-20 09:40:00,40.89,40.91,40.7,40.73,3720400.0,29.6755,29.69,29.5376,29.5594,3720400.0
2010-08-20 09:50:00,40.73,40.79,40.69,40.77,2365600.0,29.5594,29.6029,29.5304,29.5884,2365600.0
2010-08-20 10:00:00,40.77,40.84,40.74,40.76,2568100.0,29.5884,29.6392,29.5667,29.5812,2568100.0
2010-08-20 10:10:00,40.76,40.8,40.69,40.79,2566000.0,29.5812,29.6102,29.5304,29.6029,2566000.0
2010-08-20 10:20:00,40.78,40.84,40.74,40.83,2833400.0,29.5957,29.6392,29.5667,29.632,2833400.0
2010-08-20 10:30:00,40.83,40.91,40.83,40.9,1653200.0,29.632,29.69,29.632,29.6828,1653200.0
2010-08-20 10:40:00,40.91,40.96,40.9,40.91,2426600.0,29.69,29.7263,29.6828,29.69,2426600.0
2010-08-20 10:50:00,40.91,40.93,40.9,40.91,2120800.0,29.69,29.7046,29.6828,29.69,2120800.0
2010-08-20 11:00:00,40.92,40.93,40.86,40.92,1152400.0,29.6973,29.7046,29.6537,29.6973,1152400.0
2010-08-20 11:10:00,40.91,40.92,40.83,40.85,826900.0,29.69,29.6973,29.632,29.6465,826900.0
2010-08-20 11:20:00,40.85,40.86,40.8,40.85,458900.0,29.6465,29.6537,29.6102,29.6465,458900.0
2010-08-20 11:30:00,40.85,40.85,40.75,40.76,813100.0,29.6465,29.6465,29.5739,29.5812,813100.0
2010-08-20 11:40:00,40.76,40.84,40.76,40.77,533200.0,29.5812,29.6392,29.5812,29.5884,533200.0
2010-08-20 11:50:00,40.77,40.78,40.74,40.75,555600.0,29.5884,29.5957,29.5667,29.5739,555600.0
2010-08-20 12:00:00,40.76,40.79,40.75,40.78,320000.0,29.5812,29.6029,29.5739,29.5957,320000.0
2010-08-20 12:10:00,40.78,40.79,40.74,40.75,629500.0,29.5957,29.6029,29.5667,29.5739,629500.0
2010-08-20 12:20:00,40.76,40.82,40.75,40.81,531300.0,29.5812,29.6247,29.5739,29.6175,531300.0
2010-08-20 12:30:00,40.8,40.81,40.77,40.78,522200.0,29.6102,29.6175,29.5884,29.5957,522200.0
2010-08-20 12:40:00,40.79,40.79,40.75,40.76,431300.0,29.6029,29.6029,29.5739,29.5812,431300.0
2010-08-20 12:50:00,40.76,40.82,40.75,40.8,496700.0,29.5812,29.6247,29.5739,29.6102,496700.0
2010-08-20 13:00:00,40.8,40.88,40.8,40.88,548700.0,29.6102,29.6683,29.6102,29.6683,548700.0
2010-08-20 13:10:00,40.88,40.89,40.85,40.85,224600.0,29.6683,29.6755,29.6465,29.6465,224600.0
2010-08-20 13:20:00,40.86,40.88,40.84,40.85,514400.0,29.6537,29.6683,29.6392,29.6465,514400.0
2010-08-20 13:30:00,40.85,40.86,40.8,40.82,517900.0,29.6465,29.6537,29.6102,29.6247,517900.0
2010-08-20 13:40:00,40.82,40.85,40.8,40.81,308200.0,29.6247,29.6465,29.6102,29.6175,308200.0
2010-08-20 13:50:00,40.82,40.87,40.81,40.82,587000.0,29.6247,29.661,29.6175,29.6247,587000.0
2010-08-20 14:00:00,40.83,40.85,40.82,40.83,265700.0,29.632,29.6465,29.6247,29.632,265700.0
2010-08-20 14:10:00,40.83,40.88,40.82,40.87,651700.0,29.632,29.6683,29.6247,29.661,651700.0
2010-08-20 14:20:00,40.88,40.89,40.86,40.87,396800.0,29.6683,29.6755,29.6537,29.661,396800.0
2010-08-20 14:30:00,40.87,40.96,40.86,40.93,692700.0,29.661,29.7263,29.6537,29.7046,692700.0
2010-08-20 14:40:00,40.94,41.01,40.73,40.97,689600.0,29.7118,29.7626,29.5594,29.7336,689600.0
2010-08-20 14:50:00,40.97,41.03,40.73,40.98,574500.0,29.7336,29.7771,29.5594,29.7408,574500.0
2010-08-20 15:00:00,40.97,40.98,40.92,40.95,628200.0,29.7336,29.7408,29.6973,29.7191,628200.0
2010-08-20 15:10:00,40.94,41.0,40.94,40.96,1010200.0,29.7118,29.7554,29.7118,29.7263,1010200.0
2010-08-20 15:20:00,40.97,40.99,40.92,40.99,858200.0,29.7336,29.7481,29.6973,29.7481,858200.0
2010-08-20 15:30:00,40.99,41.05,40.73,40.98,807100.0,29.7481,29.7916,29.5594,29.7408,807100.0
2010-08-20 15:40:00,40.99,41.05,40.98,41.0,1224800.0,29.7481,29.7916,29.7408,29.7554,1224800.0
2010-08-20 15:50:00,41.0,41.04,41.0,41.0,3690400.0,29.7554,29.7844,29.7554,29.7554,3690400.0
2010-08-23 09:30:00,41.13,41.19,41.06,41.19,1847800.0,29.8497,29.8932,29.7989,29.8932,1847800.0
2010-08-23 09:40:00,41.2,41.24,41.13,41.23,1752600.0,29.9005,29.9295,29.8497,29.9223,1752600.0
2010-08-23 09:50:00,41.23,41.26,41.12,41.13,1636000.0,29.9223,29.944,29.8424,29.8497,1636000.0
2010-08-23 10:00:00,41.14,41.14,41.06,41.08,1129600.0,29.857,29.857,29.7989,29.8134,1129600.0
2010-08-23 10:10:00,41.07,41.08,41.02,41.05,1292900.0,29.8062,29.8134,29.7699,29.7916,1292900.0
2010-08-23 10:20:00,41.05,41.06,40.96,40.98,998700.0,29.7916,29.7989,29.7263,29.7408,998700.0
2010-08-23 10:30:00,40.97,41.03,40.97,41.0,894800.0,29.7336,29.7771,29.7336,29.7554,894800.0
2010-08-23 10:40:00,41.01,41.01,40.86,40.86,1381600.0,29.7626,29.7626,29.6537,29.6537,1381600.0
2010-08-23 10:50:00,40.86,40.89,40.79,40.84,1756900.0,29.6537,29.6755,29.6029,29.6392,1756900.0
2010-08-23 11:00:00,40.84,40.84,40.73,40.82,1876100.0,29.6392,29.6392,29.5594,29.6247,1876100.0
2010-08-23 11:10:00,40.82,40.86,40.78,40.82,680400.0,29.6247,29.6537,29.5957,29.6247,680400.0
2010-08-23 11:20:00,40.82,40.82,40.73,40.77,994300.0,29.6247,29.6247,29.5594,29.5884,994300.0
2010-08-23 11:30:00,40.77,40.84,40.76,40.81,434000.0,29.5884,29.6392,29.5812,29.6175,434000.0
2010-08-23 11:40:00,40.8,40.86,40.78,40.83,611500.0,29.6102,29.6537,29.5957,29.632,611500.0
2010-08-23 11:50:00,40.84,40.85,40.79,40.81,499400.0,29.6392,29.6465,29.6029,29.6175,499400.0
2010-08-23 12:00:00,40.81,40.89,40.81,40.89,347100.0,29.6175,29.6755,29.6175,29.6755,347100.0
2010-08-23 12:10:00,40.89,40.93,40.88,40.89,694700.0,29.6755,29.7046,29.6683,29.6755,694700.0
2010-08-23 12:20:00,40.9,40.93,40.9,40.92,207100.0,29.6828,29.7046,29.6828,29.6973,207100.0
2010-08-23 12:30:00,40.93,40.94,40.87,40.88,168100.0,29.7046,29.7118,29.661,29.6683,168100.0
2010-08-23 12:40:00,40.87,40.88,40.84,40.85,381400.0,29.661,29.6683,29.6392,29.6465,381400.0
2010-08-23 12:50:00,40.85,40.89,40.85,40.86,422800.0,29.6465,29.6755,29.6465,29.6537,422800.0
2010-08-23 13:00:00,40.86,40.87,40.81,40.82,697500.0,29.6537,29.661,29.6175,29.6247,697500.0
2010-08-23 13:10:00,40.83,40.87,40.8,40.87,393300.0,29.632,29.661,29.6102,29.661,393300.0
2010-08-23 13:20:00,40.87,40.88,40.86,40.88,134900.0,29.661,29.6683,29.6537,29.6683,134900.0
2010-08-23 13:30:00,40.88,40.89,40.83,40.84,414100.0,29.6683,29.6755,29.632,29.6392,414100.0
2010-08-23 13:40:00,40.84,40.87,40.82,40.85,302000.0,29.6392,29.661,29.6247,29.6465,302000.0
2010-08-23 13:50:00,40.85,40.88,40.84,40.86,515900.0,29.6465,29.6683,29.6392,29.6537,515900.0
2010-08-23 14:00:00,40.86,40.94,40.83,40.92,343700.0,29.6537,29.7118,29.632,29.6973,343700.0
2010-08-23 14:10:00,40.92,40.94,40.87,40.89,608200.0,29.6973,29.7118,29.661,29.6755,608200.0
2010-08-23 14:20:00,40.89,40.89,40.86,40.86,269700.0,29.6755,29.6755,29.6537,29.6537,269700.0
2010-08-23 14:30:00,40.86,40.92,40.86,40.9,223500.0,29.6537,29.6973,29.6537,29.6828,223500.0
2010-08-23 14:40:00,40.89,40.9,40.86,40.87,259100.0,29.6755,29.6828,29.6537,29.661,259100.0
2010-08-23 14:50:00,40.87,40.87,40.83,40.83,347100.0,29.661,29.661,29.632,29.632,347100.0
2010-08-23 15:00:00,40.84,40.87,40.83,40.84,783500.0,29.6392,29.661,29.632,29.6392,783500.0
2010-08-23 15:10:00,40.84,40.88,40.82,40.86,715900.0,29.6392,29.6683,29.6247,29.6537,715900.0
2010-08-23 15:20:00,40.86,40.87,40.76,40.77,1008700.0,29.6537,29.661,29.5812,29.5884,1008700.0
2010-08-23 15:30:00,40.76,40.78,40.7,40.73,1246700.0,29.5812,29.5957,29.5376,29.5594,1246700.0
2010-08-23 15:40:00,40.73,40.76,40.7,40.74,1824600.0,29.5594,29.5812,29.5376,29.5667,1824600.0
2010-08-23 15:50:00,40.75,40.76,40.63,40.65,5124600.0,29.5739,29.5812,29.4868,29.5013,5124600.0
2010-08-24 09:30:00,40.17,40.19,40.06,40.08,5152100.0,29.153,29.1675,29.0732,29.0877,5152100.0
2010-08-24 09:40:00,40.08,40.13,40.05,40.08,2995700.0,29.0877,29.124,29.0659,29.0877,2995700.0
2010-08-24 09:50:00,40.09,40.1,39.98,40.0,7598900.0,29.0949,29.1022,29.0151,29.0296,7598900.0
2010-08-24 10:00:00,40.0,40.01,39.81,39.88,8190500.0,29.0296,29.0369,28.8917,28.9425,8190500.0
2010-08-24 10:10:00,39.88,40.06,39.87,40.02,4523100.0,28.9425,29.0732,28.9353,29.0441,4523100.0
2010-08-24 10:20:00,40.02,40.08,40.0,40.01,2159200.0,29.0441,29.0877,29.0296,29.0369,2159200.0
2010-08-24 10:30:00,40.02,40.04,39.95,40.02,1007500.0,29.0441,29.0586,28.9933,29.0441,1007500.0
2010-08-24 10:40:00,40.02,40.09,40.01,40.09,1259000.0,29.0441,29.0949,29.0369,29.0949,1259000.0
2010-08-24 10:50:00,40.09,40.14,40.04,40.14,1003100.0,29.0949,29.1312,29.0586,29.1312,1003100.0
2010-08-24 11:00:00,40.14,40.26,40.13,40.13,2150600.0,29.1312,29.2183,29.124,29.124,2150600.0
2010-08-24 11:10:00,40.13,40.15,40.06,40.12,869500.0,29.124,29.1385,29.0732,29.1167,869500.0
2010-08-24 11:20:00,40.12,40.17,40.1,40.16,693800.0,29.1167,29.153,29.1022,29.1457,693800.0
2010-08-24 11:30:00,40.17,40.28,40.16,40.25,2460100.0,29.153,29.2328,29.1457,29.211,2460100.0
2010-08-24 11:40:00,40.25,40.32,40.22,40.24,800300.0,29.211,29.2618,29.1893,29.2038,800300.0
2010-08-24 11:50:00,40.24,40.28,40.21,40.24,1127000.0,29.2038,29.2328,29.182,29.2038,1127000.0
2010-08-24 12:00:00,40.25,40.31,40.23,40.3,695500.0,29.211,29.2546,29.1965,29.2473,695500.0
2010-08-24 12:10:00,40.31,40.33,40.23,40.23,822900.0,29.2546,29.2691,29.1965,29.1965,822900.0
2010-08-24 12:20:00,40.25,40.25,40.17,40.18,537400.0,29.211,29.211,29.153,29.1602,537400.0
2010-08-24 12:30:00,40.19,40.24,40.17,40.2,722200.0,29.1675,29.2038,29.153,29.1748,722200.0
2010-08-24 12:40:00,40.2,40.21,40.16,40.16,576700.0,29.1748,29.182,29.1457,29.1457,576700.0
2010-08-24 12:50:00,40.16,40.19,40.14,40.16,590000.0,29.1457,29.1675,29.1312,29.1457,590000.0
2010-08-24 13:00:00,40.16,40.17,40.11,40.15,377000.0,29.1457,29.153,29.1094,29.1385,377000.0
2010-08-24 13:10:00,40.14,40.17,40.14,40.16,488900.0,29.1312,29.153,29.1312,29.1457,488900.0
2010-08-24 13:20:00,40.16,40.25,40.14,40.24,365200.0,29.1457,29.211,29.1312,29.2038,365200.0
2010-08-24 13:30:00,40.24,40.26,40.18,40.2,569300.0,29.2038,29.2183,29.1602,29.1748,569300.0
2010-08-24 13:40:00,40.2,40.23,40.06,40.1,1348700.0,29.1748,29.1965,29.0732,29.1022,1348700.0
2010-08-24 13:50:00,40.11,40.12,40.05,40.08,976600.0,29.1094,29.1167,29.0659,29.0877,976600.0
2010-08-24 14:00:00,40.08,40.12,40.05,40.1,886700.0,29.0877,29.1167,29.0659,29.1022,886700.0
2010-08-24 14:10:00,40.09,40.16,40.06,40.15,694900.0,29.0949,29.1457,29.0732,29.1385,694900.0
2010-08-24 14:20:00,40.14,40.17,40.09,40.1,728000.0,29.1312,29.153,29.0949,29.1022,728000.0
2010-08-24 14:30:00,40.11,40.19,40.07,40.18,995400.0,29.1094,29.1675,29.0804,29.1602,995400.0
2010-08-24 14:40:00,40.19,40.2,40.12,40.16,680500.0,29.1675,29.1748,29.1167,29.1457,680500.0
2010-08-24 14:50:00,40.15,40.2,40.11,40.2,786300.0,29.1385,29.1748,29.1094,29.1748,786300.0
2010-08-24 15:00:00,40.19,40.33,40.16,40.31,2776000.0,29.1675,29.2691,29.1457,29.2546,2776000.0
2010-08-24 15:10:00,40.3,40.33,40.25,40.27,1740400.0,29.2473,29.2691,29.211,29.2256,1740400.0
2010-08-24 15:20:00,40.27,40.33,40.22,40.31,1680800.0,29.2256,29.2691,29.1893,29.2546,1680800.0
2010-08-24 15:30:00,40.31,40.32,40.18,40.22,1791900.0,29.2546,29.2618,29.1602,29.1893,1791900.0
2010-08-24 15:40:00,40.23,40.23,40.15,40.21,2935700.0,29.1965,29.1965,29.1385,29.182,2935700.0
2010-08-24 15:50:00,40.21,40.21,40.09,40.15,4984300.0,29.182,29.182,29.0949,29.1385,4984300.0
2010-08-25 09:30:00,39.71,39.74,39.62,39.65,4715500.0,28.8191,28.8409,28.7538,28.7756,4715500.0
2010-08-25 09:40:00,39.66,39.69,39.52,39.52,5818100.0,28.7829,28.8046,28.6813,28.6813,5818100.0
2010-08-25 09:50:00,39.53,39.54,39.38,39.42,5357600.0,28.6885,28.6958,28.5797,28.6087,5357600.0
2010-08-25 10:00:00,39.42,39.57,39.31,39.56,4982800.0,28.6087,28.7175,28.5289,28.7103,4982800.0
2010-08-25 10:10:00,39.56,39.57,39.44,39.46,1208200.0,28.7103,28.7175,28.6232,28.6377,1208200.0
2010-08-25 10:20:00,39.47,39.53,39.44,39.45,1056200.0,28.645,28.6885,28.6232,28.6305,1056200.0
2010-08-25 10:30:00,39.45,39.5,39.35,39.38,1473100.0,28.6305,28.6667,28.5579,28.5797,1473100.0
2010-08-25 10:40:00,39.38,39.52,39.38,39.52,1523800.0,28.5797,28.6813,28.5797,28.6813,1523800.0
2010-08-25 10:50:00,39.52,39.56,39.45,39.55,1065300.0,28.6813,28.7103,28.6305,28.703,1065300.0
2010-08-25 11:00:00,39.54,39.64,39.54,39.56,1015500.0,28.6958,28.7683,28.6958,28.7103,1015500.0
2010-08-25 11:10:00,39.56,39.61,39.47,39.6,3114800.0,28.7103,28.7466,28.645,28.7393,3114800.0
2010-08-25 11:20:00,39.6,39.64,39.58,39.6,2430800.0,28.7393,28.7683,28.7248,28.7393,2430800.0
2010-08-25 11:30:00,39.61,39.61,39.54,39.55,2293600.0,28.7466,28.7466,28.6958,28.703,2293600.0
2010-08-25 11:40:00,39.55,39.57,39.51,39.53,1127200.0,28.703,28.7175,28.674,28.6885,1127200.0
2010-08-25 11:50:00,39.52,39.6,39.51,39.56,1288700.0,28.6813,28.7393,28.674,28.7103,1288700.0
2010-08-25 12:00:00,39.56,39.6,39.54,39.56,895800.0,28.7103,28.7393,28.6958,28.7103,895800.0
2010-08-25 12:10:00,39.55,39.59,39.54,39.56,807400.0,28.703,28.7321,28.6958,28.7103,807400.0
2010-08-25 12:20:00,39.56,39.57,39.52,39.53,546200.0,28.7103,28.7175,28.6813,28.6885,546200.0
2010-08-25 12:30:00,39.53,39.57,39.45,39.45,3618600.0,28.6885,28.7175,28.6305,28.6305,3618600.0
2010-08-25 12:40:00,39.45,39.46,39.41,39.43,2699200.0,28.6305,28.6377,28.6014,28.6159,2699200.0
2010-08-25 12:50:00,39.43,39.51,39.43,39.5,1070500.0,28.6159,28.674,28.6159,28.6667,1070500.0
2010-08-25 13:00:00,39.49,39.53,39.47,39.51,586300.0,28.6595,28.6885,28.645,28.674,586300.0
2010-08-25 13:10:00,39.51,39.57,39.5,39.55,794100.0,28.674,28.7175,28.6667,28.703,794100.0
2010-08-25 13:20:00,39.56,39.56,39.5,39.51,687000.0,28.7103,28.7103,28.6667,28.674,687000.0
2010-08-25 13:30:00,39.51,39.57,39.5,39.57,541700.0,28.674,28.7175,28.6667,28.7175,541700.0
2010-08-25 13:40:00,39.57,39.65,39.56,39.65,686100.0,28.7175,28.7756,28.7103,28.7756,686100.0
2010-08-25 13:50:00,39.64,39.65,39.61,39.62,548000.0,28.7683,28.7756,28.7466,28.7538,548000.0
2010-08-25 14:00:00,39.62,39.71,39.61,39.71,793600.0,28.7538,28.8191,28.7466,28.8191,793600.0
2010-08-25 14:10:00,39.7,39.76,39.68,39.73,1632100.0,28.8119,28.8554,28.7974,28.8337,1632100.0
2010-08-25 14:20:00,39.74,39.75,39.69,39.72,1014800.0,28.8409,28.8482,28.8046,28.8264,1014800.0
2010-08-25 14:30:00,39.72,39.89,39.69,39.85,1939300.0,28.8264,28.9498,28.8046,28.9208,1939300.0
2010-08-25 14:40:00,39.84,39.91,39.5,39.87,2761300.0,28.9135,28.9643,28.6667,28.9353,2761300.0
2010-08-25 14:50:00,39.87,39.9,39.84,39.9,1111600.0,28.9353,28.957,28.9135,28.957,1111600.0
2010-08-25 15:00:00,39.9,39.92,39.83,39.84,838000.0,28.957,28.9716,28.9062,28.9135,838000.0
2010-08-25 15:10:00,39.84,39.88,39.77,39.78,759300.0,28.9135,28.9425,28.8627,28.8699,759300.0
2010-08-25 15:20:00,39.78,39.79,39.74,39.74,1267200.0,28.8699,28.8772,28.8409,28.8409,1267200.0
2010-08-25 15:30:00,39.74,39.95,39.74,39.92,2131600.0,28.8409,28.9933,28.8409,28.9716,2131600.0
2010-08-25 15:40:00,39.92,40.03,39.89,40.0,4475000.0,28.9716,29.0514,28.9498,29.0296,4475000.0
2010-08-25 15:50:00,39.99,40.01,39.86,39.87,5666600.0,29.0224,29.0369,28.928,28.9353,5666600.0
2010-08-26 09:30:00,40.08,40.11,40.03,40.06,2080200.0,29.0877,29.1094,29.0514,29.0732,2080200.0
2010-08-26 09:40:00,40.05,40.14,40.03,40.08,2630100.0,29.0659,29.1312,29.0514,29.0877,2630100.0
2010-08-26 09:50:00,40.08,40.09,39.98,40.09,1486300.0,29.0877,29.0949,29.0151,29.0949,1486300.0
2010-08-26 10:00:00,40.08,40.18,40.07,40.17,1622600.0,29.0877,29.1602,29.0804,29.153,1622600.0
2010-08-26 10:10:00,40.18,40.23,40.15,40.19,1535900.0,29.1602,29.1965,29.1385,29.1675,1535900.0
2010-08-26 10:20:00,40.19,40.2,40.1,40.13,1185200.0,29.1675,29.1748,29.1022,29.124,1185200.0
2010-08-26 10:30:00,40.12,40.24,40.12,40.22,1346800.0,29.1167,29.2038,29.1167,29.1893,1346800.0
2010-08-26 10:40:00,40.22,40.25,40.18,40.2,1384100.0,29.1893,29.211,29.1602,29.1748,1384100.0
2010-08-26 10:50:00,40.2,40.21,40.12,40.15,912300.0,29.1748,29.182,29.1167,29.1385,912300.0
2010-08-26 11:00:00,40.14,40.16,39.96,40.0,1746100.0,29.1312,29.1457,29.0006,29.0296,1746100.0
2010-08-26 11:10:00,40.0,40.09,39.97,40.05,996400.0,29.0296,29.0949,29.0078,29.0659,996400.0
2010-08-26 11:20:00,40.05,40.07,39.99,40.05,663400.0,29.0659,29.0804,29.0224,29.0659,663400.0
2010-08-26 11:30:00,40.05,40.09,40.02,40.05,506500.0,29.0659,29.0949,29.0441,29.0659,506500.0
2010-08-26 11:40:00,40.05,40.06,39.95,39.99,1501300.0,29.0659,29.0732,28.9933,29.0224,1501300.0
2010-08-26 11:50:00,39.99,40.03,39.9,40.03,1363700.0,29.0224,29.0514,28.957,29.0514,1363700.0
2010-08-26 12:00:00,40.03,40.03,39.97,39.99,537000.0,29.0514,29.0514,29.0078,29.0224,537000.0
2010-08-26 12:10:00,40.0,40.0,39.95,39.97,336100.0,29.0296,29.0296,28.9933,29.0078,336100.0
2010-08-26 12:20:00,39.96,40.05,39.96,40.01,435100.0,29.0006,29.0659,29.0006,29.0369,435100.0
2010-08-26 12:30:00,40.01,40.05,40.01,40.02,213800.0,29.0369,29.0659,29.0369,29.0441,213800.0
2010-08-26 12:40:00,40.02,40.02,39.97,40.0,669100.0,29.0441,29.0441,29.0078,29.0296,669100.0
2010-08-26 12:50:00,40.01,40.01,39.92,40.0,837900.0,29.0369,29.0369,28.9716,29.0296,837900.0
2010-08-26 13:00:00,40.0,40.01,39.94,39.95,444800.0,29.0296,29.0369,28.9861,28.9933,444800.0
2010-08-26 13:10:00,39.95,39.96,39.92,39.92,732300.0,28.9933,29.0006,28.9716,28.9716,732300.0
2010-08-26 13:20:00,39.92,39.95,39.92,39.93,437400.0,28.9716,28.9933,28.9716,28.9788,437400.0
2010-08-26 13:30:00,39.93,39.97,39.92,39.94,368700.0,28.9788,29.0078,28.9716,28.9861,368700.0
2010-08-26 13:40:00,39.93,39.96,39.91,39.91,270500.0,28.9788,29.0006,28.9643,28.9643,270500.0
2010-08-26 13:50:00,39.9,39.92,39.84,39.86,597300.0,28.957,28.9716,28.9135,28.928,597300.0
2010-08-26 14:00:00,39.85,39.87,39.79,39.81,862700.0,28.9208,28.9353,28.8772,28.8917,862700.0
2010-08-26 14:10:00,39.8,39.81,39.72,39.75,1179800.0,28.8845,28.8917,28.8264,28.8482,1179800.0
2010-08-26 14:20:00,39.75,39.77,39.71,39.73,1356100.0,28.8482,28.8627,28.8191,28.8337,1356100.0
2010-08-26 14:30:00,39.73,39.74,39.68,39.73,942200.0,28.8337,28.8409,28.7974,28.8337,942200.0
2010-08-26 14:40:00,39.72,39.74,39.65,39.67,806600.0,28.8264,28.8409,28.7756,28.7901,806600.0
2010-08-26 14:50:00,39.67,39.69,39.56,39.6,1278800.0,28.7901,28.8046,28.7103,28.7393,1278800.0
2010-08-26 15:00:00,39.6,39.64,39.59,39.63,1331700.0,28.7393,28.7683,28.7321,28.7611,1331700.0
2010-08-26 15:10:00,39.64,39.72,39.63,39.72,1718900.0,28.7683,28.8264,28.7611,28.8264,1718900.0
2010-08-26 15:20:00,39.73,39.77,39.68,39.71,1745700.0,28.8337,28.8627,28.7974,28.8191,1745700.0
2010-08-26 15:30:00,39.71,39.73,39.67,39.73,2232900.0,28.8191,28.8337,28.7901,28.8337,2232900.0
2010-08-26 15:40:00,39.72,39.81,39.7,39.73,7209200.0,28.8264,28.8917,28.8119,28.8337,7209200.0
2010-08-26 15:50:00,39.73,39.73,39.59,39.66,6591900.0,28.8337,28.8337,28.7321,28.7829,6591900.0
2010-08-27 09:30:00,40.0,40.05,39.91,39.93,2034000.0,29.0296,29.0659,28.9643,28.9788,2034000.0
2010-08-27 09:40:00,39.93,39.94,39.85,39.87,1589300.0,28.9788,28.9861,28.9208,28.9353,1589300.0
2010-08-27 09:50:00,39.88,40.0,39.8,39.81,3204900.0,28.9425,29.0296,28.8845,28.8917,3204900.0
2010-08-27 10:00:00,39.82,39.9,39.57,39.69,4620100.0,28.899,28.957,28.7175,28.8046,4620100.0
2010-08-27 10:10:00,39.69,39.93,39.66,39.89,3297600.0,28.8046,28.9788,28.7829,28.9498,3297600.0
2010-08-27 10:20:00,39.89,40.02,39.81,40.01,3123700.0,28.9498,29.0441,28.8917,29.0369,3123700.0
2010-08-27 10:30:00,40.01,40.14,39.99,40.11,3401400.0,29.0369,29.1312,29.0224,29.1094,3401400.0
2010-08-27 10:40:00,40.11,40.14,40.04,40.07,1159300.0,29.1094,29.1312,29.0586,29.0804,1159300.0
2010-08-27 10:50:00,40.06,40.1,39.98,40.04,947700.0,29.0732,29.1022,29.0151,29.0586,947700.0
2010-08-27 11:00:00,40.04,40.25,40.04,40.21,1693200.0,29.0586,29.211,29.0586,29.182,1693200.0
2010-08-27 11:10:00,40.22,40.32,40.2,40.25,2427600.0,29.1893,29.2618,29.1748,29.211,2427600.0
2010-08-27 11:20:00,40.25,40.29,40.24,40.27,973800.0,29.211,29.2401,29.2038,29.2256,973800.0
2010-08-27 11:30:00,40.27,40.31,40.2,40.2,1073800.0,29.2256,29.2546,29.1748,29.1748,1073800.0
2010-08-27 11:40:00,40.2,40.23,40.17,40.22,927400.0,29.1748,29.1965,29.153,29.1893,927400.0
2010-08-27 11:50:00,40.23,40.26,40.18,40.2,982700.0,29.1965,29.2183,29.1602,29.1748,982700.0
2010-08-27 12:00:00,40.2,40.23,40.17,40.21,631900.0,29.1748,29.1965,29.153,29.182,631900.0
2010-08-27 12:10:00,40.21,40.29,40.19,40.29,2105000.0,29.182,29.2401,29.1675,29.2401,2105000.0
2010-08-27 12:20:00,40.29,40.29,40.25,40.26,773500.0,29.2401,29.2401,29.211,29.2183,773500.0
2010-08-27 12:30:00,40.27,40.28,40.23,40.24,540800.0,29.2256,29.2328,29.1965,29.2038,540800.0
2010-08-27 12:40:00,40.24,40.24,40.18,40.19,504300.0,29.2038,29.2038,29.1602,29.1675,504300.0
2010-08-27 12:50:00,40.19,40.19,40.12,40.14,627500.0,29.1675,29.1675,29.1167,29.1312,627500.0
2010-08-27 13:00:00,40.14,40.18,40.13,40.17,467500.0,29.1312,29.1602,29.124,29.153,467500.0
2010-08-27 13:10:00,40.16,40.18,40.12,40.13,428500.0,29.1457,29.1602,29.1167,29.124,428500.0
2010-08-27 13:20:00,40.14,40.29,40.13,40.29,2280500.0,29.1312,29.2401,29.124,29.2401,2280500.0
2010-08-27 13:30:00,40.28,40.39,40.27,40.32,1410300.0,29.2328,29.3127,29.2256,29.2618,1410300.0
2010-08-27 13:40:00,40.32,40.34,40.28,40.28,485900.0,29.2618,29.2764,29.2328,29.2328,485900.0
2010-08-27 13:50:00,40.29,40.33,40.27,40.33,1042300.0,29.2401,29.2691,29.2256,29.2691,1042300.0
2010-08-27 14:00:00,40.33,40.42,40.3,40.34,1382100.0,29.2691,29.3344,29.2473,29.2764,1382100.0
2010-08-27 14:10:00,40.35,40.36,40.32,40.35,770500.0,29.2836,29.2909,29.2618,29.2836,770500.0
2010-08-27 14:20:00,40.35,40.36,40.32,40.36,526800.0,29.2836,29.2909,29.2618,29.2909,526800.0
2010-08-27 14:30:00,40.36,40.42,40.35,40.41,549400.0,29.2909,29.3344,29.2836,29.3272,549400.0
2010-08-27 14:40:00,40.42,40.43,40.37,40.37,756600.0,29.3344,29.3417,29.2981,29.2981,756600.0
2010-08-27 14:50:00,40.38,40.38,40.34,40.37,756200.0,29.3054,29.3054,29.2764,29.2981,756200.0
2010-08-27 15:00:00,40.37,40.37,40.32,40.34,554500.0,29.2981,29.2981,29.2618,29.2764,554500.0
2010-08-27 15:10:00,40.34,40.39,40.33,40.34,1565000.0,29.2764,29.3127,29.2691,29.2764,1565000.0
2010-08-27 15:20:00,40.35,40.44,40.34,40.43,1173200.0,29.2836,29.3489,29.2764,29.3417,1173200.0
2010-08-27 15:30:00,40.43,40.44,40.38,40.38,1168800.0,29.3417,29.3489,29.3054,29.3054,1168800.0
2010-08-27 15:40:00,40.38,40.48,40.37,40.45,3579000.0,29.3054,29.378,29.2981,29.3562,3579000.0
2010-08-27 15:50:00,40.46,40.5,40.45,40.48,9022800.0,29.3635,29.3925,29.3562,29.378,9022800.0
2010-08-30 09:30:00,40.24,40.37,40.24,40.34,1778100.0,29.2038,29.2981,29.2038,29.2764,1778100.0
2010-08-30 09:40:00,40.35,40.42,40.34,40.37,1244500.0,29.2836,29.3344,29.2764,29.2981,1244500.0
2010-08-30 09:50:00,40.38,40.39,40.29,40.37,1062700.0,29.3054,29.3127,29.2401,29.2981,1062700.0
2010-08-30 10:00:00,40.36,40.37,40.29,40.33,831100.0,29.2909,29.2981,29.2401,29.2691,831100.0
2010-08-30 10:10:00,40.33,40.34,40.18,40.23,1153700.0,29.2691,29.2764,29.1602,29.1965,1153700.0
2010-08-30 10:20:00,40.23,40.23,40.16,40.2,1814800.0,29.1965,29.1965,29.1457,29.1748,1814800.0
2010-08-30 10:30:00,40.2,40.21,40.15,40.21,677900.0,29.1748,29.182,29.1385,29.182,677900.0
2010-08-30 10:40:00,40.2,40.24,40.16,40.24,791900.0,29.1748,29.2038,29.1457,29.2038,791900.0
2010-08-30 10:50:00,40.23,40.28,40.23,40.26,408500.0,29.1965,29.2328,29.1965,29.2183,408500.0
2010-08-30 11:00:00,40.26,40.26,40.17,40.19,561500.0,29.2183,29.2183,29.153,29.1675,561500.0
2010-08-30 11:10:00,40.2,40.2,40.11,40.15,3416300.0,29.1748,29.1748,29.1094,29.1385,3416300.0
2010-08-30 11:20:00,40.15,40.15,40.08,40.12,1833700.0,29.1385,29.1385,29.0877,29.1167,1833700.0
2010-08-30 11:30:00,40.12,40.12,40.09,40.1,857900.0,29.1167,29.1167,29.0949,29.1022,857900.0
2010-08-30 11:40:00,40.1,40.1,40.0,40.03,1178200.0,29.1022,29.1022,29.0296,29.0514,1178200.0
2010-08-30 11:50:00,40.03,40.07,40.01,40.06,506000.0,29.0514,29.0804,29.0369,29.0732,506000.0
2010-08-30 12:00:00,40.07,40.1,40.06,40.08,410100.0,29.0804,29.1022,29.0732,29.0877,410100.0
2010-08-30 12:10:00,40.08,40.13,40.08,40.09,550400.0,29.0877,29.124,29.0877,29.0949,550400.0
2010-08-30 12:20:00,40.1,40.11,40.07,40.07,194500.0,29.1022,29.1094,29.0804,29.0804,194500.0
2010-08-30 12:30:00,40.08,40.14,40.07,40.14,266900.0,29.0877,29.1312,29.0804,29.1312,266900.0
2010-08-30 12:40:00,40.14,40.2,40.12,40.18,488400.0,29.1312,29.1748,29.1167,29.1602,488400.0
2010-08-30 12:50:00,40.17,40.18,40.12,40.14,528500.0,29.153,29.1602,29.1167,29.1312,528500.0
2010-08-30 13:00:00,40.13,40.15,40.11,40.15,367700.0,29.124,29.1385,29.1094,29.1385,367700.0
2010-08-30 13:10:00,40.14,40.18,40.13,40.15,293100.0,29.1312,29.1602,29.124,29.1385,293100.0
2010-08-30 13:20:00,40.16,40.16,40.05,40.07,508900.0,29.1457,29.1457,29.0659,29.0804,508900.0
2010-08-30 13:30:00,40.07,40.08,40.05,40.06,215800.0,29.0804,29.0877,29.0659,29.0732,215800.0
2010-08-30 13:40:00,40.05,40.11,40.04,40.11,366900.0,29.0659,29.1094,29.0586,29.1094,366900.0
2010-08-30 13:50:00,40.11,40.11,40.04,40.07,415300.0,29.1094,29.1094,29.0586,29.0804,415300.0
2010-08-30 14:00:00,40.06,40.09,39.99,40.0,873000.0,29.0732,29.0949,29.0224,29.0296,873000.0
2010-08-30 14:10:00,40.0,40.03,39.98,40.03,647100.0,29.0296,29.0514,29.0151,29.0514,647100.0
2010-08-30 14:20:00,40.03,40.08,40.0,40.07,733100.0,29.0514,29.0877,29.0296,29.0804,733100.0
2010-08-30 14:30:00,40.07,40.11,40.03,40.04,502600.0,29.0804,29.1094,29.0514,29.0586,502600.0
2010-08-30 14:40:00,40.04,40.1,40.03,40.03,603400.0,29.0586,29.1022,29.0514,29.0514,603400.0
2010-08-30 14:50:00,40.03,40.08,40.02,40.05,298600.0,29.0514,29.0877,29.0441,29.0659,298600.0
2010-08-30 15:00:00,40.05,40.09,40.02,40.02,611900.0,29.0659,29.0949,29.0441,29.0441,611900.0
2010-08-30 15:10:00,40.02,40.04,39.95,39.98,792300.0,29.0441,29.0586,28.9933,29.0151,792300.0
2010-08-30 15:20:00,39.97,40.0,39.95,39.99,1108900.0,29.0078,29.0296,28.9933,29.0224,1108900.0
2010-08-30 15:30:00,39.98,40.04,39.94,40.02,1779000.0,29.0151,29.0586,28.9861,29.0441,1779000.0
2010-08-30 15:40:00,40.03,40.04,39.89,39.92,2985000.0,29.0514,29.0586,28.9498,28.9716,2985000.0
2010-08-30 15:50:00,39.92,39.92,39.81,39.83,8343000.0,28.9716,28.9716,28.8917,28.9062,8343000.0
2010-08-31 09:30:00,39.85,39.86,39.77,39.78,2366800.0,28.9208,28.928,28.8627,28.8699,2366800.0
2010-08-31 09:40:00,39.79,40.0,39.73,39.98,2946000.0,28.8772,29.0296,28.8337,29.0151,2946000.0
2010-08-31 09:50:00,39.98,40.01,39.88,39.95,2054700.0,29.0151,29.0369,28.9425,28.9933,2054700.0
2010-08-31 10:00:00,39.95,40.12,39.93,40.12,4042200.0,28.9933,29.1167,28.9788,29.1167,4042200.0
2010-08-31 10:10:00,40.12,40.21,40.11,40.13,2625400.0,29.1167,29.182,29.1094,29.124,2625400.0
2010-08-31 10:20:00,40.11,40.15,40.08,40.15,1304900.0,29.1094,29.1385,29.0877,29.1385,1304900.0
2010-08-31 10:30:00,40.14,40.22,40.08,40.1,3110700.0,29.1312,29.1893,29.0877,29.1022,3110700.0
2010-08-31 10:40:00,40.1,40.1,40.04,40.08,1541400.0,29.1022,29.1022,29.0586,29.0877,1541400.0
2010-08-31 10:50:00,40.09,40.17,40.09,40.17,1477400.0,29.0949,29.153,29.0949,29.153,1477400.0
2010-08-31 11:00:00,40.16,40.21,40.09,40.09,1786600.0,29.1457,29.182,29.0949,29.0949,1786600.0
2010-08-31 11:10:00,40.1,40.16,40.05,40.09,1200400.0,29.1022,29.1457,29.0659,29.0949,1200400.0
2010-08-31 11:20:00,40.09,40.19,40.0,40.15,1108200.0,29.0949,29.1675,29.0296,29.1385,1108200.0
2010-08-31 11:30:00,40.14,40.19,40.12,40.17,2133200.0,29.1312,29.1675,29.1167,29.153,2133200.0
2010-08-31 11:40:00,40.17,40.18,40.11,40.11,1732600.0,29.153,29.1602,29.1094,29.1094,1732600.0
2010-08-31 11:50:00,40.12,40.19,40.11,40.11,2083900.0,29.1167,29.1675,29.1094,29.1094,2083900.0
2010-08-31 12:00:00,40.12,40.15,40.09,40.09,654100.0,29.1167,29.1385,29.0949,29.0949,654100.0
2010-08-31 12:10:00,40.09,40.11,40.05,40.1,1203000.0,29.0949,29.1094,29.0659,29.1022,1203000.0
2010-08-31 12:20:00,40.1,40.1,40.07,40.08,943300.0,29.1022,29.1022,29.0804,29.0877,943300.0
2010-08-31 12:30:00,40.08,40.13,40.08,40.11,371700.0,29.0877,29.124,29.0877,29.1094,371700.0
2010-08-31 12:40:00,40.1,40.1,40.04,40.09,325900.0,29.1022,29.1022,29.0586,29.0949,325900.0
2010-08-31 12:50:00,40.09,40.11,40.03,40.03,338500.0,29.0949,29.1094,29.0514,29.0514,338500.0
2010-08-31 13:00:00,40.03,40.1,40.02,40.09,655400.0,29.0514,29.1022,29.0441,29.0949,655400.0
2010-08-31 13:10:00,40.08,40.11,40.08,40.08,533000.0,29.0877,29.1094,29.0877,29.0877,533000.0
2010-08-31 13:20:00,40.08,40.14,40.08,40.13,418700.0,29.0877,29.1312,29.0877,29.124,418700.0
2010-08-31 13:30:00,40.13,40.17,40.1,40.15,591800.0,29.124,29.153,29.1022,29.1385,591800.0
2010-08-31 13:40:00,40.15,40.17,40.13,40.13,295000.0,29.1385,29.153,29.124,29.124,295000.0
2010-08-31 13:50:00,40.13,40.15,40.12,40.15,150400.0,29.124,29.1385,29.1167,29.1385,150400.0
2010-08-31 14:00:00,40.15,40.2,40.06,40.17,1314000.0,29.1385,29.1748,29.0732,29.153,1314000.0
2010-08-31 14:10:00,40.18,40.21,40.08,40.08,1924300.0,29.1602,29.182,29.0877,29.0877,1924300.0
2010-08-31 14:20:00,40.08,40.1,40.02,40.07,1181300.0,29.0877,29.1022,29.0441,29.0804,1181300.0
2010-08-31 14:30:00,40.07,40.07,39.93,39.94,1003100.0,29.0804,29.0804,28.9788,28.9861,1003100.0
2010-08-31 14:40:00,39.94,39.97,39.88,39.88,1535900.0,28.9861,29.0078,28.9425,28.9425,1535900.0
2010-08-31 14:50:00,39.88,39.98,39.88,39.91,1356800.0,28.9425,29.0151,28.9425,28.9643,1356800.0
2010-08-31 15:00:00,39.9,39.99,39.89,39.95,1296400.0,28.957,29.0224,28.9498,28.9933,1296400.0
2010-08-31 15:10:00,39.95,39.96,39.88,39.93,1421400.0,28.9933,29.0006,28.9425,28.9788,1421400.0
2010-08-31 15:20:00,39.93,39.94,39.89,39.94,1909400.0,28.9788,28.9861,28.9498,28.9861,1909400.0
2010-08-31 15:30:00,39.94,40.0,39.88,39.91,2148600.0,28.9861,29.0296,28.9425,28.9643,2148600.0
2010-08-31 15:40:00,39.91,40.12,39.9,40.05,4226900.0,28.9643,29.1167,28.957,29.0659,4226900.0
2010-08-31 15:50:00,40.06,40.07,39.95,40.05,5568700.0,29.0732,29.0804,28.9933,29.0659,5568700.0
2010-09-01 09:30:00,40.79,40.91,40.76,40.83,2976700.0,29.6029,29.69,29.5812,29.632,2976700.0
2010-09-01 09:40:00,40.83,40.85,40.76,40.79,1793500.0,29.632,29.6465,29.5812,29.6029,1793500.0
2010-09-01 09:50:00,40.79,40.92,40.78,40.91,6205500.0,29.6029,29.6973,29.5957,29.69,6205500.0
2010-09-01 10:00:00,40.92,41.25,40.9,41.21,12851300.0,29.6973,29.9368,29.6828,29.9078,12851300.0
2010-09-01 10:10:00,41.22,41.35,41.22,41.32,5462700.0,29.915,30.0094,29.915,29.9876,5462700.0
2010-09-01 10:20:00,41.31,41.32,41.28,41.29,2112300.0,29.9803,29.9876,29.9586,29.9658,2112300.0
2010-09-01 10:30:00,41.29,41.35,41.26,41.33,1453600.0,29.9658,30.0094,29.944,29.9948,1453600.0
2010-09-01 10:40:00,41.34,41.37,41.33,41.36,2978100.0,30.0021,30.0239,29.9948,30.0166,2978100.0
2010-09-01 10:50:00,41.37,41.48,41.36,41.42,2721100.0,30.0239,30.1037,30.0166,30.0602,2721100.0
2010-09-01 11:00:00,41.42,41.46,41.41,41.42,1352100.0,30.0602,30.0892,30.0529,30.0602,1352100.0
2010-09-01 11:10:00,41.42,41.45,41.41,41.42,1763100.0,30.0602,30.0819,30.0529,30.0602,1763100.0
2010-09-01 11:20:00,41.43,41.45,41.42,41.44,987700.0,30.0674,30.0819,30.0602,30.0747,987700.0
2010-09-01 11:30:00,41.44,41.48,41.43,41.46,1151400.0,30.0747,30.1037,30.0674,30.0892,1151400.0
2010-09-01 11:40:00,41.45,41.48,41.43,41.43,1129000.0,30.0819,30.1037,30.0674,30.0674,1129000.0
2010-09-01 11:50:00,41.44,41.49,41.43,41.44,731800.0,30.0747,30.111,30.0674,30.0747,731800.0
2010-09-01 12:00:00,41.43,41.45,41.42,41.43,910100.0,30.0674,30.0819,30.0602,30.0674,910100.0
2010-09-01 12:10:00,41.42,41.43,41.39,41.39,377100.0,30.0602,30.0674,30.0384,30.0384,377100.0
2010-09-01 12:20:00,41.4,41.4,41.36,41.38,771500.0,30.0456,30.0456,30.0166,30.0311,771500.0
2010-09-01 12:30:00,41.37,41.39,41.34,41.34,426600.0,30.0239,30.0384,30.0021,30.0021,426600.0
2010-09-01 12:40:00,41.34,41.36,41.34,41.35,563000.0,30.0021,30.0166,30.0021,30.0094,563000.0
2010-09-01 12:50:00,41.35,41.37,41.33,41.36,635900.0,30.0094,30.0239,29.9948,30.0166,635900.0
2010-09-01 13:00:00,41.35,41.37,41.33,41.37,427600.0,30.0094,30.0239,29.9948,30.0239,427600.0
2010-09-01 13:10:00,41.36,41.38,41.35,41.36,375200.0,30.0166,30.0311,30.0094,30.0166,375200.0
2010-09-01 13:20:00,41.36,41.37,41.35,41.37,458700.0,30.0166,30.0239,30.0094,30.0239,458700.0
2010-09-01 13:30:00,41.37,41.38,41.35,41.36,655700.0,30.0239,30.0311,30.0094,30.0166,655700.0
2010-09-01 13:40:00,41.36,41.38,41.34,41.38,650900.0,30.0166,30.0311,30.0021,30.0311,650900.0
2010-09-01 13:50:00,41.38,41.38,41.33,41.35,567500.0,30.0311,30.0311,29.9948,30.0094,567500.0
2010-09-01 14:00:00,41.34,41.37,41.32,41.33,553400.0,30.0021,30.0239,29.9876,29.9948,553400.0
2010-09-01 14:10:00,41.34,41.34,41.26,41.28,1216500.0,30.0021,30.0021,29.944,29.9586,1216500.0
2010-09-01 14:20:00,41.27,41.31,41.25,41.31,1042900.0,29.9513,29.9803,29.9368,29.9803,1042900.0
2010-09-01 14:30:00,41.31,41.32,41.25,41.26,624100.0,29.9803,29.9876,29.9368,29.944,624100.0
2010-09-01 14:40:00,41.26,41.29,41.25,41.28,689800.0,29.944,29.9658,29.9368,29.9586,689800.0
2010-09-01 14:50:00,41.28,41.3,41.27,41.3,569400.0,29.9586,29.9731,29.9513,29.9731,569400.0
2010-09-01 15:00:00,41.3,41.33,41.24,41.31,1198200.0,29.9731,29.9948,29.9295,29.9803,1198200.0
2010-09-01 15:10:00,41.31,41.32,41.29,41.3,754700.0,29.9803,29.9876,29.9658,29.9731,754700.0
2010-09-01 15:20:00,41.31,41.34,41.25,41.3,1242300.0,29.9803,30.0021,29.9368,29.9731,1242300.0
2010-09-01 15:30:00,41.3,41.37,41.27,41.36,1533300.0,29.9731,30.0239,29.9513,30.0166,1533300.0
2010-09-01 15:40:00,41.37,41.46,41.37,41.42,4246700.0,30.0239,30.0892,30.0239,30.0602,4246700.0
2010-09-01 15:50:00,41.43,41.48,41.39,41.46,8549300.0,30.0674,30.1037,30.0384,30.0892,8549300.0
2010-09-02 09:30:00,41.39,41.4,41.28,41.34,1949700.0,30.0384,30.0456,29.9586,30.0021,1949700.0
2010-09-02 09:40:00,41.34,41.4,41.25,41.4,1934300.0,30.0021,30.0456,29.9368,30.0456,1934300.0
2010-09-02 09:50:00,41.39,41.45,41.38,41.44,1698100.0,30.0384,30.0819,30.0311,30.0747,1698100.0
2010-09-02 10:00:00,41.44,41.51,41.38,41.38,2781900.0,30.0747,30.1255,30.0311,30.0311,2781900.0
2010-09-02 10:10:00,41.38,41.41,41.31,41.32,866300.0,30.0311,30.0529,29.9803,29.9876,866300.0
2010-09-02 10:20:00,41.31,41.41,41.3,41.41,915000.0,29.9803,30.0529,29.9731,30.0529,915000.0
2010-09-02 10:30:00,41.41,41.43,41.37,41.43,646200.0,30.0529,30.0674,30.0239,30.0674,646200.0
2010-09-02 10:40:00,41.43,41.47,41.4,41.47,1684100.0,30.0674,30.0965,30.0456,30.0965,1684100.0
2010-09-02 10:50:00,41.47,41.51,41.45,41.5,1622400.0,30.0965,30.1255,30.0819,30.1182,1622400.0
2010-09-02 11:00:00,41.49,41.53,41.44,41.45,1713200.0,30.111,30.14,30.0747,30.0819,1713200.0
2010-09-02 11:10:00,41.44,41.45,41.38,41.41,637900.0,30.0747,30.0819,30.0311,30.0529,637900.0
2010-09-02 11:20:00,41.41,41.41,41.32,41.37,657600.0,30.0529,30.0529,29.9876,30.0239,657600.0
2010-09-02 11:30:00,41.37,41.42,41.37,41.41,478200.0,30.0239,30.0602,30.0239,30.0529,478200.0
2010-09-02 11:40:00,41.41,41.44,41.4,41.43,890800.0,30.0529,30.0747,30.0456,30.0674,890800.0
2010-09-02 11:50:00,41.43,41.46,41.4,41.41,306300.0,30.0674,30.0892,30.0456,30.0529,306300.0
2010-09-02 12:00:00,41.42,41.48,41.4,41.41,2071900.0,30.0602,30.1037,30.0456,30.0529,2071900.0
2010-09-02 12:10:00,41.4,41.45,41.4,41.43,314900.0,30.0456,30.0819,30.0456,30.0674,314900.0
2010-09-02 12:20:00,41.43,41.46,41.41,41.43,331400.0,30.0674,30.0892,30.0529,30.0674,331400.0
2010-09-02 12:30:00,41.43,41.45,41.41,41.45,301100.0,30.0674,30.0819,30.0529,30.0819,301100.0
2010-09-02 12:40:00,41.45,41.46,41.41,41.43,333000.0,30.0819,30.0892,30.0529,30.0674,333000.0
2010-09-02 12:50:00,41.44,41.44,41.37,41.38,330900.0,30.0747,30.0747,30.0239,30.0311,330900.0
2010-09-02 13:00:00,41.37,41.41,41.37,41.4,259500.0,30.0239,30.0529,30.0239,30.0456,259500.0
2010-09-02 13:10:00,41.39,41.4,41.36,41.39,224400.0,30.0384,30.0456,30.0166,30.0384,224400.0
2010-09-02 13:20:00,41.38,41.41,41.38,41.4,463400.0,30.0311,30.0529,30.0311,30.0456,463400.0
2010-09-02 13:30:00,41.39,41.44,41.39,41.42,414300.0,30.0384,30.0747,30.0384,30.0602,414300.0
2010-09-02 13:40:00,41.41,41.43,41.4,41.41,215400.0,30.0529,30.0674,30.0456,30.0529,215400.0
2010-09-02 13:50:00,41.41,41.42,41.39,41.41,485400.0,30.0529,30.0602,30.0384,30.0529,485400.0
2010-09-02 14:00:00,41.41,41.46,41.4,41.46,325100.0,30.0529,30.0892,30.0456,30.0892,325100.0
2010-09-02 14:10:00,41.46,41.5,41.44,41.48,805800.0,30.0892,30.1182,30.0747,30.1037,805800.0
2010-09-02 14:20:00,41.48,41.5,41.43,41.43,621500.0,30.1037,30.1182,30.0674,30.0674,621500.0
2010-09-02 14:30:00,41.44,41.46,41.43,41.45,480500.0,30.0747,30.0892,30.0674,30.0819,480500.0
2010-09-02 14:40:00,41.45,41.46,41.42,41.45,705700.0,30.0819,30.0892,30.0602,30.0819,705700.0
2010-09-02 14:50:00,41.45,41.47,41.44,41.46,729300.0,30.0819,30.0965,30.0747,30.0892,729300.0
2010-09-02 15:00:00,41.46,41.5,41.43,41.49,737400.0,30.0892,30.1182,30.0674,30.111,737400.0
2010-09-02 15:10:00,41.49,41.52,41.46,41.49,924500.0,30.111,30.1327,30.0892,30.111,924500.0
2010-09-02 15:20:00,41.49,41.52,41.48,41.51,976200.0,30.111,30.1327,30.1037,30.1255,976200.0
2010-09-02 15:30:00,41.52,41.58,41.5,41.56,1993900.0,30.1327,30.1763,30.1182,30.1618,1993900.0
2010-09-02 15:40:00,41.56,41.61,41.56,41.57,2415200.0,30.1618,30.1981,30.1618,30.169,2415200.0
2010-09-02 15:50:00,41.57,41.62,41.54,41.54,4911800.0,30.169,30.2053,30.1473,30.1473,4911800.0
2010-09-03 09:30:00,42.04,42.13,42.0,42.12,2680500.0,30.5101,30.5754,30.4811,30.5682,2680500.0
2010-09-03 09:40:00,42.12,42.17,42.1,42.11,2102100.0,30.5682,30.6045,30.5537,30.5609,2102100.0
2010-09-03 09:50:00,42.11,42.15,42.1,42.13,2442100.0,30.5609,30.59,30.5537,30.5754,2442100.0
2010-09-03 10:00:00,42.13,42.14,41.94,41.95,2636000.0,30.5754,30.5827,30.4375,30.4448,2636000.0
2010-09-03 10:10:00,41.95,41.97,41.86,41.93,2591900.0,30.4448,30.4593,30.3795,30.4303,2591900.0
2010-09-03 10:20:00,41.93,41.99,41.87,41.88,1742400.0,30.4303,30.4738,30.3867,30.394,1742400.0
2010-09-03 10:30:00,41.88,41.91,41.81,41.9,2046100.0,30.394,30.4158,30.3432,30.4085,2046100.0
2010-09-03 10:40:00,41.9,41.94,41.87,41.88,1348500.0,30.4085,30.4375,30.3867,30.394,1348500.0
2010-09-03 10:50:00,41.89,41.89,41.81,41.87,1196800.0,30.4013,30.4013,30.3432,30.3867,1196800.0
2010-09-03 11:00:00,41.88,41.91,41.83,41.91,920100.0,30.394,30.4158,30.3577,30.4158,920100.0
2010-09-03 11:10:00,41.91,41.98,41.88,41.94,1059700.0,30.4158,30.4666,30.394,30.4375,1059700.0
2010-09-03 11:20:00,41.95,41.95,41.88,41.89,536700.0,30.4448,30.4448,30.394,30.4013,536700.0
2010-09-03 11:30:00,41.9,41.93,41.87,41.89,622500.0,30.4085,30.4303,30.3867,30.4013,622500.0
2010-09-03 11:40:00,41.9,41.92,41.89,41.9,569500.0,30.4085,30.423,30.4013,30.4085,569500.0
2010-09-03 11:50:00,41.9,41.93,41.86,41.91,542800.0,30.4085,30.4303,30.3795,30.4158,542800.0
2010-09-03 12:00:00,41.91,41.95,41.88,41.93,459000.0,30.4158,30.4448,30.394,30.4303,459000.0
2010-09-03 12:10:00,41.93,41.95,41.91,41.92,381700.0,30.4303,30.4448,30.4158,30.423,381700.0
2010-09-03 12:20:00,41.92,41.94,41.92,41.92,195600.0,30.423,30.4375,30.423,30.423,195600.0
2010-09-03 12:30:00,41.93,41.99,41.92,41.99,442200.0,30.4303,30.4738,30.423,30.4738,442200.0
2010-09-03 12:40:00,41.99,42.01,41.97,42.0,2452700.0,30.4738,30.4884,30.4593,30.4811,2452700.0
2010-09-03 12:50:00,41.99,42.02,41.96,41.97,1554500.0,30.4738,30.4956,30.4521,30.4593,1554500.0
2010-09-03 13:00:00,41.97,42.01,41.96,41.99,722900.0,30.4593,30.4884,30.4521,30.4738,722900.0
2010-09-03 13:10:00,41.99,41.99,41.97,41.99,369000.0,30.4738,30.4738,30.4593,30.4738,369000.0
2010-09-03 13:20:00,41.98,42.0,41.96,41.97,454100.0,30.4666,30.4811,30.4521,30.4593,454100.0
2010-09-03 13:30:00,41.97,42.02,41.95,42.02,388900.0,30.4593,30.4956,30.4448,30.4956,388900.0
2010-09-03 13:40:00,42.02,42.02,41.98,42.0,281500.0,30.4956,30.4956,30.4666,30.4811,281500.0
2010-09-03 13:50:00,42.01,42.03,42.0,42.01,635100.0,30.4884,30.5029,30.4811,30.4884,635100.0
2010-09-03 14:00:00,42.02,42.03,42.0,42.02,379900.0,30.4956,30.5029,30.4811,30.4956,379900.0
2010-09-03 14:10:00,42.02,42.03,41.99,42.03,1074000.0,30.4956,30.5029,30.4738,30.5029,1074000.0
2010-09-03 14:20:00,42.03,42.04,42.0,42.02,318900.0,30.5029,30.5101,30.4811,30.4956,318900.0
2010-09-03 14:30:00,42.03,42.04,41.98,41.99,646300.0,30.5029,30.5101,30.4666,30.4738,646300.0
2010-09-03 14:40:00,41.99,42.0,41.93,41.93,735300.0,30.4738,30.4811,30.4303,30.4303,735300.0
2010-09-03 14:50:00,41.94,41.97,41.91,41.92,577200.0,30.4375,30.4593,30.4158,30.423,577200.0
2010-09-03 15:00:00,41.92,41.94,41.9,41.94,362300.0,30.423,30.4375,30.4085,30.4375,362300.0
2010-09-03 15:10:00,41.94,41.96,41.92,41.95,342700.0,30.4375,30.4521,30.423,30.4448,342700.0
2010-09-03 15:20:00,41.96,42.0,41.96,41.98,1147800.0,30.4521,30.4811,30.4521,30.4666,1147800.0
2010-09-03 15:30:00,41.98,42.0,41.93,41.95,407800.0,30.4666,30.4811,30.4303,30.4448,407800.0
2010-09-03 15:40:00,41.94,42.01,41.94,41.99,1298200.0,30.4375,30.4884,30.4375,30.4738,1298200.0
2010-09-03 15:50:00,41.99,42.03,41.95,42.03,4894800.0,30.4738,30.5029,30.4448,30.5029,4894800.0
2010-09-07 09:30:00,41.77,41.78,41.66,41.69,2381500.0,30.3142,30.3214,30.2343,30.2561,2381500.0
2010-09-07 09:40:00,41.69,41.8,41.67,41.74,1545100.0,30.2561,30.3359,30.2416,30.2924,1545100.0
2010-09-07 09:50:00,41.74,41.75,41.53,41.53,1774100.0,30.2924,30.2997,30.14,30.14,1774100.0
2010-09-07 10:00:00,41.54,41.59,41.48,41.58,1393500.0,30.1473,30.1835,30.1037,30.1763,1393500.0
2010-09-07 10:10:00,41.59,41.61,41.55,41.56,518600.0,30.1835,30.1981,30.1545,30.1618,518600.0
2010-09-07 10:20:00,41.56,41.6,41.49,41.59,1466700.0,30.1618,30.1908,30.111,30.1835,1466700.0
2010-09-07 10:30:00,41.59,41.6,41.54,41.6,1387000.0,30.1835,30.1908,30.1473,30.1908,1387000.0
2010-09-07 10:40:00,41.59,41.63,41.59,41.6,689800.0,30.1835,30.2126,30.1835,30.1908,689800.0
2010-09-07 10:50:00,41.6,41.62,41.54,41.6,891400.0,30.1908,30.2053,30.1473,30.1908,891400.0
2010-09-07 11:00:00,41.6,41.65,41.54,41.56,1116600.0,30.1908,30.2271,30.1473,30.1618,1116600.0
2010-09-07 11:10:00,41.56,41.58,41.52,41.54,957700.0,30.1618,30.1763,30.1327,30.1473,957700.0
2010-09-07 11:20:00,41.55,41.62,41.54,41.62,771000.0,30.1545,30.2053,30.1473,30.2053,771000.0
2010-09-07 11:30:00,41.62,41.65,41.57,41.6,872400.0,30.2053,30.2271,30.169,30.1908,872400.0
2010-09-07 11:40:00,41.6,41.65,41.59,41.62,1078300.0,30.1908,30.2271,30.1835,30.2053,1078300.0
2010-09-07 11:50:00,41.62,41.67,41.58,41.66,314200.0,30.2053,30.2416,30.1763,30.2343,314200.0
2010-09-07 12:00:00,41.66,41.68,41.63,41.67,208000.0,30.2343,30.2489,30.2126,30.2416,208000.0
2010-09-07 12:10:00,41.67,41.68,41.62,41.62,111000.0,30.2416,30.2489,30.2053,30.2053,111000.0
2010-09-07 12:20:00,41.63,41.65,41.55,41.57,630900.0,30.2126,30.2271,30.1545,30.169,630900.0
2010-09-07 12:30:00,41.57,41.57,41.5,41.53,687700.0,30.169,30.169,30.1182,30.14,687700.0
2010-09-07 12:40:00,41.53,41.57,41.53,41.55,174200.0,30.14,30.169,30.14,30.1545,174200.0
2010-09-07 12:50:00,41.55,41.56,41.51,41.55,316500.0,30.1545,30.1618,30.1255,30.1545,316500.0
2010-09-07 13:00:00,41.56,41.56,41.51,41.53,344700.0,30.1618,30.1618,30.1255,30.14,344700.0
2010-09-07 13:10:00,41.53,41.57,41.52,41.56,139300.0,30.14,30.169,30.1327,30.1618,139300.0
2010-09-07 13:20:00,41.55,41.59,41.51,41.58,807000.0,30.1545,30.1835,30.1255,30.1763,807000.0
2010-09-07 13:30:00,41.58,41.65,41.58,41.61,715500.0,30.1763,30.2271,30.1763,30.1981,715500.0
2010-09-07 13:40:00,41.61,41.64,41.59,41.6,102000.0,30.1981,30.2198,30.1835,30.1908,102000.0
2010-09-07 13:50:00,41.61,41.66,41.6,41.65,108300.0,30.1981,30.2343,30.1908,30.2271,108300.0
2010-09-07 14:00:00,41.65,41.67,41.61,41.61,448300.0,30.2271,30.2416,30.1981,30.1981,448300.0
2010-09-07 14:10:00,41.62,41.7,41.61,41.67,1111100.0,30.2053,30.2634,30.1981,30.2416,1111100.0
2010-09-07 14:20:00,41.67,41.7,41.66,41.66,418400.0,30.2416,30.2634,30.2343,30.2343,418400.0
2010-09-07 14:30:00,41.66,41.66,41.59,41.59,570800.0,30.2343,30.2343,30.1835,30.1835,570800.0
2010-09-07 14:40:00,41.59,41.61,41.57,41.57,226500.0,30.1835,30.1981,30.169,30.169,226500.0
2010-09-07 14:50:00,41.57,41.58,41.46,41.5,2071700.0,30.169,30.1763,30.0892,30.1182,2071700.0
2010-09-07 15:00:00,41.5,41.52,41.45,41.48,533000.0,30.1182,30.1327,30.0819,30.1037,533000.0
2010-09-07 15:10:00,41.48,41.53,41.47,41.51,781200.0,30.1037,30.14,30.0965,30.1255,781200.0
2010-09-07 15:20:00,41.52,41.53,41.48,41.53,1135200.0,30.1327,30.14,30.1037,30.14,1135200.0
2010-09-07 15:30:00,41.53,41.55,41.48,41.54,868300.0,30.14,30.1545,30.1037,30.1473,868300.0
2010-09-07 15:40:00,41.53,41.55,41.5,41.51,717500.0,30.14,30.1545,30.1182,30.1255,717500.0
2010-09-07 15:50:00,41.51,41.51,41.41,41.42,5259100.0,30.1255,30.1255,30.0529,30.0602,5259100.0
2010-09-08 09:30:00,41.73,41.76,41.66,41.75,1766100.0,30.2851,30.3069,30.2343,30.2997,1766100.0
2010-09-08 09:40:00,41.74,41.9,41.74,41.82,1642100.0,30.2924,30.4085,30.2924,30.3505,1642100.0
2010-09-08 09:50:00,41.82,41.86,41.76,41.85,912500.0,30.3505,30.3795,30.3069,30.3722,912500.0
2010-09-08 10:00:00,41.85,41.9,41.82,41.86,1005500.0,30.3722,30.4085,30.3505,30.3795,1005500.0
2010-09-08 10:10:00,41.86,41.94,41.85,41.87,1023000.0,30.3795,30.4375,30.3722,30.3867,1023000.0
2010-09-08 10:20:00,41.87,41.92,41.86,41.87,847900.0,30.3867,30.423,30.3795,30.3867,847900.0
2010-09-08 10:30:00,41.87,42.01,41.86,41.97,2907600.0,30.3867,30.4884,30.3795,30.4593,2907600.0
2010-09-08 10:40:00,41.97,41.98,41.94,41.94,563000.0,30.4593,30.4666,30.4375,30.4375,563000.0
2010-09-08 10:50:00,41.95,41.96,41.9,41.92,904800.0,30.4448,30.4521,30.4085,30.423,904800.0
2010-09-08 11:00:00,41.93,42.02,41.92,42.01,1816700.0,30.4303,30.4956,30.423,30.4884,1816700.0
2010-09-08 11:10:00,42.01,42.04,41.99,42.0,1459300.0,30.4884,30.5101,30.4738,30.4811,1459300.0
2010-09-08 11:20:00,42.0,42.0,41.95,42.0,454900.0,30.4811,30.4811,30.4448,30.4811,454900.0
2010-09-08 11:30:00,42.0,42.0,41.92,41.92,839800.0,30.4811,30.4811,30.423,30.423,839800.0
2010-09-08 11:40:00,41.92,41.95,41.92,41.95,575300.0,30.423,30.4448,30.423,30.4448,575300.0
2010-09-08 11:50:00,41.95,41.95,41.91,41.94,198700.0,30.4448,30.4448,30.4158,30.4375,198700.0
2010-09-08 12:00:00,41.95,41.96,41.93,41.95,316900.0,30.4448,30.4521,30.4303,30.4448,316900.0
2010-09-08 12:10:00,41.95,41.96,41.93,41.95,158000.0,30.4448,30.4521,30.4303,30.4448,158000.0
2010-09-08 12:20:00,41.95,41.99,41.94,41.98,514800.0,30.4448,30.4738,30.4375,30.4666,514800.0
2010-09-08 12:30:00,41.99,42.0,41.94,41.99,426300.0,30.4738,30.4811,30.4375,30.4738,426300.0
2010-09-08 12:40:00,41.99,42.04,41.98,41.99,470400.0,30.4738,30.5101,30.4666,30.4738,470400.0
2010-09-08 12:50:00,41.99,42.0,41.99,42.0,384000.0,30.4738,30.4811,30.4738,30.4811,384000.0
2010-09-08 13:00:00,42.0,42.04,41.97,41.98,1249600.0,30.4811,30.5101,30.4593,30.4666,1249600.0
2010-09-08 13:10:00,41.98,41.99,41.96,41.96,310900.0,30.4666,30.4738,30.4521,30.4521,310900.0
2010-09-08 13:20:00,41.96,41.99,41.96,41.99,253100.0,30.4521,30.4738,30.4521,30.4738,253100.0
2010-09-08 13:30:00,41.99,42.0,41.95,41.96,205600.0,30.4738,30.4811,30.4448,30.4521,205600.0
2010-09-08 13:40:00,41.94,41.95,41.85,41.88,902700.0,30.4375,30.4448,30.3722,30.394,902700.0
2010-09-08 13:50:00,41.88,41.9,41.85,41.88,667600.0,30.394,30.4085,30.3722,30.394,667600.0
2010-09-08 14:00:00,41.88,41.88,41.79,41.83,1317400.0,30.394,30.394,30.3287,30.3577,1317400.0
2010-09-08 14:10:00,41.83,41.89,41.8,41.87,503200.0,30.3577,30.4013,30.3359,30.3867,503200.0
2010-09-08 14:20:00,41.88,41.94,41.87,41.91,458900.0,30.394,30.4375,30.3867,30.4158,458900.0
2010-09-08 14:30:00,41.91,41.94,41.89,41.9,395200.0,30.4158,30.4375,30.4013,30.4085,395200.0
2010-09-08 14:40:00,41.9,41.95,41.9,41.93,498200.0,30.4085,30.4448,30.4085,30.4303,498200.0
2010-09-08 14:50:00,41.93,41.93,41.89,41.9,288800.0,30.4303,30.4303,30.4013,30.4085,288800.0
2010-09-08 15:00:00,41.9,41.97,41.9,41.96,608600.0,30.4085,30.4593,30.4085,30.4521,608600.0
2010-09-08 15:10:00,41.96,41.96,41.91,41.92,610200.0,30.4521,30.4521,30.4158,30.423,610200.0
2010-09-08 15:20:00,41.91,41.94,41.86,41.86,402300.0,30.4158,30.4375,30.3795,30.3795,402300.0
2010-09-08 15:30:00,41.86,41.93,41.85,41.89,774300.0,30.3795,30.4303,30.3722,30.4013,774300.0
2010-09-08 15:40:00,41.89,41.91,41.77,41.81,1272500.0,30.4013,30.4158,30.3142,30.3432,1272500.0
2010-09-08 15:50:00,41.8,41.87,41.78,41.86,3729500.0,30.3359,30.3867,30.3214,30.3795,3729500.0
2010-09-09 09:30:00,42.3,42.34,42.21,42.26,1279400.0,30.6988,30.7278,30.6335,30.6698,1279400.0
2010-09-09 09:40:00,42.25,42.26,42.12,42.12,1345300.0,30.6625,30.6698,30.5682,30.5682,1345300.0
2010-09-09 09:50:00,42.12,42.21,42.11,42.2,899200.0,30.5682,30.6335,30.5609,30.6262,899200.0
2010-09-09 10:00:00,42.19,42.22,42.15,42.15,1341600.0,30.619,30.6408,30.59,30.59,1341600.0
2010-09-09 10:10:00,42.15,42.16,42.07,42.1,1700500.0,30.59,30.5972,30.5319,30.5537,1700500.0
2010-09-09 10:20:00,42.11,42.16,42.09,42.16,714300.0,30.5609,30.5972,30.5464,30.5972,714300.0
2010-09-09 10:30:00,42.16,42.16,42.1,42.14,467500.0,30.5972,30.5972,30.5537,30.5827,467500.0
2010-09-09 10:40:00,42.15,42.16,42.08,42.15,528600.0,30.59,30.5972,30.5392,30.59,528600.0
2010-09-09 10:50:00,42.16,42.16,42.11,42.11,394600.0,30.5972,30.5972,30.5609,30.5609,394600.0
2010-09-09 11:00:00,42.12,42.17,42.11,42.16,629300.0,30.5682,30.6045,30.5609,30.5972,629300.0
2010-09-09 11:10:00,42.16,42.2,42.15,42.17,434900.0,30.5972,30.6262,30.59,30.6045,434900.0
2010-09-09 11:20:00,42.16,42.2,42.15,42.19,327100.0,30.5972,30.6262,30.59,30.619,327100.0
2010-09-09 11:30:00,42.19,42.2,42.17,42.19,225000.0,30.619,30.6262,30.6045,30.619,225000.0
2010-09-09 11:40:00,42.19,42.2,42.16,42.16,109100.0,30.619,30.6262,30.5972,30.5972,109100.0
2010-09-09 11:50:00,42.16,42.17,42.12,42.14,139500.0,30.5972,30.6045,30.5682,30.5827,139500.0
2010-09-09 12:00:00,42.14,42.16,42.13,42.14,435800.0,30.5827,30.5972,30.5754,30.5827,435800.0
2010-09-09 12:10:00,42.14,42.15,42.13,42.13,168400.0,30.5827,30.59,30.5754,30.5754,168400.0
2010-09-09 12:20:00,42.14,42.15,42.13,42.13,286800.0,30.5827,30.59,30.5754,30.5754,286800.0
2010-09-09 12:30:00,42.14,42.15,42.12,42.15,593800.0,30.5827,30.59,30.5682,30.59,593800.0
2010-09-09 12:40:00,42.15,42.17,42.09,42.1,953300.0,30.59,30.6045,30.5464,30.5537,953300.0
2010-09-09 12:50:00,42.11,42.11,42.01,42.02,894500.0,30.5609,30.5609,30.4884,30.4956,894500.0
2010-09-09 13:00:00,42.02,42.05,42.0,42.01,500500.0,30.4956,30.5174,30.4811,30.4884,500500.0
2010-09-09 13:10:00,42.01,42.01,41.94,42.01,769300.0,30.4884,30.4884,30.4375,30.4884,769300.0
2010-09-09 13:20:00,42.01,42.01,41.93,41.93,401000.0,30.4884,30.4884,30.4303,30.4303,401000.0
2010-09-09 13:30:00,41.93,42.0,41.9,41.99,768800.0,30.4303,30.4811,30.4085,30.4738,768800.0
2010-09-09 13:40:00,42.0,42.04,41.97,42.03,325900.0,30.4811,30.5101,30.4593,30.5029,325900.0
2010-09-09 13:50:00,42.03,42.05,41.94,41.96,753700.0,30.5029,30.5174,30.4375,30.4521,753700.0
2010-09-09 14:00:00,41.97,42.02,41.96,41.99,1551600.0,30.4593,30.4956,30.4521,30.4738,1551600.0
2010-09-09 14:10:00,41.99,42.03,41.98,42.0,1475500.0,30.4738,30.5029,30.4666,30.4811,1475500.0
2010-09-09 14:20:00,42.0,42.04,41.98,42.01,827900.0,30.4811,30.5101,30.4666,30.4884,827900.0
2010-09-09 14:30:00,42.01,42.11,42.01,42.08,1952300.0,30.4884,30.5609,30.4884,30.5392,1952300.0
2010-09-09 14:40:00,42.08,42.1,42.06,42.1,343300.0,30.5392,30.5537,30.5246,30.5537,343300.0
2010-09-09 14:50:00,42.1,42.1,42.07,42.1,591400.0,30.5537,30.5537,30.5319,30.5537,591400.0
2010-09-09 15:00:00,42.1,42.11,42.09,42.09,721500.0,30.5537,30.5609,30.5464,30.5464,721500.0
2010-09-09 15:10:00,42.09,42.11,42.08,42.1,166800.0,30.5464,30.5609,30.5392,30.5537,166800.0
2010-09-09 15:20:00,42.1,42.15,42.09,42.15,702400.0,30.5537,30.59,30.5464,30.59,702400.0
2010-09-09 15:30:00,42.14,42.16,42.14,42.16,478700.0,30.5827,30.5972,30.5827,30.5972,478700.0
2010-09-09 15:40:00,42.16,42.16,42.1,42.1,1096400.0,30.5972,30.5972,30.5537,30.5537,1096400.0
2010-09-09 15:50:00,42.11,42.12,42.07,42.11,2734500.0,30.5609,30.5682,30.5319,30.5609,2734500.0
2010-09-10 09:30:00,42.14,42.19,42.08,42.08,1642800.0,30.5827,30.619,30.5392,30.5392,1642800.0
2010-09-10 09:40:00,42.08,42.16,42.07,42.16,584700.0,30.5392,30.5972,30.5319,30.5972,584700.0
2010-09-10 09:50:00,42.16,42.25,42.15,42.21,1338200.0,30.5972,30.6625,30.59,30.6335,1338200.0
2010-09-10 10:00:00,42.2,42.22,42.16,42.2,1101300.0,30.6262,30.6408,30.5972,30.6262,1101300.0
2010-09-10 10:10:00,42.2,42.23,42.18,42.22,1152400.0,30.6262,30.648,30.6117,30.6408,1152400.0
2010-09-10 10:20:00,42.23,42.26,42.22,42.25,1586100.0,30.648,30.6698,30.6408,30.6625,1586100.0
2010-09-10 10:30:00,42.26,42.34,42.25,42.32,4796100.0,30.6698,30.7278,30.6625,30.7133,4796100.0
2010-09-10 10:40:00,42.32,42.33,42.28,42.3,455700.0,30.7133,30.7206,30.6843,30.6988,455700.0
2010-09-10 10:50:00,42.29,42.33,42.28,42.32,439000.0,30.6916,30.7206,30.6843,30.7133,439000.0
2010-09-10 11:00:00,42.32,42.32,42.26,42.27,515600.0,30.7133,30.7133,30.6698,30.677,515600.0
2010-09-10 11:10:00,42.26,42.27,42.24,42.25,491500.0,30.6698,30.677,30.6553,30.6625,491500.0
2010-09-10 11:20:00,42.24,42.28,42.24,42.27,343400.0,30.6553,30.6843,30.6553,30.677,343400.0
2010-09-10 11:30:00,42.28,42.28,42.23,42.23,366600.0,30.6843,30.6843,30.648,30.648,366600.0
2010-09-10 11:40:00,42.23,42.24,42.18,42.18,534200.0,30.648,30.6553,30.6117,30.6117,534200.0
2010-09-10 11:50:00,42.19,42.2,42.12,42.14,715300.0,30.619,30.6262,30.5682,30.5827,715300.0
2010-09-10 12:00:00,42.14,42.16,42.11,42.12,625900.0,30.5827,30.5972,30.5609,30.5682,625900.0
2010-09-10 12:10:00,42.12,42.15,42.11,42.14,581700.0,30.5682,30.59,30.5609,30.5827,581700.0
2010-09-10 12:20:00,42.15,42.2,42.14,42.18,331600.0,30.59,30.6262,30.5827,30.6117,331600.0
2010-09-10 12:30:00,42.17,42.18,42.12,42.15,705700.0,30.6045,30.6117,30.5682,30.59,705700.0
2010-09-10 12:40:00,42.15,42.21,42.14,42.19,311300.0,30.59,30.6335,30.5827,30.619,311300.0
2010-09-10 12:50:00,42.2,42.22,42.15,42.17,530600.0,30.6262,30.6408,30.59,30.6045,530600.0
2010-09-10 13:00:00,42.17,42.21,42.16,42.19,263900.0,30.6045,30.6335,30.5972,30.619,263900.0
2010-09-10 13:10:00,42.2,42.21,42.19,42.21,172600.0,30.6262,30.6335,30.619,30.6335,172600.0
2010-09-10 13:20:00,42.21,42.21,42.18,42.2,152800.0,30.6335,30.6335,30.6117,30.6262,152800.0
2010-09-10 13:30:00,42.2,42.25,42.19,42.25,235100.0,30.6262,30.6625,30.619,30.6625,235100.0
2010-09-10 13:40:00,42.25,42.25,42.2,42.22,103300.0,30.6625,30.6625,30.6262,30.6408,103300.0
2010-09-10 13:50:00,42.22,42.23,42.2,42.22,131300.0,30.6408,30.648,30.6262,30.6408,131300.0
2010-09-10 14:00:00,42.22,42.25,42.2,42.22,310100.0,30.6408,30.6625,30.6262,30.6408,310100.0
2010-09-10 14:10:00,42.22,42.24,42.21,42.21,302600.0,30.6408,30.6553,30.6335,30.6335,302600.0
2010-09-10 14:20:00,42.21,42.28,42.2,42.26,401800.0,30.6335,30.6843,30.6262,30.6698,401800.0
2010-09-10 14:30:00,42.26,42.28,42.25,42.27,312900.0,30.6698,30.6843,30.6625,30.677,312900.0
2010-09-10 14:40:00,42.27,42.3,42.22,42.23,649700.0,30.677,30.6988,30.6408,30.648,649700.0
2010-09-10 14:50:00,42.23,42.24,42.22,42.24,164400.0,30.648,30.6553,30.6408,30.6553,164400.0
2010-09-10 15:00:00,42.23,42.24,42.2,42.21,276300.0,30.648,30.6553,30.6262,30.6335,276300.0
2010-09-10 15:10:00,42.21,42.25,42.2,42.25,406400.0,30.6335,30.6625,30.6262,30.6625,406400.0
2010-09-10 15:20:00,42.25,42.27,42.23,42.26,382600.0,30.6625,30.677,30.648,30.6698,382600.0
2010-09-10 15:30:00,42.26,42.27,42.23,42.24,534300.0,30.6698,30.677,30.648,30.6553,534300.0
2010-09-10 15:40:00,42.23,42.25,42.22,42.22,1331900.0,30.648,30.6625,30.6408,30.6408,1331900.0
2010-09-10 15:50:00,42.23,42.27,42.22,42.26,2491500.0,30.648,30.677,30.6408,30.6698,2491500.0
2010-09-13 09:30:00,43.07,43.24,43.04,43.16,7103000.0,31.2576,31.381,31.2359,31.323,7103000.0
2010-09-13 09:40:00,43.15,43.21,43.1,43.12,2751800.0,31.3157,31.3592,31.2794,31.2939,2751800.0
2010-09-13 09:50:00,43.11,43.13,43.06,43.08,1066000.0,31.2867,31.3012,31.2504,31.2649,1066000.0
2010-09-13 10:00:00,43.08,43.16,43.06,43.13,2560300.0,31.2649,31.323,31.2504,31.3012,2560300.0
2010-09-13 10:10:00,43.14,43.17,43.13,43.16,573400.0,31.3084,31.3302,31.3012,31.323,573400.0
2010-09-13 10:20:00,43.16,43.2,43.13,43.2,1900200.0,31.323,31.352,31.3012,31.352,1900200.0
2010-09-13 10:30:00,43.2,43.24,43.19,43.22,3240500.0,31.352,31.381,31.3447,31.3665,3240500.0
2010-09-13 10:40:00,43.21,43.25,43.21,43.25,1000500.0,31.3592,31.3883,31.3592,31.3883,1000500.0
2010-09-13 10:50:00,43.25,43.25,43.21,43.22,1324900.0,31.3883,31.3883,31.3592,31.3665,1324900.0
2010-09-13 11:00:00,43.21,43.23,43.2,43.2,1000400.0,31.3592,31.3738,31.352,31.352,1000400.0
2010-09-13 11:10:00,43.21,43.24,43.19,43.24,1150900.0,31.3592,31.381,31.3447,31.381,1150900.0
2010-09-13 11:20:00,43.24,43.26,43.22,43.24,1065400.0,31.381,31.3955,31.3665,31.381,1065400.0
2010-09-13 11:30:00,43.24,43.25,43.18,43.21,1302900.0,31.381,31.3883,31.3375,31.3592,1302900.0
2010-09-13 11:40:00,43.21,43.21,43.15,43.16,990700.0,31.3592,31.3592,31.3157,31.323,990700.0
2010-09-13 11:50:00,43.17,43.21,43.16,43.2,1569000.0,31.3302,31.3592,31.323,31.352,1569000.0
2010-09-13 12:00:00,43.21,43.21,43.15,43.16,993800.0,31.3592,31.3592,31.3157,31.323,993800.0
2010-09-13 12:10:00,43.16,43.18,43.11,43.12,839200.0,31.323,31.3375,31.2867,31.2939,839200.0
2010-09-13 12:20:00,43.13,43.13,43.03,43.08,847900.0,31.3012,31.3012,31.2286,31.2649,847900.0
2010-09-13 12:30:00,43.08,43.11,43.05,43.08,569100.0,31.2649,31.2867,31.2431,31.2649,569100.0
2010-09-13 12:40:00,43.08,43.14,43.07,43.14,1184900.0,31.2649,31.3084,31.2576,31.3084,1184900.0
2010-09-13 12:50:00,43.13,43.16,43.12,43.15,645400.0,31.3012,31.323,31.2939,31.3157,645400.0
2010-09-13 13:00:00,43.15,43.18,43.15,43.17,1319500.0,31.3157,31.3375,31.3157,31.3302,1319500.0
2010-09-13 13:10:00,43.18,43.19,43.16,43.16,873000.0,31.3375,31.3447,31.323,31.323,873000.0
2010-09-13 13:20:00,43.16,43.23,43.16,43.22,646000.0,31.323,31.3738,31.323,31.3665,646000.0
2010-09-13 13:30:00,43.22,43.23,43.2,43.21,606700.0,31.3665,31.3738,31.352,31.3592,606700.0
2010-09-13 13:40:00,43.2,43.24,43.19,43.22,721900.0,31.352,31.381,31.3447,31.3665,721900.0
2010-09-13 13:50:00,43.23,43.23,43.18,43.18,607600.0,31.3738,31.3738,31.3375,31.3375,607600.0
2010-09-13 14:00:00,43.18,43.19,43.14,43.15,565400.0,31.3375,31.3447,31.3084,31.3157,565400.0
2010-09-13 14:10:00,43.15,43.17,43.14,43.17,454200.0,31.3157,31.3302,31.3084,31.3302,454200.0
2010-09-13 14:20:00,43.16,43.19,43.15,43.18,1219100.0,31.323,31.3447,31.3157,31.3375,1219100.0
2010-09-13 14:30:00,43.18,43.19,43.17,43.17,266300.0,31.3375,31.3447,31.3302,31.3302,266300.0
2010-09-13 14:40:00,43.17,43.22,43.16,43.19,1172200.0,31.3302,31.3665,31.323,31.3447,1172200.0
2010-09-13 14:50:00,43.18,43.2,43.18,43.2,304600.0,31.3375,31.352,31.3375,31.352,304600.0
2010-09-13 15:00:00,43.2,43.2,43.15,43.16,439100.0,31.352,31.352,31.3157,31.323,439100.0
2010-09-13 15:10:00,43.16,43.21,43.15,43.21,379300.0,31.323,31.3592,31.3157,31.3592,379300.0
2010-09-13 15:20:00,43.21,43.23,43.19,43.23,879100.0,31.3592,31.3738,31.3447,31.3738,879100.0
2010-09-13 15:30:00,43.22,43.27,43.21,43.27,1332300.0,31.3665,31.4028,31.3592,31.4028,1332300.0
2010-09-13 15:40:00,43.27,43.3,43.26,43.29,3061700.0,31.4028,31.4246,31.3955,31.4173,3061700.0
2010-09-13 15:50:00,43.29,43.32,43.26,43.27,7802500.0,31.4173,31.4391,31.3955,31.4028,7802500.0
2010-09-14 09:30:00,43.15,43.2,43.06,43.08,1996000.0,31.3157,31.352,31.2504,31.2649,1996000.0
2010-09-14 09:40:00,43.09,43.1,42.98,43.01,2209600.0,31.2722,31.2794,31.1923,31.2141,2209600.0
2010-09-14 09:50:00,43.01,43.1,43.0,43.1,1528300.0,31.2141,31.2794,31.2068,31.2794,1528300.0
2010-09-14 10:00:00,43.1,43.19,43.05,43.15,1981800.0,31.2794,31.3447,31.2431,31.3157,1981800.0
2010-09-14 10:10:00,43.15,43.2,43.13,43.2,1549300.0,31.3157,31.352,31.3012,31.352,1549300.0
2010-09-14 10:20:00,43.2,43.29,43.19,43.28,794900.0,31.352,31.4173,31.3447,31.41,794900.0
2010-09-14 10:30:00,43.28,43.32,43.27,43.27,897100.0,31.41,31.4391,31.4028,31.4028,897100.0
2010-09-14 10:40:00,43.28,43.4,43.27,43.39,1675200.0,31.41,31.4971,31.4028,31.4899,1675200.0
2010-09-14 10:50:00,43.39,43.4,43.37,43.37,922300.0,31.4899,31.4971,31.4754,31.4754,922300.0
2010-09-14 11:00:00,43.38,43.48,43.37,43.48,4544600.0,31.4826,31.5552,31.4754,31.5552,4544600.0
2010-09-14 11:10:00,43.48,43.48,43.43,43.46,2155100.0,31.5552,31.5552,31.5189,31.5407,2155100.0
2010-09-14 11:20:00,43.46,43.46,43.43,43.44,691500.0,31.5407,31.5407,31.5189,31.5262,691500.0
2010-09-14 11:30:00,43.44,43.47,43.43,43.44,1028300.0,31.5262,31.5479,31.5189,31.5262,1028300.0
2010-09-14 11:40:00,43.44,43.49,43.44,43.47,1286200.0,31.5262,31.5624,31.5262,31.5479,1286200.0
2010-09-14 11:50:00,43.47,43.53,43.45,43.52,1712100.0,31.5479,31.5915,31.5334,31.5842,1712100.0
2010-09-14 12:00:00,43.51,43.53,43.49,43.5,985800.0,31.577,31.5915,31.5624,31.5697,985800.0
2010-09-14 12:10:00,43.5,43.51,43.46,43.49,711500.0,31.5697,31.577,31.5407,31.5624,711500.0
2010-09-14 12:20:00,43.48,43.52,43.48,43.5,550600.0,31.5552,31.5842,31.5552,31.5697,550600.0
2010-09-14 12:30:00,43.5,43.5,43.47,43.48,824900.0,31.5697,31.5697,31.5479,31.5552,824900.0
2010-09-14 12:40:00,43.48,43.48,43.44,43.45,644400.0,31.5552,31.5552,31.5262,31.5334,644400.0
2010-09-14 12:50:00,43.44,43.47,43.42,43.44,840700.0,31.5262,31.5479,31.5116,31.5262,840700.0
2010-09-14 13:00:00,43.43,43.47,43.43,43.46,824300.0,31.5189,31.5479,31.5189,31.5407,824300.0
2010-09-14 13:10:00,43.45,43.45,43.38,43.4,647100.0,31.5334,31.5334,31.4826,31.4971,647100.0
2010-09-14 13:20:00,43.4,43.4,43.32,43.36,996000.0,31.4971,31.4971,31.4391,31.4681,996000.0
2010-09-14 13:30:00,43.36,43.41,43.35,43.39,620700.0,31.4681,31.5044,31.4608,31.4899,620700.0
2010-09-14 13:40:00,43.38,43.4,43.31,43.34,2005000.0,31.4826,31.4971,31.4318,31.4536,2005000.0
2010-09-14 13:50:00,43.33,43.4,43.33,43.39,569700.0,31.4463,31.4971,31.4463,31.4899,569700.0
2010-09-14 14:00:00,43.4,43.43,43.37,43.42,534000.0,31.4971,31.5189,31.4754,31.5116,534000.0
2010-09-14 14:10:00,43.42,43.43,43.4,43.43,379300.0,31.5116,31.5189,31.4971,31.5189,379300.0
2010-09-14 14:20:00,43.43,43.44,43.4,43.41,428000.0,31.5189,31.5262,31.4971,31.5044,428000.0
2010-09-14 14:30:00,43.42,43.47,43.39,43.46,642000.0,31.5116,31.5479,31.4899,31.5407,642000.0
2010-09-14 14:40:00,43.46,43.49,43.43,43.44,533900.0,31.5407,31.5624,31.5189,31.5262,533900.0
2010-09-14 14:50:00,43.43,43.46,43.42,43.43,474700.0,31.5189,31.5407,31.5116,31.5189,474700.0
2010-09-14 15:00:00,43.42,43.43,43.41,43.42,199700.0,31.5116,31.5189,31.5044,31.5116,199700.0
2010-09-14 15:10:00,43.42,43.42,43.37,43.38,362400.0,31.5116,31.5116,31.4754,31.4826,362400.0
2010-09-14 15:20:00,43.38,43.43,43.37,43.37,1024800.0,31.4826,31.5189,31.4754,31.4754,1024800.0
2010-09-14 15:30:00,43.38,43.45,43.37,43.45,1458300.0,31.4826,31.5334,31.4754,31.5334,1458300.0
2010-09-14 15:40:00,43.45,43.45,43.28,43.32,4360800.0,31.5334,31.5334,31.41,31.4391,4360800.0
2010-09-14 15:50:00,43.33,43.33,43.23,43.23,10323300.0,31.4463,31.4463,31.3738,31.3738,10323300.0
2010-09-15 09:30:00,43.09,43.1,42.99,43.01,3215000.0,31.2722,31.2794,31.1996,31.2141,3215000.0
2010-09-15 09:40:00,43.0,43.11,42.97,43.1,1357300.0,31.2068,31.2867,31.1851,31.2794,1357300.0
2010-09-15 09:50:00,43.11,43.16,43.07,43.16,1389500.0,31.2867,31.323,31.2576,31.323,1389500.0
2010-09-15 10:00:00,43.15,43.2,43.14,43.18,2081800.0,31.3157,31.352,31.3084,31.3375,2081800.0
2010-09-15 10:10:00,43.19,43.24,43.15,43.17,2323300.0,31.3447,31.381,31.3157,31.3302,2323300.0
2010-09-15 10:20:00,43.18,43.2,43.11,43.12,1487900.0,31.3375,31.352,31.2867,31.2939,1487900.0
2010-09-15 10:30:00,43.12,43.15,43.1,43.14,1334200.0,31.2939,31.3157,31.2794,31.3084,1334200.0
2010-09-15 10:40:00,43.13,43.17,43.12,43.14,633700.0,31.3012,31.3302,31.2939,31.3084,633700.0
2010-09-15 10:50:00,43.14,43.17,43.1,43.17,1829500.0,31.3084,31.3302,31.2794,31.3302,1829500.0
2010-09-15 11:00:00,43.17,43.18,43.09,43.1,851000.0,31.3302,31.3375,31.2722,31.2794,851000.0
2010-09-15 11:10:00,43.11,43.13,43.09,43.12,589500.0,31.2867,31.3012,31.2722,31.2939,589500.0
2010-09-15 11:20:00,43.12,43.15,43.1,43.11,1037600.0,31.2939,31.3157,31.2794,31.2867,1037600.0
2010-09-15 11:30:00,43.1,43.15,43.08,43.13,604600.0,31.2794,31.3157,31.2649,31.3012,604600.0
2010-09-15 11:40:00,43.13,43.16,43.13,43.13,558900.0,31.3012,31.323,31.3012,31.3012,558900.0
2010-09-15 11:50:00,43.13,43.19,43.12,43.18,615700.0,31.3012,31.3447,31.2939,31.3375,615700.0
2010-09-15 12:00:00,43.19,43.22,43.18,43.21,738700.0,31.3447,31.3665,31.3375,31.3592,738700.0
2010-09-15 12:10:00,43.22,43.23,43.18,43.2,352000.0,31.3665,31.3738,31.3375,31.352,352000.0
2010-09-15 12:20:00,43.19,43.22,43.18,43.21,259300.0,31.3447,31.3665,31.3375,31.3592,259300.0
2010-09-15 12:30:00,43.21,43.23,43.21,43.23,111000.0,31.3592,31.3738,31.3592,31.3738,111000.0
2010-09-15 12:40:00,43.22,43.23,43.18,43.2,132500.0,31.3665,31.3738,31.3375,31.352,132500.0
2010-09-15 12:50:00,43.2,43.23,43.19,43.22,967700.0,31.352,31.3738,31.3447,31.3665,967700.0
2010-09-15 13:00:00,43.22,43.27,43.21,43.26,1332600.0,31.3665,31.4028,31.3592,31.3955,1332600.0
2010-09-15 13:10:00,43.25,43.3,43.24,43.3,1693300.0,31.3883,31.4246,31.381,31.4246,1693300.0
2010-09-15 13:20:00,43.3,43.31,43.25,43.26,393500.0,31.4246,31.4318,31.3883,31.3955,393500.0
2010-09-15 13:30:00,43.26,43.27,43.24,43.26,446500.0,31.3955,31.4028,31.381,31.3955,446500.0
2010-09-15 13:40:00,43.25,43.27,43.22,43.22,671900.0,31.3883,31.4028,31.3665,31.3665,671900.0
2010-09-15 13:50:00,43.22,43.24,43.21,43.22,475500.0,31.3665,31.381,31.3592,31.3665,475500.0
2010-09-15 14:00:00,43.22,43.24,43.21,43.21,233400.0,31.3665,31.381,31.3592,31.3592,233400.0
2010-09-15 14:10:00,43.22,43.23,43.15,43.16,353400.0,31.3665,31.3738,31.3157,31.323,353400.0
2010-09-15 14:20:00,43.16,43.19,43.15,43.17,260000.0,31.323,31.3447,31.3157,31.3302,260000.0
2010-09-15 14:30:00,43.16,43.18,43.13,43.15,776900.0,31.323,31.3375,31.3012,31.3157,776900.0
2010-09-15 14:40:00,43.15,43.16,43.12,43.15,511600.0,31.3157,31.323,31.2939,31.3157,511600.0
2010-09-15 14:50:00,43.14,43.18,43.14,43.17,566000.0,31.3084,31.3375,31.3084,31.3302,566000.0
2010-09-15 15:00:00,43.17,43.19,43.15,43.19,363200.0,31.3302,31.3447,31.3157,31.3447,363200.0
2010-09-15 15:10:00,43.19,43.23,43.18,43.21,510800.0,31.3447,31.3738,31.3375,31.3592,510800.0
2010-09-15 15:20:00,43.21,43.33,43.2,43.31,672300.0,31.3592,31.4463,31.352,31.4318,672300.0
2010-09-15 15:30:00,43.31,43.33,43.27,43.29,993500.0,31.4318,31.4463,31.4028,31.4173,993500.0
2010-09-15 15:40:00,43.3,43.3,43.23,43.27,1083700.0,31.4246,31.4246,31.3738,31.4028,1083700.0
2010-09-15 15:50:00,43.27,43.34,43.26,43.32,3112400.0,31.4028,31.4536,31.3955,31.4391,3112400.0
2010-09-16 09:30:00,42.97,43.08,42.93,43.06,1892600.0,31.1851,31.2649,31.156,31.2504,1892600.0
2010-09-16 09:40:00,43.06,43.06,42.96,43.0,1738200.0,31.2504,31.2504,31.1778,31.2068,1738200.0
2010-09-16 09:50:00,43.01,43.08,42.99,43.03,2153500.0,31.2141,31.2649,31.1996,31.2286,2153500.0
2010-09-16 10:00:00,43.02,43.1,42.93,43.08,2176600.0,31.2213,31.2794,31.156,31.2649,2176600.0
2010-09-16 10:10:00,43.08,43.12,43.0,43.05,915400.0,31.2649,31.2939,31.2068,31.2431,915400.0
2010-09-16 10:20:00,43.05,43.14,43.04,43.08,1591600.0,31.2431,31.3084,31.2359,31.2649,1591600.0
2010-09-16 10:30:00,43.08,43.08,42.98,42.98,802100.0,31.2649,31.2649,31.1923,31.1923,802100.0
2010-09-16 10:40:00,42.98,43.09,42.97,43.07,651900.0,31.1923,31.2722,31.1851,31.2576,651900.0
2010-09-16 10:50:00,43.07,43.1,43.05,43.06,393300.0,31.2576,31.2794,31.2431,31.2504,393300.0
2010-09-16 11:00:00,43.06,43.09,43.04,43.06,273600.0,31.2504,31.2722,31.2359,31.2504,273600.0
2010-09-16 11:10:00,43.05,43.07,43.03,43.06,261600.0,31.2431,31.2576,31.2286,31.2504,261600.0
2010-09-16 11:20:00,43.06,43.08,43.0,43.03,651700.0,31.2504,31.2649,31.2068,31.2286,651700.0
2010-09-16 11:30:00,43.03,43.03,42.98,42.99,661800.0,31.2286,31.2286,31.1923,31.1996,661800.0
2010-09-16 11:40:00,42.99,42.99,42.96,42.98,542900.0,31.1996,31.1996,31.1778,31.1923,542900.0
2010-09-16 11:50:00,42.98,42.98,42.95,42.96,942800.0,31.1923,31.1923,31.1705,31.1778,942800.0
2010-09-16 12:00:00,42.95,42.97,42.95,42.95,365600.0,31.1705,31.1851,31.1705,31.1705,365600.0
2010-09-16 12:10:00,42.95,42.98,42.93,42.98,601600.0,31.1705,31.1923,31.156,31.1923,601600.0
2010-09-16 12:20:00,42.98,43.03,42.96,43.02,3430400.0,31.1923,31.2286,31.1778,31.2213,3430400.0
2010-09-16 12:30:00,43.03,43.06,43.02,43.05,507000.0,31.2286,31.2504,31.2213,31.2431,507000.0
2010-09-16 12:40:00,43.05,43.08,43.04,43.05,250000.0,31.2431,31.2649,31.2359,31.2431,250000.0
2010-09-16 12:50:00,43.05,43.1,43.04,43.09,457500.0,31.2431,31.2794,31.2359,31.2722,457500.0
2010-09-16 13:00:00,43.09,43.1,43.07,43.08,752600.0,31.2722,31.2794,31.2576,31.2649,752600.0
2010-09-16 13:10:00,43.08,43.09,43.02,43.04,759200.0,31.2649,31.2722,31.2213,31.2359,759200.0
2010-09-16 13:20:00,43.04,43.06,43.02,43.06,230900.0,31.2359,31.2504,31.2213,31.2504,230900.0
2010-09-16 13:30:00,43.06,43.06,43.03,43.03,615800.0,31.2504,31.2504,31.2286,31.2286,615800.0
2010-09-16 13:40:00,43.03,43.06,43.03,43.04,469400.0,31.2286,31.2504,31.2286,31.2359,469400.0
2010-09-16 13:50:00,43.05,43.05,43.0,43.02,552900.0,31.2431,31.2431,31.2068,31.2213,552900.0
2010-09-16 14:00:00,43.01,43.07,43.01,43.05,359100.0,31.2141,31.2576,31.2141,31.2431,359100.0
2010-09-16 14:10:00,43.05,43.08,43.04,43.06,502000.0,31.2431,31.2649,31.2359,31.2504,502000.0
2010-09-16 14:20:00,43.06,43.13,43.05,43.11,337500.0,31.2504,31.3012,31.2431,31.2867,337500.0
2010-09-16 14:30:00,43.1,43.11,43.09,43.11,205300.0,31.2794,31.2867,31.2722,31.2867,205300.0
2010-09-16 14:40:00,43.11,43.12,43.1,43.11,227100.0,31.2867,31.2939,31.2794,31.2867,227100.0
2010-09-16 14:50:00,43.1,43.11,43.07,43.07,516500.0,31.2794,31.2867,31.2576,31.2576,516500.0
2010-09-16 15:00:00,43.08,43.11,43.06,43.1,506100.0,31.2649,31.2867,31.2504,31.2794,506100.0
2010-09-16 15:10:00,43.11,43.15,43.1,43.15,419500.0,31.2867,31.3157,31.2794,31.3157,419500.0
2010-09-16 15:20:00,43.14,43.15,43.08,43.14,718200.0,31.3084,31.3157,31.2649,31.3084,718200.0
2010-09-16 15:30:00,43.15,43.17,43.12,43.15,834500.0,31.3157,31.3302,31.2939,31.3157,834500.0
2010-09-16 15:40:00,43.15,43.16,43.11,43.13,710900.0,31.3157,31.323,31.2867,31.3012,710900.0
2010-09-16 15:50:00,43.13,43.15,43.1,43.1,2241900.0,31.3012,31.3157,31.2794,31.2794,2241900.0
2010-09-17 09:30:00,43.29,43.31,43.21,43.28,2718400.0,31.4173,31.4318,31.3592,31.41,2718400.0
2010-09-17 09:40:00,43.28,43.28,43.19,43.24,1404500.0,31.41,31.41,31.3447,31.381,1404500.0
2010-09-17 09:50:00,43.23,43.24,43.04,43.08,2401000.0,31.3738,31.381,31.2359,31.2649,2401000.0
2010-09-17 10:00:00,43.08,43.08,42.98,43.02,2080600.0,31.2649,31.2649,31.1923,31.2213,2080600.0
2010-09-17 10:10:00,43.02,43.04,42.96,43.04,1389500.0,31.2213,31.2359,31.1778,31.2359,1389500.0
2010-09-17 10:20:00,43.04,43.08,43.01,43.02,946400.0,31.2359,31.2649,31.2141,31.2213,946400.0
2010-09-17 10:30:00,43.03,43.05,42.96,43.04,1270000.0,31.2286,31.2431,31.1778,31.2359,1270000.0
2010-09-17 10:40:00,43.04,43.08,43.0,43.07,940300.0,31.2359,31.2649,31.2068,31.2576,940300.0
2010-09-17 10:50:00,43.07,43.08,43.03,43.04,679900.0,31.2576,31.2649,31.2286,31.2359,679900.0
2010-09-17 11:00:00,43.05,43.14,43.04,43.13,686600.0,31.2431,31.3084,31.2359,31.3012,686600.0
2010-09-17 11:10:00,43.13,43.15,43.11,43.12,427700.0,31.3012,31.3157,31.2867,31.2939,427700.0
2010-09-17 11:20:00,43.12,43.12,43.0,43.01,1070000.0,31.2939,31.2939,31.2068,31.2141,1070000.0
2010-09-17 11:30:00,43.01,43.03,42.97,43.03,690300.0,31.2141,31.2286,31.1851,31.2286,690300.0
2010-09-17 11:40:00,43.02,43.04,43.0,43.01,347300.0,31.2213,31.2359,31.2068,31.2141,347300.0
2010-09-17 11:50:00,43.02,43.07,43.0,43.04,485500.0,31.2213,31.2576,31.2068,31.2359,485500.0
2010-09-17 12:00:00,43.04,43.07,43.01,43.04,2113400.0,31.2359,31.2576,31.2141,31.2359,2113400.0
2010-09-17 12:10:00,43.04,43.04,43.02,43.04,492700.0,31.2359,31.2359,31.2213,31.2359,492700.0
2010-09-17 12:20:00,43.04,43.05,43.02,43.05,184300.0,31.2359,31.2431,31.2213,31.2431,184300.0
2010-09-17 12:30:00,43.05,43.08,43.03,43.07,573600.0,31.2431,31.2649,31.2286,31.2576,573600.0
2010-09-17 12:40:00,43.06,43.06,43.02,43.03,531900.0,31.2504,31.2504,31.2213,31.2286,531900.0
2010-09-17 12:50:00,43.03,43.04,42.99,43.02,414600.0,31.2286,31.2359,31.1996,31.2213,414600.0
2010-09-17 13:00:00,43.02,43.05,43.01,43.04,529100.0,31.2213,31.2431,31.2141,31.2359,529100.0
2010-09-17 13:10:00,43.03,43.04,43.0,43.0,420000.0,31.2286,31.2359,31.2068,31.2068,420000.0
2010-09-17 13:20:00,43.0,43.07,43.0,43.06,351900.0,31.2068,31.2576,31.2068,31.2504,351900.0
2010-09-17 13:30:00,43.07,43.09,43.06,43.06,513800.0,31.2576,31.2722,31.2504,31.2504,513800.0
2010-09-17 13:40:00,43.06,43.08,43.03,43.08,273500.0,31.2504,31.2649,31.2286,31.2649,273500.0
2010-09-17 13:50:00,43.07,43.1,43.06,43.07,475300.0,31.2576,31.2794,31.2504,31.2576,475300.0
2010-09-17 14:00:00,43.08,43.08,43.05,43.07,442400.0,31.2649,31.2649,31.2431,31.2576,442400.0
2010-09-17 14:10:00,43.06,43.11,43.06,43.09,409900.0,31.2504,31.2867,31.2504,31.2722,409900.0
2010-09-17 14:20:00,43.08,43.11,43.06,43.1,566200.0,31.2649,31.2867,31.2504,31.2794,566200.0
2010-09-17 14:30:00,43.1,43.13,43.08,43.12,456300.0,31.2794,31.3012,31.2649,31.2939,456300.0
2010-09-17 14:40:00,43.13,43.14,43.12,43.14,381100.0,31.3012,31.3084,31.2939,31.3084,381100.0
2010-09-17 14:50:00,43.14,43.14,43.1,43.11,405500.0,31.3084,31.3084,31.2794,31.2867,405500.0
2010-09-17 15:00:00,43.1,43.12,43.05,43.06,682000.0,31.2794,31.2939,31.2431,31.2504,682000.0
2010-09-17 15:10:00,43.06,43.06,42.99,43.03,739100.0,31.2504,31.2504,31.1996,31.2286,739100.0
2010-09-17 15:20:00,43.03,43.06,43.02,43.02,561800.0,31.2286,31.2504,31.2213,31.2213,561800.0
2010-09-17 15:30:00,43.02,43.09,43.02,43.06,1271700.0,31.2213,31.2722,31.2213,31.2504,1271700.0
2010-09-17 15:40:00,43.06,43.11,43.05,43.08,1263300.0,31.2504,31.2867,31.2431,31.2649,1263300.0
2010-09-17 15:50:00,43.08,43.1,43.01,43.02,3548500.0,31.2649,31.2794,31.2141,31.2213,3548500.0
2010-09-20 09:30:00,43.32,43.33,43.22,43.26,2365400.0,31.4391,31.4463,31.3665,31.3955,2365400.0
2010-09-20 09:40:00,43.27,43.27,43.19,43.21,2016600.0,31.4028,31.4028,31.3447,31.3592,2016600.0
2010-09-20 09:50:00,43.21,43.31,43.21,43.28,1364200.0,31.3592,31.4318,31.3592,31.41,1364200.0
2010-09-20 10:00:00,43.29,43.41,43.24,43.4,2452300.0,31.4173,31.5044,31.381,31.4971,2452300.0
2010-09-20 10:10:00,43.39,43.45,43.38,43.44,1140800.0,31.4899,31.5334,31.4826,31.5262,1140800.0
2010-09-20 10:20:00,43.44,43.48,43.44,43.47,1656700.0,31.5262,31.5552,31.5262,31.5479,1656700.0
2010-09-20 10:30:00,43.47,43.48,43.43,43.46,1149600.0,31.5479,31.5552,31.5189,31.5407,1149600.0
2010-09-20 10:40:00,43.45,43.51,43.45,43.49,1550400.0,31.5334,31.577,31.5334,31.5624,1550400.0
2010-09-20 10:50:00,43.48,43.57,43.48,43.56,2437800.0,31.5552,31.6205,31.5552,31.6132,2437800.0
2010-09-20 11:00:00,43.56,43.57,43.54,43.57,931400.0,31.6132,31.6205,31.5987,31.6205,931400.0
2010-09-20 11:10:00,43.57,43.58,43.51,43.52,1083700.0,31.6205,31.6278,31.577,31.5842,1083700.0
2010-09-20 11:20:00,43.52,43.53,43.51,43.52,773000.0,31.5842,31.5915,31.577,31.5842,773000.0
2010-09-20 11:30:00,43.52,43.6,43.52,43.59,1537800.0,31.5842,31.6423,31.5842,31.635,1537800.0
2010-09-20 11:40:00,43.59,43.59,43.53,43.53,733900.0,31.635,31.635,31.5915,31.5915,733900.0
2010-09-20 11:50:00,43.53,43.53,43.49,43.51,447400.0,31.5915,31.5915,31.5624,31.577,447400.0
2010-09-20 12:00:00,43.51,43.51,43.48,43.5,747400.0,31.577,31.577,31.5552,31.5697,747400.0
2010-09-20 12:10:00,43.5,43.53,43.5,43.52,796900.0,31.5697,31.5915,31.5697,31.5842,796900.0
2010-09-20 12:20:00,43.53,43.53,43.48,43.48,811300.0,31.5915,31.5915,31.5552,31.5552,811300.0
2010-09-20 12:30:00,43.48,43.52,43.47,43.51,502800.0,31.5552,31.5842,31.5479,31.577,502800.0
2010-09-20 12:40:00,43.51,43.54,43.5,43.52,367800.0,31.577,31.5987,31.5697,31.5842,367800.0
2010-09-20 12:50:00,43.52,43.53,43.49,43.51,356400.0,31.5842,31.5915,31.5624,31.577,356400.0
2010-09-20 13:00:00,43.51,43.53,43.51,43.52,334200.0,31.577,31.5915,31.577,31.5842,334200.0
2010-09-20 13:10:00,43.52,43.53,43.47,43.53,732100.0,31.5842,31.5915,31.5479,31.5915,732100.0
2010-09-20 13:20:00,43.52,43.56,43.52,43.55,766800.0,31.5842,31.6132,31.5842,31.606,766800.0
2010-09-20 13:30:00,43.55,43.57,43.5,43.57,1423500.0,31.606,31.6205,31.5697,31.6205,1423500.0
2010-09-20 13:40:00,43.56,43.57,43.52,43.55,681100.0,31.6132,31.6205,31.5842,31.606,681100.0
2010-09-20 13:50:00,43.55,43.57,43.54,43.55,1402700.0,31.606,31.6205,31.5987,31.606,1402700.0
2010-09-20 14:00:00,43.56,43.56,43.52,43.53,606000.0,31.6132,31.6132,31.5842,31.5915,606000.0
2010-09-20 14:10:00,43.53,43.57,43.52,43.57,415400.0,31.5915,31.6205,31.5842,31.6205,415400.0
2010-09-20 14:20:00,43.57,43.63,43.57,43.61,1651600.0,31.6205,31.664,31.6205,31.6495,1651600.0
2010-09-20 14:30:00,43.61,43.65,43.6,43.63,1204200.0,31.6495,31.6786,31.6423,31.664,1204200.0
2010-09-20 14:40:00,43.64,43.66,43.62,43.63,428400.0,31.6713,31.6858,31.6568,31.664,428400.0
2010-09-20 14:50:00,43.63,43.7,43.63,43.69,1564700.0,31.664,31.7149,31.664,31.7076,1564700.0
2010-09-20 15:00:00,43.68,43.7,43.65,43.66,1138200.0,31.7003,31.7149,31.6786,31.6858,1138200.0
2010-09-20 15:10:00,43.66,43.68,43.64,43.67,1619500.0,31.6858,31.7003,31.6713,31.6931,1619500.0
2010-09-20 15:20:00,43.67,43.7,43.65,43.69,1477400.0,31.6931,31.7149,31.6786,31.7076,1477400.0
2010-09-20 15:30:00,43.69,43.74,43.67,43.73,1099700.0,31.7076,31.7439,31.6931,31.7366,1099700.0
2010-09-20 15:40:00,43.73,43.75,43.7,43.71,1320200.0,31.7366,31.7511,31.7149,31.7221,1320200.0
2010-09-20 15:50:00,43.71,43.75,43.68,43.69,4386300.0,31.7221,31.7511,31.7003,31.7076,4386300.0
2010-09-21 09:30:00,43.72,43.72,43.57,43.58,2989300.0,31.7294,31.7294,31.6205,31.6278,2989300.0
2010-09-21 09:40:00,43.58,43.62,43.53,43.57,1554500.0,31.6278,31.6568,31.5915,31.6205,1554500.0
2010-09-21 09:50:00,43.56,43.57,43.5,43.51,3358900.0,31.6132,31.6205,31.5697,31.577,3358900.0
2010-09-21 10:00:00,43.51,43.53,43.49,43.49,1474900.0,31.577,31.5915,31.5624,31.5624,1474900.0
2010-09-21 10:10:00,43.49,43.53,43.46,43.52,1269700.0,31.5624,31.5915,31.5407,31.5842,1269700.0
2010-09-21 10:20:00,43.52,43.56,43.51,43.52,896800.0,31.5842,31.6132,31.577,31.5842,896800.0
2010-09-21 10:30:00,43.51,43.54,43.49,43.5,1261000.0,31.577,31.5987,31.5624,31.5697,1261000.0
2010-09-21 10:40:00,43.51,43.53,43.48,43.5,1092600.0,31.577,31.5915,31.5552,31.5697,1092600.0
2010-09-21 10:50:00,43.5,43.51,43.45,43.47,636800.0,31.5697,31.577,31.5334,31.5479,636800.0
2010-09-21 11:00:00,43.47,43.51,43.46,43.49,1088700.0,31.5479,31.577,31.5407,31.5624,1088700.0
2010-09-21 11:10:00,43.5,43.52,43.44,43.44,990600.0,31.5697,31.5842,31.5262,31.5262,990600.0
2010-09-21 11:20:00,43.43,43.46,43.36,43.37,1940200.0,31.5189,31.5407,31.4681,31.4754,1940200.0
2010-09-21 11:30:00,43.36,43.38,43.35,43.36,1501800.0,31.4681,31.4826,31.4608,31.4681,1501800.0
2010-09-21 11:40:00,43.36,43.39,43.35,43.39,461400.0,31.4681,31.4899,31.4608,31.4899,461400.0
2010-09-21 11:50:00,43.39,43.45,43.38,43.44,357300.0,31.4899,31.5334,31.4826,31.5262,357300.0
2010-09-21 12:00:00,43.45,43.47,43.43,43.44,390800.0,31.5334,31.5479,31.5189,31.5262,390800.0
2010-09-21 12:10:00,43.43,43.44,43.4,43.42,237900.0,31.5189,31.5262,31.4971,31.5116,237900.0
2010-09-21 12:20:00,43.43,43.44,43.38,43.38,299500.0,31.5189,31.5262,31.4826,31.4826,299500.0
2010-09-21 12:30:00,43.39,43.41,43.38,43.4,519000.0,31.4899,31.5044,31.4826,31.4971,519000.0
2010-09-21 12:40:00,43.41,43.41,43.39,43.4,329300.0,31.5044,31.5044,31.4899,31.4971,329300.0
2010-09-21 12:50:00,43.4,43.4,43.37,43.4,316300.0,31.4971,31.4971,31.4754,31.4971,316300.0
2010-09-21 13:00:00,43.4,43.4,43.34,43.34,443000.0,31.4971,31.4971,31.4536,31.4536,443000.0
2010-09-21 13:10:00,43.34,43.38,43.34,43.37,632700.0,31.4536,31.4826,31.4536,31.4754,632700.0
2010-09-21 13:20:00,43.37,43.38,43.33,43.35,425900.0,31.4754,31.4826,31.4463,31.4608,425900.0
2010-09-21 13:30:00,43.35,43.36,43.32,43.34,439000.0,31.4608,31.4681,31.4391,31.4536,439000.0
2010-09-21 13:40:00,43.35,43.35,43.31,43.35,467100.0,31.4608,31.4608,31.4318,31.4608,467100.0
2010-09-21 13:50:00,43.35,43.4,43.34,43.4,325600.0,31.4608,31.4971,31.4536,31.4971,325600.0
2010-09-21 14:00:00,43.4,43.43,43.37,43.42,897600.0,31.4971,31.5189,31.4754,31.5116,897600.0
2010-09-21 14:10:00,43.42,43.64,43.33,43.6,2500900.0,31.5116,31.6713,31.4463,31.6423,2500900.0
2010-09-21 14:20:00,43.61,43.62,43.49,43.59,2928300.0,31.6495,31.6568,31.5624,31.635,2928300.0
2010-09-21 14:30:00,43.59,43.81,43.54,43.8,2211100.0,31.635,31.7947,31.5987,31.7874,2211100.0
2010-09-21 14:40:00,43.81,43.82,43.7,43.76,1266500.0,31.7947,31.8019,31.7149,31.7584,1266500.0
2010-09-21 14:50:00,43.77,43.77,43.65,43.7,1581500.0,31.7657,31.7657,31.6786,31.7149,1581500.0
2010-09-21 15:00:00,43.71,43.72,43.62,43.7,1239600.0,31.7221,31.7294,31.6568,31.7149,1239600.0
2010-09-21 15:10:00,43.69,43.71,43.63,43.71,1129600.0,31.7076,31.7221,31.664,31.7221,1129600.0
2010-09-21 15:20:00,43.71,43.72,43.59,43.65,1034200.0,31.7221,31.7294,31.635,31.6786,1034200.0
2010-09-21 15:30:00,43.64,43.64,43.47,43.56,1990100.0,31.6713,31.6713,31.5479,31.6132,1990100.0
2010-09-21 15:40:00,43.56,43.62,43.54,43.56,1964700.0,31.6132,31.6568,31.5987,31.6132,1964700.0
2010-09-21 15:50:00,43.57,43.65,43.56,43.57,4194500.0,31.6205,31.6786,31.6132,31.6205,4194500.0
2010-09-22 09:30:00,43.65,43.89,43.64,43.86,2513800.0,31.6786,31.8527,31.6713,31.831,2513800.0
2010-09-22 09:40:00,43.87,43.91,43.86,43.88,1583900.0,31.8382,31.8673,31.831,31.8455,1583900.0
2010-09-22 09:50:00,43.89,43.9,43.8,43.83,1173600.0,31.8527,31.86,31.7874,31.8092,1173600.0
2010-09-22 10:00:00,43.83,43.83,43.68,43.77,1002100.0,31.8092,31.8092,31.7003,31.7657,1002100.0
2010-09-22 10:10:00,43.76,43.85,43.76,43.82,5066500.0,31.7584,31.8237,31.7584,31.8019,5066500.0
2010-09-22 10:20:00,43.82,43.83,43.71,43.71,1374100.0,31.8019,31.8092,31.7221,31.7221,1374100.0
2010-09-22 10:30:00,43.7,43.73,43.64,43.65,1485700.0,31.7149,31.7366,31.6713,31.6786,1485700.0
2010-09-22 10:40:00,43.65,43.72,43.63,43.69,741200.0,31.6786,31.7294,31.664,31.7076,741200.0
2010-09-22 10:50:00,43.69,43.75,43.65,43.73,887800.0,31.7076,31.7511,31.6786,31.7366,887800.0
2010-09-22 11:00:00,43.74,43.76,43.63,43.66,1037800.0,31.7439,31.7584,31.664,31.6858,1037800.0
2010-09-22 11:10:00,43.66,43.7,43.6,43.64,1175800.0,31.6858,31.7149,31.6423,31.6713,1175800.0
2010-09-22 11:20:00,43.63,43.64,43.48,43.54,1431800.0,31.664,31.6713,31.5552,31.5987,1431800.0
2010-09-22 11:30:00,43.53,43.57,43.5,43.56,1042900.0,31.5915,31.6205,31.5697,31.6132,1042900.0
2010-09-22 11:40:00,43.55,43.57,43.53,43.54,381300.0,31.606,31.6205,31.5915,31.5987,381300.0
2010-09-22 11:50:00,43.53,43.6,43.51,43.57,363400.0,31.5915,31.6423,31.577,31.6205,363400.0
2010-09-22 12:00:00,43.58,43.62,43.55,43.62,299700.0,31.6278,31.6568,31.606,31.6568,299700.0
2010-09-22 12:10:00,43.62,43.65,43.6,43.61,739800.0,31.6568,31.6786,31.6423,31.6495,739800.0
2010-09-22 12:20:00,43.6,43.62,43.54,43.57,1581200.0,31.6423,31.6568,31.5987,31.6205,1581200.0
2010-09-22 12:30:00,43.57,43.59,43.52,43.54,442800.0,31.6205,31.635,31.5842,31.5987,442800.0
2010-09-22 12:40:00,43.54,43.57,43.53,43.55,432400.0,31.5987,31.6205,31.5915,31.606,432400.0
2010-09-22 12:50:00,43.54,43.58,43.54,43.57,464000.0,31.5987,31.6278,31.5987,31.6205,464000.0
2010-09-22 13:00:00,43.56,43.58,43.5,43.51,427700.0,31.6132,31.6278,31.5697,31.577,427700.0
2010-09-22 13:10:00,43.51,43.53,43.47,43.5,323800.0,31.577,31.5915,31.5479,31.5697,323800.0
2010-09-22 13:20:00,43.5,43.55,43.48,43.54,754300.0,31.5697,31.606,31.5552,31.5987,754300.0
2010-09-22 13:30:00,43.55,43.6,43.54,43.6,450600.0,31.606,31.6423,31.5987,31.6423,450600.0
2010-09-22 13:40:00,43.59,43.6,43.56,43.58,225600.0,31.635,31.6423,31.6132,31.6278,225600.0
2010-09-22 13:50:00,43.58,43.6,43.57,43.59,215100.0,31.6278,31.6423,31.6205,31.635,215100.0
2010-09-22 14:00:00,43.59,43.59,43.51,43.54,1210500.0,31.635,31.635,31.577,31.5987,1210500.0
2010-09-22 14:10:00,43.53,43.57,43.5,43.51,638500.0,31.5915,31.6205,31.5697,31.577,638500.0
2010-09-22 14:20:00,43.52,43.56,43.5,43.56,295200.0,31.5842,31.6132,31.5697,31.6132,295200.0
2010-09-22 14:30:00,43.56,43.66,43.55,43.63,715800.0,31.6132,31.6858,31.606,31.664,715800.0
2010-09-22 14:40:00,43.63,43.66,43.62,43.62,458500.0,31.664,31.6858,31.6568,31.6568,458500.0
2010-09-22 14:50:00,43.61,43.67,43.61,43.66,301700.0,31.6495,31.6931,31.6495,31.6858,301700.0
2010-09-22 15:00:00,43.67,43.67,43.59,43.61,633900.0,31.6931,31.6931,31.635,31.6495,633900.0
2010-09-22 15:10:00,43.61,43.62,43.52,43.52,1350100.0,31.6495,31.6568,31.5842,31.5842,1350100.0
2010-09-22 15:20:00,43.53,43.58,43.52,43.56,449700.0,31.5915,31.6278,31.5842,31.6132,449700.0
2010-09-22 15:30:00,43.56,43.65,43.55,43.63,1003400.0,31.6132,31.6786,31.606,31.664,1003400.0
2010-09-22 15:40:00,43.63,43.64,43.59,43.59,1008600.0,31.664,31.6713,31.635,31.635,1008600.0
2010-09-22 15:50:00,43.6,43.63,43.57,43.6,2603300.0,31.6423,31.664,31.6205,31.6423,2603300.0
2010-09-23 09:30:00,43.32,43.33,43.22,43.3,4106500.0,31.4391,31.4463,31.3665,31.4246,4106500.0
2010-09-23 09:40:00,43.3,43.34,43.27,43.33,3508800.0,31.4246,31.4536,31.4028,31.4463,3508800.0
2010-09-23 09:50:00,43.34,43.34,43.27,43.28,981000.0,31.4536,31.4536,31.4028,31.41,981000.0
2010-09-23 10:00:00,43.28,43.43,43.28,43.41,2328100.0,31.41,31.5189,31.41,31.5044,2328100.0
2010-09-23 10:10:00,43.42,43.45,43.36,43.39,1227500.0,31.5116,31.5334,31.4681,31.4899,1227500.0
2010-09-23 10:20:00,43.39,43.51,43.38,43.51,912900.0,31.4899,31.577,31.4826,31.577,912900.0
2010-09-23 10:30:00,43.51,43.6,43.5,43.56,1162000.0,31.577,31.6423,31.5697,31.6132,1162000.0
2010-09-23 10:40:00,43.56,43.59,43.54,43.54,630000.0,31.6132,31.635,31.5987,31.5987,630000.0
2010-09-23 10:50:00,43.55,43.56,43.5,43.52,801200.0,31.606,31.6132,31.5697,31.5842,801200.0
2010-09-23 11:00:00,43.52,43.53,43.48,43.53,2137400.0,31.5842,31.5915,31.5552,31.5915,2137400.0
2010-09-23 11:10:00,43.52,43.62,43.51,43.62,1429600.0,31.5842,31.6568,31.577,31.6568,1429600.0
2010-09-23 11:20:00,43.62,43.66,43.6,43.65,835500.0,31.6568,31.6858,31.6423,31.6786,835500.0
2010-09-23 11:30:00,43.66,43.77,43.66,43.73,1383900.0,31.6858,31.7657,31.6858,31.7366,1383900.0
2010-09-23 11:40:00,43.73,43.73,43.67,43.7,740200.0,31.7366,31.7366,31.6931,31.7149,740200.0
2010-09-23 11:50:00,43.7,43.76,43.69,43.69,397600.0,31.7149,31.7584,31.7076,31.7076,397600.0
2010-09-23 12:00:00,43.69,43.72,43.67,43.71,346700.0,31.7076,31.7294,31.6931,31.7221,346700.0
2010-09-23 12:10:00,43.71,43.72,43.66,43.67,501600.0,31.7221,31.7294,31.6858,31.6931,501600.0
2010-09-23 12:20:00,43.66,43.66,43.62,43.63,1504300.0,31.6858,31.6858,31.6568,31.664,1504300.0
2010-09-23 12:30:00,43.64,43.67,43.61,43.62,913900.0,31.6713,31.6931,31.6495,31.6568,913900.0
2010-09-23 12:40:00,43.61,43.66,43.61,43.63,240500.0,31.6495,31.6858,31.6495,31.664,240500.0
2010-09-23 12:50:00,43.63,43.69,43.63,43.67,203300.0,31.664,31.7076,31.664,31.6931,203300.0
2010-09-23 13:00:00,43.67,43.7,43.67,43.7,96300.0,31.6931,31.7149,31.6931,31.7149,96300.0
2010-09-23 13:10:00,43.7,43.7,43.65,43.65,375200.0,31.7149,31.7149,31.6786,31.6786,375200.0
2010-09-23 13:20:00,43.66,43.67,43.64,43.66,406300.0,31.6858,31.6931,31.6713,31.6858,406300.0
2010-09-23 13:30:00,43.66,43.68,43.64,43.67,368800.0,31.6858,31.7003,31.6713,31.6931,368800.0
2010-09-23 13:40:00,43.66,43.67,43.6,43.61,332300.0,31.6858,31.6931,31.6423,31.6495,332300.0
2010-09-23 13:50:00,43.61,43.65,43.58,43.59,1444300.0,31.6495,31.6786,31.6278,31.635,1444300.0
2010-09-23 14:00:00,43.59,43.62,43.58,43.61,1361800.0,31.635,31.6568,31.6278,31.6495,1361800.0
2010-09-23 14:10:00,43.61,43.63,43.6,43.61,173800.0,31.6495,31.664,31.6423,31.6495,173800.0
2010-09-23 14:20:00,43.61,43.64,43.6,43.61,142000.0,31.6495,31.6713,31.6423,31.6495,142000.0
2010-09-23 14:30:00,43.61,43.63,43.55,43.56,397800.0,31.6495,31.664,31.606,31.6132,397800.0
2010-09-23 14:40:00,43.56,43.57,43.49,43.51,2202900.0,31.6132,31.6205,31.5624,31.577,2202900.0
2010-09-23 14:50:00,43.52,43.52,43.43,43.45,1961900.0,31.5842,31.5842,31.5189,31.5334,1961900.0
2010-09-23 15:00:00,43.44,43.47,43.39,43.4,977600.0,31.5262,31.5479,31.4899,31.4971,977600.0
2010-09-23 15:10:00,43.4,43.48,43.39,43.47,1282700.0,31.4971,31.5552,31.4899,31.5479,1282700.0
2010-09-23 15:20:00,43.48,43.51,43.37,43.37,921100.0,31.5552,31.577,31.4754,31.4754,921100.0
2010-09-23 15:30:00,43.37,43.4,43.22,43.23,6108700.0,31.4754,31.4971,31.3665,31.3738,6108700.0
2010-09-23 15:40:00,43.24,43.29,43.21,43.27,3844000.0,31.381,31.4173,31.3592,31.4028,3844000.0
2010-09-23 15:50:00,43.27,43.35,43.26,43.35,2931600.0,31.4028,31.4608,31.3955,31.4608,2931600.0
2010-09-24 09:30:00,43.86,43.95,43.85,43.94,4751000.0,31.831,31.8963,31.8237,31.889,4751000.0
2010-09-24 09:40:00,43.95,43.99,43.88,43.88,3514400.0,31.8963,31.9253,31.8455,31.8455,3514400.0
2010-09-24 09:50:00,43.88,43.96,43.87,43.94,1381700.0,31.8455,31.9035,31.8382,31.889,1381700.0
2010-09-24 10:00:00,43.94,44.06,43.89,44.03,2364700.0,31.889,31.9761,31.8527,31.9543,2364700.0
2010-09-24 10:10:00,44.03,44.05,43.97,44.0,1237300.0,31.9543,31.9689,31.9108,31.9326,1237300.0
2010-09-24 10:20:00,44.0,44.09,44.0,44.04,1646900.0,31.9326,31.9979,31.9326,31.9616,1646900.0
2010-09-24 10:30:00,44.05,44.06,43.97,44.03,1497500.0,31.9689,31.9761,31.9108,31.9543,1497500.0
2010-09-24 10:40:00,44.03,44.07,44.02,44.04,902800.0,31.9543,31.9834,31.9471,31.9616,902800.0
2010-09-24 10:50:00,44.05,44.06,44.0,44.02,685600.0,31.9689,31.9761,31.9326,31.9471,685600.0
2010-09-24 11:00:00,44.02,44.08,44.0,44.06,826600.0,31.9471,31.9906,31.9326,31.9761,826600.0
2010-09-24 11:10:00,44.07,44.07,44.02,44.06,810600.0,31.9834,31.9834,31.9471,31.9761,810600.0
2010-09-24 11:20:00,44.06,44.08,44.01,44.02,345800.0,31.9761,31.9906,31.9398,31.9471,345800.0
2010-09-24 11:30:00,44.02,44.07,44.02,44.05,1187800.0,31.9471,31.9834,31.9471,31.9689,1187800.0
2010-09-24 11:40:00,44.06,44.06,43.99,44.01,1678200.0,31.9761,31.9761,31.9253,31.9398,1678200.0
2010-09-24 11:50:00,44.0,44.04,44.0,44.03,349200.0,31.9326,31.9616,31.9326,31.9543,349200.0
2010-09-24 12:00:00,44.04,44.05,44.01,44.02,705900.0,31.9616,31.9689,31.9398,31.9471,705900.0
2010-09-24 12:10:00,44.02,44.04,44.01,44.03,265100.0,31.9471,31.9616,31.9398,31.9543,265100.0
2010-09-24 12:20:00,44.03,44.05,44.0,44.04,471600.0,31.9543,31.9689,31.9326,31.9616,471600.0
2010-09-24 12:30:00,44.04,44.05,44.02,44.04,431200.0,31.9616,31.9689,31.9471,31.9616,431200.0
2010-09-24 12:40:00,44.04,44.1,44.02,44.09,1672200.0,31.9616,32.0051,31.9471,31.9979,1672200.0
2010-09-24 12:50:00,44.09,44.11,44.07,44.1,820100.0,31.9979,32.0124,31.9834,32.0051,820100.0
2010-09-24 13:00:00,44.11,44.12,44.07,44.08,806500.0,32.0124,32.0197,31.9834,31.9906,806500.0
2010-09-24 13:10:00,44.07,44.12,44.07,44.11,2724600.0,31.9834,32.0197,31.9834,32.0124,2724600.0
2010-09-24 13:20:00,44.11,44.12,44.09,44.11,1142300.0,32.0124,32.0197,31.9979,32.0124,1142300.0
2010-09-24 13:30:00,44.11,44.15,44.1,44.12,953500.0,32.0124,32.0414,32.0051,32.0197,953500.0
2010-09-24 13:40:00,44.12,44.12,44.06,44.09,999800.0,32.0197,32.0197,31.9761,31.9979,999800.0
2010-09-24 13:50:00,44.08,44.09,44.07,44.07,269200.0,31.9906,31.9979,31.9834,31.9834,269200.0
2010-09-24 14:00:00,44.08,44.09,44.05,44.06,675900.0,31.9906,31.9979,31.9689,31.9761,675900.0
2010-09-24 14:10:00,44.05,44.07,44.03,44.05,774300.0,31.9689,31.9834,31.9543,31.9689,774300.0
2010-09-24 14:20:00,44.05,44.08,44.04,44.06,454800.0,31.9689,31.9906,31.9616,31.9761,454800.0
2010-09-24 14:30:00,44.06,44.1,44.05,44.08,585000.0,31.9761,32.0051,31.9689,31.9906,585000.0
2010-09-24 14:40:00,44.09,44.11,44.07,44.07,674600.0,31.9979,32.0124,31.9834,31.9834,674600.0
2010-09-24 14:50:00,44.07,44.09,44.06,44.07,626600.0,31.9834,31.9979,31.9761,31.9834,626600.0
2010-09-24 15:00:00,44.08,44.08,44.05,44.06,663300.0,31.9906,31.9906,31.9689,31.9761,663300.0
2010-09-24 15:10:00,44.05,44.08,44.05,44.07,764400.0,31.9689,31.9906,31.9689,31.9834,764400.0
2010-09-24 15:20:00,44.07,44.09,44.06,44.07,891100.0,31.9834,31.9979,31.9761,31.9834,891100.0
2010-09-24 15:30:00,44.07,44.14,44.07,44.13,1637600.0,31.9834,32.0342,31.9834,32.0269,1637600.0
2010-09-24 15:40:00,44.13,44.15,44.1,44.11,2267600.0,32.0269,32.0414,32.0051,32.0124,2267600.0
2010-09-24 15:50:00,44.11,44.13,44.09,44.1,5709100.0,32.0124,32.0269,31.9979,32.0051,5709100.0
2010-09-27 09:30:00,44.08,44.11,43.98,44.04,2436800.0,31.9906,32.0124,31.9181,31.9616,2436800.0
2010-09-27 09:40:00,44.04,44.05,43.97,43.99,1185600.0,31.9616,31.9689,31.9108,31.9253,1185600.0
2010-09-27 09:50:00,43.99,44.05,43.97,43.99,1340000.0,31.9253,31.9689,31.9108,31.9253,1340000.0
2010-09-27 10:00:00,43.99,44.07,43.98,44.06,1060400.0,31.9253,31.9834,31.9181,31.9761,1060400.0
2010-09-27 10:10:00,44.07,44.07,43.97,44.0,1083800.0,31.9834,31.9834,31.9108,31.9326,1083800.0
2010-09-27 10:20:00,44.01,44.08,43.99,44.07,1641800.0,31.9398,31.9906,31.9253,31.9834,1641800.0
2010-09-27 10:30:00,44.06,44.08,44.02,44.05,1043400.0,31.9761,31.9906,31.9471,31.9689,1043400.0
2010-09-27 10:40:00,44.05,44.12,44.04,44.07,1410300.0,31.9689,32.0197,31.9616,31.9834,1410300.0
2010-09-27 10:50:00,44.06,44.1,44.04,44.09,781600.0,31.9761,32.0051,31.9616,31.9979,781600.0
2010-09-27 11:00:00,44.08,44.08,44.02,44.03,1260600.0,31.9906,31.9906,31.9471,31.9543,1260600.0
2010-09-27 11:10:00,44.04,44.06,43.99,44.01,1029200.0,31.9616,31.9761,31.9253,31.9398,1029200.0
2010-09-27 11:20:00,44.01,44.06,44.0,44.04,794200.0,31.9398,31.9761,31.9326,31.9616,794200.0
2010-09-27 11:30:00,44.05,44.07,43.99,44.01,1724000.0,31.9689,31.9834,31.9253,31.9398,1724000.0
2010-09-27 11:40:00,44.01,44.04,43.98,44.03,760800.0,31.9398,31.9616,31.9181,31.9543,760800.0
2010-09-27 11:50:00,44.03,44.05,44.01,44.04,504900.0,31.9543,31.9689,31.9398,31.9616,504900.0
2010-09-27 12:00:00,44.04,44.07,44.03,44.05,268400.0,31.9616,31.9834,31.9543,31.9689,268400.0
2010-09-27 12:10:00,44.04,44.08,44.03,44.08,494200.0,31.9616,31.9906,31.9543,31.9906,494200.0
2010-09-27 12:20:00,44.08,44.08,44.03,44.05,644400.0,31.9906,31.9906,31.9543,31.9689,644400.0
2010-09-27 12:30:00,44.05,44.06,44.03,44.04,525200.0,31.9689,31.9761,31.9543,31.9616,525200.0
2010-09-27 12:40:00,44.04,44.04,44.0,44.02,1154800.0,31.9616,31.9616,31.9326,31.9471,1154800.0
2010-09-27 12:50:00,44.01,44.02,43.99,43.99,650200.0,31.9398,31.9471,31.9253,31.9253,650200.0
2010-09-27 13:00:00,44.0,44.06,43.98,44.04,665900.0,31.9326,31.9761,31.9181,31.9616,665900.0
2010-09-27 13:10:00,44.04,44.05,44.0,44.01,415300.0,31.9616,31.9689,31.9326,31.9398,415300.0
2010-09-27 13:20:00,44.02,44.05,44.0,44.05,314100.0,31.9471,31.9689,31.9326,31.9689,314100.0
2010-09-27 13:30:00,44.04,44.05,44.03,44.05,153300.0,31.9616,31.9689,31.9543,31.9689,153300.0
2010-09-27 13:40:00,44.05,44.12,44.04,44.1,729700.0,31.9689,32.0197,31.9616,32.0051,729700.0
2010-09-27 13:50:00,44.1,44.15,44.1,44.14,665700.0,32.0051,32.0414,32.0051,32.0342,665700.0
2010-09-27 14:00:00,44.15,44.19,44.14,44.17,1316400.0,32.0414,32.0705,32.0342,32.0559,1316400.0
2010-09-27 14:10:00,44.17,44.18,44.14,44.17,534000.0,32.0559,32.0632,32.0342,32.0559,534000.0
2010-09-27 14:20:00,44.17,44.21,44.16,44.21,403500.0,32.0559,32.085,32.0487,32.085,403500.0
2010-09-27 14:30:00,44.21,44.22,44.17,44.19,663800.0,32.085,32.0922,32.0559,32.0705,663800.0
2010-09-27 14:40:00,44.19,44.22,44.18,44.18,553300.0,32.0705,32.0922,32.0632,32.0632,553300.0
2010-09-27 14:50:00,44.18,44.19,44.14,44.14,650400.0,32.0632,32.0705,32.0342,32.0342,650400.0
2010-09-27 15:00:00,44.14,44.14,44.11,44.14,346500.0,32.0342,32.0342,32.0124,32.0342,346500.0
2010-09-27 15:10:00,44.14,44.17,44.13,44.17,311800.0,32.0342,32.0559,32.0269,32.0559,311800.0
2010-09-27 15:20:00,44.17,44.18,44.15,44.17,452700.0,32.0559,32.0632,32.0414,32.0559,452700.0
2010-09-27 15:30:00,44.17,44.17,44.05,44.06,912500.0,32.0559,32.0559,31.9689,31.9761,912500.0
2010-09-27 15:40:00,44.06,44.06,44.01,44.06,1315800.0,31.9761,31.9761,31.9398,31.9761,1315800.0
2010-09-27 15:50:00,44.06,44.06,43.99,44.03,3996200.0,31.9761,31.9761,31.9253,31.9543,3996200.0
2010-09-28 09:30:00,44.1,44.1,43.9,43.9,1847500.0,32.0051,32.0051,31.86,31.86,1847500.0
2010-09-28 09:40:00,43.9,43.91,43.8,43.85,1732700.0,31.86,31.8673,31.7874,31.8237,1732700.0
2010-09-28 09:50:00,43.85,43.95,43.85,43.92,923800.0,31.8237,31.8963,31.8237,31.8745,923800.0
2010-09-28 10:00:00,43.92,43.93,43.74,43.78,3068800.0,31.8745,31.8818,31.7439,31.7729,3068800.0
2010-09-28 10:10:00,43.78,43.83,43.74,43.81,3508200.0,31.7729,31.8092,31.7439,31.7947,3508200.0
2010-09-28 10:20:00,43.81,43.96,43.77,43.92,1502700.0,31.7947,31.9035,31.7657,31.8745,1502700.0
2010-09-28 10:30:00,43.91,44.01,43.91,44.0,1459100.0,31.8673,31.9398,31.8673,31.9326,1459100.0
2010-09-28 10:40:00,43.99,44.08,43.98,44.04,2523100.0,31.9253,31.9906,31.9181,31.9616,2523100.0
2010-09-28 10:50:00,44.05,44.09,44.02,44.08,1241000.0,31.9689,31.9979,31.9471,31.9906,1241000.0
2010-09-28 11:00:00,44.08,44.11,44.02,44.03,1080200.0,31.9906,32.0124,31.9471,31.9543,1080200.0
2010-09-28 11:10:00,44.03,44.08,44.02,44.07,528900.0,31.9543,31.9906,31.9471,31.9834,528900.0
2010-09-28 11:20:00,44.08,44.2,44.06,44.17,1261800.0,31.9906,32.0777,31.9761,32.0559,1261800.0
2010-09-28 11:30:00,44.18,44.23,44.17,44.17,1004100.0,32.0632,32.0995,32.0559,32.0559,1004100.0
2010-09-28 11:40:00,44.17,44.21,44.14,44.16,311000.0,32.0559,32.085,32.0342,32.0487,311000.0
2010-09-28 11:50:00,44.15,44.16,44.09,44.09,569700.0,32.0414,32.0487,31.9979,31.9979,569700.0
2010-09-28 12:00:00,44.1,44.13,44.06,44.09,576000.0,32.0051,32.0269,31.9761,31.9979,576000.0
2010-09-28 12:10:00,44.09,44.16,44.08,44.15,220500.0,31.9979,32.0487,31.9906,32.0414,220500.0
2010-09-28 12:20:00,44.15,44.22,44.12,44.16,548600.0,32.0414,32.0922,32.0197,32.0487,548600.0
2010-09-28 12:30:00,44.17,44.2,44.13,44.16,518000.0,32.0559,32.0777,32.0269,32.0487,518000.0
2010-09-28 12:40:00,44.16,44.2,44.16,44.17,166800.0,32.0487,32.0777,32.0487,32.0559,166800.0
2010-09-28 12:50:00,44.17,44.22,44.17,44.2,133200.0,32.0559,32.0922,32.0559,32.0777,133200.0
2010-09-28 13:00:00,44.21,44.23,44.14,44.18,460100.0,32.085,32.0995,32.0342,32.0632,460100.0
2010-09-28 13:10:00,44.18,44.19,44.14,44.18,298400.0,32.0632,32.0705,32.0342,32.0632,298400.0
2010-09-28 13:20:00,44.18,44.2,44.16,44.18,268900.0,32.0632,32.0777,32.0487,32.0632,268900.0
2010-09-28 13:30:00,44.19,44.27,44.19,44.25,336100.0,32.0705,32.1285,32.0705,32.114,336100.0
2010-09-28 13:40:00,44.25,44.26,44.22,44.26,241900.0,32.114,32.1213,32.0922,32.1213,241900.0
2010-09-28 13:50:00,44.26,44.35,44.26,44.34,674900.0,32.1213,32.1866,32.1213,32.1793,674900.0
2010-09-28 14:00:00,44.34,44.34,44.27,44.3,561200.0,32.1793,32.1793,32.1285,32.1503,561200.0
2010-09-28 14:10:00,44.3,44.34,44.27,44.31,608300.0,32.1503,32.1793,32.1285,32.1576,608300.0
2010-09-28 14:20:00,44.3,44.33,44.22,44.22,624300.0,32.1503,32.1721,32.0922,32.0922,624300.0
2010-09-28 14:30:00,44.22,44.26,44.18,44.23,751200.0,32.0922,32.1213,32.0632,32.0995,751200.0
2010-09-28 14:40:00,44.23,44.25,44.15,44.17,788200.0,32.0995,32.114,32.0414,32.0559,788200.0
2010-09-28 14:50:00,44.17,44.22,44.15,44.21,502200.0,32.0559,32.0922,32.0414,32.085,502200.0
2010-09-28 15:00:00,44.21,44.24,44.17,44.24,578500.0,32.085,32.1068,32.0559,32.1068,578500.0
2010-09-28 15:10:00,44.24,44.32,44.21,44.32,2110400.0,32.1068,32.1648,32.085,32.1648,2110400.0
2010-09-28 15:20:00,44.32,44.33,44.27,44.29,1095500.0,32.1648,32.1721,32.1285,32.143,1095500.0
2010-09-28 15:30:00,44.29,44.37,44.29,44.37,1001300.0,32.143,32.2011,32.143,32.2011,1001300.0
2010-09-28 15:40:00,44.36,44.41,44.34,44.4,1882500.0,32.1938,32.2301,32.1793,32.2229,1882500.0
2010-09-28 15:50:00,44.41,44.44,44.33,44.34,4929900.0,32.2301,32.2519,32.1721,32.1793,4929900.0
2010-09-29 09:30:00,44.39,44.51,44.36,44.5,1599600.0,32.2156,32.3027,32.1938,32.2954,1599600.0
2010-09-29 09:40:00,44.5,44.55,44.44,44.45,1026600.0,32.2954,32.3317,32.2519,32.2592,1026600.0
2010-09-29 09:50:00,44.44,44.45,44.35,44.4,2224400.0,32.2519,32.2592,32.1866,32.2229,2224400.0
2010-09-29 10:00:00,44.4,44.5,44.38,44.48,1251900.0,32.2229,32.2954,32.2084,32.2809,1251900.0
2010-09-29 10:10:00,44.48,44.49,44.36,44.39,2202800.0,32.2809,32.2882,32.1938,32.2156,2202800.0
2010-09-29 10:20:00,44.39,44.39,44.32,44.39,1880400.0,32.2156,32.2156,32.1648,32.2156,1880400.0
2010-09-29 10:30:00,44.4,44.45,44.38,44.43,1628100.0,32.2229,32.2592,32.2084,32.2446,1628100.0
2010-09-29 10:40:00,44.42,44.46,44.34,44.39,1085300.0,32.2374,32.2664,32.1793,32.2156,1085300.0
2010-09-29 10:50:00,44.39,44.41,44.34,44.4,740200.0,32.2156,32.2301,32.1793,32.2229,740200.0
2010-09-29 11:00:00,44.4,44.47,44.39,44.46,635000.0,32.2229,32.2737,32.2156,32.2664,635000.0
2010-09-29 11:10:00,44.45,44.47,44.42,44.44,358300.0,32.2592,32.2737,32.2374,32.2519,358300.0
2010-09-29 11:20:00,44.43,44.49,44.42,44.47,529200.0,32.2446,32.2882,32.2374,32.2737,529200.0
2010-09-29 11:30:00,44.47,44.58,44.47,44.56,1688000.0,32.2737,32.3535,32.2737,32.339,1688000.0
2010-09-29 11:40:00,44.57,44.59,44.55,44.56,890100.0,32.3462,32.3608,32.3317,32.339,890100.0
2010-09-29 11:50:00,44.56,44.61,44.56,44.58,938400.0,32.339,32.3753,32.339,32.3535,938400.0
2010-09-29 12:00:00,44.59,44.63,44.58,44.62,1258300.0,32.3608,32.3898,32.3535,32.3825,1258300.0
2010-09-29 12:10:00,44.61,44.66,44.61,44.65,751800.0,32.3753,32.4116,32.3753,32.4043,751800.0
2010-09-29 12:20:00,44.65,44.7,44.65,44.66,1350300.0,32.4043,32.4406,32.4043,32.4116,1350300.0
2010-09-29 12:30:00,44.66,44.66,44.6,44.64,925600.0,32.4116,32.4116,32.368,32.397,925600.0
2010-09-29 12:40:00,44.64,44.64,44.59,44.63,960600.0,32.397,32.397,32.3608,32.3898,960600.0
2010-09-29 12:50:00,44.63,44.64,44.62,44.63,519400.0,32.3898,32.397,32.3825,32.3898,519400.0
2010-09-29 13:00:00,44.63,44.63,44.6,44.61,696300.0,32.3898,32.3898,32.368,32.3753,696300.0
2010-09-29 13:10:00,44.6,44.64,44.6,44.63,548100.0,32.368,32.397,32.368,32.3898,548100.0
2010-09-29 13:20:00,44.63,44.64,44.6,44.6,844900.0,32.3898,32.397,32.368,32.368,844900.0
2010-09-29 13:30:00,44.61,44.65,44.6,44.61,1122400.0,32.3753,32.4043,32.368,32.3753,1122400.0
2010-09-29 13:40:00,44.62,44.63,44.57,44.62,880600.0,32.3825,32.3898,32.3462,32.3825,880600.0
2010-09-29 13:50:00,44.63,44.67,44.6,44.65,786100.0,32.3898,32.4188,32.368,32.4043,786100.0
2010-09-29 14:00:00,44.65,44.68,44.64,44.67,1343500.0,32.4043,32.4261,32.397,32.4188,1343500.0
2010-09-29 14:10:00,44.67,44.7,44.66,44.67,469100.0,32.4188,32.4406,32.4116,32.4188,469100.0
2010-09-29 14:20:00,44.67,44.68,44.63,44.64,614200.0,32.4188,32.4261,32.3898,32.397,614200.0
2010-09-29 14:30:00,44.64,44.65,44.62,44.64,241000.0,32.397,32.4043,32.3825,32.397,241000.0
2010-09-29 14:40:00,44.63,44.71,44.63,44.68,348200.0,32.3898,32.4478,32.3898,32.4261,348200.0
2010-09-29 14:50:00,44.68,44.7,44.66,44.69,299400.0,32.4261,32.4406,32.4116,32.4333,299400.0
2010-09-29 15:00:00,44.68,44.7,44.58,44.59,803600.0,32.4261,32.4406,32.3535,32.3608,803600.0
2010-09-29 15:10:00,44.58,44.6,44.49,44.55,1788300.0,32.3535,32.368,32.2882,32.3317,1788300.0
2010-09-29 15:20:00,44.55,44.6,44.54,44.58,1390700.0,32.3317,32.368,32.3245,32.3535,1390700.0
2010-09-29 15:30:00,44.58,44.6,44.52,44.57,2165800.0,32.3535,32.368,32.31,32.3462,2165800.0
2010-09-29 15:40:00,44.57,44.59,44.51,44.59,2071900.0,32.3462,32.3608,32.3027,32.3608,2071900.0
2010-09-29 15:50:00,44.59,44.63,44.52,44.53,7728500.0,32.3608,32.3898,32.31,32.3172,7728500.0
2010-09-30 09:30:00,44.83,44.9,44.77,44.79,2674300.0,32.5349,32.5857,32.4914,32.5059,2674300.0
2010-09-30 09:40:00,44.78,44.99,44.75,44.93,4410700.0,32.4987,32.6511,32.4769,32.6075,4410700.0
2010-09-30 09:50:00,44.93,44.94,44.84,44.91,1808200.0,32.6075,32.6148,32.5422,32.593,1808200.0
2010-09-30 10:00:00,44.91,44.91,44.81,44.88,1472800.0,32.593,32.593,32.5204,32.5712,1472800.0
2010-09-30 10:10:00,44.88,44.89,44.76,44.81,1629400.0,32.5712,32.5785,32.4841,32.5204,1629400.0
2010-09-30 10:20:00,44.81,44.83,44.74,44.81,1408500.0,32.5204,32.5349,32.4696,32.5204,1408500.0
2010-09-30 10:30:00,44.81,44.86,44.79,44.81,1060700.0,32.5204,32.5567,32.5059,32.5204,1060700.0
2010-09-30 10:40:00,44.81,44.86,44.74,44.78,1432400.0,32.5204,32.5567,32.4696,32.4987,1432400.0
2010-09-30 10:50:00,44.78,44.82,44.69,44.7,1842000.0,32.4987,32.5277,32.4333,32.4406,1842000.0
2010-09-30 11:00:00,44.71,44.74,44.61,44.62,1803300.0,32.4478,32.4696,32.3753,32.3825,1803300.0
2010-09-30 11:10:00,44.62,44.67,44.58,44.62,2386500.0,32.3825,32.4188,32.3535,32.3825,2386500.0
2010-09-30 11:20:00,44.62,44.63,44.49,44.55,2263700.0,32.3825,32.3898,32.2882,32.3317,2263700.0
2010-09-30 11:30:00,44.54,44.59,44.47,44.54,2331900.0,32.3245,32.3608,32.2737,32.3245,2331900.0
2010-09-30 11:40:00,44.54,44.65,44.54,44.64,947300.0,32.3245,32.4043,32.3245,32.397,947300.0
2010-09-30 11:50:00,44.63,44.64,44.56,44.59,864900.0,32.3898,32.397,32.339,32.3608,864900.0
2010-09-30 12:00:00,44.59,44.61,44.45,44.48,1170000.0,32.3608,32.3753,32.2592,32.2809,1170000.0
2010-09-30 12:10:00,44.49,44.57,44.47,44.56,760100.0,32.2882,32.3462,32.2737,32.339,760100.0
2010-09-30 12:20:00,44.56,44.59,44.53,44.56,590300.0,32.339,32.3608,32.3172,32.339,590300.0
2010-09-30 12:30:00,44.56,44.65,44.55,44.62,857300.0,32.339,32.4043,32.3317,32.3825,857300.0
2010-09-30 12:40:00,44.63,44.68,44.62,44.66,501200.0,32.3898,32.4261,32.3825,32.4116,501200.0
2010-09-30 12:50:00,44.66,44.71,44.66,44.7,726900.0,32.4116,32.4478,32.4116,32.4406,726900.0
2010-09-30 13:00:00,44.69,44.72,44.66,44.71,373300.0,32.4333,32.4551,32.4116,32.4478,373300.0
2010-09-30 13:10:00,44.71,44.73,44.69,44.7,476600.0,32.4478,32.4624,32.4333,32.4406,476600.0
2010-09-30 13:20:00,44.71,44.72,44.67,44.72,578400.0,32.4478,32.4551,32.4188,32.4551,578400.0
2010-09-30 13:30:00,44.72,44.74,44.69,44.69,304400.0,32.4551,32.4696,32.4333,32.4333,304400.0
2010-09-30 13:40:00,44.69,44.71,44.67,44.68,400100.0,32.4333,32.4478,32.4188,32.4261,400100.0
2010-09-30 13:50:00,44.68,44.7,44.65,44.7,763500.0,32.4261,32.4406,32.4043,32.4406,763500.0
2010-09-30 14:00:00,44.7,44.71,44.68,44.7,489700.0,32.4406,32.4478,32.4261,32.4406,489700.0
2010-09-30 14:10:00,44.69,44.69,44.61,44.64,1455500.0,32.4333,32.4333,32.3753,32.397,1455500.0
2010-09-30 14:20:00,44.63,44.72,44.63,44.71,730700.0,32.3898,32.4551,32.3898,32.4478,730700.0
2010-09-30 14:30:00,44.71,44.77,44.7,44.72,930000.0,32.4478,32.4914,32.4406,32.4551,930000.0
2010-09-30 14:40:00,44.72,44.81,44.72,44.78,634000.0,32.4551,32.5204,32.4551,32.4987,634000.0
2010-09-30 14:50:00,44.79,44.82,44.76,44.77,481200.0,32.5059,32.5277,32.4841,32.4914,481200.0
2010-09-30 15:00:00,44.76,44.8,44.73,44.78,975000.0,32.4841,32.5132,32.4624,32.4987,975000.0
2010-09-30 15:10:00,44.78,44.78,44.67,44.72,743700.0,32.4987,32.4987,32.4188,32.4551,743700.0
2010-09-30 15:20:00,44.72,44.81,44.71,44.8,801800.0,32.4551,32.5204,32.4478,32.5132,801800.0
2010-09-30 15:30:00,44.8,44.82,44.72,44.72,869600.0,32.5132,32.5277,32.4551,32.4551,869600.0
2010-09-30 15:40:00,44.72,44.79,44.67,44.74,1837200.0,32.4551,32.5059,32.4188,32.4696,1837200.0
2010-09-30 15:50:00,44.74,44.78,44.71,44.74,5284000.0,32.4696,32.4987,32.4478,32.4696,5284000.0
2010-10-01 09:30:00,45.25,45.35,45.23,45.28,6343900.0,32.8397,32.9123,32.8252,32.8615,6343900.0
2010-10-01 09:40:00,45.28,45.38,45.28,45.34,5084800.0,32.8615,32.9341,32.8615,32.9051,5084800.0
2010-10-01 09:50:00,45.34,45.38,45.29,45.35,3936700.0,32.9051,32.9341,32.8688,32.9123,3936700.0
2010-10-01 10:00:00,45.35,45.38,45.17,45.25,4594900.0,32.9123,32.9341,32.7817,32.8397,4594900.0
2010-10-01 10:10:00,45.25,45.4,45.25,45.36,3025400.0,32.8397,32.9486,32.8397,32.9196,3025400.0
2010-10-01 10:20:00,45.36,45.37,45.16,45.19,2555000.0,32.9196,32.9268,32.7744,32.7962,2555000.0
2010-10-01 10:30:00,45.19,45.19,45.1,45.15,3672000.0,32.7962,32.7962,32.7309,32.7672,3672000.0
2010-10-01 10:40:00,45.15,45.26,45.12,45.24,1776400.0,32.7672,32.847,32.7454,32.8325,1776400.0
2010-10-01 10:50:00,45.24,45.25,45.17,45.2,1406300.0,32.8325,32.8397,32.7817,32.8035,1406300.0
2010-10-01 11:00:00,45.2,45.23,45.15,45.21,1892300.0,32.8035,32.8252,32.7672,32.8107,1892300.0
2010-10-01 11:10:00,45.2,45.23,45.15,45.19,2017400.0,32.8035,32.8252,32.7672,32.7962,2017400.0
2010-10-01 11:20:00,45.19,45.23,45.13,45.18,1524000.0,32.7962,32.8252,32.7527,32.7889,1524000.0
2010-10-01 11:30:00,45.17,45.26,45.14,45.25,1317300.0,32.7817,32.847,32.7599,32.8397,1317300.0
2010-10-01 11:40:00,45.25,45.32,45.24,45.29,1105000.0,32.8397,32.8906,32.8325,32.8688,1105000.0
2010-10-01 11:50:00,45.29,45.32,45.28,45.29,631600.0,32.8688,32.8906,32.8615,32.8688,631600.0
2010-10-01 12:00:00,45.29,45.31,45.26,45.28,555300.0,32.8688,32.8833,32.847,32.8615,555300.0
2010-10-01 12:10:00,45.28,45.29,45.22,45.26,404300.0,32.8615,32.8688,32.818,32.847,404300.0
2010-10-01 12:20:00,45.27,45.29,45.25,45.28,408200.0,32.8543,32.8688,32.8397,32.8615,408200.0
2010-10-01 12:30:00,45.28,45.28,45.24,45.24,446100.0,32.8615,32.8615,32.8325,32.8325,446100.0
2010-10-01 12:40:00,45.24,45.27,45.22,45.27,410200.0,32.8325,32.8543,32.818,32.8543,410200.0
2010-10-01 12:50:00,45.27,45.3,45.26,45.3,511700.0,32.8543,32.876,32.847,32.876,511700.0
2010-10-01 13:00:00,45.29,45.34,45.28,45.33,510300.0,32.8688,32.9051,32.8615,32.8978,510300.0
2010-10-01 13:10:00,45.33,45.39,45.33,45.37,760700.0,32.8978,32.9414,32.8978,32.9268,760700.0
2010-10-01 13:20:00,45.37,45.38,45.34,45.36,830500.0,32.9268,32.9341,32.9051,32.9196,830500.0
2010-10-01 13:30:00,45.36,45.36,45.32,45.32,538600.0,32.9196,32.9196,32.8906,32.8906,538600.0
2010-10-01 13:40:00,45.31,45.33,45.28,45.32,931800.0,32.8833,32.8978,32.8615,32.8906,931800.0
2010-10-01 13:50:00,45.31,45.34,45.29,45.34,501200.0,32.8833,32.9051,32.8688,32.9051,501200.0
2010-10-01 14:00:00,45.34,45.4,45.34,45.39,481700.0,32.9051,32.9486,32.9051,32.9414,481700.0
2010-10-01 14:10:00,45.38,45.43,45.38,45.42,552700.0,32.9341,32.9704,32.9341,32.9631,552700.0
2010-10-01 14:20:00,45.43,45.44,45.39,45.4,928400.0,32.9704,32.9776,32.9414,32.9486,928400.0
2010-10-01 14:30:00,45.41,45.45,45.39,45.42,704800.0,32.9559,32.9849,32.9414,32.9631,704800.0
2010-10-01 14:40:00,45.41,45.43,45.39,45.42,471300.0,32.9559,32.9704,32.9414,32.9631,471300.0
2010-10-01 14:50:00,45.42,45.45,45.4,45.45,456700.0,32.9631,32.9849,32.9486,32.9849,456700.0
2010-10-01 15:00:00,45.45,45.49,45.42,45.48,850800.0,32.9849,33.0139,32.9631,33.0067,850800.0
2010-10-01 15:10:00,45.48,45.5,45.43,45.48,1367200.0,33.0067,33.0212,32.9704,33.0067,1367200.0
2010-10-01 15:20:00,45.47,45.5,45.43,45.44,849800.0,32.9994,33.0212,32.9704,32.9776,849800.0
2010-10-01 15:30:00,45.44,45.48,45.43,45.47,1160600.0,32.9776,33.0067,32.9704,32.9994,1160600.0
2010-10-01 15:40:00,45.47,45.47,45.44,45.45,1226400.0,32.9994,32.9994,32.9776,32.9849,1226400.0
2010-10-01 15:50:00,45.45,45.47,45.38,45.43,6413900.0,32.9849,32.9994,32.9341,32.9704,6413900.0
2010-10-04 09:30:00,45.4,45.43,45.37,45.42,2706900.0,32.9486,32.9704,32.9268,32.9631,2706900.0
2010-10-04 09:40:00,45.42,45.51,45.4,45.46,2286400.0,32.9631,33.0284,32.9486,32.9922,2286400.0
2010-10-04 09:50:00,45.46,45.47,45.36,45.39,1859800.0,32.9922,32.9994,32.9196,32.9414,1859800.0
2010-10-04 10:00:00,45.39,45.44,45.29,45.4,2719100.0,32.9414,32.9776,32.8688,32.9486,2719100.0
2010-10-04 10:10:00,45.4,45.45,45.36,45.41,984200.0,32.9486,32.9849,32.9196,32.9559,984200.0
2010-10-04 10:20:00,45.41,45.43,45.36,45.36,743600.0,32.9559,32.9704,32.9196,32.9196,743600.0
2010-10-04 10:30:00,45.37,45.41,45.31,45.32,1153000.0,32.9268,32.9559,32.8833,32.8906,1153000.0
2010-10-04 10:40:00,45.32,45.32,45.24,45.25,877600.0,32.8906,32.8906,32.8325,32.8397,877600.0
2010-10-04 10:50:00,45.25,45.28,45.25,45.27,416300.0,32.8397,32.8615,32.8397,32.8543,416300.0
2010-10-04 11:00:00,45.26,45.26,45.19,45.22,747200.0,32.847,32.847,32.7962,32.818,747200.0
2010-10-04 11:10:00,45.22,45.24,45.16,45.2,899100.0,32.818,32.8325,32.7744,32.8035,899100.0
2010-10-04 11:20:00,45.21,45.21,45.12,45.16,1127200.0,32.8107,32.8107,32.7454,32.7744,1127200.0
2010-10-04 11:30:00,45.16,45.23,45.13,45.22,998100.0,32.7744,32.8252,32.7527,32.818,998100.0
2010-10-04 11:40:00,45.23,45.27,45.22,45.25,717400.0,32.8252,32.8543,32.818,32.8397,717400.0
2010-10-04 11:50:00,45.25,45.26,45.12,45.12,679300.0,32.8397,32.847,32.7454,32.7454,679300.0
2010-10-04 12:00:00,45.12,45.15,45.08,45.11,1527300.0,32.7454,32.7672,32.7164,32.7381,1527300.0
2010-10-04 12:10:00,45.11,45.13,45.08,45.12,1191800.0,32.7381,32.7527,32.7164,32.7454,1191800.0
2010-10-04 12:20:00,45.13,45.14,45.1,45.12,502200.0,32.7527,32.7599,32.7309,32.7454,502200.0
2010-10-04 12:30:00,45.12,45.16,45.12,45.14,464400.0,32.7454,32.7744,32.7454,32.7599,464400.0
2010-10-04 12:40:00,45.15,45.16,45.1,45.14,570100.0,32.7672,32.7744,32.7309,32.7599,570100.0
2010-10-04 12:50:00,45.13,45.16,45.11,45.15,211000.0,32.7527,32.7744,32.7381,32.7672,211000.0
2010-10-04 13:00:00,45.15,45.18,45.13,45.15,504600.0,32.7672,32.7889,32.7527,32.7672,504600.0
2010-10-04 13:10:00,45.15,45.17,45.13,45.16,425800.0,32.7672,32.7817,32.7527,32.7744,425800.0
2010-10-04 13:20:00,45.15,45.19,45.15,45.16,294500.0,32.7672,32.7962,32.7672,32.7744,294500.0
2010-10-04 13:30:00,45.17,45.18,45.13,45.13,343900.0,32.7817,32.7889,32.7527,32.7527,343900.0
2010-10-04 13:40:00,45.13,45.17,45.12,45.17,281100.0,32.7527,32.7817,32.7454,32.7817,281100.0
2010-10-04 13:50:00,45.16,45.2,45.15,45.19,203300.0,32.7744,32.8035,32.7672,32.7962,203300.0
2010-10-04 14:00:00,45.2,45.21,45.16,45.16,839100.0,32.8035,32.8107,32.7744,32.7744,839100.0
2010-10-04 14:10:00,45.16,45.18,45.1,45.11,861000.0,32.7744,32.7889,32.7309,32.7381,861000.0
2010-10-04 14:20:00,45.11,45.14,45.09,45.14,687700.0,32.7381,32.7599,32.7236,32.7599,687700.0
2010-10-04 14:30:00,45.13,45.2,45.11,45.19,1251100.0,32.7527,32.8035,32.7381,32.7962,1251100.0
2010-10-04 14:40:00,45.19,45.19,45.15,45.17,1178000.0,32.7962,32.7962,32.7672,32.7817,1178000.0
2010-10-04 14:50:00,45.17,45.19,45.14,45.15,721900.0,32.7817,32.7962,32.7599,32.7672,721900.0
2010-10-04 15:00:00,45.15,45.23,45.14,45.19,813500.0,32.7672,32.8252,32.7599,32.7962,813500.0
2010-10-04 15:10:00,45.2,45.22,45.17,45.21,1683800.0,32.8035,32.818,32.7817,32.8107,1683800.0
2010-10-04 15:20:00,45.21,45.26,45.2,45.25,1251900.0,32.8107,32.847,32.8035,32.8397,1251900.0
2010-10-04 15:30:00,45.24,45.27,45.22,45.24,1301500.0,32.8325,32.8543,32.818,32.8325,1301500.0
2010-10-04 15:40:00,45.24,45.29,45.24,45.28,1884100.0,32.8325,32.8688,32.8325,32.8615,1884100.0
2010-10-04 15:50:00,45.28,45.32,45.26,45.32,4039000.0,32.8615,32.8906,32.847,32.8906,4039000.0
2010-10-05 09:30:00,45.63,45.67,45.59,45.61,3857800.0,33.1155,33.1446,33.0865,33.101,3857800.0
2010-10-05 09:40:00,45.6,45.67,45.57,45.64,1836000.0,33.0938,33.1446,33.072,33.1228,1836000.0
2010-10-05 09:50:00,45.63,45.69,45.57,45.68,1925100.0,33.1155,33.1591,33.072,33.1518,1925100.0
2010-10-05 10:00:00,45.68,45.73,45.62,45.65,2610300.0,33.1518,33.1881,33.1083,33.13,2610300.0
2010-10-05 10:10:00,45.66,45.73,45.65,45.7,1813400.0,33.1373,33.1881,33.13,33.1663,1813400.0
2010-10-05 10:20:00,45.7,45.77,45.65,45.77,2119100.0,33.1663,33.2171,33.13,33.2171,2119100.0
2010-10-05 10:30:00,45.76,45.86,45.76,45.83,2057500.0,33.2099,33.2825,33.2099,33.2607,2057500.0
2010-10-05 10:40:00,45.83,45.88,45.82,45.88,3794400.0,33.2607,33.297,33.2534,33.297,3794400.0
2010-10-05 10:50:00,45.88,45.91,45.85,45.85,1081000.0,33.297,33.3187,33.2752,33.2752,1081000.0
2010-10-05 11:00:00,45.85,45.92,45.85,45.91,996400.0,33.2752,33.326,33.2752,33.3187,996400.0
2010-10-05 11:10:00,45.91,45.95,45.89,45.89,1571200.0,33.3187,33.3478,33.3042,33.3042,1571200.0
2010-10-05 11:20:00,45.89,45.92,45.84,45.89,2733700.0,33.3042,33.326,33.2679,33.3042,2733700.0
2010-10-05 11:30:00,45.89,46.02,45.89,46.02,1321900.0,33.3042,33.3986,33.3042,33.3986,1321900.0
2010-10-05 11:40:00,46.02,46.07,46.01,46.03,1538300.0,33.3986,33.4349,33.3913,33.4058,1538300.0
2010-10-05 11:50:00,46.02,46.03,46.0,46.01,498900.0,33.3986,33.4058,33.3841,33.3913,498900.0
2010-10-05 12:00:00,46.02,46.04,46.0,46.01,681900.0,33.3986,33.4131,33.3841,33.3913,681900.0
2010-10-05 12:10:00,46.01,46.03,45.99,46.02,635500.0,33.3913,33.4058,33.3768,33.3986,635500.0
2010-10-05 12:20:00,46.01,46.02,45.99,46.01,418500.0,33.3913,33.3986,33.3768,33.3913,418500.0
2010-10-05 12:30:00,46.02,46.03,45.98,46.03,900800.0,33.3986,33.4058,33.3695,33.4058,900800.0
2010-10-05 12:40:00,46.03,46.03,45.99,46.02,567900.0,33.4058,33.4058,33.3768,33.3986,567900.0
2010-10-05 12:50:00,46.02,46.06,46.01,46.06,1125600.0,33.3986,33.4276,33.3913,33.4276,1125600.0
2010-10-05 13:00:00,46.06,46.08,46.04,46.07,996700.0,33.4276,33.4421,33.4131,33.4349,996700.0
2010-10-05 13:10:00,46.07,46.11,46.06,46.07,1705000.0,33.4349,33.4639,33.4276,33.4349,1705000.0
2010-10-05 13:20:00,46.06,46.09,46.05,46.06,923200.0,33.4276,33.4494,33.4203,33.4276,923200.0
2010-10-05 13:30:00,46.06,46.08,46.04,46.07,590500.0,33.4276,33.4421,33.4131,33.4349,590500.0
2010-10-05 13:40:00,46.07,46.08,46.05,46.06,741900.0,33.4349,33.4421,33.4203,33.4276,741900.0
2010-10-05 13:50:00,46.06,46.13,46.05,46.1,1709900.0,33.4276,33.4784,33.4203,33.4566,1709900.0
2010-10-05 14:00:00,46.1,46.14,46.07,46.11,2534500.0,33.4566,33.4857,33.4349,33.4639,2534500.0
2010-10-05 14:10:00,46.1,46.11,46.08,46.08,557000.0,33.4566,33.4639,33.4421,33.4421,557000.0
2010-10-05 14:20:00,46.08,46.09,46.06,46.09,1020500.0,33.4421,33.4494,33.4276,33.4494,1020500.0
2010-10-05 14:30:00,46.09,46.14,46.08,46.1,1479900.0,33.4494,33.4857,33.4421,33.4566,1479900.0
2010-10-05 14:40:00,46.1,46.14,46.1,46.12,1490500.0,33.4566,33.4857,33.4566,33.4711,1490500.0
2010-10-05 14:50:00,46.12,46.15,46.11,46.13,1495900.0,33.4711,33.4929,33.4639,33.4784,1495900.0
2010-10-05 15:00:00,46.13,46.15,46.11,46.13,1039200.0,33.4784,33.4929,33.4639,33.4784,1039200.0
2010-10-05 15:10:00,46.13,46.19,46.12,46.17,1057500.0,33.4784,33.5219,33.4711,33.5074,1057500.0
2010-10-05 15:20:00,46.17,46.2,46.16,46.18,987700.0,33.5074,33.5292,33.5002,33.5147,987700.0
2010-10-05 15:30:00,46.17,46.18,46.1,46.12,2413000.0,33.5074,33.5147,33.4566,33.4711,2413000.0
2010-10-05 15:40:00,46.13,46.16,46.0,46.13,2395300.0,33.4784,33.5002,33.3841,33.4784,2395300.0
2010-10-05 15:50:00,46.13,46.17,46.1,46.1,6106400.0,33.4784,33.5074,33.4566,33.4566,6106400.0
2010-10-06 09:30:00,46.1,46.18,46.05,46.12,2667600.0,33.4566,33.5147,33.4203,33.4711,2667600.0
2010-10-06 09:40:00,46.12,46.15,46.02,46.06,1951500.0,33.4711,33.4929,33.3986,33.4276,1951500.0
2010-10-06 09:50:00,46.06,46.14,46.06,46.11,1611500.0,33.4276,33.4857,33.4276,33.4639,1611500.0
2010-10-06 10:00:00,46.11,46.2,46.1,46.17,1006000.0,33.4639,33.5292,33.4566,33.5074,1006000.0
2010-10-06 10:10:00,46.18,46.2,46.12,46.13,1473200.0,33.5147,33.5292,33.4711,33.4784,1473200.0
2010-10-06 10:20:00,46.13,46.15,46.04,46.1,910300.0,33.4784,33.4929,33.4131,33.4566,910300.0
2010-10-06 10:30:00,46.09,46.12,46.02,46.03,2059500.0,33.4494,33.4711,33.3986,33.4058,2059500.0
2010-10-06 10:40:00,46.03,46.13,46.01,46.1,1230800.0,33.4058,33.4784,33.3913,33.4566,1230800.0
2010-10-06 10:50:00,46.1,46.1,46.0,46.08,1197000.0,33.4566,33.4566,33.3841,33.4421,1197000.0
2010-10-06 11:00:00,46.09,46.11,46.02,46.09,532400.0,33.4494,33.4639,33.3986,33.4494,532400.0
2010-10-06 11:10:00,46.09,46.1,46.04,46.05,544500.0,33.4494,33.4566,33.4131,33.4203,544500.0
2010-10-06 11:20:00,46.06,46.17,46.05,46.17,1504600.0,33.4276,33.5074,33.4203,33.5074,1504600.0
2010-10-06 11:30:00,46.16,46.23,46.16,46.21,1150700.0,33.5002,33.551,33.5002,33.5365,1150700.0
2010-10-06 11:40:00,46.21,46.21,46.16,46.18,417000.0,33.5365,33.5365,33.5002,33.5147,417000.0
2010-10-06 11:50:00,46.18,46.21,46.17,46.19,192500.0,33.5147,33.5365,33.5074,33.5219,192500.0
2010-10-06 12:00:00,46.19,46.23,46.18,46.22,649800.0,33.5219,33.551,33.5147,33.5437,649800.0
2010-10-06 12:10:00,46.22,46.23,46.2,46.21,508800.0,33.5437,33.551,33.5292,33.5365,508800.0
2010-10-06 12:20:00,46.22,46.23,46.14,46.16,558500.0,33.5437,33.551,33.4857,33.5002,558500.0
2010-10-06 12:30:00,46.15,46.18,46.14,46.18,509800.0,33.4929,33.5147,33.4857,33.5147,509800.0
2010-10-06 12:40:00,46.18,46.21,46.17,46.18,290100.0,33.5147,33.5365,33.5074,33.5147,290100.0
2010-10-06 12:50:00,46.18,46.19,46.11,46.13,466800.0,33.5147,33.5219,33.4639,33.4784,466800.0
2010-10-06 13:00:00,46.13,46.13,46.06,46.07,673900.0,33.4784,33.4784,33.4276,33.4349,673900.0
2010-10-06 13:10:00,46.07,46.1,46.05,46.05,711600.0,33.4349,33.4566,33.4203,33.4203,711600.0
2010-10-06 13:20:00,46.05,46.1,46.05,46.1,643700.0,33.4203,33.4566,33.4203,33.4566,643700.0
2010-10-06 13:30:00,46.1,46.1,46.06,46.1,831900.0,33.4566,33.4566,33.4276,33.4566,831900.0
2010-10-06 13:40:00,46.09,46.1,46.04,46.05,514400.0,33.4494,33.4566,33.4131,33.4203,514400.0
2010-10-06 13:50:00,46.05,46.1,46.03,46.1,725300.0,33.4203,33.4566,33.4058,33.4566,725300.0
2010-10-06 14:00:00,46.1,46.12,46.06,46.06,491600.0,33.4566,33.4711,33.4276,33.4276,491600.0
2010-10-06 14:10:00,46.06,46.08,46.03,46.06,761500.0,33.4276,33.4421,33.4058,33.4276,761500.0
2010-10-06 14:20:00,46.06,46.1,46.04,46.08,616700.0,33.4276,33.4566,33.4131,33.4421,616700.0
2010-10-06 14:30:00,46.08,46.13,46.06,46.11,881000.0,33.4421,33.4784,33.4276,33.4639,881000.0
2010-10-06 14:40:00,46.11,46.12,46.06,46.11,873800.0,33.4639,33.4711,33.4276,33.4639,873800.0
2010-10-06 14:50:00,46.12,46.15,46.1,46.13,627200.0,33.4711,33.4929,33.4566,33.4784,627200.0
2010-10-06 15:00:00,46.14,46.15,46.08,46.1,905200.0,33.4857,33.4929,33.4421,33.4566,905200.0
2010-10-06 15:10:00,46.09,46.12,46.07,46.1,1355500.0,33.4494,33.4711,33.4349,33.4566,1355500.0
2010-10-06 15:20:00,46.09,46.14,46.08,46.13,679000.0,33.4494,33.4857,33.4421,33.4784,679000.0
2010-10-06 15:30:00,46.12,46.14,46.09,46.13,820000.0,33.4711,33.4857,33.4494,33.4784,820000.0
2010-10-06 15:40:00,46.13,46.17,46.11,46.11,1683500.0,33.4784,33.5074,33.4639,33.4639,1683500.0
2010-10-06 15:50:00,46.11,46.13,46.04,46.07,5758400.0,33.4639,33.4784,33.4131,33.4349,5758400.0
2010-10-07 09:30:00,46.19,46.2,45.96,45.98,3225100.0,33.5219,33.5292,33.355,33.3695,3225100.0
2010-10-07 09:40:00,45.97,46.01,45.84,45.85,1304500.0,33.3623,33.3913,33.2679,33.2752,1304500.0
2010-10-07 09:50:00,45.85,45.9,45.79,45.79,2386900.0,33.2752,33.3115,33.2316,33.2316,2386900.0
2010-10-07 10:00:00,45.79,45.82,45.73,45.8,2141500.0,33.2316,33.2534,33.1881,33.2389,2141500.0
2010-10-07 10:10:00,45.8,45.83,45.71,45.76,1966700.0,33.2389,33.2607,33.1736,33.2099,1966700.0
2010-10-07 10:20:00,45.76,45.85,45.76,45.84,2080700.0,33.2099,33.2752,33.2099,33.2679,2080700.0
2010-10-07 10:30:00,45.85,45.87,45.79,45.81,1169100.0,33.2752,33.2897,33.2316,33.2462,1169100.0
2010-10-07 10:40:00,45.8,45.81,45.74,45.79,1043100.0,33.2389,33.2462,33.1954,33.2316,1043100.0
2010-10-07 10:50:00,45.79,45.84,45.76,45.77,843000.0,33.2316,33.2679,33.2099,33.2171,843000.0
2010-10-07 11:00:00,45.77,45.78,45.68,45.72,1184000.0,33.2171,33.2244,33.1518,33.1808,1184000.0
2010-10-07 11:10:00,45.72,45.73,45.68,45.69,1372000.0,33.1808,33.1881,33.1518,33.1591,1372000.0
2010-10-07 11:20:00,45.68,45.77,45.68,45.74,610000.0,33.1518,33.2171,33.1518,33.1954,610000.0
2010-10-07 11:30:00,45.74,45.82,45.74,45.79,771100.0,33.1954,33.2534,33.1954,33.2316,771100.0
2010-10-07 11:40:00,45.79,45.81,45.72,45.73,572700.0,33.2316,33.2462,33.1808,33.1881,572700.0
2010-10-07 11:50:00,45.72,45.76,45.7,45.74,544200.0,33.1808,33.2099,33.1663,33.1954,544200.0
2010-10-07 12:00:00,45.73,45.75,45.68,45.72,823800.0,33.1881,33.2026,33.1518,33.1808,823800.0
2010-10-07 12:10:00,45.72,45.73,45.64,45.65,422600.0,33.1808,33.1881,33.1228,33.13,422600.0
2010-10-07 12:20:00,45.65,45.67,45.54,45.55,855300.0,33.13,33.1446,33.0502,33.0575,855300.0
2010-10-07 12:30:00,45.54,45.54,45.45,45.51,1845900.0,33.0502,33.0502,32.9849,33.0284,1845900.0
2010-10-07 12:40:00,45.51,45.54,45.48,45.48,1512300.0,33.0284,33.0502,33.0067,33.0067,1512300.0
2010-10-07 12:50:00,45.49,45.5,45.47,45.5,1394900.0,33.0139,33.0212,32.9994,33.0212,1394900.0
2010-10-07 13:00:00,45.49,45.57,45.48,45.56,448600.0,33.0139,33.072,33.0067,33.0647,448600.0
2010-10-07 13:10:00,45.57,45.58,45.55,45.56,862600.0,33.072,33.0792,33.0575,33.0647,862600.0
2010-10-07 13:20:00,45.56,45.59,45.55,45.58,304500.0,33.0647,33.0865,33.0575,33.0792,304500.0
2010-10-07 13:30:00,45.58,45.59,45.53,45.54,453600.0,33.0792,33.0865,33.043,33.0502,453600.0
2010-10-07 13:40:00,45.54,45.58,45.53,45.55,1034500.0,33.0502,33.0792,33.043,33.0575,1034500.0
2010-10-07 13:50:00,45.55,45.65,45.52,45.62,1064200.0,33.0575,33.13,33.0357,33.1083,1064200.0
2010-10-07 14:00:00,45.63,45.66,45.6,45.6,1468300.0,33.1155,33.1373,33.0938,33.0938,1468300.0
2010-10-07 14:10:00,45.61,45.69,45.6,45.66,998700.0,33.101,33.1591,33.0938,33.1373,998700.0
2010-10-07 14:20:00,45.67,45.7,45.63,45.64,846400.0,33.1446,33.1663,33.1155,33.1228,846400.0
2010-10-07 14:30:00,45.64,45.65,45.61,45.63,856100.0,33.1228,33.13,33.101,33.1155,856100.0
2010-10-07 14:40:00,45.63,45.65,45.61,45.62,717600.0,33.1155,33.13,33.101,33.1083,717600.0
2010-10-07 14:50:00,45.62,45.7,45.61,45.7,601400.0,33.1083,33.1663,33.101,33.1663,601400.0
2010-10-07 15:00:00,45.7,45.71,45.67,45.7,736300.0,33.1663,33.1736,33.1446,33.1663,736300.0
2010-10-07 15:10:00,45.69,45.72,45.68,45.69,317700.0,33.1591,33.1808,33.1518,33.1591,317700.0
2010-10-07 15:20:00,45.69,45.72,45.68,45.69,508600.0,33.1591,33.1808,33.1518,33.1591,508600.0
2010-10-07 15:30:00,45.69,45.72,45.65,45.72,571200.0,33.1591,33.1808,33.13,33.1808,571200.0
2010-10-07 15:40:00,45.72,45.78,45.72,45.73,1436300.0,33.1808,33.2244,33.1808,33.1881,1436300.0
2010-10-07 15:50:00,45.72,45.74,45.67,45.7,2419700.0,33.1808,33.1954,33.1446,33.1663,2419700.0
2010-10-08 09:30:00,45.65,45.72,45.55,45.65,3054800.0,33.13,33.1808,33.0575,33.13,3054800.0
2010-10-08 09:40:00,45.65,45.7,45.59,45.64,3462800.0,33.13,33.1663,33.0865,33.1228,3462800.0
2010-10-08 09:50:00,45.64,45.77,45.63,45.77,2878900.0,33.1228,33.2171,33.1155,33.2171,2878900.0
2010-10-08 10:00:00,45.77,45.83,45.72,45.72,1867200.0,33.2171,33.2607,33.1808,33.1808,1867200.0
2010-10-08 10:10:00,45.73,45.8,45.72,45.75,977700.0,33.1881,33.2389,33.1808,33.2026,977700.0
2010-10-08 10:20:00,45.73,45.75,45.64,45.66,1275200.0,33.1881,33.2026,33.1228,33.1373,1275200.0
2010-10-08 10:30:00,45.66,45.72,45.64,45.71,1018000.0,33.1373,33.1808,33.1228,33.1736,1018000.0
2010-10-08 10:40:00,45.72,45.8,45.71,45.75,1139000.0,33.1808,33.2389,33.1736,33.2026,1139000.0
2010-10-08 10:50:00,45.75,45.85,45.75,45.81,1092600.0,33.2026,33.2752,33.2026,33.2462,1092600.0
2010-10-08 11:00:00,45.82,45.91,45.81,45.87,1032700.0,33.2534,33.3187,33.2462,33.2897,1032700.0
2010-10-08 11:10:00,45.88,45.96,45.87,45.92,889300.0,33.297,33.355,33.2897,33.326,889300.0
2010-10-08 11:20:00,45.92,46.0,45.91,45.99,1150700.0,33.326,33.3841,33.3187,33.3768,1150700.0
2010-10-08 11:30:00,45.99,46.06,45.97,45.97,1869300.0,33.3768,33.4276,33.3623,33.3623,1869300.0
2010-10-08 11:40:00,45.98,46.03,45.97,46.03,1275500.0,33.3695,33.4058,33.3623,33.4058,1275500.0
2010-10-08 11:50:00,46.03,46.05,46.0,46.03,558100.0,33.4058,33.4203,33.3841,33.4058,558100.0
2010-10-08 12:00:00,46.03,46.05,45.99,46.01,538100.0,33.4058,33.4203,33.3768,33.3913,538100.0
2010-10-08 12:10:00,46.01,46.04,46.0,46.04,409400.0,33.3913,33.4131,33.3841,33.4131,409400.0
2010-10-08 12:20:00,46.04,46.06,46.03,46.05,558100.0,33.4131,33.4276,33.4058,33.4203,558100.0
2010-10-08 12:30:00,46.04,46.08,46.03,46.08,480700.0,33.4131,33.4421,33.4058,33.4421,480700.0
2010-10-08 12:40:00,46.08,46.16,46.08,46.13,787500.0,33.4421,33.5002,33.4421,33.4784,787500.0
2010-10-08 12:50:00,46.14,46.17,46.13,46.15,3246300.0,33.4857,33.5074,33.4784,33.4929,3246300.0
2010-10-08 13:00:00,46.15,46.16,46.09,46.1,799800.0,33.4929,33.5002,33.4494,33.4566,799800.0
2010-10-08 13:10:00,46.1,46.14,46.09,46.12,802000.0,33.4566,33.4857,33.4494,33.4711,802000.0
2010-10-08 13:20:00,46.12,46.13,46.09,46.12,332900.0,33.4711,33.4784,33.4494,33.4711,332900.0
2010-10-08 13:30:00,46.12,46.13,46.09,46.12,371200.0,33.4711,33.4784,33.4494,33.4711,371200.0
2010-10-08 13:40:00,46.12,46.12,46.05,46.08,344400.0,33.4711,33.4711,33.4203,33.4421,344400.0
2010-10-08 13:50:00,46.08,46.11,46.07,46.1,506700.0,33.4421,33.4639,33.4349,33.4566,506700.0
2010-10-08 14:00:00,46.11,46.12,46.06,46.09,695300.0,33.4639,33.4711,33.4276,33.4494,695300.0
2010-10-08 14:10:00,46.09,46.14,46.09,46.13,358300.0,33.4494,33.4857,33.4494,33.4784,358300.0
2010-10-08 14:20:00,46.12,46.19,46.12,46.17,899700.0,33.4711,33.5219,33.4711,33.5074,899700.0
2010-10-08 14:30:00,46.17,46.19,46.16,46.19,563700.0,33.5074,33.5219,33.5002,33.5219,563700.0
2010-10-08 14:40:00,46.19,46.2,46.16,46.19,828600.0,33.5219,33.5292,33.5002,33.5219,828600.0
2010-10-08 14:50:00,46.19,46.2,46.17,46.18,665700.0,33.5219,33.5292,33.5074,33.5147,665700.0
2010-10-08 15:00:00,46.19,46.25,46.17,46.25,648800.0,33.5219,33.5655,33.5074,33.5655,648800.0
2010-10-08 15:10:00,46.25,46.25,46.22,46.24,816000.0,33.5655,33.5655,33.5437,33.5582,816000.0
2010-10-08 15:20:00,46.24,46.24,46.19,46.2,605800.0,33.5582,33.5582,33.5219,33.5292,605800.0
2010-10-08 15:30:00,46.2,46.28,46.2,46.27,583200.0,33.5292,33.5873,33.5292,33.58,583200.0
2010-10-08 15:40:00,46.26,46.3,46.26,46.27,1771300.0,33.5727,33.6018,33.5727,33.58,1771300.0
2010-10-08 15:50:00,46.28,46.29,46.21,46.22,4188500.0,33.5873,33.5945,33.5365,33.5437,4188500.0
2010-10-11 09:30:00,46.16,46.22,46.13,46.21,2943700.0,33.5002,33.5437,33.4784,33.5365,2943700.0
2010-10-11 09:40:00,46.21,46.26,46.18,46.18,1712200.0,33.5365,33.5727,33.5147,33.5147,1712200.0
2010-10-11 09:50:00,46.19,46.19,46.1,46.14,2645400.0,33.5219,33.5219,33.4566,33.4857,2645400.0
2010-10-11 10:00:00,46.13,46.23,46.13,46.21,995200.0,33.4784,33.551,33.4784,33.5365,995200.0
2010-10-11 10:10:00,46.22,46.23,46.18,46.2,666500.0,33.5437,33.551,33.5147,33.5292,666500.0
2010-10-11 10:20:00,46.21,46.27,46.19,46.27,789100.0,33.5365,33.58,33.5219,33.58,789100.0
2010-10-11 10:30:00,46.27,46.29,46.22,46.26,1693200.0,33.58,33.5945,33.5437,33.5727,1693200.0
2010-10-11 10:40:00,46.26,46.28,46.11,46.12,1856900.0,33.5727,33.5873,33.4639,33.4711,1856900.0
2010-10-11 10:50:00,46.13,46.16,46.11,46.14,1291500.0,33.4784,33.5002,33.4639,33.4857,1291500.0
2010-10-11 11:00:00,46.14,46.17,46.09,46.11,1180300.0,33.4857,33.5074,33.4494,33.4639,1180300.0
2010-10-11 11:10:00,46.11,46.17,46.11,46.12,625900.0,33.4639,33.5074,33.4639,33.4711,625900.0
2010-10-11 11:20:00,46.13,46.17,46.12,46.16,346000.0,33.4784,33.5074,33.4711,33.5002,346000.0
2010-10-11 11:30:00,46.16,46.25,46.15,46.24,724300.0,33.5002,33.5655,33.4929,33.5582,724300.0
2010-10-11 11:40:00,46.24,46.25,46.2,46.22,300900.0,33.5582,33.5655,33.5292,33.5437,300900.0
2010-10-11 11:50:00,46.23,46.23,46.18,46.19,194100.0,33.551,33.551,33.5147,33.5219,194100.0
2010-10-11 12:00:00,46.19,46.21,46.17,46.19,309100.0,33.5219,33.5365,33.5074,33.5219,309100.0
2010-10-11 12:10:00,46.19,46.21,46.17,46.2,357200.0,33.5219,33.5365,33.5074,33.5292,357200.0
2010-10-11 12:20:00,46.2,46.22,46.18,46.21,379300.0,33.5292,33.5437,33.5147,33.5365,379300.0
2010-10-11 12:30:00,46.21,46.25,46.19,46.24,343100.0,33.5365,33.5655,33.5219,33.5582,343100.0
2010-10-11 12:40:00,46.24,46.26,46.22,46.23,673100.0,33.5582,33.5727,33.5437,33.551,673100.0
2010-10-11 12:50:00,46.23,46.25,46.22,46.25,293700.0,33.551,33.5655,33.5437,33.5655,293700.0
2010-10-11 13:00:00,46.25,46.26,46.22,46.24,197600.0,33.5655,33.5727,33.5437,33.5582,197600.0
2010-10-11 13:10:00,46.25,46.26,46.23,46.25,448800.0,33.5655,33.5727,33.551,33.5655,448800.0
2010-10-11 13:20:00,46.25,46.27,46.25,46.26,367900.0,33.5655,33.58,33.5655,33.5727,367900.0
2010-10-11 13:30:00,46.26,46.28,46.24,46.27,261100.0,33.5727,33.5873,33.5582,33.58,261100.0
2010-10-11 13:40:00,46.27,46.28,46.25,46.28,92100.0,33.58,33.5873,33.5655,33.5873,92100.0
2010-10-11 13:50:00,46.28,46.28,46.25,46.28,380200.0,33.5873,33.5873,33.5655,33.5873,380200.0
2010-10-11 14:00:00,46.28,46.28,46.24,46.25,626700.0,33.5873,33.5873,33.5582,33.5655,626700.0
2010-10-11 14:10:00,46.25,46.25,46.21,46.24,389900.0,33.5655,33.5655,33.5365,33.5582,389900.0
2010-10-11 14:20:00,46.23,46.25,46.23,46.23,111900.0,33.551,33.5655,33.551,33.551,111900.0
2010-10-11 14:30:00,46.23,46.26,46.23,46.25,350500.0,33.551,33.5727,33.551,33.5655,350500.0
2010-10-11 14:40:00,46.25,46.27,46.22,46.24,329800.0,33.5655,33.58,33.5437,33.5582,329800.0
2010-10-11 14:50:00,46.24,46.24,46.2,46.21,210000.0,33.5582,33.5582,33.5292,33.5365,210000.0
2010-10-11 15:00:00,46.22,46.25,46.21,46.24,219500.0,33.5437,33.5655,33.5365,33.5582,219500.0
2010-10-11 15:10:00,46.24,46.24,46.18,46.21,713100.0,33.5582,33.5582,33.5147,33.5365,713100.0
2010-10-11 15:20:00,46.22,46.22,46.15,46.15,677700.0,33.5437,33.5437,33.4929,33.4929,677700.0
2010-10-11 15:30:00,46.15,46.15,46.06,46.06,1078700.0,33.4929,33.4929,33.4276,33.4276,1078700.0
2010-10-11 15:40:00,46.06,46.15,46.03,46.15,1274200.0,33.4276,33.4929,33.4058,33.4929,1274200.0
2010-10-11 15:50:00,46.15,46.25,46.12,46.21,2551500.0,33.4929,33.5655,33.4711,33.5365,2551500.0
2010-10-12 09:30:00,45.78,45.8,45.68,45.69,3620500.0,33.2244,33.2389,33.1518,33.1591,3620500.0
2010-10-12 09:40:00,45.69,45.73,45.56,45.58,1832300.0,33.1591,33.1881,33.0647,33.0792,1832300.0
2010-10-12 09:50:00,45.58,45.65,45.53,45.63,1937400.0,33.0792,33.13,33.043,33.1155,1937400.0
2010-10-12 10:00:00,45.62,45.71,45.59,45.62,2408500.0,33.1083,33.1736,33.0865,33.1083,2408500.0
2010-10-12 10:10:00,45.62,45.74,45.62,45.71,1263900.0,33.1083,33.1954,33.1083,33.1736,1263900.0
2010-10-12 10:20:00,45.72,45.73,45.66,45.67,706200.0,33.1808,33.1881,33.1373,33.1446,706200.0
2010-10-12 10:30:00,45.67,45.71,45.66,45.69,870700.0,33.1446,33.1736,33.1373,33.1591,870700.0
2010-10-12 10:40:00,45.69,45.81,45.68,45.79,883200.0,33.1591,33.2462,33.1518,33.2316,883200.0
2010-10-12 10:50:00,45.79,45.85,45.78,45.8,928900.0,33.2316,33.2752,33.2244,33.2389,928900.0
2010-10-12 11:00:00,45.81,45.91,45.8,45.88,966600.0,33.2462,33.3187,33.2389,33.297,966600.0
2010-10-12 11:10:00,45.88,45.89,45.81,45.82,552600.0,33.297,33.3042,33.2462,33.2534,552600.0
2010-10-12 11:20:00,45.81,45.88,45.81,45.85,387000.0,33.2462,33.297,33.2462,33.2752,387000.0
2010-10-12 11:30:00,45.85,45.92,45.83,45.87,1031100.0,33.2752,33.326,33.2607,33.2897,1031100.0
2010-10-12 11:40:00,45.86,45.86,45.78,45.8,658600.0,33.2825,33.2825,33.2244,33.2389,658600.0
2010-10-12 11:50:00,45.8,45.84,45.78,45.82,291200.0,33.2389,33.2679,33.2244,33.2534,291200.0
2010-10-12 12:00:00,45.83,45.86,45.8,45.83,547800.0,33.2607,33.2825,33.2389,33.2607,547800.0
2010-10-12 12:10:00,45.83,45.87,45.81,45.86,941800.0,33.2607,33.2897,33.2462,33.2825,941800.0
2010-10-12 12:20:00,45.86,45.89,45.78,45.79,907300.0,33.2825,33.3042,33.2244,33.2316,907300.0
2010-10-12 12:30:00,45.78,45.79,45.77,45.79,739200.0,33.2244,33.2316,33.2171,33.2316,739200.0
2010-10-12 12:40:00,45.79,45.8,45.77,45.78,176300.0,33.2316,33.2389,33.2171,33.2244,176300.0
2010-10-12 12:50:00,45.78,45.79,45.76,45.76,136700.0,33.2244,33.2316,33.2099,33.2099,136700.0
2010-10-12 13:00:00,45.77,45.79,45.76,45.78,164200.0,33.2171,33.2316,33.2099,33.2244,164200.0
2010-10-12 13:10:00,45.79,45.8,45.78,45.8,238900.0,33.2316,33.2389,33.2244,33.2389,238900.0
2010-10-12 13:20:00,45.8,45.8,45.79,45.8,207300.0,33.2389,33.2389,33.2316,33.2389,207300.0
2010-10-12 13:30:00,45.8,45.81,45.79,45.8,350200.0,33.2389,33.2462,33.2316,33.2389,350200.0
2010-10-12 13:40:00,45.79,45.81,45.79,45.81,377200.0,33.2316,33.2462,33.2316,33.2462,377200.0
2010-10-12 13:50:00,45.8,45.82,45.78,45.81,169500.0,33.2389,33.2534,33.2244,33.2462,169500.0
2010-10-12 14:00:00,45.8,45.91,45.75,45.87,1255400.0,33.2389,33.3187,33.2026,33.2897,1255400.0
2010-10-12 14:10:00,45.88,46.06,45.88,46.03,1332800.0,33.297,33.4276,33.297,33.4058,1332800.0
2010-10-12 14:20:00,46.03,46.04,45.91,45.96,2245300.0,33.4058,33.4131,33.3187,33.355,2245300.0
2010-10-12 14:30:00,45.96,45.98,45.85,45.9,1422600.0,33.355,33.3695,33.2752,33.3115,1422600.0
2010-10-12 14:40:00,45.9,46.01,45.9,45.92,1521100.0,33.3115,33.3913,33.3115,33.326,1521100.0
2010-10-12 14:50:00,45.92,45.95,45.9,45.94,1037500.0,33.326,33.3478,33.3115,33.3405,1037500.0
2010-10-12 15:00:00,45.93,45.94,45.86,45.92,1115400.0,33.3333,33.3405,33.2825,33.326,1115400.0
2010-10-12 15:10:00,45.92,45.98,45.92,45.95,615000.0,33.326,33.3695,33.326,33.3478,615000.0
2010-10-12 15:20:00,45.95,46.08,45.94,46.07,1710500.0,33.3478,33.4421,33.3405,33.4349,1710500.0
2010-10-12 15:30:00,46.07,46.08,46.04,46.07,1382500.0,33.4349,33.4421,33.4131,33.4349,1382500.0
2010-10-12 15:40:00,46.07,46.09,46.04,46.07,4398700.0,33.4349,33.4494,33.4131,33.4349,4398700.0
2010-10-12 15:50:00,46.08,46.11,46.0,46.02,10889100.0,33.4421,33.4639,33.3841,33.3986,10889100.0
2010-10-13 09:30:00,46.55,46.6,46.53,46.58,3445300.0,33.7832,33.8195,33.7687,33.805,3445300.0
2010-10-13 09:40:00,46.57,46.69,46.54,46.68,1703000.0,33.7977,33.8848,33.776,33.8776,1703000.0
2010-10-13 09:50:00,46.67,46.68,46.62,46.63,1448700.0,33.8703,33.8776,33.834,33.8413,1448700.0
2010-10-13 10:00:00,46.63,46.74,46.63,46.74,2103600.0,33.8413,33.9211,33.8413,33.9211,2103600.0
2010-10-13 10:10:00,46.74,46.74,46.67,46.69,2072100.0,33.9211,33.9211,33.8703,33.8848,2072100.0
2010-10-13 10:20:00,46.69,46.74,46.66,46.71,1801100.0,33.8848,33.9211,33.863,33.8993,1801100.0
2010-10-13 10:30:00,46.72,46.78,46.71,46.77,2105500.0,33.9066,33.9501,33.8993,33.9429,2105500.0
2010-10-13 10:40:00,46.76,46.79,46.73,46.78,1178800.0,33.9356,33.9574,33.9138,33.9501,1178800.0
2010-10-13 10:50:00,46.77,46.85,46.77,46.85,2240100.0,33.9429,34.0009,33.9429,34.0009,2240100.0
2010-10-13 11:00:00,46.85,46.93,46.82,46.91,3100800.0,34.0009,34.059,33.9792,34.0445,3100800.0
2010-10-13 11:10:00,46.9,46.93,46.88,46.89,1389400.0,34.0372,34.059,34.0227,34.03,1389400.0
2010-10-13 11:20:00,46.89,46.9,46.85,46.87,1411700.0,34.03,34.0372,34.0009,34.0154,1411700.0
2010-10-13 11:30:00,46.86,46.91,46.86,46.89,2483700.0,34.0082,34.0445,34.0082,34.03,2483700.0
2010-10-13 11:40:00,46.88,46.9,46.85,46.9,886200.0,34.0227,34.0372,34.0009,34.0372,886200.0
2010-10-13 11:50:00,46.9,46.91,46.88,46.9,1251400.0,34.0372,34.0445,34.0227,34.0372,1251400.0
2010-10-13 12:00:00,46.91,46.95,46.9,46.9,1004700.0,34.0445,34.0735,34.0372,34.0372,1004700.0
2010-10-13 12:10:00,46.9,46.9,46.85,46.87,1587500.0,34.0372,34.0372,34.0009,34.0154,1587500.0
2010-10-13 12:20:00,46.87,46.94,46.86,46.94,740600.0,34.0154,34.0663,34.0082,34.0663,740600.0
2010-10-13 12:30:00,46.94,46.99,46.93,46.99,1022400.0,34.0663,34.1025,34.059,34.1025,1022400.0
2010-10-13 12:40:00,46.99,47.0,46.95,46.97,1261300.0,34.1025,34.1098,34.0735,34.088,1261300.0
2010-10-13 12:50:00,46.97,47.0,46.96,46.98,1005500.0,34.088,34.1098,34.0808,34.0953,1005500.0
2010-10-13 13:00:00,46.98,46.98,46.94,46.96,1105400.0,34.0953,34.0953,34.0663,34.0808,1105400.0
2010-10-13 13:10:00,46.96,46.99,46.94,46.95,1623500.0,34.0808,34.1025,34.0663,34.0735,1623500.0
2010-10-13 13:20:00,46.95,46.98,46.92,46.94,776000.0,34.0735,34.0953,34.0517,34.0663,776000.0
2010-10-13 13:30:00,46.94,47.0,46.92,46.98,895500.0,34.0663,34.1098,34.0517,34.0953,895500.0
2010-10-13 13:40:00,46.98,46.98,46.94,46.96,823100.0,34.0953,34.0953,34.0663,34.0808,823100.0
2010-10-13 13:50:00,46.96,46.98,46.95,46.96,614300.0,34.0808,34.0953,34.0735,34.0808,614300.0
2010-10-13 14:00:00,46.96,47.01,46.95,46.97,1004400.0,34.0808,34.1171,34.0735,34.088,1004400.0
2010-10-13 14:10:00,46.97,47.01,46.96,47.0,548500.0,34.088,34.1171,34.0808,34.1098,548500.0
2010-10-13 14:20:00,47.0,47.01,46.92,46.94,1065100.0,34.1098,34.1171,34.0517,34.0663,1065100.0
2010-10-13 14:30:00,46.93,46.98,46.92,46.94,1135700.0,34.059,34.0953,34.0517,34.0663,1135700.0
2010-10-13 14:40:00,46.93,46.97,46.87,46.88,1263500.0,34.059,34.088,34.0154,34.0227,1263500.0
2010-10-13 14:50:00,46.88,46.91,46.87,46.87,982800.0,34.0227,34.0445,34.0154,34.0154,982800.0
2010-10-13 15:00:00,46.88,46.9,46.83,46.85,1178100.0,34.0227,34.0372,33.9864,34.0009,1178100.0
2010-10-13 15:10:00,46.85,46.92,46.82,46.92,1953100.0,34.0009,34.0517,33.9792,34.0517,1953100.0
2010-10-13 15:20:00,46.91,46.98,46.85,46.85,1596800.0,34.0445,34.0953,34.0009,34.0009,1596800.0
2010-10-13 15:30:00,46.85,46.93,46.85,46.88,1239600.0,34.0009,34.059,34.0009,34.0227,1239600.0
2010-10-13 15:40:00,46.88,46.94,46.85,46.85,1695300.0,34.0227,34.0663,34.0009,34.0009,1695300.0
2010-10-13 15:50:00,46.86,46.86,46.8,46.85,3866500.0,34.0082,34.0082,33.9646,34.0009,3866500.0
2010-10-14 09:30:00,46.82,46.87,46.77,46.83,2491200.0,33.9792,34.0154,33.9429,33.9864,2491200.0
2010-10-14 09:40:00,46.83,46.96,46.82,46.9,1939200.0,33.9864,34.0808,33.9792,34.0372,1939200.0
2010-10-14 09:50:00,46.89,46.94,46.79,46.8,1392300.0,34.03,34.0663,33.9574,33.9646,1392300.0
2010-10-14 10:00:00,46.8,46.87,46.78,46.8,3097400.0,33.9646,34.0154,33.9501,33.9646,3097400.0
2010-10-14 10:10:00,46.8,46.87,46.77,46.86,1768600.0,33.9646,34.0154,33.9429,34.0082,1768600.0
2010-10-14 10:20:00,46.87,46.93,46.85,46.9,940700.0,34.0154,34.059,34.0009,34.0372,940700.0
2010-10-14 10:30:00,46.9,46.95,46.86,46.94,874800.0,34.0372,34.0735,34.0082,34.0663,874800.0
2010-10-14 10:40:00,46.94,46.95,46.89,46.94,2159800.0,34.0663,34.0735,34.03,34.0663,2159800.0
2010-10-14 10:50:00,46.94,46.99,46.94,46.96,758800.0,34.0663,34.1025,34.0663,34.0808,758800.0
2010-10-14 11:00:00,46.96,46.96,46.91,46.95,783000.0,34.0808,34.0808,34.0445,34.0735,783000.0
2010-10-14 11:10:00,46.96,46.97,46.92,46.95,776300.0,34.0808,34.088,34.0517,34.0735,776300.0
2010-10-14 11:20:00,46.94,46.96,46.86,46.89,699100.0,34.0663,34.0808,34.0082,34.03,699100.0
2010-10-14 11:30:00,46.88,46.91,46.83,46.83,1088000.0,34.0227,34.0445,33.9864,33.9864,1088000.0
2010-10-14 11:40:00,46.83,46.84,46.72,46.73,1103900.0,33.9864,33.9937,33.9066,33.9138,1103900.0
2010-10-14 11:50:00,46.74,46.81,46.72,46.78,487800.0,33.9211,33.9719,33.9066,33.9501,487800.0
2010-10-14 12:00:00,46.79,46.85,46.78,46.81,627800.0,33.9574,34.0009,33.9501,33.9719,627800.0
2010-10-14 12:10:00,46.82,46.84,46.78,46.79,403300.0,33.9792,33.9937,33.9501,33.9574,403300.0
2010-10-14 12:20:00,46.79,46.8,46.71,46.73,1266000.0,33.9574,33.9646,33.8993,33.9138,1266000.0
2010-10-14 12:30:00,46.73,46.75,46.7,46.73,752400.0,33.9138,33.9284,33.8921,33.9138,752400.0
2010-10-14 12:40:00,46.73,46.75,46.71,46.74,455800.0,33.9138,33.9284,33.8993,33.9211,455800.0
2010-10-14 12:50:00,46.74,46.81,46.74,46.8,1051200.0,33.9211,33.9719,33.9211,33.9646,1051200.0
2010-10-14 13:00:00,46.79,46.81,46.68,46.71,1267600.0,33.9574,33.9719,33.8776,33.8993,1267600.0
2010-10-14 13:10:00,46.72,46.74,46.66,46.67,801400.0,33.9066,33.9211,33.863,33.8703,801400.0
2010-10-14 13:20:00,46.67,46.69,46.64,46.69,488700.0,33.8703,33.8848,33.8485,33.8848,488700.0
2010-10-14 13:30:00,46.69,46.79,46.68,46.78,523300.0,33.8848,33.9574,33.8776,33.9501,523300.0
2010-10-14 13:40:00,46.79,46.79,46.74,46.78,622600.0,33.9574,33.9574,33.9211,33.9501,622600.0
2010-10-14 13:50:00,46.78,46.81,46.75,46.8,747700.0,33.9501,33.9719,33.9284,33.9646,747700.0
2010-10-14 14:00:00,46.81,46.81,46.74,46.75,507900.0,33.9719,33.9719,33.9211,33.9284,507900.0
2010-10-14 14:10:00,46.76,46.78,46.72,46.75,735700.0,33.9356,33.9501,33.9066,33.9284,735700.0
2010-10-14 14:20:00,46.75,46.77,46.69,46.7,705800.0,33.9284,33.9429,33.8848,33.8921,705800.0
2010-10-14 14:30:00,46.72,46.72,46.65,46.65,614600.0,33.9066,33.9066,33.8558,33.8558,614600.0
2010-10-14 14:40:00,46.66,46.68,46.61,46.64,1122800.0,33.863,33.8776,33.8268,33.8485,1122800.0
2010-10-14 14:50:00,46.64,46.67,46.59,46.6,945300.0,33.8485,33.8703,33.8122,33.8195,945300.0
2010-10-14 15:00:00,46.6,46.62,46.54,46.6,1149700.0,33.8195,33.834,33.776,33.8195,1149700.0
2010-10-14 15:10:00,46.61,46.65,46.59,46.63,839600.0,33.8268,33.8558,33.8122,33.8413,839600.0
2010-10-14 15:20:00,46.63,46.71,46.62,46.65,961200.0,33.8413,33.8993,33.834,33.8558,961200.0
2010-10-14 15:30:00,46.66,46.76,46.63,46.72,1153000.0,33.863,33.9356,33.8413,33.9066,1153000.0
2010-10-14 15:40:00,46.73,46.77,46.7,46.77,1418800.0,33.9138,33.9429,33.8921,33.9429,1418800.0
2010-10-14 15:50:00,46.76,46.81,46.74,46.77,5801200.0,33.9356,33.9719,33.9211,33.9429,5801200.0
2010-10-15 09:30:00,47.02,47.03,46.86,46.86,2457500.0,34.1243,34.1316,34.0082,34.0082,2457500.0
2010-10-15 09:40:00,46.86,46.86,46.74,46.74,1918500.0,34.0082,34.0082,33.9211,33.9211,1918500.0
2010-10-15 09:50:00,46.74,46.76,46.65,46.67,2213900.0,33.9211,33.9356,33.8558,33.8703,2213900.0
2010-10-15 10:00:00,46.67,46.76,46.58,46.65,3270500.0,33.8703,33.9356,33.805,33.8558,3270500.0
2010-10-15 10:10:00,46.65,46.68,46.48,46.48,1781500.0,33.8558,33.8776,33.7324,33.7324,1781500.0
2010-10-15 10:20:00,46.48,46.53,46.41,46.51,1909000.0,33.7324,33.7687,33.6816,33.7542,1909000.0
2010-10-15 10:30:00,46.5,46.56,46.43,46.56,1852800.0,33.7469,33.7905,33.6961,33.7905,1852800.0
2010-10-15 10:40:00,46.55,46.58,46.53,46.53,770900.0,33.7832,33.805,33.7687,33.7687,770900.0
2010-10-15 10:50:00,46.54,46.67,46.53,46.64,1797800.0,33.776,33.8703,33.7687,33.8485,1797800.0
2010-10-15 11:00:00,46.64,46.68,46.61,46.67,1636800.0,33.8485,33.8776,33.8268,33.8703,1636800.0
2010-10-15 11:10:00,46.68,46.71,46.64,46.66,1507500.0,33.8776,33.8993,33.8485,33.863,1507500.0
2010-10-15 11:20:00,46.67,46.69,46.63,46.69,1904700.0,33.8703,33.8848,33.8413,33.8848,1904700.0
2010-10-15 11:30:00,46.68,46.8,46.68,46.76,1099300.0,33.8776,33.9646,33.8776,33.9356,1099300.0
2010-10-15 11:40:00,46.75,46.76,46.59,46.59,4348600.0,33.9284,33.9356,33.8122,33.8122,4348600.0
2010-10-15 11:50:00,46.6,46.6,46.44,46.46,3216300.0,33.8195,33.8195,33.7034,33.7179,3216300.0
2010-10-15 12:00:00,46.47,46.52,46.38,46.42,1643000.0,33.7252,33.7614,33.6598,33.6889,1643000.0
2010-10-15 12:10:00,46.41,46.5,46.4,46.49,4361700.0,33.6816,33.7469,33.6744,33.7397,4361700.0
2010-10-15 12:20:00,46.49,46.65,46.49,46.64,8002700.0,33.7397,33.8558,33.7397,33.8485,8002700.0
2010-10-15 12:30:00,46.65,46.71,46.64,46.7,2071900.0,33.8558,33.8993,33.8485,33.8921,2071900.0
2010-10-15 12:40:00,46.7,46.75,46.68,46.74,1634300.0,33.8921,33.9284,33.8776,33.9211,1634300.0
2010-10-15 12:50:00,46.74,46.76,46.67,46.7,1751900.0,33.9211,33.9356,33.8703,33.8921,1751900.0
2010-10-15 13:00:00,46.7,46.76,46.7,46.76,1061900.0,33.8921,33.9356,33.8921,33.9356,1061900.0
2010-10-15 13:10:00,46.76,46.76,46.7,46.71,236300.0,33.9356,33.9356,33.8921,33.8993,236300.0
2010-10-15 13:20:00,46.71,46.74,46.69,46.74,340400.0,33.8993,33.9211,33.8848,33.9211,340400.0
2010-10-15 13:30:00,46.74,46.75,46.69,46.69,583200.0,33.9211,33.9284,33.8848,33.8848,583200.0
2010-10-15 13:40:00,46.68,46.69,46.59,46.65,749300.0,33.8776,33.8848,33.8122,33.8558,749300.0
2010-10-15 13:50:00,46.64,46.7,46.6,46.65,945900.0,33.8485,33.8921,33.8195,33.8558,945900.0
2010-10-15 14:00:00,46.65,46.69,46.59,46.66,2176400.0,33.8558,33.8848,33.8122,33.863,2176400.0
2010-10-15 14:10:00,46.67,46.73,46.65,46.72,1908100.0,33.8703,33.9138,33.8558,33.9066,1908100.0
2010-10-15 14:20:00,46.71,46.74,46.67,46.72,902900.0,33.8993,33.9211,33.8703,33.9066,902900.0
2010-10-15 14:30:00,46.72,46.76,46.7,46.75,555600.0,33.9066,33.9356,33.8921,33.9284,555600.0
2010-10-15 14:40:00,46.75,46.75,46.67,46.68,500900.0,33.9284,33.9284,33.8703,33.8776,500900.0
2010-10-15 14:50:00,46.69,46.71,46.65,46.7,526800.0,33.8848,33.8993,33.8558,33.8921,526800.0
2010-10-15 15:00:00,46.7,46.7,46.65,46.66,760600.0,33.8921,33.8921,33.8558,33.863,760600.0
2010-10-15 15:10:00,46.66,46.7,46.64,46.68,1231200.0,33.863,33.8921,33.8485,33.8776,1231200.0
2010-10-15 15:20:00,46.68,46.71,46.65,46.67,1083400.0,33.8776,33.8993,33.8558,33.8703,1083400.0
2010-10-15 15:30:00,46.67,46.74,46.65,46.73,1258200.0,33.8703,33.9211,33.8558,33.9138,1258200.0
2010-10-15 15:40:00,46.73,46.75,46.7,46.75,1566300.0,33.9138,33.9284,33.8921,33.9284,1566300.0
2010-10-15 15:50:00,46.75,46.77,46.7,46.72,4114500.0,33.9284,33.9429,33.8921,33.9066,4114500.0
2010-10-18 09:30:00,46.36,46.38,46.28,46.34,2412600.0,33.6453,33.6598,33.5873,33.6308,2412600.0
2010-10-18 09:40:00,46.35,46.47,46.33,46.47,1544800.0,33.6381,33.7252,33.6235,33.7252,1544800.0
2010-10-18 09:50:00,46.47,46.53,46.44,46.51,1498600.0,33.7252,33.7687,33.7034,33.7542,1498600.0
2010-10-18 10:00:00,46.5,46.53,46.44,46.49,1252600.0,33.7469,33.7687,33.7034,33.7397,1252600.0
2010-10-18 10:10:00,46.49,46.6,46.48,46.57,3024300.0,33.7397,33.8195,33.7324,33.7977,3024300.0
2010-10-18 10:20:00,46.57,46.57,46.44,46.47,3576000.0,33.7977,33.7977,33.7034,33.7252,3576000.0
2010-10-18 10:30:00,46.49,46.53,46.47,46.53,913700.0,33.7397,33.7687,33.7252,33.7687,913700.0
2010-10-18 10:40:00,46.52,46.53,46.46,46.5,852600.0,33.7614,33.7687,33.7179,33.7469,852600.0
2010-10-18 10:50:00,46.49,46.58,46.49,46.56,650800.0,33.7397,33.805,33.7397,33.7905,650800.0
2010-10-18 11:00:00,46.56,46.58,46.47,46.49,1392600.0,33.7905,33.805,33.7252,33.7397,1392600.0
2010-10-18 11:10:00,46.49,46.52,46.45,46.48,1279600.0,33.7397,33.7614,33.7106,33.7324,1279600.0
2010-10-18 11:20:00,46.49,46.53,46.47,46.53,1608200.0,33.7397,33.7687,33.7252,33.7687,1608200.0
2010-10-18 11:30:00,46.53,46.54,46.46,46.5,816800.0,33.7687,33.776,33.7179,33.7469,816800.0
2010-10-18 11:40:00,46.51,46.53,46.48,46.52,691200.0,33.7542,33.7687,33.7324,33.7614,691200.0
2010-10-18 11:50:00,46.53,46.55,46.49,46.54,785700.0,33.7687,33.7832,33.7397,33.776,785700.0
2010-10-18 12:00:00,46.55,46.56,46.51,46.53,707800.0,33.7832,33.7905,33.7542,33.7687,707800.0
2010-10-18 12:10:00,46.53,46.55,46.51,46.52,506700.0,33.7687,33.7832,33.7542,33.7614,506700.0
2010-10-18 12:20:00,46.53,46.54,46.51,46.53,303100.0,33.7687,33.776,33.7542,33.7687,303100.0
2010-10-18 12:30:00,46.53,46.56,46.51,46.56,225500.0,33.7687,33.7905,33.7542,33.7905,225500.0
2010-10-18 12:40:00,46.56,46.57,46.53,46.55,185600.0,33.7905,33.7977,33.7687,33.7832,185600.0
2010-10-18 12:50:00,46.56,46.57,46.51,46.55,395500.0,33.7905,33.7977,33.7542,33.7832,395500.0
2010-10-18 13:00:00,46.54,46.57,46.54,46.57,275000.0,33.776,33.7977,33.776,33.7977,275000.0
2010-10-18 13:10:00,46.56,46.6,46.56,46.59,550300.0,33.7905,33.8195,33.7905,33.8122,550300.0
2010-10-18 13:20:00,46.58,46.58,46.55,46.55,300100.0,33.805,33.805,33.7832,33.7832,300100.0
2010-10-18 13:30:00,46.56,46.57,46.54,46.57,477500.0,33.7905,33.7977,33.776,33.7977,477500.0
2010-10-18 13:40:00,46.56,46.59,46.54,46.58,434100.0,33.7905,33.8122,33.776,33.805,434100.0
2010-10-18 13:50:00,46.59,46.59,46.56,46.57,215700.0,33.8122,33.8122,33.7905,33.7977,215700.0
2010-10-18 14:00:00,46.57,46.6,46.54,46.55,703300.0,33.7977,33.8195,33.776,33.7832,703300.0
2010-10-18 14:10:00,46.56,46.6,46.55,46.58,203200.0,33.7905,33.8195,33.7832,33.805,203200.0
2010-10-18 14:20:00,46.58,46.65,46.58,46.65,518500.0,33.805,33.8558,33.805,33.8558,518500.0
2010-10-18 14:30:00,46.65,46.67,46.63,46.64,527200.0,33.8558,33.8703,33.8413,33.8485,527200.0
2010-10-18 14:40:00,46.64,46.68,46.63,46.68,715100.0,33.8485,33.8776,33.8413,33.8776,715100.0
2010-10-18 14:50:00,46.68,46.68,46.65,46.67,241000.0,33.8776,33.8776,33.8558,33.8703,241000.0
2010-10-18 15:00:00,46.67,46.8,46.67,46.79,1046900.0,33.8703,33.9646,33.8703,33.9574,1046900.0
2010-10-18 15:10:00,46.79,46.8,46.71,46.71,1190900.0,33.9574,33.9646,33.8993,33.8993,1190900.0
2010-10-18 15:20:00,46.71,46.74,46.68,46.73,1239700.0,33.8993,33.9211,33.8776,33.9138,1239700.0
2010-10-18 15:30:00,46.73,46.79,46.71,46.75,1457700.0,33.9138,33.9574,33.8993,33.9284,1457700.0
2010-10-18 15:40:00,46.75,46.78,46.74,46.74,2543700.0,33.9284,33.9501,33.9211,33.9211,2543700.0
2010-10-18 15:50:00,46.74,46.76,46.69,46.7,3766700.0,33.9211,33.9356,33.8848,33.8921,3766700.0
2010-10-19 09:30:00,45.68,45.77,45.63,45.75,2848100.0,33.1518,33.2171,33.1155,33.2026,2848100.0
2010-10-19 09:40:00,45.76,45.78,45.63,45.66,3039100.0,33.2099,33.2244,33.1155,33.1373,3039100.0
2010-10-19 09:50:00,45.65,45.66,45.55,45.61,3678400.0,33.13,33.1373,33.0575,33.101,3678400.0
2010-10-19 10:00:00,45.62,45.67,45.56,45.66,2210100.0,33.1083,33.1446,33.0647,33.1373,2210100.0
2010-10-19 10:10:00,45.65,45.75,45.64,45.73,2977600.0,33.13,33.2026,33.1228,33.1881,2977600.0
2010-10-19 10:20:00,45.73,45.74,45.64,45.72,1346600.0,33.1881,33.1954,33.1228,33.1808,1346600.0
2010-10-19 10:30:00,45.72,45.8,45.7,45.71,2273400.0,33.1808,33.2389,33.1663,33.1736,2273400.0
2010-10-19 10:40:00,45.71,45.74,45.68,45.72,2370000.0,33.1736,33.1954,33.1518,33.1808,2370000.0
2010-10-19 10:50:00,45.73,45.78,45.69,45.69,2847900.0,33.1881,33.2244,33.1591,33.1591,2847900.0
2010-10-19 11:00:00,45.7,45.74,45.66,45.69,2195200.0,33.1663,33.1954,33.1373,33.1591,2195200.0
2010-10-19 11:10:00,45.69,45.75,45.68,45.71,1010800.0,33.1591,33.2026,33.1518,33.1736,1010800.0
2010-10-19 11:20:00,45.72,45.72,45.65,45.66,1433800.0,33.1808,33.1808,33.13,33.1373,1433800.0
2010-10-19 11:30:00,45.68,45.76,45.68,45.73,1224000.0,33.1518,33.2099,33.1518,33.1881,1224000.0
2010-10-19 11:40:00,45.74,45.83,45.74,45.8,1140700.0,33.1954,33.2607,33.1954,33.2389,1140700.0
2010-10-19 11:50:00,45.8,45.81,45.77,45.79,647900.0,33.2389,33.2462,33.2171,33.2316,647900.0
2010-10-19 12:00:00,45.8,45.83,45.76,45.77,933400.0,33.2389,33.2607,33.2099,33.2171,933400.0
2010-10-19 12:10:00,45.76,45.82,45.75,45.81,859000.0,33.2099,33.2534,33.2026,33.2462,859000.0
2010-10-19 12:20:00,45.8,45.81,45.76,45.77,1208100.0,33.2389,33.2462,33.2099,33.2171,1208100.0
2010-10-19 12:30:00,45.76,45.77,45.68,45.7,1806700.0,33.2099,33.2171,33.1518,33.1663,1806700.0
2010-10-19 12:40:00,45.71,45.73,45.69,45.73,180500.0,33.1736,33.1881,33.1591,33.1881,180500.0
2010-10-19 12:50:00,45.73,45.76,45.69,45.76,199800.0,33.1881,33.2099,33.1591,33.2099,199800.0
2010-10-19 13:00:00,45.75,45.76,45.72,45.73,317600.0,33.2026,33.2099,33.1808,33.1881,317600.0
2010-10-19 13:10:00,45.73,45.74,45.67,45.72,569100.0,33.1881,33.1954,33.1446,33.1808,569100.0
2010-10-19 13:20:00,45.72,45.74,45.65,45.67,262000.0,33.1808,33.1954,33.13,33.1446,262000.0
2010-10-19 13:30:00,45.66,45.7,45.66,45.69,498500.0,33.1373,33.1663,33.1373,33.1591,498500.0
2010-10-19 13:40:00,45.69,45.7,45.61,45.66,644700.0,33.1591,33.1663,33.101,33.1373,644700.0
2010-10-19 13:50:00,45.66,45.66,45.42,45.46,3056600.0,33.1373,33.1373,32.9631,32.9922,3056600.0
2010-10-19 14:00:00,45.46,45.46,45.2,45.28,6797300.0,32.9922,32.9922,32.8035,32.8615,6797300.0
2010-10-19 14:10:00,45.28,45.38,45.23,45.31,2283200.0,32.8615,32.9341,32.8252,32.8833,2283200.0
2010-10-19 14:20:00,45.33,45.35,45.21,45.27,1699100.0,32.8978,32.9123,32.8107,32.8543,1699100.0
2010-10-19 14:30:00,45.27,45.33,45.24,45.24,2378300.0,32.8543,32.8978,32.8325,32.8325,2378300.0
2010-10-19 14:40:00,45.25,45.33,45.23,45.31,1751700.0,32.8397,32.8978,32.8252,32.8833,1751700.0
2010-10-19 14:50:00,45.32,45.37,45.28,45.3,1455200.0,32.8906,32.9268,32.8615,32.876,1455200.0
2010-10-19 15:00:00,45.29,45.33,45.2,45.2,2316200.0,32.8688,32.8978,32.8035,32.8035,2316200.0
2010-10-19 15:10:00,45.2,45.24,45.13,45.17,2595200.0,32.8035,32.8325,32.7527,32.7817,2595200.0
2010-10-19 15:20:00,45.17,45.22,45.12,45.13,1844700.0,32.7817,32.818,32.7454,32.7527,1844700.0
2010-10-19 15:30:00,45.12,45.19,45.08,45.18,2822000.0,32.7454,32.7962,32.7164,32.7889,2822000.0
2010-10-19 15:40:00,45.19,45.23,45.15,45.2,3153700.0,32.7962,32.8252,32.7672,32.8035,3153700.0
2010-10-19 15:50:00,45.21,45.28,45.19,45.25,8895400.0,32.8107,32.8615,32.7962,32.8397,8895400.0
2010-10-20 09:30:00,45.64,45.71,45.6,45.67,3017900.0,33.1228,33.1736,33.0938,33.1446,3017900.0
2010-10-20 09:40:00,45.66,45.9,45.66,45.88,2616500.0,33.1373,33.3115,33.1373,33.297,2616500.0
2010-10-20 09:50:00,45.89,45.94,45.8,45.8,1830700.0,33.3042,33.3405,33.2389,33.2389,1830700.0
2010-10-20 10:00:00,45.81,45.87,45.78,45.84,1739300.0,33.2462,33.2897,33.2244,33.2679,1739300.0
2010-10-20 10:10:00,45.84,45.85,45.72,45.73,1570200.0,33.2679,33.2752,33.1808,33.1881,1570200.0
2010-10-20 10:20:00,45.73,45.81,45.69,45.79,1914100.0,33.1881,33.2462,33.1591,33.2316,1914100.0
2010-10-20 10:30:00,45.8,45.89,45.8,45.86,2169500.0,33.2389,33.3042,33.2389,33.2825,2169500.0
2010-10-20 10:40:00,45.86,46.06,45.85,46.05,2137900.0,33.2825,33.4276,33.2752,33.4203,2137900.0
2010-10-20 10:50:00,46.06,46.09,46.04,46.05,1209700.0,33.4276,33.4494,33.4131,33.4203,1209700.0
2010-10-20 11:00:00,46.05,46.1,46.02,46.1,1081500.0,33.4203,33.4566,33.3986,33.4566,1081500.0
2010-10-20 11:10:00,46.11,46.15,46.08,46.13,1022300.0,33.4639,33.4929,33.4421,33.4784,1022300.0
2010-10-20 11:20:00,46.13,46.2,46.12,46.17,1337700.0,33.4784,33.5292,33.4711,33.5074,1337700.0
2010-10-20 11:30:00,46.17,46.21,46.13,46.14,625700.0,33.5074,33.5365,33.4784,33.4857,625700.0
2010-10-20 11:40:00,46.14,46.16,46.1,46.12,474500.0,33.4857,33.5002,33.4566,33.4711,474500.0
2010-10-20 11:50:00,46.11,46.16,46.1,46.1,1161900.0,33.4639,33.5002,33.4566,33.4566,1161900.0
2010-10-20 12:00:00,46.1,46.24,46.1,46.22,1792400.0,33.4566,33.5582,33.4566,33.5437,1792400.0
2010-10-20 12:10:00,46.23,46.28,46.21,46.25,1029300.0,33.551,33.5873,33.5365,33.5655,1029300.0
2010-10-20 12:20:00,46.25,46.28,46.18,46.21,698300.0,33.5655,33.5873,33.5147,33.5365,698300.0
2010-10-20 12:30:00,46.21,46.23,46.18,46.2,378700.0,33.5365,33.551,33.5147,33.5292,378700.0
2010-10-20 12:40:00,46.19,46.22,46.17,46.21,963400.0,33.5219,33.5437,33.5074,33.5365,963400.0
2010-10-20 12:50:00,46.21,46.24,46.13,46.15,1276900.0,33.5365,33.5582,33.4784,33.4929,1276900.0
2010-10-20 13:00:00,46.16,46.2,46.14,46.18,844600.0,33.5002,33.5292,33.4857,33.5147,844600.0
2010-10-20 13:10:00,46.17,46.21,46.12,46.18,694000.0,33.5074,33.5365,33.4711,33.5147,694000.0
2010-10-20 13:20:00,46.18,46.22,46.15,46.16,845400.0,33.5147,33.5437,33.4929,33.5002,845400.0
2010-10-20 13:30:00,46.15,46.18,46.13,46.14,1657000.0,33.4929,33.5147,33.4784,33.4857,1657000.0
2010-10-20 13:40:00,46.14,46.15,46.07,46.1,1102900.0,33.4857,33.4929,33.4349,33.4566,1102900.0
2010-10-20 13:50:00,46.09,46.1,46.08,46.09,384600.0,33.4494,33.4566,33.4421,33.4494,384600.0
2010-10-20 14:00:00,46.09,46.14,46.01,46.01,970000.0,33.4494,33.4857,33.3913,33.3913,970000.0
2010-10-20 14:10:00,46.02,46.15,46.02,46.14,935600.0,33.3986,33.4929,33.3986,33.4857,935600.0
2010-10-20 14:20:00,46.14,46.15,46.08,46.1,313400.0,33.4857,33.4929,33.4421,33.4566,313400.0
2010-10-20 14:30:00,46.11,46.19,46.1,46.17,826000.0,33.4639,33.5219,33.4566,33.5074,826000.0
2010-10-20 14:40:00,46.17,46.17,46.06,46.07,483000.0,33.5074,33.5074,33.4276,33.4349,483000.0
2010-10-20 14:50:00,46.08,46.13,46.07,46.13,340700.0,33.4421,33.4784,33.4349,33.4784,340700.0
2010-10-20 15:00:00,46.12,46.13,46.05,46.09,734700.0,33.4711,33.4784,33.4203,33.4494,734700.0
2010-10-20 15:10:00,46.1,46.13,46.07,46.1,778900.0,33.4566,33.4784,33.4349,33.4566,778900.0
2010-10-20 15:20:00,46.11,46.16,46.1,46.15,782100.0,33.4639,33.5002,33.4566,33.4929,782100.0
2010-10-20 15:30:00,46.15,46.15,46.0,46.05,1111800.0,33.4929,33.4929,33.3841,33.4203,1111800.0
2010-10-20 15:40:00,46.04,46.09,46.0,46.08,1734900.0,33.4131,33.4494,33.3841,33.4421,1734900.0
2010-10-20 15:50:00,46.08,46.11,45.97,45.98,6485200.0,33.4421,33.4639,33.3623,33.3695,6485200.0
2010-10-21 09:30:00,46.24,46.38,46.19,46.37,7781700.0,33.5582,33.6598,33.5219,33.6526,7781700.0
2010-10-21 09:40:00,46.37,46.38,46.22,46.26,4436100.0,33.6526,33.6598,33.5437,33.5727,4436100.0
2010-10-21 09:50:00,46.26,46.3,46.22,46.29,2271500.0,33.5727,33.6018,33.5437,33.5945,2271500.0
2010-10-21 10:00:00,46.29,46.43,46.21,46.42,2322100.0,33.5945,33.6961,33.5365,33.6889,2322100.0
2010-10-21 10:10:00,46.42,46.47,46.39,46.45,2686900.0,33.6889,33.7252,33.6671,33.7106,2686900.0
2010-10-21 10:20:00,46.44,46.49,46.42,46.42,2002700.0,33.7034,33.7397,33.6889,33.6889,2002700.0
2010-10-21 10:30:00,46.42,46.48,46.42,46.48,1667900.0,33.6889,33.7324,33.6889,33.7324,1667900.0
2010-10-21 10:40:00,46.48,46.5,46.45,46.46,1332900.0,33.7324,33.7469,33.7106,33.7179,1332900.0
2010-10-21 10:50:00,46.45,46.47,46.4,46.46,779100.0,33.7106,33.7252,33.6744,33.7179,779100.0
2010-10-21 11:00:00,46.46,46.48,46.43,46.46,721400.0,33.7179,33.7324,33.6961,33.7179,721400.0
2010-10-21 11:10:00,46.45,46.47,46.33,46.34,1198800.0,33.7106,33.7252,33.6235,33.6308,1198800.0
2010-10-21 11:20:00,46.34,46.37,46.21,46.27,2989300.0,33.6308,33.6526,33.5365,33.58,2989300.0
2010-10-21 11:30:00,46.26,46.29,46.07,46.1,1520200.0,33.5727,33.5945,33.4349,33.4566,1520200.0
2010-10-21 11:40:00,46.09,46.12,46.01,46.11,2530600.0,33.4494,33.4711,33.3913,33.4639,2530600.0
2010-10-21 11:50:00,46.1,46.21,46.08,46.2,2257300.0,33.4566,33.5365,33.4421,33.5292,2257300.0
2010-10-21 12:00:00,46.19,46.21,46.11,46.12,695200.0,33.5219,33.5365,33.4639,33.4711,695200.0
2010-10-21 12:10:00,46.12,46.15,46.06,46.14,1125000.0,33.4711,33.4929,33.4276,33.4857,1125000.0
2010-10-21 12:20:00,46.14,46.15,46.09,46.13,454900.0,33.4857,33.4929,33.4494,33.4784,454900.0
2010-10-21 12:30:00,46.13,46.14,45.91,45.93,1197400.0,33.4784,33.4857,33.3187,33.3333,1197400.0
2010-10-21 12:40:00,45.93,45.97,45.89,45.92,1171500.0,33.3333,33.3623,33.3042,33.326,1171500.0
2010-10-21 12:50:00,45.92,45.93,45.85,45.88,3603400.0,33.326,33.3333,33.2752,33.297,3603400.0
2010-10-21 13:00:00,45.88,45.97,45.88,45.94,2089200.0,33.297,33.3623,33.297,33.3405,2089200.0
2010-10-21 13:10:00,45.94,46.01,45.94,45.97,1108800.0,33.3405,33.3913,33.3405,33.3623,1108800.0
2010-10-21 13:20:00,45.96,45.97,45.9,45.92,779300.0,33.355,33.3623,33.3115,33.326,779300.0
2010-10-21 13:30:00,45.92,45.92,45.82,45.85,834100.0,33.326,33.326,33.2534,33.2752,834100.0
2010-10-21 13:40:00,45.85,45.87,45.67,45.68,1222300.0,33.2752,33.2897,33.1446,33.1518,1222300.0
2010-10-21 13:50:00,45.68,45.72,45.51,45.53,3802400.0,33.1518,33.1808,33.0284,33.043,3802400.0
2010-10-21 14:00:00,45.53,45.62,45.49,45.62,3348300.0,33.043,33.1083,33.0139,33.1083,3348300.0
2010-10-21 14:10:00,45.62,45.71,45.59,45.71,1798600.0,33.1083,33.1736,33.0865,33.1736,1798600.0
2010-10-21 14:20:00,45.7,45.84,45.69,45.79,3921900.0,33.1663,33.2679,33.1591,33.2316,3921900.0
2010-10-21 14:30:00,45.8,45.84,45.76,45.81,1837300.0,33.2389,33.2679,33.2099,33.2462,1837300.0
2010-10-21 14:40:00,45.81,45.88,45.81,45.82,1510200.0,33.2462,33.297,33.2462,33.2534,1510200.0
2010-10-21 14:50:00,45.82,45.91,45.8,45.89,2151600.0,33.2534,33.3187,33.2389,33.3042,2151600.0
2010-10-21 15:00:00,45.89,45.93,45.84,45.84,794200.0,33.3042,33.3333,33.2679,33.2679,794200.0
2010-10-21 15:10:00,45.85,45.96,45.82,45.93,1135500.0,33.2752,33.355,33.2534,33.3333,1135500.0
2010-10-21 15:20:00,45.93,46.0,45.92,45.97,1355700.0,33.3333,33.3841,33.326,33.3623,1355700.0
2010-10-21 15:30:00,45.97,46.01,45.91,45.95,1277400.0,33.3623,33.3913,33.3187,33.3478,1277400.0
2010-10-21 15:40:00,45.95,45.98,45.87,45.92,1583900.0,33.3478,33.3695,33.2897,33.326,1583900.0
2010-10-21 15:50:00,45.93,46.01,45.88,45.98,2278000.0,33.3333,33.3913,33.297,33.3695,2278000.0
2010-10-22 09:30:00,46.18,46.19,46.09,46.19,2677200.0,33.5147,33.5219,33.4494,33.5219,2677200.0
2010-10-22 09:40:00,46.19,46.21,46.08,46.08,1326600.0,33.5219,33.5365,33.4421,33.4421,1326600.0
2010-10-22 09:50:00,46.08,46.09,45.97,45.97,1085800.0,33.4421,33.4494,33.3623,33.3623,1085800.0
2010-10-22 10:00:00,45.97,46.06,45.93,46.02,945600.0,33.3623,33.4276,33.3333,33.3986,945600.0
2010-10-22 10:10:00,46.02,46.06,45.96,46.04,791200.0,33.3986,33.4276,33.355,33.4131,791200.0
2010-10-22 10:20:00,46.04,46.05,45.95,46.03,644500.0,33.4131,33.4203,33.3478,33.4058,644500.0
2010-10-22 10:30:00,46.03,46.03,45.96,45.96,683600.0,33.4058,33.4058,33.355,33.355,683600.0
2010-10-22 10:40:00,45.96,46.05,45.95,46.05,871500.0,33.355,33.4203,33.3478,33.4203,871500.0
2010-10-22 10:50:00,46.05,46.1,46.04,46.04,1138700.0,33.4203,33.4566,33.4131,33.4131,1138700.0
2010-10-22 11:00:00,46.05,46.06,45.99,46.03,721200.0,33.4203,33.4276,33.3768,33.4058,721200.0
2010-10-22 11:10:00,46.04,46.07,46.0,46.06,592900.0,33.4131,33.4349,33.3841,33.4276,592900.0
2010-10-22 11:20:00,46.06,46.06,46.0,46.02,784700.0,33.4276,33.4276,33.3841,33.3986,784700.0
2010-10-22 11:30:00,46.03,46.1,46.03,46.09,508700.0,33.4058,33.4566,33.4058,33.4494,508700.0
2010-10-22 11:40:00,46.1,46.11,46.02,46.02,600400.0,33.4566,33.4639,33.3986,33.3986,600400.0
2010-10-22 11:50:00,46.02,46.05,45.98,46.01,422800.0,33.3986,33.4203,33.3695,33.3913,422800.0
2010-10-22 12:00:00,46.01,46.06,45.99,46.06,280500.0,33.3913,33.4276,33.3768,33.4276,280500.0
2010-10-22 12:10:00,46.06,46.07,46.03,46.06,189400.0,33.4276,33.4349,33.4058,33.4276,189400.0
2010-10-22 12:20:00,46.06,46.12,46.05,46.12,259200.0,33.4276,33.4711,33.4203,33.4711,259200.0
2010-10-22 12:30:00,46.12,46.14,46.08,46.08,317100.0,33.4711,33.4857,33.4421,33.4421,317100.0
2010-10-22 12:40:00,46.08,46.11,46.08,46.1,150700.0,33.4421,33.4639,33.4421,33.4566,150700.0
2010-10-22 12:50:00,46.1,46.11,46.02,46.05,289500.0,33.4566,33.4639,33.3986,33.4203,289500.0
2010-10-22 13:00:00,46.05,46.05,46.0,46.02,428700.0,33.4203,33.4203,33.3841,33.3986,428700.0
2010-10-22 13:10:00,46.03,46.06,46.02,46.03,406200.0,33.4058,33.4276,33.3986,33.4058,406200.0
2010-10-22 13:20:00,46.04,46.08,46.02,46.04,369600.0,33.4131,33.4421,33.3986,33.4131,369600.0
2010-10-22 13:30:00,46.04,46.05,46.0,46.02,301900.0,33.4131,33.4203,33.3841,33.3986,301900.0
2010-10-22 13:40:00,46.02,46.02,45.99,46.0,102500.0,33.3986,33.3986,33.3768,33.3841,102500.0
2010-10-22 13:50:00,46.0,46.0,45.88,45.88,1008900.0,33.3841,33.3841,33.297,33.297,1008900.0
2010-10-22 14:00:00,45.88,45.93,45.88,45.93,400300.0,33.297,33.3333,33.297,33.3333,400300.0
2010-10-22 14:10:00,45.93,45.97,45.92,45.97,281900.0,33.3333,33.3623,33.326,33.3623,281900.0
2010-10-22 14:20:00,45.97,46.03,45.97,46.01,423200.0,33.3623,33.4058,33.3623,33.3913,423200.0
2010-10-22 14:30:00,46.01,46.02,45.95,45.97,324500.0,33.3913,33.3986,33.3478,33.3623,324500.0
2010-10-22 14:40:00,45.97,45.98,45.94,45.95,559000.0,33.3623,33.3695,33.3405,33.3478,559000.0
2010-10-22 14:50:00,45.95,45.96,45.89,45.9,1150100.0,33.3478,33.355,33.3042,33.3115,1150100.0
2010-10-22 15:00:00,45.89,45.97,45.88,45.93,493600.0,33.3042,33.3623,33.297,33.3333,493600.0
2010-10-22 15:10:00,45.93,45.95,45.9,45.9,464800.0,33.3333,33.3478,33.3115,33.3115,464800.0
2010-10-22 15:20:00,45.91,45.96,45.91,45.93,891400.0,33.3187,33.355,33.3187,33.3333,891400.0
2010-10-22 15:30:00,45.93,45.97,45.92,45.94,405500.0,33.3333,33.3623,33.326,33.3405,405500.0
2010-10-22 15:40:00,45.95,45.99,45.93,45.99,886300.0,33.3478,33.3768,33.3333,33.3768,886300.0
2010-10-22 15:50:00,45.99,46.05,45.98,46.03,4880800.0,33.3768,33.4203,33.3695,33.4058,4880800.0
2010-10-25 09:30:00,46.59,46.74,46.58,46.73,3873400.0,33.8122,33.9211,33.805,33.9138,3873400.0
2010-10-25 09:40:00,46.73,46.75,46.71,46.74,2095200.0,33.9138,33.9284,33.8993,33.9211,2095200.0
2010-10-25 09:50:00,46.75,46.85,46.73,46.84,4757000.0,33.9284,34.0009,33.9138,33.9937,4757000.0
2010-10-25 10:00:00,46.84,46.89,46.77,46.77,3270800.0,33.9937,34.03,33.9429,33.9429,3270800.0
2010-10-25 10:10:00,46.78,46.87,46.77,46.84,5284200.0,33.9501,34.0154,33.9429,33.9937,5284200.0
2010-10-25 10:20:00,46.84,46.84,46.79,46.8,834500.0,33.9937,33.9937,33.9574,33.9646,834500.0
2010-10-25 10:30:00,46.8,46.82,46.69,46.74,1713300.0,33.9646,33.9792,33.8848,33.9211,1713300.0
2010-10-25 10:40:00,46.74,46.75,46.61,46.67,1711700.0,33.9211,33.9284,33.8268,33.8703,1711700.0
2010-10-25 10:50:00,46.67,46.69,46.63,46.66,644200.0,33.8703,33.8848,33.8413,33.863,644200.0
2010-10-25 11:00:00,46.66,46.66,46.57,46.63,800700.0,33.863,33.863,33.7977,33.8413,800700.0
2010-10-25 11:10:00,46.62,46.67,46.59,46.66,923500.0,33.834,33.8703,33.8122,33.863,923500.0
2010-10-25 11:20:00,46.66,46.7,46.66,46.7,428400.0,33.863,33.8921,33.863,33.8921,428400.0
2010-10-25 11:30:00,46.69,46.73,46.67,46.68,1278400.0,33.8848,33.9138,33.8703,33.8776,1278400.0
2010-10-25 11:40:00,46.68,46.7,46.66,46.7,220400.0,33.8776,33.8921,33.863,33.8921,220400.0
2010-10-25 11:50:00,46.69,46.7,46.6,46.63,1838300.0,33.8848,33.8921,33.8195,33.8413,1838300.0
2010-10-25 12:00:00,46.63,46.64,46.57,46.61,354600.0,33.8413,33.8485,33.7977,33.8268,354600.0
2010-10-25 12:10:00,46.6,46.62,46.56,46.56,257600.0,33.8195,33.834,33.7905,33.7905,257600.0
2010-10-25 12:20:00,46.56,46.58,46.5,46.53,937500.0,33.7905,33.805,33.7469,33.7687,937500.0
2010-10-25 12:30:00,46.53,46.57,46.51,46.56,458500.0,33.7687,33.7977,33.7542,33.7905,458500.0
2010-10-25 12:40:00,46.55,46.58,46.54,46.56,419900.0,33.7832,33.805,33.776,33.7905,419900.0
2010-10-25 12:50:00,46.57,46.58,46.54,46.54,282500.0,33.7977,33.805,33.776,33.776,282500.0
2010-10-25 13:00:00,46.54,46.58,46.51,46.57,450100.0,33.776,33.805,33.7542,33.7977,450100.0
2010-10-25 13:10:00,46.56,46.61,46.56,46.59,295700.0,33.7905,33.8268,33.7905,33.8122,295700.0
2010-10-25 13:20:00,46.59,46.64,46.58,46.63,347000.0,33.8122,33.8485,33.805,33.8413,347000.0
2010-10-25 13:30:00,46.63,46.65,46.61,46.63,221100.0,33.8413,33.8558,33.8268,33.8413,221100.0
2010-10-25 13:40:00,46.63,46.65,46.62,46.63,319200.0,33.8413,33.8558,33.834,33.8413,319200.0
2010-10-25 13:50:00,46.63,46.63,46.59,46.61,337900.0,33.8413,33.8413,33.8122,33.8268,337900.0
2010-10-25 14:00:00,46.61,46.65,46.6,46.64,362400.0,33.8268,33.8558,33.8195,33.8485,362400.0
2010-10-25 14:10:00,46.65,46.67,46.62,46.65,466000.0,33.8558,33.8703,33.834,33.8558,466000.0
2010-10-25 14:20:00,46.64,46.69,46.64,46.69,492000.0,33.8485,33.8848,33.8485,33.8848,492000.0
2010-10-25 14:30:00,46.67,46.71,46.57,46.63,558300.0,33.8703,33.8993,33.7977,33.8413,558300.0
2010-10-25 14:40:00,46.63,46.63,46.57,46.62,317000.0,33.8413,33.8413,33.7977,33.834,317000.0
2010-10-25 14:50:00,46.62,46.69,46.61,46.68,1077400.0,33.834,33.8848,33.8268,33.8776,1077400.0
2010-10-25 15:00:00,46.68,46.73,46.67,46.71,508700.0,33.8776,33.9138,33.8703,33.8993,508700.0
2010-10-25 15:10:00,46.71,46.73,46.69,46.72,372000.0,33.8993,33.9138,33.8848,33.9066,372000.0
2010-10-25 15:20:00,46.72,46.79,46.71,46.76,1075800.0,33.9066,33.9574,33.8993,33.9356,1075800.0
2010-10-25 15:30:00,46.76,46.77,46.62,46.62,1031100.0,33.9356,33.9429,33.834,33.834,1031100.0
2010-10-25 15:40:00,46.62,46.69,46.55,46.59,1394400.0,33.834,33.8848,33.7832,33.8122,1394400.0
2010-10-25 15:50:00,46.59,46.61,46.51,46.54,3702400.0,33.8122,33.8268,33.7542,33.776,3702400.0
2010-10-26 09:30:00,46.23,46.24,46.09,46.17,2688800.0,33.551,33.5582,33.4494,33.5074,2688800.0
2010-10-26 09:40:00,46.16,46.24,46.12,46.24,1102700.0,33.5002,33.5582,33.4711,33.5582,1102700.0
2010-10-26 09:50:00,46.24,46.25,46.2,46.2,976500.0,33.5582,33.5655,33.5292,33.5292,976500.0
2010-10-26 10:00:00,46.2,46.32,46.19,46.27,2083200.0,33.5292,33.6163,33.5219,33.58,2083200.0
2010-10-26 10:10:00,46.27,46.35,46.2,46.35,1549600.0,33.58,33.6381,33.5292,33.6381,1549600.0
2010-10-26 10:20:00,46.35,46.42,46.35,46.36,993000.0,33.6381,33.6889,33.6381,33.6453,993000.0
2010-10-26 10:30:00,46.36,46.41,46.31,46.32,688300.0,33.6453,33.6816,33.609,33.6163,688300.0
2010-10-26 10:40:00,46.32,46.34,46.26,46.33,462100.0,33.6163,33.6308,33.5727,33.6235,462100.0
2010-10-26 10:50:00,46.31,46.41,46.3,46.4,1065800.0,33.609,33.6816,33.6018,33.6744,1065800.0
2010-10-26 11:00:00,46.4,46.44,46.27,46.29,1178200.0,33.6744,33.7034,33.58,33.5945,1178200.0
2010-10-26 11:10:00,46.29,46.36,46.26,46.34,556000.0,33.5945,33.6453,33.5727,33.6308,556000.0
2010-10-26 11:20:00,46.34,46.44,46.34,46.4,1148100.0,33.6308,33.7034,33.6308,33.6744,1148100.0
2010-10-26 11:30:00,46.39,46.4,46.36,46.38,369300.0,33.6671,33.6744,33.6453,33.6598,369300.0
2010-10-26 11:40:00,46.37,46.39,46.34,46.36,482900.0,33.6526,33.6671,33.6308,33.6453,482900.0
2010-10-26 11:50:00,46.37,46.43,46.37,46.43,494400.0,33.6526,33.6961,33.6526,33.6961,494400.0
2010-10-26 12:00:00,46.43,46.47,46.4,46.42,515900.0,33.6961,33.7252,33.6744,33.6889,515900.0
2010-10-26 12:10:00,46.42,46.47,46.42,46.43,605300.0,33.6889,33.7252,33.6889,33.6961,605300.0
2010-10-26 12:20:00,46.44,46.44,46.4,46.4,270700.0,33.7034,33.7034,33.6744,33.6744,270700.0
2010-10-26 12:30:00,46.4,46.43,46.4,46.42,317500.0,33.6744,33.6961,33.6744,33.6889,317500.0
2010-10-26 12:40:00,46.42,46.43,46.39,46.4,306700.0,33.6889,33.6961,33.6671,33.6744,306700.0
2010-10-26 12:50:00,46.4,46.42,46.39,46.41,223800.0,33.6744,33.6889,33.6671,33.6816,223800.0
2010-10-26 13:00:00,46.42,46.47,46.42,46.46,193000.0,33.6889,33.7252,33.6889,33.7179,193000.0
2010-10-26 13:10:00,46.47,46.51,46.47,46.49,479600.0,33.7252,33.7542,33.7252,33.7397,479600.0
2010-10-26 13:20:00,46.49,46.51,46.4,46.41,801100.0,33.7397,33.7542,33.6744,33.6816,801100.0
2010-10-26 13:30:00,46.4,46.43,46.4,46.43,314500.0,33.6744,33.6961,33.6744,33.6961,314500.0
2010-10-26 13:40:00,46.42,46.49,46.42,46.45,250100.0,33.6889,33.7397,33.6889,33.7106,250100.0
2010-10-26 13:50:00,46.46,46.47,46.38,46.4,905700.0,33.7179,33.7252,33.6598,33.6744,905700.0
2010-10-26 14:00:00,46.4,46.44,46.33,46.35,1021600.0,33.6744,33.7034,33.6235,33.6381,1021600.0
2010-10-26 14:10:00,46.35,46.4,46.33,46.39,626800.0,33.6381,33.6744,33.6235,33.6671,626800.0
2010-10-26 14:20:00,46.39,46.41,46.34,46.39,348900.0,33.6671,33.6816,33.6308,33.6671,348900.0
2010-10-26 14:30:00,46.39,46.42,46.33,46.41,398000.0,33.6671,33.6889,33.6235,33.6816,398000.0
2010-10-26 14:40:00,46.42,46.42,46.36,46.39,942400.0,33.6889,33.6889,33.6453,33.6671,942400.0
2010-10-26 14:50:00,46.39,46.45,46.38,46.4,382000.0,33.6671,33.7106,33.6598,33.6744,382000.0
2010-10-26 15:00:00,46.4,46.47,46.4,46.46,433700.0,33.6744,33.7252,33.6744,33.7179,433700.0
2010-10-26 15:10:00,46.47,46.53,46.44,46.52,846500.0,33.7252,33.7687,33.7034,33.7614,846500.0
2010-10-26 15:20:00,46.53,46.56,46.48,46.49,820500.0,33.7687,33.7905,33.7324,33.7397,820500.0
2010-10-26 15:30:00,46.49,46.5,46.45,46.46,1293000.0,33.7397,33.7469,33.7106,33.7179,1293000.0
2010-10-26 15:40:00,46.46,46.49,46.4,46.44,2110100.0,33.7179,33.7397,33.6744,33.7034,2110100.0
2010-10-26 15:50:00,46.43,46.5,46.4,46.49,3638300.0,33.6961,33.7469,33.6744,33.7397,3638300.0
2010-10-27 09:30:00,45.84,45.84,45.75,45.77,3020200.0,33.2679,33.2679,33.2026,33.2171,3020200.0
2010-10-27 09:40:00,45.78,45.8,45.7,45.74,3028800.0,33.2244,33.2389,33.1663,33.1954,3028800.0
2010-10-27 09:50:00,45.74,45.76,45.7,45.75,961800.0,33.1954,33.2099,33.1663,33.2026,961800.0
2010-10-27 10:00:00,45.76,45.81,45.64,45.67,2313600.0,33.2099,33.2462,33.1228,33.1446,2313600.0
2010-10-27 10:10:00,45.67,45.74,45.65,45.65,1340800.0,33.1446,33.1954,33.13,33.13,1340800.0
2010-10-27 10:20:00,45.65,45.67,45.51,45.53,3006400.0,33.13,33.1446,33.0284,33.043,3006400.0
2010-10-27 10:30:00,45.53,45.61,45.5,45.56,2430300.0,33.043,33.101,33.0212,33.0647,2430300.0
2010-10-27 10:40:00,45.57,45.59,45.51,45.52,966100.0,33.072,33.0865,33.0284,33.0357,966100.0
2010-10-27 10:50:00,45.52,45.54,45.38,45.39,3466300.0,33.0357,33.0502,32.9341,32.9414,3466300.0
2010-10-27 11:00:00,45.39,45.4,45.27,45.31,2346000.0,32.9414,32.9486,32.8543,32.8833,2346000.0
2010-10-27 11:10:00,45.31,45.4,45.29,45.4,2031700.0,32.8833,32.9486,32.8688,32.9486,2031700.0
2010-10-27 11:20:00,45.4,45.43,45.36,45.39,1548100.0,32.9486,32.9704,32.9196,32.9414,1548100.0
2010-10-27 11:30:00,45.39,45.5,45.35,45.48,1333000.0,32.9414,33.0212,32.9123,33.0067,1333000.0
2010-10-27 11:40:00,45.48,45.52,45.46,45.49,695300.0,33.0067,33.0357,32.9922,33.0139,695300.0
2010-10-27 11:50:00,45.49,45.51,45.45,45.47,652100.0,33.0139,33.0284,32.9849,32.9994,652100.0
2010-10-27 12:00:00,45.46,45.49,45.43,45.46,882800.0,32.9922,33.0139,32.9704,32.9922,882800.0
2010-10-27 12:10:00,45.46,45.48,45.44,45.44,303200.0,32.9922,33.0067,32.9776,32.9776,303200.0
2010-10-27 12:20:00,45.45,45.46,45.43,45.44,446200.0,32.9849,32.9922,32.9704,32.9776,446200.0
2010-10-27 12:30:00,45.43,45.46,45.41,45.46,1002900.0,32.9704,32.9922,32.9559,32.9922,1002900.0
2010-10-27 12:40:00,45.46,45.46,45.39,45.42,844200.0,32.9922,32.9922,32.9414,32.9631,844200.0
2010-10-27 12:50:00,45.42,45.46,45.42,45.46,368500.0,32.9631,32.9922,32.9631,32.9922,368500.0
2010-10-27 13:00:00,45.45,45.49,45.41,45.42,2961800.0,32.9849,33.0139,32.9559,32.9631,2961800.0
2010-10-27 13:10:00,45.42,45.42,45.31,45.35,1662000.0,32.9631,32.9631,32.8833,32.9123,1662000.0
2010-10-27 13:20:00,45.36,45.42,45.34,45.42,1571400.0,32.9196,32.9631,32.9051,32.9631,1571400.0
2010-10-27 13:30:00,45.42,45.42,45.38,45.4,948000.0,32.9631,32.9631,32.9341,32.9486,948000.0
2010-10-27 13:40:00,45.4,45.51,45.38,45.51,534800.0,32.9486,33.0284,32.9341,33.0284,534800.0
2010-10-27 13:50:00,45.51,45.52,45.44,45.52,620400.0,33.0284,33.0357,32.9776,33.0357,620400.0
2010-10-27 14:00:00,45.52,45.6,45.5,45.6,1365800.0,33.0357,33.0938,33.0212,33.0938,1365800.0
2010-10-27 14:10:00,45.59,45.6,45.56,45.56,794800.0,33.0865,33.0938,33.0647,33.0647,794800.0
2010-10-27 14:20:00,45.56,45.56,45.49,45.51,493700.0,33.0647,33.0647,33.0139,33.0284,493700.0
2010-10-27 14:30:00,45.52,45.58,45.48,45.56,739100.0,33.0357,33.0792,33.0067,33.0647,739100.0
2010-10-27 14:40:00,45.57,45.63,45.56,45.61,1010600.0,33.072,33.1155,33.0647,33.101,1010600.0
2010-10-27 14:50:00,45.6,45.64,45.57,45.57,1861000.0,33.0938,33.1228,33.072,33.072,1861000.0
2010-10-27 15:00:00,45.57,45.62,45.56,45.58,622700.0,33.072,33.1083,33.0647,33.0792,622700.0
2010-10-27 15:10:00,45.58,45.59,45.52,45.55,731400.0,33.0792,33.0865,33.0357,33.0575,731400.0
2010-10-27 15:20:00,45.55,45.63,45.53,45.58,610600.0,33.0575,33.1155,33.043,33.0792,610600.0
2010-10-27 15:30:00,45.57,45.63,45.57,45.62,1397000.0,33.072,33.1155,33.072,33.1083,1397000.0
2010-10-27 15:40:00,45.62,45.7,45.59,45.67,3164800.0,33.1083,33.1663,33.0865,33.1446,3164800.0
2010-10-27 15:50:00,45.67,45.74,45.66,45.7,6790300.0,33.1446,33.1954,33.1373,33.1663,6790300.0
2010-10-28 09:30:00,46.12,46.16,46.07,46.13,1840000.0,33.4711,33.5002,33.4349,33.4784,1840000.0
2010-10-28 09:40:00,46.13,46.13,46.0,46.01,849200.0,33.4784,33.4784,33.3841,33.3913,849200.0
2010-10-28 09:50:00,46.01,46.08,45.99,46.05,1052100.0,33.3913,33.4421,33.3768,33.4203,1052100.0
2010-10-28 10:00:00,46.05,46.11,46.03,46.1,862200.0,33.4203,33.4639,33.4058,33.4566,862200.0
2010-10-28 10:10:00,46.09,46.1,45.94,45.96,2109000.0,33.4494,33.4566,33.3405,33.355,2109000.0
2010-10-28 10:20:00,45.96,45.96,45.84,45.86,1462300.0,33.355,33.355,33.2679,33.2825,1462300.0
2010-10-28 10:30:00,45.85,45.9,45.8,45.85,1312600.0,33.2752,33.3115,33.2389,33.2752,1312600.0
2010-10-28 10:40:00,45.85,45.91,45.84,45.88,1581200.0,33.2752,33.3187,33.2679,33.297,1581200.0
2010-10-28 10:50:00,45.88,45.91,45.86,45.87,1932500.0,33.297,33.3187,33.2825,33.2897,1932500.0
2010-10-28 11:00:00,45.88,45.93,45.86,45.93,2975600.0,33.297,33.3333,33.2825,33.3333,2975600.0
2010-10-28 11:10:00,45.92,45.97,45.92,45.94,2136300.0,33.326,33.3623,33.326,33.3405,2136300.0
2010-10-28 11:20:00,45.95,46.01,45.93,45.98,1162400.0,33.3478,33.3913,33.3333,33.3695,1162400.0
2010-10-28 11:30:00,45.98,45.99,45.94,45.95,941600.0,33.3695,33.3768,33.3405,33.3478,941600.0
2010-10-28 11:40:00,45.94,45.97,45.92,45.93,761300.0,33.3405,33.3623,33.326,33.3333,761300.0
2010-10-28 11:50:00,45.92,45.95,45.88,45.89,713300.0,33.326,33.3478,33.297,33.3042,713300.0
2010-10-28 12:00:00,45.88,45.88,45.8,45.83,1822900.0,33.297,33.297,33.2389,33.2607,1822900.0
2010-10-28 12:10:00,45.83,45.87,45.8,45.87,723500.0,33.2607,33.2897,33.2389,33.2897,723500.0
2010-10-28 12:20:00,45.86,45.87,45.77,45.78,442800.0,33.2825,33.2897,33.2171,33.2244,442800.0
2010-10-28 12:30:00,45.78,45.82,45.75,45.82,468900.0,33.2244,33.2534,33.2026,33.2534,468900.0
2010-10-28 12:40:00,45.81,45.87,45.81,45.84,263900.0,33.2462,33.2897,33.2462,33.2679,263900.0
2010-10-28 12:50:00,45.84,45.88,45.81,45.82,332400.0,33.2679,33.297,33.2462,33.2534,332400.0
2010-10-28 13:00:00,45.82,45.93,45.8,45.93,307300.0,33.2534,33.3333,33.2389,33.3333,307300.0
2010-10-28 13:10:00,45.92,46.03,45.92,45.96,1049600.0,33.326,33.4058,33.326,33.355,1049600.0
2010-10-28 13:20:00,45.95,45.97,45.88,45.92,653000.0,33.3478,33.3623,33.297,33.326,653000.0
2010-10-28 13:30:00,45.92,45.96,45.89,45.94,345400.0,33.326,33.355,33.3042,33.3405,345400.0
2010-10-28 13:40:00,45.94,45.94,45.85,45.88,838300.0,33.3405,33.3405,33.2752,33.297,838300.0
2010-10-28 13:50:00,45.88,45.94,45.87,45.9,320600.0,33.297,33.3405,33.2897,33.3115,320600.0
2010-10-28 14:00:00,45.9,45.96,45.88,45.96,631100.0,33.3115,33.355,33.297,33.355,631100.0
2010-10-28 14:10:00,45.96,46.0,45.93,45.95,861100.0,33.355,33.3841,33.3333,33.3478,861100.0
2010-10-28 14:20:00,45.95,46.0,45.91,45.97,629400.0,33.3478,33.3841,33.3187,33.3623,629400.0
2010-10-28 14:30:00,45.97,46.01,45.94,45.97,345700.0,33.3623,33.3913,33.3405,33.3623,345700.0
2010-10-28 14:40:00,45.98,46.0,45.93,45.98,387200.0,33.3695,33.3841,33.3333,33.3695,387200.0
2010-10-28 14:50:00,45.98,46.0,45.97,45.97,126300.0,33.3695,33.3841,33.3623,33.3623,126300.0
2010-10-28 15:00:00,45.98,46.05,45.96,46.02,904100.0,33.3695,33.4203,33.355,33.3986,904100.0
2010-10-28 15:10:00,46.02,46.05,45.97,45.99,667400.0,33.3986,33.4203,33.3623,33.3768,667400.0
2010-10-28 15:20:00,45.99,46.02,45.93,46.01,437700.0,33.3768,33.3986,33.3333,33.3913,437700.0
2010-10-28 15:30:00,46.01,46.08,45.98,46.05,2777500.0,33.3913,33.4421,33.3695,33.4203,2777500.0
2010-10-28 15:40:00,46.05,46.08,46.02,46.07,1406100.0,33.4203,33.4421,33.3986,33.4349,1406100.0
2010-10-28 15:50:00,46.07,46.08,45.96,45.98,2875600.0,33.4349,33.4421,33.355,33.3695,2875600.0
2010-10-29 09:30:00,45.91,45.95,45.83,45.88,2571900.0,33.3187,33.3478,33.2607,33.297,2571900.0
2010-10-29 09:40:00,45.88,45.98,45.86,45.96,1417000.0,33.297,33.3695,33.2825,33.355,1417000.0
2010-10-29 09:50:00,45.96,45.98,45.85,45.88,1211400.0,33.355,33.3695,33.2752,33.297,1211400.0
2010-10-29 10:00:00,45.87,46.07,45.85,46.05,1637600.0,33.2897,33.4349,33.2752,33.4203,1637600.0
2010-10-29 10:10:00,46.05,46.07,45.99,46.03,1648300.0,33.4203,33.4349,33.3768,33.4058,1648300.0
2010-10-29 10:20:00,46.03,46.07,45.99,46.02,808900.0,33.4058,33.4349,33.3768,33.3986,808900.0
2010-10-29 10:30:00,46.01,46.02,45.96,45.98,662900.0,33.3913,33.3986,33.355,33.3695,662900.0
2010-10-29 10:40:00,45.98,46.0,45.92,45.96,784400.0,33.3695,33.3841,33.326,33.355,784400.0
2010-10-29 10:50:00,45.96,46.02,45.92,46.01,795100.0,33.355,33.3986,33.326,33.3913,795100.0
2010-10-29 11:00:00,46.01,46.07,45.99,46.06,824000.0,33.3913,33.4349,33.3768,33.4276,824000.0
2010-10-29 11:10:00,46.06,46.07,45.9,46.02,469600.0,33.4276,33.4349,33.3115,33.3986,469600.0
2010-10-29 11:20:00,46.02,46.06,45.99,46.0,571900.0,33.3986,33.4276,33.3768,33.3841,571900.0
2010-10-29 11:30:00,46.0,46.01,45.9,45.98,1334500.0,33.3841,33.3913,33.3115,33.3695,1334500.0
2010-10-29 11:40:00,45.98,46.03,45.91,45.95,905700.0,33.3695,33.4058,33.3187,33.3478,905700.0
2010-10-29 11:50:00,45.95,46.01,45.91,46.0,323000.0,33.3478,33.3913,33.3187,33.3841,323000.0
2010-10-29 12:00:00,45.99,46.04,45.99,46.0,292700.0,33.3768,33.4131,33.3768,33.3841,292700.0
2010-10-29 12:10:00,46.0,46.05,45.98,46.02,438000.0,33.3841,33.4203,33.3695,33.3986,438000.0
2010-10-29 12:20:00,46.03,46.05,46.01,46.03,426500.0,33.4058,33.4203,33.3913,33.4058,426500.0
2010-10-29 12:30:00,46.04,46.07,46.02,46.05,551300.0,33.4131,33.4349,33.3986,33.4203,551300.0
2010-10-29 12:40:00,46.05,46.07,46.02,46.04,339800.0,33.4203,33.4349,33.3986,33.4131,339800.0
2010-10-29 12:50:00,46.05,46.07,46.04,46.05,218500.0,33.4203,33.4349,33.4131,33.4203,218500.0
2010-10-29 13:00:00,46.06,46.07,46.04,46.04,396900.0,33.4276,33.4349,33.4131,33.4131,396900.0
2010-10-29 13:10:00,46.04,46.06,46.0,46.03,174300.0,33.4131,33.4276,33.3841,33.4058,174300.0
2010-10-29 13:20:00,46.03,46.05,46.03,46.04,248200.0,33.4058,33.4203,33.4058,33.4131,248200.0
2010-10-29 13:30:00,46.05,46.06,46.03,46.03,149500.0,33.4203,33.4276,33.4058,33.4058,149500.0
2010-10-29 13:40:00,46.03,46.06,46.02,46.04,324300.0,33.4058,33.4276,33.3986,33.4131,324300.0
2010-10-29 13:50:00,46.05,46.09,46.05,46.08,341500.0,33.4203,33.4494,33.4203,33.4421,341500.0
2010-10-29 14:00:00,46.08,46.09,46.06,46.08,224800.0,33.4421,33.4494,33.4276,33.4421,224800.0
2010-10-29 14:10:00,46.08,46.09,46.05,46.07,600900.0,33.4421,33.4494,33.4203,33.4349,600900.0
2010-10-29 14:20:00,46.07,46.11,46.06,46.06,884700.0,33.4349,33.4639,33.4276,33.4276,884700.0
2010-10-29 14:30:00,46.06,46.07,46.03,46.04,527100.0,33.4276,33.4349,33.4058,33.4131,527100.0
2010-10-29 14:40:00,46.04,46.07,46.04,46.04,371500.0,33.4131,33.4349,33.4131,33.4131,371500.0
2010-10-29 14:50:00,46.05,46.05,46.01,46.01,665200.0,33.4203,33.4203,33.3913,33.3913,665200.0
2010-10-29 15:00:00,46.01,46.03,45.99,46.0,679400.0,33.3913,33.4058,33.3768,33.3841,679400.0
2010-10-29 15:10:00,45.99,46.02,45.97,46.01,358900.0,33.3768,33.3986,33.3623,33.3913,358900.0
2010-10-29 15:20:00,46.01,46.04,45.99,46.03,1452600.0,33.3913,33.4131,33.3768,33.4058,1452600.0
2010-10-29 15:30:00,46.04,46.11,46.04,46.11,520600.0,33.4131,33.4639,33.4131,33.4639,520600.0
2010-10-29 15:40:00,46.11,46.13,46.08,46.09,1093400.0,33.4639,33.4784,33.4421,33.4494,1093400.0
2010-10-29 15:50:00,46.09,46.12,46.05,46.11,5586900.0,33.4494,33.4711,33.4203,33.4639,5586900.0
2010-11-01 09:30:00,46.59,46.7,46.59,46.7,2276400.0,33.8122,33.8921,33.8122,33.8921,2276400.0
2010-11-01 09:40:00,46.7,46.79,46.69,46.77,1761300.0,33.8921,33.9574,33.8848,33.9429,1761300.0
2010-11-01 09:50:00,46.77,46.79,46.7,46.71,1595500.0,33.9429,33.9574,33.8921,33.8993,1595500.0
2010-11-01 10:00:00,46.72,46.87,46.72,46.83,3063300.0,33.9066,34.0154,33.9066,33.9864,3063300.0
2010-11-01 10:10:00,46.82,46.87,46.8,46.83,1511000.0,33.9792,34.0154,33.9646,33.9864,1511000.0
2010-11-01 10:20:00,46.83,46.84,46.79,46.83,671100.0,33.9864,33.9937,33.9574,33.9864,671100.0
2010-11-01 10:30:00,46.83,46.85,46.76,46.79,1507800.0,33.9864,34.0009,33.9356,33.9574,1507800.0
2010-11-01 10:40:00,46.79,46.85,46.78,46.84,375100.0,33.9574,34.0009,33.9501,33.9937,375100.0
2010-11-01 10:50:00,46.85,46.86,46.77,46.78,717300.0,34.0009,34.0082,33.9429,33.9501,717300.0
2010-11-01 11:00:00,46.78,46.79,46.68,46.72,1208300.0,33.9501,33.9574,33.8776,33.9066,1208300.0
2010-11-01 11:10:00,46.71,46.76,46.63,46.67,2204900.0,33.8993,33.9356,33.8413,33.8703,2204900.0
2010-11-01 11:20:00,46.66,46.68,46.6,46.63,1061300.0,33.863,33.8776,33.8195,33.8413,1061300.0
2010-11-01 11:30:00,46.63,46.63,46.52,46.57,1052700.0,33.8413,33.8413,33.7614,33.7977,1052700.0
2010-11-01 11:40:00,46.58,46.62,46.54,46.61,799100.0,33.805,33.834,33.776,33.8268,799100.0
2010-11-01 11:50:00,46.61,46.7,46.6,46.7,2338600.0,33.8268,33.8921,33.8195,33.8921,2338600.0
2010-11-01 12:00:00,46.69,46.72,46.65,46.65,514000.0,33.8848,33.9066,33.8558,33.8558,514000.0
2010-11-01 12:10:00,46.66,46.73,46.65,46.69,291200.0,33.863,33.9138,33.8558,33.8848,291200.0
2010-11-01 12:20:00,46.7,46.73,46.69,46.71,397200.0,33.8921,33.9138,33.8848,33.8993,397200.0
2010-11-01 12:30:00,46.71,46.71,46.67,46.69,357900.0,33.8993,33.8993,33.8703,33.8848,357900.0
2010-11-01 12:40:00,46.68,46.69,46.64,46.66,685500.0,33.8776,33.8848,33.8485,33.863,685500.0
2010-11-01 12:50:00,46.66,46.66,46.62,46.65,365800.0,33.863,33.863,33.834,33.8558,365800.0
2010-11-01 13:00:00,46.65,46.71,46.61,46.69,1138000.0,33.8558,33.8993,33.8268,33.8848,1138000.0
2010-11-01 13:10:00,46.69,46.69,46.65,46.68,326500.0,33.8848,33.8848,33.8558,33.8776,326500.0
2010-11-01 13:20:00,46.69,46.69,46.61,46.67,555700.0,33.8848,33.8848,33.8268,33.8703,555700.0
2010-11-01 13:30:00,46.67,46.71,46.65,46.7,526100.0,33.8703,33.8993,33.8558,33.8921,526100.0
2010-11-01 13:40:00,46.71,46.74,46.7,46.74,344100.0,33.8993,33.9211,33.8921,33.9211,344100.0
2010-11-01 13:50:00,46.74,46.74,46.69,46.69,417000.0,33.9211,33.9211,33.8848,33.8848,417000.0
2010-11-01 14:00:00,46.7,46.71,46.68,46.69,387100.0,33.8921,33.8993,33.8776,33.8848,387100.0
2010-11-01 14:10:00,46.69,46.7,46.62,46.66,359900.0,33.8848,33.8921,33.834,33.863,359900.0
2010-11-01 14:20:00,46.66,46.71,46.65,46.66,1245400.0,33.863,33.8993,33.8558,33.863,1245400.0
2010-11-01 14:30:00,46.67,46.68,46.58,46.59,597900.0,33.8703,33.8776,33.805,33.8122,597900.0
2010-11-01 14:40:00,46.58,46.61,46.54,46.54,683500.0,33.805,33.8268,33.776,33.776,683500.0
2010-11-01 14:50:00,46.55,46.61,46.54,46.61,286700.0,33.7832,33.8268,33.776,33.8268,286700.0
2010-11-01 15:00:00,46.6,46.61,46.45,46.47,1236700.0,33.8195,33.8268,33.7106,33.7252,1236700.0
2010-11-01 15:10:00,46.47,46.49,46.41,46.41,2632500.0,33.7252,33.7397,33.6816,33.6816,2632500.0
2010-11-01 15:20:00,46.41,46.54,46.38,46.52,1427900.0,33.6816,33.776,33.6598,33.7614,1427900.0
2010-11-01 15:30:00,46.51,46.55,46.48,46.51,1134400.0,33.7542,33.7832,33.7324,33.7542,1134400.0
2010-11-01 15:40:00,46.52,46.59,46.51,46.58,1303400.0,33.7614,33.8122,33.7542,33.805,1303400.0
2010-11-01 15:50:00,46.58,46.63,46.55,46.63,3206500.0,33.805,33.8413,33.7832,33.8413,3206500.0
2010-11-02 09:30:00,47.05,47.09,46.95,46.95,3713300.0,34.1461,34.1751,34.0735,34.0735,3713300.0
2010-11-02 09:40:00,46.96,47.09,46.95,47.07,2486200.0,34.0808,34.1751,34.0735,34.1606,2486200.0
2010-11-02 09:50:00,47.08,47.16,47.06,47.1,2383800.0,34.1679,34.2259,34.1533,34.1824,2383800.0
2010-11-02 10:00:00,47.1,47.13,47.05,47.1,1579800.0,34.1824,34.2041,34.1461,34.1824,1579800.0
2010-11-02 10:10:00,47.1,47.1,47.0,47.05,1283600.0,34.1824,34.1824,34.1098,34.1461,1283600.0
2010-11-02 10:20:00,47.06,47.09,47.03,47.04,793500.0,34.1533,34.1751,34.1316,34.1388,793500.0
2010-11-02 10:30:00,47.03,47.04,46.96,46.99,1232000.0,34.1316,34.1388,34.0808,34.1025,1232000.0
2010-11-02 10:40:00,47.0,47.06,47.0,47.05,692000.0,34.1098,34.1533,34.1098,34.1461,692000.0
2010-11-02 10:50:00,47.05,47.07,47.02,47.04,1836100.0,34.1461,34.1606,34.1243,34.1388,1836100.0
2010-11-02 11:00:00,47.03,47.08,47.01,47.08,1191800.0,34.1316,34.1679,34.1171,34.1679,1191800.0
2010-11-02 11:10:00,47.08,47.1,47.05,47.08,1149800.0,34.1679,34.1824,34.1461,34.1679,1149800.0
2010-11-02 11:20:00,47.09,47.11,47.06,47.07,1043300.0,34.1751,34.1896,34.1533,34.1606,1043300.0
2010-11-02 11:30:00,47.08,47.11,47.06,47.08,674800.0,34.1679,34.1896,34.1533,34.1679,674800.0
2010-11-02 11:40:00,47.08,47.09,47.05,47.07,571300.0,34.1679,34.1751,34.1461,34.1606,571300.0
2010-11-02 11:50:00,47.06,47.09,47.06,47.09,748200.0,34.1533,34.1751,34.1533,34.1751,748200.0
2010-11-02 12:00:00,47.09,47.13,47.07,47.13,462400.0,34.1751,34.2041,34.1606,34.2041,462400.0
2010-11-02 12:10:00,47.13,47.13,47.1,47.13,398100.0,34.2041,34.2041,34.1824,34.2041,398100.0
2010-11-02 12:20:00,47.13,47.13,47.09,47.1,523100.0,34.2041,34.2041,34.1751,34.1824,523100.0
2010-11-02 12:30:00,47.1,47.16,47.09,47.15,1037800.0,34.1824,34.2259,34.1751,34.2187,1037800.0
2010-11-02 12:40:00,47.15,47.2,47.15,47.16,1883700.0,34.2187,34.2549,34.2187,34.2259,1883700.0
2010-11-02 12:50:00,47.17,47.19,47.15,47.19,439000.0,34.2332,34.2477,34.2187,34.2477,439000.0
2010-11-02 13:00:00,47.19,47.21,47.18,47.19,830400.0,34.2477,34.2622,34.2404,34.2477,830400.0
2010-11-02 13:10:00,47.2,47.2,47.17,47.17,411100.0,34.2549,34.2549,34.2332,34.2332,411100.0
2010-11-02 13:20:00,47.17,47.2,47.16,47.18,375900.0,34.2332,34.2549,34.2259,34.2404,375900.0
2010-11-02 13:30:00,47.19,47.2,47.16,47.17,636600.0,34.2477,34.2549,34.2259,34.2332,636600.0
2010-11-02 13:40:00,47.17,47.23,47.16,47.2,619800.0,34.2332,34.2767,34.2259,34.2549,619800.0
2010-11-02 13:50:00,47.21,47.24,47.21,47.22,1008900.0,34.2622,34.284,34.2622,34.2695,1008900.0
2010-11-02 14:00:00,47.22,47.24,47.2,47.21,735100.0,34.2695,34.284,34.2549,34.2622,735100.0
2010-11-02 14:10:00,47.21,47.23,47.18,47.18,603500.0,34.2622,34.2767,34.2404,34.2404,603500.0
2010-11-02 14:20:00,47.19,47.21,47.16,47.2,314600.0,34.2477,34.2622,34.2259,34.2549,314600.0
2010-11-02 14:30:00,47.21,47.22,47.18,47.19,683900.0,34.2622,34.2695,34.2404,34.2477,683900.0
2010-11-02 14:40:00,47.19,47.21,47.16,47.17,528800.0,34.2477,34.2622,34.2259,34.2332,528800.0
2010-11-02 14:50:00,47.17,47.21,47.17,47.19,754500.0,34.2332,34.2622,34.2332,34.2477,754500.0
2010-11-02 15:00:00,47.19,47.22,47.17,47.19,595900.0,34.2477,34.2695,34.2332,34.2477,595900.0
2010-11-02 15:10:00,47.19,47.24,47.18,47.23,806400.0,34.2477,34.284,34.2404,34.2767,806400.0
2010-11-02 15:20:00,47.23,47.23,47.21,47.22,1118800.0,34.2767,34.2767,34.2622,34.2695,1118800.0
2010-11-02 15:30:00,47.21,47.22,47.19,47.2,684200.0,34.2622,34.2695,34.2477,34.2549,684200.0
2010-11-02 15:40:00,47.2,47.23,47.17,47.23,1916400.0,34.2549,34.2767,34.2332,34.2767,1916400.0
2010-11-02 15:50:00,47.23,47.25,47.19,47.21,4797400.0,34.2767,34.2912,34.2477,34.2622,4797400.0
2010-11-03 09:30:00,47.32,47.4,47.3,47.37,1853100.0,34.342,34.4001,34.3275,34.3783,1853100.0
2010-11-03 09:40:00,47.37,47.39,47.26,47.28,1750200.0,34.3783,34.3928,34.2985,34.313,1750200.0
2010-11-03 09:50:00,47.28,47.3,47.25,47.27,792000.0,34.313,34.3275,34.2912,34.3057,792000.0
2010-11-03 10:00:00,47.27,47.31,47.23,47.27,1858500.0,34.3057,34.3348,34.2767,34.3057,1858500.0
2010-11-03 10:10:00,47.27,47.3,47.26,47.27,1268400.0,34.3057,34.3275,34.2985,34.3057,1268400.0
2010-11-03 10:20:00,47.26,47.33,47.26,47.28,2102700.0,34.2985,34.3493,34.2985,34.313,2102700.0
2010-11-03 10:30:00,47.28,47.32,47.28,47.31,1313000.0,34.313,34.342,34.313,34.3348,1313000.0
2010-11-03 10:40:00,47.3,47.31,47.17,47.18,1312100.0,34.3275,34.3348,34.2332,34.2404,1312100.0
2010-11-03 10:50:00,47.17,47.19,47.14,47.14,1270000.0,34.2332,34.2477,34.2114,34.2114,1270000.0
2010-11-03 11:00:00,47.15,47.16,47.08,47.09,1625400.0,34.2187,34.2259,34.1679,34.1751,1625400.0
2010-11-03 11:10:00,47.09,47.09,46.97,46.97,2621800.0,34.1751,34.1751,34.088,34.088,2621800.0
2010-11-03 11:20:00,46.98,47.01,46.96,46.99,1605600.0,34.0953,34.1171,34.0808,34.1025,1605600.0
2010-11-03 11:30:00,46.99,47.07,46.98,47.07,949100.0,34.1025,34.1606,34.0953,34.1606,949100.0
2010-11-03 11:40:00,47.07,47.09,47.02,47.05,1187300.0,34.1606,34.1751,34.1243,34.1461,1187300.0
2010-11-03 11:50:00,47.05,47.05,47.01,47.05,710100.0,34.1461,34.1461,34.1171,34.1461,710100.0
2010-11-03 12:00:00,47.05,47.05,46.94,47.03,2625500.0,34.1461,34.1461,34.0663,34.1316,2625500.0
2010-11-03 12:10:00,47.02,47.03,47.0,47.02,551000.0,34.1243,34.1316,34.1098,34.1243,551000.0
2010-11-03 12:20:00,47.02,47.02,46.97,47.02,1385800.0,34.1243,34.1243,34.088,34.1243,1385800.0
2010-11-03 12:30:00,47.02,47.07,47.01,47.02,553100.0,34.1243,34.1606,34.1171,34.1243,553100.0
2010-11-03 12:40:00,47.03,47.03,46.98,46.99,391400.0,34.1316,34.1316,34.0953,34.1025,391400.0
2010-11-03 12:50:00,46.99,47.02,46.98,47.01,639900.0,34.1025,34.1243,34.0953,34.1171,639900.0
2010-11-03 13:00:00,47.01,47.09,47.0,47.06,934000.0,34.1171,34.1751,34.1098,34.1533,934000.0
2010-11-03 13:10:00,47.05,47.05,47.01,47.01,734700.0,34.1461,34.1461,34.1171,34.1171,734700.0
2010-11-03 13:20:00,47.01,47.03,46.99,47.0,423100.0,34.1171,34.1316,34.1025,34.1098,423100.0
2010-11-03 13:30:00,46.99,47.03,46.98,47.0,612900.0,34.1025,34.1316,34.0953,34.1098,612900.0
2010-11-03 13:40:00,47.0,47.02,46.98,47.01,1048900.0,34.1098,34.1243,34.0953,34.1171,1048900.0
2010-11-03 13:50:00,47.02,47.03,47.0,47.0,817400.0,34.1243,34.1316,34.1098,34.1098,817400.0
2010-11-03 14:00:00,47.0,47.08,46.99,47.03,1889700.0,34.1098,34.1679,34.1025,34.1316,1889700.0
2010-11-03 14:10:00,47.04,47.17,46.94,47.13,5775500.0,34.1388,34.2332,34.0663,34.2041,5775500.0
2010-11-03 14:20:00,47.12,47.28,46.84,46.88,9873000.0,34.1969,34.313,33.9937,34.0227,9873000.0
2010-11-03 14:30:00,46.88,47.13,46.74,47.1,4412000.0,34.0227,34.2041,33.9211,34.1824,4412000.0
2010-11-03 14:40:00,47.1,47.24,47.03,47.21,3456100.0,34.1824,34.284,34.1316,34.2622,3456100.0
2010-11-03 14:50:00,47.21,47.46,47.21,47.41,4655700.0,34.2622,34.4436,34.2622,34.4073,4655700.0
2010-11-03 15:00:00,47.41,47.52,47.39,47.49,3702800.0,34.4073,34.4872,34.3928,34.4654,3702800.0
2010-11-03 15:10:00,47.49,47.53,47.44,47.47,1910000.0,34.4654,34.4944,34.4291,34.4509,1910000.0
2010-11-03 15:20:00,47.47,47.47,47.4,47.46,2520400.0,34.4509,34.4509,34.4001,34.4436,2520400.0
2010-11-03 15:30:00,47.45,47.46,47.35,47.36,1670800.0,34.4364,34.4436,34.3638,34.3711,1670800.0
2010-11-03 15:40:00,47.36,47.4,47.34,47.39,1699100.0,34.3711,34.4001,34.3565,34.3928,1699100.0
2010-11-03 15:50:00,47.38,47.51,47.38,47.5,6279600.0,34.3856,34.4799,34.3856,34.4727,6279600.0
2010-11-04 09:30:00,48.22,48.28,48.17,48.28,4187400.0,34.9952,35.0387,34.9589,35.0387,4187400.0
2010-11-04 09:40:00,48.28,48.35,48.27,48.33,3294100.0,35.0387,35.0895,35.0315,35.075,3294100.0
2010-11-04 09:50:00,48.33,48.39,48.31,48.39,1759900.0,35.075,35.1186,35.0605,35.1186,1759900.0
2010-11-04 10:00:00,48.38,48.39,48.27,48.28,1862200.0,35.1113,35.1186,35.0315,35.0387,1862200.0
2010-11-04 10:10:00,48.27,48.33,48.27,48.33,1179600.0,35.0315,35.075,35.0315,35.075,1179600.0
2010-11-04 10:20:00,48.33,48.42,48.31,48.41,1567000.0,35.075,35.1403,35.0605,35.1331,1567000.0
2010-11-04 10:30:00,48.41,48.42,48.38,48.42,2513500.0,35.1331,35.1403,35.1113,35.1403,2513500.0
2010-11-04 10:40:00,48.42,48.43,48.38,48.39,1710800.0,35.1403,35.1476,35.1113,35.1186,1710800.0
2010-11-04 10:50:00,48.39,48.53,48.38,48.52,3587100.0,35.1186,35.2202,35.1113,35.2129,3587100.0
2010-11-04 11:00:00,48.51,48.57,48.48,48.52,2207100.0,35.2057,35.2492,35.1839,35.2129,2207100.0
2010-11-04 11:10:00,48.52,48.56,48.4,48.54,1974400.0,35.2129,35.2419,35.1258,35.2274,1974400.0
2010-11-04 11:20:00,48.54,48.57,48.51,48.54,2082200.0,35.2274,35.2492,35.2057,35.2274,2082200.0
2010-11-04 11:30:00,48.54,48.58,48.53,48.56,964500.0,35.2274,35.2565,35.2202,35.2419,964500.0
2010-11-04 11:40:00,48.57,48.57,48.53,48.53,1345000.0,35.2492,35.2492,35.2202,35.2202,1345000.0
2010-11-04 11:50:00,48.53,48.53,48.48,48.49,1182100.0,35.2202,35.2202,35.1839,35.1911,1182100.0
2010-11-04 12:00:00,48.49,48.49,48.42,48.43,1353100.0,35.1911,35.1911,35.1403,35.1476,1353100.0
2010-11-04 12:10:00,48.44,48.47,48.41,48.43,2014700.0,35.1549,35.1766,35.1331,35.1476,2014700.0
2010-11-04 12:20:00,48.42,48.44,48.41,48.42,1706400.0,35.1403,35.1549,35.1331,35.1403,1706400.0
2010-11-04 12:30:00,48.42,48.48,48.41,48.48,1117200.0,35.1403,35.1839,35.1331,35.1839,1117200.0
2010-11-04 12:40:00,48.47,48.48,48.42,48.43,980100.0,35.1766,35.1839,35.1403,35.1476,980100.0
2010-11-04 12:50:00,48.42,48.47,48.41,48.47,680900.0,35.1403,35.1766,35.1331,35.1766,680900.0
2010-11-04 13:00:00,48.47,48.49,48.45,48.47,769800.0,35.1766,35.1911,35.1621,35.1766,769800.0
2010-11-04 13:10:00,48.48,48.5,48.47,48.48,529700.0,35.1839,35.1984,35.1766,35.1839,529700.0
2010-11-04 13:20:00,48.48,48.52,48.45,48.51,2607600.0,35.1839,35.2129,35.1621,35.2057,2607600.0
2010-11-04 13:30:00,48.5,48.53,48.44,48.47,2203100.0,35.1984,35.2202,35.1549,35.1766,2203100.0
2010-11-04 13:40:00,48.46,48.5,48.45,48.48,1063300.0,35.1694,35.1984,35.1621,35.1839,1063300.0
2010-11-04 13:50:00,48.48,48.49,48.44,48.45,464900.0,35.1839,35.1911,35.1549,35.1621,464900.0
2010-11-04 14:00:00,48.45,48.46,48.37,48.38,1087200.0,35.1621,35.1694,35.1041,35.1113,1087200.0
2010-11-04 14:10:00,48.38,48.43,48.38,48.42,1747000.0,35.1113,35.1476,35.1113,35.1403,1747000.0
2010-11-04 14:20:00,48.42,48.47,48.42,48.46,1016500.0,35.1403,35.1766,35.1403,35.1694,1016500.0
2010-11-04 14:30:00,48.47,48.51,48.46,48.5,1249900.0,35.1766,35.2057,35.1694,35.1984,1249900.0
2010-11-04 14:40:00,48.5,48.51,48.44,48.45,766600.0,35.1984,35.2057,35.1549,35.1621,766600.0
2010-11-04 14:50:00,48.45,48.48,48.45,48.48,716900.0,35.1621,35.1839,35.1621,35.1839,716900.0
2010-11-04 15:00:00,48.48,48.51,48.48,48.49,1327300.0,35.1839,35.2057,35.1839,35.1911,1327300.0
2010-11-04 15:10:00,48.49,48.5,48.45,48.47,915000.0,35.1911,35.1984,35.1621,35.1766,915000.0
2010-11-04 15:20:00,48.46,48.55,48.46,48.55,1358800.0,35.1694,35.2347,35.1694,35.2347,1358800.0
2010-11-04 15:30:00,48.54,48.55,48.5,48.52,1423700.0,35.2274,35.2347,35.1984,35.2129,1423700.0
2010-11-04 15:40:00,48.53,48.54,48.49,48.49,2622500.0,35.2202,35.2274,35.1911,35.1911,2622500.0
2010-11-04 15:50:00,48.49,48.58,48.49,48.55,7807000.0,35.1911,35.2565,35.1911,35.2347,7807000.0
2010-11-05 09:30:00,48.33,48.43,48.29,48.43,2355400.0,35.075,35.1476,35.046,35.1476,2355400.0
2010-11-05 09:40:00,48.43,48.49,48.41,48.42,1941500.0,35.1476,35.1911,35.1331,35.1403,1941500.0
2010-11-05 09:50:00,48.43,48.49,48.39,48.47,1029700.0,35.1476,35.1911,35.1186,35.1766,1029700.0
2010-11-05 10:00:00,48.47,48.49,48.39,48.46,781800.0,35.1766,35.1911,35.1186,35.1694,781800.0
2010-11-05 10:10:00,48.46,48.51,48.45,48.48,1276200.0,35.1694,35.2057,35.1621,35.1839,1276200.0
2010-11-05 10:20:00,48.47,48.54,48.46,48.52,1117600.0,35.1766,35.2274,35.1694,35.2129,1117600.0
2010-11-05 10:30:00,48.52,48.6,48.51,48.56,1237600.0,35.2129,35.271,35.2057,35.2419,1237600.0
2010-11-05 10:40:00,48.56,48.59,48.53,48.55,635900.0,35.2419,35.2637,35.2202,35.2347,635900.0
2010-11-05 10:50:00,48.56,48.6,48.55,48.55,795200.0,35.2419,35.271,35.2347,35.2347,795200.0
2010-11-05 11:00:00,48.56,48.58,48.51,48.54,968200.0,35.2419,35.2565,35.2057,35.2274,968200.0
2010-11-05 11:10:00,48.54,48.55,48.49,48.52,613900.0,35.2274,35.2347,35.1911,35.2129,613900.0
2010-11-05 11:20:00,48.52,48.54,48.5,48.51,533600.0,35.2129,35.2274,35.1984,35.2057,533600.0
2010-11-05 11:30:00,48.51,48.53,48.47,48.49,1139000.0,35.2057,35.2202,35.1766,35.1911,1139000.0
2010-11-05 11:40:00,48.49,48.49,48.41,48.45,496000.0,35.1911,35.1911,35.1331,35.1621,496000.0
2010-11-05 11:50:00,48.44,48.46,48.34,48.36,892600.0,35.1549,35.1694,35.0823,35.0968,892600.0
2010-11-05 12:00:00,48.36,48.37,48.3,48.33,2018700.0,35.0968,35.1041,35.0533,35.075,2018700.0
2010-11-05 12:10:00,48.32,48.39,48.31,48.36,1611700.0,35.0678,35.1186,35.0605,35.0968,1611700.0
2010-11-05 12:20:00,48.36,48.38,48.33,48.35,783300.0,35.0968,35.1113,35.075,35.0895,783300.0
2010-11-05 12:30:00,48.36,48.45,48.33,48.43,1047400.0,35.0968,35.1621,35.075,35.1476,1047400.0
2010-11-05 12:40:00,48.44,48.46,48.42,48.44,471400.0,35.1549,35.1694,35.1403,35.1549,471400.0
2010-11-05 12:50:00,48.45,48.46,48.4,48.43,358300.0,35.1621,35.1694,35.1258,35.1476,358300.0
2010-11-05 13:00:00,48.43,48.52,48.43,48.51,1110900.0,35.1476,35.2129,35.1476,35.2057,1110900.0
2010-11-05 13:10:00,48.51,48.53,48.51,48.52,2663800.0,35.2057,35.2202,35.2057,35.2129,2663800.0
2010-11-05 13:20:00,48.52,48.53,48.51,48.53,539400.0,35.2129,35.2202,35.2057,35.2202,539400.0
2010-11-05 13:30:00,48.52,48.53,48.49,48.51,361100.0,35.2129,35.2202,35.1911,35.2057,361100.0
2010-11-05 13:40:00,48.51,48.52,48.49,48.49,290400.0,35.2057,35.2129,35.1911,35.1911,290400.0
2010-11-05 13:50:00,48.49,48.51,48.47,48.49,373100.0,35.1911,35.2057,35.1766,35.1911,373100.0
2010-11-05 14:00:00,48.49,48.5,48.44,48.48,592000.0,35.1911,35.1984,35.1549,35.1839,592000.0
2010-11-05 14:10:00,48.47,48.48,48.37,48.39,975200.0,35.1766,35.1839,35.1041,35.1186,975200.0
2010-11-05 14:20:00,48.39,48.43,48.36,48.4,454600.0,35.1186,35.1476,35.0968,35.1258,454600.0
2010-11-05 14:30:00,48.4,48.46,48.39,48.44,687400.0,35.1258,35.1694,35.1186,35.1549,687400.0
2010-11-05 14:40:00,48.44,48.46,48.42,48.44,403100.0,35.1549,35.1694,35.1403,35.1549,403100.0
2010-11-05 14:50:00,48.45,48.47,48.42,48.43,347900.0,35.1621,35.1766,35.1403,35.1476,347900.0
2010-11-05 15:00:00,48.43,48.46,48.41,48.44,622200.0,35.1476,35.1694,35.1331,35.1549,622200.0
2010-11-05 15:10:00,48.45,48.46,48.38,48.42,491100.0,35.1621,35.1694,35.1113,35.1403,491100.0
2010-11-05 15:20:00,48.42,48.43,48.37,48.41,1394300.0,35.1403,35.1476,35.1041,35.1331,1394300.0
2010-11-05 15:30:00,48.4,48.42,48.38,48.38,1217600.0,35.1258,35.1403,35.1113,35.1113,1217600.0
2010-11-05 15:40:00,48.38,48.47,48.34,48.46,2923100.0,35.1113,35.1766,35.0823,35.1694,2923100.0
2010-11-05 15:50:00,48.45,48.5,48.45,48.48,3170100.0,35.1621,35.1984,35.1621,35.1839,3170100.0
2010-11-08 09:30:00,48.11,48.19,48.08,48.17,1830500.0,34.9154,34.9734,34.8936,34.9589,1830500.0
2010-11-08 09:40:00,48.17,48.19,48.04,48.05,2360100.0,34.9589,34.9734,34.8646,34.8718,2360100.0
2010-11-08 09:50:00,48.05,48.05,47.99,48.03,1647800.0,34.8718,34.8718,34.8283,34.8573,1647800.0
2010-11-08 10:00:00,48.02,48.09,47.99,48.05,1729900.0,34.85,34.9009,34.8283,34.8718,1729900.0
2010-11-08 10:10:00,48.05,48.14,48.01,48.13,1194500.0,34.8718,34.9371,34.8428,34.9299,1194500.0
2010-11-08 10:20:00,48.13,48.15,48.09,48.13,884100.0,34.9299,34.9444,34.9009,34.9299,884100.0
2010-11-08 10:30:00,48.13,48.15,48.08,48.14,536200.0,34.9299,34.9444,34.8936,34.9371,536200.0
2010-11-08 10:40:00,48.14,48.18,48.1,48.17,1857300.0,34.9371,34.9662,34.9081,34.9589,1857300.0
2010-11-08 10:50:00,48.17,48.17,48.08,48.09,870200.0,34.9589,34.9589,34.8936,34.9009,870200.0
2010-11-08 11:00:00,48.08,48.12,48.04,48.11,734100.0,34.8936,34.9226,34.8646,34.9154,734100.0
2010-11-08 11:10:00,48.11,48.14,48.08,48.12,677400.0,34.9154,34.9371,34.8936,34.9226,677400.0
2010-11-08 11:20:00,48.12,48.18,48.09,48.16,695500.0,34.9226,34.9662,34.9009,34.9517,695500.0
2010-11-08 11:30:00,48.16,48.2,48.16,48.19,455000.0,34.9517,34.9807,34.9517,34.9734,455000.0
2010-11-08 11:40:00,48.18,48.2,48.17,48.2,647100.0,34.9662,34.9807,34.9589,34.9807,647100.0
2010-11-08 11:50:00,48.2,48.27,48.18,48.24,922200.0,34.9807,35.0315,34.9662,35.0097,922200.0
2010-11-08 12:00:00,48.24,48.26,48.23,48.24,631200.0,35.0097,35.0242,35.0025,35.0097,631200.0
2010-11-08 12:10:00,48.24,48.27,48.22,48.27,555700.0,35.0097,35.0315,34.9952,35.0315,555700.0
2010-11-08 12:20:00,48.27,48.31,48.25,48.28,854100.0,35.0315,35.0605,35.017,35.0387,854100.0
2010-11-08 12:30:00,48.28,48.3,48.22,48.23,573900.0,35.0387,35.0533,34.9952,35.0025,573900.0
2010-11-08 12:40:00,48.22,48.25,48.21,48.22,281500.0,34.9952,35.017,34.9879,34.9952,281500.0
2010-11-08 12:50:00,48.22,48.25,48.21,48.24,370600.0,34.9952,35.017,34.9879,35.0097,370600.0
2010-11-08 13:00:00,48.25,48.26,48.24,48.25,108500.0,35.017,35.0242,35.0097,35.017,108500.0
2010-11-08 13:10:00,48.25,48.32,48.25,48.27,1411100.0,35.017,35.0678,35.017,35.0315,1411100.0
2010-11-08 13:20:00,48.28,48.33,48.27,48.29,387500.0,35.0387,35.075,35.0315,35.046,387500.0
2010-11-08 13:30:00,48.29,48.29,48.25,48.26,214500.0,35.046,35.046,35.017,35.0242,214500.0
2010-11-08 13:40:00,48.26,48.27,48.22,48.27,267000.0,35.0242,35.0315,34.9952,35.0315,267000.0
2010-11-08 13:50:00,48.27,48.28,48.24,48.25,334900.0,35.0315,35.0387,35.0097,35.017,334900.0
2010-11-08 14:00:00,48.25,48.29,48.24,48.28,249900.0,35.017,35.046,35.0097,35.0387,249900.0
2010-11-08 14:10:00,48.27,48.29,48.24,48.28,198800.0,35.0315,35.046,35.0097,35.0387,198800.0
2010-11-08 14:20:00,48.29,48.31,48.27,48.27,153000.0,35.046,35.0605,35.0315,35.0315,153000.0
2010-11-08 14:30:00,48.28,48.28,48.21,48.22,342500.0,35.0387,35.0387,34.9879,34.9952,342500.0
2010-11-08 14:40:00,48.22,48.27,48.22,48.24,217000.0,34.9952,35.0315,34.9952,35.0097,217000.0
2010-11-08 14:50:00,48.24,48.26,48.23,48.25,169500.0,35.0097,35.0242,35.0025,35.017,169500.0
2010-11-08 15:00:00,48.25,48.29,48.24,48.25,367600.0,35.017,35.046,35.0097,35.017,367600.0
2010-11-08 15:10:00,48.24,48.25,48.19,48.23,2042600.0,35.0097,35.017,34.9734,35.0025,2042600.0
2010-11-08 15:20:00,48.23,48.29,48.22,48.28,514200.0,35.0025,35.046,34.9952,35.0387,514200.0
2010-11-08 15:30:00,48.28,48.3,48.24,48.26,1349700.0,35.0387,35.0533,35.0097,35.0242,1349700.0
2010-11-08 15:40:00,48.26,48.32,48.25,48.27,818500.0,35.0242,35.0678,35.017,35.0315,818500.0
2010-11-08 15:50:00,48.26,48.31,48.19,48.3,2592200.0,35.0242,35.0605,34.9734,35.0533,2592200.0
2010-11-09 09:30:00,48.53,48.59,48.47,48.5,1966300.0,35.2202,35.2637,35.1766,35.1984,1966300.0
2010-11-09 09:40:00,48.5,48.51,48.43,48.46,2280200.0,35.1984,35.2057,35.1476,35.1694,2280200.0
2010-11-09 09:50:00,48.46,48.48,48.4,48.48,1925900.0,35.1694,35.1839,35.1258,35.1839,1925900.0
2010-11-09 10:00:00,48.48,48.59,48.47,48.53,2072700.0,35.1839,35.2637,35.1766,35.2202,2072700.0
2010-11-09 10:10:00,48.53,48.58,48.52,48.53,773700.0,35.2202,35.2565,35.2129,35.2202,773700.0
2010-11-09 10:20:00,48.53,48.62,48.53,48.58,1524300.0,35.2202,35.2855,35.2202,35.2565,1524300.0
2010-11-09 10:30:00,48.58,48.58,48.43,48.44,1530800.0,35.2565,35.2565,35.1476,35.1549,1530800.0
2010-11-09 10:40:00,48.44,48.47,48.38,48.4,847200.0,35.1549,35.1766,35.1113,35.1258,847200.0
2010-11-09 10:50:00,48.4,48.45,48.37,48.44,597700.0,35.1258,35.1621,35.1041,35.1549,597700.0
2010-11-09 11:00:00,48.44,48.47,48.35,48.36,895600.0,35.1549,35.1766,35.0895,35.0968,895600.0
2010-11-09 11:10:00,48.35,48.39,48.3,48.38,1266900.0,35.0895,35.1186,35.0533,35.1113,1266900.0
2010-11-09 11:20:00,48.38,48.43,48.34,48.4,706800.0,35.1113,35.1476,35.0823,35.1258,706800.0
2010-11-09 11:30:00,48.4,48.41,48.35,48.39,706400.0,35.1258,35.1331,35.0895,35.1186,706400.0
2010-11-09 11:40:00,48.38,48.4,48.35,48.38,621200.0,35.1113,35.1258,35.0895,35.1113,621200.0
2010-11-09 11:50:00,48.38,48.38,48.2,48.2,932800.0,35.1113,35.1113,34.9807,34.9807,932800.0
2010-11-09 12:00:00,48.2,48.24,48.19,48.22,792900.0,34.9807,35.0097,34.9734,34.9952,792900.0
2010-11-09 12:10:00,48.22,48.25,48.22,48.24,282800.0,34.9952,35.017,34.9952,35.0097,282800.0
2010-11-09 12:20:00,48.24,48.25,48.18,48.21,787200.0,35.0097,35.017,34.9662,34.9879,787200.0
2010-11-09 12:30:00,48.22,48.24,48.16,48.17,678800.0,34.9952,35.0097,34.9517,34.9589,678800.0
2010-11-09 12:40:00,48.17,48.18,48.12,48.15,679700.0,34.9589,34.9662,34.9226,34.9444,679700.0
2010-11-09 12:50:00,48.14,48.16,48.13,48.13,1749100.0,34.9371,34.9517,34.9299,34.9299,1749100.0
2010-11-09 13:00:00,48.14,48.2,48.14,48.2,1072700.0,34.9371,34.9807,34.9371,34.9807,1072700.0
2010-11-09 13:10:00,48.2,48.22,48.14,48.15,655200.0,34.9807,34.9952,34.9371,34.9444,655200.0
2010-11-09 13:20:00,48.14,48.15,48.03,48.05,1098400.0,34.9371,34.9444,34.8573,34.8718,1098400.0
2010-11-09 13:30:00,48.04,48.06,47.96,47.97,518600.0,34.8646,34.8791,34.8065,34.8138,518600.0
2010-11-09 13:40:00,47.96,47.97,47.86,47.89,1242700.0,34.8065,34.8138,34.7339,34.7557,1242700.0
2010-11-09 13:50:00,47.89,47.93,47.86,47.9,1311700.0,34.7557,34.7847,34.7339,34.763,1311700.0
2010-11-09 14:00:00,47.89,47.94,47.89,47.94,584100.0,34.7557,34.792,34.7557,34.792,584100.0
2010-11-09 14:10:00,47.93,47.99,47.91,47.92,729500.0,34.7847,34.8283,34.7702,34.7775,729500.0
2010-11-09 14:20:00,47.92,47.95,47.9,47.92,605900.0,34.7775,34.7992,34.763,34.7775,605900.0
2010-11-09 14:30:00,47.92,48.0,47.92,47.99,439700.0,34.7775,34.8355,34.7775,34.8283,439700.0
2010-11-09 14:40:00,47.99,48.03,47.97,48.0,664000.0,34.8283,34.8573,34.8138,34.8355,664000.0
2010-11-09 14:50:00,48.0,48.01,47.95,47.97,788700.0,34.8355,34.8428,34.7992,34.8138,788700.0
2010-11-09 15:00:00,47.97,47.97,47.85,47.85,1120300.0,34.8138,34.8138,34.7267,34.7267,1120300.0
2010-11-09 15:10:00,47.86,47.88,47.8,47.86,1129900.0,34.7339,34.7484,34.6904,34.7339,1129900.0
2010-11-09 15:20:00,47.86,47.86,47.79,47.81,1165100.0,34.7339,34.7339,34.6831,34.6976,1165100.0
2010-11-09 15:30:00,47.81,47.83,47.68,47.69,1859600.0,34.6976,34.7122,34.6033,34.6106,1859600.0
2010-11-09 15:40:00,47.69,47.72,47.52,47.54,2816900.0,34.6106,34.6323,34.4872,34.5017,2816900.0
2010-11-09 15:50:00,47.54,47.72,47.52,47.7,8379700.0,34.5017,34.6323,34.4872,34.6178,8379700.0
2010-11-10 09:30:00,47.94,47.98,47.82,47.85,3281700.0,34.792,34.821,34.7049,34.7267,3281700.0
2010-11-10 09:40:00,47.85,47.85,47.69,47.69,2926800.0,34.7267,34.7267,34.6106,34.6106,2926800.0
2010-11-10 09:50:00,47.69,47.72,47.55,47.56,3778100.0,34.6106,34.6323,34.509,34.5162,3778100.0
2010-11-10 10:00:00,47.56,47.61,47.43,47.5,3817700.0,34.5162,34.5525,34.4219,34.4727,3817700.0
2010-11-10 10:10:00,47.5,47.6,47.46,47.51,3881100.0,34.4727,34.5452,34.4436,34.4799,3881100.0
2010-11-10 10:20:00,47.52,47.53,47.37,47.38,1896600.0,34.4872,34.4944,34.3783,34.3856,1896600.0
2010-11-10 10:30:00,47.38,47.57,47.38,47.54,2058800.0,34.3856,34.5235,34.3856,34.5017,2058800.0
2010-11-10 10:40:00,47.54,47.61,47.45,47.46,1997800.0,34.5017,34.5525,34.4364,34.4436,1997800.0
2010-11-10 10:50:00,47.46,47.55,47.42,47.54,1274800.0,34.4436,34.509,34.4146,34.5017,1274800.0
2010-11-10 11:00:00,47.53,47.57,47.46,47.48,1032200.0,34.4944,34.5235,34.4436,34.4581,1032200.0
2010-11-10 11:10:00,47.47,47.54,47.47,47.53,1696300.0,34.4509,34.5017,34.4509,34.4944,1696300.0
2010-11-10 11:20:00,47.52,47.67,47.52,47.66,1407500.0,34.4872,34.596,34.4872,34.5888,1407500.0
2010-11-10 11:30:00,47.66,47.72,47.64,47.71,1842800.0,34.5888,34.6323,34.5743,34.6251,1842800.0
2010-11-10 11:40:00,47.71,47.72,47.69,47.71,827100.0,34.6251,34.6323,34.6106,34.6251,827100.0
2010-11-10 11:50:00,47.71,47.83,47.69,47.8,1780500.0,34.6251,34.7122,34.6106,34.6904,1780500.0
2010-11-10 12:00:00,47.81,47.86,47.79,47.79,1901800.0,34.6976,34.7339,34.6831,34.6831,1901800.0
2010-11-10 12:10:00,47.79,47.81,47.75,47.76,379000.0,34.6831,34.6976,34.6541,34.6614,379000.0
2010-11-10 12:20:00,47.76,47.76,47.7,47.74,723700.0,34.6614,34.6614,34.6178,34.6468,723700.0
2010-11-10 12:30:00,47.73,47.8,47.73,47.77,475500.0,34.6396,34.6904,34.6396,34.6686,475500.0
2010-11-10 12:40:00,47.77,47.83,47.73,47.82,1602300.0,34.6686,34.7122,34.6396,34.7049,1602300.0
2010-11-10 12:50:00,47.82,47.85,47.8,47.82,1643700.0,34.7049,34.7267,34.6904,34.7049,1643700.0
2010-11-10 13:00:00,47.81,47.84,47.69,47.83,1138700.0,34.6976,34.7194,34.6106,34.7122,1138700.0
2010-11-10 13:10:00,47.83,47.93,47.8,47.91,737600.0,34.7122,34.7847,34.6904,34.7702,737600.0
2010-11-10 13:20:00,47.92,48.0,47.9,47.94,1828200.0,34.7775,34.8355,34.763,34.792,1828200.0
2010-11-10 13:30:00,47.94,48.01,47.92,47.94,649200.0,34.792,34.8428,34.7775,34.792,649200.0
2010-11-10 13:40:00,47.94,47.95,47.89,47.94,705900.0,34.792,34.7992,34.7557,34.792,705900.0
2010-11-10 13:50:00,47.94,47.97,47.89,47.93,441100.0,34.792,34.8138,34.7557,34.7847,441100.0
2010-11-10 14:00:00,47.94,48.11,47.93,48.07,1465700.0,34.792,34.9154,34.7847,34.8863,1465700.0
2010-11-10 14:10:00,48.08,48.1,48.06,48.06,875900.0,34.8936,34.9081,34.8791,34.8791,875900.0
2010-11-10 14:20:00,48.06,48.09,48.03,48.09,1012000.0,34.8791,34.9009,34.8573,34.9009,1012000.0
2010-11-10 14:30:00,48.09,48.09,48.02,48.05,491900.0,34.9009,34.9009,34.85,34.8718,491900.0
2010-11-10 14:40:00,48.05,48.07,47.99,48.01,802700.0,34.8718,34.8863,34.8283,34.8428,802700.0
2010-11-10 14:50:00,48.0,48.06,48.0,48.04,828700.0,34.8355,34.8791,34.8355,34.8646,828700.0
2010-11-10 15:00:00,48.04,48.07,47.96,48.0,693200.0,34.8646,34.8863,34.8065,34.8355,693200.0
2010-11-10 15:10:00,47.99,48.05,47.94,47.98,1304500.0,34.8283,34.8718,34.792,34.821,1304500.0
2010-11-10 15:20:00,47.98,48.02,47.96,48.0,661400.0,34.821,34.85,34.8065,34.8355,661400.0
2010-11-10 15:30:00,48.01,48.04,47.96,47.98,1196600.0,34.8428,34.8646,34.8065,34.821,1196600.0
2010-11-10 15:40:00,47.98,48.01,47.94,47.98,965100.0,34.821,34.8428,34.792,34.821,965100.0
2010-11-10 15:50:00,47.98,48.03,47.55,48.02,4280500.0,34.821,34.8573,34.509,34.85,4280500.0
2010-11-11 09:30:00,47.55,47.58,47.47,47.54,1911900.0,34.509,34.5307,34.4509,34.5017,1911900.0
2010-11-11 09:40:00,47.54,47.54,47.36,47.45,2741800.0,34.5017,34.5017,34.3711,34.4364,2741800.0
2010-11-11 09:50:00,47.45,47.5,47.38,47.48,1727900.0,34.4364,34.4727,34.3856,34.4581,1727900.0
2010-11-11 10:00:00,47.47,47.53,47.4,47.53,1620900.0,34.4509,34.4944,34.4001,34.4944,1620900.0
2010-11-11 10:10:00,47.53,47.6,47.5,47.58,1109400.0,34.4944,34.5452,34.4727,34.5307,1109400.0
2010-11-11 10:20:00,47.58,47.59,47.51,47.53,1429500.0,34.5307,34.538,34.4799,34.4944,1429500.0
2010-11-11 10:30:00,47.53,47.54,47.38,47.4,2700800.0,34.4944,34.5017,34.3856,34.4001,2700800.0
2010-11-11 10:40:00,47.4,47.45,47.38,47.4,559500.0,34.4001,34.4364,34.3856,34.4001,559500.0
2010-11-11 10:50:00,47.4,47.48,47.36,47.46,945200.0,34.4001,34.4581,34.3711,34.4436,945200.0
2010-11-11 11:00:00,47.45,47.49,47.36,47.36,1217300.0,34.4364,34.4654,34.3711,34.3711,1217300.0
2010-11-11 11:10:00,47.37,47.46,47.35,47.46,937000.0,34.3783,34.4436,34.3638,34.4436,937000.0
2010-11-11 11:20:00,47.46,47.46,47.3,47.32,3809300.0,34.4436,34.4436,34.3275,34.342,3809300.0
2010-11-11 11:30:00,47.33,47.43,47.31,47.41,1149800.0,34.3493,34.4219,34.3348,34.4073,1149800.0
2010-11-11 11:40:00,47.4,47.41,47.32,47.37,1619700.0,34.4001,34.4073,34.342,34.3783,1619700.0
2010-11-11 11:50:00,47.37,47.43,47.36,47.39,1444100.0,34.3783,34.4219,34.3711,34.3928,1444100.0
2010-11-11 12:00:00,47.39,47.43,47.37,47.39,776000.0,34.3928,34.4219,34.3783,34.3928,776000.0
2010-11-11 12:10:00,47.39,47.47,47.39,47.44,624200.0,34.3928,34.4509,34.3928,34.4291,624200.0
2010-11-11 12:20:00,47.44,47.46,47.41,47.43,666300.0,34.4291,34.4436,34.4073,34.4219,666300.0
2010-11-11 12:30:00,47.44,47.47,47.38,47.39,1107800.0,34.4291,34.4509,34.3856,34.3928,1107800.0
2010-11-11 12:40:00,47.4,47.42,47.38,47.39,712000.0,34.4001,34.4146,34.3856,34.3928,712000.0
2010-11-11 12:50:00,47.39,47.42,47.37,47.38,1157400.0,34.3928,34.4146,34.3783,34.3856,1157400.0
2010-11-11 13:00:00,47.38,47.38,47.33,47.38,897500.0,34.3856,34.3856,34.3493,34.3856,897500.0
2010-11-11 13:10:00,47.36,47.42,47.36,47.4,1360300.0,34.3711,34.4146,34.3711,34.4001,1360300.0
2010-11-11 13:20:00,47.39,47.43,47.39,47.39,299000.0,34.3928,34.4219,34.3928,34.3928,299000.0
2010-11-11 13:30:00,47.39,47.44,47.39,47.43,650800.0,34.3928,34.4291,34.3928,34.4219,650800.0
2010-11-11 13:40:00,47.43,47.49,47.43,47.48,1249100.0,34.4219,34.4654,34.4219,34.4581,1249100.0
2010-11-11 13:50:00,47.49,47.5,47.46,47.47,314400.0,34.4654,34.4727,34.4436,34.4509,314400.0
2010-11-11 14:00:00,47.47,47.48,47.44,47.46,285900.0,34.4509,34.4581,34.4291,34.4436,285900.0
2010-11-11 14:10:00,47.46,47.54,47.45,47.54,557500.0,34.4436,34.5017,34.4364,34.5017,557500.0
2010-11-11 14:20:00,47.54,47.55,47.5,47.5,604100.0,34.5017,34.509,34.4727,34.4727,604100.0
2010-11-11 14:30:00,47.5,47.58,47.5,47.54,748900.0,34.4727,34.5307,34.4727,34.5017,748900.0
2010-11-11 14:40:00,47.55,47.56,47.53,47.53,378300.0,34.509,34.5162,34.4944,34.4944,378300.0
2010-11-11 14:50:00,47.53,47.53,47.47,47.49,596900.0,34.4944,34.4944,34.4509,34.4654,596900.0
2010-11-11 15:00:00,47.49,47.55,47.46,47.54,612000.0,34.4654,34.509,34.4436,34.5017,612000.0
2010-11-11 15:10:00,47.53,47.57,47.52,47.52,634200.0,34.4944,34.5235,34.4872,34.4872,634200.0
2010-11-11 15:20:00,47.53,47.54,47.45,47.54,681500.0,34.4944,34.5017,34.4364,34.5017,681500.0
2010-11-11 15:30:00,47.54,47.54,47.42,47.45,1420200.0,34.5017,34.5017,34.4146,34.4364,1420200.0
2010-11-11 15:40:00,47.46,47.5,47.41,47.46,1668600.0,34.4436,34.4727,34.4073,34.4436,1668600.0
2010-11-11 15:50:00,47.46,47.57,47.45,47.56,2758900.0,34.4436,34.5235,34.4364,34.5162,2758900.0
2010-11-12 09:30:00,46.9,46.95,46.8,46.91,3838000.0,34.0372,34.0735,33.9646,34.0445,3838000.0
2010-11-12 09:40:00,46.91,47.05,46.9,47.02,2882000.0,34.0445,34.1461,34.0372,34.1243,2882000.0
2010-11-12 09:50:00,47.02,47.13,47.01,47.06,1626400.0,34.1243,34.2041,34.1171,34.1533,1626400.0
2010-11-12 10:00:00,47.06,47.08,46.95,46.98,1788000.0,34.1533,34.1679,34.0735,34.0953,1788000.0
2010-11-12 10:10:00,46.98,47.07,46.94,47.0,2058300.0,34.0953,34.1606,34.0663,34.1098,2058300.0
2010-11-12 10:20:00,47.0,47.0,46.82,46.85,2103900.0,34.1098,34.1098,33.9792,34.0009,2103900.0
2010-11-12 10:30:00,46.84,46.86,46.72,46.79,2731400.0,33.9937,34.0082,33.9066,33.9574,2731400.0
2010-11-12 10:40:00,46.79,46.84,46.75,46.8,1042700.0,33.9574,33.9937,33.9284,33.9646,1042700.0
2010-11-12 10:50:00,46.8,46.8,46.67,46.68,1644400.0,33.9646,33.9646,33.8703,33.8776,1644400.0
2010-11-12 11:00:00,46.68,46.76,46.6,46.65,2992000.0,33.8776,33.9356,33.8195,33.8558,2992000.0
2010-11-12 11:10:00,46.65,46.71,46.64,46.67,1181200.0,33.8558,33.8993,33.8485,33.8703,1181200.0
2010-11-12 11:20:00,46.67,46.75,46.67,46.72,3352800.0,33.8703,33.9284,33.8703,33.9066,3352800.0
2010-11-12 11:30:00,46.71,46.74,46.69,46.71,1783800.0,33.8993,33.9211,33.8848,33.8993,1783800.0
2010-11-12 11:40:00,46.71,46.74,46.69,46.71,1674000.0,33.8993,33.9211,33.8848,33.8993,1674000.0
2010-11-12 11:50:00,46.72,46.72,46.63,46.66,1496900.0,33.9066,33.9066,33.8413,33.863,1496900.0
2010-11-12 12:00:00,46.66,46.69,46.59,46.6,2572300.0,33.863,33.8848,33.8122,33.8195,2572300.0
2010-11-12 12:10:00,46.6,46.6,46.47,46.48,4908900.0,33.8195,33.8195,33.7252,33.7324,4908900.0
2010-11-12 12:20:00,46.48,46.48,46.32,46.33,6390900.0,33.7324,33.7324,33.6163,33.6235,6390900.0
2010-11-12 12:30:00,46.34,46.39,46.25,46.33,2108800.0,33.6308,33.6671,33.5655,33.6235,2108800.0
2010-11-12 12:40:00,46.33,46.36,46.29,46.29,915500.0,33.6235,33.6453,33.5945,33.5945,915500.0
2010-11-12 12:50:00,46.29,46.4,46.22,46.28,2381400.0,33.5945,33.6744,33.5437,33.5873,2381400.0
2010-11-12 13:00:00,46.28,46.29,46.22,46.25,1252900.0,33.5873,33.5945,33.5437,33.5655,1252900.0
2010-11-12 13:10:00,46.25,46.33,46.23,46.29,913500.0,33.5655,33.6235,33.551,33.5945,913500.0
2010-11-12 13:20:00,46.29,46.41,46.25,46.38,1322600.0,33.5945,33.6816,33.5655,33.6598,1322600.0
2010-11-12 13:30:00,46.38,46.49,46.34,46.48,1486800.0,33.6598,33.7397,33.6308,33.7324,1486800.0
2010-11-12 13:40:00,46.49,46.51,46.38,46.41,1377300.0,33.7397,33.7542,33.6598,33.6816,1377300.0
2010-11-12 13:50:00,46.41,46.42,46.3,46.32,502200.0,33.6816,33.6889,33.6018,33.6163,502200.0
2010-11-12 14:00:00,46.31,46.35,46.29,46.33,435300.0,33.609,33.6381,33.5945,33.6235,435300.0
2010-11-12 14:10:00,46.34,46.45,46.32,46.43,694800.0,33.6308,33.7106,33.6163,33.6961,694800.0
2010-11-12 14:20:00,46.42,46.44,46.31,46.34,492400.0,33.6889,33.7034,33.609,33.6308,492400.0
2010-11-12 14:30:00,46.34,46.39,46.3,46.38,614600.0,33.6308,33.6671,33.6018,33.6598,614600.0
2010-11-12 14:40:00,46.37,46.39,46.31,46.39,732100.0,33.6526,33.6671,33.609,33.6671,732100.0
2010-11-12 14:50:00,46.39,46.45,46.38,46.39,1326600.0,33.6671,33.7106,33.6598,33.6671,1326600.0
2010-11-12 15:00:00,46.39,46.5,46.36,46.48,1960900.0,33.6671,33.7469,33.6453,33.7324,1960900.0
2010-11-12 15:10:00,46.48,46.5,46.43,46.5,1353000.0,33.7324,33.7469,33.6961,33.7469,1353000.0
2010-11-12 15:20:00,46.49,46.52,46.37,46.41,1462600.0,33.7397,33.7614,33.6526,33.6816,1462600.0
2010-11-12 15:30:00,46.41,46.51,46.4,46.44,2119900.0,33.6816,33.7542,33.6744,33.7034,2119900.0
2010-11-12 15:40:00,46.45,46.48,46.36,46.48,2414400.0,33.7106,33.7324,33.6453,33.7324,2414400.0
2010-11-12 15:50:00,46.47,46.49,46.4,46.41,7953100.0,33.7252,33.7397,33.6744,33.6816,7953100.0
2010-11-15 09:30:00,46.64,46.72,46.59,46.65,2631200.0,33.8485,33.9066,33.8122,33.8558,2631200.0
2010-11-15 09:40:00,46.65,46.69,46.56,46.58,2225200.0,33.8558,33.8848,33.7905,33.805,2225200.0
2010-11-15 09:50:00,46.58,46.63,46.56,46.57,1447400.0,33.805,33.8413,33.7905,33.7977,1447400.0
2010-11-15 10:00:00,46.57,46.59,46.46,46.48,1738900.0,33.7977,33.8122,33.7179,33.7324,1738900.0
2010-11-15 10:10:00,46.48,46.55,46.45,46.52,2522000.0,33.7324,33.7832,33.7106,33.7614,2522000.0
2010-11-15 10:20:00,46.53,46.6,46.51,46.58,1004600.0,33.7687,33.8195,33.7542,33.805,1004600.0
2010-11-15 10:30:00,46.58,46.67,46.56,46.67,644800.0,33.805,33.8703,33.7905,33.8703,644800.0
2010-11-15 10:40:00,46.66,46.67,46.58,46.61,851600.0,33.863,33.8703,33.805,33.8268,851600.0
2010-11-15 10:50:00,46.61,46.64,46.54,46.57,930700.0,33.8268,33.8485,33.776,33.7977,930700.0
2010-11-15 11:00:00,46.56,46.6,46.5,46.53,786600.0,33.7905,33.8195,33.7469,33.7687,786600.0
2010-11-15 11:10:00,46.53,46.62,46.52,46.6,761200.0,33.7687,33.834,33.7614,33.8195,761200.0
2010-11-15 11:20:00,46.61,46.62,46.54,46.58,695700.0,33.8268,33.834,33.776,33.805,695700.0
2010-11-15 11:30:00,46.58,46.69,46.58,46.67,605900.0,33.805,33.8848,33.805,33.8703,605900.0
2010-11-15 11:40:00,46.67,46.8,46.66,46.77,1288000.0,33.8703,33.9646,33.863,33.9429,1288000.0
2010-11-15 11:50:00,46.78,46.86,46.75,46.85,4552900.0,33.9501,34.0082,33.9284,34.0009,4552900.0
2010-11-15 12:00:00,46.85,46.88,46.8,46.8,872700.0,34.0009,34.0227,33.9646,33.9646,872700.0
2010-11-15 12:10:00,46.81,46.81,46.74,46.77,1363600.0,33.9719,33.9719,33.9211,33.9429,1363600.0
2010-11-15 12:20:00,46.77,46.78,46.69,46.74,1083600.0,33.9429,33.9501,33.8848,33.9211,1083600.0
2010-11-15 12:30:00,46.74,46.76,46.73,46.76,534000.0,33.9211,33.9356,33.9138,33.9356,534000.0
2010-11-15 12:40:00,46.76,46.77,46.73,46.74,423500.0,33.9356,33.9429,33.9138,33.9211,423500.0
2010-11-15 12:50:00,46.73,46.77,46.73,46.75,1514400.0,33.9138,33.9429,33.9138,33.9284,1514400.0
2010-11-15 13:00:00,46.75,46.75,46.69,46.72,374900.0,33.9284,33.9284,33.8848,33.9066,374900.0
2010-11-15 13:10:00,46.72,46.75,46.71,46.75,513300.0,33.9066,33.9284,33.8993,33.9284,513300.0
2010-11-15 13:20:00,46.74,46.78,46.73,46.75,876700.0,33.9211,33.9501,33.9138,33.9284,876700.0
2010-11-15 13:30:00,46.74,46.78,46.73,46.74,211700.0,33.9211,33.9501,33.9138,33.9211,211700.0
2010-11-15 13:40:00,46.74,46.79,46.74,46.78,267000.0,33.9211,33.9574,33.9211,33.9501,267000.0
2010-11-15 13:50:00,46.78,46.79,46.73,46.74,559200.0,33.9501,33.9574,33.9138,33.9211,559200.0
2010-11-15 14:00:00,46.73,46.77,46.71,46.74,517400.0,33.9138,33.9429,33.8993,33.9211,517400.0
2010-11-15 14:10:00,46.73,46.75,46.68,46.68,550600.0,33.9138,33.9284,33.8776,33.8776,550600.0
2010-11-15 14:20:00,46.69,46.69,46.65,46.67,388800.0,33.8848,33.8848,33.8558,33.8703,388800.0
2010-11-15 14:30:00,46.67,46.68,46.6,46.66,540200.0,33.8703,33.8776,33.8195,33.863,540200.0
2010-11-15 14:40:00,46.66,46.68,46.63,46.66,1869800.0,33.863,33.8776,33.8413,33.863,1869800.0
2010-11-15 14:50:00,46.65,46.69,46.62,46.63,1132000.0,33.8558,33.8848,33.834,33.8413,1132000.0
2010-11-15 15:00:00,46.62,46.64,46.56,46.6,685900.0,33.834,33.8485,33.7905,33.8195,685900.0
2010-11-15 15:10:00,46.6,46.63,46.47,46.53,927600.0,33.8195,33.8413,33.7252,33.7687,927600.0
2010-11-15 15:20:00,46.52,46.53,46.44,46.53,865500.0,33.7614,33.7687,33.7034,33.7687,865500.0
2010-11-15 15:30:00,46.53,46.54,46.46,46.51,1039800.0,33.7687,33.776,33.7179,33.7542,1039800.0
2010-11-15 15:40:00,46.51,46.52,46.43,46.43,939100.0,33.7542,33.7614,33.6961,33.6961,939100.0
2010-11-15 15:50:00,46.44,46.45,46.36,46.38,3222700.0,33.7034,33.7106,33.6453,33.6598,3222700.0
2010-11-16 09:30:00,45.92,45.93,45.72,45.85,5093300.0,33.326,33.3333,33.1808,33.2752,5093300.0
2010-11-16 09:40:00,45.85,45.96,45.77,45.78,3391400.0,33.2752,33.355,33.2171,33.2244,3391400.0
2010-11-16 09:50:00,45.77,45.8,45.68,45.73,3861600.0,33.2171,33.2389,33.1518,33.1881,3861600.0
2010-11-16 10:00:00,45.74,45.78,45.67,45.75,3006800.0,33.1954,33.2244,33.1446,33.2026,3006800.0
2010-11-16 10:10:00,45.75,45.83,45.74,45.81,2337300.0,33.2026,33.2607,33.1954,33.2462,2337300.0
2010-11-16 10:20:00,45.8,45.81,45.65,45.67,3903800.0,33.2389,33.2462,33.13,33.1446,3903800.0
2010-11-16 10:30:00,45.67,45.67,45.51,45.52,3632700.0,33.1446,33.1446,33.0284,33.0357,3632700.0
2010-11-16 10:40:00,45.53,45.56,45.46,45.52,8455000.0,33.043,33.0647,32.9922,33.0357,8455000.0
2010-11-16 10:50:00,45.51,45.55,45.46,45.52,2625600.0,33.0284,33.0575,32.9922,33.0357,2625600.0
2010-11-16 11:00:00,45.52,45.54,45.34,45.35,3955600.0,33.0357,33.0502,32.9051,32.9123,3955600.0
2010-11-16 11:10:00,45.34,45.36,45.21,45.23,5997100.0,32.9051,32.9196,32.8107,32.8252,5997100.0
2010-11-16 11:20:00,45.22,45.32,45.2,45.3,4939700.0,32.818,32.8906,32.8035,32.876,4939700.0
2010-11-16 11:30:00,45.31,45.38,45.24,45.29,5869300.0,32.8833,32.9341,32.8325,32.8688,5869300.0
2010-11-16 11:40:00,45.29,45.3,45.09,45.14,2846000.0,32.8688,32.876,32.7236,32.7599,2846000.0
2010-11-16 11:50:00,45.14,45.23,45.12,45.21,2922800.0,32.7599,32.8252,32.7454,32.8107,2922800.0
2010-11-16 12:00:00,45.21,45.26,45.2,45.22,2429700.0,32.8107,32.847,32.8035,32.818,2429700.0
2010-11-16 12:10:00,45.22,45.28,45.15,45.22,2549600.0,32.818,32.8615,32.7672,32.818,2549600.0
2010-11-16 12:20:00,45.22,45.28,45.18,45.19,2067400.0,32.818,32.8615,32.7889,32.7962,2067400.0
2010-11-16 12:30:00,45.19,45.2,45.11,45.14,2326000.0,32.7962,32.8035,32.7381,32.7599,2326000.0
2010-11-16 12:40:00,45.14,45.15,45.05,45.06,3077300.0,32.7599,32.7672,32.6946,32.7019,3077300.0
2010-11-16 12:50:00,45.06,45.17,45.05,45.16,2327600.0,32.7019,32.7817,32.6946,32.7744,2327600.0
2010-11-16 13:00:00,45.16,45.19,45.13,45.18,692300.0,32.7744,32.7962,32.7527,32.7889,692300.0
2010-11-16 13:10:00,45.19,45.23,45.1,45.18,1806200.0,32.7962,32.8252,32.7309,32.7889,1806200.0
2010-11-16 13:20:00,45.18,45.22,45.14,45.2,769700.0,32.7889,32.818,32.7599,32.8035,769700.0
2010-11-16 13:30:00,45.2,45.28,45.16,45.27,1328300.0,32.8035,32.8615,32.7744,32.8543,1328300.0
2010-11-16 13:40:00,45.28,45.29,45.21,45.24,2428100.0,32.8615,32.8688,32.8107,32.8325,2428100.0
2010-11-16 13:50:00,45.25,45.37,45.24,45.35,1796800.0,32.8397,32.9268,32.8325,32.9123,1796800.0
2010-11-16 14:00:00,45.35,45.36,45.21,45.23,2533800.0,32.9123,32.9196,32.8107,32.8252,2533800.0
2010-11-16 14:10:00,45.23,45.28,45.19,45.25,1958800.0,32.8252,32.8615,32.7962,32.8397,1958800.0
2010-11-16 14:20:00,45.25,45.33,45.19,45.2,2579200.0,32.8397,32.8978,32.7962,32.8035,2579200.0
2010-11-16 14:30:00,45.2,45.22,45.09,45.1,1436600.0,32.8035,32.818,32.7236,32.7309,1436600.0
2010-11-16 14:40:00,45.1,45.12,45.05,45.12,4136000.0,32.7309,32.7454,32.6946,32.7454,4136000.0
2010-11-16 14:50:00,45.11,45.21,45.1,45.16,2477400.0,32.7381,32.8107,32.7309,32.7744,2477400.0
2010-11-16 15:00:00,45.15,45.22,45.13,45.15,1406700.0,32.7672,32.818,32.7527,32.7672,1406700.0
2010-11-16 15:10:00,45.15,45.16,45.02,45.08,2704300.0,32.7672,32.7744,32.6728,32.7164,2704300.0
2010-11-16 15:20:00,45.08,45.15,45.03,45.09,2309100.0,32.7164,32.7672,32.6801,32.7236,2309100.0
2010-11-16 15:30:00,45.09,45.13,45.07,45.1,2799700.0,32.7236,32.7527,32.7091,32.7309,2799700.0
2010-11-16 15:40:00,45.1,45.18,45.1,45.14,3987700.0,32.7309,32.7889,32.7309,32.7599,3987700.0
2010-11-16 15:50:00,45.14,45.19,45.12,45.17,10141000.0,32.7599,32.7962,32.7454,32.7817,10141000.0
2010-11-17 09:30:00,45.32,45.37,45.23,45.32,2491600.0,32.8906,32.9268,32.8252,32.8906,2491600.0
2010-11-17 09:40:00,45.32,45.46,45.23,45.43,4759300.0,32.8906,32.9922,32.8252,32.9704,4759300.0
2010-11-17 09:50:00,45.44,45.49,45.39,45.47,1959200.0,32.9776,33.0139,32.9414,32.9994,1959200.0
2010-11-17 10:00:00,45.48,45.62,45.47,45.58,2242900.0,33.0067,33.1083,32.9994,33.0792,2242900.0
2010-11-17 10:10:00,45.59,45.63,45.53,45.58,1786800.0,33.0865,33.1155,33.043,33.0792,1786800.0
2010-11-17 10:20:00,45.58,45.6,45.53,45.57,2462600.0,33.0792,33.0938,33.043,33.072,2462600.0
2010-11-17 10:30:00,45.56,45.62,45.54,45.56,1870200.0,33.0647,33.1083,33.0502,33.0647,1870200.0
2010-11-17 10:40:00,45.57,45.58,45.52,45.57,3968200.0,33.072,33.0792,33.0357,33.072,3968200.0
2010-11-17 10:50:00,45.57,45.61,45.53,45.56,2364600.0,33.072,33.101,33.043,33.0647,2364600.0
2010-11-17 11:00:00,45.56,45.6,45.45,45.47,2413500.0,33.0647,33.0938,32.9849,32.9994,2413500.0
2010-11-17 11:10:00,45.48,45.58,45.47,45.54,1546200.0,33.0067,33.0792,32.9994,33.0502,1546200.0
2010-11-17 11:20:00,45.55,45.58,45.5,45.57,1505200.0,33.0575,33.0792,33.0212,33.072,1505200.0
2010-11-17 11:30:00,45.57,45.6,45.54,45.57,1797500.0,33.072,33.0938,33.0502,33.072,1797500.0
2010-11-17 11:40:00,45.57,45.6,45.51,45.53,2215100.0,33.072,33.0938,33.0284,33.043,2215100.0
2010-11-17 11:50:00,45.53,45.63,45.53,45.61,2364900.0,33.043,33.1155,33.043,33.101,2364900.0
2010-11-17 12:00:00,45.62,45.64,45.58,45.58,1876900.0,33.1083,33.1228,33.0792,33.0792,1876900.0
2010-11-17 12:10:00,45.58,45.62,45.57,45.58,1775100.0,33.0792,33.1083,33.072,33.0792,1775100.0
2010-11-17 12:20:00,45.58,45.62,45.51,45.55,1927100.0,33.0792,33.1083,33.0284,33.0575,1927100.0
2010-11-17 12:30:00,45.54,45.6,45.51,45.52,2112500.0,33.0502,33.0938,33.0284,33.0357,2112500.0
2010-11-17 12:40:00,45.53,45.58,45.52,45.56,829500.0,33.043,33.0792,33.0357,33.0647,829500.0
2010-11-17 12:50:00,45.57,45.59,45.51,45.51,652000.0,33.072,33.0865,33.0284,33.0284,652000.0
2010-11-17 13:00:00,45.51,45.54,45.48,45.53,764200.0,33.0284,33.0502,33.0067,33.043,764200.0
2010-11-17 13:10:00,45.53,45.57,45.53,45.57,655700.0,33.043,33.072,33.043,33.072,655700.0
2010-11-17 13:20:00,45.57,45.6,45.56,45.59,715400.0,33.072,33.0938,33.0647,33.0865,715400.0
2010-11-17 13:30:00,45.59,45.62,45.58,45.6,292900.0,33.0865,33.1083,33.0792,33.0938,292900.0
2010-11-17 13:40:00,45.59,45.59,45.51,45.54,913100.0,33.0865,33.0865,33.0284,33.0502,913100.0
2010-11-17 13:50:00,45.54,45.56,45.53,45.55,738700.0,33.0502,33.0647,33.043,33.0575,738700.0
2010-11-17 14:00:00,45.56,45.59,45.54,45.55,848200.0,33.0647,33.0865,33.0502,33.0575,848200.0
2010-11-17 14:10:00,45.56,45.57,45.52,45.54,679500.0,33.0647,33.072,33.0357,33.0502,679500.0
2010-11-17 14:20:00,45.54,45.55,45.5,45.53,1156000.0,33.0502,33.0575,33.0212,33.043,1156000.0
2010-11-17 14:30:00,45.54,45.59,45.53,45.58,947500.0,33.0502,33.0865,33.043,33.0792,947500.0
2010-11-17 14:40:00,45.58,45.6,45.57,45.58,999500.0,33.0792,33.0938,33.072,33.0792,999500.0
2010-11-17 14:50:00,45.57,45.58,45.54,45.55,652000.0,33.072,33.0792,33.0502,33.0575,652000.0
2010-11-17 15:00:00,45.56,45.57,45.47,45.49,1170100.0,33.0647,33.072,32.9994,33.0139,1170100.0
2010-11-17 15:10:00,45.49,45.52,45.46,45.51,1293700.0,33.0139,33.0357,32.9922,33.0284,1293700.0
2010-11-17 15:20:00,45.52,45.52,45.31,45.34,3247800.0,33.0357,33.0357,32.8833,32.9051,3247800.0
2010-11-17 15:30:00,45.33,45.44,45.33,45.41,2195000.0,32.8978,32.9776,32.8978,32.9559,2195000.0
2010-11-17 15:40:00,45.41,45.44,45.37,45.44,2200700.0,32.9559,32.9776,32.9268,32.9776,2200700.0
2010-11-17 15:50:00,45.43,45.46,45.38,45.38,4443200.0,32.9704,32.9922,32.9341,32.9341,4443200.0
2010-11-18 09:30:00,46.27,46.32,46.25,46.29,3684000.0,33.58,33.6163,33.5655,33.5945,3684000.0
2010-11-18 09:40:00,46.28,46.36,46.24,46.35,1667900.0,33.5873,33.6453,33.5582,33.6381,1667900.0
2010-11-18 09:50:00,46.35,46.36,46.26,46.29,2293200.0,33.6381,33.6453,33.5727,33.5945,2293200.0
2010-11-18 10:00:00,46.3,46.5,46.29,46.45,9178500.0,33.6018,33.7469,33.5945,33.7106,9178500.0
2010-11-18 10:10:00,46.46,46.53,46.46,46.51,4264000.0,33.7179,33.7687,33.7179,33.7542,4264000.0
2010-11-18 10:20:00,46.51,46.55,46.44,46.52,3401800.0,33.7542,33.7832,33.7034,33.7614,3401800.0
2010-11-18 10:30:00,46.51,46.54,46.49,46.52,2813800.0,33.7542,33.776,33.7397,33.7614,2813800.0
2010-11-18 10:40:00,46.52,46.54,46.49,46.51,2504700.0,33.7614,33.776,33.7397,33.7542,2504700.0
2010-11-18 10:50:00,46.52,46.56,46.51,46.53,1944500.0,33.7614,33.7905,33.7542,33.7687,1944500.0
2010-11-18 11:00:00,46.54,46.57,46.49,46.5,2254400.0,33.776,33.7977,33.7397,33.7469,2254400.0
2010-11-18 11:10:00,46.51,46.52,46.44,46.46,1891100.0,33.7542,33.7614,33.7034,33.7179,1891100.0
2010-11-18 11:20:00,46.46,46.48,46.44,46.47,1034100.0,33.7179,33.7324,33.7034,33.7252,1034100.0
2010-11-18 11:30:00,46.47,46.51,46.47,46.51,668400.0,33.7252,33.7542,33.7252,33.7542,668400.0
2010-11-18 11:40:00,46.51,46.53,46.48,46.48,1593700.0,33.7542,33.7687,33.7324,33.7324,1593700.0
2010-11-18 11:50:00,46.49,46.5,46.47,46.49,641700.0,33.7397,33.7469,33.7252,33.7397,641700.0
2010-11-18 12:00:00,46.48,46.56,46.48,46.54,578500.0,33.7324,33.7905,33.7324,33.776,578500.0
2010-11-18 12:10:00,46.54,46.56,46.52,46.52,429300.0,33.776,33.7905,33.7614,33.7614,429300.0
2010-11-18 12:20:00,46.52,46.55,46.51,46.53,303100.0,33.7614,33.7832,33.7542,33.7687,303100.0
2010-11-18 12:30:00,46.52,46.53,46.5,46.51,273200.0,33.7614,33.7687,33.7469,33.7542,273200.0
2010-11-18 12:40:00,46.51,46.53,46.49,46.52,455200.0,33.7542,33.7687,33.7397,33.7614,455200.0
2010-11-18 12:50:00,46.51,46.53,46.49,46.51,1571400.0,33.7542,33.7687,33.7397,33.7542,1571400.0
2010-11-18 13:00:00,46.51,46.53,46.5,46.51,334800.0,33.7542,33.7687,33.7469,33.7542,334800.0
2010-11-18 13:10:00,46.51,46.54,46.51,46.53,340100.0,33.7542,33.776,33.7542,33.7687,340100.0
2010-11-18 13:20:00,46.53,46.55,46.51,46.53,555000.0,33.7687,33.7832,33.7542,33.7687,555000.0
2010-11-18 13:30:00,46.52,46.55,46.5,46.53,950900.0,33.7614,33.7832,33.7469,33.7687,950900.0
2010-11-18 13:40:00,46.53,46.53,46.49,46.51,265600.0,33.7687,33.7687,33.7397,33.7542,265600.0
2010-11-18 13:50:00,46.51,46.55,46.48,46.49,586500.0,33.7542,33.7832,33.7324,33.7397,586500.0
2010-11-18 14:00:00,46.49,46.53,46.48,46.52,1030900.0,33.7397,33.7687,33.7324,33.7614,1030900.0
2010-11-18 14:10:00,46.53,46.53,46.48,46.48,974900.0,33.7687,33.7687,33.7324,33.7324,974900.0
2010-11-18 14:20:00,46.48,46.49,46.45,46.46,585700.0,33.7324,33.7397,33.7106,33.7179,585700.0
2010-11-18 14:30:00,46.45,46.51,46.45,46.49,1757400.0,33.7106,33.7542,33.7106,33.7397,1757400.0
2010-11-18 14:40:00,46.49,46.55,46.48,46.55,1303700.0,33.7397,33.7832,33.7324,33.7832,1303700.0
2010-11-18 14:50:00,46.55,46.55,46.5,46.52,1195300.0,33.7832,33.7832,33.7469,33.7614,1195300.0
2010-11-18 15:00:00,46.52,46.52,46.5,46.52,1365600.0,33.7614,33.7614,33.7469,33.7614,1365600.0
2010-11-18 15:10:00,46.51,46.52,46.49,46.51,736100.0,33.7542,33.7614,33.7397,33.7542,736100.0
2010-11-18 15:20:00,46.51,46.52,46.49,46.5,1231500.0,33.7542,33.7614,33.7397,33.7469,1231500.0
2010-11-18 15:30:00,46.51,46.51,46.39,46.41,1560600.0,33.7542,33.7542,33.6671,33.6816,1560600.0
2010-11-18 15:40:00,46.41,46.46,46.39,46.44,1587200.0,33.6816,33.7179,33.6671,33.7034,1587200.0
2010-11-18 15:50:00,46.44,46.49,46.42,46.49,6400800.0,33.7034,33.7397,33.6889,33.7397,6400800.0
2010-11-19 09:30:00,46.26,46.29,46.12,46.13,3707400.0,33.5727,33.5945,33.4711,33.4784,3707400.0
2010-11-19 09:40:00,46.12,46.15,46.03,46.05,4142900.0,33.4711,33.4929,33.4058,33.4203,4142900.0
2010-11-19 09:50:00,46.05,46.07,45.98,46.06,1426500.0,33.4203,33.4349,33.3695,33.4276,1426500.0
2010-11-19 10:00:00,46.06,46.08,45.98,46.01,1226900.0,33.4276,33.4421,33.3695,33.3913,1226900.0
2010-11-19 10:10:00,46.01,46.06,45.98,46.05,2050400.0,33.3913,33.4276,33.3695,33.4203,2050400.0
2010-11-19 10:20:00,46.05,46.07,46.01,46.05,1387800.0,33.4203,33.4349,33.3913,33.4203,1387800.0
2010-11-19 10:30:00,46.05,46.13,46.01,46.12,1918600.0,33.4203,33.4784,33.3913,33.4711,1918600.0
2010-11-19 10:40:00,46.12,46.26,46.12,46.26,1029000.0,33.4711,33.5727,33.4711,33.5727,1029000.0
2010-11-19 10:50:00,46.26,46.29,46.21,46.21,1376500.0,33.5727,33.5945,33.5365,33.5365,1376500.0
2010-11-19 11:00:00,46.22,46.26,46.18,46.26,1727500.0,33.5437,33.5727,33.5147,33.5727,1727500.0
2010-11-19 11:10:00,46.26,46.26,46.15,46.21,2016400.0,33.5727,33.5727,33.4929,33.5365,2016400.0
2010-11-19 11:20:00,46.21,46.26,46.19,46.26,1539000.0,33.5365,33.5727,33.5219,33.5727,1539000.0
2010-11-19 11:30:00,46.25,46.28,46.24,46.27,1113500.0,33.5655,33.5873,33.5582,33.58,1113500.0
2010-11-19 11:40:00,46.26,46.35,46.26,46.31,802900.0,33.5727,33.6381,33.5727,33.609,802900.0
2010-11-19 11:50:00,46.32,46.35,46.3,46.31,307900.0,33.6163,33.6381,33.6018,33.609,307900.0
2010-11-19 12:00:00,46.32,46.33,46.27,46.31,1620000.0,33.6163,33.6235,33.58,33.609,1620000.0
2010-11-19 12:10:00,46.31,46.31,46.27,46.3,848500.0,33.609,33.609,33.58,33.6018,848500.0
2010-11-19 12:20:00,46.3,46.3,46.27,46.28,302100.0,33.6018,33.6018,33.58,33.5873,302100.0
2010-11-19 12:30:00,46.28,46.29,46.26,46.29,339500.0,33.5873,33.5945,33.5727,33.5945,339500.0
2010-11-19 12:40:00,46.28,46.32,46.28,46.31,809600.0,33.5873,33.6163,33.5873,33.609,809600.0
2010-11-19 12:50:00,46.32,46.37,46.32,46.37,641100.0,33.6163,33.6526,33.6163,33.6526,641100.0
2010-11-19 13:00:00,46.36,46.4,46.36,46.4,389400.0,33.6453,33.6744,33.6453,33.6744,389400.0
2010-11-19 13:10:00,46.4,46.4,46.36,46.37,447200.0,33.6744,33.6744,33.6453,33.6526,447200.0
2010-11-19 13:20:00,46.37,46.37,46.35,46.35,319800.0,33.6526,33.6526,33.6381,33.6381,319800.0
2010-11-19 13:30:00,46.35,46.4,46.35,46.39,222100.0,33.6381,33.6744,33.6381,33.6671,222100.0
2010-11-19 13:40:00,46.38,46.39,46.36,46.38,256000.0,33.6598,33.6671,33.6453,33.6598,256000.0
2010-11-19 13:50:00,46.37,46.39,46.35,46.38,220000.0,33.6526,33.6671,33.6381,33.6598,220000.0
2010-11-19 14:00:00,46.39,46.46,46.37,46.46,278800.0,33.6671,33.7179,33.6526,33.7179,278800.0
2010-11-19 14:10:00,46.45,46.47,46.44,46.44,678300.0,33.7106,33.7252,33.7034,33.7034,678300.0
2010-11-19 14:20:00,46.44,46.45,46.42,46.42,314500.0,33.7034,33.7106,33.6889,33.6889,314500.0
2010-11-19 14:30:00,46.42,46.43,46.4,46.43,198000.0,33.6889,33.6961,33.6744,33.6961,198000.0
2010-11-19 14:40:00,46.43,46.46,46.42,46.45,321100.0,33.6961,33.7179,33.6889,33.7106,321100.0
2010-11-19 14:50:00,46.45,46.47,46.42,46.43,779100.0,33.7106,33.7252,33.6889,33.6961,779100.0
2010-11-19 15:00:00,46.42,46.46,46.42,46.43,287900.0,33.6889,33.7179,33.6889,33.6961,287900.0
2010-11-19 15:10:00,46.44,46.45,46.4,46.42,861500.0,33.7034,33.7106,33.6744,33.6889,861500.0
2010-11-19 15:20:00,46.43,46.44,46.4,46.4,340100.0,33.6961,33.7034,33.6744,33.6744,340100.0
2010-11-19 15:30:00,46.4,46.43,46.38,46.41,1504500.0,33.6744,33.6961,33.6598,33.6816,1504500.0
2010-11-19 15:40:00,46.41,46.5,46.41,46.49,1806900.0,33.6816,33.7469,33.6816,33.7397,1806900.0
2010-11-19 15:50:00,46.49,46.55,46.48,46.51,3585600.0,33.7397,33.7832,33.7324,33.7542,3585600.0
2010-11-22 09:30:00,46.27,46.36,46.25,46.34,2048700.0,33.58,33.6453,33.5655,33.6308,2048700.0
2010-11-22 09:40:00,46.35,46.45,46.34,46.43,1807300.0,33.6381,33.7106,33.6308,33.6961,1807300.0
2010-11-22 09:50:00,46.43,46.58,46.43,46.55,2763800.0,33.6961,33.805,33.6961,33.7832,2763800.0
2010-11-22 10:00:00,46.56,46.56,46.48,46.49,1567700.0,33.7905,33.7905,33.7324,33.7397,1567700.0
2010-11-22 10:10:00,46.49,46.53,46.46,46.48,1526100.0,33.7397,33.7687,33.7179,33.7324,1526100.0
2010-11-22 10:20:00,46.48,46.48,46.33,46.33,1112400.0,33.7324,33.7324,33.6235,33.6235,1112400.0
2010-11-22 10:30:00,46.33,46.33,46.17,46.28,1633200.0,33.6235,33.6235,33.5074,33.5873,1633200.0
2010-11-22 10:40:00,46.27,46.28,46.18,46.2,1218700.0,33.58,33.5873,33.5147,33.5292,1218700.0
2010-11-22 10:50:00,46.21,46.29,46.16,46.18,829700.0,33.5365,33.5945,33.5002,33.5147,829700.0
2010-11-22 11:00:00,46.19,46.19,46.09,46.14,1257500.0,33.5219,33.5219,33.4494,33.4857,1257500.0
2010-11-22 11:10:00,46.14,46.23,46.12,46.2,1043900.0,33.4857,33.551,33.4711,33.5292,1043900.0
2010-11-22 11:20:00,46.2,46.2,46.15,46.19,411500.0,33.5292,33.5292,33.4929,33.5219,411500.0
2010-11-22 11:30:00,46.19,46.22,46.16,46.22,462700.0,33.5219,33.5437,33.5002,33.5437,462700.0
2010-11-22 11:40:00,46.22,46.24,46.19,46.24,720100.0,33.5437,33.5582,33.5219,33.5582,720100.0
2010-11-22 11:50:00,46.24,46.24,46.19,46.21,418900.0,33.5582,33.5582,33.5219,33.5365,418900.0
2010-11-22 12:00:00,46.21,46.22,46.12,46.15,1073600.0,33.5365,33.5437,33.4711,33.4929,1073600.0
2010-11-22 12:10:00,46.15,46.16,46.12,46.16,506000.0,33.4929,33.5002,33.4711,33.5002,506000.0
2010-11-22 12:20:00,46.16,46.17,45.96,45.96,798200.0,33.5002,33.5074,33.355,33.355,798200.0
2010-11-22 12:30:00,45.96,45.96,45.89,45.93,1209400.0,33.355,33.355,33.3042,33.3333,1209400.0
2010-11-22 12:40:00,45.92,45.94,45.83,45.87,1062400.0,33.326,33.3405,33.2607,33.2897,1062400.0
2010-11-22 12:50:00,45.87,45.93,45.85,45.92,983100.0,33.2897,33.3333,33.2752,33.326,983100.0
2010-11-22 13:00:00,45.92,45.94,45.9,45.94,708100.0,33.326,33.3405,33.3115,33.3405,708100.0
2010-11-22 13:10:00,45.94,45.99,45.94,45.97,606900.0,33.3405,33.3768,33.3405,33.3623,606900.0
2010-11-22 13:20:00,45.97,45.97,45.91,45.95,736200.0,33.3623,33.3623,33.3187,33.3478,736200.0
2010-11-22 13:30:00,45.95,46.05,45.95,46.04,548800.0,33.3478,33.4203,33.3478,33.4131,548800.0
2010-11-22 13:40:00,46.04,46.07,46.01,46.03,621600.0,33.4131,33.4349,33.3913,33.4058,621600.0
2010-11-22 13:50:00,46.03,46.09,46.03,46.05,948400.0,33.4058,33.4494,33.4058,33.4203,948400.0
2010-11-22 14:00:00,46.05,46.09,46.02,46.04,1706300.0,33.4203,33.4494,33.3986,33.4131,1706300.0
2010-11-22 14:10:00,46.05,46.11,46.03,46.1,1027300.0,33.4203,33.4639,33.4058,33.4566,1027300.0
2010-11-22 14:20:00,46.1,46.13,46.07,46.08,706100.0,33.4566,33.4784,33.4349,33.4421,706100.0
2010-11-22 14:30:00,46.07,46.14,46.07,46.13,530500.0,33.4349,33.4857,33.4349,33.4784,530500.0
2010-11-22 14:40:00,46.13,46.26,46.1,46.24,877400.0,33.4784,33.5727,33.4566,33.5582,877400.0
2010-11-22 14:50:00,46.24,46.27,46.23,46.25,799100.0,33.5582,33.58,33.551,33.5655,799100.0
2010-11-22 15:00:00,46.26,46.29,46.23,46.26,862900.0,33.5727,33.5945,33.551,33.5727,862900.0
2010-11-22 15:10:00,46.26,46.27,46.21,46.26,653000.0,33.5727,33.58,33.5365,33.5727,653000.0
2010-11-22 15:20:00,46.26,46.26,46.15,46.2,1087200.0,33.5727,33.5727,33.4929,33.5292,1087200.0
2010-11-22 15:30:00,46.2,46.27,46.15,46.26,996300.0,33.5292,33.58,33.4929,33.5727,996300.0
2010-11-22 15:40:00,46.27,46.39,46.26,46.37,1754600.0,33.58,33.6671,33.5727,33.6526,1754600.0
2010-11-22 15:50:00,46.38,46.41,46.35,46.35,3526200.0,33.6598,33.6816,33.6381,33.6381,3526200.0
2010-11-23 09:30:00,45.15,45.18,45.1,45.16,4751300.0,32.7672,32.7889,32.7309,32.7744,4751300.0
2010-11-23 09:40:00,45.15,45.24,45.13,45.15,4702400.0,32.7672,32.8325,32.7527,32.7672,4702400.0
2010-11-23 09:50:00,45.15,45.15,44.98,44.98,3961700.0,32.7672,32.7672,32.6438,32.6438,3961700.0
2010-11-23 10:00:00,44.98,45.08,44.95,45.06,2773500.0,32.6438,32.7164,32.622,32.7019,2773500.0
2010-11-23 10:10:00,45.06,45.12,44.99,45.1,2240000.0,32.7019,32.7454,32.6511,32.7309,2240000.0
2010-11-23 10:20:00,45.09,45.1,45.0,45.04,1858600.0,32.7236,32.7309,32.6583,32.6873,1858600.0
2010-11-23 10:30:00,45.03,45.13,45.0,45.11,1500700.0,32.6801,32.7527,32.6583,32.7381,1500700.0
2010-11-23 10:40:00,45.12,45.16,45.07,45.08,1649400.0,32.7454,32.7744,32.7091,32.7164,1649400.0
2010-11-23 10:50:00,45.08,45.13,45.05,45.12,1623900.0,32.7164,32.7527,32.6946,32.7454,1623900.0
2010-11-23 11:00:00,45.11,45.11,44.97,45.01,1983200.0,32.7381,32.7381,32.6365,32.6656,1983200.0
2010-11-23 11:10:00,45.01,45.02,44.91,44.94,3596400.0,32.6656,32.6728,32.593,32.6148,3596400.0
2010-11-23 11:20:00,44.94,44.97,44.85,44.85,3128700.0,32.6148,32.6365,32.5495,32.5495,3128700.0
2010-11-23 11:30:00,44.86,44.86,44.8,44.85,1559700.0,32.5567,32.5567,32.5132,32.5495,1559700.0
2010-11-23 11:40:00,44.85,44.91,44.84,44.91,976300.0,32.5495,32.593,32.5422,32.593,976300.0
2010-11-23 11:50:00,44.9,44.95,44.88,44.92,1316300.0,32.5857,32.622,32.5712,32.6003,1316300.0
2010-11-23 12:00:00,44.92,44.92,44.82,44.9,1642900.0,32.6003,32.6003,32.5277,32.5857,1642900.0
2010-11-23 12:10:00,44.9,44.94,44.88,44.89,1021000.0,32.5857,32.6148,32.5712,32.5785,1021000.0
2010-11-23 12:20:00,44.9,44.93,44.89,44.92,391500.0,32.5857,32.6075,32.5785,32.6003,391500.0
2010-11-23 12:30:00,44.92,44.95,44.88,44.9,1035800.0,32.6003,32.622,32.5712,32.5857,1035800.0
2010-11-23 12:40:00,44.91,44.99,44.9,44.96,959700.0,32.593,32.6511,32.5857,32.6293,959700.0
2010-11-23 12:50:00,44.97,45.06,44.96,45.06,1162900.0,32.6365,32.7019,32.6293,32.7019,1162900.0
2010-11-23 13:00:00,45.05,45.06,45.0,45.0,972700.0,32.6946,32.7019,32.6583,32.6583,972700.0
2010-11-23 13:10:00,45.0,45.04,44.97,44.97,557500.0,32.6583,32.6873,32.6365,32.6365,557500.0
2010-11-23 13:20:00,44.97,45.04,44.96,45.04,603300.0,32.6365,32.6873,32.6293,32.6873,603300.0
2010-11-23 13:30:00,45.04,45.07,45.0,45.02,586200.0,32.6873,32.7091,32.6583,32.6728,586200.0
2010-11-23 13:40:00,45.03,45.05,44.95,44.95,990900.0,32.6801,32.6946,32.622,32.622,990900.0
2010-11-23 13:50:00,44.95,44.97,44.92,44.94,672600.0,32.622,32.6365,32.6003,32.6148,672600.0
2010-11-23 14:00:00,44.94,45.02,44.92,44.93,1596200.0,32.6148,32.6728,32.6003,32.6075,1596200.0
2010-11-23 14:10:00,44.93,44.96,44.87,44.87,1403900.0,32.6075,32.6293,32.564,32.564,1403900.0
2010-11-23 14:20:00,44.86,44.88,44.82,44.86,1191300.0,32.5567,32.5712,32.5277,32.5567,1191300.0
2010-11-23 14:30:00,44.86,44.89,44.81,44.84,1125800.0,32.5567,32.5785,32.5204,32.5422,1125800.0
2010-11-23 14:40:00,44.84,44.89,44.82,44.86,756000.0,32.5422,32.5785,32.5277,32.5567,756000.0
2010-11-23 14:50:00,44.86,44.93,44.86,44.9,1369400.0,32.5567,32.6075,32.5567,32.5857,1369400.0
2010-11-23 15:00:00,44.9,44.94,44.85,44.92,1266200.0,32.5857,32.6148,32.5495,32.6003,1266200.0
2010-11-23 15:10:00,44.92,44.97,44.87,44.89,2670600.0,32.6003,32.6365,32.564,32.5785,2670600.0
2010-11-23 15:20:00,44.9,44.91,44.87,44.91,1281100.0,32.5857,32.593,32.564,32.593,1281100.0
2010-11-23 15:30:00,44.91,44.95,44.9,44.95,1355700.0,32.593,32.622,32.5857,32.622,1355700.0
2010-11-23 15:40:00,44.95,44.97,44.92,44.92,2414200.0,32.622,32.6365,32.6003,32.6003,2414200.0
2010-11-23 15:50:00,44.92,44.96,44.87,44.9,10324200.0,32.6003,32.6293,32.564,32.5857,10324200.0
2010-11-24 09:30:00,45.63,45.71,45.59,45.62,4169600.0,33.1155,33.1736,33.0865,33.1083,4169600.0
2010-11-24 09:40:00,45.62,45.63,45.57,45.59,3104400.0,33.1083,33.1155,33.072,33.0865,3104400.0
2010-11-24 09:50:00,45.59,45.72,45.57,45.65,3989200.0,33.0865,33.1808,33.072,33.13,3989200.0
2010-11-24 10:00:00,45.64,45.66,45.59,45.61,2300000.0,33.1228,33.1373,33.0865,33.101,2300000.0
2010-11-24 10:10:00,45.61,45.67,45.58,45.65,1360600.0,33.101,33.1446,33.0792,33.13,1360600.0
2010-11-24 10:20:00,45.66,45.79,45.65,45.77,2546800.0,33.1373,33.2316,33.13,33.2171,2546800.0
2010-11-24 10:30:00,45.77,45.84,45.76,45.83,2104700.0,33.2171,33.2679,33.2099,33.2607,2104700.0
2010-11-24 10:40:00,45.83,45.88,45.82,45.82,1539200.0,33.2607,33.297,33.2534,33.2534,1539200.0
2010-11-24 10:50:00,45.83,45.83,45.76,45.8,1604700.0,33.2607,33.2607,33.2099,33.2389,1604700.0
2010-11-24 11:00:00,45.8,45.84,45.77,45.8,1028900.0,33.2389,33.2679,33.2171,33.2389,1028900.0
2010-11-24 11:10:00,45.8,45.83,45.75,45.76,1499000.0,33.2389,33.2607,33.2026,33.2099,1499000.0
2010-11-24 11:20:00,45.76,45.77,45.72,45.76,1324400.0,33.2099,33.2171,33.1808,33.2099,1324400.0
2010-11-24 11:30:00,45.76,45.78,45.74,45.78,1111200.0,33.2099,33.2244,33.1954,33.2244,1111200.0
2010-11-24 11:40:00,45.78,45.79,45.75,45.76,1141300.0,33.2244,33.2316,33.2026,33.2099,1141300.0
2010-11-24 11:50:00,45.75,45.77,45.73,45.77,729200.0,33.2026,33.2171,33.1881,33.2171,729200.0
2010-11-24 12:00:00,45.77,45.83,45.76,45.83,516300.0,33.2171,33.2607,33.2099,33.2607,516300.0
2010-11-24 12:10:00,45.83,45.86,45.81,45.83,539200.0,33.2607,33.2825,33.2462,33.2607,539200.0
2010-11-24 12:20:00,45.84,45.86,45.83,45.85,352000.0,33.2679,33.2825,33.2607,33.2752,352000.0
2010-11-24 12:30:00,45.84,45.88,45.84,45.88,490100.0,33.2679,33.297,33.2679,33.297,490100.0
2010-11-24 12:40:00,45.88,45.88,45.86,45.87,265000.0,33.297,33.297,33.2825,33.2897,265000.0
2010-11-24 12:50:00,45.86,45.92,45.86,45.92,586400.0,33.2825,33.326,33.2825,33.326,586400.0
2010-11-24 13:00:00,45.91,45.92,45.89,45.89,403000.0,33.3187,33.326,33.3042,33.3042,403000.0
2010-11-24 13:10:00,45.89,45.89,45.87,45.89,171300.0,33.3042,33.3042,33.2897,33.3042,171300.0
2010-11-24 13:20:00,45.89,45.92,45.88,45.91,604200.0,33.3042,33.326,33.297,33.3187,604200.0
2010-11-24 13:30:00,45.91,45.93,45.9,45.91,595700.0,33.3187,33.3333,33.3115,33.3187,595700.0
2010-11-24 13:40:00,45.9,45.91,45.88,45.9,802000.0,33.3115,33.3187,33.297,33.3115,802000.0
2010-11-24 13:50:00,45.9,45.91,45.88,45.9,623300.0,33.3115,33.3187,33.297,33.3115,623300.0
2010-11-24 14:00:00,45.89,45.9,45.86,45.86,925100.0,33.3042,33.3115,33.2825,33.2825,925100.0
2010-11-24 14:10:00,45.86,45.86,45.8,45.81,2094600.0,33.2825,33.2825,33.2389,33.2462,2094600.0
2010-11-24 14:20:00,45.81,45.87,45.8,45.86,1339100.0,33.2462,33.2897,33.2389,33.2825,1339100.0
2010-11-24 14:30:00,45.86,45.9,45.86,45.87,573000.0,33.2825,33.3115,33.2825,33.2897,573000.0
2010-11-24 14:40:00,45.88,45.89,45.86,45.87,762900.0,33.297,33.3042,33.2825,33.2897,762900.0
2010-11-24 14:50:00,45.88,45.89,45.87,45.88,367800.0,33.297,33.3042,33.2897,33.297,367800.0
2010-11-24 15:00:00,45.88,45.92,45.88,45.9,565200.0,33.297,33.326,33.297,33.3115,565200.0
2010-11-24 15:10:00,45.9,45.91,45.88,45.9,795200.0,33.3115,33.3187,33.297,33.3115,795200.0
2010-11-24 15:20:00,45.9,45.96,45.89,45.92,1071000.0,33.3115,33.355,33.3042,33.326,1071000.0
2010-11-24 15:30:00,45.91,45.92,45.85,45.85,1042000.0,33.3187,33.326,33.2752,33.2752,1042000.0
2010-11-24 15:40:00,45.85,45.87,45.83,45.86,2958100.0,33.2752,33.2897,33.2607,33.2825,2958100.0
2010-11-24 15:50:00,45.85,45.95,45.85,45.93,7211000.0,33.2752,33.3478,33.2752,33.3333,7211000.0
2010-11-26 09:30:00,45.02,45.04,44.92,44.97,5895900.0,32.6728,32.6873,32.6003,32.6365,5895900.0
2010-11-26 09:40:00,44.98,45.06,44.93,45.03,4783700.0,32.6438,32.7019,32.6075,32.6801,4783700.0
2010-11-26 09:50:00,45.04,45.13,45.04,45.1,1178700.0,32.6873,32.7527,32.6873,32.7309,1178700.0
2010-11-26 10:00:00,45.11,45.16,45.09,45.13,1281000.0,32.7381,32.7744,32.7236,32.7527,1281000.0
2010-11-26 10:10:00,45.14,45.25,45.13,45.21,3916000.0,32.7599,32.8397,32.7527,32.8107,3916000.0
2010-11-26 10:20:00,45.21,45.23,45.15,45.15,1739500.0,32.8107,32.8252,32.7672,32.7672,1739500.0
2010-11-26 10:30:00,45.15,45.17,45.13,45.15,960800.0,32.7672,32.7817,32.7527,32.7672,960800.0
2010-11-26 10:40:00,45.15,45.17,45.09,45.1,1288800.0,32.7672,32.7817,32.7236,32.7309,1288800.0
2010-11-26 10:50:00,45.09,45.1,45.0,45.01,1725300.0,32.7236,32.7309,32.6583,32.6656,1725300.0
2010-11-26 11:00:00,45.01,45.05,45.0,45.05,1222700.0,32.6656,32.6946,32.6583,32.6946,1222700.0
2010-11-26 11:10:00,45.05,45.06,45.03,45.04,1446600.0,32.6946,32.7019,32.6801,32.6873,1446600.0
2010-11-26 11:20:00,45.03,45.05,45.01,45.03,1201100.0,32.6801,32.6946,32.6656,32.6801,1201100.0
2010-11-26 11:30:00,45.02,45.04,44.96,44.99,1245000.0,32.6728,32.6873,32.6293,32.6511,1245000.0
2010-11-26 11:40:00,44.99,45.01,44.97,44.99,1520100.0,32.6511,32.6656,32.6365,32.6511,1520100.0
2010-11-26 11:50:00,45.0,45.02,44.97,45.01,1296700.0,32.6583,32.6728,32.6365,32.6656,1296700.0
2010-11-26 12:00:00,45.02,45.02,44.98,44.99,1416200.0,32.6728,32.6728,32.6438,32.6511,1416200.0
2010-11-26 12:10:00,45.0,45.01,44.99,45.01,831300.0,32.6583,32.6656,32.6511,32.6656,831300.0
2010-11-26 12:20:00,45.01,45.04,45.0,45.04,1188700.0,32.6656,32.6873,32.6583,32.6873,1188700.0
2010-11-26 12:30:00,45.04,45.04,45.02,45.02,1566400.0,32.6873,32.6873,32.6728,32.6728,1566400.0
2010-11-26 12:40:00,45.03,45.03,44.97,44.99,4268700.0,32.6801,32.6801,32.6365,32.6511,4268700.0
2010-11-26 12:50:00,44.99,45.0,44.94,44.95,7835300.0,32.6511,32.6583,32.6148,32.622,7835300.0
2010-11-29 09:30:00,44.96,44.97,44.81,44.83,3549800.0,32.6293,32.6365,32.5204,32.5349,3549800.0
2010-11-29 09:40:00,44.82,44.92,44.79,44.83,2321700.0,32.5277,32.6003,32.5059,32.5349,2321700.0
2010-11-29 09:50:00,44.83,44.85,44.61,44.65,5056000.0,32.5349,32.5495,32.3753,32.4043,5056000.0
2010-11-29 10:00:00,44.65,44.66,44.51,44.6,4179100.0,32.4043,32.4116,32.3027,32.368,4179100.0
2010-11-29 10:10:00,44.6,44.7,44.56,44.66,2184700.0,32.368,32.4406,32.339,32.4116,2184700.0
2010-11-29 10:20:00,44.66,44.67,44.56,44.57,1927200.0,32.4116,32.4188,32.339,32.3462,1927200.0
2010-11-29 10:30:00,44.57,44.74,44.57,44.74,1642100.0,32.3462,32.4696,32.3462,32.4696,1642100.0
2010-11-29 10:40:00,44.74,44.79,44.69,44.7,1392700.0,32.4696,32.5059,32.4333,32.4406,1392700.0
2010-11-29 10:50:00,44.7,44.76,44.62,44.65,1347000.0,32.4406,32.4841,32.3825,32.4043,1347000.0
2010-11-29 11:00:00,44.65,44.74,44.63,44.72,2492400.0,32.4043,32.4696,32.3898,32.4551,2492400.0
2010-11-29 11:10:00,44.71,44.84,44.69,44.77,2356900.0,32.4478,32.5422,32.4333,32.4914,2356900.0
2010-11-29 11:20:00,44.76,44.81,44.71,44.78,999900.0,32.4841,32.5204,32.4478,32.4987,999900.0
2010-11-29 11:30:00,44.77,44.79,44.71,44.75,2155300.0,32.4914,32.5059,32.4478,32.4769,2155300.0
2010-11-29 11:40:00,44.74,44.76,44.63,44.65,1372700.0,32.4696,32.4841,32.3898,32.4043,1372700.0
2010-11-29 11:50:00,44.65,44.69,44.6,44.66,1041400.0,32.4043,32.4333,32.368,32.4116,1041400.0
2010-11-29 12:00:00,44.66,44.78,44.65,44.77,2114800.0,32.4116,32.4987,32.4043,32.4914,2114800.0
2010-11-29 12:10:00,44.76,44.82,44.75,44.81,984000.0,32.4841,32.5277,32.4769,32.5204,984000.0
2010-11-29 12:20:00,44.81,44.84,44.79,44.79,956200.0,32.5204,32.5422,32.5059,32.5059,956200.0
2010-11-29 12:30:00,44.8,44.8,44.76,44.78,545400.0,32.5132,32.5132,32.4841,32.4987,545400.0
2010-11-29 12:40:00,44.78,44.85,44.78,44.81,841000.0,32.4987,32.5495,32.4987,32.5204,841000.0
2010-11-29 12:50:00,44.81,44.82,44.76,44.81,564200.0,32.5204,32.5277,32.4841,32.5204,564200.0
2010-11-29 13:00:00,44.82,44.82,44.72,44.74,802900.0,32.5277,32.5277,32.4551,32.4696,802900.0
2010-11-29 13:10:00,44.74,44.76,44.72,44.76,293800.0,32.4696,32.4841,32.4551,32.4841,293800.0
2010-11-29 13:20:00,44.76,44.77,44.69,44.72,424800.0,32.4841,32.4914,32.4333,32.4551,424800.0
2010-11-29 13:30:00,44.71,44.72,44.68,44.68,536300.0,32.4478,32.4551,32.4261,32.4261,536300.0
2010-11-29 13:40:00,44.68,44.76,44.68,44.76,486500.0,32.4261,32.4841,32.4261,32.4841,486500.0
2010-11-29 13:50:00,44.76,44.77,44.73,44.73,444300.0,32.4841,32.4914,32.4624,32.4624,444300.0
2010-11-29 14:00:00,44.74,44.77,44.71,44.75,801200.0,32.4696,32.4914,32.4478,32.4769,801200.0
2010-11-29 14:10:00,44.75,44.79,44.72,44.78,858100.0,32.4769,32.5059,32.4551,32.4987,858100.0
2010-11-29 14:20:00,44.77,44.88,44.77,44.87,547300.0,32.4914,32.5712,32.4914,32.564,547300.0
2010-11-29 14:30:00,44.88,45.02,44.87,45.0,2186200.0,32.5712,32.6728,32.564,32.6583,2186200.0
2010-11-29 14:40:00,45.01,45.03,44.98,45.01,1841600.0,32.6656,32.6801,32.6438,32.6656,1841600.0
2010-11-29 14:50:00,45.01,45.03,44.99,45.03,1059700.0,32.6656,32.6801,32.6511,32.6801,1059700.0
2010-11-29 15:00:00,45.03,45.1,45.03,45.05,2125100.0,32.6801,32.7309,32.6801,32.6946,2125100.0
2010-11-29 15:10:00,45.05,45.11,45.02,45.11,2296800.0,32.6946,32.7381,32.6728,32.7381,2296800.0
2010-11-29 15:20:00,45.11,45.11,45.04,45.1,2155900.0,32.7381,32.7381,32.6873,32.7309,2155900.0
2010-11-29 15:30:00,45.11,45.14,45.06,45.14,2026900.0,32.7381,32.7599,32.7019,32.7599,2026900.0
2010-11-29 15:40:00,45.13,45.23,45.12,45.21,2468600.0,32.7527,32.8252,32.7454,32.8107,2468600.0
2010-11-29 15:50:00,45.22,45.22,45.14,45.15,5669000.0,32.818,32.818,32.7599,32.7672,5669000.0
2010-11-30 09:30:00,44.61,44.65,44.53,44.6,4514800.0,32.3753,32.4043,32.3172,32.368,4514800.0
2010-11-30 09:40:00,44.6,44.72,44.54,44.65,4566100.0,32.368,32.4551,32.3245,32.4043,4566100.0
2010-11-30 09:50:00,44.64,44.71,44.59,44.71,1969200.0,32.397,32.4478,32.3608,32.4478,1969200.0
2010-11-30 10:00:00,44.71,44.78,44.63,44.64,1781600.0,32.4478,32.4987,32.3898,32.397,1781600.0
2010-11-30 10:10:00,44.64,44.78,44.63,44.78,1384900.0,32.397,32.4987,32.3898,32.4987,1384900.0
2010-11-30 10:20:00,44.78,44.94,44.76,44.91,1562600.0,32.4987,32.6148,32.4841,32.593,1562600.0
2010-11-30 10:30:00,44.9,44.91,44.78,44.79,967400.0,32.5857,32.593,32.4987,32.5059,967400.0
2010-11-30 10:40:00,44.79,44.83,44.75,44.79,803900.0,32.5059,32.5349,32.4769,32.5059,803900.0
2010-11-30 10:50:00,44.78,44.79,44.69,44.78,735500.0,32.4987,32.5059,32.4333,32.4987,735500.0
2010-11-30 11:00:00,44.78,44.83,44.75,44.79,1057300.0,32.4987,32.5349,32.4769,32.5059,1057300.0
2010-11-30 11:10:00,44.79,44.81,44.69,44.75,2334300.0,32.5059,32.5204,32.4333,32.4769,2334300.0
2010-11-30 11:20:00,44.74,44.81,44.71,44.78,1289900.0,32.4696,32.5204,32.4478,32.4987,1289900.0
2010-11-30 11:30:00,44.77,44.78,44.69,44.76,848100.0,32.4914,32.4987,32.4333,32.4841,848100.0
2010-11-30 11:40:00,44.76,44.83,44.75,44.83,1927000.0,32.4841,32.5349,32.4769,32.5349,1927000.0
2010-11-30 11:50:00,44.83,44.94,44.8,44.92,2133800.0,32.5349,32.6148,32.5132,32.6003,2133800.0
2010-11-30 12:00:00,44.92,44.95,44.88,44.88,916100.0,32.6003,32.622,32.5712,32.5712,916100.0
2010-11-30 12:10:00,44.89,44.92,44.75,44.86,750200.0,32.5785,32.6003,32.4769,32.5567,750200.0
2010-11-30 12:20:00,44.87,44.91,44.85,44.9,302700.0,32.564,32.593,32.5495,32.5857,302700.0
2010-11-30 12:30:00,44.91,44.92,44.84,44.87,554500.0,32.593,32.6003,32.5422,32.564,554500.0
2010-11-30 12:40:00,44.87,44.94,44.84,44.91,662200.0,32.564,32.6148,32.5422,32.593,662200.0
2010-11-30 12:50:00,44.91,44.98,44.91,44.98,2402700.0,32.593,32.6438,32.593,32.6438,2402700.0
2010-11-30 13:00:00,44.97,45.08,44.96,45.07,4585500.0,32.6365,32.7164,32.6293,32.7091,4585500.0
2010-11-30 13:10:00,45.07,45.11,45.04,45.1,1063300.0,32.7091,32.7381,32.6873,32.7309,1063300.0
2010-11-30 13:20:00,45.1,45.15,45.07,45.09,1302500.0,32.7309,32.7672,32.7091,32.7236,1302500.0
2010-11-30 13:30:00,45.08,45.11,45.06,45.08,682500.0,32.7164,32.7381,32.7019,32.7164,682500.0
2010-11-30 13:40:00,45.08,45.09,44.99,45.02,778200.0,32.7164,32.7236,32.6511,32.6728,778200.0
2010-11-30 13:50:00,45.02,45.03,45.0,45.03,499800.0,32.6728,32.6801,32.6583,32.6801,499800.0
2010-11-30 14:00:00,45.02,45.1,45.02,45.08,1051900.0,32.6728,32.7309,32.6728,32.7164,1051900.0
2010-11-30 14:10:00,45.09,45.1,44.99,45.0,1022300.0,32.7236,32.7309,32.6511,32.6583,1022300.0
2010-11-30 14:20:00,45.0,45.03,44.92,44.94,1220800.0,32.6583,32.6801,32.6003,32.6148,1220800.0
2010-11-30 14:30:00,44.94,44.95,44.87,44.9,2096600.0,32.6148,32.622,32.564,32.5857,2096600.0
2010-11-30 14:40:00,44.9,44.93,44.88,44.91,1698200.0,32.5857,32.6075,32.5712,32.593,1698200.0
2010-11-30 14:50:00,44.91,44.95,44.86,44.91,1139900.0,32.593,32.622,32.5567,32.593,1139900.0
2010-11-30 15:00:00,44.9,44.93,44.87,44.87,1081300.0,32.5857,32.6075,32.564,32.564,1081300.0
2010-11-30 15:10:00,44.86,44.89,44.81,44.88,1247900.0,32.5567,32.5785,32.5204,32.5712,1247900.0
2010-11-30 15:20:00,44.88,44.94,44.87,44.88,1928800.0,32.5712,32.6148,32.564,32.5712,1928800.0
2010-11-30 15:30:00,44.89,44.91,44.84,44.86,1504700.0,32.5785,32.593,32.5422,32.5567,1504700.0
2010-11-30 15:40:00,44.86,44.86,44.77,44.79,4577900.0,32.5567,32.5567,32.4914,32.5059,4577900.0
2010-11-30 15:50:00,44.78,44.83,44.73,44.78,5469200.0,32.4987,32.5349,32.4624,32.4987,5469200.0
2010-12-01 09:30:00,45.92,46.0,45.9,45.97,5071200.0,33.326,33.3841,33.3115,33.3623,5071200.0
2010-12-01 09:40:00,45.97,45.98,45.85,45.88,4037000.0,33.3623,33.3695,33.2752,33.297,4037000.0
2010-12-01 09:50:00,45.88,46.01,45.86,46.01,2930900.0,33.297,33.3913,33.2825,33.3913,2930900.0
2010-12-01 10:00:00,46.0,46.03,45.9,45.92,2205500.0,33.3841,33.4058,33.3115,33.326,2205500.0
2010-12-01 10:10:00,45.92,45.94,45.87,45.91,2104900.0,33.326,33.3405,33.2897,33.3187,2104900.0
2010-12-01 10:20:00,45.9,45.92,45.79,45.81,2719300.0,33.3115,33.326,33.2316,33.2462,2719300.0
2010-12-01 10:30:00,45.81,45.82,45.75,45.78,2473700.0,33.2462,33.2534,33.2026,33.2244,2473700.0
2010-12-01 10:40:00,45.79,45.83,45.78,45.82,1311900.0,33.2316,33.2607,33.2244,33.2534,1311900.0
2010-12-01 10:50:00,45.83,45.83,45.77,45.78,1079300.0,33.2607,33.2607,33.2171,33.2244,1079300.0
2010-12-01 11:00:00,45.78,45.8,45.76,45.79,639000.0,33.2244,33.2389,33.2099,33.2316,639000.0
2010-12-01 11:10:00,45.79,45.81,45.76,45.78,1055500.0,33.2316,33.2462,33.2099,33.2244,1055500.0
2010-12-01 11:20:00,45.77,45.81,45.76,45.78,1170300.0,33.2171,33.2462,33.2099,33.2244,1170300.0
2010-12-01 11:30:00,45.78,45.81,45.78,45.78,1408200.0,33.2244,33.2462,33.2244,33.2244,1408200.0
2010-12-01 11:40:00,45.78,45.8,45.78,45.8,994200.0,33.2244,33.2389,33.2244,33.2389,994200.0
2010-12-01 11:50:00,45.8,46.03,45.79,46.02,3248200.0,33.2389,33.4058,33.2316,33.3986,3248200.0
2010-12-01 12:00:00,46.02,46.05,45.97,45.97,1814600.0,33.3986,33.4203,33.3623,33.3623,1814600.0
2010-12-01 12:10:00,45.97,45.99,45.92,45.94,1479800.0,33.3623,33.3768,33.326,33.3405,1479800.0
2010-12-01 12:20:00,45.94,45.98,45.93,45.98,1333300.0,33.3405,33.3695,33.3333,33.3695,1333300.0
2010-12-01 12:30:00,45.98,46.02,45.97,45.98,877800.0,33.3695,33.3986,33.3623,33.3695,877800.0
2010-12-01 12:40:00,45.98,46.03,45.95,46.03,2445200.0,33.3695,33.4058,33.3478,33.4058,2445200.0
2010-12-01 12:50:00,46.04,46.08,46.03,46.04,725700.0,33.4131,33.4421,33.4058,33.4131,725700.0
2010-12-01 13:00:00,46.04,46.1,46.04,46.07,623500.0,33.4131,33.4566,33.4131,33.4349,623500.0
2010-12-01 13:10:00,46.07,46.13,46.01,46.01,1108200.0,33.4349,33.4784,33.3913,33.3913,1108200.0
2010-12-01 13:20:00,46.01,46.04,45.97,45.97,2181100.0,33.3913,33.4131,33.3623,33.3623,2181100.0
2010-12-01 13:30:00,45.97,46.03,45.96,46.03,584000.0,33.3623,33.4058,33.355,33.4058,584000.0
2010-12-01 13:40:00,46.03,46.06,45.98,46.06,358800.0,33.4058,33.4276,33.3695,33.4276,358800.0
2010-12-01 13:50:00,46.05,46.09,46.02,46.09,656100.0,33.4203,33.4494,33.3986,33.4494,656100.0
2010-12-01 14:00:00,46.08,46.11,46.04,46.07,512500.0,33.4421,33.4639,33.4131,33.4349,512500.0
2010-12-01 14:10:00,46.07,46.15,46.06,46.14,996500.0,33.4349,33.4929,33.4276,33.4857,996500.0
2010-12-01 14:20:00,46.15,46.16,46.11,46.12,480900.0,33.4929,33.5002,33.4639,33.4711,480900.0
2010-12-01 14:30:00,46.12,46.16,46.12,46.14,679100.0,33.4711,33.5002,33.4711,33.4857,679100.0
2010-12-01 14:40:00,46.15,46.15,46.11,46.12,1067200.0,33.4929,33.4929,33.4639,33.4711,1067200.0
2010-12-01 14:50:00,46.12,46.15,46.09,46.15,1775600.0,33.4711,33.4929,33.4494,33.4929,1775600.0
2010-12-01 15:00:00,46.15,46.16,46.11,46.12,725100.0,33.4929,33.5002,33.4639,33.4711,725100.0
2010-12-01 15:10:00,46.12,46.13,46.08,46.11,686300.0,33.4711,33.4784,33.4421,33.4639,686300.0
2010-12-01 15:20:00,46.11,46.15,46.1,46.14,718500.0,33.4639,33.4929,33.4566,33.4857,718500.0
2010-12-01 15:30:00,46.15,46.15,46.12,46.13,1209300.0,33.4929,33.4929,33.4711,33.4784,1209300.0
2010-12-01 15:40:00,46.13,46.15,46.07,46.08,3528700.0,33.4784,33.4929,33.4349,33.4421,3528700.0
2010-12-01 15:50:00,46.08,46.09,46.0,46.07,9654100.0,33.4421,33.4494,33.3841,33.4349,9654100.0
2010-12-02 09:30:00,46.21,46.35,46.19,46.35,4216900.0,33.5365,33.6381,33.5219,33.6381,4216900.0
2010-12-02 09:40:00,46.34,46.44,46.34,46.43,3056900.0,33.6308,33.7034,33.6308,33.6961,3056900.0
2010-12-02 09:50:00,46.44,46.55,46.43,46.55,3288100.0,33.7034,33.7832,33.6961,33.7832,3288100.0
2010-12-02 10:00:00,46.55,46.73,46.52,46.67,9294200.0,33.7832,33.9138,33.7614,33.8703,9294200.0
2010-12-02 10:10:00,46.67,46.77,46.67,46.69,3411600.0,33.8703,33.9429,33.8703,33.8848,3411600.0
2010-12-02 10:20:00,46.7,46.78,46.68,46.76,2117500.0,33.8921,33.9501,33.8776,33.9356,2117500.0
2010-12-02 10:30:00,46.76,46.8,46.73,46.77,1135300.0,33.9356,33.9646,33.9138,33.9429,1135300.0
2010-12-02 10:40:00,46.78,46.82,46.73,46.76,2308400.0,33.9501,33.9792,33.9138,33.9356,2308400.0
2010-12-02 10:50:00,46.77,46.8,46.73,46.8,1202000.0,33.9429,33.9646,33.9138,33.9646,1202000.0
2010-12-02 11:00:00,46.8,46.83,46.8,46.81,954300.0,33.9646,33.9864,33.9646,33.9719,954300.0
2010-12-02 11:10:00,46.81,46.9,46.78,46.89,986700.0,33.9719,34.0372,33.9501,34.03,986700.0
2010-12-02 11:20:00,46.89,46.91,46.87,46.9,1196300.0,34.03,34.0445,34.0154,34.0372,1196300.0
2010-12-02 11:30:00,46.9,46.93,46.84,46.84,1575200.0,34.0372,34.059,33.9937,33.9937,1575200.0
2010-12-02 11:40:00,46.85,46.85,46.82,46.84,1033300.0,34.0009,34.0009,33.9792,33.9937,1033300.0
2010-12-02 11:50:00,46.85,46.88,46.83,46.84,1249900.0,34.0009,34.0227,33.9864,33.9937,1249900.0
2010-12-02 12:00:00,46.83,46.84,46.79,46.81,809000.0,33.9864,33.9937,33.9574,33.9719,809000.0
2010-12-02 12:10:00,46.82,46.86,46.81,46.84,223900.0,33.9792,34.0082,33.9719,33.9937,223900.0
2010-12-02 12:20:00,46.84,46.85,46.82,46.83,375400.0,33.9937,34.0009,33.9792,33.9864,375400.0
2010-12-02 12:30:00,46.83,46.88,46.81,46.88,1265900.0,33.9864,34.0227,33.9719,34.0227,1265900.0
2010-12-02 12:40:00,46.87,46.9,46.87,46.89,522000.0,34.0154,34.0372,34.0154,34.03,522000.0
2010-12-02 12:50:00,46.9,46.91,46.84,46.85,508300.0,34.0372,34.0445,33.9937,34.0009,508300.0
2010-12-02 13:00:00,46.85,46.88,46.83,46.85,744300.0,34.0009,34.0227,33.9864,34.0009,744300.0
2010-12-02 13:10:00,46.86,46.86,46.81,46.83,851000.0,34.0082,34.0082,33.9719,33.9864,851000.0
2010-12-02 13:20:00,46.83,46.85,46.77,46.81,1153700.0,33.9864,34.0009,33.9429,33.9719,1153700.0
2010-12-02 13:30:00,46.82,46.84,46.79,46.83,547000.0,33.9792,33.9937,33.9574,33.9864,547000.0
2010-12-02 13:40:00,46.83,46.86,46.81,46.86,1273800.0,33.9864,34.0082,33.9719,34.0082,1273800.0
2010-12-02 13:50:00,46.86,46.88,46.84,46.86,408400.0,34.0082,34.0227,33.9937,34.0082,408400.0
2010-12-02 14:00:00,46.87,46.91,46.86,46.91,475500.0,34.0154,34.0445,34.0082,34.0445,475500.0
2010-12-02 14:10:00,46.91,46.95,46.9,46.94,578300.0,34.0445,34.0735,34.0372,34.0663,578300.0
2010-12-02 14:20:00,46.94,46.98,46.93,46.95,1191900.0,34.0663,34.0953,34.059,34.0735,1191900.0
2010-12-02 14:30:00,46.96,46.96,46.93,46.94,440800.0,34.0808,34.0808,34.059,34.0663,440800.0
2010-12-02 14:40:00,46.95,46.96,46.92,46.94,664600.0,34.0735,34.0808,34.0517,34.0663,664600.0
2010-12-02 14:50:00,46.94,46.94,46.89,46.89,607500.0,34.0663,34.0663,34.03,34.03,607500.0
2010-12-02 15:00:00,46.89,46.92,46.87,46.92,785700.0,34.03,34.0517,34.0154,34.0517,785700.0
2010-12-02 15:10:00,46.92,46.92,46.89,46.9,546500.0,34.0517,34.0517,34.03,34.0372,546500.0
2010-12-02 15:20:00,46.9,46.94,46.89,46.93,1387100.0,34.0372,34.0663,34.03,34.059,1387100.0
2010-12-02 15:30:00,46.94,46.94,46.9,46.91,1105600.0,34.0663,34.0663,34.0372,34.0445,1105600.0
2010-12-02 15:40:00,46.92,46.92,46.87,46.9,2014500.0,34.0517,34.0517,34.0154,34.0372,2014500.0
2010-12-02 15:50:00,46.91,46.97,46.9,46.96,8897700.0,34.0445,34.088,34.0372,34.0808,8897700.0
2010-12-03 09:30:00,46.57,46.8,46.57,46.78,4536600.0,33.7977,33.9646,33.7977,33.9501,4536600.0
2010-12-03 09:40:00,46.79,46.88,46.79,46.85,1940600.0,33.9574,34.0227,33.9574,34.0009,1940600.0
2010-12-03 09:50:00,46.86,46.88,46.77,46.81,1416800.0,34.0082,34.0227,33.9429,33.9719,1416800.0
2010-12-03 10:00:00,46.81,46.97,46.81,46.9,2840200.0,33.9719,34.088,33.9719,34.0372,2840200.0
2010-12-03 10:10:00,46.91,46.92,46.82,46.92,1249700.0,34.0445,34.0517,33.9792,34.0517,1249700.0
2010-12-03 10:20:00,46.92,46.93,46.84,46.9,1246600.0,34.0517,34.059,33.9937,34.0372,1246600.0
2010-12-03 10:30:00,46.91,47.01,46.9,46.96,543900.0,34.0445,34.1171,34.0372,34.0808,543900.0
2010-12-03 10:40:00,46.95,46.99,46.93,46.94,1014800.0,34.0735,34.1025,34.059,34.0663,1014800.0
2010-12-03 10:50:00,46.94,47.01,46.94,46.99,1291700.0,34.0663,34.1171,34.0663,34.1025,1291700.0
2010-12-03 11:00:00,46.99,47.02,46.96,47.0,814900.0,34.1025,34.1243,34.0808,34.1098,814900.0
2010-12-03 11:10:00,47.0,47.0,46.95,46.97,801200.0,34.1098,34.1098,34.0735,34.088,801200.0
2010-12-03 11:20:00,46.97,47.0,46.94,46.94,666400.0,34.088,34.1098,34.0663,34.0663,666400.0
2010-12-03 11:30:00,46.94,46.96,46.89,46.91,1029000.0,34.0663,34.0808,34.03,34.0445,1029000.0
2010-12-03 11:40:00,46.9,46.94,46.9,46.93,406500.0,34.0372,34.0663,34.0372,34.059,406500.0
2010-12-03 11:50:00,46.94,46.94,46.87,46.9,663000.0,34.0663,34.0663,34.0154,34.0372,663000.0
2010-12-03 12:00:00,46.9,46.95,46.9,46.93,287200.0,34.0372,34.0735,34.0372,34.059,287200.0
2010-12-03 12:10:00,46.93,46.95,46.91,46.92,392000.0,34.059,34.0735,34.0445,34.0517,392000.0
2010-12-03 12:20:00,46.93,46.96,46.91,46.94,367000.0,34.059,34.0808,34.0445,34.0663,367000.0
2010-12-03 12:30:00,46.94,46.97,46.91,46.97,229500.0,34.0663,34.088,34.0445,34.088,229500.0
2010-12-03 12:40:00,46.97,46.99,46.93,46.97,467700.0,34.088,34.1025,34.059,34.088,467700.0
2010-12-03 12:50:00,46.96,46.97,46.94,46.95,486000.0,34.0808,34.088,34.0663,34.0735,486000.0
2010-12-03 13:00:00,46.96,46.99,46.95,46.97,258900.0,34.0808,34.1025,34.0735,34.088,258900.0
2010-12-03 13:10:00,46.97,47.0,46.96,46.98,218900.0,34.088,34.1098,34.0808,34.0953,218900.0
2010-12-03 13:20:00,46.97,47.0,46.96,46.97,269300.0,34.088,34.1098,34.0808,34.088,269300.0
2010-12-03 13:30:00,46.97,46.97,46.92,46.92,613100.0,34.088,34.088,34.0517,34.0517,613100.0
2010-12-03 13:40:00,46.92,46.96,46.91,46.95,324500.0,34.0517,34.0808,34.0445,34.0735,324500.0
2010-12-03 13:50:00,46.95,46.98,46.94,46.96,404500.0,34.0735,34.0953,34.0663,34.0808,404500.0
2010-12-03 14:00:00,46.96,46.99,46.9,46.93,533300.0,34.0808,34.1025,34.0372,34.059,533300.0
2010-12-03 14:10:00,46.93,46.95,46.91,46.94,879100.0,34.059,34.0735,34.0445,34.0663,879100.0
2010-12-03 14:20:00,46.94,46.95,46.89,46.92,929400.0,34.0663,34.0735,34.03,34.0517,929400.0
2010-12-03 14:30:00,46.92,46.97,46.91,46.97,409400.0,34.0517,34.088,34.0445,34.088,409400.0
2010-12-03 14:40:00,46.97,47.0,46.95,46.99,583300.0,34.088,34.1098,34.0735,34.1025,583300.0
2010-12-03 14:50:00,46.99,47.03,46.98,47.03,841700.0,34.1025,34.1316,34.0953,34.1316,841700.0
2010-12-03 15:00:00,47.03,47.04,46.99,47.01,645200.0,34.1316,34.1388,34.1025,34.1171,645200.0
2010-12-03 15:10:00,47.0,47.02,46.99,47.01,341200.0,34.1098,34.1243,34.1025,34.1171,341200.0
2010-12-03 15:20:00,47.01,47.05,47.0,47.05,396800.0,34.1171,34.1461,34.1098,34.1461,396800.0
2010-12-03 15:30:00,47.05,47.12,47.02,47.12,1412000.0,34.1461,34.1969,34.1243,34.1969,1412000.0
2010-12-03 15:40:00,47.12,47.21,47.11,47.2,2254200.0,34.1969,34.2622,34.1896,34.2549,2254200.0
2010-12-03 15:50:00,47.2,47.2,46.95,47.13,4646100.0,34.2549,34.2549,34.0735,34.2041,4646100.0
2010-12-06 09:30:00,46.85,46.97,46.85,46.97,2031200.0,34.0009,34.088,34.0009,34.088,2031200.0
2010-12-06 09:40:00,46.96,46.97,46.9,46.92,1478800.0,34.0808,34.088,34.0372,34.0517,1478800.0
2010-12-06 09:50:00,46.92,46.93,46.88,46.91,1053200.0,34.0517,34.059,34.0227,34.0445,1053200.0
2010-12-06 10:00:00,46.9,46.93,46.89,46.9,1688800.0,34.0372,34.059,34.03,34.0372,1688800.0
2010-12-06 10:10:00,46.9,46.94,46.86,46.92,1608800.0,34.0372,34.0663,34.0082,34.0517,1608800.0
2010-12-06 10:20:00,46.91,47.01,46.89,47.0,1116300.0,34.0445,34.1171,34.03,34.1098,1116300.0
2010-12-06 10:30:00,47.0,47.02,46.91,46.94,1549400.0,34.1098,34.1243,34.0445,34.0663,1549400.0
2010-12-06 10:40:00,46.93,46.94,46.89,46.93,1156700.0,34.059,34.0663,34.03,34.059,1156700.0
2010-12-06 10:50:00,46.93,46.93,46.86,46.9,960300.0,34.059,34.059,34.0082,34.0372,960300.0
2010-12-06 11:00:00,46.9,46.93,46.88,46.92,577100.0,34.0372,34.059,34.0227,34.0517,577100.0
2010-12-06 11:10:00,46.93,46.95,46.89,46.89,1098800.0,34.059,34.0735,34.03,34.03,1098800.0
2010-12-06 11:20:00,46.89,46.9,46.84,46.9,656800.0,34.03,34.0372,33.9937,34.0372,656800.0
2010-12-06 11:30:00,46.9,46.9,46.83,46.84,547700.0,34.0372,34.0372,33.9864,33.9937,547700.0
2010-12-06 11:40:00,46.84,46.91,46.83,46.85,1030200.0,33.9937,34.0445,33.9864,34.0009,1030200.0
2010-12-06 11:50:00,46.85,46.89,46.83,46.89,672800.0,34.0009,34.03,33.9864,34.03,672800.0
2010-12-06 12:00:00,46.89,46.93,46.89,46.9,795300.0,34.03,34.059,34.03,34.0372,795300.0
2010-12-06 12:10:00,46.9,46.92,46.87,46.88,578600.0,34.0372,34.0517,34.0154,34.0227,578600.0
2010-12-06 12:20:00,46.88,46.88,46.84,46.86,331500.0,34.0227,34.0227,33.9937,34.0082,331500.0
2010-12-06 12:30:00,46.86,46.9,46.85,46.88,416400.0,34.0082,34.0372,34.0009,34.0227,416400.0
2010-12-06 12:40:00,46.89,46.91,46.87,46.88,623000.0,34.03,34.0445,34.0154,34.0227,623000.0
2010-12-06 12:50:00,46.88,46.9,46.85,46.89,331100.0,34.0227,34.0372,34.0009,34.03,331100.0
2010-12-06 13:00:00,46.89,46.92,46.89,46.9,871000.0,34.03,34.0517,34.03,34.0372,871000.0
2010-12-06 13:10:00,46.9,46.92,46.87,46.89,254800.0,34.0372,34.0517,34.0154,34.03,254800.0
2010-12-06 13:20:00,46.89,46.93,46.88,46.91,493000.0,34.03,34.059,34.0227,34.0445,493000.0
2010-12-06 13:30:00,46.92,46.95,46.9,46.94,2491800.0,34.0517,34.0735,34.0372,34.0663,2491800.0
2010-12-06 13:40:00,46.94,47.04,46.94,47.02,1430200.0,34.0663,34.1388,34.0663,34.1243,1430200.0
2010-12-06 13:50:00,47.03,47.05,47.02,47.04,822000.0,34.1316,34.1461,34.1243,34.1388,822000.0
2010-12-06 14:00:00,47.03,47.04,47.01,47.03,424500.0,34.1316,34.1388,34.1171,34.1316,424500.0
2010-12-06 14:10:00,47.03,47.06,47.0,47.05,1822300.0,34.1316,34.1533,34.1098,34.1461,1822300.0
2010-12-06 14:20:00,47.05,47.06,47.01,47.02,1004100.0,34.1461,34.1533,34.1171,34.1243,1004100.0
2010-12-06 14:30:00,47.01,47.09,47.01,47.07,529400.0,34.1171,34.1751,34.1171,34.1606,529400.0
2010-12-06 14:40:00,47.07,47.09,47.06,47.08,578400.0,34.1606,34.1751,34.1533,34.1679,578400.0
2010-12-06 14:50:00,47.08,47.09,47.06,47.06,225500.0,34.1679,34.1751,34.1533,34.1533,225500.0
2010-12-06 15:00:00,47.06,47.07,47.04,47.06,542800.0,34.1533,34.1606,34.1388,34.1533,542800.0
2010-12-06 15:10:00,47.06,47.07,47.05,47.06,279900.0,34.1533,34.1606,34.1461,34.1533,279900.0
2010-12-06 15:20:00,47.06,47.09,47.05,47.05,475800.0,34.1533,34.1751,34.1461,34.1461,475800.0
2010-12-06 15:30:00,47.06,47.07,47.04,47.07,544600.0,34.1533,34.1606,34.1388,34.1606,544600.0
2010-12-06 15:40:00,47.06,47.13,47.06,47.11,1533900.0,34.1533,34.2041,34.1533,34.1896,1533900.0
2010-12-06 15:50:00,47.11,47.12,47.04,47.08,5825900.0,34.1896,34.1969,34.1388,34.1679,5825900.0
2010-12-07 09:30:00,47.59,47.61,47.45,47.46,3999800.0,34.538,34.5525,34.4364,34.4436,3999800.0
2010-12-07 09:40:00,47.45,47.49,47.41,47.43,1848900.0,34.4364,34.4654,34.4073,34.4219,1848900.0
2010-12-07 09:50:00,47.42,47.44,47.36,47.36,1216300.0,34.4146,34.4291,34.3711,34.3711,1216300.0
2010-12-07 10:00:00,47.36,47.38,47.26,47.28,1865000.0,34.3711,34.3856,34.2985,34.313,1865000.0
2010-12-07 10:10:00,47.27,47.36,47.26,47.35,1286400.0,34.3057,34.3711,34.2985,34.3638,1286400.0
2010-12-07 10:20:00,47.35,47.37,47.25,47.26,1525600.0,34.3638,34.3783,34.2912,34.2985,1525600.0
2010-12-07 10:30:00,47.26,47.26,47.19,47.23,1245700.0,34.2985,34.2985,34.2477,34.2767,1245700.0
2010-12-07 10:40:00,47.23,47.3,47.22,47.29,762600.0,34.2767,34.3275,34.2695,34.3203,762600.0
2010-12-07 10:50:00,47.29,47.33,47.26,47.3,1118100.0,34.3203,34.3493,34.2985,34.3275,1118100.0
2010-12-07 11:00:00,47.29,47.3,47.21,47.23,1038400.0,34.3203,34.3275,34.2622,34.2767,1038400.0
2010-12-07 11:10:00,47.23,47.28,47.22,47.24,731900.0,34.2767,34.313,34.2695,34.284,731900.0
2010-12-07 11:20:00,47.25,47.26,47.18,47.22,966200.0,34.2912,34.2985,34.2404,34.2695,966200.0
2010-12-07 11:30:00,47.21,47.26,47.19,47.25,631100.0,34.2622,34.2985,34.2477,34.2912,631100.0
2010-12-07 11:40:00,47.25,47.3,47.24,47.26,1075400.0,34.2912,34.3275,34.284,34.2985,1075400.0
2010-12-07 11:50:00,47.25,47.27,47.2,47.2,921700.0,34.2912,34.3057,34.2549,34.2549,921700.0
2010-12-07 12:00:00,47.21,47.22,47.13,47.13,600100.0,34.2622,34.2695,34.2041,34.2041,600100.0
2010-12-07 12:10:00,47.13,47.17,47.1,47.12,1124600.0,34.2041,34.2332,34.1824,34.1969,1124600.0
2010-12-07 12:20:00,47.11,47.18,47.1,47.17,991600.0,34.1896,34.2404,34.1824,34.2332,991600.0
2010-12-07 12:30:00,47.17,47.22,47.14,47.22,2029000.0,34.2332,34.2695,34.2114,34.2695,2029000.0
2010-12-07 12:40:00,47.22,47.24,47.2,47.22,1072000.0,34.2695,34.284,34.2549,34.2695,1072000.0
2010-12-07 12:50:00,47.22,47.25,47.19,47.24,1048200.0,34.2695,34.2912,34.2477,34.284,1048200.0
2010-12-07 13:00:00,47.24,47.28,47.23,47.26,566000.0,34.284,34.313,34.2767,34.2985,566000.0
2010-12-07 13:10:00,47.26,47.26,47.19,47.21,574300.0,34.2985,34.2985,34.2477,34.2622,574300.0
2010-12-07 13:20:00,47.21,47.27,47.2,47.25,893400.0,34.2622,34.3057,34.2549,34.2912,893400.0
2010-12-07 13:30:00,47.25,47.25,47.19,47.22,433900.0,34.2912,34.2912,34.2477,34.2695,433900.0
2010-12-07 13:40:00,47.22,47.27,47.2,47.27,327500.0,34.2695,34.3057,34.2549,34.3057,327500.0
2010-12-07 13:50:00,47.27,47.27,47.22,47.22,688200.0,34.3057,34.3057,34.2695,34.2695,688200.0
2010-12-07 14:00:00,47.22,47.27,47.21,47.22,2544800.0,34.2695,34.3057,34.2622,34.2695,2544800.0
2010-12-07 14:10:00,47.21,47.23,47.19,47.21,1203300.0,34.2622,34.2767,34.2477,34.2622,1203300.0
2010-12-07 14:20:00,47.2,47.25,47.2,47.21,1334400.0,34.2549,34.2912,34.2549,34.2622,1334400.0
2010-12-07 14:30:00,47.22,47.28,47.21,47.25,600600.0,34.2695,34.313,34.2622,34.2912,600600.0
2010-12-07 14:40:00,47.25,47.27,47.22,47.22,439800.0,34.2912,34.3057,34.2695,34.2695,439800.0
2010-12-07 14:50:00,47.23,47.23,47.04,47.06,1849000.0,34.2767,34.2767,34.1388,34.1533,1849000.0
2010-12-07 15:00:00,47.06,47.09,47.01,47.06,2142900.0,34.1533,34.1751,34.1171,34.1533,2142900.0
2010-12-07 15:10:00,47.06,47.08,46.94,46.98,1740600.0,34.1533,34.1679,34.0663,34.0953,1740600.0
2010-12-07 15:20:00,46.98,46.99,46.87,46.96,2886700.0,34.0953,34.1025,34.0154,34.0808,2886700.0
2010-12-07 15:30:00,46.96,46.97,46.9,46.96,3186700.0,34.0808,34.088,34.0372,34.0808,3186700.0
2010-12-07 15:40:00,46.96,46.97,46.83,46.89,3200300.0,34.0808,34.088,33.9864,34.03,3200300.0
2010-12-07 15:50:00,46.89,46.92,46.83,46.86,5578700.0,34.03,34.0517,33.9864,34.0082,5578700.0
2010-12-08 09:30:00,46.75,46.8,46.74,46.78,2273900.0,33.9284,33.9646,33.9211,33.9501,2273900.0
2010-12-08 09:40:00,46.78,46.87,46.77,46.82,1716000.0,33.9501,34.0154,33.9429,33.9792,1716000.0
2010-12-08 09:50:00,46.82,46.84,46.72,46.74,1973400.0,33.9792,33.9937,33.9066,33.9211,1973400.0
2010-12-08 10:00:00,46.74,46.74,46.59,46.63,1567400.0,33.9211,33.9211,33.8122,33.8413,1567400.0
2010-12-08 10:10:00,46.63,46.63,46.48,46.49,1864100.0,33.8413,33.8413,33.7324,33.7397,1864100.0
2010-12-08 10:20:00,46.48,46.49,46.43,46.45,2809800.0,33.7324,33.7397,33.6961,33.7106,2809800.0
2010-12-08 10:30:00,46.45,46.45,46.31,46.32,3281100.0,33.7106,33.7106,33.609,33.6163,3281100.0
2010-12-08 10:40:00,46.32,46.37,46.28,46.33,3049100.0,33.6163,33.6526,33.5873,33.6235,3049100.0
2010-12-08 10:50:00,46.33,46.43,46.29,46.41,1697400.0,33.6235,33.6961,33.5945,33.6816,1697400.0
2010-12-08 11:00:00,46.42,46.48,46.39,46.47,1103600.0,33.6889,33.7324,33.6671,33.7252,1103600.0
2010-12-08 11:10:00,46.47,46.49,46.42,46.42,744000.0,33.7252,33.7397,33.6889,33.6889,744000.0
2010-12-08 11:20:00,46.43,46.47,46.41,46.43,811700.0,33.6961,33.7252,33.6816,33.6961,811700.0
2010-12-08 11:30:00,46.43,46.44,46.36,46.38,498600.0,33.6961,33.7034,33.6453,33.6598,498600.0
2010-12-08 11:40:00,46.38,46.47,46.37,46.47,729300.0,33.6598,33.7252,33.6526,33.7252,729300.0
2010-12-08 11:50:00,46.47,46.51,46.45,46.48,456500.0,33.7252,33.7542,33.7106,33.7324,456500.0
2010-12-08 12:00:00,46.48,46.5,46.46,46.48,556500.0,33.7324,33.7469,33.7179,33.7324,556500.0
2010-12-08 12:10:00,46.47,46.49,46.44,46.45,349400.0,33.7252,33.7397,33.7034,33.7106,349400.0
2010-12-08 12:20:00,46.45,46.48,46.44,46.46,295100.0,33.7106,33.7324,33.7034,33.7179,295100.0
2010-12-08 12:30:00,46.46,46.46,46.39,46.41,488100.0,33.7179,33.7179,33.6671,33.6816,488100.0
2010-12-08 12:40:00,46.41,46.42,46.36,46.37,404000.0,33.6816,33.6889,33.6453,33.6526,404000.0
2010-12-08 12:50:00,46.37,46.38,46.32,46.37,863300.0,33.6526,33.6598,33.6163,33.6526,863300.0
2010-12-08 13:00:00,46.37,46.45,46.36,46.42,1793800.0,33.6526,33.7106,33.6453,33.6889,1793800.0
2010-12-08 13:10:00,46.41,46.48,46.39,46.4,722400.0,33.6816,33.7324,33.6671,33.6744,722400.0
2010-12-08 13:20:00,46.41,46.44,46.37,46.42,837700.0,33.6816,33.7034,33.6526,33.6889,837700.0
2010-12-08 13:30:00,46.42,46.49,46.42,46.49,365400.0,33.6889,33.7397,33.6889,33.7397,365400.0
2010-12-08 13:40:00,46.48,46.54,46.48,46.48,513300.0,33.7324,33.776,33.7324,33.7324,513300.0
2010-12-08 13:50:00,46.48,46.49,46.46,46.47,328600.0,33.7324,33.7397,33.7179,33.7252,328600.0
2010-12-08 14:00:00,46.48,46.48,46.43,46.47,343100.0,33.7324,33.7324,33.6961,33.7252,343100.0
2010-12-08 14:10:00,46.47,46.53,46.47,46.53,448000.0,33.7252,33.7687,33.7252,33.7687,448000.0
2010-12-08 14:20:00,46.53,46.54,46.49,46.51,569300.0,33.7687,33.776,33.7397,33.7542,569300.0
2010-12-08 14:30:00,46.5,46.59,46.5,46.57,388500.0,33.7469,33.8122,33.7469,33.7977,388500.0
2010-12-08 14:40:00,46.58,46.59,46.51,46.52,1213200.0,33.805,33.8122,33.7542,33.7614,1213200.0
2010-12-08 14:50:00,46.52,46.55,46.5,46.5,404000.0,33.7614,33.7832,33.7469,33.7469,404000.0
2010-12-08 15:00:00,46.49,46.53,46.48,46.48,382800.0,33.7397,33.7687,33.7324,33.7324,382800.0
2010-12-08 15:10:00,46.48,46.49,46.42,46.43,491000.0,33.7324,33.7397,33.6889,33.6961,491000.0
2010-12-08 15:20:00,46.42,46.46,46.42,46.42,516300.0,33.6889,33.7179,33.6889,33.6889,516300.0
2010-12-08 15:30:00,46.42,46.47,46.41,46.44,799500.0,33.6889,33.7252,33.6816,33.7034,799500.0
2010-12-08 15:40:00,46.44,46.5,46.43,46.48,1681200.0,33.7034,33.7469,33.6961,33.7324,1681200.0
2010-12-08 15:50:00,46.48,46.57,46.47,46.53,3700600.0,33.7324,33.7977,33.7252,33.7687,3700600.0
2010-12-09 09:30:00,46.72,46.76,46.59,46.6,2859700.0,33.9066,33.9356,33.8122,33.8195,2859700.0
2010-12-09 09:40:00,46.59,46.63,46.55,46.59,1971800.0,33.8122,33.8413,33.7832,33.8122,1971800.0
2010-12-09 09:50:00,46.59,46.68,46.57,46.65,2282700.0,33.8122,33.8776,33.7977,33.8558,2282700.0
2010-12-09 10:00:00,46.66,46.67,46.54,46.55,1323200.0,33.863,33.8703,33.776,33.7832,1323200.0
2010-12-09 10:10:00,46.55,46.56,46.46,46.46,1826200.0,33.7832,33.7905,33.7179,33.7179,1826200.0
2010-12-09 10:20:00,46.45,46.46,46.41,46.46,1411900.0,33.7106,33.7179,33.6816,33.7179,1411900.0
2010-12-09 10:30:00,46.46,46.51,46.45,46.47,809000.0,33.7179,33.7542,33.7106,33.7252,809000.0
2010-12-09 10:40:00,46.47,46.47,46.43,46.43,717700.0,33.7252,33.7252,33.6961,33.6961,717700.0
2010-12-09 10:50:00,46.43,46.44,46.32,46.37,2615300.0,33.6961,33.7034,33.6163,33.6526,2615300.0
2010-12-09 11:00:00,46.36,46.44,46.35,46.43,1541600.0,33.6453,33.7034,33.6381,33.6961,1541600.0
2010-12-09 11:10:00,46.44,46.48,46.42,46.42,1349400.0,33.7034,33.7324,33.6889,33.6889,1349400.0
2010-12-09 11:20:00,46.42,46.43,46.39,46.39,610200.0,33.6889,33.6961,33.6671,33.6671,610200.0
2010-12-09 11:30:00,46.4,46.43,46.36,46.38,1583200.0,33.6744,33.6961,33.6453,33.6598,1583200.0
2010-12-09 11:40:00,46.38,46.39,46.27,46.27,1775200.0,33.6598,33.6671,33.58,33.58,1775200.0
2010-12-09 11:50:00,46.28,46.36,46.25,46.34,2481300.0,33.5873,33.6453,33.5655,33.6308,2481300.0
2010-12-09 12:00:00,46.35,46.36,46.32,46.32,1018000.0,33.6381,33.6453,33.6163,33.6163,1018000.0
2010-12-09 12:10:00,46.32,46.33,46.25,46.26,1585000.0,33.6163,33.6235,33.5655,33.5727,1585000.0
2010-12-09 12:20:00,46.26,46.3,46.25,46.28,481200.0,33.5727,33.6018,33.5655,33.5873,481200.0
2010-12-09 12:30:00,46.29,46.31,46.27,46.31,1001800.0,33.5945,33.609,33.58,33.609,1001800.0
2010-12-09 12:40:00,46.31,46.35,46.3,46.34,635400.0,33.609,33.6381,33.6018,33.6308,635400.0
2010-12-09 12:50:00,46.35,46.37,46.34,46.36,345900.0,33.6381,33.6526,33.6308,33.6453,345900.0
2010-12-09 13:00:00,46.36,46.45,46.35,46.43,1168700.0,33.6453,33.7106,33.6381,33.6961,1168700.0
2010-12-09 13:10:00,46.43,46.46,46.42,46.42,604700.0,33.6961,33.7179,33.6889,33.6889,604700.0
2010-12-09 13:20:00,46.42,46.43,46.38,46.4,642600.0,33.6889,33.6961,33.6598,33.6744,642600.0
2010-12-09 13:30:00,46.4,46.42,46.34,46.35,1148800.0,33.6744,33.6889,33.6308,33.6381,1148800.0
2010-12-09 13:40:00,46.35,46.37,46.34,46.36,366300.0,33.6381,33.6526,33.6308,33.6453,366300.0
2010-12-09 13:50:00,46.36,46.38,46.34,46.38,1247200.0,33.6453,33.6598,33.6308,33.6598,1247200.0
2010-12-09 14:00:00,46.37,46.38,46.28,46.29,1298100.0,33.6526,33.6598,33.5873,33.5945,1298100.0
2010-12-09 14:10:00,46.3,46.32,46.27,46.31,1248300.0,33.6018,33.6163,33.58,33.609,1248300.0
2010-12-09 14:20:00,46.3,46.33,46.28,46.31,603700.0,33.6018,33.6235,33.5873,33.609,603700.0
2010-12-09 14:30:00,46.31,46.31,46.28,46.28,557400.0,33.609,33.609,33.5873,33.5873,557400.0
2010-12-09 14:40:00,46.28,46.3,46.27,46.27,802500.0,33.5873,33.6018,33.58,33.58,802500.0
2010-12-09 14:50:00,46.27,46.32,46.26,46.29,610500.0,33.58,33.6163,33.5727,33.5945,610500.0
2010-12-09 15:00:00,46.31,46.32,46.27,46.32,835800.0,33.609,33.6163,33.58,33.6163,835800.0
2010-12-09 15:10:00,46.32,46.36,46.31,46.35,815600.0,33.6163,33.6453,33.609,33.6381,815600.0
2010-12-09 15:20:00,46.35,46.36,46.32,46.34,1118000.0,33.6381,33.6453,33.6163,33.6308,1118000.0
2010-12-09 15:30:00,46.33,46.35,46.32,46.35,1547300.0,33.6235,33.6381,33.6163,33.6381,1547300.0
2010-12-09 15:40:00,46.35,46.43,46.34,46.39,2982400.0,33.6381,33.6961,33.6308,33.6671,2982400.0
2010-12-09 15:50:00,46.39,46.41,46.34,46.39,6758300.0,33.6671,33.6816,33.6308,33.6671,6758300.0
2010-12-10 09:30:00,46.4,46.49,46.4,46.44,3396500.0,33.6744,33.7397,33.6744,33.7034,3396500.0
2010-12-10 09:40:00,46.44,46.46,46.39,46.4,1935600.0,33.7034,33.7179,33.6671,33.6744,1935600.0
2010-12-10 09:50:00,46.41,46.47,46.37,46.37,1620700.0,33.6816,33.7252,33.6526,33.6526,1620700.0
2010-12-10 10:00:00,46.37,46.38,46.3,46.32,2208000.0,33.6526,33.6598,33.6018,33.6163,2208000.0
2010-12-10 10:10:00,46.32,46.33,46.25,46.28,1459800.0,33.6163,33.6235,33.5655,33.5873,1459800.0
2010-12-10 10:20:00,46.29,46.32,46.27,46.31,461200.0,33.5945,33.6163,33.58,33.609,461200.0
2010-12-10 10:30:00,46.31,46.32,46.25,46.26,951200.0,33.609,33.6163,33.5655,33.5727,951200.0
2010-12-10 10:40:00,46.26,46.33,46.24,46.3,948900.0,33.5727,33.6235,33.5582,33.6018,948900.0
2010-12-10 10:50:00,46.29,46.33,46.29,46.3,1296000.0,33.5945,33.6235,33.5945,33.6018,1296000.0
2010-12-10 11:00:00,46.3,46.38,46.29,46.35,1093900.0,33.6018,33.6598,33.5945,33.6381,1093900.0
2010-12-10 11:10:00,46.36,46.36,46.32,46.33,538800.0,33.6453,33.6453,33.6163,33.6235,538800.0
2010-12-10 11:20:00,46.33,46.35,46.3,46.31,330600.0,33.6235,33.6381,33.6018,33.609,330600.0
2010-12-10 11:30:00,46.31,46.34,46.31,46.33,617100.0,33.609,33.6308,33.609,33.6235,617100.0
2010-12-10 11:40:00,46.32,46.37,46.31,46.36,372500.0,33.6163,33.6526,33.609,33.6453,372500.0
2010-12-10 11:50:00,46.37,46.42,46.35,46.41,635700.0,33.6526,33.6889,33.6381,33.6816,635700.0
2010-12-10 12:00:00,46.42,46.44,46.4,46.43,958800.0,33.6889,33.7034,33.6744,33.6961,958800.0
2010-12-10 12:10:00,46.43,46.45,46.42,46.42,532000.0,33.6961,33.7106,33.6889,33.6889,532000.0
2010-12-10 12:20:00,46.42,46.44,46.39,46.43,191900.0,33.6889,33.7034,33.6671,33.6961,191900.0
2010-12-10 12:30:00,46.44,46.46,46.43,46.46,167300.0,33.7034,33.7179,33.6961,33.7179,167300.0
2010-12-10 12:40:00,46.46,46.5,46.44,46.48,690200.0,33.7179,33.7469,33.7034,33.7324,690200.0
2010-12-10 12:50:00,46.48,46.49,46.46,46.47,269200.0,33.7324,33.7397,33.7179,33.7252,269200.0
2010-12-10 13:00:00,46.47,46.48,46.45,46.46,351200.0,33.7252,33.7324,33.7106,33.7179,351200.0
2010-12-10 13:10:00,46.47,46.48,46.45,46.46,202400.0,33.7252,33.7324,33.7106,33.7179,202400.0
2010-12-10 13:20:00,46.46,46.51,46.45,46.51,2251300.0,33.7179,33.7542,33.7106,33.7542,2251300.0
2010-12-10 13:30:00,46.51,46.54,46.5,46.54,720600.0,33.7542,33.776,33.7469,33.776,720600.0
2010-12-10 13:40:00,46.54,46.56,46.51,46.56,726600.0,33.776,33.7905,33.7542,33.7905,726600.0
2010-12-10 13:50:00,46.55,46.58,46.54,46.57,661800.0,33.7832,33.805,33.776,33.7977,661800.0
2010-12-10 14:00:00,46.57,46.57,46.52,46.54,2009600.0,33.7977,33.7977,33.7614,33.776,2009600.0
2010-12-10 14:10:00,46.54,46.55,46.52,46.52,803900.0,33.776,33.7832,33.7614,33.7614,803900.0
2010-12-10 14:20:00,46.53,46.54,46.47,46.47,1795400.0,33.7687,33.776,33.7252,33.7252,1795400.0
2010-12-10 14:30:00,46.47,46.52,46.46,46.51,917800.0,33.7252,33.7614,33.7179,33.7542,917800.0
2010-12-10 14:40:00,46.51,46.53,46.5,46.53,210900.0,33.7542,33.7687,33.7469,33.7687,210900.0
2010-12-10 14:50:00,46.53,46.53,46.5,46.52,534800.0,33.7687,33.7687,33.7469,33.7614,534800.0
2010-12-10 15:00:00,46.51,46.52,46.47,46.49,1517000.0,33.7542,33.7614,33.7252,33.7397,1517000.0
2010-12-10 15:10:00,46.49,46.49,46.45,46.46,553400.0,33.7397,33.7397,33.7106,33.7179,553400.0
2010-12-10 15:20:00,46.46,46.49,46.45,46.49,674300.0,33.7179,33.7397,33.7106,33.7397,674300.0
2010-12-10 15:30:00,46.49,46.53,46.48,46.51,1091300.0,33.7397,33.7687,33.7324,33.7542,1091300.0
2010-12-10 15:40:00,46.5,46.54,46.49,46.53,1296600.0,33.7469,33.776,33.7397,33.7687,1296600.0
2010-12-10 15:50:00,46.53,46.59,46.53,46.58,3287600.0,33.7687,33.8122,33.7687,33.805,3287600.0
2010-12-13 09:30:00,46.87,46.88,46.77,46.77,2687600.0,34.0154,34.0227,33.9429,33.9429,2687600.0
2010-12-13 09:40:00,46.78,46.79,46.74,46.78,1226900.0,33.9501,33.9574,33.9211,33.9501,1226900.0
2010-12-13 09:50:00,46.78,46.8,46.75,46.76,936500.0,33.9501,33.9646,33.9284,33.9356,936500.0
2010-12-13 10:00:00,46.76,46.86,46.76,46.83,1197600.0,33.9356,34.0082,33.9356,33.9864,1197600.0
2010-12-13 10:10:00,46.83,46.89,46.81,46.89,1625600.0,33.9864,34.03,33.9719,34.03,1625600.0
2010-12-13 10:20:00,46.88,46.91,46.85,46.86,864300.0,34.0227,34.0445,34.0009,34.0082,864300.0
2010-12-13 10:30:00,46.86,46.91,46.86,46.9,2497600.0,34.0082,34.0445,34.0082,34.0372,2497600.0
2010-12-13 10:40:00,46.9,46.97,46.86,46.95,1724300.0,34.0372,34.088,34.0082,34.0735,1724300.0
2010-12-13 10:50:00,46.95,46.99,46.94,46.99,1309200.0,34.0735,34.1025,34.0663,34.1025,1309200.0
2010-12-13 11:00:00,46.98,47.0,46.96,47.0,1173800.0,34.0953,34.1098,34.0808,34.1098,1173800.0
2010-12-13 11:10:00,46.99,47.02,46.96,47.0,785100.0,34.1025,34.1243,34.0808,34.1098,785100.0
2010-12-13 11:20:00,47.0,47.01,46.96,46.97,722800.0,34.1098,34.1171,34.0808,34.088,722800.0
2010-12-13 11:30:00,46.97,47.0,46.95,46.97,593500.0,34.088,34.1098,34.0735,34.088,593500.0
2010-12-13 11:40:00,46.97,46.99,46.95,46.99,322300.0,34.088,34.1025,34.0735,34.1025,322300.0
2010-12-13 11:50:00,46.98,46.99,46.96,46.97,417600.0,34.0953,34.1025,34.0808,34.088,417600.0
2010-12-13 12:00:00,46.97,46.99,46.93,46.93,577000.0,34.088,34.1025,34.059,34.059,577000.0
2010-12-13 12:10:00,46.94,46.98,46.93,46.98,292100.0,34.0663,34.0953,34.059,34.0953,292100.0
2010-12-13 12:20:00,46.98,46.98,46.95,46.96,195200.0,34.0953,34.0953,34.0735,34.0808,195200.0
2010-12-13 12:30:00,46.97,47.0,46.96,46.98,250500.0,34.088,34.1098,34.0808,34.0953,250500.0
2010-12-13 12:40:00,46.99,46.99,46.96,46.98,191800.0,34.1025,34.1025,34.0808,34.0953,191800.0
2010-12-13 12:50:00,46.99,47.0,46.97,46.99,230100.0,34.1025,34.1098,34.088,34.1025,230100.0
2010-12-13 13:00:00,46.98,47.02,46.98,47.0,531200.0,34.0953,34.1243,34.0953,34.1098,531200.0
2010-12-13 13:10:00,47.0,47.03,46.99,47.03,232200.0,34.1098,34.1316,34.1025,34.1316,232200.0
2010-12-13 13:20:00,47.03,47.04,47.02,47.02,263200.0,34.1316,34.1388,34.1243,34.1243,263200.0
2010-12-13 13:30:00,47.02,47.03,47.0,47.01,1635900.0,34.1243,34.1316,34.1098,34.1171,1635900.0
2010-12-13 13:40:00,47.01,47.02,47.01,47.01,734800.0,34.1171,34.1243,34.1171,34.1171,734800.0
2010-12-13 13:50:00,47.01,47.07,47.01,47.06,1110800.0,34.1171,34.1606,34.1171,34.1533,1110800.0
2010-12-13 14:00:00,47.06,47.1,47.06,47.08,427400.0,34.1533,34.1824,34.1533,34.1679,427400.0
2010-12-13 14:10:00,47.07,47.09,47.06,47.06,540900.0,34.1606,34.1751,34.1533,34.1533,540900.0
2010-12-13 14:20:00,47.06,47.09,47.06,47.07,445400.0,34.1533,34.1751,34.1533,34.1606,445400.0
2010-12-13 14:30:00,47.08,47.09,47.06,47.09,452000.0,34.1679,34.1751,34.1533,34.1751,452000.0
2010-12-13 14:40:00,47.09,47.12,47.08,47.1,1180600.0,34.1751,34.1969,34.1679,34.1824,1180600.0
2010-12-13 14:50:00,47.11,47.11,47.07,47.08,1413400.0,34.1896,34.1896,34.1606,34.1679,1413400.0
2010-12-13 15:00:00,47.07,47.08,47.03,47.03,1234400.0,34.1606,34.1679,34.1316,34.1316,1234400.0
2010-12-13 15:10:00,47.04,47.04,47.01,47.03,1117200.0,34.1388,34.1388,34.1171,34.1316,1117200.0
2010-12-13 15:20:00,47.03,47.03,46.99,47.01,800800.0,34.1316,34.1316,34.1025,34.1171,800800.0
2010-12-13 15:30:00,47.01,47.02,46.94,46.96,1398100.0,34.1171,34.1243,34.0663,34.0808,1398100.0
2010-12-13 15:40:00,46.96,46.97,46.83,46.85,2655300.0,34.0808,34.088,33.9864,34.0009,2655300.0
2010-12-13 15:50:00,46.84,46.9,46.84,46.89,4967000.0,33.9937,34.0372,33.9937,34.03,4967000.0
2010-12-14 09:30:00,46.93,46.97,46.89,46.92,2318900.0,34.059,34.088,34.03,34.0517,2318900.0
2010-12-14 09:40:00,46.93,46.95,46.88,46.9,1413500.0,34.059,34.0735,34.0227,34.0372,1413500.0
2010-12-14 09:50:00,46.9,46.94,46.86,46.94,1445400.0,34.0372,34.0663,34.0082,34.0663,1445400.0
2010-12-14 10:00:00,46.94,46.99,46.9,46.99,945100.0,34.0663,34.1025,34.0372,34.1025,945100.0
2010-12-14 10:10:00,46.99,47.02,46.95,47.0,1121100.0,34.1025,34.1243,34.0735,34.1098,1121100.0
2010-12-14 10:20:00,47.01,47.04,46.99,46.99,524100.0,34.1171,34.1388,34.1025,34.1025,524100.0
2010-12-14 10:30:00,47.0,47.04,46.98,47.02,733900.0,34.1098,34.1388,34.0953,34.1243,733900.0
2010-12-14 10:40:00,47.03,47.03,46.96,46.97,992500.0,34.1316,34.1316,34.0808,34.088,992500.0
2010-12-14 10:50:00,46.97,46.99,46.94,46.94,922700.0,34.088,34.1025,34.0663,34.0663,922700.0
2010-12-14 11:00:00,46.95,46.98,46.93,46.96,2414900.0,34.0735,34.0953,34.059,34.0808,2414900.0
2010-12-14 11:10:00,46.96,47.02,46.95,47.01,1926100.0,34.0808,34.1243,34.0735,34.1171,1926100.0
2010-12-14 11:20:00,47.01,47.04,47.0,47.03,839000.0,34.1171,34.1388,34.1098,34.1316,839000.0
2010-12-14 11:30:00,47.03,47.09,47.01,47.08,816300.0,34.1316,34.1751,34.1171,34.1679,816300.0
2010-12-14 11:40:00,47.08,47.09,47.04,47.06,848600.0,34.1679,34.1751,34.1388,34.1533,848600.0
2010-12-14 11:50:00,47.06,47.08,47.05,47.06,579800.0,34.1533,34.1679,34.1461,34.1533,579800.0
2010-12-14 12:00:00,47.06,47.08,47.05,47.08,671000.0,34.1533,34.1679,34.1461,34.1679,671000.0
2010-12-14 12:10:00,47.07,47.09,47.06,47.08,519200.0,34.1606,34.1751,34.1533,34.1679,519200.0
2010-12-14 12:20:00,47.07,47.08,47.05,47.08,349000.0,34.1606,34.1679,34.1461,34.1679,349000.0
2010-12-14 12:30:00,47.08,47.08,47.05,47.06,292900.0,34.1679,34.1679,34.1461,34.1533,292900.0
2010-12-14 12:40:00,47.06,47.06,47.03,47.05,492600.0,34.1533,34.1533,34.1316,34.1461,492600.0
2010-12-14 12:50:00,47.05,47.08,47.05,47.07,191200.0,34.1461,34.1679,34.1461,34.1606,191200.0
2010-12-14 13:00:00,47.06,47.09,47.06,47.09,152200.0,34.1533,34.1751,34.1533,34.1751,152200.0
2010-12-14 13:10:00,47.08,47.09,47.07,47.07,149500.0,34.1679,34.1751,34.1606,34.1606,149500.0
2010-12-14 13:20:00,47.07,47.09,47.07,47.09,379800.0,34.1606,34.1751,34.1606,34.1751,379800.0
2010-12-14 13:30:00,47.09,47.1,47.08,47.1,682300.0,34.1751,34.1824,34.1679,34.1824,682300.0
2010-12-14 13:40:00,47.1,47.11,47.09,47.11,1085500.0,34.1824,34.1896,34.1751,34.1896,1085500.0
2010-12-14 13:50:00,47.11,47.12,47.08,47.09,1830400.0,34.1896,34.1969,34.1679,34.1751,1830400.0
2010-12-14 14:00:00,47.09,47.09,47.05,47.07,482400.0,34.1751,34.1751,34.1461,34.1606,482400.0
2010-12-14 14:10:00,47.07,47.11,47.02,47.11,1340800.0,34.1606,34.1896,34.1243,34.1896,1340800.0
2010-12-14 14:20:00,47.1,47.14,47.02,47.06,1590900.0,34.1824,34.2114,34.1243,34.1533,1590900.0
2010-12-14 14:30:00,47.05,47.1,47.04,47.06,878100.0,34.1461,34.1824,34.1388,34.1533,878100.0
2010-12-14 14:40:00,47.06,47.07,46.95,46.98,1452400.0,34.1533,34.1606,34.0735,34.0953,1452400.0
2010-12-14 14:50:00,46.98,47.03,46.95,47.02,869200.0,34.0953,34.1316,34.0735,34.1243,869200.0
2010-12-14 15:00:00,47.02,47.04,47.0,47.02,707800.0,34.1243,34.1388,34.1098,34.1243,707800.0
2010-12-14 15:10:00,47.02,47.04,46.92,46.92,1152000.0,34.1243,34.1388,34.0517,34.0517,1152000.0
2010-12-14 15:20:00,46.92,46.95,46.87,46.89,1389200.0,34.0517,34.0735,34.0154,34.03,1389200.0
2010-12-14 15:30:00,46.89,46.94,46.81,46.85,1265900.0,34.03,34.0663,33.9719,34.0009,1265900.0
2010-12-14 15:40:00,46.84,46.94,46.84,46.9,1948900.0,33.9937,34.0663,33.9937,34.0372,1948900.0
2010-12-14 15:50:00,46.9,47.0,46.9,46.96,3277900.0,34.0372,34.1098,34.0372,34.0808,3277900.0
2010-12-15 09:30:00,46.7,46.74,46.64,46.71,1577800.0,33.8921,33.9211,33.8485,33.8993,1577800.0
2010-12-15 09:40:00,46.71,46.75,46.69,46.69,913500.0,33.8993,33.9284,33.8848,33.8848,913500.0
2010-12-15 09:50:00,46.69,46.73,46.65,46.73,1396100.0,33.8848,33.9138,33.8558,33.9138,1396100.0
2010-12-15 10:00:00,46.72,46.74,46.69,46.69,865800.0,33.9066,33.9211,33.8848,33.8848,865800.0
2010-12-15 10:10:00,46.69,46.71,46.67,46.67,1191700.0,33.8848,33.8993,33.8703,33.8703,1191700.0
2010-12-15 10:20:00,46.68,46.68,46.65,46.67,844600.0,33.8776,33.8776,33.8558,33.8703,844600.0
2010-12-15 10:30:00,46.68,46.76,46.67,46.75,1670600.0,33.8776,33.9356,33.8703,33.9284,1670600.0
2010-12-15 10:40:00,46.76,46.76,46.72,46.73,1042800.0,33.9356,33.9356,33.9066,33.9138,1042800.0
2010-12-15 10:50:00,46.73,46.74,46.7,46.7,753700.0,33.9138,33.9211,33.8921,33.8921,753700.0
2010-12-15 11:00:00,46.7,46.73,46.67,46.69,1858400.0,33.8921,33.9138,33.8703,33.8848,1858400.0
2010-12-15 11:10:00,46.7,46.7,46.59,46.61,1456200.0,33.8921,33.8921,33.8122,33.8268,1456200.0
2010-12-15 11:20:00,46.62,46.62,46.57,46.61,1183000.0,33.834,33.834,33.7977,33.8268,1183000.0
2010-12-15 11:30:00,46.62,46.62,46.57,46.59,1301500.0,33.834,33.834,33.7977,33.8122,1301500.0
2010-12-15 11:40:00,46.58,46.59,46.54,46.55,1255300.0,33.805,33.8122,33.776,33.7832,1255300.0
2010-12-15 11:50:00,46.55,46.59,46.53,46.57,808700.0,33.7832,33.8122,33.7687,33.7977,808700.0
2010-12-15 12:00:00,46.58,46.59,46.56,46.56,533200.0,33.805,33.8122,33.7905,33.7905,533200.0
2010-12-15 12:10:00,46.56,46.59,46.54,46.56,697000.0,33.7905,33.8122,33.776,33.7905,697000.0
2010-12-15 12:20:00,46.56,46.58,46.54,46.57,516700.0,33.7905,33.805,33.776,33.7977,516700.0
2010-12-15 12:30:00,46.56,46.57,46.51,46.51,665700.0,33.7905,33.7977,33.7542,33.7542,665700.0
2010-12-15 12:40:00,46.52,46.53,46.45,46.46,1411800.0,33.7614,33.7687,33.7106,33.7179,1411800.0
2010-12-15 12:50:00,46.45,46.46,46.39,46.44,1422700.0,33.7106,33.7179,33.6671,33.7034,1422700.0
2010-12-15 13:00:00,46.44,46.44,46.4,46.43,1501400.0,33.7034,33.7034,33.6744,33.6961,1501400.0
2010-12-15 13:10:00,46.43,46.46,46.41,46.44,760600.0,33.6961,33.7179,33.6816,33.7034,760600.0
2010-12-15 13:20:00,46.44,46.45,46.4,46.45,1083900.0,33.7034,33.7106,33.6744,33.7106,1083900.0
2010-12-15 13:30:00,46.44,46.46,46.4,46.44,919300.0,33.7034,33.7179,33.6744,33.7034,919300.0
2010-12-15 13:40:00,46.43,46.44,46.4,46.43,936600.0,33.6961,33.7034,33.6744,33.6961,936600.0
2010-12-15 13:50:00,46.43,46.45,46.42,46.44,666700.0,33.6961,33.7106,33.6889,33.7034,666700.0
2010-12-15 14:00:00,46.44,46.47,46.41,46.42,842400.0,33.7034,33.7252,33.6816,33.6889,842400.0
2010-12-15 14:10:00,46.43,46.43,46.39,46.4,708300.0,33.6961,33.6961,33.6671,33.6744,708300.0
2010-12-15 14:20:00,46.4,46.41,46.3,46.3,1047700.0,33.6744,33.6816,33.6018,33.6018,1047700.0
2010-12-15 14:30:00,46.3,46.3,46.22,46.23,2729800.0,33.6018,33.6018,33.5437,33.551,2729800.0
2010-12-15 14:40:00,46.22,46.24,46.21,46.21,1314900.0,33.5437,33.5582,33.5365,33.5365,1314900.0
2010-12-15 14:50:00,46.21,46.22,46.15,46.18,2205100.0,33.5365,33.5437,33.4929,33.5147,2205100.0
2010-12-15 15:00:00,46.18,46.24,46.17,46.22,2547900.0,33.5147,33.5582,33.5074,33.5437,2547900.0
2010-12-15 15:10:00,46.22,46.23,46.19,46.22,1604000.0,33.5437,33.551,33.5219,33.5437,1604000.0
2010-12-15 15:20:00,46.22,46.33,46.21,46.31,1589100.0,33.5437,33.6235,33.5365,33.609,1589100.0
2010-12-15 15:30:00,46.3,46.35,46.28,46.34,1724300.0,33.6018,33.6381,33.5873,33.6308,1724300.0
2010-12-15 15:40:00,46.33,46.35,46.25,46.25,2450800.0,33.6235,33.6381,33.5655,33.5655,2450800.0
2010-12-15 15:50:00,46.25,46.26,46.2,46.21,8185000.0,33.5655,33.5727,33.5292,33.5365,8185000.0
2010-12-16 09:30:00,46.24,46.31,46.21,46.28,2942400.0,33.5582,33.609,33.5365,33.5873,2942400.0
2010-12-16 09:40:00,46.28,46.29,46.18,46.18,1724300.0,33.5873,33.5945,33.5147,33.5147,1724300.0
2010-12-16 09:50:00,46.18,46.19,46.03,46.03,2553500.0,33.5147,33.5219,33.4058,33.4058,2553500.0
2010-12-16 10:00:00,46.04,46.13,46.02,46.12,2858000.0,33.4131,33.4784,33.3986,33.4711,2858000.0
2010-12-16 10:10:00,46.12,46.14,46.06,46.13,2204300.0,33.4711,33.4857,33.4276,33.4784,2204300.0
2010-12-16 10:20:00,46.13,46.18,46.12,46.13,1357000.0,33.4784,33.5147,33.4711,33.4784,1357000.0
2010-12-16 10:30:00,46.13,46.15,46.08,46.11,1069100.0,33.4784,33.4929,33.4421,33.4639,1069100.0
2010-12-16 10:40:00,46.11,46.16,46.11,46.15,1398700.0,33.4639,33.5002,33.4639,33.4929,1398700.0
2010-12-16 10:50:00,46.15,46.2,46.12,46.2,3670800.0,33.4929,33.5292,33.4711,33.5292,3670800.0
2010-12-16 11:00:00,46.19,46.27,46.19,46.23,1616100.0,33.5219,33.58,33.5219,33.551,1616100.0
2010-12-16 11:10:00,46.24,46.35,46.24,46.32,1970300.0,33.5582,33.6381,33.5582,33.6163,1970300.0
2010-12-16 11:20:00,46.32,46.33,46.28,46.31,904200.0,33.6163,33.6235,33.5873,33.609,904200.0
2010-12-16 11:30:00,46.32,46.32,46.26,46.28,598400.0,33.6163,33.6163,33.5727,33.5873,598400.0
2010-12-16 11:40:00,46.27,46.31,46.26,46.27,476900.0,33.58,33.609,33.5727,33.58,476900.0
2010-12-16 11:50:00,46.27,46.31,46.25,46.29,661500.0,33.58,33.609,33.5655,33.5945,661500.0
2010-12-16 12:00:00,46.29,46.29,46.27,46.28,340500.0,33.5945,33.5945,33.58,33.5873,340500.0
2010-12-16 12:10:00,46.27,46.28,46.26,46.26,286700.0,33.58,33.5873,33.5727,33.5727,286700.0
2010-12-16 12:20:00,46.26,46.28,46.26,46.26,279500.0,33.5727,33.5873,33.5727,33.5727,279500.0
2010-12-16 12:30:00,46.26,46.29,46.26,46.28,243800.0,33.5727,33.5945,33.5727,33.5873,243800.0
2010-12-16 12:40:00,46.28,46.34,46.2,46.31,1329500.0,33.5873,33.6308,33.5292,33.609,1329500.0
2010-12-16 12:50:00,46.31,46.37,46.31,46.36,797800.0,33.609,33.6526,33.609,33.6453,797800.0
2010-12-16 13:00:00,46.36,46.36,46.34,46.34,357900.0,33.6453,33.6453,33.6308,33.6308,357900.0
2010-12-16 13:10:00,46.34,46.35,46.33,46.35,511300.0,33.6308,33.6381,33.6235,33.6381,511300.0
2010-12-16 13:20:00,46.35,46.35,46.32,46.32,451700.0,33.6381,33.6381,33.6163,33.6163,451700.0
2010-12-16 13:30:00,46.32,46.33,46.28,46.31,266400.0,33.6163,33.6235,33.5873,33.609,266400.0
2010-12-16 13:40:00,46.31,46.37,46.31,46.37,811700.0,33.609,33.6526,33.609,33.6526,811700.0
2010-12-16 13:50:00,46.37,46.39,46.34,46.34,504100.0,33.6526,33.6671,33.6308,33.6308,504100.0
2010-12-16 14:00:00,46.35,46.37,46.34,46.37,617900.0,33.6381,33.6526,33.6308,33.6526,617900.0
2010-12-16 14:10:00,46.36,46.36,46.28,46.3,935800.0,33.6453,33.6453,33.5873,33.6018,935800.0
2010-12-16 14:20:00,46.3,46.3,46.25,46.27,1556700.0,33.6018,33.6018,33.5655,33.58,1556700.0
2010-12-16 14:30:00,46.27,46.27,46.23,46.24,619400.0,33.58,33.58,33.551,33.5582,619400.0
2010-12-16 14:40:00,46.24,46.25,46.23,46.24,884900.0,33.5582,33.5655,33.551,33.5582,884900.0
2010-12-16 14:50:00,46.24,46.25,46.22,46.22,1093900.0,33.5582,33.5655,33.5437,33.5437,1093900.0
2010-12-16 15:00:00,46.22,46.29,46.22,46.29,915300.0,33.5437,33.5945,33.5437,33.5945,915300.0
2010-12-16 15:10:00,46.29,46.31,46.26,46.26,745500.0,33.5945,33.609,33.5727,33.5727,745500.0
2010-12-16 15:20:00,46.26,46.31,46.24,46.3,896500.0,33.5727,33.609,33.5582,33.6018,896500.0
2010-12-16 15:30:00,46.31,46.34,46.3,46.31,1181500.0,33.609,33.6308,33.6018,33.609,1181500.0
2010-12-16 15:40:00,46.32,46.32,46.29,46.29,1896900.0,33.6163,33.6163,33.5945,33.5945,1896900.0
2010-12-16 15:50:00,46.29,46.34,46.29,46.33,4311000.0,33.5945,33.6308,33.5945,33.6235,4311000.0
2010-12-17 09:30:00,46.21,46.27,46.18,46.21,1342500.0,33.5365,33.58,33.5147,33.5365,1342500.0
2010-12-17 09:40:00,46.2,46.22,46.13,46.2,2354700.0,33.5292,33.5437,33.4784,33.5292,2354700.0
2010-12-17 09:50:00,46.19,46.22,46.18,46.21,1216700.0,33.5219,33.5437,33.5147,33.5365,1216700.0
2010-12-17 10:00:00,46.22,46.25,46.16,46.23,2343800.0,33.5437,33.5655,33.5002,33.551,2343800.0
2010-12-17 10:10:00,46.23,46.29,46.21,46.28,1128500.0,33.551,33.5945,33.5365,33.5873,1128500.0
2010-12-17 10:20:00,46.29,46.33,46.28,46.3,1623600.0,33.5945,33.6235,33.5873,33.6018,1623600.0
2010-12-17 10:30:00,46.3,46.31,46.24,46.25,1146900.0,33.6018,33.609,33.5582,33.5655,1146900.0
2010-12-17 10:40:00,46.25,46.26,46.14,46.17,1571500.0,33.5655,33.5727,33.4857,33.5074,1571500.0
2010-12-17 10:50:00,46.17,46.23,46.17,46.23,839400.0,33.5074,33.551,33.5074,33.551,839400.0
2010-12-17 11:00:00,46.23,46.24,46.2,46.23,362500.0,33.551,33.5582,33.5292,33.551,362500.0
2010-12-17 11:10:00,46.22,46.25,46.22,46.23,641100.0,33.5437,33.5655,33.5437,33.551,641100.0
2010-12-17 11:20:00,46.24,46.24,46.21,46.21,836800.0,33.5582,33.5582,33.5365,33.5365,836800.0
2010-12-17 11:30:00,46.22,46.26,46.21,46.25,778000.0,33.5437,33.5727,33.5365,33.5655,778000.0
2010-12-17 11:40:00,46.25,46.29,46.24,46.27,1276100.0,33.5655,33.5945,33.5582,33.58,1276100.0
2010-12-17 11:50:00,46.27,46.28,46.24,46.25,631900.0,33.58,33.5873,33.5582,33.5655,631900.0
2010-12-17 12:00:00,46.25,46.25,46.22,46.23,347800.0,33.5655,33.5655,33.5437,33.551,347800.0
2010-12-17 12:10:00,46.22,46.24,46.21,46.22,579500.0,33.5437,33.5582,33.5365,33.5437,579500.0
2010-12-17 12:20:00,46.23,46.23,46.22,46.23,157400.0,33.551,33.551,33.5437,33.551,157400.0
2010-12-17 12:30:00,46.22,46.23,46.22,46.22,139500.0,33.5437,33.551,33.5437,33.5437,139500.0
2010-12-17 12:40:00,46.23,46.23,46.21,46.22,511900.0,33.551,33.551,33.5365,33.5437,511900.0
2010-12-17 12:50:00,46.22,46.25,46.22,46.25,350600.0,33.5437,33.5655,33.5437,33.5655,350600.0
2010-12-17 13:00:00,46.24,46.27,46.23,46.27,2558900.0,33.5582,33.58,33.551,33.58,2558900.0
2010-12-17 13:10:00,46.26,46.31,46.26,46.31,603800.0,33.5727,33.609,33.5727,33.609,603800.0
2010-12-17 13:20:00,46.3,46.32,46.29,46.31,644600.0,33.6018,33.6163,33.5945,33.609,644600.0
2010-12-17 13:30:00,46.3,46.31,46.28,46.31,1622800.0,33.6018,33.609,33.5873,33.609,1622800.0
2010-12-17 13:40:00,46.31,46.35,46.3,46.35,1176300.0,33.609,33.6381,33.6018,33.6381,1176300.0
2010-12-17 13:50:00,46.35,46.35,46.34,46.34,345100.0,33.6381,33.6381,33.6308,33.6308,345100.0
2010-12-17 14:00:00,46.34,46.36,46.34,46.34,334900.0,33.6308,33.6453,33.6308,33.6308,334900.0
2010-12-17 14:10:00,46.35,46.36,46.33,46.36,340100.0,33.6381,33.6453,33.6235,33.6453,340100.0
2010-12-17 14:20:00,46.35,46.38,46.2,46.38,575600.0,33.6381,33.6598,33.5292,33.6598,575600.0
2010-12-17 14:30:00,46.38,46.39,46.37,46.38,406600.0,33.6598,33.6671,33.6526,33.6598,406600.0
2010-12-17 14:40:00,46.38,46.4,46.38,46.39,504700.0,33.6598,33.6744,33.6598,33.6671,504700.0
2010-12-17 14:50:00,46.4,46.4,46.39,46.4,474400.0,33.6744,33.6744,33.6671,33.6744,474400.0
2010-12-17 15:00:00,46.4,46.41,46.38,46.39,650100.0,33.6744,33.6816,33.6598,33.6671,650100.0
2010-12-17 15:10:00,46.39,46.39,46.36,46.39,643000.0,33.6671,33.6671,33.6453,33.6671,643000.0
2010-12-17 15:20:00,46.38,46.39,46.36,46.38,1016900.0,33.6598,33.6671,33.6453,33.6598,1016900.0
2010-12-17 15:30:00,46.38,46.39,46.32,46.33,1063800.0,33.6598,33.6671,33.6163,33.6235,1063800.0
2010-12-17 15:40:00,46.34,46.38,46.32,46.36,1536700.0,33.6308,33.6598,33.6163,33.6453,1536700.0
2010-12-17 15:50:00,46.36,46.42,46.35,46.4,3446500.0,33.6453,33.6889,33.6381,33.6744,3446500.0
2010-12-20 09:30:00,46.37,46.38,46.33,46.36,1304000.0,33.6526,33.6598,33.6235,33.6453,1304000.0
2010-12-20 09:40:00,46.36,46.37,46.29,46.3,828700.0,33.6453,33.6526,33.5945,33.6018,828700.0
2010-12-20 09:50:00,46.3,46.31,46.27,46.28,936300.0,33.6018,33.609,33.58,33.5873,936300.0
2010-12-20 10:00:00,46.28,46.28,46.2,46.21,1379300.0,33.5873,33.5873,33.5292,33.5365,1379300.0
2010-12-20 10:10:00,46.21,46.21,46.08,46.11,2273900.0,33.5365,33.5365,33.4421,33.4639,2273900.0
2010-12-20 10:20:00,46.11,46.14,46.08,46.14,1257100.0,33.4639,33.4857,33.4421,33.4857,1257100.0
2010-12-20 10:30:00,46.14,46.19,46.13,46.16,1189200.0,33.4857,33.5219,33.4784,33.5002,1189200.0
2010-12-20 10:40:00,46.16,46.17,46.1,46.14,862600.0,33.5002,33.5074,33.4566,33.4857,862600.0
2010-12-20 10:50:00,46.14,46.15,46.12,46.12,438200.0,33.4857,33.4929,33.4711,33.4711,438200.0
2010-12-20 11:00:00,46.12,46.15,46.1,46.13,1177700.0,33.4711,33.4929,33.4566,33.4784,1177700.0
2010-12-20 11:10:00,46.14,46.18,46.12,46.16,800000.0,33.4857,33.5147,33.4711,33.5002,800000.0
2010-12-20 11:20:00,46.16,46.2,46.15,46.19,489100.0,33.5002,33.5292,33.4929,33.5219,489100.0
2010-12-20 11:30:00,46.2,46.24,46.18,46.22,669300.0,33.5292,33.5582,33.5147,33.5437,669300.0
2010-12-20 11:40:00,46.22,46.23,46.2,46.22,768400.0,33.5437,33.551,33.5292,33.5437,768400.0
2010-12-20 11:50:00,46.22,46.25,46.22,46.24,914500.0,33.5437,33.5655,33.5437,33.5582,914500.0
2010-12-20 12:00:00,46.24,46.26,46.23,46.24,738300.0,33.5582,33.5727,33.551,33.5582,738300.0
2010-12-20 12:10:00,46.23,46.3,46.23,46.3,690600.0,33.551,33.6018,33.551,33.6018,690600.0
2010-12-20 12:20:00,46.31,46.31,46.27,46.28,266900.0,33.609,33.609,33.58,33.5873,266900.0
2010-12-20 12:30:00,46.28,46.3,46.25,46.25,226300.0,33.5873,33.6018,33.5655,33.5655,226300.0
2010-12-20 12:40:00,46.25,46.27,46.22,46.23,3631000.0,33.5655,33.58,33.5437,33.551,3631000.0
2010-12-20 12:50:00,46.23,46.28,46.21,46.28,1226400.0,33.551,33.5873,33.5365,33.5873,1226400.0
2010-12-20 13:00:00,46.28,46.31,46.27,46.3,498400.0,33.5873,33.609,33.58,33.6018,498400.0
2010-12-20 13:10:00,46.3,46.3,46.29,46.3,111900.0,33.6018,33.6018,33.5945,33.6018,111900.0
2010-12-20 13:20:00,46.3,46.32,46.29,46.31,262700.0,33.6018,33.6163,33.5945,33.609,262700.0
2010-12-20 13:30:00,46.31,46.32,46.3,46.32,322900.0,33.609,33.6163,33.6018,33.6163,322900.0
2010-12-20 13:40:00,46.32,46.33,46.31,46.33,301700.0,33.6163,33.6235,33.609,33.6235,301700.0
2010-12-20 13:50:00,46.33,46.33,46.31,46.32,448100.0,33.6235,33.6235,33.609,33.6163,448100.0
2010-12-20 14:00:00,46.31,46.39,46.31,46.38,830200.0,33.609,33.6671,33.609,33.6598,830200.0
2010-12-20 14:10:00,46.37,46.41,46.37,46.38,619400.0,33.6526,33.6816,33.6526,33.6598,619400.0
2010-12-20 14:20:00,46.38,46.39,46.32,46.35,1660900.0,33.6598,33.6671,33.6163,33.6381,1660900.0
2010-12-20 14:30:00,46.35,46.37,46.31,46.31,592500.0,33.6381,33.6526,33.609,33.609,592500.0
2010-12-20 14:40:00,46.31,46.34,46.3,46.31,469600.0,33.609,33.6308,33.6018,33.609,469600.0
2010-12-20 14:50:00,46.31,46.32,46.29,46.3,510200.0,33.609,33.6163,33.5945,33.6018,510200.0
2010-12-20 15:00:00,46.29,46.31,46.25,46.29,661600.0,33.5945,33.609,33.5655,33.5945,661600.0
2010-12-20 15:10:00,46.28,46.29,46.26,46.27,331500.0,33.5873,33.5945,33.5727,33.58,331500.0
2010-12-20 15:20:00,46.27,46.3,46.26,46.29,839500.0,33.58,33.6018,33.5727,33.5945,839500.0
2010-12-20 15:30:00,46.28,46.34,46.28,46.3,840700.0,33.5873,33.6308,33.5873,33.6018,840700.0
2010-12-20 15:40:00,46.3,46.32,46.26,46.26,1044900.0,33.6018,33.6163,33.5727,33.5727,1044900.0
2010-12-20 15:50:00,46.26,46.29,46.18,46.19,4181400.0,33.5727,33.5945,33.5147,33.5219,4181400.0
2010-12-21 09:30:00,46.34,46.42,46.32,46.34,2998400.0,33.8908,33.9493,33.8761,33.8908,2998400.0
2010-12-21 09:40:00,46.35,46.38,46.32,46.36,2259800.0,33.8981,33.92,33.8761,33.9054,2259800.0
2010-12-21 09:50:00,46.36,46.43,46.36,46.4,2551500.0,33.9054,33.9566,33.9054,33.9346,2551500.0
2010-12-21 10:00:00,46.4,46.44,46.39,46.42,1717200.0,33.9346,33.9639,33.9273,33.9493,1717200.0
2010-12-21 10:10:00,46.42,46.42,46.35,46.38,1238200.0,33.9493,33.9493,33.8981,33.92,1238200.0
2010-12-21 10:20:00,46.38,46.43,46.38,46.39,1235800.0,33.92,33.9566,33.92,33.9273,1235800.0
2010-12-21 10:30:00,46.38,46.39,46.36,46.36,1094500.0,33.92,33.9273,33.9054,33.9054,1094500.0
2010-12-21 10:40:00,46.37,46.38,46.35,46.38,639300.0,33.9127,33.92,33.8981,33.92,639300.0
2010-12-21 10:50:00,46.38,46.42,46.37,46.4,1239400.0,33.92,33.9493,33.9127,33.9346,1239400.0
2010-12-21 11:00:00,46.41,46.43,46.4,46.42,493400.0,33.9419,33.9566,33.9346,33.9493,493400.0
2010-12-21 11:10:00,46.42,46.44,46.41,46.42,412000.0,33.9493,33.9639,33.9419,33.9493,412000.0
2010-12-21 11:20:00,46.42,46.48,46.41,46.48,648600.0,33.9493,33.9931,33.9419,33.9931,648600.0
2010-12-21 11:30:00,46.47,46.53,46.46,46.52,2262100.0,33.9858,34.0297,33.9785,34.0224,2262100.0
2010-12-21 11:40:00,46.53,46.54,46.35,46.52,1170000.0,34.0297,34.037,33.8981,34.0224,1170000.0
2010-12-21 11:50:00,46.53,46.53,46.5,46.51,664500.0,34.0297,34.0297,34.0078,34.0151,664500.0
2010-12-21 12:00:00,46.51,46.55,46.5,46.54,684200.0,34.0151,34.0443,34.0078,34.037,684200.0
2010-12-21 12:10:00,46.54,46.58,46.53,46.58,1231800.0,34.037,34.0663,34.0297,34.0663,1231800.0
2010-12-21 12:20:00,46.58,46.6,46.56,46.59,983100.0,34.0663,34.0809,34.0516,34.0736,983100.0
2010-12-21 12:30:00,46.58,46.61,46.57,46.6,1180800.0,34.0663,34.0882,34.059,34.0809,1180800.0
2010-12-21 12:40:00,46.6,46.65,46.59,46.64,2865200.0,34.0809,34.1175,34.0736,34.1102,2865200.0
2010-12-21 12:50:00,46.65,46.66,46.63,46.66,1908900.0,34.1175,34.1248,34.1028,34.1248,1908900.0
2010-12-21 13:00:00,46.65,46.66,46.62,46.62,824500.0,34.1175,34.1248,34.0955,34.0955,824500.0
2010-12-21 13:10:00,46.63,46.63,46.6,46.62,530500.0,34.1028,34.1028,34.0809,34.0955,530500.0
2010-12-21 13:20:00,46.62,46.62,46.59,46.59,288000.0,34.0955,34.0955,34.0736,34.0736,288000.0
2010-12-21 13:30:00,46.59,46.61,46.57,46.59,610500.0,34.0736,34.0882,34.059,34.0736,610500.0
2010-12-21 13:40:00,46.59,46.61,46.58,46.58,477200.0,34.0736,34.0882,34.0663,34.0663,477200.0
2010-12-21 13:50:00,46.59,46.6,46.58,46.6,432600.0,34.0736,34.0809,34.0663,34.0809,432600.0
2010-12-21 14:00:00,46.59,46.62,46.59,46.6,673600.0,34.0736,34.0955,34.0736,34.0809,673600.0
2010-12-21 14:10:00,46.6,46.62,46.59,46.62,862400.0,34.0809,34.0955,34.0736,34.0955,862400.0
2010-12-21 14:20:00,46.61,46.62,46.59,46.6,758900.0,34.0882,34.0955,34.0736,34.0809,758900.0
2010-12-21 14:30:00,46.59,46.61,46.55,46.56,916900.0,34.0736,34.0882,34.0443,34.0516,916900.0
2010-12-21 14:40:00,46.55,46.56,46.54,46.54,419900.0,34.0443,34.0516,34.037,34.037,419900.0
2010-12-21 14:50:00,46.54,46.56,46.53,46.55,751900.0,34.037,34.0516,34.0297,34.0443,751900.0
2010-12-21 15:00:00,46.55,46.56,46.54,46.54,449100.0,34.0443,34.0516,34.037,34.037,449100.0
2010-12-21 15:10:00,46.54,46.55,46.51,46.53,762400.0,34.037,34.0443,34.0151,34.0297,762400.0
2010-12-21 15:20:00,46.53,46.54,46.51,46.51,560700.0,34.0297,34.037,34.0151,34.0151,560700.0
2010-12-21 15:30:00,46.51,46.52,46.49,46.51,1615100.0,34.0151,34.0224,34.0005,34.0151,1615100.0
2010-12-21 15:40:00,46.52,46.52,46.45,46.46,2109400.0,34.0224,34.0224,33.9712,33.9785,2109400.0
2010-12-21 15:50:00,46.46,46.51,46.35,46.49,6867900.0,33.9785,34.0151,33.8981,34.0005,6867900.0
2010-12-22 09:30:00,46.48,46.51,46.46,46.5,949400.0,33.9931,34.0151,33.9785,34.0078,949400.0
2010-12-22 09:40:00,46.5,46.51,46.46,46.48,883700.0,34.0078,34.0151,33.9785,33.9931,883700.0
2010-12-22 09:50:00,46.48,46.5,46.44,46.49,598500.0,33.9931,34.0078,33.9639,34.0005,598500.0
2010-12-22 10:00:00,46.49,46.5,46.46,46.49,596900.0,34.0005,34.0078,33.9785,34.0005,596900.0
2010-12-22 10:10:00,46.49,46.5,46.45,46.45,508800.0,34.0005,34.0078,33.9712,33.9712,508800.0
2010-12-22 10:20:00,46.45,46.49,46.45,46.48,492200.0,33.9712,34.0005,33.9712,33.9931,492200.0
2010-12-22 10:30:00,46.48,46.49,46.45,46.47,283300.0,33.9931,34.0005,33.9712,33.9858,283300.0
2010-12-22 10:40:00,46.47,46.47,46.44,46.44,275300.0,33.9858,33.9858,33.9639,33.9639,275300.0
2010-12-22 10:50:00,46.44,46.47,46.44,46.47,263800.0,33.9639,33.9858,33.9639,33.9858,263800.0
2010-12-22 11:00:00,46.47,46.49,46.46,46.49,534800.0,33.9858,34.0005,33.9785,34.0005,534800.0
2010-12-22 11:10:00,46.49,46.51,46.48,46.49,1266100.0,34.0005,34.0151,33.9931,34.0005,1266100.0
2010-12-22 11:20:00,46.48,46.51,46.48,46.5,635800.0,33.9931,34.0151,33.9931,34.0078,635800.0
2010-12-22 11:30:00,46.5,46.53,46.49,46.53,966800.0,34.0078,34.0297,34.0005,34.0297,966800.0
2010-12-22 11:40:00,46.52,46.55,46.52,46.55,434100.0,34.0224,34.0443,34.0224,34.0443,434100.0
2010-12-22 11:50:00,46.55,46.55,46.53,46.53,293600.0,34.0443,34.0443,34.0297,34.0297,293600.0
2010-12-22 12:00:00,46.54,46.54,46.49,46.5,836800.0,34.037,34.037,34.0005,34.0078,836800.0
2010-12-22 12:10:00,46.49,46.51,46.49,46.51,457700.0,34.0005,34.0151,34.0005,34.0151,457700.0
2010-12-22 12:20:00,46.51,46.55,46.5,46.54,265400.0,34.0151,34.0443,34.0078,34.037,265400.0
2010-12-22 12:30:00,46.54,46.57,46.54,46.56,430500.0,34.037,34.059,34.037,34.0516,430500.0
2010-12-22 12:40:00,46.55,46.56,46.53,46.53,226900.0,34.0443,34.0516,34.0297,34.0297,226900.0
2010-12-22 12:50:00,46.54,46.56,46.53,46.55,203600.0,34.037,34.0516,34.0297,34.0443,203600.0
2010-12-22 13:00:00,46.56,46.56,46.55,46.56,66400.0,34.0516,34.0516,34.0443,34.0516,66400.0
2010-12-22 13:10:00,46.55,46.58,46.55,46.58,315000.0,34.0443,34.0663,34.0443,34.0663,315000.0
2010-12-22 13:20:00,46.58,46.58,46.56,46.57,131500.0,34.0663,34.0663,34.0516,34.059,131500.0
2010-12-22 13:30:00,46.57,46.57,46.56,46.56,186100.0,34.059,34.059,34.0516,34.0516,186100.0
2010-12-22 13:40:00,46.56,46.57,46.5,46.51,391400.0,34.0516,34.059,34.0078,34.0151,391400.0
2010-12-22 13:50:00,46.51,46.52,46.49,46.52,274600.0,34.0151,34.0224,34.0005,34.0224,274600.0
2010-12-22 14:00:00,46.52,46.53,46.52,46.53,175600.0,34.0224,34.0297,34.0224,34.0297,175600.0
2010-12-22 14:10:00,46.53,46.53,46.51,46.51,382500.0,34.0297,34.0297,34.0151,34.0151,382500.0
2010-12-22 14:20:00,46.52,46.53,46.51,46.53,457600.0,34.0224,34.0297,34.0151,34.0297,457600.0
2010-12-22 14:30:00,46.53,46.53,46.5,46.53,382700.0,34.0297,34.0297,34.0078,34.0297,382700.0
2010-12-22 14:40:00,46.53,46.53,46.51,46.52,273800.0,34.0297,34.0297,34.0151,34.0224,273800.0
2010-12-22 14:50:00,46.52,46.55,46.51,46.55,240100.0,34.0224,34.0443,34.0151,34.0443,240100.0
2010-12-22 15:00:00,46.54,46.56,46.54,46.56,296400.0,34.037,34.0516,34.037,34.0516,296400.0
2010-12-22 15:10:00,46.55,46.58,46.55,46.58,571800.0,34.0443,34.0663,34.0443,34.0663,571800.0
2010-12-22 15:20:00,46.58,46.6,46.57,46.59,917600.0,34.0663,34.0809,34.059,34.0736,917600.0
2010-12-22 15:30:00,46.6,46.6,46.57,46.58,1228700.0,34.0809,34.0809,34.059,34.0663,1228700.0
2010-12-22 15:40:00,46.58,46.6,46.57,46.58,983300.0,34.0663,34.0809,34.059,34.0663,983300.0
2010-12-22 15:50:00,46.59,46.71,46.58,46.66,3644600.0,34.0736,34.1613,34.0663,34.1248,3644600.0
2010-12-23 09:30:00,46.48,46.51,46.44,46.51,1046300.0,33.9931,34.0151,33.9639,34.0151,1046300.0
2010-12-23 09:40:00,46.52,46.54,46.49,46.54,900900.0,34.0224,34.037,34.0005,34.037,900900.0
2010-12-23 09:50:00,46.54,46.56,46.51,46.53,681700.0,34.037,34.0516,34.0151,34.0297,681700.0
2010-12-23 10:00:00,46.52,46.54,46.51,46.53,366800.0,34.0224,34.037,34.0151,34.0297,366800.0
2010-12-23 10:10:00,46.53,46.54,46.49,46.51,537500.0,34.0297,34.037,34.0005,34.0151,537500.0
2010-12-23 10:20:00,46.5,46.53,46.48,46.52,568100.0,34.0078,34.0297,33.9931,34.0224,568100.0
2010-12-23 10:30:00,46.52,46.54,46.51,46.52,675100.0,34.0224,34.037,34.0151,34.0224,675100.0
2010-12-23 10:40:00,46.52,46.53,46.5,46.5,374100.0,34.0224,34.0297,34.0078,34.0078,374100.0
2010-12-23 10:50:00,46.51,46.53,46.5,46.53,525300.0,34.0151,34.0297,34.0078,34.0297,525300.0
2010-12-23 11:00:00,46.53,46.54,46.52,46.53,428500.0,34.0297,34.037,34.0224,34.0297,428500.0
2010-12-23 11:10:00,46.54,46.6,46.52,46.59,806800.0,34.037,34.0809,34.0224,34.0736,806800.0
2010-12-23 11:20:00,46.58,46.6,46.57,46.58,530700.0,34.0663,34.0809,34.059,34.0663,530700.0
2010-12-23 11:30:00,46.59,46.59,46.54,46.56,740900.0,34.0736,34.0736,34.037,34.0516,740900.0
2010-12-23 11:40:00,46.55,46.56,46.51,46.56,867100.0,34.0443,34.0516,34.0151,34.0516,867100.0
2010-12-23 11:50:00,46.55,46.58,46.55,46.57,257700.0,34.0443,34.0663,34.0443,34.059,257700.0
2010-12-23 12:00:00,46.57,46.58,46.54,46.55,538000.0,34.059,34.0663,34.037,34.0443,538000.0
2010-12-23 12:10:00,46.54,46.56,46.54,46.55,179000.0,34.037,34.0516,34.037,34.0443,179000.0
2010-12-23 12:20:00,46.55,46.57,46.55,46.56,254200.0,34.0443,34.059,34.0443,34.0516,254200.0
2010-12-23 12:30:00,46.56,46.59,46.55,46.59,143000.0,34.0516,34.0736,34.0443,34.0736,143000.0
2010-12-23 12:40:00,46.59,46.59,46.54,46.56,332400.0,34.0736,34.0736,34.037,34.0516,332400.0
2010-12-23 12:50:00,46.56,46.59,46.56,46.58,661300.0,34.0516,34.0736,34.0516,34.0663,661300.0
2010-12-23 13:00:00,46.57,46.59,46.57,46.58,330500.0,34.059,34.0736,34.059,34.0663,330500.0
2010-12-23 13:10:00,46.58,46.61,46.58,46.6,145800.0,34.0663,34.0882,34.0663,34.0809,145800.0
2010-12-23 13:20:00,46.6,46.62,46.59,46.6,359400.0,34.0809,34.0955,34.0736,34.0809,359400.0
2010-12-23 13:30:00,46.6,46.62,46.58,46.58,783400.0,34.0809,34.0955,34.0663,34.0663,783400.0
2010-12-23 13:40:00,46.58,46.59,46.56,46.57,300400.0,34.0663,34.0736,34.0516,34.059,300400.0
2010-12-23 13:50:00,46.57,46.57,46.55,46.56,277400.0,34.059,34.059,34.0443,34.0516,277400.0
2010-12-23 14:00:00,46.56,46.59,46.55,46.56,662300.0,34.0516,34.0736,34.0443,34.0516,662300.0
2010-12-23 14:10:00,46.56,46.56,46.53,46.53,2014500.0,34.0516,34.0516,34.0297,34.0297,2014500.0
2010-12-23 14:20:00,46.53,46.54,46.48,46.52,833300.0,34.0297,34.037,33.9931,34.0224,833300.0
2010-12-23 14:30:00,46.53,46.56,46.52,46.56,825000.0,34.0297,34.0516,34.0224,34.0516,825000.0
2010-12-23 14:40:00,46.56,46.58,46.55,46.57,222000.0,34.0516,34.0663,34.0443,34.059,222000.0
2010-12-23 14:50:00,46.56,46.59,46.56,46.58,224100.0,34.0516,34.0736,34.0516,34.0663,224100.0
2010-12-23 15:00:00,46.58,46.59,46.55,46.55,380500.0,34.0663,34.0736,34.0443,34.0443,380500.0
2010-12-23 15:10:00,46.56,46.56,46.54,46.55,285900.0,34.0516,34.0516,34.037,34.0443,285900.0
2010-12-23 15:20:00,46.55,46.57,46.54,46.57,328500.0,34.0443,34.059,34.037,34.059,328500.0
2010-12-23 15:30:00,46.57,46.59,46.56,46.57,539700.0,34.059,34.0736,34.0516,34.059,539700.0
2010-12-23 15:40:00,46.58,46.59,46.55,46.59,1246900.0,34.0663,34.0736,34.0443,34.0736,1246900.0
2010-12-23 15:50:00,46.58,46.63,46.56,46.6,3410800.0,34.0663,34.1028,34.0516,34.0809,3410800.0
2010-12-27 09:30:00,46.44,46.45,46.4,46.44,1061400.0,33.9639,33.9712,33.9346,33.9639,1061400.0
2010-12-27 09:40:00,46.44,46.45,46.34,46.34,1326300.0,33.9639,33.9712,33.8908,33.8908,1326300.0
2010-12-27 09:50:00,46.35,46.42,46.33,46.42,1107100.0,33.8981,33.9493,33.8834,33.9493,1107100.0
2010-12-27 10:00:00,46.42,46.42,46.38,46.4,666300.0,33.9493,33.9493,33.92,33.9346,666300.0
2010-12-27 10:10:00,46.4,46.46,46.4,46.42,1155700.0,33.9346,33.9785,33.9346,33.9493,1155700.0
2010-12-27 10:20:00,46.42,46.45,46.4,46.43,842200.0,33.9493,33.9712,33.9346,33.9566,842200.0
2010-12-27 10:30:00,46.43,46.44,46.4,46.42,534200.0,33.9566,33.9639,33.9346,33.9493,534200.0
2010-12-27 10:40:00,46.42,46.42,46.39,46.41,475700.0,33.9493,33.9493,33.9273,33.9419,475700.0
2010-12-27 10:50:00,46.41,46.43,46.4,46.4,857600.0,33.9419,33.9566,33.9346,33.9346,857600.0
2010-12-27 11:00:00,46.4,46.42,46.39,46.42,1563500.0,33.9346,33.9493,33.9273,33.9493,1563500.0
2010-12-27 11:10:00,46.41,46.42,46.4,46.4,405500.0,33.9419,33.9493,33.9346,33.9346,405500.0
2010-12-27 11:20:00,46.4,46.42,46.38,46.39,521100.0,33.9346,33.9493,33.92,33.9273,521100.0
2010-12-27 11:30:00,46.4,46.4,46.37,46.38,446100.0,33.9346,33.9346,33.9127,33.92,446100.0
2010-12-27 11:40:00,46.37,46.39,46.35,46.35,462900.0,33.9127,33.9273,33.8981,33.8981,462900.0
2010-12-27 11:50:00,46.35,46.37,46.33,46.34,1130600.0,33.8981,33.9127,33.8834,33.8908,1130600.0
2010-12-27 12:00:00,46.35,46.37,46.35,46.37,195000.0,33.8981,33.9127,33.8981,33.9127,195000.0
2010-12-27 12:10:00,46.36,46.39,46.36,46.39,412700.0,33.9054,33.9273,33.9054,33.9273,412700.0
2010-12-27 12:20:00,46.39,46.39,46.37,46.38,222800.0,33.9273,33.9273,33.9127,33.92,222800.0
2010-12-27 12:30:00,46.37,46.39,46.36,46.39,306700.0,33.9127,33.9273,33.9054,33.9273,306700.0
2010-12-27 12:40:00,46.38,46.39,46.37,46.37,178400.0,33.92,33.9273,33.9127,33.9127,178400.0
2010-12-27 12:50:00,46.38,46.38,46.36,46.38,279500.0,33.92,33.92,33.9054,33.92,279500.0
2010-12-27 13:00:00,46.37,46.42,46.37,46.41,759500.0,33.9127,33.9493,33.9127,33.9419,759500.0
2010-12-27 13:10:00,46.4,46.46,46.4,46.45,629800.0,33.9346,33.9785,33.9346,33.9712,629800.0
2010-12-27 13:20:00,46.44,46.49,46.44,46.48,209500.0,33.9639,34.0005,33.9639,33.9931,209500.0
2010-12-27 13:30:00,46.48,46.51,46.47,46.5,278100.0,33.9931,34.0151,33.9858,34.0078,278100.0
2010-12-27 13:40:00,46.51,46.51,46.5,46.5,112700.0,34.0151,34.0151,34.0078,34.0078,112700.0
2010-12-27 13:50:00,46.5,46.53,46.5,46.53,193100.0,34.0078,34.0297,34.0078,34.0297,193100.0
2010-12-27 14:00:00,46.53,46.54,46.52,46.52,219900.0,34.0297,34.037,34.0224,34.0224,219900.0
2010-12-27 14:10:00,46.52,46.54,46.52,46.53,354000.0,34.0224,34.037,34.0224,34.0297,354000.0
2010-12-27 14:20:00,46.53,46.54,46.51,46.52,204500.0,34.0297,34.037,34.0151,34.0224,204500.0
2010-12-27 14:30:00,46.51,46.52,46.51,46.52,232000.0,34.0151,34.0224,34.0151,34.0224,232000.0
2010-12-27 14:40:00,46.51,46.54,46.51,46.53,305500.0,34.0151,34.037,34.0151,34.0297,305500.0
2010-12-27 14:50:00,46.53,46.54,46.52,46.53,436600.0,34.0297,34.037,34.0224,34.0297,436600.0
2010-12-27 15:00:00,46.53,46.55,46.51,46.52,826800.0,34.0297,34.0443,34.0151,34.0224,826800.0
2010-12-27 15:10:00,46.53,46.53,46.51,46.53,223200.0,34.0297,34.0297,34.0151,34.0297,223200.0
2010-12-27 15:20:00,46.53,46.54,46.52,46.54,327400.0,34.0297,34.037,34.0224,34.037,327400.0
2010-12-27 15:30:00,46.54,46.54,46.5,46.51,3012200.0,34.037,34.037,34.0078,34.0151,3012200.0
2010-12-27 15:40:00,46.5,46.55,46.5,46.52,901400.0,34.0078,34.0443,34.0078,34.0224,901400.0
2010-12-27 15:50:00,46.52,46.53,46.46,46.46,2640800.0,34.0224,34.0297,33.9785,33.9785,2640800.0
2010-12-28 09:30:00,46.55,46.58,46.48,46.48,2058000.0,34.0443,34.0663,33.9931,33.9931,2058000.0
2010-12-28 09:40:00,46.49,46.53,46.47,46.51,1136000.0,34.0005,34.0297,33.9858,34.0151,1136000.0
2010-12-28 09:50:00,46.51,46.53,46.46,46.47,1533500.0,34.0151,34.0297,33.9785,33.9858,1533500.0
2010-12-28 10:00:00,46.47,46.51,46.45,46.47,2897100.0,33.9858,34.0151,33.9712,33.9858,2897100.0
2010-12-28 10:10:00,46.47,46.48,46.44,46.45,696300.0,33.9858,33.9931,33.9639,33.9712,696300.0
2010-12-28 10:20:00,46.46,46.47,46.44,46.47,439800.0,33.9785,33.9858,33.9639,33.9858,439800.0
2010-12-28 10:30:00,46.47,46.48,46.44,46.47,486700.0,33.9858,33.9931,33.9639,33.9858,486700.0
2010-12-28 10:40:00,46.47,46.49,46.46,46.46,370700.0,33.9858,34.0005,33.9785,33.9785,370700.0
2010-12-28 10:50:00,46.46,46.47,46.43,46.43,538400.0,33.9785,33.9858,33.9566,33.9566,538400.0
2010-12-28 11:00:00,46.43,46.46,46.42,46.45,569500.0,33.9566,33.9785,33.9493,33.9712,569500.0
2010-12-28 11:10:00,46.45,46.46,46.43,46.44,374300.0,33.9712,33.9785,33.9566,33.9639,374300.0
2010-12-28 11:20:00,46.44,46.45,46.43,46.43,227600.0,33.9639,33.9712,33.9566,33.9566,227600.0
2010-12-28 11:30:00,46.43,46.45,46.42,46.45,361100.0,33.9566,33.9712,33.9493,33.9712,361100.0
2010-12-28 11:40:00,46.45,46.45,46.42,46.44,1293300.0,33.9712,33.9712,33.9493,33.9639,1293300.0
2010-12-28 11:50:00,46.44,46.44,46.42,46.43,451300.0,33.9639,33.9639,33.9493,33.9566,451300.0
2010-12-28 12:00:00,46.42,46.44,46.4,46.41,499100.0,33.9493,33.9639,33.9346,33.9419,499100.0
2010-12-28 12:10:00,46.41,46.45,46.41,46.44,578900.0,33.9419,33.9712,33.9419,33.9639,578900.0
2010-12-28 12:20:00,46.44,46.45,46.42,46.43,188500.0,33.9639,33.9712,33.9493,33.9566,188500.0
2010-12-28 12:30:00,46.43,46.44,46.42,46.43,331000.0,33.9566,33.9639,33.9493,33.9566,331000.0
2010-12-28 12:40:00,46.43,46.44,46.42,46.43,195500.0,33.9566,33.9639,33.9493,33.9566,195500.0
2010-12-28 12:50:00,46.43,46.44,46.43,46.43,86700.0,33.9566,33.9639,33.9566,33.9566,86700.0
2010-12-28 13:00:00,46.43,46.46,46.43,46.45,446600.0,33.9566,33.9785,33.9566,33.9712,446600.0
2010-12-28 13:10:00,46.46,46.47,46.45,46.47,242900.0,33.9785,33.9858,33.9712,33.9858,242900.0
2010-12-28 13:20:00,46.47,46.49,46.46,46.48,505900.0,33.9858,34.0005,33.9785,33.9931,505900.0
2010-12-28 13:30:00,46.49,46.49,46.48,46.48,353300.0,34.0005,34.0005,33.9931,33.9931,353300.0
2010-12-28 13:40:00,46.49,46.5,46.47,46.5,424700.0,34.0005,34.0078,33.9858,34.0078,424700.0
2010-12-28 13:50:00,46.5,46.52,46.49,46.52,240000.0,34.0078,34.0224,34.0005,34.0224,240000.0
2010-12-28 14:00:00,46.52,46.53,46.51,46.51,342500.0,34.0224,34.0297,34.0151,34.0151,342500.0
2010-12-28 14:10:00,46.51,46.55,46.51,46.55,695800.0,34.0151,34.0443,34.0151,34.0443,695800.0
2010-12-28 14:20:00,46.55,46.56,46.53,46.53,708300.0,34.0443,34.0516,34.0297,34.0297,708300.0
2010-12-28 14:30:00,46.53,46.54,46.51,46.52,1160000.0,34.0297,34.037,34.0151,34.0224,1160000.0
2010-12-28 14:40:00,46.52,46.53,46.5,46.5,355000.0,34.0224,34.0297,34.0078,34.0078,355000.0
2010-12-28 14:50:00,46.5,46.53,46.5,46.53,459400.0,34.0078,34.0297,34.0078,34.0297,459400.0
2010-12-28 15:00:00,46.53,46.53,46.51,46.51,273300.0,34.0297,34.0297,34.0151,34.0151,273300.0
2010-12-28 15:10:00,46.51,46.52,46.5,46.51,355200.0,34.0151,34.0224,34.0078,34.0151,355200.0
2010-12-28 15:20:00,46.51,46.52,46.49,46.52,566600.0,34.0151,34.0224,34.0005,34.0224,566600.0
2010-12-28 15:30:00,46.52,46.52,46.5,46.52,480900.0,34.0224,34.0224,34.0078,34.0224,480900.0
2010-12-28 15:40:00,46.51,46.52,46.5,46.5,679500.0,34.0151,34.0224,34.0078,34.0078,679500.0
2010-12-28 15:50:00,46.51,46.53,46.47,46.49,3260500.0,34.0151,34.0297,33.9858,34.0005,3260500.0
2010-12-29 09:30:00,46.82,46.9,46.81,46.88,1827000.0,34.2601,34.3186,34.2528,34.304,1827000.0
2010-12-29 09:40:00,46.87,46.89,46.86,46.88,469800.0,34.2967,34.3113,34.2893,34.304,469800.0
2010-12-29 09:50:00,46.87,46.92,46.87,46.9,957400.0,34.2967,34.3332,34.2967,34.3186,957400.0
2010-12-29 10:00:00,46.9,46.94,46.89,46.93,863400.0,34.3186,34.3479,34.3113,34.3406,863400.0
2010-12-29 10:10:00,46.92,46.95,46.92,46.93,637700.0,34.3332,34.3552,34.3332,34.3406,637700.0
2010-12-29 10:20:00,46.94,46.97,46.94,46.97,820100.0,34.3479,34.3698,34.3479,34.3698,820100.0
2010-12-29 10:30:00,46.97,46.98,46.96,46.97,336600.0,34.3698,34.3772,34.3625,34.3698,336600.0
2010-12-29 10:40:00,46.96,46.98,46.96,46.98,359200.0,34.3625,34.3772,34.3625,34.3772,359200.0
2010-12-29 10:50:00,46.98,46.98,46.94,46.94,693000.0,34.3772,34.3772,34.3479,34.3479,693000.0
2010-12-29 11:00:00,46.94,46.97,46.94,46.97,134300.0,34.3479,34.3698,34.3479,34.3698,134300.0
2010-12-29 11:10:00,46.97,46.99,46.96,46.99,1087400.0,34.3698,34.3845,34.3625,34.3845,1087400.0
2010-12-29 11:20:00,46.99,46.99,46.97,46.98,557300.0,34.3845,34.3845,34.3698,34.3772,557300.0
2010-12-29 11:30:00,46.99,47.01,46.97,47.0,708600.0,34.3845,34.3991,34.3698,34.3918,708600.0
2010-12-29 11:40:00,47.0,47.01,46.98,46.98,1094300.0,34.3918,34.3991,34.3772,34.3772,1094300.0
2010-12-29 11:50:00,46.98,46.99,46.97,46.97,578300.0,34.3772,34.3845,34.3698,34.3698,578300.0
2010-12-29 12:00:00,46.97,47.0,46.97,47.0,423000.0,34.3698,34.3918,34.3698,34.3918,423000.0
2010-12-29 12:10:00,47.0,47.0,46.98,46.99,293200.0,34.3918,34.3918,34.3772,34.3845,293200.0
2010-12-29 12:20:00,46.98,46.99,46.97,46.99,426600.0,34.3772,34.3845,34.3698,34.3845,426600.0
2010-12-29 12:30:00,46.98,47.01,46.98,47.01,354800.0,34.3772,34.3991,34.3772,34.3991,354800.0
2010-12-29 12:40:00,47.0,47.04,47.0,47.04,1111400.0,34.3918,34.4211,34.3918,34.4211,1111400.0
2010-12-29 12:50:00,47.03,47.06,47.03,47.05,329900.0,34.4137,34.4357,34.4137,34.4284,329900.0
2010-12-29 13:00:00,47.04,47.07,47.04,47.07,496400.0,34.4211,34.443,34.4211,34.443,496400.0
2010-12-29 13:10:00,47.06,47.1,47.06,47.09,454500.0,34.4357,34.465,34.4357,34.4576,454500.0
2010-12-29 13:20:00,47.09,47.1,47.08,47.09,643000.0,34.4576,34.465,34.4503,34.4576,643000.0
2010-12-29 13:30:00,47.09,47.09,47.07,47.07,216700.0,34.4576,34.4576,34.443,34.443,216700.0
2010-12-29 13:40:00,47.07,47.08,47.06,47.07,266500.0,34.443,34.4503,34.4357,34.443,266500.0
2010-12-29 13:50:00,47.06,47.07,47.03,47.03,810000.0,34.4357,34.443,34.4137,34.4137,810000.0
2010-12-29 14:00:00,47.03,47.04,47.03,47.03,291900.0,34.4137,34.4211,34.4137,34.4137,291900.0
2010-12-29 14:10:00,47.03,47.04,47.02,47.02,676700.0,34.4137,34.4211,34.4064,34.4064,676700.0
2010-12-29 14:20:00,47.02,47.03,46.99,47.0,536800.0,34.4064,34.4137,34.3845,34.3918,536800.0
2010-12-29 14:30:00,47.01,47.02,47.01,47.02,195500.0,34.3991,34.4064,34.3991,34.4064,195500.0
2010-12-29 14:40:00,47.02,47.02,47.01,47.01,246400.0,34.4064,34.4064,34.3991,34.3991,246400.0
2010-12-29 14:50:00,47.02,47.02,47.01,47.01,363000.0,34.4064,34.4064,34.3991,34.3991,363000.0
2010-12-29 15:00:00,47.01,47.05,47.01,47.05,582700.0,34.3991,34.4284,34.3991,34.4284,582700.0
2010-12-29 15:10:00,47.04,47.06,47.04,47.06,324500.0,34.4211,34.4357,34.4211,34.4357,324500.0
2010-12-29 15:20:00,47.06,47.07,47.05,47.06,399800.0,34.4357,34.443,34.4284,34.4357,399800.0
2010-12-29 15:30:00,47.05,47.07,47.05,47.06,251500.0,34.4284,34.443,34.4284,34.4357,251500.0
2010-12-29 15:40:00,47.06,47.07,47.03,47.03,1213800.0,34.4357,34.443,34.4137,34.4137,1213800.0
2010-12-29 15:50:00,47.03,47.09,47.03,47.07,4851600.0,34.4137,34.4576,34.4137,34.443,4851600.0
2010-12-30 09:30:00,47.31,47.33,47.28,47.32,1448000.0,34.6186,34.6333,34.5967,34.6259,1448000.0
2010-12-30 09:40:00,47.33,47.39,47.32,47.38,1367400.0,34.6333,34.6772,34.6259,34.6698,1367400.0
2010-12-30 09:50:00,47.39,47.39,47.32,47.32,970000.0,34.6772,34.6772,34.6259,34.6259,970000.0
2010-12-30 10:00:00,47.33,47.35,47.28,47.29,1442600.0,34.6333,34.6479,34.5967,34.604,1442600.0
2010-12-30 10:10:00,47.28,47.29,47.24,47.27,1297700.0,34.5967,34.604,34.5674,34.5894,1297700.0
2010-12-30 10:20:00,47.26,47.28,47.25,47.27,514300.0,34.582,34.5967,34.5747,34.5894,514300.0
2010-12-30 10:30:00,47.27,47.29,47.26,47.28,657300.0,34.5894,34.604,34.582,34.5967,657300.0
2010-12-30 10:40:00,47.28,47.29,47.25,47.26,451100.0,34.5967,34.604,34.5747,34.582,451100.0
2010-12-30 10:50:00,47.26,47.28,47.25,47.27,541700.0,34.582,34.5967,34.5747,34.5894,541700.0
2010-12-30 11:00:00,47.27,47.3,47.27,47.29,487100.0,34.5894,34.6113,34.5894,34.604,487100.0
2010-12-30 11:10:00,47.29,47.29,47.26,47.28,416800.0,34.604,34.604,34.582,34.5967,416800.0
2010-12-30 11:20:00,47.27,47.28,47.24,47.25,327700.0,34.5894,34.5967,34.5674,34.5747,327700.0
2010-12-30 11:30:00,47.24,47.25,47.21,47.22,597900.0,34.5674,34.5747,34.5455,34.5528,597900.0
2010-12-30 11:40:00,47.22,47.23,47.2,47.22,703900.0,34.5528,34.5601,34.5381,34.5528,703900.0
2010-12-30 11:50:00,47.23,47.23,47.17,47.18,665000.0,34.5601,34.5601,34.5162,34.5235,665000.0
2010-12-30 12:00:00,47.18,47.21,47.18,47.2,187900.0,34.5235,34.5455,34.5235,34.5381,187900.0
2010-12-30 12:10:00,47.2,47.21,47.19,47.21,493000.0,34.5381,34.5455,34.5308,34.5455,493000.0
2010-12-30 12:20:00,47.2,47.22,47.2,47.21,375300.0,34.5381,34.5528,34.5381,34.5455,375300.0
2010-12-30 12:30:00,47.21,47.22,47.2,47.22,855900.0,34.5455,34.5528,34.5381,34.5528,855900.0
2010-12-30 12:40:00,47.22,47.22,47.21,47.21,276500.0,34.5528,34.5528,34.5455,34.5455,276500.0
2010-12-30 12:50:00,47.21,47.22,47.21,47.21,105700.0,34.5455,34.5528,34.5455,34.5455,105700.0
2010-12-30 13:00:00,47.22,47.22,47.21,47.21,128400.0,34.5528,34.5528,34.5455,34.5455,128400.0
2010-12-30 13:10:00,47.22,47.23,47.2,47.22,322300.0,34.5528,34.5601,34.5381,34.5528,322300.0
2010-12-30 13:20:00,47.22,47.23,47.22,47.23,61700.0,34.5528,34.5601,34.5528,34.5601,61700.0
2010-12-30 13:30:00,47.22,47.25,47.22,47.25,246000.0,34.5528,34.5747,34.5528,34.5747,246000.0
2010-12-30 13:40:00,47.25,47.26,47.24,47.26,156700.0,34.5747,34.582,34.5674,34.582,156700.0
2010-12-30 13:50:00,47.26,47.28,47.25,47.28,269400.0,34.582,34.5967,34.5747,34.5967,269400.0
2010-12-30 14:00:00,47.28,47.28,47.27,47.28,129400.0,34.5967,34.5967,34.5894,34.5967,129400.0
2010-12-30 14:10:00,47.28,47.3,47.27,47.3,239400.0,34.5967,34.6113,34.5894,34.6113,239400.0
2010-12-30 14:20:00,47.3,47.32,47.29,47.32,412300.0,34.6113,34.6259,34.604,34.6259,412300.0
2010-12-30 14:30:00,47.31,47.33,47.31,47.33,392000.0,34.6186,34.6333,34.6186,34.6333,392000.0
2010-12-30 14:40:00,47.33,47.35,47.32,47.34,984200.0,34.6333,34.6479,34.6259,34.6406,984200.0
2010-12-30 14:50:00,47.33,47.35,47.32,47.35,335400.0,34.6333,34.6479,34.6259,34.6479,335400.0
2010-12-30 15:00:00,47.35,47.35,47.34,47.35,230000.0,34.6479,34.6479,34.6406,34.6479,230000.0
2010-12-30 15:10:00,47.35,47.35,47.34,47.35,295100.0,34.6479,34.6479,34.6406,34.6479,295100.0
2010-12-30 15:20:00,47.35,47.38,47.34,47.38,532100.0,34.6479,34.6698,34.6406,34.6698,532100.0
2010-12-30 15:30:00,47.38,47.39,47.34,47.35,1403700.0,34.6698,34.6772,34.6406,34.6479,1403700.0
2010-12-30 15:40:00,47.35,47.35,47.28,47.3,1193600.0,34.6479,34.6479,34.5967,34.6113,1193600.0
2010-12-30 15:50:00,47.31,47.32,47.3,47.32,3672800.0,34.6186,34.6259,34.6113,34.6259,3672800.0
2010-12-31 09:30:00,47.43,47.45,47.4,47.43,2350200.0,34.7064,34.7211,34.6845,34.7064,2350200.0
2010-12-31 09:40:00,47.42,47.42,47.31,47.38,1588400.0,34.6991,34.6991,34.6186,34.6698,1588400.0
2010-12-31 09:50:00,47.37,47.41,47.37,47.4,673200.0,34.6625,34.6918,34.6625,34.6845,673200.0
2010-12-31 10:00:00,47.4,47.43,47.39,47.43,451700.0,34.6845,34.7064,34.6772,34.7064,451700.0
2010-12-31 10:10:00,47.43,47.48,47.43,47.46,1284700.0,34.7064,34.743,34.7064,34.7284,1284700.0
2010-12-31 10:20:00,47.46,47.5,47.45,47.5,714000.0,34.7284,34.7577,34.7211,34.7577,714000.0
2010-12-31 10:30:00,47.49,47.52,47.49,47.52,500000.0,34.7503,34.7723,34.7503,34.7723,500000.0
2010-12-31 10:40:00,47.52,47.56,47.51,47.56,544000.0,34.7723,34.8016,34.765,34.8016,544000.0
2010-12-31 10:50:00,47.55,47.61,47.55,47.61,743300.0,34.7942,34.8381,34.7942,34.8381,743300.0
2010-12-31 11:00:00,47.61,47.62,47.57,47.57,634600.0,34.8381,34.8455,34.8089,34.8089,634600.0
2010-12-31 11:10:00,47.57,47.57,47.55,47.57,356000.0,34.8089,34.8089,34.7942,34.8089,356000.0
2010-12-31 11:20:00,47.57,47.61,47.57,47.6,196700.0,34.8089,34.8381,34.8089,34.8308,196700.0
2010-12-31 11:30:00,47.6,47.61,47.59,47.6,169800.0,34.8308,34.8381,34.8235,34.8308,169800.0
2010-12-31 11:40:00,47.6,47.6,47.58,47.59,177300.0,34.8308,34.8308,34.8162,34.8235,177300.0
2010-12-31 11:50:00,47.59,47.59,47.57,47.58,188300.0,34.8235,34.8235,34.8089,34.8162,188300.0
2010-12-31 12:00:00,47.59,47.62,47.58,47.6,755900.0,34.8235,34.8455,34.8162,34.8308,755900.0
2010-12-31 12:10:00,47.6,47.61,47.59,47.61,343100.0,34.8308,34.8381,34.8235,34.8381,343100.0
2010-12-31 12:20:00,47.61,47.63,47.6,47.63,1007600.0,34.8381,34.8528,34.8308,34.8528,1007600.0
2010-12-31 12:30:00,47.62,47.63,47.6,47.6,267200.0,34.8455,34.8528,34.8308,34.8308,267200.0
2010-12-31 12:40:00,47.6,47.61,47.55,47.57,416100.0,34.8308,34.8381,34.7942,34.8089,416100.0
2010-12-31 12:50:00,47.57,47.59,47.56,47.58,485200.0,34.8089,34.8235,34.8016,34.8162,485200.0
2010-12-31 13:00:00,47.57,47.6,47.57,47.6,235900.0,34.8089,34.8308,34.8089,34.8308,235900.0
2010-12-31 13:10:00,47.6,47.62,47.59,47.61,513300.0,34.8308,34.8455,34.8235,34.8381,513300.0
2010-12-31 13:20:00,47.61,47.62,47.6,47.6,343400.0,34.8381,34.8455,34.8308,34.8308,343400.0
2010-12-31 13:30:00,47.61,47.64,47.6,47.64,387700.0,34.8381,34.8601,34.8308,34.8601,387700.0
2010-12-31 13:40:00,47.63,47.64,47.61,47.61,303000.0,34.8528,34.8601,34.8381,34.8381,303000.0
2010-12-31 13:50:00,47.61,47.63,47.59,47.62,543300.0,34.8381,34.8528,34.8235,34.8455,543300.0
2010-12-31 14:00:00,47.63,47.65,47.62,47.63,452500.0,34.8528,34.8674,34.8455,34.8528,452500.0
2010-12-31 14:10:00,47.63,47.66,47.63,47.66,432600.0,34.8528,34.8747,34.8528,34.8747,432600.0
2010-12-31 14:20:00,47.66,47.68,47.64,47.65,383900.0,34.8747,34.8894,34.8601,34.8674,383900.0
2010-12-31 14:30:00,47.65,47.67,47.65,47.67,423000.0,34.8674,34.8821,34.8674,34.8821,423000.0
2010-12-31 14:40:00,47.67,47.67,47.64,47.65,469800.0,34.8821,34.8821,34.8601,34.8674,469800.0
2010-12-31 14:50:00,47.64,47.66,47.63,47.66,853300.0,34.8601,34.8747,34.8528,34.8747,853300.0
2010-12-31 15:00:00,47.66,47.66,47.64,47.65,549900.0,34.8747,34.8747,34.8601,34.8674,549900.0
2010-12-31 15:10:00,47.65,47.66,47.63,47.65,737200.0,34.8674,34.8747,34.8528,34.8674,737200.0
2010-12-31 15:20:00,47.66,47.66,47.63,47.65,761700.0,34.8747,34.8747,34.8528,34.8674,761700.0
2010-12-31 15:30:00,47.65,47.66,47.64,47.64,923100.0,34.8674,34.8747,34.8601,34.8601,923100.0
2010-12-31 15:40:00,47.65,47.65,47.56,47.56,1543800.0,34.8674,34.8674,34.8016,34.8016,1543800.0
2010-12-31 15:50:00,47.56,47.65,47.56,47.64,4045300.0,34.8016,34.8674,34.8016,34.8601,4045300.0
2011-01-03 09:30:00,48.03,48.1,48.03,48.08,2750200.0,35.1455,35.1967,35.1455,35.1821,2750200.0
2011-01-03 09:40:00,48.08,48.17,48.08,48.13,3940400.0,35.1821,35.2479,35.1821,35.2187,3940400.0
2011-01-03 09:50:00,48.13,48.15,48.1,48.14,871700.0,35.2187,35.2333,35.1967,35.226,871700.0
2011-01-03 10:00:00,48.14,48.14,48.09,48.11,806300.0,35.226,35.226,35.1894,35.204,806300.0
2011-01-03 10:10:00,48.12,48.21,48.12,48.19,918600.0,35.2113,35.2772,35.2113,35.2626,918600.0
2011-01-03 10:20:00,48.2,48.2,48.16,48.17,694000.0,35.2699,35.2699,35.2406,35.2479,694000.0
2011-01-03 10:30:00,48.16,48.17,48.14,48.15,753500.0,35.2406,35.2479,35.226,35.2333,753500.0
2011-01-03 10:40:00,48.15,48.22,48.14,48.21,876900.0,35.2333,35.2845,35.226,35.2772,876900.0
2011-01-03 10:50:00,48.21,48.26,48.2,48.26,1466100.0,35.2772,35.3138,35.2699,35.3138,1466100.0
2011-01-03 11:00:00,48.26,48.28,48.24,48.26,1001000.0,35.3138,35.3284,35.2991,35.3138,1001000.0
2011-01-03 11:10:00,48.27,48.27,48.24,48.26,624200.0,35.3211,35.3211,35.2991,35.3138,624200.0
2011-01-03 11:20:00,48.25,48.28,48.24,48.27,769100.0,35.3065,35.3284,35.2991,35.3211,769100.0
2011-01-03 11:30:00,48.27,48.31,48.25,48.3,1059200.0,35.3211,35.3504,35.3065,35.343,1059200.0
2011-01-03 11:40:00,48.3,48.3,48.26,48.28,730200.0,35.343,35.343,35.3138,35.3284,730200.0
2011-01-03 11:50:00,48.28,48.29,48.25,48.29,581600.0,35.3284,35.3357,35.3065,35.3357,581600.0
2011-01-03 12:00:00,48.29,48.3,48.28,48.29,218300.0,35.3357,35.343,35.3284,35.3357,218300.0
2011-01-03 12:10:00,48.29,48.31,48.28,48.29,659000.0,35.3357,35.3504,35.3284,35.3357,659000.0
2011-01-03 12:20:00,48.29,48.29,48.21,48.28,332000.0,35.3357,35.3357,35.2772,35.3284,332000.0
2011-01-03 12:30:00,48.28,48.29,48.26,48.27,220400.0,35.3284,35.3357,35.3138,35.3211,220400.0
2011-01-03 12:40:00,48.26,48.28,48.26,48.28,387600.0,35.3138,35.3284,35.3138,35.3284,387600.0
2011-01-03 12:50:00,48.28,48.28,48.23,48.25,371600.0,35.3284,35.3284,35.2918,35.3065,371600.0
2011-01-03 13:00:00,48.25,48.26,48.24,48.26,264700.0,35.3065,35.3138,35.2991,35.3138,264700.0
2011-01-03 13:10:00,48.26,48.27,48.24,48.25,333800.0,35.3138,35.3211,35.2991,35.3065,333800.0
2011-01-03 13:20:00,48.26,48.26,48.25,48.25,174600.0,35.3138,35.3138,35.3065,35.3065,174600.0
2011-01-03 13:30:00,48.25,48.26,48.23,48.25,163000.0,35.3065,35.3138,35.2918,35.3065,163000.0
2011-01-03 13:40:00,48.25,48.25,48.24,48.24,268100.0,35.3065,35.3065,35.2991,35.2991,268100.0
2011-01-03 13:50:00,48.25,48.25,48.19,48.2,781800.0,35.3065,35.3065,35.2626,35.2699,781800.0
2011-01-03 14:00:00,48.19,48.2,48.17,48.17,291400.0,35.2626,35.2699,35.2479,35.2479,291400.0
2011-01-03 14:10:00,48.17,48.18,48.11,48.12,831000.0,35.2479,35.2552,35.204,35.2113,831000.0
2011-01-03 14:20:00,48.12,48.13,48.1,48.11,355200.0,35.2113,35.2187,35.1967,35.204,355200.0
2011-01-03 14:30:00,48.11,48.11,48.07,48.1,892700.0,35.204,35.204,35.1747,35.1967,892700.0
2011-01-03 14:40:00,48.1,48.13,48.08,48.12,445000.0,35.1967,35.2187,35.1821,35.2113,445000.0
2011-01-03 14:50:00,48.12,48.13,48.11,48.13,166700.0,35.2113,35.2187,35.204,35.2187,166700.0
2011-01-03 15:00:00,48.13,48.13,48.06,48.09,661300.0,35.2187,35.2187,35.1674,35.1894,661300.0
2011-01-03 15:10:00,48.08,48.1,48.04,48.06,764900.0,35.1821,35.1967,35.1528,35.1674,764900.0
2011-01-03 15:20:00,48.05,48.06,48.03,48.04,582000.0,35.1601,35.1674,35.1455,35.1528,582000.0
2011-01-03 15:30:00,48.04,48.1,48.03,48.08,619800.0,35.1528,35.1967,35.1455,35.1821,619800.0
2011-01-03 15:40:00,48.07,48.11,48.06,48.11,1069000.0,35.1747,35.204,35.1674,35.204,1069000.0
2011-01-03 15:50:00,48.11,48.17,48.09,48.11,4062700.0,35.204,35.2479,35.1894,35.204,4062700.0
2011-01-04 09:30:00,48.25,48.32,48.25,48.26,2759700.0,35.3065,35.3577,35.3065,35.3138,2759700.0
2011-01-04 09:40:00,48.26,48.27,48.1,48.11,1580600.0,35.3138,35.3211,35.1967,35.204,1580600.0
2011-01-04 09:50:00,48.11,48.13,48.09,48.1,647400.0,35.204,35.2187,35.1894,35.1967,647400.0
2011-01-04 10:00:00,48.11,48.15,48.08,48.12,1936300.0,35.204,35.2333,35.1821,35.2113,1936300.0
2011-01-04 10:10:00,48.13,48.13,48.07,48.09,1168300.0,35.2187,35.2187,35.1747,35.1894,1168300.0
2011-01-04 10:20:00,48.09,48.12,48.08,48.1,440300.0,35.1894,35.2113,35.1821,35.1967,440300.0
2011-01-04 10:30:00,48.11,48.11,48.07,48.1,494000.0,35.204,35.204,35.1747,35.1967,494000.0
2011-01-04 10:40:00,48.1,48.11,48.02,48.05,945700.0,35.1967,35.204,35.1382,35.1601,945700.0
2011-01-04 10:50:00,48.04,48.04,47.97,47.98,989700.0,35.1528,35.1528,35.1016,35.1089,989700.0
2011-01-04 11:00:00,47.98,47.99,47.87,47.87,1359900.0,35.1089,35.1162,35.0284,35.0284,1359900.0
2011-01-04 11:10:00,47.87,47.92,47.84,47.91,1191400.0,35.0284,35.065,35.0064,35.0577,1191400.0
2011-01-04 11:20:00,47.91,47.97,47.91,47.95,656000.0,35.0577,35.1016,35.0577,35.0869,656000.0
2011-01-04 11:30:00,47.95,48.01,47.94,48.0,889700.0,35.0869,35.1308,35.0796,35.1235,889700.0
2011-01-04 11:40:00,47.99,48.01,47.97,47.97,812300.0,35.1162,35.1308,35.1016,35.1016,812300.0
2011-01-04 11:50:00,47.98,47.98,47.92,47.92,553600.0,35.1089,35.1089,35.065,35.065,553600.0
2011-01-04 12:00:00,47.93,47.95,47.85,47.87,939500.0,35.0723,35.0869,35.0138,35.0284,939500.0
2011-01-04 12:10:00,47.87,47.91,47.86,47.89,654500.0,35.0284,35.0577,35.0211,35.043,654500.0
2011-01-04 12:20:00,47.9,47.9,47.81,47.82,985900.0,35.0504,35.0504,34.9845,34.9918,985900.0
2011-01-04 12:30:00,47.81,47.82,47.79,47.81,977800.0,34.9845,34.9918,34.9699,34.9845,977800.0
2011-01-04 12:40:00,47.8,47.82,47.75,47.79,870000.0,34.9772,34.9918,34.9406,34.9699,870000.0
2011-01-04 12:50:00,47.79,47.84,47.78,47.84,603100.0,34.9699,35.0064,34.9625,35.0064,603100.0
2011-01-04 13:00:00,47.84,47.91,47.83,47.89,885100.0,35.0064,35.0577,34.9991,35.043,885100.0
2011-01-04 13:10:00,47.89,47.97,47.88,47.97,801900.0,35.043,35.1016,35.0357,35.1016,801900.0
2011-01-04 13:20:00,47.97,47.97,47.92,47.96,418300.0,35.1016,35.1016,35.065,35.0943,418300.0
2011-01-04 13:30:00,47.96,47.99,47.94,47.99,277500.0,35.0943,35.1162,35.0796,35.1162,277500.0
2011-01-04 13:40:00,47.98,48.01,47.94,47.99,391200.0,35.1089,35.1308,35.0796,35.1162,391200.0
2011-01-04 13:50:00,47.99,48.01,47.98,47.99,379400.0,35.1162,35.1308,35.1089,35.1162,379400.0
2011-01-04 14:00:00,47.99,48.05,47.97,48.03,826900.0,35.1162,35.1601,35.1016,35.1455,826900.0
2011-01-04 14:10:00,48.03,48.07,48.01,48.05,524600.0,35.1455,35.1747,35.1308,35.1601,524600.0
2011-01-04 14:20:00,48.05,48.11,48.04,48.1,629800.0,35.1601,35.204,35.1528,35.1967,629800.0
2011-01-04 14:30:00,48.09,48.11,48.07,48.08,311600.0,35.1894,35.204,35.1747,35.1821,311600.0
2011-01-04 14:40:00,48.07,48.12,48.07,48.09,393600.0,35.1747,35.2113,35.1747,35.1894,393600.0
2011-01-04 14:50:00,48.09,48.13,48.09,48.12,274400.0,35.1894,35.2187,35.1894,35.2113,274400.0
2011-01-04 15:00:00,48.13,48.16,48.11,48.12,579000.0,35.2187,35.2406,35.204,35.2113,579000.0
2011-01-04 15:10:00,48.13,48.15,48.03,48.15,542100.0,35.2187,35.2333,35.1455,35.2333,542100.0
2011-01-04 15:20:00,48.15,48.23,48.13,48.2,801000.0,35.2333,35.2918,35.2187,35.2699,801000.0
2011-01-04 15:30:00,48.2,48.2,48.14,48.18,1122600.0,35.2699,35.2699,35.226,35.2552,1122600.0
2011-01-04 15:40:00,48.18,48.26,48.16,48.26,1591100.0,35.2552,35.3138,35.2406,35.3138,1591100.0
2011-01-04 15:50:00,48.25,48.32,48.25,48.32,5989600.0,35.3065,35.3577,35.3065,35.3577,5989600.0
2011-01-05 09:30:00,47.9,47.94,47.88,47.91,2643100.0,35.0504,35.0796,35.0357,35.0577,2643100.0
2011-01-05 09:40:00,47.91,48.01,47.9,47.99,2320800.0,35.0577,35.1308,35.0504,35.1162,2320800.0
2011-01-05 09:50:00,47.99,48.02,47.98,48.0,919200.0,35.1162,35.1382,35.1089,35.1235,919200.0
2011-01-05 10:00:00,48.0,48.17,48.0,48.17,2085700.0,35.1235,35.2479,35.1235,35.2479,2085700.0
2011-01-05 10:10:00,48.17,48.17,48.02,48.08,1758300.0,35.2479,35.2479,35.1382,35.1821,1758300.0
2011-01-05 10:20:00,48.08,48.11,48.03,48.05,1305000.0,35.1821,35.204,35.1455,35.1601,1305000.0
2011-01-05 10:30:00,48.05,48.07,47.98,48.01,1139200.0,35.1601,35.1747,35.1089,35.1308,1139200.0
2011-01-05 10:40:00,48.02,48.12,48.01,48.1,812800.0,35.1382,35.2113,35.1308,35.1967,812800.0
2011-01-05 10:50:00,48.09,48.11,48.06,48.08,885200.0,35.1894,35.204,35.1674,35.1821,885200.0
2011-01-05 11:00:00,48.08,48.14,48.06,48.14,1069200.0,35.1821,35.226,35.1674,35.226,1069200.0
2011-01-05 11:10:00,48.13,48.13,48.09,48.12,1117300.0,35.2187,35.2187,35.1894,35.2113,1117300.0
2011-01-05 11:20:00,48.11,48.18,48.11,48.16,1155400.0,35.204,35.2552,35.204,35.2406,1155400.0
2011-01-05 11:30:00,48.17,48.24,48.16,48.22,2188400.0,35.2479,35.2991,35.2406,35.2845,2188400.0
2011-01-05 11:40:00,48.22,48.22,48.18,48.19,596800.0,35.2845,35.2845,35.2552,35.2626,596800.0
2011-01-05 11:50:00,48.19,48.22,48.18,48.18,667200.0,35.2626,35.2845,35.2552,35.2552,667200.0
2011-01-05 12:00:00,48.18,48.22,48.16,48.2,769900.0,35.2552,35.2845,35.2406,35.2699,769900.0
2011-01-05 12:10:00,48.2,48.21,48.15,48.18,1100000.0,35.2699,35.2772,35.2333,35.2552,1100000.0
2011-01-05 12:20:00,48.18,48.19,48.15,48.17,1318800.0,35.2552,35.2626,35.2333,35.2479,1318800.0
2011-01-05 12:30:00,48.17,48.22,48.17,48.19,479500.0,35.2479,35.2845,35.2479,35.2626,479500.0
2011-01-05 12:40:00,48.19,48.2,48.18,48.19,325100.0,35.2626,35.2699,35.2552,35.2626,325100.0
2011-01-05 12:50:00,48.2,48.22,48.18,48.19,426100.0,35.2699,35.2845,35.2552,35.2626,426100.0
2011-01-05 13:00:00,48.19,48.2,48.16,48.18,352400.0,35.2626,35.2699,35.2406,35.2552,352400.0
2011-01-05 13:10:00,48.17,48.18,48.15,48.16,334900.0,35.2479,35.2552,35.2333,35.2406,334900.0
2011-01-05 13:20:00,48.15,48.18,48.15,48.18,228400.0,35.2333,35.2552,35.2333,35.2552,228400.0
2011-01-05 13:30:00,48.18,48.21,48.16,48.21,503000.0,35.2552,35.2772,35.2406,35.2772,503000.0
2011-01-05 13:40:00,48.21,48.24,48.19,48.22,596100.0,35.2772,35.2991,35.2626,35.2845,596100.0
2011-01-05 13:50:00,48.22,48.24,48.2,48.24,382700.0,35.2845,35.2991,35.2699,35.2991,382700.0
2011-01-05 14:00:00,48.24,48.27,48.22,48.26,626400.0,35.2991,35.3211,35.2845,35.3138,626400.0
2011-01-05 14:10:00,48.25,48.3,48.24,48.29,620700.0,35.3065,35.343,35.2991,35.3357,620700.0
2011-01-05 14:20:00,48.3,48.3,48.22,48.23,499400.0,35.343,35.343,35.2845,35.2918,499400.0
2011-01-05 14:30:00,48.22,48.23,48.17,48.19,615900.0,35.2845,35.2918,35.2479,35.2626,615900.0
2011-01-05 14:40:00,48.19,48.22,48.18,48.2,332200.0,35.2626,35.2845,35.2552,35.2699,332200.0
2011-01-05 14:50:00,48.2,48.21,48.19,48.21,671300.0,35.2699,35.2772,35.2626,35.2772,671300.0
2011-01-05 15:00:00,48.21,48.24,48.2,48.24,385900.0,35.2772,35.2991,35.2699,35.2991,385900.0
2011-01-05 15:10:00,48.24,48.27,48.22,48.26,1168500.0,35.2991,35.3211,35.2845,35.3138,1168500.0
2011-01-05 15:20:00,48.26,48.27,48.22,48.22,546200.0,35.3138,35.3211,35.2845,35.2845,546200.0
2011-01-05 15:30:00,48.22,48.25,48.21,48.25,595400.0,35.2845,35.3065,35.2772,35.3065,595400.0
2011-01-05 15:40:00,48.25,48.26,48.22,48.25,1087800.0,35.3065,35.3138,35.2845,35.3065,1087800.0
2011-01-05 15:50:00,48.24,48.25,48.16,48.16,4192900.0,35.2991,35.3065,35.2406,35.2406,4192900.0
2011-01-06 09:30:00,48.01,48.04,47.93,47.94,2063500.0,35.1308,35.1528,35.0723,35.0796,2063500.0
2011-01-06 09:40:00,47.94,48.01,47.92,48.01,1787200.0,35.0796,35.1308,35.065,35.1308,1787200.0
2011-01-06 09:50:00,48.0,48.02,47.94,47.94,1248700.0,35.1235,35.1382,35.0796,35.0796,1248700.0
2011-01-06 10:00:00,47.94,47.98,47.89,47.89,1310900.0,35.0796,35.1089,35.043,35.043,1310900.0
2011-01-06 10:10:00,47.89,47.91,47.83,47.86,1185100.0,35.043,35.0577,34.9991,35.0211,1185100.0
2011-01-06 10:20:00,47.87,47.94,47.87,47.91,934100.0,35.0284,35.0796,35.0284,35.0577,934100.0
2011-01-06 10:30:00,47.92,47.95,47.87,47.95,1010300.0,35.065,35.0869,35.0284,35.0869,1010300.0
2011-01-06 10:40:00,47.94,47.95,47.85,47.85,875600.0,35.0796,35.0869,35.0138,35.0138,875600.0
2011-01-06 10:50:00,47.85,47.85,47.76,47.8,1034700.0,35.0138,35.0138,34.9479,34.9772,1034700.0
2011-01-06 11:00:00,47.79,47.8,47.6,47.61,2664400.0,34.9699,34.9772,34.8308,34.8381,2664400.0
2011-01-06 11:10:00,47.6,47.69,47.59,47.68,1771400.0,34.8308,34.8967,34.8235,34.8894,1771400.0
2011-01-06 11:20:00,47.67,47.69,47.64,47.65,1152900.0,34.8821,34.8967,34.8601,34.8674,1152900.0
2011-01-06 11:30:00,47.65,47.71,47.64,47.65,742900.0,34.8674,34.9113,34.8601,34.8674,742900.0
2011-01-06 11:40:00,47.64,47.69,47.62,47.69,893600.0,34.8601,34.8967,34.8455,34.8967,893600.0
2011-01-06 11:50:00,47.69,47.7,47.65,47.66,681400.0,34.8967,34.904,34.8674,34.8747,681400.0
2011-01-06 12:00:00,47.65,47.66,47.59,47.6,794500.0,34.8674,34.8747,34.8235,34.8308,794500.0
2011-01-06 12:10:00,47.6,47.64,47.58,47.62,718100.0,34.8308,34.8601,34.8162,34.8455,718100.0
2011-01-06 12:20:00,47.63,47.65,47.62,47.64,1087200.0,34.8528,34.8674,34.8455,34.8601,1087200.0
2011-01-06 12:30:00,47.65,47.67,47.63,47.65,1404100.0,34.8674,34.8821,34.8528,34.8674,1404100.0
2011-01-06 12:40:00,47.66,47.73,47.64,47.71,569300.0,34.8747,34.926,34.8601,34.9113,569300.0
2011-01-06 12:50:00,47.71,47.73,47.7,47.7,502500.0,34.9113,34.926,34.904,34.904,502500.0
2011-01-06 13:00:00,47.71,47.71,47.65,47.65,331500.0,34.9113,34.9113,34.8674,34.8674,331500.0
2011-01-06 13:10:00,47.65,47.66,47.63,47.65,187800.0,34.8674,34.8747,34.8528,34.8674,187800.0
2011-01-06 13:20:00,47.65,47.66,47.61,47.63,315600.0,34.8674,34.8747,34.8381,34.8528,315600.0
2011-01-06 13:30:00,47.63,47.65,47.62,47.63,518800.0,34.8528,34.8674,34.8455,34.8528,518800.0
2011-01-06 13:40:00,47.63,47.68,47.63,47.68,306100.0,34.8528,34.8894,34.8528,34.8894,306100.0
2011-01-06 13:50:00,47.68,47.74,47.68,47.74,337900.0,34.8894,34.9333,34.8894,34.9333,337900.0
2011-01-06 14:00:00,47.74,47.77,47.71,47.71,666000.0,34.9333,34.9552,34.9113,34.9113,666000.0
2011-01-06 14:10:00,47.71,47.72,47.7,47.71,463500.0,34.9113,34.9186,34.904,34.9113,463500.0
2011-01-06 14:20:00,47.7,47.72,47.68,47.69,689100.0,34.904,34.9186,34.8894,34.8967,689100.0
2011-01-06 14:30:00,47.7,47.7,47.66,47.67,307900.0,34.904,34.904,34.8747,34.8821,307900.0
2011-01-06 14:40:00,47.68,47.68,47.61,47.62,605700.0,34.8894,34.8894,34.8381,34.8455,605700.0
2011-01-06 14:50:00,47.61,47.64,47.59,47.62,535800.0,34.8381,34.8601,34.8235,34.8455,535800.0
2011-01-06 15:00:00,47.63,47.69,47.63,47.66,874800.0,34.8528,34.8967,34.8528,34.8747,874800.0
2011-01-06 15:10:00,47.66,47.71,47.65,47.66,491600.0,34.8747,34.9113,34.8674,34.8747,491600.0
2011-01-06 15:20:00,47.66,47.66,47.59,47.63,556000.0,34.8747,34.8747,34.8235,34.8528,556000.0
2011-01-06 15:30:00,47.63,47.67,47.61,47.65,819200.0,34.8528,34.8821,34.8381,34.8674,819200.0
2011-01-06 15:40:00,47.66,47.7,47.65,47.67,1138400.0,34.8747,34.904,34.8674,34.8821,1138400.0
2011-01-06 15:50:00,47.66,47.72,47.66,47.68,3564700.0,34.8747,34.9186,34.8747,34.8894,3564700.0
2011-01-07 09:30:00,47.51,47.62,47.49,47.58,3117300.0,34.765,34.8455,34.7503,34.8162,3117300.0
2011-01-07 09:40:00,47.58,47.59,47.44,47.44,2546900.0,34.8162,34.8235,34.7138,34.7138,2546900.0
2011-01-07 09:50:00,47.44,47.47,47.4,47.42,3402000.0,34.7138,34.7357,34.6845,34.6991,3402000.0
2011-01-07 10:00:00,47.43,47.49,47.41,47.46,1236700.0,34.7064,34.7503,34.6918,34.7284,1236700.0
2011-01-07 10:10:00,47.47,47.56,47.47,47.54,1144300.0,34.7357,34.8016,34.7357,34.7869,1144300.0
2011-01-07 10:20:00,47.54,47.54,47.47,47.51,1244000.0,34.7869,34.7869,34.7357,34.765,1244000.0
2011-01-07 10:30:00,47.51,47.54,47.49,47.5,1234300.0,34.765,34.7869,34.7503,34.7577,1234300.0
2011-01-07 10:40:00,47.51,47.51,47.4,47.46,1175500.0,34.765,34.765,34.6845,34.7284,1175500.0
2011-01-07 10:50:00,47.46,47.46,47.37,47.43,1555900.0,34.7284,34.7284,34.6625,34.7064,1555900.0
2011-01-07 11:00:00,47.43,47.44,47.32,47.33,1488000.0,34.7064,34.7138,34.6259,34.6333,1488000.0
2011-01-07 11:10:00,47.32,47.4,47.31,47.37,1619200.0,34.6259,34.6845,34.6186,34.6625,1619200.0
2011-01-07 11:20:00,47.38,47.38,47.24,47.25,2800700.0,34.6698,34.6698,34.5674,34.5747,2800700.0
2011-01-07 11:30:00,47.25,47.25,47.13,47.18,1966000.0,34.5747,34.5747,34.4869,34.5235,1966000.0
2011-01-07 11:40:00,47.17,47.24,47.16,47.22,1329700.0,34.5162,34.5674,34.5089,34.5528,1329700.0
2011-01-07 11:50:00,47.23,47.23,47.16,47.17,1512200.0,34.5601,34.5601,34.5089,34.5162,1512200.0
2011-01-07 12:00:00,47.19,47.19,47.16,47.19,820200.0,34.5308,34.5308,34.5089,34.5308,820200.0
2011-01-07 12:10:00,47.18,47.19,47.14,47.19,1338900.0,34.5235,34.5308,34.4942,34.5308,1338900.0
2011-01-07 12:20:00,47.18,47.19,47.1,47.1,900600.0,34.5235,34.5308,34.465,34.465,900600.0
2011-01-07 12:30:00,47.1,47.12,47.04,47.08,1652100.0,34.465,34.4796,34.4211,34.4503,1652100.0
2011-01-07 12:40:00,47.08,47.08,46.97,46.99,1419600.0,34.4503,34.4503,34.3698,34.3845,1419600.0
2011-01-07 12:50:00,47.0,47.06,46.93,47.06,1398600.0,34.3918,34.4357,34.3406,34.4357,1398600.0
2011-01-07 13:00:00,47.06,47.1,47.05,47.08,806900.0,34.4357,34.465,34.4284,34.4503,806900.0
2011-01-07 13:10:00,47.08,47.18,47.06,47.18,1068700.0,34.4503,34.5235,34.4357,34.5235,1068700.0
2011-01-07 13:20:00,47.18,47.19,47.11,47.14,751300.0,34.5235,34.5308,34.4723,34.4942,751300.0
2011-01-07 13:30:00,47.14,47.19,47.13,47.19,304600.0,34.4942,34.5308,34.4869,34.5308,304600.0
2011-01-07 13:40:00,47.19,47.2,47.14,47.14,890100.0,34.5308,34.5381,34.4942,34.4942,890100.0
2011-01-07 13:50:00,47.15,47.15,47.08,47.08,1089300.0,34.5015,34.5015,34.4503,34.4503,1089300.0
2011-01-07 14:00:00,47.09,47.13,47.07,47.1,638900.0,34.4576,34.4869,34.443,34.465,638900.0
2011-01-07 14:10:00,47.1,47.14,47.07,47.14,1036700.0,34.465,34.4942,34.443,34.4942,1036700.0
2011-01-07 14:20:00,47.13,47.15,47.13,47.15,452700.0,34.4869,34.5015,34.4869,34.5015,452700.0
2011-01-07 14:30:00,47.14,47.17,47.11,47.16,428900.0,34.4942,34.5162,34.4723,34.5089,428900.0
2011-01-07 14:40:00,47.16,47.2,47.15,47.19,576900.0,34.5089,34.5381,34.5015,34.5308,576900.0
2011-01-07 14:50:00,47.19,47.21,47.17,47.18,521000.0,34.5308,34.5455,34.5162,34.5235,521000.0
2011-01-07 15:00:00,47.17,47.2,47.15,47.2,2124800.0,34.5162,34.5381,34.5015,34.5381,2124800.0
2011-01-07 15:10:00,47.19,47.26,47.16,47.24,1250900.0,34.5308,34.582,34.5089,34.5674,1250900.0
2011-01-07 15:20:00,47.24,47.27,47.22,47.23,492000.0,34.5674,34.5894,34.5528,34.5601,492000.0
2011-01-07 15:30:00,47.22,47.31,47.21,47.26,982100.0,34.5528,34.6186,34.5455,34.582,982100.0
2011-01-07 15:40:00,47.26,47.31,47.26,47.26,1200900.0,34.582,34.6186,34.582,34.582,1200900.0
2011-01-07 15:50:00,47.26,47.29,47.24,47.27,3626000.0,34.582,34.604,34.5674,34.5894,3626000.0
2011-01-10 09:30:00,46.8,46.82,46.66,46.7,4940200.0,34.2454,34.2601,34.143,34.1723,4940200.0
2011-01-10 09:40:00,46.71,46.77,46.69,46.71,5036000.0,34.1796,34.2235,34.1649,34.1796,5036000.0
2011-01-10 09:50:00,46.71,46.72,46.53,46.54,6877200.0,34.1796,34.1869,34.0479,34.0552,6877200.0
2011-01-10 10:00:00,46.54,46.6,46.51,46.56,2640200.0,34.0552,34.0991,34.0332,34.0698,2640200.0
2011-01-10 10:10:00,46.55,46.61,46.53,46.54,2090600.0,34.0625,34.1064,34.0479,34.0552,2090600.0
2011-01-10 10:20:00,46.54,46.62,46.52,46.6,1304500.0,34.0552,34.1137,34.0406,34.0991,1304500.0
2011-01-10 10:30:00,46.61,46.71,46.6,46.62,1566200.0,34.1064,34.1796,34.0991,34.1137,1566200.0
2011-01-10 10:40:00,46.62,46.67,46.62,46.67,1277500.0,34.1137,34.1503,34.1137,34.1503,1277500.0
2011-01-10 10:50:00,46.67,46.68,46.58,46.63,1251700.0,34.1503,34.1576,34.0845,34.121,1251700.0
2011-01-10 11:00:00,46.63,46.65,46.57,46.6,1227300.0,34.121,34.1357,34.0771,34.0991,1227300.0
2011-01-10 11:10:00,46.61,46.65,46.58,46.6,1458900.0,34.1064,34.1357,34.0845,34.0991,1458900.0
2011-01-10 11:20:00,46.6,46.65,46.59,46.62,1377200.0,34.0991,34.1357,34.0918,34.1137,1377200.0
2011-01-10 11:30:00,46.62,46.64,46.59,46.6,2092800.0,34.1137,34.1284,34.0918,34.0991,2092800.0
2011-01-10 11:40:00,46.6,46.66,46.6,46.64,1864900.0,34.0991,34.143,34.0991,34.1284,1864900.0
2011-01-10 11:50:00,46.64,46.68,46.61,46.68,1670600.0,34.1284,34.1576,34.1064,34.1576,1670600.0
2011-01-10 12:00:00,46.67,46.7,46.65,46.69,2524800.0,34.1503,34.1723,34.1357,34.1649,2524800.0
2011-01-10 12:10:00,46.69,46.7,46.61,46.64,724300.0,34.1649,34.1723,34.1064,34.1284,724300.0
2011-01-10 12:20:00,46.64,46.7,46.62,46.67,851000.0,34.1284,34.1723,34.1137,34.1503,851000.0
2011-01-10 12:30:00,46.67,46.7,46.65,46.69,1920300.0,34.1503,34.1723,34.1357,34.1649,1920300.0
2011-01-10 12:40:00,46.69,46.7,46.68,46.69,363000.0,34.1649,34.1723,34.1576,34.1649,363000.0
2011-01-10 12:50:00,46.68,46.7,46.66,46.68,322200.0,34.1576,34.1723,34.143,34.1576,322200.0
2011-01-10 13:00:00,46.68,46.74,46.67,46.73,536500.0,34.1576,34.2015,34.1503,34.1942,536500.0
2011-01-10 13:10:00,46.73,46.75,46.71,46.71,493000.0,34.1942,34.2089,34.1796,34.1796,493000.0
2011-01-10 13:20:00,46.72,46.75,46.69,46.75,662300.0,34.1869,34.2089,34.1649,34.2089,662300.0
2011-01-10 13:30:00,46.74,46.76,46.73,46.73,277300.0,34.2015,34.2162,34.1942,34.1942,277300.0
2011-01-10 13:40:00,46.73,46.76,46.73,46.76,141100.0,34.1942,34.2162,34.1942,34.2162,141100.0
2011-01-10 13:50:00,46.76,46.76,46.74,46.74,127800.0,34.2162,34.2162,34.2015,34.2015,127800.0
2011-01-10 14:00:00,46.74,46.75,46.68,46.71,555700.0,34.2015,34.2089,34.1576,34.1796,555700.0
2011-01-10 14:10:00,46.71,46.73,46.7,46.71,147400.0,34.1796,34.1942,34.1723,34.1796,147400.0
2011-01-10 14:20:00,46.72,46.75,46.71,46.74,114200.0,34.1869,34.2089,34.1796,34.2015,114200.0
2011-01-10 14:30:00,46.74,46.76,46.73,46.74,199400.0,34.2015,34.2162,34.1942,34.2015,199400.0
2011-01-10 14:40:00,46.74,46.75,46.73,46.74,181400.0,34.2015,34.2089,34.1942,34.2015,181400.0
2011-01-10 14:50:00,46.74,46.78,46.74,46.77,613300.0,34.2015,34.2308,34.2015,34.2235,613300.0
2011-01-10 15:00:00,46.77,46.81,46.74,46.78,605700.0,34.2235,34.2528,34.2015,34.2308,605700.0
2011-01-10 15:10:00,46.79,46.8,46.77,46.77,347900.0,34.2381,34.2454,34.2235,34.2235,347900.0
2011-01-10 15:20:00,46.77,46.85,46.77,46.83,1530300.0,34.2235,34.282,34.2235,34.2674,1530300.0
2011-01-10 15:30:00,46.83,46.84,46.8,46.83,978700.0,34.2674,34.2747,34.2454,34.2674,978700.0
2011-01-10 15:40:00,46.83,46.84,46.78,46.81,1512600.0,34.2674,34.2747,34.2308,34.2528,1512600.0
2011-01-10 15:50:00,46.81,46.83,46.75,46.76,3768500.0,34.2528,34.2674,34.2089,34.2162,3768500.0
2011-01-11 09:30:00,47.27,47.29,47.17,47.2,2778700.0,34.5894,34.604,34.5162,34.5381,2778700.0
2011-01-11 09:40:00,47.19,47.23,47.12,47.14,1604900.0,34.5308,34.5601,34.4796,34.4942,1604900.0
2011-01-11 09:50:00,47.13,47.17,47.1,47.11,1257800.0,34.4869,34.5162,34.465,34.4723,1257800.0
2011-01-11 10:00:00,47.1,47.16,47.08,47.13,2925100.0,34.465,34.5089,34.4503,34.4869,2925100.0
2011-01-11 10:10:00,47.13,47.14,47.09,47.14,2000400.0,34.4869,34.4942,34.4576,34.4942,2000400.0
2011-01-11 10:20:00,47.14,47.16,47.11,47.15,1238300.0,34.4942,34.5089,34.4723,34.5015,1238300.0
2011-01-11 10:30:00,47.16,47.17,47.13,47.17,1254900.0,34.5089,34.5162,34.4869,34.5162,1254900.0
2011-01-11 10:40:00,47.16,47.2,47.15,47.18,1348200.0,34.5089,34.5381,34.5015,34.5235,1348200.0
2011-01-11 10:50:00,47.19,47.22,47.18,47.21,1296600.0,34.5308,34.5528,34.5235,34.5455,1296600.0
2011-01-11 11:00:00,47.21,47.27,47.21,47.27,2379900.0,34.5455,34.5894,34.5455,34.5894,2379900.0
2011-01-11 11:10:00,47.26,47.27,47.21,47.24,2451500.0,34.582,34.5894,34.5455,34.5674,2451500.0
2011-01-11 11:20:00,47.23,47.29,47.23,47.29,1307200.0,34.5601,34.604,34.5601,34.604,1307200.0
2011-01-11 11:30:00,47.29,47.31,47.25,47.25,1546400.0,34.604,34.6186,34.5747,34.5747,1546400.0
2011-01-11 11:40:00,47.25,47.31,47.25,47.29,1086200.0,34.5747,34.6186,34.5747,34.604,1086200.0
2011-01-11 11:50:00,47.29,47.32,47.29,47.31,1183400.0,34.604,34.6259,34.604,34.6186,1183400.0
2011-01-11 12:00:00,47.31,47.31,47.28,47.29,971700.0,34.6186,34.6186,34.5967,34.604,971700.0
2011-01-11 12:10:00,47.29,47.35,47.29,47.33,670200.0,34.604,34.6479,34.604,34.6333,670200.0
2011-01-11 12:20:00,47.33,47.36,47.32,47.35,818200.0,34.6333,34.6552,34.6259,34.6479,818200.0
2011-01-11 12:30:00,47.35,47.37,47.33,47.37,379000.0,34.6479,34.6625,34.6333,34.6625,379000.0
2011-01-11 12:40:00,47.37,47.38,47.33,47.36,536600.0,34.6625,34.6698,34.6333,34.6552,536600.0
2011-01-11 12:50:00,47.35,47.38,47.35,47.38,490700.0,34.6479,34.6698,34.6479,34.6698,490700.0
2011-01-11 13:00:00,47.38,47.39,47.3,47.31,639500.0,34.6698,34.6772,34.6113,34.6186,639500.0
2011-01-11 13:10:00,47.32,47.32,47.2,47.26,1523700.0,34.6259,34.6259,34.5381,34.582,1523700.0
2011-01-11 13:20:00,47.25,47.29,47.24,47.26,803800.0,34.5747,34.604,34.5674,34.582,803800.0
2011-01-11 13:30:00,47.26,47.28,47.25,47.25,484800.0,34.582,34.5967,34.5747,34.5747,484800.0
2011-01-11 13:40:00,47.25,47.26,47.24,47.24,796700.0,34.5747,34.582,34.5674,34.5674,796700.0
2011-01-11 13:50:00,47.24,47.26,47.15,47.15,835900.0,34.5674,34.582,34.5015,34.5015,835900.0
2011-01-11 14:00:00,47.15,47.17,47.07,47.15,1071400.0,34.5015,34.5162,34.443,34.5015,1071400.0
2011-01-11 14:10:00,47.15,47.21,47.14,47.2,358700.0,34.5015,34.5455,34.4942,34.5381,358700.0
2011-01-11 14:20:00,47.2,47.24,47.18,47.22,394100.0,34.5381,34.5674,34.5235,34.5528,394100.0
2011-01-11 14:30:00,47.22,47.22,47.19,47.22,523900.0,34.5528,34.5528,34.5308,34.5528,523900.0
2011-01-11 14:40:00,47.21,47.23,47.2,47.2,469600.0,34.5455,34.5601,34.5381,34.5381,469600.0
2011-01-11 14:50:00,47.2,47.22,47.16,47.21,1655400.0,34.5381,34.5528,34.5089,34.5455,1655400.0
2011-01-11 15:00:00,47.21,47.26,47.18,47.24,762600.0,34.5455,34.582,34.5235,34.5674,762600.0
2011-01-11 15:10:00,47.24,47.25,47.22,47.23,505700.0,34.5674,34.5747,34.5528,34.5601,505700.0
2011-01-11 15:20:00,47.24,47.24,47.21,47.23,741400.0,34.5674,34.5674,34.5455,34.5601,741400.0
2011-01-11 15:30:00,47.22,47.23,47.2,47.23,881500.0,34.5528,34.5601,34.5381,34.5601,881500.0
2011-01-11 15:40:00,47.22,47.24,47.19,47.24,1631100.0,34.5528,34.5674,34.5308,34.5674,1631100.0
2011-01-11 15:50:00,47.24,47.3,47.22,47.25,4207100.0,34.5674,34.6113,34.5528,34.5747,4207100.0
2011-01-12 09:30:00,47.9,47.95,47.88,47.89,2823200.0,35.0504,35.0869,35.0357,35.043,2823200.0
2011-01-12 09:40:00,47.89,47.9,47.84,47.87,2717400.0,35.043,35.0504,35.0064,35.0284,2717400.0
2011-01-12 09:50:00,47.86,47.91,47.85,47.9,3172900.0,35.0211,35.0577,35.0138,35.0504,3172900.0
2011-01-12 10:00:00,47.9,47.95,47.89,47.94,2233300.0,35.0504,35.0869,35.043,35.0796,2233300.0
2011-01-12 10:10:00,47.94,48.03,47.94,48.03,2333500.0,35.0796,35.1455,35.0796,35.1455,2333500.0
2011-01-12 10:20:00,48.03,48.09,48.02,48.07,4611500.0,35.1455,35.1894,35.1382,35.1747,4611500.0
2011-01-12 10:30:00,48.07,48.1,48.05,48.05,1793700.0,35.1747,35.1967,35.1601,35.1601,1793700.0
2011-01-12 10:40:00,48.06,48.09,48.04,48.07,1010900.0,35.1674,35.1894,35.1528,35.1747,1010900.0
2011-01-12 10:50:00,48.07,48.13,48.06,48.12,1081800.0,35.1747,35.2187,35.1674,35.2113,1081800.0
2011-01-12 11:00:00,48.13,48.2,48.12,48.19,1676000.0,35.2187,35.2699,35.2113,35.2626,1676000.0
2011-01-12 11:10:00,48.19,48.2,48.17,48.17,1717200.0,35.2626,35.2699,35.2479,35.2479,1717200.0
2011-01-12 11:20:00,48.17,48.18,48.15,48.17,1133300.0,35.2479,35.2552,35.2333,35.2479,1133300.0
2011-01-12 11:30:00,48.17,48.18,48.15,48.16,456100.0,35.2479,35.2552,35.2333,35.2406,456100.0
2011-01-12 11:40:00,48.17,48.18,48.16,48.16,465400.0,35.2479,35.2552,35.2406,35.2406,465400.0
2011-01-12 11:50:00,48.17,48.17,48.14,48.15,560300.0,35.2479,35.2479,35.226,35.2333,560300.0
2011-01-12 12:00:00,48.15,48.15,48.08,48.1,4440700.0,35.2333,35.2333,35.1821,35.1967,4440700.0
2011-01-12 12:10:00,48.1,48.12,48.05,48.06,5707700.0,35.1967,35.2113,35.1601,35.1674,5707700.0
2011-01-12 12:20:00,48.06,48.09,48.04,48.09,1793600.0,35.1674,35.1894,35.1528,35.1894,1793600.0
2011-01-12 12:30:00,48.08,48.1,48.03,48.05,805000.0,35.1821,35.1967,35.1455,35.1601,805000.0
2011-01-12 12:40:00,48.05,48.05,48.03,48.05,180200.0,35.1601,35.1601,35.1455,35.1601,180200.0
2011-01-12 12:50:00,48.05,48.07,48.03,48.03,481600.0,35.1601,35.1747,35.1455,35.1455,481600.0
2011-01-12 13:00:00,48.02,48.08,48.02,48.03,366500.0,35.1382,35.1821,35.1382,35.1455,366500.0
2011-01-12 13:10:00,48.04,48.06,48.03,48.06,394200.0,35.1528,35.1674,35.1455,35.1674,394200.0
2011-01-12 13:20:00,48.05,48.08,48.05,48.08,279100.0,35.1601,35.1821,35.1601,35.1821,279100.0
2011-01-12 13:30:00,48.07,48.09,48.06,48.08,299800.0,35.1747,35.1894,35.1674,35.1821,299800.0
2011-01-12 13:40:00,48.08,48.1,48.08,48.1,451700.0,35.1821,35.1967,35.1821,35.1967,451700.0
2011-01-12 13:50:00,48.1,48.14,48.09,48.13,637000.0,35.1967,35.226,35.1894,35.2187,637000.0
2011-01-12 14:00:00,48.13,48.14,48.09,48.13,771700.0,35.2187,35.226,35.1894,35.2187,771700.0
2011-01-12 14:10:00,48.13,48.15,48.12,48.13,347800.0,35.2187,35.2333,35.2113,35.2187,347800.0
2011-01-12 14:20:00,48.13,48.16,48.12,48.14,402500.0,35.2187,35.2406,35.2113,35.226,402500.0
2011-01-12 14:30:00,48.14,48.17,48.14,48.15,233200.0,35.226,35.2479,35.226,35.2333,233200.0
2011-01-12 14:40:00,48.15,48.18,48.14,48.14,431000.0,35.2333,35.2552,35.226,35.226,431000.0
2011-01-12 14:50:00,48.14,48.17,48.13,48.16,536600.0,35.226,35.2479,35.2187,35.2406,536600.0
2011-01-12 15:00:00,48.16,48.18,48.12,48.13,1064000.0,35.2406,35.2552,35.2113,35.2187,1064000.0
2011-01-12 15:10:00,48.13,48.14,48.08,48.1,717600.0,35.2187,35.226,35.1821,35.1967,717600.0
2011-01-12 15:20:00,48.1,48.15,48.08,48.1,1130300.0,35.1967,35.2333,35.1821,35.1967,1130300.0
2011-01-12 15:30:00,48.1,48.12,48.09,48.1,704500.0,35.1967,35.2113,35.1894,35.1967,704500.0
2011-01-12 15:40:00,48.1,48.14,48.08,48.13,1383500.0,35.1967,35.226,35.1821,35.2187,1383500.0
2011-01-12 15:50:00,48.13,48.21,48.12,48.2,8825300.0,35.2187,35.2772,35.2113,35.2699,8825300.0
2011-01-13 09:30:00,48.1,48.11,47.99,48.0,2701800.0,35.1967,35.204,35.1162,35.1235,2701800.0
2011-01-13 09:40:00,47.99,48.05,47.97,48.02,1766900.0,35.1162,35.1601,35.1016,35.1382,1766900.0
2011-01-13 09:50:00,48.02,48.05,47.98,48.0,819600.0,35.1382,35.1601,35.1089,35.1235,819600.0
2011-01-13 10:00:00,48.01,48.01,47.84,47.86,2381500.0,35.1308,35.1308,35.0064,35.0211,2381500.0
2011-01-13 10:10:00,47.86,47.89,47.83,47.88,646400.0,35.0211,35.043,34.9991,35.0357,646400.0
2011-01-13 10:20:00,47.88,47.94,47.87,47.91,501500.0,35.0357,35.0796,35.0284,35.0577,501500.0
2011-01-13 10:30:00,47.92,47.97,47.9,47.97,707300.0,35.065,35.1016,35.0504,35.1016,707300.0
2011-01-13 10:40:00,47.96,47.97,47.93,47.94,697300.0,35.0943,35.1016,35.0723,35.0796,697300.0
2011-01-13 10:50:00,47.93,48.0,47.91,47.99,730700.0,35.0723,35.1235,35.0577,35.1162,730700.0
2011-01-13 11:00:00,47.99,47.99,47.92,47.96,1152000.0,35.1162,35.1162,35.065,35.0943,1152000.0
2011-01-13 11:10:00,47.95,48.0,47.95,47.99,567500.0,35.0869,35.1235,35.0869,35.1162,567500.0
2011-01-13 11:20:00,47.99,48.01,47.98,47.99,674700.0,35.1162,35.1308,35.1089,35.1162,674700.0
2011-01-13 11:30:00,47.99,48.07,47.99,48.04,708100.0,35.1162,35.1747,35.1162,35.1528,708100.0
2011-01-13 11:40:00,48.03,48.04,47.99,48.02,931900.0,35.1455,35.1528,35.1162,35.1382,931900.0
2011-01-13 11:50:00,48.02,48.03,47.99,48.01,512100.0,35.1382,35.1455,35.1162,35.1308,512100.0
2011-01-13 12:00:00,48.01,48.03,48.0,48.02,160500.0,35.1308,35.1455,35.1235,35.1382,160500.0
2011-01-13 12:10:00,48.02,48.04,47.99,48.02,437400.0,35.1382,35.1528,35.1162,35.1382,437400.0
2011-01-13 12:20:00,48.02,48.03,48.0,48.01,457100.0,35.1382,35.1455,35.1235,35.1308,457100.0
2011-01-13 12:30:00,48.01,48.03,47.97,47.99,716100.0,35.1308,35.1455,35.1016,35.1162,716100.0
2011-01-13 12:40:00,47.99,48.04,47.98,48.03,657400.0,35.1162,35.1528,35.1089,35.1455,657400.0
2011-01-13 12:50:00,48.03,48.05,48.02,48.03,558400.0,35.1455,35.1601,35.1382,35.1455,558400.0
2011-01-13 13:00:00,48.03,48.03,47.97,48.02,712100.0,35.1455,35.1455,35.1016,35.1382,712100.0
2011-01-13 13:10:00,48.01,48.03,47.99,48.0,893200.0,35.1308,35.1455,35.1162,35.1235,893200.0
2011-01-13 13:20:00,48.0,48.01,47.97,48.01,382800.0,35.1235,35.1308,35.1016,35.1308,382800.0
2011-01-13 13:30:00,48.01,48.01,47.94,47.95,336900.0,35.1308,35.1308,35.0796,35.0869,336900.0
2011-01-13 13:40:00,47.95,47.96,47.92,47.94,840900.0,35.0869,35.0943,35.065,35.0796,840900.0
2011-01-13 13:50:00,47.94,47.97,47.94,47.97,579200.0,35.0796,35.1016,35.0796,35.1016,579200.0
2011-01-13 14:00:00,47.97,47.98,47.95,47.97,472000.0,35.1016,35.1089,35.0869,35.1016,472000.0
2011-01-13 14:10:00,47.97,47.97,47.82,47.82,2922100.0,35.1016,35.1016,34.9918,34.9918,2922100.0
2011-01-13 14:20:00,47.83,47.87,47.81,47.87,1541900.0,34.9991,35.0284,34.9845,35.0284,1541900.0
2011-01-13 14:30:00,47.87,47.87,47.82,47.82,913200.0,35.0284,35.0284,34.9918,34.9918,913200.0
2011-01-13 14:40:00,47.83,47.83,47.78,47.79,1881000.0,34.9991,34.9991,34.9625,34.9699,1881000.0
2011-01-13 14:50:00,47.78,47.78,47.71,47.73,1236900.0,34.9625,34.9625,34.9113,34.926,1236900.0
2011-01-13 15:00:00,47.72,47.8,47.72,47.78,2142100.0,34.9186,34.9772,34.9186,34.9625,2142100.0
2011-01-13 15:10:00,47.78,47.79,47.75,47.76,468500.0,34.9625,34.9699,34.9406,34.9479,468500.0
2011-01-13 15:20:00,47.76,47.78,47.73,47.75,678900.0,34.9479,34.9625,34.926,34.9406,678900.0
2011-01-13 15:30:00,47.75,47.76,47.67,47.71,2148800.0,34.9406,34.9479,34.8821,34.9113,2148800.0
2011-01-13 15:40:00,47.71,47.77,47.68,47.75,2826400.0,34.9113,34.9552,34.8894,34.9406,2826400.0
2011-01-13 15:50:00,47.75,48.0,47.73,47.79,4874800.0,34.9406,35.1235,34.926,34.9699,4874800.0
2011-01-14 09:30:00,47.63,47.72,47.61,47.68,2818800.0,34.8528,34.9186,34.8381,34.8894,2818800.0
2011-01-14 09:40:00,47.69,47.75,47.68,47.7,3322000.0,34.8967,34.9406,34.8894,34.904,3322000.0
2011-01-14 09:50:00,47.7,47.76,47.68,47.74,2007700.0,34.904,34.9479,34.8894,34.9333,2007700.0
2011-01-14 10:00:00,47.74,47.8,47.73,47.77,1599900.0,34.9333,34.9772,34.926,34.9552,1599900.0
2011-01-14 10:10:00,47.77,47.79,47.73,47.74,1331700.0,34.9552,34.9699,34.926,34.9333,1331700.0
2011-01-14 10:20:00,47.74,47.75,47.65,47.67,1308200.0,34.9333,34.9406,34.8674,34.8821,1308200.0
2011-01-14 10:30:00,47.67,47.75,47.66,47.74,869000.0,34.8821,34.9406,34.8747,34.9333,869000.0
2011-01-14 10:40:00,47.74,47.85,47.73,47.83,1461900.0,34.9333,35.0138,34.926,34.9991,1461900.0
2011-01-14 10:50:00,47.83,47.84,47.74,47.78,1083300.0,34.9991,35.0064,34.9333,34.9625,1083300.0
2011-01-14 11:00:00,47.78,47.83,47.76,47.83,930000.0,34.9625,34.9991,34.9479,34.9991,930000.0
2011-01-14 11:10:00,47.82,47.85,47.7,47.77,1023900.0,34.9918,35.0138,34.904,34.9552,1023900.0
2011-01-14 11:20:00,47.77,47.79,47.75,47.79,952900.0,34.9552,34.9699,34.9406,34.9699,952900.0
2011-01-14 11:30:00,47.78,47.81,47.75,47.77,525000.0,34.9625,34.9845,34.9406,34.9552,525000.0
2011-01-14 11:40:00,47.77,47.79,47.74,47.78,358200.0,34.9552,34.9699,34.9333,34.9625,358200.0
2011-01-14 11:50:00,47.78,47.78,47.73,47.74,339400.0,34.9625,34.9625,34.926,34.9333,339400.0
2011-01-14 12:00:00,47.74,47.79,47.74,47.78,525600.0,34.9333,34.9699,34.9333,34.9625,525600.0
2011-01-14 12:10:00,47.78,47.85,47.78,47.83,741200.0,34.9625,35.0138,34.9625,34.9991,741200.0
2011-01-14 12:20:00,47.83,47.85,47.8,47.81,651900.0,34.9991,35.0138,34.9772,34.9845,651900.0
2011-01-14 12:30:00,47.81,47.87,47.8,47.83,429500.0,34.9845,35.0284,34.9772,34.9991,429500.0
2011-01-14 12:40:00,47.83,47.84,47.78,47.79,377800.0,34.9991,35.0064,34.9625,34.9699,377800.0
2011-01-14 12:50:00,47.79,47.81,47.76,47.79,275200.0,34.9699,34.9845,34.9479,34.9699,275200.0
2011-01-14 13:00:00,47.79,47.79,47.75,47.77,520800.0,34.9699,34.9699,34.9406,34.9552,520800.0
2011-01-14 13:10:00,47.77,47.77,47.74,47.76,267400.0,34.9552,34.9552,34.9333,34.9479,267400.0
2011-01-14 13:20:00,47.76,47.79,47.76,47.79,563700.0,34.9479,34.9699,34.9479,34.9699,563700.0
2011-01-14 13:30:00,47.79,47.81,47.79,47.8,247000.0,34.9699,34.9845,34.9699,34.9772,247000.0
2011-01-14 13:40:00,47.81,47.81,47.8,47.8,53700.0,34.9845,34.9845,34.9772,34.9772,53700.0
2011-01-14 13:50:00,47.81,47.89,47.78,47.88,460100.0,34.9845,35.043,34.9625,35.0357,460100.0
2011-01-14 14:00:00,47.88,47.94,47.87,47.93,687900.0,35.0357,35.0796,35.0284,35.0723,687900.0
2011-01-14 14:10:00,47.93,47.94,47.9,47.9,421600.0,35.0723,35.0796,35.0504,35.0504,421600.0
2011-01-14 14:20:00,47.91,47.92,47.9,47.92,343300.0,35.0577,35.065,35.0504,35.065,343300.0
2011-01-14 14:30:00,47.92,47.93,47.89,47.9,533000.0,35.065,35.0723,35.043,35.0504,533000.0
2011-01-14 14:40:00,47.89,47.92,47.89,47.91,415200.0,35.043,35.065,35.043,35.0577,415200.0
2011-01-14 14:50:00,47.92,47.92,47.88,47.89,313900.0,35.065,35.065,35.0357,35.043,313900.0
2011-01-14 15:00:00,47.89,47.93,47.88,47.88,797200.0,35.043,35.0723,35.0357,35.0357,797200.0
2011-01-14 15:10:00,47.88,47.89,47.8,47.88,558000.0,35.0357,35.043,34.9772,35.0357,558000.0
2011-01-14 15:20:00,47.88,47.91,47.85,47.87,652600.0,35.0357,35.0577,35.0138,35.0284,652600.0
2011-01-14 15:30:00,47.87,47.88,47.85,47.85,726000.0,35.0284,35.0357,35.0138,35.0138,726000.0
2011-01-14 15:40:00,47.85,47.92,47.84,47.91,1123000.0,35.0138,35.065,35.0064,35.0577,1123000.0
2011-01-14 15:50:00,47.91,47.94,47.87,47.94,3865300.0,35.0577,35.0796,35.0284,35.0796,3865300.0
2011-01-18 09:30:00,47.85,47.96,47.81,47.93,1927700.0,35.0138,35.0943,34.9845,35.0723,1927700.0
2011-01-18 09:40:00,47.93,47.94,47.84,47.84,970900.0,35.0723,35.0796,35.0064,35.0064,970900.0
2011-01-18 09:50:00,47.85,47.85,47.75,47.8,1833000.0,35.0138,35.0138,34.9406,34.9772,1833000.0
2011-01-18 10:00:00,47.8,47.85,47.77,47.81,1152100.0,34.9772,35.0138,34.9552,34.9845,1152100.0
2011-01-18 10:10:00,47.81,47.88,47.8,47.86,1184900.0,34.9845,35.0357,34.9772,35.0211,1184900.0
2011-01-18 10:20:00,47.85,47.89,47.81,47.86,1572800.0,35.0138,35.043,34.9845,35.0211,1572800.0
2011-01-18 10:30:00,47.87,47.87,47.8,47.85,679600.0,35.0284,35.0284,34.9772,35.0138,679600.0
2011-01-18 10:40:00,47.85,47.86,47.79,47.81,617700.0,35.0138,35.0211,34.9699,34.9845,617700.0
2011-01-18 10:50:00,47.8,47.81,47.76,47.79,827000.0,34.9772,34.9845,34.9479,34.9699,827000.0
2011-01-18 11:00:00,47.78,47.84,47.78,47.84,289800.0,34.9625,35.0064,34.9625,35.0064,289800.0
2011-01-18 11:10:00,47.84,47.85,47.81,47.83,517700.0,35.0064,35.0138,34.9845,34.9991,517700.0
2011-01-18 11:20:00,47.82,47.85,47.82,47.84,381900.0,34.9918,35.0138,34.9918,35.0064,381900.0
2011-01-18 11:30:00,47.84,47.86,47.82,47.84,544700.0,35.0064,35.0211,34.9918,35.0064,544700.0
2011-01-18 11:40:00,47.85,47.87,47.84,47.86,302300.0,35.0138,35.0284,35.0064,35.0211,302300.0
2011-01-18 11:50:00,47.85,47.86,47.81,47.84,407600.0,35.0138,35.0211,34.9845,35.0064,407600.0
2011-01-18 12:00:00,47.84,47.85,47.81,47.82,280800.0,35.0064,35.0138,34.9845,34.9918,280800.0
2011-01-18 12:10:00,47.82,47.83,47.78,47.79,327600.0,34.9918,34.9991,34.9625,34.9699,327600.0
2011-01-18 12:20:00,47.79,47.8,47.77,47.78,390500.0,34.9699,34.9772,34.9552,34.9625,390500.0
2011-01-18 12:30:00,47.78,47.79,47.76,47.77,477300.0,34.9625,34.9699,34.9479,34.9552,477300.0
2011-01-18 12:40:00,47.77,47.83,47.77,47.8,493600.0,34.9552,34.9991,34.9552,34.9772,493600.0
2011-01-18 12:50:00,47.81,47.81,47.78,47.79,221800.0,34.9845,34.9845,34.9625,34.9699,221800.0
2011-01-18 13:00:00,47.8,47.83,47.79,47.81,530200.0,34.9772,34.9991,34.9699,34.9845,530200.0
2011-01-18 13:10:00,47.81,47.83,47.8,47.81,282600.0,34.9845,34.9991,34.9772,34.9845,282600.0
2011-01-18 13:20:00,47.82,47.83,47.81,47.83,160500.0,34.9918,34.9991,34.9845,34.9991,160500.0
2011-01-18 13:30:00,47.82,47.87,47.82,47.84,682300.0,34.9918,35.0284,34.9918,35.0064,682300.0
2011-01-18 13:40:00,47.84,47.86,47.82,47.83,463400.0,35.0064,35.0211,34.9918,34.9991,463400.0
2011-01-18 13:50:00,47.83,47.85,47.8,47.82,370000.0,34.9991,35.0138,34.9772,34.9918,370000.0
2011-01-18 14:00:00,47.82,47.84,47.8,47.83,442800.0,34.9918,35.0064,34.9772,34.9991,442800.0
2011-01-18 14:10:00,47.83,47.85,47.83,47.83,616400.0,34.9991,35.0138,34.9991,34.9991,616400.0
2011-01-18 14:20:00,47.84,47.84,47.82,47.84,307500.0,35.0064,35.0064,34.9918,35.0064,307500.0
2011-01-18 14:30:00,47.84,47.86,47.83,47.85,185300.0,35.0064,35.0211,34.9991,35.0138,185300.0
2011-01-18 14:40:00,47.85,47.85,47.8,47.81,472600.0,35.0138,35.0138,34.9772,34.9845,472600.0
2011-01-18 14:50:00,47.81,47.85,47.81,47.83,427500.0,34.9845,35.0138,34.9845,34.9991,427500.0
2011-01-18 15:00:00,47.84,47.85,47.81,47.81,244900.0,35.0064,35.0138,34.9845,34.9845,244900.0
2011-01-18 15:10:00,47.82,47.82,47.79,47.81,261600.0,34.9918,34.9918,34.9699,34.9845,261600.0
2011-01-18 15:20:00,47.81,47.85,47.8,47.85,379900.0,34.9845,35.0138,34.9772,35.0138,379900.0
2011-01-18 15:30:00,47.84,47.88,47.83,47.88,743000.0,35.0064,35.0357,34.9991,35.0357,743000.0
2011-01-18 15:40:00,47.88,47.91,47.83,47.85,2041300.0,35.0357,35.0577,34.9991,35.0138,2041300.0
2011-01-18 15:50:00,47.85,47.88,47.84,47.88,2345000.0,35.0138,35.0357,35.0064,35.0357,2345000.0
2011-01-19 09:30:00,48.0,48.01,47.93,47.96,2717600.0,35.1235,35.1308,35.0723,35.0943,2717600.0
2011-01-19 09:40:00,47.96,47.97,47.88,47.89,1604800.0,35.0943,35.1016,35.0357,35.043,1604800.0
2011-01-19 09:50:00,47.9,47.92,47.83,47.85,1898200.0,35.0504,35.065,34.9991,35.0138,1898200.0
2011-01-19 10:00:00,47.84,47.89,47.82,47.88,1470400.0,35.0064,35.043,34.9918,35.0357,1470400.0
2011-01-19 10:10:00,47.87,47.89,47.85,47.85,1250700.0,35.0284,35.043,35.0138,35.0138,1250700.0
2011-01-19 10:20:00,47.85,47.86,47.7,47.72,2376500.0,35.0138,35.0211,34.904,34.9186,2376500.0
2011-01-19 10:30:00,47.72,47.72,47.63,47.64,2462000.0,34.9186,34.9186,34.8528,34.8601,2462000.0
2011-01-19 10:40:00,47.64,47.66,47.61,47.65,1688100.0,34.8601,34.8747,34.8381,34.8674,1688100.0
2011-01-19 10:50:00,47.65,47.66,47.62,47.63,5115400.0,34.8674,34.8747,34.8455,34.8528,5115400.0
2011-01-19 11:00:00,47.63,47.64,47.57,47.58,2798500.0,34.8528,34.8601,34.8089,34.8162,2798500.0
2011-01-19 11:10:00,47.58,47.6,47.56,47.58,1357700.0,34.8162,34.8308,34.8016,34.8162,1357700.0
2011-01-19 11:20:00,47.58,47.58,47.54,47.57,2877500.0,34.8162,34.8162,34.7869,34.8089,2877500.0
2011-01-19 11:30:00,47.56,47.63,47.56,47.61,2239200.0,34.8016,34.8528,34.8016,34.8381,2239200.0
2011-01-19 11:40:00,47.61,47.63,47.59,47.62,1715700.0,34.8381,34.8528,34.8235,34.8455,1715700.0
2011-01-19 11:50:00,47.62,47.63,47.56,47.59,2181300.0,34.8455,34.8528,34.8016,34.8235,2181300.0
2011-01-19 12:00:00,47.59,47.62,47.58,47.6,571300.0,34.8235,34.8455,34.8162,34.8308,571300.0
2011-01-19 12:10:00,47.6,47.63,47.6,47.6,277700.0,34.8308,34.8528,34.8308,34.8308,277700.0
2011-01-19 12:20:00,47.61,47.62,47.58,47.59,421000.0,34.8381,34.8455,34.8162,34.8235,421000.0
2011-01-19 12:30:00,47.59,47.59,47.48,47.49,851300.0,34.8235,34.8235,34.743,34.7503,851300.0
2011-01-19 12:40:00,47.49,47.51,47.45,47.47,1293600.0,34.7503,34.765,34.7211,34.7357,1293600.0
2011-01-19 12:50:00,47.47,47.5,47.44,47.49,634700.0,34.7357,34.7577,34.7138,34.7503,634700.0
2011-01-19 13:00:00,47.48,47.51,47.45,47.49,1680100.0,34.743,34.765,34.7211,34.7503,1680100.0
2011-01-19 13:10:00,47.49,47.53,47.49,47.51,1041900.0,34.7503,34.7796,34.7503,34.765,1041900.0
2011-01-19 13:20:00,47.51,47.56,47.49,47.56,433600.0,34.765,34.8016,34.7503,34.8016,433600.0
2011-01-19 13:30:00,47.56,47.59,47.55,47.56,417900.0,34.8016,34.8235,34.7942,34.8016,417900.0
2011-01-19 13:40:00,47.56,47.58,47.54,47.55,414300.0,34.8016,34.8162,34.7869,34.7942,414300.0
2011-01-19 13:50:00,47.54,47.56,47.51,47.56,405700.0,34.7869,34.8016,34.765,34.8016,405700.0
2011-01-19 14:00:00,47.55,47.56,47.52,47.53,297600.0,34.7942,34.8016,34.7723,34.7796,297600.0
2011-01-19 14:10:00,47.53,47.54,47.49,47.49,619800.0,34.7796,34.7869,34.7503,34.7503,619800.0
2011-01-19 14:20:00,47.49,47.51,47.44,47.47,986700.0,34.7503,34.765,34.7138,34.7357,986700.0
2011-01-19 14:30:00,47.47,47.51,47.46,47.46,1440300.0,34.7357,34.765,34.7284,34.7284,1440300.0
2011-01-19 14:40:00,47.46,47.47,47.41,47.43,657000.0,34.7284,34.7357,34.6918,34.7064,657000.0
2011-01-19 14:50:00,47.42,47.43,47.33,47.38,1181200.0,34.6991,34.7064,34.6333,34.6698,1181200.0
2011-01-19 15:00:00,47.38,47.44,47.34,47.34,708200.0,34.6698,34.7138,34.6406,34.6406,708200.0
2011-01-19 15:10:00,47.35,47.41,47.32,47.4,1227600.0,34.6479,34.6918,34.6259,34.6845,1227600.0
2011-01-19 15:20:00,47.39,47.41,47.37,47.4,1117300.0,34.6772,34.6918,34.6625,34.6845,1117300.0
2011-01-19 15:30:00,47.4,47.42,47.34,47.41,1718000.0,34.6845,34.6991,34.6406,34.6918,1718000.0
2011-01-19 15:40:00,47.42,47.46,47.38,47.43,1487300.0,34.6991,34.7284,34.6698,34.7064,1487300.0
2011-01-19 15:50:00,47.43,47.49,47.4,47.49,5948000.0,34.7064,34.7503,34.6845,34.7503,5948000.0
2011-01-20 09:30:00,47.12,47.14,46.86,46.88,6258000.0,34.4796,34.4942,34.2893,34.304,6258000.0
2011-01-20 09:40:00,46.88,47.01,46.87,46.96,2912100.0,34.304,34.3991,34.2967,34.3625,2912100.0
2011-01-20 09:50:00,46.96,46.99,46.94,46.97,2530800.0,34.3625,34.3845,34.3479,34.3698,2530800.0
2011-01-20 10:00:00,46.97,47.04,46.92,46.92,2402100.0,34.3698,34.4211,34.3332,34.3332,2402100.0
2011-01-20 10:10:00,46.92,46.97,46.85,46.85,1945200.0,34.3332,34.3698,34.282,34.282,1945200.0
2011-01-20 10:20:00,46.85,46.88,46.77,46.81,3366300.0,34.282,34.304,34.2235,34.2528,3366300.0
2011-01-20 10:30:00,46.81,46.81,46.73,46.73,3581600.0,34.2528,34.2528,34.1942,34.1942,3581600.0
2011-01-20 10:40:00,46.73,46.75,46.64,46.65,3594600.0,34.1942,34.2089,34.1284,34.1357,3594600.0
2011-01-20 10:50:00,46.65,46.65,46.53,46.56,4165100.0,34.1357,34.1357,34.0479,34.0698,4165100.0
2011-01-20 11:00:00,46.56,46.64,46.53,46.62,2314800.0,34.0698,34.1284,34.0479,34.1137,2314800.0
2011-01-20 11:10:00,46.62,46.66,46.61,46.63,668100.0,34.1137,34.143,34.1064,34.121,668100.0
2011-01-20 11:20:00,46.63,46.63,46.56,46.57,2615200.0,34.121,34.121,34.0698,34.0771,2615200.0
2011-01-20 11:30:00,46.58,46.6,46.54,46.59,806700.0,34.0845,34.0991,34.0552,34.0918,806700.0
2011-01-20 11:40:00,46.6,46.63,46.57,46.63,1120100.0,34.0991,34.121,34.0771,34.121,1120100.0
2011-01-20 11:50:00,46.63,46.73,46.62,46.72,2411800.0,34.121,34.1942,34.1137,34.1869,2411800.0
2011-01-20 12:00:00,46.72,46.81,46.72,46.79,1758600.0,34.1869,34.2528,34.1869,34.2381,1758600.0
2011-01-20 12:10:00,46.79,46.82,46.79,46.8,1100600.0,34.2381,34.2601,34.2381,34.2454,1100600.0
2011-01-20 12:20:00,46.81,46.88,46.8,46.85,634300.0,34.2528,34.304,34.2454,34.282,634300.0
2011-01-20 12:30:00,46.86,46.89,46.85,46.89,923100.0,34.2893,34.3113,34.282,34.3113,923100.0
2011-01-20 12:40:00,46.89,46.92,46.88,46.92,1107000.0,34.3113,34.3332,34.304,34.3332,1107000.0
2011-01-20 12:50:00,46.92,46.95,46.89,46.94,1394400.0,34.3332,34.3552,34.3113,34.3479,1394400.0
2011-01-20 13:00:00,46.93,46.93,46.86,46.88,650600.0,34.3406,34.3406,34.2893,34.304,650600.0
2011-01-20 13:10:00,46.88,46.89,46.83,46.84,631700.0,34.304,34.3113,34.2674,34.2747,631700.0
2011-01-20 13:20:00,46.84,46.84,46.79,46.81,446800.0,34.2747,34.2747,34.2381,34.2528,446800.0
2011-01-20 13:30:00,46.81,46.87,46.8,46.85,429200.0,34.2528,34.2967,34.2454,34.282,429200.0
2011-01-20 13:40:00,46.85,46.88,46.84,46.87,596100.0,34.282,34.304,34.2747,34.2967,596100.0
2011-01-20 13:50:00,46.87,46.96,46.86,46.95,997500.0,34.2967,34.3625,34.2893,34.3552,997500.0
2011-01-20 14:00:00,46.95,46.98,46.93,46.97,1084200.0,34.3552,34.3772,34.3406,34.3698,1084200.0
2011-01-20 14:10:00,46.97,47.05,46.96,47.0,1468100.0,34.3698,34.4284,34.3625,34.3918,1468100.0
2011-01-20 14:20:00,47.0,47.04,46.97,47.02,980500.0,34.3918,34.4211,34.3698,34.4064,980500.0
2011-01-20 14:30:00,47.02,47.1,47.02,47.06,1574500.0,34.4064,34.465,34.4064,34.4357,1574500.0
2011-01-20 14:40:00,47.06,47.1,47.03,47.04,731300.0,34.4357,34.465,34.4137,34.4211,731300.0
2011-01-20 14:50:00,47.03,47.04,47.01,47.02,637400.0,34.4137,34.4211,34.3991,34.4064,637400.0
2011-01-20 15:00:00,47.02,47.02,46.96,46.98,909600.0,34.4064,34.4064,34.3625,34.3772,909600.0
2011-01-20 15:10:00,46.99,47.02,46.98,46.98,1072000.0,34.3845,34.4064,34.3772,34.3772,1072000.0
2011-01-20 15:20:00,46.98,47.0,46.92,46.93,883500.0,34.3772,34.3918,34.3332,34.3406,883500.0
2011-01-20 15:30:00,46.93,46.96,46.88,46.95,827200.0,34.3406,34.3625,34.304,34.3552,827200.0
2011-01-20 15:40:00,46.95,47.0,46.93,46.94,1769500.0,34.3552,34.3918,34.3406,34.3479,1769500.0
2011-01-20 15:50:00,46.94,46.98,46.92,46.97,5517500.0,34.3479,34.3772,34.3332,34.3698,5517500.0
2011-01-21 09:30:00,47.0,47.03,46.94,46.94,3237100.0,34.3918,34.4137,34.3479,34.3479,3237100.0
2011-01-21 09:40:00,46.94,46.99,46.93,46.97,1711600.0,34.3479,34.3845,34.3406,34.3698,1711600.0
2011-01-21 09:50:00,46.97,47.05,46.96,47.04,1237800.0,34.3698,34.4284,34.3625,34.4211,1237800.0
2011-01-21 10:00:00,47.04,47.07,46.99,47.02,1310300.0,34.4211,34.443,34.3845,34.4064,1310300.0
2011-01-21 10:10:00,47.01,47.04,46.98,46.98,1248600.0,34.3991,34.4211,34.3772,34.3772,1248600.0
2011-01-21 10:20:00,46.98,46.99,46.92,46.92,635700.0,34.3772,34.3845,34.3332,34.3332,635700.0
2011-01-21 10:30:00,46.93,46.94,46.87,46.92,779200.0,34.3406,34.3479,34.2967,34.3332,779200.0
2011-01-21 10:40:00,46.92,46.97,46.91,46.91,990100.0,34.3332,34.3698,34.3259,34.3259,990100.0
2011-01-21 10:50:00,46.91,46.91,46.84,46.85,2071100.0,34.3259,34.3259,34.2747,34.282,2071100.0
2011-01-21 11:00:00,46.85,46.89,46.81,46.81,1038300.0,34.282,34.3113,34.2528,34.2528,1038300.0
2011-01-21 11:10:00,46.81,46.88,46.75,46.76,3150300.0,34.2528,34.304,34.2089,34.2162,3150300.0
2011-01-21 11:20:00,46.76,46.79,46.74,46.76,818000.0,34.2162,34.2381,34.2015,34.2162,818000.0
2011-01-21 11:30:00,46.77,46.78,46.71,46.71,1367700.0,34.2235,34.2308,34.1796,34.1796,1367700.0
2011-01-21 11:40:00,46.71,46.72,46.64,46.65,1125900.0,34.1796,34.1869,34.1284,34.1357,1125900.0
2011-01-21 11:50:00,46.65,46.68,46.57,46.65,4676100.0,34.1357,34.1576,34.0771,34.1357,4676100.0
2011-01-21 12:00:00,46.66,46.66,46.61,46.65,1919300.0,34.143,34.143,34.1064,34.1357,1919300.0
2011-01-21 12:10:00,46.65,46.69,46.64,46.67,1087200.0,34.1357,34.1649,34.1284,34.1503,1087200.0
2011-01-21 12:20:00,46.67,46.71,46.66,46.69,2550700.0,34.1503,34.1796,34.143,34.1649,2550700.0
2011-01-21 12:30:00,46.7,46.7,46.65,46.66,342100.0,34.1723,34.1723,34.1357,34.143,342100.0
2011-01-21 12:40:00,46.66,46.67,46.59,46.62,1591500.0,34.143,34.1503,34.0918,34.1137,1591500.0
2011-01-21 12:50:00,46.63,46.67,46.62,46.64,400200.0,34.121,34.1503,34.1137,34.1284,400200.0
2011-01-21 13:00:00,46.65,46.65,46.61,46.61,620100.0,34.1357,34.1357,34.1064,34.1064,620100.0
2011-01-21 13:10:00,46.62,46.7,46.6,46.7,757000.0,34.1137,34.1723,34.0991,34.1723,757000.0
2011-01-21 13:20:00,46.7,46.72,46.66,46.66,923900.0,34.1723,34.1869,34.143,34.143,923900.0
2011-01-21 13:30:00,46.66,46.7,46.66,46.69,574200.0,34.143,34.1723,34.143,34.1649,574200.0
2011-01-21 13:40:00,46.69,46.69,46.65,46.66,547700.0,34.1649,34.1649,34.1357,34.143,547700.0
2011-01-21 13:50:00,46.66,46.67,46.62,46.65,1283200.0,34.143,34.1503,34.1137,34.1357,1283200.0
2011-01-21 14:00:00,46.65,46.68,46.63,46.68,1057300.0,34.1357,34.1576,34.121,34.1576,1057300.0
2011-01-21 14:10:00,46.68,46.69,46.58,46.59,4681200.0,34.1576,34.1649,34.0845,34.0918,4681200.0
2011-01-21 14:20:00,46.59,46.62,46.58,46.59,1076100.0,34.0918,34.1137,34.0845,34.0918,1076100.0
2011-01-21 14:30:00,46.59,46.66,46.58,46.62,1495400.0,34.0918,34.143,34.0845,34.1137,1495400.0
2011-01-21 14:40:00,46.62,46.63,46.59,46.6,1978400.0,34.1137,34.121,34.0918,34.0991,1978400.0
2011-01-21 14:50:00,46.6,46.63,46.56,46.56,1885600.0,34.0991,34.121,34.0698,34.0698,1885600.0
2011-01-21 15:00:00,46.56,46.6,46.55,46.6,2212600.0,34.0698,34.0991,34.0625,34.0991,2212600.0
2011-01-21 15:10:00,46.6,46.6,46.57,46.58,1529700.0,34.0991,34.0991,34.0771,34.0845,1529700.0
2011-01-21 15:20:00,46.58,46.6,46.56,46.56,1335800.0,34.0845,34.0991,34.0698,34.0698,1335800.0
2011-01-21 15:30:00,46.56,46.58,46.51,46.53,3028300.0,34.0698,34.0845,34.0332,34.0479,3028300.0
2011-01-21 15:40:00,46.52,46.54,46.47,46.53,4992200.0,34.0406,34.0552,34.004,34.0479,4992200.0
2011-01-21 15:50:00,46.52,46.54,46.44,46.48,10826900.0,34.0406,34.0552,33.982,34.0113,10826900.0
2011-01-24 09:30:00,46.48,46.51,46.41,46.42,5500400.0,34.0113,34.0332,33.9601,33.9674,5500400.0
2011-01-24 09:40:00,46.41,46.67,46.41,46.62,5032000.0,33.9601,34.1503,33.9601,34.1137,5032000.0
2011-01-24 09:50:00,46.62,46.65,46.5,46.5,1418500.0,34.1137,34.1357,34.0259,34.0259,1418500.0
2011-01-24 10:00:00,46.5,46.56,46.49,46.54,3972800.0,34.0259,34.0698,34.0186,34.0552,3972800.0
2011-01-24 10:10:00,46.55,46.59,46.51,46.53,3042600.0,34.0625,34.0918,34.0332,34.0479,3042600.0
2011-01-24 10:20:00,46.53,46.7,46.52,46.67,3221500.0,34.0479,34.1723,34.0406,34.1503,3221500.0
2011-01-24 10:30:00,46.67,46.73,46.65,46.71,2029300.0,34.1503,34.1942,34.1357,34.1796,2029300.0
2011-01-24 10:40:00,46.71,46.75,46.69,46.71,824200.0,34.1796,34.2089,34.1649,34.1796,824200.0
2011-01-24 10:50:00,46.71,46.75,46.71,46.74,610700.0,34.1796,34.2089,34.1796,34.2015,610700.0
2011-01-24 11:00:00,46.74,46.82,46.72,46.81,2945900.0,34.2015,34.2601,34.1869,34.2528,2945900.0
2011-01-24 11:10:00,46.81,46.81,46.75,46.78,813400.0,34.2528,34.2528,34.2089,34.2308,813400.0
2011-01-24 11:20:00,46.79,46.81,46.76,46.8,1377000.0,34.2381,34.2528,34.2162,34.2454,1377000.0
2011-01-24 11:30:00,46.8,46.83,46.76,46.77,1161800.0,34.2454,34.2674,34.2162,34.2235,1161800.0
2011-01-24 11:40:00,46.76,46.8,46.76,46.79,418500.0,34.2162,34.2454,34.2162,34.2381,418500.0
2011-01-24 11:50:00,46.79,46.82,46.77,46.79,440100.0,34.2381,34.2601,34.2235,34.2381,440100.0
2011-01-24 12:00:00,46.79,46.85,46.78,46.81,678700.0,34.2381,34.282,34.2308,34.2528,678700.0
2011-01-24 12:10:00,46.81,46.83,46.79,46.8,771000.0,34.2528,34.2674,34.2381,34.2454,771000.0
2011-01-24 12:20:00,46.81,46.83,46.78,46.79,1561800.0,34.2528,34.2674,34.2308,34.2381,1561800.0
2011-01-24 12:30:00,46.79,46.81,46.74,46.78,828100.0,34.2381,34.2528,34.2015,34.2308,828100.0
2011-01-24 12:40:00,46.78,46.84,46.78,46.83,616100.0,34.2308,34.2747,34.2308,34.2674,616100.0
2011-01-24 12:50:00,46.83,46.83,46.78,46.78,390500.0,34.2674,34.2674,34.2308,34.2308,390500.0
2011-01-24 13:00:00,46.78,46.79,46.73,46.75,1502600.0,34.2308,34.2381,34.1942,34.2089,1502600.0
2011-01-24 13:10:00,46.74,46.76,46.73,46.75,458800.0,34.2015,34.2162,34.1942,34.2089,458800.0
2011-01-24 13:20:00,46.75,46.79,46.74,46.76,276800.0,34.2089,34.2381,34.2015,34.2162,276800.0
2011-01-24 13:30:00,46.76,46.77,46.74,46.75,412300.0,34.2162,34.2235,34.2015,34.2089,412300.0
2011-01-24 13:40:00,46.74,46.8,46.74,46.79,367400.0,34.2015,34.2454,34.2015,34.2381,367400.0
2011-01-24 13:50:00,46.8,46.8,46.76,46.77,300700.0,34.2454,34.2454,34.2162,34.2235,300700.0
2011-01-24 14:00:00,46.78,46.78,46.75,46.76,485300.0,34.2308,34.2308,34.2089,34.2162,485300.0
2011-01-24 14:10:00,46.77,46.83,46.76,46.8,585200.0,34.2235,34.2674,34.2162,34.2454,585200.0
2011-01-24 14:20:00,46.79,46.8,46.78,46.78,319100.0,34.2381,34.2454,34.2308,34.2308,319100.0
2011-01-24 14:30:00,46.78,46.79,46.76,46.78,300200.0,34.2308,34.2381,34.2162,34.2308,300200.0
2011-01-24 14:40:00,46.78,46.8,46.78,46.79,496400.0,34.2308,34.2454,34.2308,34.2381,496400.0
2011-01-24 14:50:00,46.79,46.8,46.72,46.72,1710400.0,34.2381,34.2454,34.1869,34.1869,1710400.0
2011-01-24 15:00:00,46.72,46.78,46.71,46.76,1136600.0,34.1869,34.2308,34.1796,34.2162,1136600.0
2011-01-24 15:10:00,46.76,46.77,46.68,46.71,1152300.0,34.2162,34.2235,34.1576,34.1796,1152300.0
2011-01-24 15:20:00,46.72,46.72,46.67,46.69,836000.0,34.1869,34.1869,34.1503,34.1649,836000.0
2011-01-24 15:30:00,46.69,46.77,46.69,46.77,1924800.0,34.1649,34.2235,34.1649,34.2235,1924800.0
2011-01-24 15:40:00,46.76,46.78,46.75,46.76,2074200.0,34.2162,34.2308,34.2089,34.2162,2074200.0
2011-01-24 15:50:00,46.77,46.85,46.76,46.85,3178700.0,34.2235,34.282,34.2162,34.282,3178700.0
2011-01-25 09:30:00,46.59,46.65,46.56,46.58,1730600.0,34.0918,34.1357,34.0698,34.0845,1730600.0
2011-01-25 09:40:00,46.57,46.63,46.53,46.63,1863900.0,34.0771,34.121,34.0479,34.121,1863900.0
2011-01-25 09:50:00,46.62,46.68,46.58,46.67,1124100.0,34.1137,34.1576,34.0845,34.1503,1124100.0
2011-01-25 10:00:00,46.65,46.7,46.51,46.57,3628500.0,34.1357,34.1723,34.0332,34.0771,3628500.0
2011-01-25 10:10:00,46.56,46.57,46.42,46.43,5076900.0,34.0698,34.0771,33.9674,33.9747,5076900.0
2011-01-25 10:20:00,46.42,46.47,46.39,46.44,2398100.0,33.9674,34.004,33.9454,33.982,2398100.0
2011-01-25 10:30:00,46.44,46.52,46.43,46.49,1433400.0,33.982,34.0406,33.9747,34.0186,1433400.0
2011-01-25 10:40:00,46.48,46.53,46.47,46.49,1080200.0,34.0113,34.0479,34.004,34.0186,1080200.0
2011-01-25 10:50:00,46.49,46.58,46.49,46.54,1204100.0,34.0186,34.0845,34.0186,34.0552,1204100.0
2011-01-25 11:00:00,46.54,46.55,46.46,46.47,1433400.0,34.0552,34.0625,33.9966,34.004,1433400.0
2011-01-25 11:10:00,46.47,46.48,46.31,46.34,2547700.0,34.004,34.0113,33.8869,33.9088,2547700.0
2011-01-25 11:20:00,46.33,46.34,46.27,46.28,2182700.0,33.9015,33.9088,33.8576,33.8649,2182700.0
2011-01-25 11:30:00,46.28,46.3,46.24,46.29,3025500.0,33.8649,33.8796,33.8357,33.8723,3025500.0
2011-01-25 11:40:00,46.3,46.3,46.26,46.28,1054700.0,33.8796,33.8796,33.8503,33.8649,1054700.0
2011-01-25 11:50:00,46.28,46.31,46.27,46.31,611200.0,33.8649,33.8869,33.8576,33.8869,611200.0
2011-01-25 12:00:00,46.3,46.36,46.29,46.35,922500.0,33.8796,33.9235,33.8723,33.9162,922500.0
2011-01-25 12:10:00,46.34,46.42,46.34,46.38,931300.0,33.9088,33.9674,33.9088,33.9381,931300.0
2011-01-25 12:20:00,46.39,46.44,46.38,46.42,396300.0,33.9454,33.982,33.9381,33.9674,396300.0
2011-01-25 12:30:00,46.43,46.45,46.4,46.42,594100.0,33.9747,33.9893,33.9527,33.9674,594100.0
2011-01-25 12:40:00,46.42,46.44,46.41,46.42,515700.0,33.9674,33.982,33.9601,33.9674,515700.0
2011-01-25 12:50:00,46.43,46.46,46.4,46.42,424900.0,33.9747,33.9966,33.9527,33.9674,424900.0
2011-01-25 13:00:00,46.42,46.43,46.39,46.39,350300.0,33.9674,33.9747,33.9454,33.9454,350300.0
2011-01-25 13:10:00,46.39,46.41,46.38,46.4,244900.0,33.9454,33.9601,33.9381,33.9527,244900.0
2011-01-25 13:20:00,46.41,46.41,46.34,46.36,589400.0,33.9601,33.9601,33.9088,33.9235,589400.0
2011-01-25 13:30:00,46.36,46.38,46.34,46.36,396200.0,33.9235,33.9381,33.9088,33.9235,396200.0
2011-01-25 13:40:00,46.36,46.41,46.36,46.41,222500.0,33.9235,33.9601,33.9235,33.9601,222500.0
2011-01-25 13:50:00,46.4,46.42,46.4,46.42,755100.0,33.9527,33.9674,33.9527,33.9674,755100.0
2011-01-25 14:00:00,46.41,46.42,46.34,46.35,698100.0,33.9601,33.9674,33.9088,33.9162,698100.0
2011-01-25 14:10:00,46.35,46.36,46.28,46.3,880700.0,33.9162,33.9235,33.8649,33.8796,880700.0
2011-01-25 14:20:00,46.3,46.36,46.26,46.28,1252600.0,33.8796,33.9235,33.8503,33.8649,1252600.0
2011-01-25 14:30:00,46.28,46.32,46.26,46.31,613500.0,33.8649,33.8942,33.8503,33.8869,613500.0
2011-01-25 14:40:00,46.31,46.34,46.26,46.27,840900.0,33.8869,33.9088,33.8503,33.8576,840900.0
2011-01-25 14:50:00,46.26,46.29,46.23,46.28,1375900.0,33.8503,33.8723,33.8283,33.8649,1375900.0
2011-01-25 15:00:00,46.28,46.36,46.28,46.34,2490700.0,33.8649,33.9235,33.8649,33.9088,2490700.0
2011-01-25 15:10:00,46.34,46.4,46.32,46.39,1073900.0,33.9088,33.9527,33.8942,33.9454,1073900.0
2011-01-25 15:20:00,46.38,46.5,46.38,46.49,2014100.0,33.9381,34.0259,33.9381,34.0186,2014100.0
2011-01-25 15:30:00,46.49,46.5,46.41,46.46,2036400.0,34.0186,34.0259,33.9601,33.9966,2036400.0
2011-01-25 15:40:00,46.46,46.56,46.46,46.54,2073300.0,33.9966,34.0698,33.9966,34.0552,2073300.0
2011-01-25 15:50:00,46.54,46.61,46.51,46.55,5918200.0,34.0552,34.1064,34.0332,34.0625,5918200.0
2011-01-26 09:30:00,46.99,47.01,46.92,46.92,3317200.0,34.3845,34.3991,34.3332,34.3332,3317200.0
2011-01-26 09:40:00,46.92,46.92,46.84,46.84,4273000.0,34.3332,34.3332,34.2747,34.2747,4273000.0
2011-01-26 09:50:00,46.84,46.88,46.82,46.88,1942400.0,34.2747,34.304,34.2601,34.304,1942400.0
2011-01-26 10:00:00,46.88,46.96,46.85,46.96,1242900.0,34.304,34.3625,34.282,34.3625,1242900.0
2011-01-26 10:10:00,46.96,47.04,46.93,46.99,1835400.0,34.3625,34.4211,34.3406,34.3845,1835400.0
2011-01-26 10:20:00,46.99,47.1,46.98,47.09,1525900.0,34.3845,34.465,34.3772,34.4576,1525900.0
2011-01-26 10:30:00,47.08,47.09,47.01,47.04,1095900.0,34.4503,34.4576,34.3991,34.4211,1095900.0
2011-01-26 10:40:00,47.04,47.1,47.03,47.05,859400.0,34.4211,34.465,34.4137,34.4284,859400.0
2011-01-26 10:50:00,47.04,47.07,46.95,46.97,1460300.0,34.4211,34.443,34.3552,34.3698,1460300.0
2011-01-26 11:00:00,46.98,47.01,46.95,46.99,809800.0,34.3772,34.3991,34.3552,34.3845,809800.0
2011-01-26 11:10:00,46.99,47.0,46.93,46.94,1006700.0,34.3845,34.3918,34.3406,34.3479,1006700.0
2011-01-26 11:20:00,46.94,46.95,46.89,46.9,714500.0,34.3479,34.3552,34.3113,34.3186,714500.0
2011-01-26 11:30:00,46.89,46.92,46.88,46.89,1146700.0,34.3113,34.3332,34.304,34.3113,1146700.0
2011-01-26 11:40:00,46.89,46.96,46.88,46.95,690100.0,34.3113,34.3625,34.304,34.3552,690100.0
2011-01-26 11:50:00,46.96,46.96,46.89,46.9,558300.0,34.3625,34.3625,34.3113,34.3186,558300.0
2011-01-26 12:00:00,46.9,46.95,46.88,46.95,515200.0,34.3186,34.3552,34.304,34.3552,515200.0
2011-01-26 12:10:00,46.94,46.95,46.88,46.89,853800.0,34.3479,34.3552,34.304,34.3113,853800.0
2011-01-26 12:20:00,46.89,46.92,46.89,46.92,492500.0,34.3113,34.3332,34.3113,34.3332,492500.0
2011-01-26 12:30:00,46.91,46.93,46.9,46.92,353800.0,34.3259,34.3406,34.3186,34.3332,353800.0
2011-01-26 12:40:00,46.91,46.93,46.88,46.9,1283600.0,34.3259,34.3406,34.304,34.3186,1283600.0
2011-01-26 12:50:00,46.9,46.93,46.9,46.91,418600.0,34.3186,34.3406,34.3186,34.3259,418600.0
2011-01-26 13:00:00,46.92,46.94,46.88,46.92,1541600.0,34.3332,34.3479,34.304,34.3332,1541600.0
2011-01-26 13:10:00,46.93,46.98,46.92,46.97,1170300.0,34.3406,34.3772,34.3332,34.3698,1170300.0
2011-01-26 13:20:00,46.97,46.99,46.96,46.98,518300.0,34.3698,34.3845,34.3625,34.3772,518300.0
2011-01-26 13:30:00,46.99,46.99,46.93,46.94,636300.0,34.3845,34.3845,34.3406,34.3479,636300.0
2011-01-26 13:40:00,46.94,46.98,46.94,46.97,452300.0,34.3479,34.3772,34.3479,34.3698,452300.0
2011-01-26 13:50:00,46.97,46.99,46.97,46.98,569800.0,34.3698,34.3845,34.3698,34.3772,569800.0
2011-01-26 14:00:00,46.98,46.99,46.96,46.97,346300.0,34.3772,34.3845,34.3625,34.3698,346300.0
2011-01-26 14:10:00,46.97,47.07,46.95,47.04,1542200.0,34.3698,34.443,34.3552,34.4211,1542200.0
2011-01-26 14:20:00,47.04,47.04,46.92,46.97,1910300.0,34.4211,34.4211,34.3332,34.3698,1910300.0
2011-01-26 14:30:00,46.98,47.02,46.95,46.99,1493500.0,34.3772,34.4064,34.3552,34.3845,1493500.0
2011-01-26 14:40:00,46.99,47.1,46.97,47.03,2339100.0,34.3845,34.465,34.3698,34.4137,2339100.0
2011-01-26 14:50:00,47.03,47.08,47.0,47.07,1675500.0,34.4137,34.4503,34.3918,34.443,1675500.0
2011-01-26 15:00:00,47.07,47.12,47.05,47.09,1578200.0,34.443,34.4796,34.4284,34.4576,1578200.0
2011-01-26 15:10:00,47.09,47.15,47.06,47.06,960400.0,34.4576,34.5015,34.4357,34.4357,960400.0
2011-01-26 15:20:00,47.07,47.12,47.06,47.1,1505100.0,34.443,34.4796,34.4357,34.465,1505100.0
2011-01-26 15:30:00,47.11,47.12,47.02,47.06,3384300.0,34.4723,34.4796,34.4064,34.4357,3384300.0
2011-01-26 15:40:00,47.06,47.09,47.03,47.07,2596500.0,34.4357,34.4576,34.4137,34.443,2596500.0
2011-01-26 15:50:00,47.06,47.08,46.96,46.97,8341200.0,34.4357,34.4503,34.3625,34.3698,8341200.0
2011-01-27 09:30:00,47.08,47.14,47.05,47.08,2739900.0,34.4503,34.4942,34.4284,34.4503,2739900.0
2011-01-27 09:40:00,47.08,47.12,47.06,47.11,1919700.0,34.4503,34.4796,34.4357,34.4723,1919700.0
2011-01-27 09:50:00,47.11,47.12,47.08,47.11,1287000.0,34.4723,34.4796,34.4503,34.4723,1287000.0
2011-01-27 10:00:00,47.11,47.15,47.05,47.09,1670900.0,34.4723,34.5015,34.4284,34.4576,1670900.0
2011-01-27 10:10:00,47.08,47.1,47.06,47.07,1105000.0,34.4503,34.465,34.4357,34.443,1105000.0
2011-01-27 10:20:00,47.07,47.08,47.01,47.06,1435200.0,34.443,34.4503,34.3991,34.4357,1435200.0
2011-01-27 10:30:00,47.06,47.08,47.03,47.04,2152500.0,34.4357,34.4503,34.4137,34.4211,2152500.0
2011-01-27 10:40:00,47.05,47.05,46.98,47.0,2272400.0,34.4284,34.4284,34.3772,34.3918,2272400.0
2011-01-27 10:50:00,47.01,47.03,46.98,46.98,1621600.0,34.3991,34.4137,34.3772,34.3772,1621600.0
2011-01-27 11:00:00,46.98,46.99,46.89,46.9,3101200.0,34.3772,34.3845,34.3113,34.3186,3101200.0
2011-01-27 11:10:00,46.89,46.93,46.85,46.86,2632800.0,34.3113,34.3406,34.282,34.2893,2632800.0
2011-01-27 11:20:00,46.86,46.89,46.77,46.79,3825100.0,34.2893,34.3113,34.2235,34.2381,3825100.0
2011-01-27 11:30:00,46.79,46.86,46.78,46.86,2065400.0,34.2381,34.2893,34.2308,34.2893,2065400.0
2011-01-27 11:40:00,46.85,46.86,46.82,46.82,1094700.0,34.282,34.2893,34.2601,34.2601,1094700.0
2011-01-27 11:50:00,46.83,46.85,46.78,46.82,1918400.0,34.2674,34.282,34.2308,34.2601,1918400.0
2011-01-27 12:00:00,46.82,46.83,46.8,46.82,1316700.0,34.2601,34.2674,34.2454,34.2601,1316700.0
2011-01-27 12:10:00,46.82,46.85,46.81,46.85,1687000.0,34.2601,34.282,34.2528,34.282,1687000.0
2011-01-27 12:20:00,46.84,46.85,46.82,46.85,811700.0,34.2747,34.282,34.2601,34.282,811700.0
2011-01-27 12:30:00,46.84,46.88,46.83,46.87,1592800.0,34.2747,34.304,34.2674,34.2967,1592800.0
2011-01-27 12:40:00,46.87,46.91,46.86,46.88,1133200.0,34.2967,34.3259,34.2893,34.304,1133200.0
2011-01-27 12:50:00,46.88,46.9,46.88,46.89,665500.0,34.304,34.3186,34.304,34.3113,665500.0
2011-01-27 13:00:00,46.89,46.9,46.87,46.87,316900.0,34.3113,34.3186,34.2967,34.2967,316900.0
2011-01-27 13:10:00,46.87,46.89,46.87,46.89,335300.0,34.2967,34.3113,34.2967,34.3113,335300.0
2011-01-27 13:20:00,46.88,46.89,46.86,46.86,308300.0,34.304,34.3113,34.2893,34.2893,308300.0
2011-01-27 13:30:00,46.87,46.88,46.85,46.86,554000.0,34.2967,34.304,34.282,34.2893,554000.0
2011-01-27 13:40:00,46.86,46.9,46.85,46.9,875400.0,34.2893,34.3186,34.282,34.3186,875400.0
2011-01-27 13:50:00,46.91,46.91,46.88,46.9,423200.0,34.3259,34.3259,34.304,34.3186,423200.0
2011-01-27 14:00:00,46.89,46.91,46.88,46.9,410900.0,34.3113,34.3259,34.304,34.3186,410900.0
2011-01-27 14:10:00,46.9,46.91,46.89,46.89,347300.0,34.3186,34.3259,34.3113,34.3113,347300.0
2011-01-27 14:20:00,46.89,46.9,46.83,46.83,1416700.0,34.3113,34.3186,34.2674,34.2674,1416700.0
2011-01-27 14:30:00,46.83,46.86,46.82,46.83,1168600.0,34.2674,34.2893,34.2601,34.2674,1168600.0
2011-01-27 14:40:00,46.83,46.9,46.83,46.88,1009900.0,34.2674,34.3186,34.2674,34.304,1009900.0
2011-01-27 14:50:00,46.88,46.9,46.87,46.89,1000800.0,34.304,34.3186,34.2967,34.3113,1000800.0
2011-01-27 15:00:00,46.88,46.9,46.85,46.86,842700.0,34.304,34.3186,34.282,34.2893,842700.0
2011-01-27 15:10:00,46.86,46.88,46.86,46.86,1096600.0,34.2893,34.304,34.2893,34.2893,1096600.0
2011-01-27 15:20:00,46.86,46.89,46.84,46.85,3363900.0,34.2893,34.3113,34.2747,34.282,3363900.0
2011-01-27 15:30:00,46.85,46.86,46.78,46.79,4102600.0,34.282,34.2893,34.2308,34.2381,4102600.0
2011-01-27 15:40:00,46.8,46.85,46.79,46.81,7564900.0,34.2454,34.282,34.2381,34.2528,7564900.0
2011-01-27 15:50:00,46.82,46.83,46.75,46.81,8033400.0,34.2601,34.2674,34.2089,34.2528,8033400.0
2011-01-28 09:30:00,46.61,46.62,46.51,46.54,3342100.0,34.1064,34.1137,34.0332,34.0552,3342100.0
2011-01-28 09:40:00,46.53,46.59,46.5,46.54,4800600.0,34.0479,34.0918,34.0259,34.0552,4800600.0
2011-01-28 09:50:00,46.54,46.55,46.37,46.48,10210900.0,34.0552,34.0625,33.9308,34.0113,10210900.0
2011-01-28 10:00:00,46.48,46.48,46.34,46.35,3208900.0,34.0113,34.0113,33.9088,33.9162,3208900.0
2011-01-28 10:10:00,46.34,46.37,46.29,46.29,2994700.0,33.9088,33.9308,33.8723,33.8723,2994700.0
2011-01-28 10:20:00,46.29,46.3,46.14,46.15,4996200.0,33.8723,33.8796,33.7625,33.7698,4996200.0
2011-01-28 10:30:00,46.15,46.17,46.08,46.14,3181600.0,33.7698,33.7844,33.7186,33.7625,3181600.0
2011-01-28 10:40:00,46.14,46.16,46.03,46.07,1983000.0,33.7625,33.7771,33.682,33.7113,1983000.0
2011-01-28 10:50:00,46.08,46.08,45.97,45.99,3717300.0,33.7186,33.7186,33.6381,33.6527,3717300.0
2011-01-28 11:00:00,45.98,46.0,45.94,45.97,3578900.0,33.6454,33.66,33.6161,33.6381,3578900.0
2011-01-28 11:10:00,45.97,46.0,45.91,45.99,4462100.0,33.6381,33.66,33.5942,33.6527,4462100.0
2011-01-28 11:20:00,45.98,46.01,45.9,45.9,3448900.0,33.6454,33.6674,33.5869,33.5869,3448900.0
2011-01-28 11:30:00,45.91,45.91,45.73,45.76,7948400.0,33.5942,33.5942,33.4625,33.4844,7948400.0
2011-01-28 11:40:00,45.76,45.77,45.67,45.68,3886600.0,33.4844,33.4917,33.4186,33.4259,3886600.0
2011-01-28 11:50:00,45.68,45.68,45.54,45.55,8586400.0,33.4259,33.4259,33.3234,33.3308,8586400.0
2011-01-28 12:00:00,45.55,45.56,45.36,45.5,10549700.0,33.3308,33.3381,33.1917,33.2942,10549700.0
2011-01-28 12:10:00,45.51,45.54,45.44,45.53,7276100.0,33.3015,33.3234,33.2503,33.3161,7276100.0
2011-01-28 12:20:00,45.52,45.58,45.51,45.55,3253000.0,33.3088,33.3527,33.3015,33.3308,3253000.0
2011-01-28 12:30:00,45.54,45.59,45.49,45.59,2015500.0,33.3234,33.36,33.2869,33.36,2015500.0
2011-01-28 12:40:00,45.59,45.67,45.59,45.67,2600500.0,33.36,33.4186,33.36,33.4186,2600500.0
2011-01-28 12:50:00,45.67,45.68,45.62,45.66,2476100.0,33.4186,33.4259,33.382,33.4113,2476100.0
2011-01-28 13:00:00,45.66,45.67,45.49,45.49,2165400.0,33.4113,33.4186,33.2869,33.2869,2165400.0
2011-01-28 13:10:00,45.5,45.57,45.48,45.5,2632000.0,33.2942,33.3454,33.2795,33.2942,2632000.0
2011-01-28 13:20:00,45.5,45.5,45.37,45.37,5159100.0,33.2942,33.2942,33.1991,33.1991,5159100.0
2011-01-28 13:30:00,45.37,45.41,45.27,45.3,4102300.0,33.1991,33.2283,33.1259,33.1478,4102300.0
2011-01-28 13:40:00,45.3,45.35,45.25,45.3,2908500.0,33.1478,33.1844,33.1112,33.1478,2908500.0
2011-01-28 13:50:00,45.3,45.47,45.3,45.45,2586500.0,33.1478,33.2722,33.1478,33.2576,2586500.0
2011-01-28 14:00:00,45.46,45.49,45.38,45.4,2719700.0,33.2649,33.2869,33.2064,33.221,2719700.0
2011-01-28 14:10:00,45.39,45.42,45.31,45.32,3620300.0,33.2137,33.2356,33.1551,33.1625,3620300.0
2011-01-28 14:20:00,45.33,45.36,45.29,45.36,2275200.0,33.1698,33.1917,33.1405,33.1917,2275200.0
2011-01-28 14:30:00,45.35,45.5,45.34,45.45,3527500.0,33.1844,33.2942,33.1771,33.2576,3527500.0
2011-01-28 14:40:00,45.45,45.5,45.44,45.48,3009500.0,33.2576,33.2942,33.2503,33.2795,3009500.0
2011-01-28 14:50:00,45.48,45.48,45.37,45.4,1626100.0,33.2795,33.2795,33.1991,33.221,1626100.0
2011-01-28 15:00:00,45.4,45.41,45.36,45.37,2397000.0,33.221,33.2283,33.1917,33.1991,2397000.0
2011-01-28 15:10:00,45.37,45.38,45.32,45.35,2041700.0,33.1991,33.2064,33.1625,33.1844,2041700.0
2011-01-28 15:20:00,45.36,45.36,45.27,45.28,2919000.0,33.1917,33.1917,33.1259,33.1332,2919000.0
2011-01-28 15:30:00,45.29,45.43,45.28,45.4,3406200.0,33.1405,33.243,33.1332,33.221,3406200.0
2011-01-28 15:40:00,45.4,45.41,45.31,45.32,5077800.0,33.221,33.2283,33.1551,33.1625,5077800.0
2011-01-28 15:50:00,45.31,45.42,45.29,45.34,11291700.0,33.1551,33.2356,33.1405,33.1771,11291700.0
2011-01-31 09:30:00,45.72,45.76,45.64,45.68,9579000.0,33.4552,33.4844,33.3966,33.4259,9579000.0
2011-01-31 09:40:00,45.68,45.73,45.62,45.68,5541700.0,33.4259,33.4625,33.382,33.4259,5541700.0
2011-01-31 09:50:00,45.68,45.7,45.6,45.61,6281700.0,33.4259,33.4405,33.3674,33.3747,6281700.0
2011-01-31 10:00:00,45.61,45.7,45.57,45.65,2975900.0,33.3747,33.4405,33.3454,33.4039,2975900.0
2011-01-31 10:10:00,45.65,45.68,45.58,45.6,1880300.0,33.4039,33.4259,33.3527,33.3674,1880300.0
2011-01-31 10:20:00,45.6,45.8,45.59,45.77,3221400.0,33.3674,33.5137,33.36,33.4917,3221400.0
2011-01-31 10:30:00,45.77,45.79,45.71,45.76,1619200.0,33.4917,33.5064,33.4478,33.4844,1619200.0
2011-01-31 10:40:00,45.76,45.87,45.75,45.82,2846000.0,33.4844,33.5649,33.4771,33.5283,2846000.0
2011-01-31 10:50:00,45.82,45.84,45.78,45.8,1313300.0,33.5283,33.543,33.4991,33.5137,1313300.0
2011-01-31 11:00:00,45.8,45.86,45.79,45.82,941800.0,33.5137,33.5576,33.5064,33.5283,941800.0
2011-01-31 11:10:00,45.83,45.83,45.73,45.73,2027200.0,33.5357,33.5357,33.4625,33.4625,2027200.0
2011-01-31 11:20:00,45.73,45.76,45.72,45.74,1799100.0,33.4625,33.4844,33.4552,33.4698,1799100.0
2011-01-31 11:30:00,45.74,45.75,45.71,45.74,387000.0,33.4698,33.4771,33.4478,33.4698,387000.0
2011-01-31 11:40:00,45.74,45.79,45.73,45.78,811900.0,33.4698,33.5064,33.4625,33.4991,811900.0
2011-01-31 11:50:00,45.79,45.81,45.75,45.81,573000.0,33.5064,33.521,33.4771,33.521,573000.0
2011-01-31 12:00:00,45.8,45.92,45.8,45.89,1145300.0,33.5137,33.6015,33.5137,33.5796,1145300.0
2011-01-31 12:10:00,45.89,45.96,45.88,45.95,2478700.0,33.5796,33.6308,33.5722,33.6235,2478700.0
2011-01-31 12:20:00,45.96,45.98,45.92,45.96,1175400.0,33.6308,33.6454,33.6015,33.6308,1175400.0
2011-01-31 12:30:00,45.95,45.96,45.87,45.88,927400.0,33.6235,33.6308,33.5649,33.5722,927400.0
2011-01-31 12:40:00,45.88,45.88,45.83,45.85,1038200.0,33.5722,33.5722,33.5357,33.5503,1038200.0
2011-01-31 12:50:00,45.85,45.86,45.83,45.84,382400.0,33.5503,33.5576,33.5357,33.543,382400.0
2011-01-31 13:00:00,45.84,45.88,45.83,45.86,614200.0,33.543,33.5722,33.5357,33.5576,614200.0
2011-01-31 13:10:00,45.86,45.87,45.82,45.82,839200.0,33.5576,33.5649,33.5283,33.5283,839200.0
2011-01-31 13:20:00,45.82,45.84,45.78,45.8,822100.0,33.5283,33.543,33.4991,33.5137,822100.0
2011-01-31 13:30:00,45.79,45.84,45.75,45.76,1086100.0,33.5064,33.543,33.4771,33.4844,1086100.0
2011-01-31 13:40:00,45.76,45.77,45.73,45.76,1557800.0,33.4844,33.4917,33.4625,33.4844,1557800.0
2011-01-31 13:50:00,45.75,45.79,45.75,45.77,289000.0,33.4771,33.5064,33.4771,33.4917,289000.0
2011-01-31 14:00:00,45.77,45.81,45.75,45.76,680300.0,33.4917,33.521,33.4771,33.4844,680300.0
2011-01-31 14:10:00,45.76,45.77,45.69,45.72,970100.0,33.4844,33.4917,33.4332,33.4552,970100.0
2011-01-31 14:20:00,45.72,45.72,45.67,45.67,548500.0,33.4552,33.4552,33.4186,33.4186,548500.0
2011-01-31 14:30:00,45.67,45.68,45.63,45.67,1674900.0,33.4186,33.4259,33.3893,33.4186,1674900.0
2011-01-31 14:40:00,45.68,45.69,45.63,45.63,1230300.0,33.4259,33.4332,33.3893,33.3893,1230300.0
2011-01-31 14:50:00,45.63,45.73,45.62,45.73,1975500.0,33.3893,33.4625,33.382,33.4625,1975500.0
2011-01-31 15:00:00,45.72,45.78,45.71,45.74,694100.0,33.4552,33.4991,33.4478,33.4698,694100.0
2011-01-31 15:10:00,45.75,45.78,45.74,45.75,2019200.0,33.4771,33.4991,33.4698,33.4771,2019200.0
2011-01-31 15:20:00,45.75,45.76,45.72,45.76,2205800.0,33.4771,33.4844,33.4552,33.4844,2205800.0
2011-01-31 15:30:00,45.76,45.86,45.75,45.86,2210700.0,33.4844,33.5576,33.4771,33.5576,2210700.0
2011-01-31 15:40:00,45.86,45.9,45.63,45.85,5001500.0,33.5576,33.5869,33.3893,33.5503,5001500.0
2011-01-31 15:50:00,45.85,45.86,45.8,45.81,9025900.0,33.5503,33.5576,33.5137,33.521,9025900.0
2011-02-01 09:30:00,46.21,46.44,46.16,46.35,6477500.0,33.8137,33.982,33.7771,33.9162,6477500.0
2011-02-01 09:40:00,46.36,46.39,46.33,46.35,4178600.0,33.9235,33.9454,33.9015,33.9162,4178600.0
2011-02-01 09:50:00,46.35,46.48,46.35,46.46,3700200.0,33.9162,34.0113,33.9162,33.9966,3700200.0
2011-02-01 10:00:00,46.47,46.59,46.42,46.44,7522600.0,34.004,34.0918,33.9674,33.982,7522600.0
2011-02-01 10:10:00,46.44,46.58,46.43,46.56,2231700.0,33.982,34.0845,33.9747,34.0698,2231700.0
2011-02-01 10:20:00,46.55,46.63,46.55,46.58,2263700.0,34.0625,34.121,34.0625,34.0845,2263700.0
2011-02-01 10:30:00,46.59,46.65,46.58,46.65,1967200.0,34.0918,34.1357,34.0845,34.1357,1967200.0
2011-02-01 10:40:00,46.65,46.73,46.62,46.69,3429200.0,34.1357,34.1942,34.1137,34.1649,3429200.0
2011-02-01 10:50:00,46.7,46.73,46.64,46.67,2681000.0,34.1723,34.1942,34.1284,34.1503,2681000.0
2011-02-01 11:00:00,46.67,46.71,46.64,46.69,1308800.0,34.1503,34.1796,34.1284,34.1649,1308800.0
2011-02-01 11:10:00,46.69,46.7,46.62,46.62,1106900.0,34.1649,34.1723,34.1137,34.1137,1106900.0
2011-02-01 11:20:00,46.63,46.64,46.59,46.61,962800.0,34.121,34.1284,34.0918,34.1064,962800.0
2011-02-01 11:30:00,46.62,46.71,46.61,46.71,1437800.0,34.1137,34.1796,34.1064,34.1796,1437800.0
2011-02-01 11:40:00,46.71,46.77,46.69,46.75,2341900.0,34.1796,34.2235,34.1649,34.2089,2341900.0
2011-02-01 11:50:00,46.75,46.78,46.71,46.71,1857000.0,34.2089,34.2308,34.1796,34.1796,1857000.0
2011-02-01 12:00:00,46.71,46.72,46.67,46.69,1464800.0,34.1796,34.1869,34.1503,34.1649,1464800.0
2011-02-01 12:10:00,46.69,46.85,46.68,46.85,1914400.0,34.1649,34.282,34.1576,34.282,1914400.0
2011-02-01 12:20:00,46.85,46.94,46.85,46.9,7518800.0,34.282,34.3479,34.282,34.3186,7518800.0
2011-02-01 12:30:00,46.9,46.91,46.84,46.87,942400.0,34.3186,34.3259,34.2747,34.2967,942400.0
2011-02-01 12:40:00,46.87,46.9,46.86,46.88,574700.0,34.2967,34.3186,34.2893,34.304,574700.0
2011-02-01 12:50:00,46.88,46.98,46.87,46.96,4264700.0,34.304,34.3772,34.2967,34.3625,4264700.0
2011-02-01 13:00:00,46.96,46.98,46.91,46.93,1368100.0,34.3625,34.3772,34.3259,34.3406,1368100.0
2011-02-01 13:10:00,46.94,46.96,46.85,46.87,858000.0,34.3479,34.3625,34.282,34.2967,858000.0
2011-02-01 13:20:00,46.88,46.88,46.86,46.87,359300.0,34.304,34.304,34.2893,34.2967,359300.0
2011-02-01 13:30:00,46.87,46.88,46.83,46.85,789300.0,34.2967,34.304,34.2674,34.282,789300.0
2011-02-01 13:40:00,46.85,46.87,46.84,46.86,672600.0,34.282,34.2967,34.2747,34.2893,672600.0
2011-02-01 13:50:00,46.86,46.87,46.8,46.81,819100.0,34.2893,34.2967,34.2454,34.2528,819100.0
2011-02-01 14:00:00,46.81,46.85,46.79,46.84,550900.0,34.2528,34.282,34.2381,34.2747,550900.0
2011-02-01 14:10:00,46.85,46.86,46.83,46.85,501400.0,34.282,34.2893,34.2674,34.282,501400.0
2011-02-01 14:20:00,46.85,46.85,46.82,46.83,365200.0,34.282,34.282,34.2601,34.2674,365200.0
2011-02-01 14:30:00,46.83,46.84,46.8,46.84,633400.0,34.2674,34.2747,34.2454,34.2747,633400.0
2011-02-01 14:40:00,46.84,46.86,46.81,46.81,974600.0,34.2747,34.2893,34.2528,34.2528,974600.0
2011-02-01 14:50:00,46.82,46.89,46.8,46.88,821300.0,34.2601,34.3113,34.2454,34.304,821300.0
2011-02-01 15:00:00,46.88,46.89,46.85,46.89,679300.0,34.304,34.3113,34.282,34.3113,679300.0
2011-02-01 15:10:00,46.89,46.93,46.87,46.9,1681800.0,34.3113,34.3406,34.2967,34.3186,1681800.0
2011-02-01 15:20:00,46.9,46.93,46.89,46.91,1062700.0,34.3186,34.3406,34.3113,34.3259,1062700.0
2011-02-01 15:30:00,46.91,46.91,46.86,46.9,2030000.0,34.3259,34.3259,34.2893,34.3186,2030000.0
2011-02-01 15:40:00,46.91,46.96,46.89,46.94,1871900.0,34.3259,34.3625,34.3113,34.3479,1871900.0
2011-02-01 15:50:00,46.94,46.95,46.83,46.92,7586900.0,34.3479,34.3552,34.2674,34.3332,7586900.0
2011-02-02 09:30:00,46.76,46.88,46.76,46.8,4260800.0,34.2162,34.304,34.2162,34.2454,4260800.0
2011-02-02 09:40:00,46.81,46.84,46.74,46.84,2350800.0,34.2528,34.2747,34.2015,34.2747,2350800.0
2011-02-02 09:50:00,46.83,46.95,46.82,46.93,1584500.0,34.2674,34.3552,34.2601,34.3406,1584500.0
2011-02-02 10:00:00,46.93,46.93,46.84,46.88,2188500.0,34.3406,34.3406,34.2747,34.304,2188500.0
2011-02-02 10:10:00,46.88,47.03,46.88,47.02,1640300.0,34.304,34.4137,34.304,34.4064,1640300.0
2011-02-02 10:20:00,47.03,47.11,47.02,47.11,2590700.0,34.4137,34.4723,34.4064,34.4723,2590700.0
2011-02-02 10:30:00,47.1,47.14,47.08,47.12,1820300.0,34.465,34.4942,34.4503,34.4796,1820300.0
2011-02-02 10:40:00,47.12,47.13,47.01,47.03,945900.0,34.4796,34.4869,34.3991,34.4137,945900.0
2011-02-02 10:50:00,47.02,47.06,47.01,47.03,804000.0,34.4064,34.4357,34.3991,34.4137,804000.0
2011-02-02 11:00:00,47.03,47.04,46.9,46.9,1304000.0,34.4137,34.4211,34.3186,34.3186,1304000.0
2011-02-02 11:10:00,46.9,46.91,46.85,46.87,1146800.0,34.3186,34.3259,34.282,34.2967,1146800.0
2011-02-02 11:20:00,46.88,46.89,46.83,46.86,850100.0,34.304,34.3113,34.2674,34.2893,850100.0
2011-02-02 11:30:00,46.85,46.87,46.82,46.82,2007600.0,34.282,34.2967,34.2601,34.2601,2007600.0
2011-02-02 11:40:00,46.82,46.87,46.82,46.86,731500.0,34.2601,34.2967,34.2601,34.2893,731500.0
2011-02-02 11:50:00,46.86,46.87,46.81,46.83,1166600.0,34.2893,34.2967,34.2528,34.2674,1166600.0
2011-02-02 12:00:00,46.83,46.83,46.76,46.79,639000.0,34.2674,34.2674,34.2162,34.2381,639000.0
2011-02-02 12:10:00,46.79,46.81,46.75,46.78,580100.0,34.2381,34.2528,34.2089,34.2308,580100.0
2011-02-02 12:20:00,46.78,46.78,46.66,46.67,862300.0,34.2308,34.2308,34.143,34.1503,862300.0
2011-02-02 12:30:00,46.67,46.69,46.63,46.65,4304000.0,34.1503,34.1649,34.121,34.1357,4304000.0
2011-02-02 12:40:00,46.65,46.67,46.64,46.66,1006800.0,34.1357,34.1503,34.1284,34.143,1006800.0
2011-02-02 12:50:00,46.66,46.67,46.61,46.62,1570700.0,34.143,34.1503,34.1064,34.1137,1570700.0
2011-02-02 13:00:00,46.62,46.64,46.59,46.61,1912100.0,34.1137,34.1284,34.0918,34.1064,1912100.0
2011-02-02 13:10:00,46.62,46.64,46.61,46.64,1447600.0,34.1137,34.1284,34.1064,34.1284,1447600.0
2011-02-02 13:20:00,46.64,46.67,46.63,46.64,623200.0,34.1284,34.1503,34.121,34.1284,623200.0
2011-02-02 13:30:00,46.65,46.65,46.62,46.65,724300.0,34.1357,34.1357,34.1137,34.1357,724300.0
2011-02-02 13:40:00,46.64,46.65,46.62,46.65,358000.0,34.1284,34.1357,34.1137,34.1357,358000.0
2011-02-02 13:50:00,46.65,46.65,46.59,46.59,505500.0,34.1357,34.1357,34.0918,34.0918,505500.0
2011-02-02 14:00:00,46.6,46.61,46.59,46.61,647900.0,34.0991,34.1064,34.0918,34.1064,647900.0
2011-02-02 14:10:00,46.61,46.62,46.58,46.59,1434300.0,34.1064,34.1137,34.0845,34.0918,1434300.0
2011-02-02 14:20:00,46.59,46.63,46.58,46.62,779700.0,34.0918,34.121,34.0845,34.1137,779700.0
2011-02-02 14:30:00,46.62,46.63,46.59,46.61,384700.0,34.1137,34.121,34.0918,34.1064,384700.0
2011-02-02 14:40:00,46.6,46.61,46.56,46.57,859400.0,34.0991,34.1064,34.0698,34.0771,859400.0
2011-02-02 14:50:00,46.58,46.64,46.58,46.61,1585200.0,34.0845,34.1284,34.0845,34.1064,1585200.0
2011-02-02 15:00:00,46.62,46.66,46.59,46.63,1866900.0,34.1137,34.143,34.0918,34.121,1866900.0
2011-02-02 15:10:00,46.62,46.64,46.6,46.6,427100.0,34.1137,34.1284,34.0991,34.0991,427100.0
2011-02-02 15:20:00,46.61,46.64,46.56,46.57,631600.0,34.1064,34.1284,34.0698,34.0771,631600.0
2011-02-02 15:30:00,46.56,46.59,46.52,46.53,1843500.0,34.0698,34.0918,34.0406,34.0479,1843500.0
2011-02-02 15:40:00,46.53,46.58,46.53,46.58,1837000.0,34.0479,34.0845,34.0479,34.0845,1837000.0
2011-02-02 15:50:00,46.57,46.58,46.52,46.58,7216400.0,34.0771,34.0845,34.0406,34.0845,7216400.0
2011-02-03 09:30:00,46.66,46.76,46.62,46.75,3226200.0,34.143,34.2162,34.1137,34.2089,3226200.0
2011-02-03 09:40:00,46.75,46.75,46.58,46.63,2158600.0,34.2089,34.2089,34.0845,34.121,2158600.0
2011-02-03 09:50:00,46.64,46.66,46.53,46.58,1391600.0,34.1284,34.143,34.0479,34.0845,1391600.0
2011-02-03 10:00:00,46.59,46.62,46.34,46.35,1669600.0,34.0918,34.1137,33.9088,33.9162,1669600.0
2011-02-03 10:10:00,46.35,46.35,46.26,46.34,1893400.0,33.9162,33.9162,33.8503,33.9088,1893400.0
2011-02-03 10:20:00,46.35,46.4,46.31,46.38,1026900.0,33.9162,33.9527,33.8869,33.9381,1026900.0
2011-02-03 10:30:00,46.39,46.44,46.35,46.42,1386700.0,33.9454,33.982,33.9162,33.9674,1386700.0
2011-02-03 10:40:00,46.42,46.48,46.4,46.43,1031100.0,33.9674,34.0113,33.9527,33.9747,1031100.0
2011-02-03 10:50:00,46.44,46.45,46.38,46.4,654300.0,33.982,33.9893,33.9381,33.9527,654300.0
2011-02-03 11:00:00,46.41,46.41,46.28,46.31,1428500.0,33.9601,33.9601,33.8649,33.8869,1428500.0
2011-02-03 11:10:00,46.31,46.35,46.29,46.31,2191500.0,33.8869,33.9162,33.8723,33.8869,2191500.0
2011-02-03 11:20:00,46.31,46.39,46.3,46.39,957500.0,33.8869,33.9454,33.8796,33.9454,957500.0
2011-02-03 11:30:00,46.38,46.46,46.37,46.46,1840000.0,33.9381,33.9966,33.9308,33.9966,1840000.0
2011-02-03 11:40:00,46.45,46.54,46.44,46.49,1098900.0,33.9893,34.0552,33.982,34.0186,1098900.0
2011-02-03 11:50:00,46.49,46.53,46.48,46.51,705300.0,34.0186,34.0479,34.0113,34.0332,705300.0
2011-02-03 12:00:00,46.52,46.56,46.44,46.45,875500.0,34.0406,34.0698,33.982,33.9893,875500.0
2011-02-03 12:10:00,46.45,46.48,46.45,46.46,2567200.0,33.9893,34.0113,33.9893,33.9966,2567200.0
2011-02-03 12:20:00,46.46,46.49,46.45,46.49,367200.0,33.9966,34.0186,33.9893,34.0186,367200.0
2011-02-03 12:30:00,46.48,46.5,46.44,46.44,540900.0,34.0113,34.0259,33.982,33.982,540900.0
2011-02-03 12:40:00,46.45,46.47,46.4,46.41,1029700.0,33.9893,34.004,33.9527,33.9601,1029700.0
2011-02-03 12:50:00,46.41,46.47,46.39,46.47,973700.0,33.9601,34.004,33.9454,34.004,973700.0
2011-02-03 13:00:00,46.46,46.48,46.43,46.43,474500.0,33.9966,34.0113,33.9747,33.9747,474500.0
2011-02-03 13:10:00,46.43,46.46,46.42,46.42,466600.0,33.9747,33.9966,33.9674,33.9674,466600.0
2011-02-03 13:20:00,46.42,46.5,46.42,46.48,574200.0,33.9674,34.0259,33.9674,34.0113,574200.0
2011-02-03 13:30:00,46.47,46.48,46.43,46.44,672600.0,34.004,34.0113,33.9747,33.982,672600.0
2011-02-03 13:40:00,46.44,46.45,46.38,46.42,1643100.0,33.982,33.9893,33.9381,33.9674,1643100.0
2011-02-03 13:50:00,46.43,46.43,46.39,46.42,1007800.0,33.9747,33.9747,33.9454,33.9674,1007800.0
2011-02-03 14:00:00,46.41,46.46,46.39,46.41,1031500.0,33.9601,33.9966,33.9454,33.9601,1031500.0
2011-02-03 14:10:00,46.42,46.47,46.38,46.47,633700.0,33.9674,34.004,33.9381,34.004,633700.0
2011-02-03 14:20:00,46.47,46.48,46.41,46.42,444000.0,34.004,34.0113,33.9601,33.9674,444000.0
2011-02-03 14:30:00,46.42,46.45,46.41,46.43,683600.0,33.9674,33.9893,33.9601,33.9747,683600.0
2011-02-03 14:40:00,46.44,46.45,46.42,46.44,343300.0,33.982,33.9893,33.9674,33.982,343300.0
2011-02-03 14:50:00,46.45,46.55,46.45,46.5,1092000.0,33.9893,34.0625,33.9893,34.0259,1092000.0
2011-02-03 15:00:00,46.51,46.58,46.51,46.55,1064300.0,34.0332,34.0845,34.0332,34.0625,1064300.0
2011-02-03 15:10:00,46.55,46.56,46.52,46.54,749700.0,34.0625,34.0698,34.0406,34.0552,749700.0
2011-02-03 15:20:00,46.54,46.56,46.51,46.54,852500.0,34.0552,34.0698,34.0332,34.0552,852500.0
2011-02-03 15:30:00,46.54,46.56,46.53,46.55,1180600.0,34.0552,34.0698,34.0479,34.0625,1180600.0
2011-02-03 15:40:00,46.54,46.57,46.52,46.53,1633900.0,34.0552,34.0771,34.0406,34.0479,1633900.0
2011-02-03 15:50:00,46.53,46.54,46.48,46.52,3616300.0,34.0479,34.0552,34.0113,34.0406,3616300.0
2011-02-04 09:30:00,46.58,46.66,46.45,46.46,3242500.0,34.0845,34.143,33.9893,33.9966,3242500.0
2011-02-04 09:40:00,46.47,46.51,46.33,46.38,3293500.0,34.004,34.0332,33.9015,33.9381,3293500.0
2011-02-04 09:50:00,46.38,46.41,46.34,46.39,2479400.0,33.9381,33.9601,33.9088,33.9454,2479400.0
2011-02-04 10:00:00,46.38,46.47,46.36,46.47,2674100.0,33.9381,34.004,33.9235,34.004,2674100.0
2011-02-04 10:10:00,46.47,46.51,46.42,46.44,2829800.0,34.004,34.0332,33.9674,33.982,2829800.0
2011-02-04 10:20:00,46.43,46.51,46.42,46.49,2032000.0,33.9747,34.0332,33.9674,34.0186,2032000.0
2011-02-04 10:30:00,46.5,46.52,46.39,46.4,1799700.0,34.0259,34.0406,33.9454,33.9527,1799700.0
2011-02-04 10:40:00,46.39,46.4,46.29,46.31,2834100.0,33.9454,33.9527,33.8723,33.8869,2834100.0
2011-02-04 10:50:00,46.31,46.32,46.15,46.21,4638300.0,33.8869,33.8942,33.7698,33.8137,4638300.0
2011-02-04 11:00:00,46.21,46.24,46.13,46.21,3732100.0,33.8137,33.8357,33.7552,33.8137,3732100.0
2011-02-04 11:10:00,46.21,46.25,46.18,46.23,1685300.0,33.8137,33.843,33.7918,33.8283,1685300.0
2011-02-04 11:20:00,46.22,46.28,46.2,46.24,1863100.0,33.821,33.8649,33.8064,33.8357,1863100.0
2011-02-04 11:30:00,46.24,46.28,46.2,46.26,2351200.0,33.8357,33.8649,33.8064,33.8503,2351200.0
2011-02-04 11:40:00,46.26,46.29,46.22,46.26,1013300.0,33.8503,33.8723,33.821,33.8503,1013300.0
2011-02-04 11:50:00,46.26,46.26,46.18,46.22,1523100.0,33.8503,33.8503,33.7918,33.821,1523100.0
2011-02-04 12:00:00,46.23,46.23,46.19,46.2,460400.0,33.8283,33.8283,33.7991,33.8064,460400.0
2011-02-04 12:10:00,46.2,46.22,46.17,46.2,924500.0,33.8064,33.821,33.7844,33.8064,924500.0
2011-02-04 12:20:00,46.2,46.31,46.2,46.29,1311400.0,33.8064,33.8869,33.8064,33.8723,1311400.0
2011-02-04 12:30:00,46.3,46.35,46.3,46.34,445800.0,33.8796,33.9162,33.8796,33.9088,445800.0
2011-02-04 12:40:00,46.34,46.35,46.27,46.29,785500.0,33.9088,33.9162,33.8576,33.8723,785500.0
2011-02-04 12:50:00,46.29,46.33,46.28,46.32,444100.0,33.8723,33.9015,33.8649,33.8942,444100.0
2011-02-04 13:00:00,46.32,46.43,46.31,46.43,922000.0,33.8942,33.9747,33.8869,33.9747,922000.0
2011-02-04 13:10:00,46.43,46.48,46.42,46.46,1123100.0,33.9747,34.0113,33.9674,33.9966,1123100.0
2011-02-04 13:20:00,46.46,46.49,46.45,46.47,843500.0,33.9966,34.0186,33.9893,34.004,843500.0
2011-02-04 13:30:00,46.46,46.47,46.36,46.39,1637500.0,33.9966,34.004,33.9235,33.9454,1637500.0
2011-02-04 13:40:00,46.39,46.41,46.38,46.4,963100.0,33.9454,33.9601,33.9381,33.9527,963100.0
2011-02-04 13:50:00,46.4,46.43,46.4,46.41,395300.0,33.9527,33.9747,33.9527,33.9601,395300.0
2011-02-04 14:00:00,46.41,46.42,46.39,46.4,656300.0,33.9601,33.9674,33.9454,33.9527,656300.0
2011-02-04 14:10:00,46.4,46.43,46.39,46.4,656400.0,33.9527,33.9747,33.9454,33.9527,656400.0
2011-02-04 14:20:00,46.41,46.41,46.37,46.38,1310300.0,33.9601,33.9601,33.9308,33.9381,1310300.0
2011-02-04 14:30:00,46.38,46.38,46.3,46.32,768800.0,33.9381,33.9381,33.8796,33.8942,768800.0
2011-02-04 14:40:00,46.31,46.35,46.28,46.34,1423300.0,33.8869,33.9162,33.8649,33.9088,1423300.0
2011-02-04 14:50:00,46.34,46.41,46.34,46.39,2374600.0,33.9088,33.9601,33.9088,33.9454,2374600.0
2011-02-04 15:00:00,46.39,46.46,46.39,46.42,1861000.0,33.9454,33.9966,33.9454,33.9674,1861000.0
2011-02-04 15:10:00,46.42,46.5,46.4,46.49,1422600.0,33.9674,34.0259,33.9527,34.0186,1422600.0
2011-02-04 15:20:00,46.49,46.52,46.46,46.47,1215400.0,34.0186,34.0406,33.9966,34.004,1215400.0
2011-02-04 15:30:00,46.47,46.49,46.43,46.47,1026400.0,34.004,34.0186,33.9747,34.004,1026400.0
2011-02-04 15:40:00,46.48,46.58,46.47,46.58,1906700.0,34.0113,34.0845,34.004,34.0845,1906700.0
2011-02-04 15:50:00,46.58,46.59,46.47,46.51,4351000.0,34.0845,34.0918,34.004,34.0332,4351000.0
2011-02-07 09:30:00,46.4,46.49,46.35,46.48,2997200.0,33.9527,34.0186,33.9162,34.0113,2997200.0
2011-02-07 09:40:00,46.48,46.6,46.47,46.56,4197200.0,34.0113,34.0991,34.004,34.0698,4197200.0
2011-02-07 09:50:00,46.56,46.57,46.48,46.53,1826400.0,34.0698,34.0771,34.0113,34.0479,1826400.0
2011-02-07 10:00:00,46.53,46.64,46.53,46.61,2246800.0,34.0479,34.1284,34.0479,34.1064,2246800.0
2011-02-07 10:10:00,46.61,46.65,46.59,46.61,2895200.0,34.1064,34.1357,34.0918,34.1064,2895200.0
2011-02-07 10:20:00,46.62,46.66,46.61,46.62,3713000.0,34.1137,34.143,34.1064,34.1137,3713000.0
2011-02-07 10:30:00,46.62,46.68,46.62,46.68,1486400.0,34.1137,34.1576,34.1137,34.1576,1486400.0
2011-02-07 10:40:00,46.68,46.69,46.65,46.67,1675600.0,34.1576,34.1649,34.1357,34.1503,1675600.0
2011-02-07 10:50:00,46.67,46.71,46.66,46.69,2062600.0,34.1503,34.1796,34.143,34.1649,2062600.0
2011-02-07 11:00:00,46.69,46.75,46.68,46.73,1882600.0,34.1649,34.2089,34.1576,34.1942,1882600.0
2011-02-07 11:10:00,46.74,46.76,46.71,46.71,1145100.0,34.2015,34.2162,34.1796,34.1796,1145100.0
2011-02-07 11:20:00,46.7,46.74,46.7,46.73,698900.0,34.1723,34.2015,34.1723,34.1942,698900.0
2011-02-07 11:30:00,46.72,46.76,46.72,46.75,1079700.0,34.1869,34.2162,34.1869,34.2089,1079700.0
2011-02-07 11:40:00,46.75,46.75,46.69,46.7,612300.0,34.2089,34.2089,34.1649,34.1723,612300.0
2011-02-07 11:50:00,46.7,46.71,46.63,46.64,342200.0,34.1723,34.1796,34.121,34.1284,342200.0
2011-02-07 12:00:00,46.63,46.64,46.56,46.62,920000.0,34.121,34.1284,34.0698,34.1137,920000.0
2011-02-07 12:10:00,46.62,46.68,46.6,46.6,2256200.0,34.1137,34.1576,34.0991,34.0991,2256200.0
2011-02-07 12:20:00,46.61,46.61,46.57,46.57,771600.0,34.1064,34.1064,34.0771,34.0771,771600.0
2011-02-07 12:30:00,46.57,46.6,46.56,46.59,273500.0,34.0771,34.0991,34.0698,34.0918,273500.0
2011-02-07 12:40:00,46.59,46.62,46.58,46.6,421400.0,34.0918,34.1137,34.0845,34.0991,421400.0
2011-02-07 12:50:00,46.61,46.67,46.59,46.62,994700.0,34.1064,34.1503,34.0918,34.1137,994700.0
2011-02-07 13:00:00,46.62,46.63,46.58,46.59,361200.0,34.1137,34.121,34.0845,34.0918,361200.0
2011-02-07 13:10:00,46.59,46.63,46.55,46.58,796900.0,34.0918,34.121,34.0625,34.0845,796900.0
2011-02-07 13:20:00,46.59,46.61,46.56,46.59,365300.0,34.0918,34.1064,34.0698,34.0918,365300.0
2011-02-07 13:30:00,46.6,46.61,46.55,46.55,617100.0,34.0991,34.1064,34.0625,34.0625,617100.0
2011-02-07 13:40:00,46.55,46.58,46.55,46.58,547600.0,34.0625,34.0845,34.0625,34.0845,547600.0
2011-02-07 13:50:00,46.58,46.64,46.55,46.62,848000.0,34.0845,34.1284,34.0625,34.1137,848000.0
2011-02-07 14:00:00,46.62,46.64,46.59,46.6,321800.0,34.1137,34.1284,34.0918,34.0991,321800.0
2011-02-07 14:10:00,46.6,46.62,46.54,46.61,928300.0,34.0991,34.1137,34.0552,34.1064,928300.0
2011-02-07 14:20:00,46.61,46.64,46.61,46.61,654900.0,34.1064,34.1284,34.1064,34.1064,654900.0
2011-02-07 14:30:00,46.61,46.62,46.59,46.59,327000.0,34.1064,34.1137,34.0918,34.0918,327000.0
2011-02-07 14:40:00,46.59,46.63,46.59,46.61,334400.0,34.0918,34.121,34.0918,34.1064,334400.0
2011-02-07 14:50:00,46.61,46.62,46.55,46.61,616200.0,34.1064,34.1137,34.0625,34.1064,616200.0
2011-02-07 15:00:00,46.6,46.63,46.58,46.62,1787400.0,34.0991,34.121,34.0845,34.1137,1787400.0
2011-02-07 15:10:00,46.62,46.63,46.53,46.53,2963400.0,34.1137,34.121,34.0479,34.0479,2963400.0
2011-02-07 15:20:00,46.54,46.57,46.52,46.54,1540300.0,34.0552,34.0771,34.0406,34.0552,1540300.0
2011-02-07 15:30:00,46.53,46.57,46.51,46.55,1464700.0,34.0479,34.0771,34.0332,34.0625,1464700.0
2011-02-07 15:40:00,46.54,46.6,46.52,46.6,3013000.0,34.0552,34.0991,34.0406,34.0991,3013000.0
2011-02-07 15:50:00,46.59,46.6,46.52,46.55,3052300.0,34.0918,34.0991,34.0406,34.0625,3052300.0
2011-02-08 09:30:00,46.42,46.43,46.32,46.32,3224500.0,33.9674,33.9747,33.8942,33.8942,3224500.0
2011-02-08 09:40:00,46.33,46.33,46.2,46.32,3110600.0,33.9015,33.9015,33.8064,33.8942,3110600.0
2011-02-08 09:50:00,46.32,46.41,46.3,46.34,3007500.0,33.8942,33.9601,33.8796,33.9088,3007500.0
2011-02-08 10:00:00,46.34,46.4,46.34,46.37,1539900.0,33.9088,33.9527,33.9088,33.9308,1539900.0
2011-02-08 10:10:00,46.36,46.39,46.32,46.38,1214900.0,33.9235,33.9454,33.8942,33.9381,1214900.0
2011-02-08 10:20:00,46.38,46.49,46.38,46.42,2234100.0,33.9381,34.0186,33.9381,33.9674,2234100.0
2011-02-08 10:30:00,46.43,46.44,46.38,46.38,1478000.0,33.9747,33.982,33.9381,33.9381,1478000.0
2011-02-08 10:40:00,46.39,46.44,46.38,46.42,1378900.0,33.9454,33.982,33.9381,33.9674,1378900.0
2011-02-08 10:50:00,46.41,46.43,46.35,46.37,1853600.0,33.9601,33.9747,33.9162,33.9308,1853600.0
2011-02-08 11:00:00,46.37,46.38,46.26,46.3,3151700.0,33.9308,33.9381,33.8503,33.8796,3151700.0
2011-02-08 11:10:00,46.31,46.38,46.3,46.3,809600.0,33.8869,33.9381,33.8796,33.8796,809600.0
2011-02-08 11:20:00,46.3,46.33,46.29,46.3,495900.0,33.8796,33.9015,33.8723,33.8796,495900.0
2011-02-08 11:30:00,46.3,46.39,46.29,46.35,1464500.0,33.8796,33.9454,33.8723,33.9162,1464500.0
2011-02-08 11:40:00,46.36,46.38,46.35,46.38,348800.0,33.9235,33.9381,33.9162,33.9381,348800.0
2011-02-08 11:50:00,46.38,46.38,46.34,46.36,830800.0,33.9381,33.9381,33.9088,33.9235,830800.0
2011-02-08 12:00:00,46.37,46.39,46.36,46.37,684100.0,33.9308,33.9454,33.9235,33.9308,684100.0
2011-02-08 12:10:00,46.38,46.39,46.35,46.38,297800.0,33.9381,33.9454,33.9162,33.9381,297800.0
2011-02-08 12:20:00,46.38,46.41,46.37,46.4,462900.0,33.9381,33.9601,33.9308,33.9527,462900.0
2011-02-08 12:30:00,46.4,46.44,46.4,46.42,1278200.0,33.9527,33.982,33.9527,33.9674,1278200.0
2011-02-08 12:40:00,46.43,46.43,46.37,46.4,861000.0,33.9747,33.9747,33.9308,33.9527,861000.0
2011-02-08 12:50:00,46.4,46.42,46.39,46.42,931000.0,33.9527,33.9674,33.9454,33.9674,931000.0
2011-02-08 13:00:00,46.42,46.45,46.41,46.42,1444100.0,33.9674,33.9893,33.9601,33.9674,1444100.0
2011-02-08 13:10:00,46.42,46.46,46.41,46.42,1895900.0,33.9674,33.9966,33.9601,33.9674,1895900.0
2011-02-08 13:20:00,46.41,46.44,46.41,46.41,749100.0,33.9601,33.982,33.9601,33.9601,749100.0
2011-02-08 13:30:00,46.41,46.43,46.41,46.42,563900.0,33.9601,33.9747,33.9601,33.9674,563900.0
2011-02-08 13:40:00,46.43,46.44,46.41,46.42,1091900.0,33.9747,33.982,33.9601,33.9674,1091900.0
2011-02-08 13:50:00,46.42,46.44,46.41,46.42,766200.0,33.9674,33.982,33.9601,33.9674,766200.0
2011-02-08 14:00:00,46.41,46.47,46.41,46.46,719600.0,33.9601,34.004,33.9601,33.9966,719600.0
2011-02-08 14:10:00,46.46,46.47,46.45,46.45,471400.0,33.9966,34.004,33.9893,33.9893,471400.0
2011-02-08 14:20:00,46.45,46.46,46.44,46.46,455600.0,33.9893,33.9966,33.982,33.9966,455600.0
2011-02-08 14:30:00,46.47,46.55,46.47,46.52,1516600.0,34.004,34.0625,34.004,34.0406,1516600.0
2011-02-08 14:40:00,46.51,46.56,46.5,46.54,5924900.0,34.0332,34.0698,34.0259,34.0552,5924900.0
2011-02-08 14:50:00,46.55,46.55,46.48,46.52,1318700.0,34.0625,34.0625,34.0113,34.0406,1318700.0
2011-02-08 15:00:00,46.52,46.54,46.49,46.54,1173200.0,34.0406,34.0552,34.0186,34.0552,1173200.0
2011-02-08 15:10:00,46.54,46.57,46.53,46.54,1008500.0,34.0552,34.0771,34.0479,34.0552,1008500.0
2011-02-08 15:20:00,46.54,46.55,46.51,46.51,691200.0,34.0552,34.0625,34.0332,34.0332,691200.0
2011-02-08 15:30:00,46.52,46.55,46.5,46.52,3595900.0,34.0406,34.0625,34.0259,34.0406,3595900.0
2011-02-08 15:40:00,46.52,46.57,46.52,46.56,2413700.0,34.0406,34.0771,34.0406,34.0698,2413700.0
2011-02-08 15:50:00,46.56,46.61,46.52,46.59,5598600.0,34.0698,34.1064,34.0406,34.0918,5598600.0
2011-02-09 09:30:00,45.94,46.04,45.85,45.86,7919000.0,33.6161,33.6893,33.5503,33.5576,7919000.0
2011-02-09 09:40:00,45.86,45.9,45.78,45.79,4465500.0,33.5576,33.5869,33.4991,33.5064,4465500.0
2011-02-09 09:50:00,45.79,45.8,45.74,45.8,3211200.0,33.5064,33.5137,33.4698,33.5137,3211200.0
2011-02-09 10:00:00,45.8,45.97,45.79,45.94,2387700.0,33.5137,33.6381,33.5064,33.6161,2387700.0
2011-02-09 10:10:00,45.94,45.95,45.8,45.81,2483300.0,33.6161,33.6235,33.5137,33.521,2483300.0
2011-02-09 10:20:00,45.81,45.84,45.81,45.83,1409700.0,33.521,33.543,33.521,33.5357,1409700.0
2011-02-09 10:30:00,45.83,45.84,45.78,45.8,1611100.0,33.5357,33.543,33.4991,33.5137,1611100.0
2011-02-09 10:40:00,45.81,45.91,45.8,45.91,2684100.0,33.521,33.5942,33.5137,33.5942,2684100.0
2011-02-09 10:50:00,45.9,45.91,45.78,45.78,2354000.0,33.5869,33.5942,33.4991,33.4991,2354000.0
2011-02-09 11:00:00,45.79,45.79,45.76,45.77,1023400.0,33.5064,33.5064,33.4844,33.4917,1023400.0
2011-02-09 11:10:00,45.77,45.78,45.62,45.63,2637600.0,33.4917,33.4991,33.382,33.3893,2637600.0
2011-02-09 11:20:00,45.63,45.64,45.53,45.55,2892500.0,33.3893,33.3966,33.3161,33.3308,2892500.0
2011-02-09 11:30:00,45.55,45.61,45.55,45.57,1676300.0,33.3308,33.3747,33.3308,33.3454,1676300.0
2011-02-09 11:40:00,45.56,45.63,45.54,45.59,2061700.0,33.3381,33.3893,33.3234,33.36,2061700.0
2011-02-09 11:50:00,45.59,45.6,45.52,45.53,3269300.0,33.36,33.3674,33.3088,33.3161,3269300.0
2011-02-09 12:00:00,45.53,45.58,45.49,45.58,2207100.0,33.3161,33.3527,33.2869,33.3527,2207100.0
2011-02-09 12:10:00,45.57,45.58,45.5,45.52,856000.0,33.3454,33.3527,33.2942,33.3088,856000.0
2011-02-09 12:20:00,45.51,45.53,45.48,45.53,1479100.0,33.3015,33.3161,33.2795,33.3161,1479100.0
2011-02-09 12:30:00,45.52,45.62,45.52,45.62,1077600.0,33.3088,33.382,33.3088,33.382,1077600.0
2011-02-09 12:40:00,45.62,45.63,45.57,45.6,1002500.0,33.382,33.3893,33.3454,33.3674,1002500.0
2011-02-09 12:50:00,45.6,45.62,45.59,45.59,1189000.0,33.3674,33.382,33.36,33.36,1189000.0
2011-02-09 13:00:00,45.59,45.64,45.55,45.62,1602200.0,33.36,33.3966,33.3308,33.382,1602200.0
2011-02-09 13:10:00,45.62,45.66,45.61,45.66,617800.0,33.382,33.4113,33.3747,33.4113,617800.0
2011-02-09 13:20:00,45.66,45.7,45.65,45.69,800600.0,33.4113,33.4405,33.4039,33.4332,800600.0
2011-02-09 13:30:00,45.69,45.69,45.64,45.66,770700.0,33.4332,33.4332,33.3966,33.4113,770700.0
2011-02-09 13:40:00,45.66,45.67,45.6,45.6,1290700.0,33.4113,33.4186,33.3674,33.3674,1290700.0
2011-02-09 13:50:00,45.6,45.61,45.51,45.51,3631900.0,33.3674,33.3747,33.3015,33.3015,3631900.0
2011-02-09 14:00:00,45.51,45.52,45.46,45.48,1668500.0,33.3015,33.3088,33.2649,33.2795,1668500.0
2011-02-09 14:10:00,45.48,45.48,45.44,45.45,1192400.0,33.2795,33.2795,33.2503,33.2576,1192400.0
2011-02-09 14:20:00,45.45,45.46,45.38,45.45,2023500.0,33.2576,33.2649,33.2064,33.2576,2023500.0
2011-02-09 14:30:00,45.44,45.46,45.34,45.35,1324800.0,33.2503,33.2649,33.1771,33.1844,1324800.0
2011-02-09 14:40:00,45.34,45.39,45.34,45.37,1601500.0,33.1771,33.2137,33.1771,33.1991,1601500.0
2011-02-09 14:50:00,45.37,45.37,45.31,45.32,2292100.0,33.1991,33.1991,33.1551,33.1625,2292100.0
2011-02-09 15:00:00,45.32,45.4,45.31,45.35,1784500.0,33.1625,33.221,33.1551,33.1844,1784500.0
2011-02-09 15:10:00,45.34,45.43,45.34,45.39,2152600.0,33.1771,33.243,33.1771,33.2137,2152600.0
2011-02-09 15:20:00,45.38,45.46,45.38,45.46,1377300.0,33.2064,33.2649,33.2064,33.2649,1377300.0
2011-02-09 15:30:00,45.46,45.49,45.45,45.47,1870800.0,33.2649,33.2869,33.2576,33.2722,1870800.0
2011-02-09 15:40:00,45.47,45.54,45.46,45.49,3241300.0,33.2722,33.3234,33.2649,33.2869,3241300.0
2011-02-09 15:50:00,45.5,45.55,45.49,45.52,10344700.0,33.2942,33.3308,33.2869,33.3088,10344700.0
2011-02-10 09:30:00,44.85,44.97,44.73,44.95,7104600.0,32.8185,32.9064,32.7307,32.8917,7104600.0
2011-02-10 09:40:00,44.96,44.99,44.77,44.79,3323700.0,32.899,32.921,32.76,32.7746,3323700.0
2011-02-10 09:50:00,44.79,44.83,44.7,44.82,2909500.0,32.7746,32.8039,32.7088,32.7966,2909500.0
2011-02-10 10:00:00,44.83,44.89,44.73,44.87,3369400.0,32.8039,32.8478,32.7307,32.8332,3369400.0
2011-02-10 10:10:00,44.86,45.05,44.86,45.03,5699800.0,32.8259,32.9649,32.8259,32.9503,5699800.0
2011-02-10 10:20:00,45.04,45.09,44.99,45.05,4647600.0,32.9576,32.9942,32.921,32.9649,4647600.0
2011-02-10 10:30:00,45.05,45.08,44.98,45.05,3939700.0,32.9649,32.9868,32.9137,32.9649,3939700.0
2011-02-10 10:40:00,45.05,45.13,45.04,45.08,4622800.0,32.9649,33.0234,32.9576,32.9868,4622800.0
2011-02-10 10:50:00,45.08,45.1,45.01,45.01,1913000.0,32.9868,33.0015,32.9356,32.9356,1913000.0
2011-02-10 11:00:00,45.01,45.12,45.0,45.1,2472900.0,32.9356,33.0161,32.9283,33.0015,2472900.0
2011-02-10 11:10:00,45.09,45.16,45.07,45.11,3814100.0,32.9942,33.0454,32.9795,33.0088,3814100.0
2011-02-10 11:20:00,45.1,45.23,45.1,45.23,3230500.0,33.0015,33.0966,33.0015,33.0966,3230500.0
2011-02-10 11:30:00,45.22,45.3,45.22,45.28,2371300.0,33.0893,33.1478,33.0893,33.1332,2371300.0
2011-02-10 11:40:00,45.29,45.29,45.22,45.25,3418800.0,33.1405,33.1405,33.0893,33.1112,3418800.0
2011-02-10 11:50:00,45.25,45.27,45.21,45.26,2291300.0,33.1112,33.1259,33.082,33.1186,2291300.0
2011-02-10 12:00:00,45.25,45.27,45.23,45.26,1224600.0,33.1112,33.1259,33.0966,33.1186,1224600.0
2011-02-10 12:10:00,45.26,45.28,45.21,45.22,1860600.0,33.1186,33.1332,33.082,33.0893,1860600.0
2011-02-10 12:20:00,45.22,45.23,45.21,45.22,385300.0,33.0893,33.0966,33.082,33.0893,385300.0
2011-02-10 12:30:00,45.22,45.26,45.16,45.17,1151700.0,33.0893,33.1186,33.0454,33.0527,1151700.0
2011-02-10 12:40:00,45.18,45.18,45.13,45.14,1075300.0,33.06,33.06,33.0234,33.0308,1075300.0
2011-02-10 12:50:00,45.14,45.14,45.09,45.1,500600.0,33.0308,33.0308,32.9942,33.0015,500600.0
2011-02-10 13:00:00,45.1,45.15,45.09,45.14,2587000.0,33.0015,33.0381,32.9942,33.0308,2587000.0
2011-02-10 13:10:00,45.14,45.19,45.13,45.18,1419800.0,33.0308,33.0673,33.0234,33.06,1419800.0
2011-02-10 13:20:00,45.18,45.23,45.11,45.11,2800000.0,33.06,33.0966,33.0088,33.0088,2800000.0
2011-02-10 13:30:00,45.12,45.13,45.07,45.08,1898300.0,33.0161,33.0234,32.9795,32.9868,1898300.0
2011-02-10 13:40:00,45.08,45.13,45.07,45.13,1466900.0,32.9868,33.0234,32.9795,33.0234,1466900.0
2011-02-10 13:50:00,45.13,45.15,45.11,45.14,1094700.0,33.0234,33.0381,33.0088,33.0308,1094700.0
2011-02-10 14:00:00,45.13,45.17,45.1,45.12,1640700.0,33.0234,33.0527,33.0015,33.0161,1640700.0
2011-02-10 14:10:00,45.13,45.14,45.11,45.11,709400.0,33.0234,33.0308,33.0088,33.0088,709400.0
2011-02-10 14:20:00,45.11,45.13,45.11,45.12,540100.0,33.0088,33.0234,33.0088,33.0161,540100.0
2011-02-10 14:30:00,45.11,45.13,45.1,45.13,1290100.0,33.0088,33.0234,33.0015,33.0234,1290100.0
2011-02-10 14:40:00,45.13,45.18,45.12,45.16,1814700.0,33.0234,33.06,33.0161,33.0454,1814700.0
2011-02-10 14:50:00,45.16,45.17,45.06,45.07,1046300.0,33.0454,33.0527,32.9722,32.9795,1046300.0
2011-02-10 15:00:00,45.07,45.11,45.06,45.07,1271200.0,32.9795,33.0088,32.9722,32.9795,1271200.0
2011-02-10 15:10:00,45.06,45.09,45.03,45.09,1105600.0,32.9722,32.9942,32.9503,32.9942,1105600.0
2011-02-10 15:20:00,45.08,45.16,45.06,45.16,1452800.0,32.9868,33.0454,32.9722,33.0454,1452800.0
2011-02-10 15:30:00,45.15,45.17,45.09,45.09,2320900.0,33.0381,33.0527,32.9942,32.9942,2320900.0
2011-02-10 15:40:00,45.09,45.14,45.08,45.11,3546300.0,32.9942,33.0308,32.9868,33.0088,3546300.0
2011-02-10 15:50:00,45.12,45.12,44.97,45.09,11569600.0,33.0161,33.0161,32.9064,32.9942,11569600.0
2011-02-11 09:30:00,44.79,44.86,44.78,44.84,5726200.0,32.7746,32.8259,32.7673,32.8112,5726200.0
2011-02-11 09:40:00,44.85,44.89,44.81,44.88,3379900.0,32.8185,32.8478,32.7893,32.8405,3379900.0
2011-02-11 09:50:00,44.88,45.04,44.87,45.04,8190800.0,32.8405,32.9576,32.8332,32.9576,8190800.0
2011-02-11 10:00:00,45.04,45.23,45.04,45.18,8331800.0,32.9576,33.0966,32.9576,33.06,8331800.0
2011-02-11 10:10:00,45.18,45.19,45.1,45.14,2396900.0,33.06,33.0673,33.0015,33.0308,2396900.0
2011-02-11 10:20:00,45.13,45.27,45.13,45.25,3775000.0,33.0234,33.1259,33.0234,33.1112,3775000.0
2011-02-11 10:30:00,45.25,45.26,45.21,45.24,1147200.0,33.1112,33.1186,33.082,33.1039,1147200.0
2011-02-11 10:40:00,45.23,45.29,45.21,45.29,1756700.0,33.0966,33.1405,33.082,33.1405,1756700.0
2011-02-11 10:50:00,45.28,45.51,45.28,45.48,5173000.0,33.1332,33.3015,33.1332,33.2795,5173000.0
2011-02-11 11:00:00,45.48,45.66,45.47,45.62,12509700.0,33.2795,33.4113,33.2722,33.382,12509700.0
2011-02-11 11:10:00,45.62,45.63,45.52,45.59,4387800.0,33.382,33.3893,33.3088,33.36,4387800.0
2011-02-11 11:20:00,45.6,45.68,45.58,45.6,2603300.0,33.3674,33.4259,33.3527,33.3674,2603300.0
2011-02-11 11:30:00,45.61,45.62,45.56,45.57,1389100.0,33.3747,33.382,33.3381,33.3454,1389100.0
2011-02-11 11:40:00,45.58,45.6,45.53,45.54,1431100.0,33.3527,33.3674,33.3161,33.3234,1431100.0
2011-02-11 11:50:00,45.55,45.6,45.53,45.59,2063400.0,33.3308,33.3674,33.3161,33.36,2063400.0
2011-02-11 12:00:00,45.58,45.6,45.56,45.57,1804400.0,33.3527,33.3674,33.3381,33.3454,1804400.0
2011-02-11 12:10:00,45.57,45.57,45.45,45.46,3889000.0,33.3454,33.3454,33.2576,33.2649,3889000.0
2011-02-11 12:20:00,45.46,45.5,45.46,45.5,1354600.0,33.2649,33.2942,33.2649,33.2942,1354600.0
2011-02-11 12:30:00,45.49,45.57,45.49,45.56,4623000.0,33.2869,33.3454,33.2869,33.3381,4623000.0
2011-02-11 12:40:00,45.57,45.58,45.54,45.54,2937100.0,33.3454,33.3527,33.3234,33.3234,2937100.0
2011-02-11 12:50:00,45.55,45.59,45.53,45.53,1551000.0,33.3308,33.36,33.3161,33.3161,1551000.0
2011-02-11 13:00:00,45.53,45.58,45.52,45.58,1066700.0,33.3161,33.3527,33.3088,33.3527,1066700.0
2011-02-11 13:10:00,45.57,45.6,45.56,45.58,960800.0,33.3454,33.3674,33.3381,33.3527,960800.0
2011-02-11 13:20:00,45.58,45.59,45.55,45.55,648200.0,33.3527,33.36,33.3308,33.3308,648200.0
2011-02-11 13:30:00,45.55,45.56,45.52,45.53,1104800.0,33.3308,33.3381,33.3088,33.3161,1104800.0
2011-02-11 13:40:00,45.52,45.59,45.49,45.58,2016600.0,33.3088,33.36,33.2869,33.3527,2016600.0
2011-02-11 13:50:00,45.58,45.6,45.48,45.51,2168800.0,33.3527,33.3674,33.2795,33.3015,2168800.0
2011-02-11 14:00:00,45.51,45.57,45.5,45.57,1089700.0,33.3015,33.3454,33.2942,33.3454,1089700.0
2011-02-11 14:10:00,45.57,45.57,45.53,45.55,736900.0,33.3454,33.3454,33.3161,33.3308,736900.0
2011-02-11 14:20:00,45.55,45.64,45.54,45.63,1390300.0,33.3308,33.3966,33.3234,33.3893,1390300.0
2011-02-11 14:30:00,45.63,45.69,45.62,45.64,1691100.0,33.3893,33.4332,33.382,33.3966,1691100.0
2011-02-11 14:40:00,45.64,45.66,45.61,45.65,2179100.0,33.3966,33.4113,33.3747,33.4039,2179100.0
2011-02-11 14:50:00,45.64,45.65,45.61,45.63,1201100.0,33.3966,33.4039,33.3747,33.3893,1201100.0
2011-02-11 15:00:00,45.63,45.63,45.6,45.62,824200.0,33.3893,33.3893,33.3674,33.382,824200.0
2011-02-11 15:10:00,45.62,45.64,45.62,45.64,995300.0,33.382,33.3966,33.382,33.3966,995300.0
2011-02-11 15:20:00,45.64,45.65,45.6,45.62,1233900.0,33.3966,33.4039,33.3674,33.382,1233900.0
2011-02-11 15:30:00,45.62,45.63,45.57,45.57,1782800.0,33.382,33.3893,33.3454,33.3454,1782800.0
2011-02-11 15:40:00,45.58,45.61,45.57,45.58,2205100.0,33.3527,33.3747,33.3454,33.3527,2205100.0
2011-02-11 15:50:00,45.58,45.66,45.57,45.63,7685400.0,33.3527,33.4113,33.3454,33.3893,7685400.0
2011-02-14 09:30:00,45.7,45.71,45.62,45.68,3213100.0,33.4405,33.4478,33.382,33.4259,3213100.0
2011-02-14 09:40:00,45.68,45.72,45.63,45.65,2679800.0,33.4259,33.4552,33.3893,33.4039,2679800.0
2011-02-14 09:50:00,45.66,45.67,45.62,45.63,2542200.0,33.4113,33.4186,33.382,33.3893,2542200.0
2011-02-14 10:00:00,45.64,45.67,45.6,45.64,2375200.0,33.3966,33.4186,33.3674,33.3966,2375200.0
2011-02-14 10:10:00,45.63,45.66,45.61,45.66,3556300.0,33.3893,33.4113,33.3747,33.4113,3556300.0
2011-02-14 10:20:00,45.66,45.67,45.65,45.66,1264700.0,33.4113,33.4186,33.4039,33.4113,1264700.0
2011-02-14 10:30:00,45.66,45.7,45.64,45.64,1002600.0,33.4113,33.4405,33.3966,33.3966,1002600.0
2011-02-14 10:40:00,45.65,45.65,45.51,45.54,3698300.0,33.4039,33.4039,33.3015,33.3234,3698300.0
2011-02-14 10:50:00,45.54,45.57,45.49,45.5,4124700.0,33.3234,33.3454,33.2869,33.2942,4124700.0
2011-02-14 11:00:00,45.5,45.52,45.48,45.51,3743000.0,33.2942,33.3088,33.2795,33.3015,3743000.0
2011-02-14 11:10:00,45.51,45.57,45.5,45.55,2395400.0,33.3015,33.3454,33.2942,33.3308,2395400.0
2011-02-14 11:20:00,45.55,45.56,45.52,45.53,1312100.0,33.3308,33.3381,33.3088,33.3161,1312100.0
2011-02-14 11:30:00,45.54,45.57,45.53,45.54,439300.0,33.3234,33.3454,33.3161,33.3234,439300.0
2011-02-14 11:40:00,45.55,45.59,45.54,45.55,802600.0,33.3308,33.36,33.3234,33.3308,802600.0
2011-02-14 11:50:00,45.55,45.59,45.54,45.58,1016200.0,33.3308,33.36,33.3234,33.3527,1016200.0
2011-02-14 12:00:00,45.59,45.62,45.58,45.58,529800.0,33.36,33.382,33.3527,33.3527,529800.0
2011-02-14 12:10:00,45.59,45.62,45.58,45.61,507000.0,33.36,33.382,33.3527,33.3747,507000.0
2011-02-14 12:20:00,45.62,45.65,45.61,45.62,392100.0,33.382,33.4039,33.3747,33.382,392100.0
2011-02-14 12:30:00,45.63,45.65,45.62,45.64,234600.0,33.3893,33.4039,33.382,33.3966,234600.0
2011-02-14 12:40:00,45.65,45.67,45.64,45.65,348200.0,33.4039,33.4186,33.3966,33.4039,348200.0
2011-02-14 12:50:00,45.65,45.66,45.65,45.65,137800.0,33.4039,33.4113,33.4039,33.4039,137800.0
2011-02-14 13:00:00,45.66,45.66,45.6,45.61,865300.0,33.4113,33.4113,33.3674,33.3747,865300.0
2011-02-14 13:10:00,45.61,45.64,45.6,45.63,742000.0,33.3747,33.3966,33.3674,33.3893,742000.0
2011-02-14 13:20:00,45.62,45.66,45.62,45.64,325400.0,33.382,33.4113,33.382,33.3966,325400.0
2011-02-14 13:30:00,45.63,45.66,45.63,45.65,388500.0,33.3893,33.4113,33.3893,33.4039,388500.0
2011-02-14 13:40:00,45.65,45.66,45.62,45.63,231800.0,33.4039,33.4113,33.382,33.3893,231800.0
2011-02-14 13:50:00,45.63,45.69,45.63,45.67,875000.0,33.3893,33.4332,33.3893,33.4186,875000.0
2011-02-14 14:00:00,45.66,45.67,45.64,45.64,506900.0,33.4113,33.4186,33.3966,33.3966,506900.0
2011-02-14 14:10:00,45.64,45.65,45.58,45.6,1551400.0,33.3966,33.4039,33.3527,33.3674,1551400.0
2011-02-14 14:20:00,45.6,45.62,45.59,45.61,649200.0,33.3674,33.382,33.36,33.3747,649200.0
2011-02-14 14:30:00,45.62,45.62,45.58,45.58,293800.0,33.382,33.382,33.3527,33.3527,293800.0
2011-02-14 14:40:00,45.59,45.64,45.58,45.62,2211600.0,33.36,33.3966,33.3527,33.382,2211600.0
2011-02-14 14:50:00,45.61,45.62,45.58,45.58,1172900.0,33.3747,33.382,33.3527,33.3527,1172900.0
2011-02-14 15:00:00,45.58,45.61,45.54,45.54,1980700.0,33.3527,33.3747,33.3234,33.3234,1980700.0
2011-02-14 15:10:00,45.55,45.56,45.53,45.54,893100.0,33.3308,33.3381,33.3161,33.3234,893100.0
2011-02-14 15:20:00,45.55,45.55,45.45,45.46,5793100.0,33.3308,33.3308,33.2576,33.2649,5793100.0
2011-02-14 15:30:00,45.45,45.49,45.45,45.45,1711600.0,33.2576,33.2869,33.2576,33.2576,1711600.0
2011-02-14 15:40:00,45.46,45.48,45.42,45.47,5037300.0,33.2649,33.2795,33.2356,33.2722,5037300.0
2011-02-14 15:50:00,45.47,45.49,45.38,45.42,9248700.0,33.2722,33.2869,33.2064,33.2356,9248700.0
2011-02-15 09:30:00,45.43,45.49,45.39,45.44,2918900.0,33.243,33.2869,33.2137,33.2503,2918900.0
2011-02-15 09:40:00,45.43,45.48,45.41,45.47,1668600.0,33.243,33.2795,33.2283,33.2722,1668600.0
2011-02-15 09:50:00,45.47,45.53,45.44,45.49,3410200.0,33.2722,33.3161,33.2503,33.2869,3410200.0
2011-02-15 10:00:00,45.5,45.51,45.39,45.42,1660500.0,33.2942,33.3015,33.2137,33.2356,1660500.0
2011-02-15 10:10:00,45.42,45.43,45.34,45.37,1388100.0,33.2356,33.243,33.1771,33.1991,1388100.0
2011-02-15 10:20:00,45.37,45.4,45.31,45.32,1237400.0,33.1991,33.221,33.1551,33.1625,1237400.0
2011-02-15 10:30:00,45.31,45.38,45.31,45.38,1515400.0,33.1551,33.2064,33.1551,33.2064,1515400.0
2011-02-15 10:40:00,45.38,45.4,45.34,45.34,1832200.0,33.2064,33.221,33.1771,33.1771,1832200.0
2011-02-15 10:50:00,45.35,45.41,45.33,45.38,789100.0,33.1844,33.2283,33.1698,33.2064,789100.0
2011-02-15 11:00:00,45.38,45.46,45.34,45.46,2314700.0,33.2064,33.2649,33.1771,33.2649,2314700.0
2011-02-15 11:10:00,45.46,45.51,45.42,45.43,1845100.0,33.2649,33.3015,33.2356,33.243,1845100.0
2011-02-15 11:20:00,45.43,45.47,45.42,45.47,1742400.0,33.243,33.2722,33.2356,33.2722,1742400.0
2011-02-15 11:30:00,45.47,45.51,45.45,45.49,759600.0,33.2722,33.3015,33.2576,33.2869,759600.0
2011-02-15 11:40:00,45.49,45.5,45.44,45.48,1040100.0,33.2869,33.2942,33.2503,33.2795,1040100.0
2011-02-15 11:50:00,45.48,45.52,45.46,45.47,1074700.0,33.2795,33.3088,33.2649,33.2722,1074700.0
2011-02-15 12:00:00,45.47,45.51,45.45,45.51,789800.0,33.2722,33.3015,33.2576,33.3015,789800.0
2011-02-15 12:10:00,45.51,45.52,45.48,45.51,697400.0,33.3015,33.3088,33.2795,33.3015,697400.0
2011-02-15 12:20:00,45.5,45.54,45.49,45.54,326700.0,33.2942,33.3234,33.2869,33.3234,326700.0
2011-02-15 12:30:00,45.54,45.58,45.54,45.58,624100.0,33.3234,33.3527,33.3234,33.3527,624100.0
2011-02-15 12:40:00,45.58,45.58,45.55,45.58,556100.0,33.3527,33.3527,33.3308,33.3527,556100.0
2011-02-15 12:50:00,45.58,45.58,45.55,45.56,341600.0,33.3527,33.3527,33.3308,33.3381,341600.0
2011-02-15 13:00:00,45.57,45.57,45.54,45.57,456400.0,33.3454,33.3454,33.3234,33.3454,456400.0
2011-02-15 13:10:00,45.57,45.61,45.56,45.59,2120000.0,33.3454,33.3747,33.3381,33.36,2120000.0
2011-02-15 13:20:00,45.59,45.6,45.59,45.59,225200.0,33.36,33.3674,33.36,33.36,225200.0
2011-02-15 13:30:00,45.6,45.61,45.58,45.6,1143800.0,33.3674,33.3747,33.3527,33.3674,1143800.0
2011-02-15 13:40:00,45.59,45.65,45.59,45.64,562700.0,33.36,33.4039,33.36,33.3966,562700.0
2011-02-15 13:50:00,45.64,45.64,45.59,45.61,696700.0,33.3966,33.3966,33.36,33.3747,696700.0
2011-02-15 14:00:00,45.61,45.61,45.5,45.52,1210000.0,33.3747,33.3747,33.2942,33.3088,1210000.0
2011-02-15 14:10:00,45.53,45.53,45.47,45.49,873600.0,33.3161,33.3161,33.2722,33.2869,873600.0
2011-02-15 14:20:00,45.49,45.49,45.39,45.41,1106200.0,33.2869,33.2869,33.2137,33.2283,1106200.0
2011-02-15 14:30:00,45.41,45.47,45.38,45.44,1177300.0,33.2283,33.2722,33.2064,33.2503,1177300.0
2011-02-15 14:40:00,45.43,45.48,45.43,45.47,590100.0,33.243,33.2795,33.243,33.2722,590100.0
2011-02-15 14:50:00,45.47,45.51,45.46,45.48,896500.0,33.2722,33.3015,33.2649,33.2795,896500.0
2011-02-15 15:00:00,45.48,45.51,45.47,45.5,559700.0,33.2795,33.3015,33.2722,33.2942,559700.0
2011-02-15 15:10:00,45.51,45.52,45.49,45.5,671600.0,33.3015,33.3088,33.2869,33.2942,671600.0
2011-02-15 15:20:00,45.51,45.51,45.43,45.46,1336300.0,33.3015,33.3015,33.243,33.2649,1336300.0
2011-02-15 15:30:00,45.47,45.48,45.38,45.42,1681000.0,33.2722,33.2795,33.2064,33.2356,1681000.0
2011-02-15 15:40:00,45.42,45.45,45.4,45.45,1862800.0,33.2356,33.2576,33.221,33.2576,1862800.0
2011-02-15 15:50:00,45.45,45.52,45.44,45.5,4944600.0,33.2576,33.3088,33.2503,33.2942,4944600.0
2011-02-16 09:30:00,45.59,45.73,45.58,45.65,2811500.0,33.36,33.4625,33.3527,33.4039,2811500.0
2011-02-16 09:40:00,45.64,45.67,45.56,45.58,1720900.0,33.3966,33.4186,33.3381,33.3527,1720900.0
2011-02-16 09:50:00,45.58,45.63,45.53,45.62,1075600.0,33.3527,33.3893,33.3161,33.382,1075600.0
2011-02-16 10:00:00,45.62,45.68,45.59,45.66,1791400.0,33.382,33.4259,33.36,33.4113,1791400.0
2011-02-16 10:10:00,45.66,45.78,45.66,45.76,2049700.0,33.4113,33.4991,33.4113,33.4844,2049700.0
2011-02-16 10:20:00,45.77,45.8,45.71,45.72,3084000.0,33.4917,33.5137,33.4478,33.4552,3084000.0
2011-02-16 10:30:00,45.72,45.92,45.72,45.92,2239000.0,33.4552,33.6015,33.4552,33.6015,2239000.0
2011-02-16 10:40:00,45.91,45.92,45.85,45.91,3427300.0,33.5942,33.6015,33.5503,33.5942,3427300.0
2011-02-16 10:50:00,45.91,45.93,45.89,45.92,1806700.0,33.5942,33.6088,33.5796,33.6015,1806700.0
2011-02-16 11:00:00,45.91,45.94,45.86,45.87,1158100.0,33.5942,33.6161,33.5576,33.5649,1158100.0
2011-02-16 11:10:00,45.86,45.89,45.84,45.87,845700.0,33.5576,33.5796,33.543,33.5649,845700.0
2011-02-16 11:20:00,45.88,45.89,45.77,45.77,2284900.0,33.5722,33.5796,33.4917,33.4917,2284900.0
2011-02-16 11:30:00,45.77,45.78,45.65,45.68,2873500.0,33.4917,33.4991,33.4039,33.4259,2873500.0
2011-02-16 11:40:00,45.68,45.73,45.63,45.68,1086400.0,33.4259,33.4625,33.3893,33.4259,1086400.0
2011-02-16 11:50:00,45.67,45.69,45.64,45.69,1326700.0,33.4186,33.4332,33.3966,33.4332,1326700.0
2011-02-16 12:00:00,45.69,45.7,45.55,45.57,2071300.0,33.4332,33.4405,33.3308,33.3454,2071300.0
2011-02-16 12:10:00,45.56,45.6,45.52,45.53,1992400.0,33.3381,33.3674,33.3088,33.3161,1992400.0
2011-02-16 12:20:00,45.54,45.62,45.53,45.6,787000.0,33.3234,33.382,33.3161,33.3674,787000.0
2011-02-16 12:30:00,45.59,45.62,45.58,45.59,1265800.0,33.36,33.382,33.3527,33.36,1265800.0
2011-02-16 12:40:00,45.59,45.69,45.58,45.69,574000.0,33.36,33.4332,33.3527,33.4332,574000.0
2011-02-16 12:50:00,45.69,45.69,45.63,45.66,192300.0,33.4332,33.4332,33.3893,33.4113,192300.0
2011-02-16 13:00:00,45.66,45.66,45.61,45.65,1080800.0,33.4113,33.4113,33.3747,33.4039,1080800.0
2011-02-16 13:10:00,45.65,45.68,45.63,45.68,295100.0,33.4039,33.4259,33.3893,33.4259,295100.0
2011-02-16 13:20:00,45.68,45.7,45.66,45.67,373400.0,33.4259,33.4405,33.4113,33.4186,373400.0
2011-02-16 13:30:00,45.68,45.77,45.68,45.76,696000.0,33.4259,33.4917,33.4259,33.4844,696000.0
2011-02-16 13:40:00,45.76,45.78,45.73,45.74,680300.0,33.4844,33.4991,33.4625,33.4698,680300.0
2011-02-16 13:50:00,45.74,45.77,45.73,45.76,575200.0,33.4698,33.4917,33.4625,33.4844,575200.0
2011-02-16 14:00:00,45.76,45.77,45.71,45.72,1003500.0,33.4844,33.4917,33.4478,33.4552,1003500.0
2011-02-16 14:10:00,45.72,45.75,45.66,45.68,1859900.0,33.4552,33.4771,33.4113,33.4259,1859900.0
2011-02-16 14:20:00,45.67,45.75,45.66,45.75,762800.0,33.4186,33.4771,33.4113,33.4771,762800.0
2011-02-16 14:30:00,45.74,45.82,45.74,45.81,753400.0,33.4698,33.5283,33.4698,33.521,753400.0
2011-02-16 14:40:00,45.81,45.87,45.79,45.87,1319800.0,33.521,33.5649,33.5064,33.5649,1319800.0
2011-02-16 14:50:00,45.87,45.91,45.82,45.83,1122100.0,33.5649,33.5942,33.5283,33.5357,1122100.0
2011-02-16 15:00:00,45.82,45.91,45.81,45.91,1059000.0,33.5283,33.5942,33.521,33.5942,1059000.0
2011-02-16 15:10:00,45.9,45.91,45.84,45.85,968600.0,33.5869,33.5942,33.543,33.5503,968600.0
2011-02-16 15:20:00,45.84,45.86,45.79,45.84,2087800.0,33.543,33.5576,33.5064,33.543,2087800.0
2011-02-16 15:30:00,45.84,45.87,45.83,45.86,755900.0,33.543,33.5649,33.5357,33.5576,755900.0
2011-02-16 15:40:00,45.86,45.89,45.83,45.89,1903600.0,33.5576,33.5796,33.5357,33.5796,1903600.0
2011-02-16 15:50:00,45.89,45.91,45.83,45.88,4168400.0,33.5796,33.5942,33.5357,33.5722,4168400.0
2011-02-17 09:30:00,45.73,45.79,45.68,45.76,1824700.0,33.4625,33.5064,33.4259,33.4844,1824700.0
2011-02-17 09:40:00,45.76,45.76,45.69,45.75,1821400.0,33.4844,33.4844,33.4332,33.4771,1821400.0
2011-02-17 09:50:00,45.75,45.8,45.73,45.74,1060600.0,33.4771,33.5137,33.4625,33.4698,1060600.0
2011-02-17 10:00:00,45.75,45.82,45.72,45.76,1834600.0,33.4771,33.5283,33.4552,33.4844,1834600.0
2011-02-17 10:10:00,45.76,45.79,45.72,45.73,1583100.0,33.4844,33.5064,33.4552,33.4625,1583100.0
2011-02-17 10:20:00,45.73,45.8,45.73,45.78,1656500.0,33.4625,33.5137,33.4625,33.4991,1656500.0
2011-02-17 10:30:00,45.78,45.8,45.74,45.75,2121200.0,33.4991,33.5137,33.4698,33.4771,2121200.0
2011-02-17 10:40:00,45.74,45.8,45.73,45.77,1467900.0,33.4698,33.5137,33.4625,33.4917,1467900.0
2011-02-17 10:50:00,45.77,45.8,45.73,45.73,796200.0,33.4917,33.5137,33.4625,33.4625,796200.0
2011-02-17 11:00:00,45.74,45.78,45.73,45.75,917300.0,33.4698,33.4991,33.4625,33.4771,917300.0
2011-02-17 11:10:00,45.75,45.87,45.74,45.87,1209200.0,33.4771,33.5649,33.4698,33.5649,1209200.0
2011-02-17 11:20:00,45.86,45.95,45.86,45.94,1461900.0,33.5576,33.6235,33.5576,33.6161,1461900.0
2011-02-17 11:30:00,45.95,45.97,45.89,45.9,1015900.0,33.6235,33.6381,33.5796,33.5869,1015900.0
2011-02-17 11:40:00,45.9,45.95,45.89,45.92,1296500.0,33.5869,33.6235,33.5796,33.6015,1296500.0
2011-02-17 11:50:00,45.91,45.95,45.91,45.92,792600.0,33.5942,33.6235,33.5942,33.6015,792600.0
2011-02-17 12:00:00,45.92,45.95,45.91,45.92,486500.0,33.6015,33.6235,33.5942,33.6015,486500.0
2011-02-17 12:10:00,45.91,45.92,45.88,45.9,949500.0,33.5942,33.6015,33.5722,33.5869,949500.0
2011-02-17 12:20:00,45.91,45.91,45.87,45.89,392300.0,33.5942,33.5942,33.5649,33.5796,392300.0
2011-02-17 12:30:00,45.89,45.9,45.87,45.89,987300.0,33.5796,33.5869,33.5649,33.5796,987300.0
2011-02-17 12:40:00,45.89,45.9,45.88,45.9,167100.0,33.5796,33.5869,33.5722,33.5869,167100.0
2011-02-17 12:50:00,45.9,45.93,45.87,45.9,1439800.0,33.5869,33.6088,33.5649,33.5869,1439800.0
2011-02-17 13:00:00,45.91,45.99,45.89,45.98,651400.0,33.5942,33.6527,33.5796,33.6454,651400.0
2011-02-17 13:10:00,45.98,45.99,45.95,45.99,1081800.0,33.6454,33.6527,33.6235,33.6527,1081800.0
2011-02-17 13:20:00,45.98,46.02,45.97,45.99,866900.0,33.6454,33.6747,33.6381,33.6527,866900.0
2011-02-17 13:30:00,45.99,46.02,45.95,45.96,872800.0,33.6527,33.6747,33.6235,33.6308,872800.0
2011-02-17 13:40:00,45.95,46.02,45.95,46.01,898500.0,33.6235,33.6747,33.6235,33.6674,898500.0
2011-02-17 13:50:00,46.01,46.03,46.0,46.03,517400.0,33.6674,33.682,33.66,33.682,517400.0
2011-02-17 14:00:00,46.03,46.08,46.02,46.04,825700.0,33.682,33.7186,33.6747,33.6893,825700.0
2011-02-17 14:10:00,46.04,46.08,46.02,46.06,1410900.0,33.6893,33.7186,33.6747,33.704,1410900.0
2011-02-17 14:20:00,46.05,46.06,45.96,45.96,1245000.0,33.6966,33.704,33.6308,33.6308,1245000.0
2011-02-17 14:30:00,45.97,45.98,45.95,45.96,2049300.0,33.6381,33.6454,33.6235,33.6308,2049300.0
2011-02-17 14:40:00,45.96,45.97,45.91,45.91,1335300.0,33.6308,33.6381,33.5942,33.5942,1335300.0
2011-02-17 14:50:00,45.91,45.96,45.91,45.95,1453300.0,33.5942,33.6308,33.5942,33.6235,1453300.0
2011-02-17 15:00:00,45.96,45.99,45.95,45.98,605600.0,33.6308,33.6527,33.6235,33.6454,605600.0
2011-02-17 15:10:00,45.98,46.01,45.98,46.01,420800.0,33.6454,33.6674,33.6454,33.6674,420800.0
2011-02-17 15:20:00,46.01,46.02,45.98,46.01,1338500.0,33.6674,33.6747,33.6454,33.6674,1338500.0
2011-02-17 15:30:00,46.0,46.01,45.96,46.0,751200.0,33.66,33.6674,33.6308,33.66,751200.0
2011-02-17 15:40:00,46.0,46.02,45.98,45.99,1822500.0,33.66,33.6747,33.6454,33.6527,1822500.0
2011-02-17 15:50:00,45.99,46.03,45.96,46.02,4713000.0,33.6527,33.682,33.6308,33.6747,4713000.0
2011-02-18 09:30:00,46.18,46.19,46.07,46.08,3988800.0,33.7918,33.7991,33.7113,33.7186,3988800.0
2011-02-18 09:40:00,46.08,46.09,46.04,46.07,1884100.0,33.7186,33.7259,33.6893,33.7113,1884100.0
2011-02-18 09:50:00,46.07,46.08,46.03,46.06,2040200.0,33.7113,33.7186,33.682,33.704,2040200.0
2011-02-18 10:00:00,46.07,46.1,46.06,46.09,437400.0,33.7113,33.7332,33.704,33.7259,437400.0
2011-02-18 10:10:00,46.1,46.1,46.05,46.06,1322600.0,33.7332,33.7332,33.6966,33.704,1322600.0
2011-02-18 10:20:00,46.05,46.14,46.05,46.13,2066700.0,33.6966,33.7625,33.6966,33.7552,2066700.0
2011-02-18 10:30:00,46.13,46.16,46.11,46.15,702400.0,33.7552,33.7771,33.7405,33.7698,702400.0
2011-02-18 10:40:00,46.15,46.19,46.14,46.17,1633300.0,33.7698,33.7991,33.7625,33.7844,1633300.0
2011-02-18 10:50:00,46.17,46.19,46.15,46.15,686600.0,33.7844,33.7991,33.7698,33.7698,686600.0
2011-02-18 11:00:00,46.16,46.19,46.12,46.17,2167400.0,33.7771,33.7991,33.7479,33.7844,2167400.0
2011-02-18 11:10:00,46.17,46.23,46.16,46.22,1029300.0,33.7844,33.8283,33.7771,33.821,1029300.0
2011-02-18 11:20:00,46.22,46.33,46.21,46.31,2422200.0,33.821,33.9015,33.8137,33.8869,2422200.0
2011-02-18 11:30:00,46.31,46.37,46.31,46.35,1208800.0,33.8869,33.9308,33.8869,33.9162,1208800.0
2011-02-18 11:40:00,46.35,46.38,46.35,46.38,1442200.0,33.9162,33.9381,33.9162,33.9381,1442200.0
2011-02-18 11:50:00,46.37,46.4,46.36,46.37,1602600.0,33.9308,33.9527,33.9235,33.9308,1602600.0
2011-02-18 12:00:00,46.37,46.42,46.36,46.4,1230300.0,33.9308,33.9674,33.9235,33.9527,1230300.0
2011-02-18 12:10:00,46.4,46.43,46.39,46.41,1297600.0,33.9527,33.9747,33.9454,33.9601,1297600.0
2011-02-18 12:20:00,46.41,46.43,46.37,46.38,736500.0,33.9601,33.9747,33.9308,33.9381,736500.0
2011-02-18 12:30:00,46.39,46.4,46.36,46.37,485500.0,33.9454,33.9527,33.9235,33.9308,485500.0
2011-02-18 12:40:00,46.37,46.37,46.33,46.34,605700.0,33.9308,33.9308,33.9015,33.9088,605700.0
2011-02-18 12:50:00,46.34,46.37,46.33,46.36,733500.0,33.9088,33.9308,33.9015,33.9235,733500.0
2011-02-18 13:00:00,46.35,46.36,46.34,46.35,471000.0,33.9162,33.9235,33.9088,33.9162,471000.0
2011-02-18 13:10:00,46.36,46.37,46.33,46.34,356000.0,33.9235,33.9308,33.9015,33.9088,356000.0
2011-02-18 13:20:00,46.33,46.34,46.31,46.32,673400.0,33.9015,33.9088,33.8869,33.8942,673400.0
2011-02-18 13:30:00,46.32,46.33,46.24,46.24,1015100.0,33.8942,33.9015,33.8357,33.8357,1015100.0
2011-02-18 13:40:00,46.24,46.25,46.18,46.21,1475400.0,33.8357,33.843,33.7918,33.8137,1475400.0
2011-02-18 13:50:00,46.21,46.29,46.21,46.29,528100.0,33.8137,33.8723,33.8137,33.8723,528100.0
2011-02-18 14:00:00,46.29,46.29,46.26,46.28,429500.0,33.8723,33.8723,33.8503,33.8649,429500.0
2011-02-18 14:10:00,46.28,46.3,46.19,46.19,913400.0,33.8649,33.8796,33.7991,33.7991,913400.0
2011-02-18 14:20:00,46.2,46.2,46.13,46.13,1127300.0,33.8064,33.8064,33.7552,33.7552,1127300.0
2011-02-18 14:30:00,46.13,46.17,46.11,46.14,1143600.0,33.7552,33.7844,33.7405,33.7625,1143600.0
2011-02-18 14:40:00,46.14,46.22,46.14,46.22,666100.0,33.7625,33.821,33.7625,33.821,666100.0
2011-02-18 14:50:00,46.22,46.23,46.18,46.19,470500.0,33.821,33.8283,33.7918,33.7991,470500.0
2011-02-18 15:00:00,46.19,46.21,46.18,46.18,330200.0,33.7991,33.8137,33.7918,33.7918,330200.0
2011-02-18 15:10:00,46.18,46.19,46.15,46.16,355600.0,33.7918,33.7991,33.7698,33.7771,355600.0
2011-02-18 15:20:00,46.16,46.2,46.16,46.18,444600.0,33.7771,33.8064,33.7771,33.7918,444600.0
2011-02-18 15:30:00,46.17,46.19,46.15,46.17,568100.0,33.7844,33.7991,33.7698,33.7844,568100.0
2011-02-18 15:40:00,46.18,46.27,46.17,46.21,1574000.0,33.7918,33.8576,33.7844,33.8137,1574000.0
2011-02-18 15:50:00,46.21,46.32,46.2,46.31,4090500.0,33.8137,33.8942,33.8064,33.8869,4090500.0
2011-02-22 09:30:00,45.34,45.42,45.31,45.41,4947200.0,33.1771,33.2356,33.1551,33.2283,4947200.0
2011-02-22 09:40:00,45.42,45.51,45.4,45.5,3568300.0,33.2356,33.3015,33.221,33.2942,3568300.0
2011-02-22 09:50:00,45.5,45.63,45.5,45.61,3450400.0,33.2942,33.3893,33.2942,33.3747,3450400.0
2011-02-22 10:00:00,45.63,45.64,45.51,45.56,2866200.0,33.3893,33.3966,33.3015,33.3381,2866200.0
2011-02-22 10:10:00,45.56,45.66,45.55,45.61,1294000.0,33.3381,33.4113,33.3308,33.3747,1294000.0
2011-02-22 10:20:00,45.61,45.63,45.51,45.51,1367400.0,33.3747,33.3893,33.3015,33.3015,1367400.0
2011-02-22 10:30:00,45.51,45.57,45.48,45.54,1988300.0,33.3015,33.3454,33.2795,33.3234,1988300.0
2011-02-22 10:40:00,45.54,45.63,45.52,45.6,1782100.0,33.3234,33.3893,33.3088,33.3674,1782100.0
2011-02-22 10:50:00,45.59,45.67,45.58,45.59,1065800.0,33.36,33.4186,33.3527,33.36,1065800.0
2011-02-22 11:00:00,45.6,45.61,45.48,45.5,1015900.0,33.3674,33.3747,33.2795,33.2942,1015900.0
2011-02-22 11:10:00,45.5,45.5,45.4,45.4,2058600.0,33.2942,33.2942,33.221,33.221,2058600.0
2011-02-22 11:20:00,45.4,45.43,45.32,45.35,2350300.0,33.221,33.243,33.1625,33.1844,2350300.0
2011-02-22 11:30:00,45.36,45.36,45.26,45.27,2750800.0,33.1917,33.1917,33.1186,33.1259,2750800.0
2011-02-22 11:40:00,45.28,45.3,45.21,45.21,1560800.0,33.1332,33.1478,33.082,33.082,1560800.0
2011-02-22 11:50:00,45.21,45.22,45.13,45.14,4480500.0,33.082,33.0893,33.0234,33.0308,4480500.0
2011-02-22 12:00:00,45.13,45.15,45.06,45.09,2614100.0,33.0234,33.0381,32.9722,32.9942,2614100.0
2011-02-22 12:10:00,45.09,45.11,45.01,45.07,2920100.0,32.9942,33.0088,32.9356,32.9795,2920100.0
2011-02-22 12:20:00,45.07,45.09,45.02,45.02,1077600.0,32.9795,32.9942,32.9429,32.9429,1077600.0
2011-02-22 12:30:00,45.02,45.03,44.95,44.96,2357700.0,32.9429,32.9503,32.8917,32.899,2357700.0
2011-02-22 12:40:00,44.95,44.97,44.8,44.83,4353700.0,32.8917,32.9064,32.782,32.8039,4353700.0
2011-02-22 12:50:00,44.82,44.91,44.8,44.83,2650900.0,32.7966,32.8625,32.782,32.8039,2650900.0
2011-02-22 13:00:00,44.83,44.92,44.79,44.89,1050600.0,32.8039,32.8698,32.7746,32.8478,1050600.0
2011-02-22 13:10:00,44.9,44.91,44.83,44.84,1497800.0,32.8551,32.8625,32.8039,32.8112,1497800.0
2011-02-22 13:20:00,44.84,44.84,44.74,44.78,2540300.0,32.8112,32.8112,32.7381,32.7673,2540300.0
2011-02-22 13:30:00,44.78,44.82,44.74,44.81,1583300.0,32.7673,32.7966,32.7381,32.7893,1583300.0
2011-02-22 13:40:00,44.82,44.82,44.69,44.72,2413900.0,32.7966,32.7966,32.7015,32.7234,2413900.0
2011-02-22 13:50:00,44.72,44.77,44.71,44.76,1639700.0,32.7234,32.76,32.7161,32.7527,1639700.0
2011-02-22 14:00:00,44.76,44.79,44.69,44.73,2691600.0,32.7527,32.7746,32.7015,32.7307,2691600.0
2011-02-22 14:10:00,44.73,44.81,44.72,44.81,1828200.0,32.7307,32.7893,32.7234,32.7893,1828200.0
2011-02-22 14:20:00,44.8,44.87,44.78,44.86,1139900.0,32.782,32.8332,32.7673,32.8259,1139900.0
2011-02-22 14:30:00,44.86,44.97,44.85,44.94,1167200.0,32.8259,32.9064,32.8185,32.8844,1167200.0
2011-02-22 14:40:00,44.95,45.01,44.91,45.0,1052700.0,32.8917,32.9356,32.8625,32.9283,1052700.0
2011-02-22 14:50:00,45.0,45.03,44.92,44.95,1052900.0,32.9283,32.9503,32.8698,32.8917,1052900.0
2011-02-22 15:00:00,44.95,44.99,44.88,44.91,2182500.0,32.8917,32.921,32.8405,32.8625,2182500.0
2011-02-22 15:10:00,44.9,44.94,44.8,44.8,2472400.0,32.8551,32.8844,32.782,32.782,2472400.0
2011-02-22 15:20:00,44.8,44.85,44.76,44.78,1840000.0,32.782,32.8185,32.7527,32.7673,1840000.0
2011-02-22 15:30:00,44.79,44.95,44.78,44.8,2723700.0,32.7746,32.8917,32.7673,32.782,2723700.0
2011-02-22 15:40:00,44.8,44.86,44.76,44.76,2512600.0,32.782,32.8259,32.7527,32.7527,2512600.0
2011-02-22 15:50:00,44.77,44.84,44.75,44.82,9349800.0,32.76,32.8112,32.7454,32.7966,9349800.0
2011-02-23 09:30:00,44.96,45.04,44.87,45.02,3360100.0,32.899,32.9576,32.8332,32.9429,3360100.0
2011-02-23 09:40:00,45.02,45.07,44.86,44.88,3291600.0,32.9429,32.9795,32.8259,32.8405,3291600.0
2011-02-23 09:50:00,44.88,44.93,44.84,44.86,2822100.0,32.8405,32.8771,32.8112,32.8259,2822100.0
2011-02-23 10:00:00,44.87,44.95,44.79,44.8,3111200.0,32.8332,32.8917,32.7746,32.782,3111200.0
2011-02-23 10:10:00,44.8,44.97,44.76,44.96,2706900.0,32.782,32.9064,32.7527,32.899,2706900.0
2011-02-23 10:20:00,44.96,45.15,44.94,45.13,2017400.0,32.899,33.0381,32.8844,33.0234,2017400.0
2011-02-23 10:30:00,45.13,45.18,44.98,45.0,2164800.0,33.0234,33.06,32.9137,32.9283,2164800.0
2011-02-23 10:40:00,45.03,45.05,44.93,45.04,1883500.0,32.9503,32.9649,32.8771,32.9576,1883500.0
2011-02-23 10:50:00,45.03,45.13,45.03,45.13,1164700.0,32.9503,33.0234,32.9503,33.0234,1164700.0
2011-02-23 11:00:00,45.12,45.18,45.09,45.17,770700.0,33.0161,33.06,32.9942,33.0527,770700.0
2011-02-23 11:10:00,45.17,45.18,45.06,45.07,1328600.0,33.0527,33.06,32.9722,32.9795,1328600.0
2011-02-23 11:20:00,45.06,45.11,45.03,45.06,868600.0,32.9722,33.0088,32.9503,32.9722,868600.0
2011-02-23 11:30:00,45.06,45.07,44.9,44.93,2130400.0,32.9722,32.9795,32.8551,32.8771,2130400.0
2011-02-23 11:40:00,44.92,44.95,44.85,44.86,1919900.0,32.8698,32.8917,32.8185,32.8259,1919900.0
2011-02-23 11:50:00,44.86,44.92,44.82,44.84,1184900.0,32.8259,32.8698,32.7966,32.8112,1184900.0
2011-02-23 12:00:00,44.84,44.84,44.57,44.6,4766200.0,32.8112,32.8112,32.6137,32.6356,4766200.0
2011-02-23 12:10:00,44.61,44.66,44.56,44.58,1217400.0,32.6429,32.6795,32.6063,32.621,1217400.0
2011-02-23 12:20:00,44.56,44.72,44.55,44.71,1271100.0,32.6063,32.7234,32.599,32.7161,1271100.0
2011-02-23 12:30:00,44.71,44.74,44.68,44.71,1055600.0,32.7161,32.7381,32.6941,32.7161,1055600.0
2011-02-23 12:40:00,44.72,44.72,44.54,44.55,1298000.0,32.7234,32.7234,32.5917,32.599,1298000.0
2011-02-23 12:50:00,44.56,44.61,44.53,44.54,1804800.0,32.6063,32.6429,32.5844,32.5917,1804800.0
2011-02-23 13:00:00,44.54,44.6,44.52,44.53,2476500.0,32.5917,32.6356,32.5771,32.5844,2476500.0
2011-02-23 13:10:00,44.53,44.54,44.37,44.4,4750700.0,32.5844,32.5917,32.4673,32.4893,4750700.0
2011-02-23 13:20:00,44.39,44.58,44.36,44.53,2121900.0,32.4819,32.621,32.46,32.5844,2121900.0
2011-02-23 13:30:00,44.53,44.6,44.46,44.58,1888100.0,32.5844,32.6356,32.5332,32.621,1888100.0
2011-02-23 13:40:00,44.58,44.66,44.54,44.6,1177400.0,32.621,32.6795,32.5917,32.6356,1177400.0
2011-02-23 13:50:00,44.6,44.75,44.59,44.67,2165100.0,32.6356,32.7454,32.6283,32.6868,2165100.0
2011-02-23 14:00:00,44.68,44.83,44.65,44.76,2071800.0,32.6941,32.8039,32.6722,32.7527,2071800.0
2011-02-23 14:10:00,44.76,44.77,44.65,44.76,2189300.0,32.7527,32.76,32.6722,32.7527,2189300.0
2011-02-23 14:20:00,44.76,44.81,44.72,44.73,2326900.0,32.7527,32.7893,32.7234,32.7307,2326900.0
2011-02-23 14:30:00,44.73,44.81,44.71,44.71,2535200.0,32.7307,32.7893,32.7161,32.7161,2535200.0
2011-02-23 14:40:00,44.71,44.73,44.65,44.67,915300.0,32.7161,32.7307,32.6722,32.6868,915300.0
2011-02-23 14:50:00,44.68,44.84,44.66,44.83,541100.0,32.6941,32.8112,32.6795,32.8039,541100.0
2011-02-23 15:00:00,44.83,44.91,44.82,44.86,1089400.0,32.8039,32.8625,32.7966,32.8259,1089400.0
2011-02-23 15:10:00,44.86,44.87,44.8,44.83,677500.0,32.8259,32.8332,32.782,32.8039,677500.0
2011-02-23 15:20:00,44.83,44.94,44.83,44.84,740400.0,32.8039,32.8844,32.8039,32.8112,740400.0
2011-02-23 15:30:00,44.84,44.85,44.78,44.85,1002200.0,32.8112,32.8185,32.7673,32.8185,1002200.0
2011-02-23 15:40:00,44.85,44.9,44.79,44.88,2425300.0,32.8185,32.8551,32.7746,32.8405,2425300.0
2011-02-23 15:50:00,44.87,44.91,44.82,44.87,8845100.0,32.8332,32.8625,32.7966,32.8332,8845100.0
2011-02-24 09:30:00,44.85,44.88,44.76,44.87,3297100.0,32.8185,32.8405,32.7527,32.8332,3297100.0
2011-02-24 09:40:00,44.87,45.01,44.86,44.95,3474400.0,32.8332,32.9356,32.8259,32.8917,3474400.0
2011-02-24 09:50:00,44.94,44.98,44.9,44.97,1032900.0,32.8844,32.9137,32.8551,32.9064,1032900.0
2011-02-24 10:00:00,44.97,44.98,44.85,44.97,1434800.0,32.9064,32.9137,32.8185,32.9064,1434800.0
2011-02-24 10:10:00,44.96,44.99,44.87,44.98,1156700.0,32.899,32.921,32.8332,32.9137,1156700.0
2011-02-24 10:20:00,44.98,45.01,44.83,44.87,1152900.0,32.9137,32.9356,32.8039,32.8332,1152900.0
2011-02-24 10:30:00,44.87,44.87,44.77,44.77,1714000.0,32.8332,32.8332,32.76,32.76,1714000.0
2011-02-24 10:40:00,44.77,44.88,44.75,44.87,1799400.0,32.76,32.8405,32.7454,32.8332,1799400.0
2011-02-24 10:50:00,44.88,44.91,44.82,44.84,2485100.0,32.8405,32.8625,32.7966,32.8112,2485100.0
2011-02-24 11:00:00,44.85,44.89,44.8,44.82,1552400.0,32.8185,32.8478,32.782,32.7966,1552400.0
2011-02-24 11:10:00,44.82,44.84,44.75,44.82,1860500.0,32.7966,32.8112,32.7454,32.7966,1860500.0
2011-02-24 11:20:00,44.83,44.94,44.8,44.91,1508300.0,32.8039,32.8844,32.782,32.8625,1508300.0
2011-02-24 11:30:00,44.92,44.96,44.87,44.89,1937100.0,32.8698,32.899,32.8332,32.8478,1937100.0
2011-02-24 11:40:00,44.89,44.93,44.75,44.79,1011400.0,32.8478,32.8771,32.7454,32.7746,1011400.0
2011-02-24 11:50:00,44.79,44.87,44.78,44.82,1266500.0,32.7746,32.8332,32.7673,32.7966,1266500.0
2011-02-24 12:00:00,44.82,44.86,44.72,44.75,1476200.0,32.7966,32.8259,32.7234,32.7454,1476200.0
2011-02-24 12:10:00,44.75,44.83,44.75,44.81,431600.0,32.7454,32.8039,32.7454,32.7893,431600.0
2011-02-24 12:20:00,44.81,44.81,44.72,44.74,478100.0,32.7893,32.7893,32.7234,32.7381,478100.0
2011-02-24 12:30:00,44.74,44.77,44.68,44.77,691000.0,32.7381,32.76,32.6941,32.76,691000.0
2011-02-24 12:40:00,44.77,44.77,44.65,44.71,601500.0,32.76,32.76,32.6722,32.7161,601500.0
2011-02-24 12:50:00,44.71,44.78,44.68,44.77,668400.0,32.7161,32.7673,32.6941,32.76,668400.0
2011-02-24 13:00:00,44.76,44.83,44.74,44.75,628900.0,32.7527,32.8039,32.7381,32.7454,628900.0
2011-02-24 13:10:00,44.75,44.84,44.73,44.81,554400.0,32.7454,32.8112,32.7307,32.7893,554400.0
2011-02-24 13:20:00,44.81,44.81,44.71,44.75,527900.0,32.7893,32.7893,32.7161,32.7454,527900.0
2011-02-24 13:30:00,44.74,44.78,44.73,44.76,382700.0,32.7381,32.7673,32.7307,32.7527,382700.0
2011-02-24 13:40:00,44.76,44.77,44.6,44.62,1837700.0,32.7527,32.76,32.6356,32.6502,1837700.0
2011-02-24 13:50:00,44.62,44.64,44.55,44.59,961300.0,32.6502,32.6649,32.599,32.6283,961300.0
2011-02-24 14:00:00,44.59,44.69,44.58,44.69,674000.0,32.6283,32.7015,32.621,32.7015,674000.0
2011-02-24 14:10:00,44.69,44.84,44.68,44.83,1667100.0,32.7015,32.8112,32.6941,32.8039,1667100.0
2011-02-24 14:20:00,44.83,44.85,44.75,44.82,1203500.0,32.8039,32.8185,32.7454,32.7966,1203500.0
2011-02-24 14:30:00,44.81,44.89,44.77,44.85,1853100.0,32.7893,32.8478,32.76,32.8185,1853100.0
2011-02-24 14:40:00,44.86,44.89,44.79,44.84,4383800.0,32.8259,32.8478,32.7746,32.8112,4383800.0
2011-02-24 14:50:00,44.85,44.87,44.77,44.85,779700.0,32.8185,32.8332,32.76,32.8185,779700.0
2011-02-24 15:00:00,44.85,44.96,44.82,44.96,1116400.0,32.8185,32.899,32.7966,32.899,1116400.0
2011-02-24 15:10:00,44.96,45.03,44.9,45.0,2782500.0,32.899,32.9503,32.8551,32.9283,2782500.0
2011-02-24 15:20:00,44.99,45.05,44.98,45.0,1313700.0,32.921,32.9649,32.9137,32.9283,1313700.0
2011-02-24 15:30:00,45.01,45.06,44.98,45.0,1996300.0,32.9356,32.9722,32.9137,32.9283,1996300.0
2011-02-24 15:40:00,44.99,45.01,44.95,44.96,3391800.0,32.921,32.9356,32.8917,32.899,3391800.0
2011-02-24 15:50:00,44.96,45.0,44.92,44.98,5486700.0,32.899,32.9283,32.8698,32.9137,5486700.0
2011-02-25 09:30:00,45.39,45.4,45.34,45.35,2517500.0,33.2137,33.221,33.1771,33.1844,2517500.0
2011-02-25 09:40:00,45.35,45.36,45.31,45.32,1397100.0,33.1844,33.1917,33.1551,33.1625,1397100.0
2011-02-25 09:50:00,45.31,45.47,45.29,45.47,2167900.0,33.1551,33.2722,33.1405,33.2722,2167900.0
2011-02-25 10:00:00,45.47,45.59,45.46,45.58,3673800.0,33.2722,33.36,33.2649,33.3527,3673800.0
2011-02-25 10:10:00,45.58,45.59,45.48,45.49,1629900.0,33.3527,33.36,33.2795,33.2869,1629900.0
2011-02-25 10:20:00,45.49,45.55,45.48,45.48,1460700.0,33.2869,33.3308,33.2795,33.2795,1460700.0
2011-02-25 10:30:00,45.49,45.57,45.43,45.56,2142400.0,33.2869,33.3454,33.243,33.3381,2142400.0
2011-02-25 10:40:00,45.56,45.58,45.49,45.57,1416200.0,33.3381,33.3527,33.2869,33.3454,1416200.0
2011-02-25 10:50:00,45.57,45.6,45.52,45.53,2297400.0,33.3454,33.3674,33.3088,33.3161,2297400.0
2011-02-25 11:00:00,45.53,45.53,45.45,45.47,879600.0,33.3161,33.3161,33.2576,33.2722,879600.0
2011-02-25 11:10:00,45.47,45.51,45.46,45.46,700900.0,33.2722,33.3015,33.2649,33.2649,700900.0
2011-02-25 11:20:00,45.47,45.47,45.31,45.32,1784700.0,33.2722,33.2722,33.1551,33.1625,1784700.0
2011-02-25 11:30:00,45.31,45.35,45.28,45.3,2209300.0,33.1551,33.1844,33.1332,33.1478,2209300.0
2011-02-25 11:40:00,45.3,45.3,45.18,45.2,1805100.0,33.1478,33.1478,33.06,33.0747,1805100.0
2011-02-25 11:50:00,45.2,45.3,45.18,45.29,717100.0,33.0747,33.1478,33.06,33.1405,717100.0
2011-02-25 12:00:00,45.29,45.32,45.28,45.32,440800.0,33.1405,33.1625,33.1332,33.1625,440800.0
2011-02-25 12:10:00,45.31,45.33,45.29,45.32,456700.0,33.1551,33.1698,33.1405,33.1625,456700.0
2011-02-25 12:20:00,45.32,45.44,45.31,45.4,1178600.0,33.1625,33.2503,33.1551,33.221,1178600.0
2011-02-25 12:30:00,45.41,45.41,45.37,45.4,609700.0,33.2283,33.2283,33.1991,33.221,609700.0
2011-02-25 12:40:00,45.4,45.43,45.38,45.43,291900.0,33.221,33.243,33.2064,33.243,291900.0
2011-02-25 12:50:00,45.43,45.43,45.38,45.39,565100.0,33.243,33.243,33.2064,33.2137,565100.0
2011-02-25 13:00:00,45.38,45.41,45.36,45.4,701900.0,33.2064,33.2283,33.1917,33.221,701900.0
2011-02-25 13:10:00,45.4,45.45,45.38,45.45,596400.0,33.221,33.2576,33.2064,33.2576,596400.0
2011-02-25 13:20:00,45.45,45.45,45.43,45.44,180500.0,33.2576,33.2576,33.243,33.2503,180500.0
2011-02-25 13:30:00,45.43,45.44,45.38,45.39,672100.0,33.243,33.2503,33.2064,33.2137,672100.0
2011-02-25 13:40:00,45.4,45.42,45.38,45.4,525000.0,33.221,33.2356,33.2064,33.221,525000.0
2011-02-25 13:50:00,45.4,45.41,45.38,45.4,803700.0,33.221,33.2283,33.2064,33.221,803700.0
2011-02-25 14:00:00,45.41,45.45,45.38,45.45,695800.0,33.2283,33.2576,33.2064,33.2576,695800.0
2011-02-25 14:10:00,45.45,45.48,45.42,45.42,1164900.0,33.2576,33.2795,33.2356,33.2356,1164900.0
2011-02-25 14:20:00,45.42,45.48,45.42,45.45,1784900.0,33.2356,33.2795,33.2356,33.2576,1784900.0
2011-02-25 14:30:00,45.45,45.49,45.45,45.47,494400.0,33.2576,33.2869,33.2576,33.2722,494400.0
2011-02-25 14:40:00,45.47,45.49,45.45,45.47,871400.0,33.2722,33.2869,33.2576,33.2722,871400.0
2011-02-25 14:50:00,45.48,45.48,45.45,45.47,428500.0,33.2795,33.2795,33.2576,33.2722,428500.0
2011-02-25 15:00:00,45.46,45.47,45.45,45.45,351200.0,33.2649,33.2722,33.2576,33.2576,351200.0
2011-02-25 15:10:00,45.45,45.47,45.44,45.45,1316900.0,33.2576,33.2722,33.2503,33.2576,1316900.0
2011-02-25 15:20:00,45.45,45.45,45.41,45.43,1954500.0,33.2576,33.2576,33.2283,33.243,1954500.0
2011-02-25 15:30:00,45.43,45.43,45.39,45.4,1217000.0,33.243,33.243,33.2137,33.221,1217000.0
2011-02-25 15:40:00,45.4,45.47,45.37,45.47,1512000.0,33.221,33.2722,33.1991,33.2722,1512000.0
2011-02-25 15:50:00,45.47,45.53,45.46,45.52,4856100.0,33.2722,33.3161,33.2649,33.3088,4856100.0
2011-02-28 09:30:00,45.7,45.83,45.64,45.8,6209600.0,33.4405,33.5357,33.3966,33.5137,6209600.0
2011-02-28 09:40:00,45.8,45.85,45.77,45.83,2053100.0,33.5137,33.5503,33.4917,33.5357,2053100.0
2011-02-28 09:50:00,45.83,45.86,45.79,45.81,1203900.0,33.5357,33.5576,33.5064,33.521,1203900.0
2011-02-28 10:00:00,45.81,45.9,45.8,45.85,1755300.0,33.521,33.5869,33.5137,33.5503,1755300.0
2011-02-28 10:10:00,45.85,45.91,45.82,45.9,997300.0,33.5503,33.5942,33.5283,33.5869,997300.0
2011-02-28 10:20:00,45.9,45.94,45.89,45.91,1466800.0,33.5869,33.6161,33.5796,33.5942,1466800.0
2011-02-28 10:30:00,45.9,45.91,45.79,45.8,2940400.0,33.5869,33.5942,33.5064,33.5137,2940400.0
2011-02-28 10:40:00,45.8,45.82,45.77,45.81,644700.0,33.5137,33.5283,33.4917,33.521,644700.0
2011-02-28 10:50:00,45.81,45.85,45.79,45.85,566700.0,33.521,33.5503,33.5064,33.5503,566700.0
2011-02-28 11:00:00,45.85,45.87,45.82,45.84,533000.0,33.5503,33.5649,33.5283,33.543,533000.0
2011-02-28 11:10:00,45.84,45.86,45.78,45.79,654900.0,33.543,33.5576,33.4991,33.5064,654900.0
2011-02-28 11:20:00,45.78,45.8,45.71,45.71,746800.0,33.4991,33.5137,33.4478,33.4478,746800.0
2011-02-28 11:30:00,45.71,45.71,45.66,45.69,1034800.0,33.4478,33.4478,33.4113,33.4332,1034800.0
2011-02-28 11:40:00,45.7,45.74,45.69,45.74,524700.0,33.4405,33.4698,33.4332,33.4698,524700.0
2011-02-28 11:50:00,45.74,45.78,45.73,45.73,601900.0,33.4698,33.4991,33.4625,33.4625,601900.0
2011-02-28 12:00:00,45.73,45.74,45.71,45.72,537400.0,33.4625,33.4698,33.4478,33.4552,537400.0
2011-02-28 12:10:00,45.73,45.75,45.71,45.74,1677300.0,33.4625,33.4771,33.4478,33.4698,1677300.0
2011-02-28 12:20:00,45.75,45.75,45.72,45.74,516100.0,33.4771,33.4771,33.4552,33.4698,516100.0
2011-02-28 12:30:00,45.75,45.79,45.74,45.77,297800.0,33.4771,33.5064,33.4698,33.4917,297800.0
2011-02-28 12:40:00,45.77,45.8,45.76,45.76,1700000.0,33.4917,33.5137,33.4844,33.4844,1700000.0
2011-02-28 12:50:00,45.76,45.79,45.7,45.73,956300.0,33.4844,33.5064,33.4405,33.4625,956300.0
2011-02-28 13:00:00,45.72,45.73,45.69,45.73,976700.0,33.4552,33.4625,33.4332,33.4625,976700.0
2011-02-28 13:10:00,45.73,45.76,45.72,45.73,452200.0,33.4625,33.4844,33.4552,33.4625,452200.0
2011-02-28 13:20:00,45.72,45.73,45.65,45.65,751700.0,33.4552,33.4625,33.4039,33.4039,751700.0
2011-02-28 13:30:00,45.66,45.68,45.63,45.64,987000.0,33.4113,33.4259,33.3893,33.3966,987000.0
2011-02-28 13:40:00,45.65,45.65,45.57,45.59,810000.0,33.4039,33.4039,33.3454,33.36,810000.0
2011-02-28 13:50:00,45.59,45.62,45.57,45.57,343100.0,33.36,33.382,33.3454,33.3454,343100.0
2011-02-28 14:00:00,45.57,45.58,45.52,45.57,656300.0,33.3454,33.3527,33.3088,33.3454,656300.0
2011-02-28 14:10:00,45.57,45.63,45.55,45.6,448100.0,33.3454,33.3893,33.3308,33.3674,448100.0
2011-02-28 14:20:00,45.61,45.63,45.58,45.63,575300.0,33.3747,33.3893,33.3527,33.3893,575300.0
2011-02-28 14:30:00,45.63,45.65,45.61,45.63,224600.0,33.3893,33.4039,33.3747,33.3893,224600.0
2011-02-28 14:40:00,45.63,45.63,45.6,45.61,211900.0,33.3893,33.3893,33.3674,33.3747,211900.0
2011-02-28 14:50:00,45.61,45.67,45.58,45.67,534800.0,33.3747,33.4186,33.3527,33.4186,534800.0
2011-02-28 15:00:00,45.66,45.67,45.6,45.62,269000.0,33.4113,33.4186,33.3674,33.382,269000.0
2011-02-28 15:10:00,45.62,45.67,45.62,45.66,420400.0,33.382,33.4186,33.382,33.4113,420400.0
2011-02-28 15:20:00,45.67,45.71,45.66,45.7,1459700.0,33.4186,33.4478,33.4113,33.4405,1459700.0
2011-02-28 15:30:00,45.7,45.78,45.7,45.78,592100.0,33.4405,33.4991,33.4405,33.4991,592100.0
2011-02-28 15:40:00,45.77,45.78,45.72,45.74,1533600.0,33.4917,33.4991,33.4552,33.4698,1533600.0
2011-02-28 15:50:00,45.74,45.8,45.73,45.8,3637400.0,33.4698,33.5137,33.4625,33.5137,3637400.0
2011-03-01 09:30:00,46.09,46.14,45.93,45.97,2893700.0,33.7259,33.7625,33.6088,33.6381,2893700.0
2011-03-01 09:40:00,45.97,45.98,45.86,45.94,1740800.0,33.6381,33.6454,33.5576,33.6161,1740800.0
2011-03-01 09:50:00,45.94,45.96,45.86,45.89,800000.0,33.6161,33.6308,33.5576,33.5796,800000.0
2011-03-01 10:00:00,45.88,45.95,45.76,45.79,1739100.0,33.5722,33.6235,33.4844,33.5064,1739100.0
2011-03-01 10:10:00,45.78,45.79,45.63,45.63,2410600.0,33.4991,33.5064,33.3893,33.3893,2410600.0
2011-03-01 10:20:00,45.64,45.69,45.53,45.53,3539500.0,33.3966,33.4332,33.3161,33.3161,3539500.0
2011-03-01 10:30:00,45.53,45.58,45.48,45.56,1717200.0,33.3161,33.3527,33.2795,33.3381,1717200.0
2011-03-01 10:40:00,45.56,45.68,45.56,45.64,1315400.0,33.3381,33.4259,33.3381,33.3966,1315400.0
2011-03-01 10:50:00,45.64,45.76,45.63,45.75,1162300.0,33.3966,33.4844,33.3893,33.4771,1162300.0
2011-03-01 11:00:00,45.74,45.81,45.72,45.76,972800.0,33.4698,33.521,33.4552,33.4844,972800.0
2011-03-01 11:10:00,45.75,45.81,45.74,45.77,1301100.0,33.4771,33.521,33.4698,33.4917,1301100.0
2011-03-01 11:20:00,45.77,45.79,45.65,45.65,719500.0,33.4917,33.5064,33.4039,33.4039,719500.0
2011-03-01 11:30:00,45.65,45.69,45.63,45.64,1102300.0,33.4039,33.4332,33.3893,33.3966,1102300.0
2011-03-01 11:40:00,45.64,45.68,45.61,45.62,514600.0,33.3966,33.4259,33.3747,33.382,514600.0
2011-03-01 11:50:00,45.61,45.65,45.53,45.54,1977500.0,33.3747,33.4039,33.3161,33.3234,1977500.0
2011-03-01 12:00:00,45.54,45.55,45.48,45.55,1512500.0,33.3234,33.3308,33.2795,33.3308,1512500.0
2011-03-01 12:10:00,45.54,45.56,45.49,45.51,1083800.0,33.3234,33.3381,33.2869,33.3015,1083800.0
2011-03-01 12:20:00,45.51,45.53,45.44,45.45,869600.0,33.3015,33.3161,33.2503,33.2576,869600.0
2011-03-01 12:30:00,45.46,45.51,45.44,45.49,616000.0,33.2649,33.3015,33.2503,33.2869,616000.0
2011-03-01 12:40:00,45.5,45.56,45.5,45.53,389400.0,33.2942,33.3381,33.2942,33.3161,389400.0
2011-03-01 12:50:00,45.53,45.55,45.49,45.5,481100.0,33.3161,33.3308,33.2869,33.2942,481100.0
2011-03-01 13:00:00,45.51,45.51,45.42,45.47,412400.0,33.3015,33.3015,33.2356,33.2722,412400.0
2011-03-01 13:10:00,45.47,45.53,45.46,45.48,763900.0,33.2722,33.3161,33.2649,33.2795,763900.0
2011-03-01 13:20:00,45.48,45.51,45.37,45.4,1706400.0,33.2795,33.3015,33.1991,33.221,1706400.0
2011-03-01 13:30:00,45.4,45.43,45.38,45.42,2326200.0,33.221,33.243,33.2064,33.2356,2326200.0
2011-03-01 13:40:00,45.41,45.43,45.37,45.39,1160700.0,33.2283,33.243,33.1991,33.2137,1160700.0
2011-03-01 13:50:00,45.39,45.48,45.35,45.44,1925100.0,33.2137,33.2795,33.1844,33.2503,1925100.0
2011-03-01 14:00:00,45.45,45.45,45.3,45.35,1100500.0,33.2576,33.2576,33.1478,33.1844,1100500.0
2011-03-01 14:10:00,45.35,45.4,45.3,45.39,1875100.0,33.1844,33.221,33.1478,33.2137,1875100.0
2011-03-01 14:20:00,45.39,45.4,45.25,45.26,1529400.0,33.2137,33.221,33.1112,33.1186,1529400.0
2011-03-01 14:30:00,45.26,45.3,45.23,45.24,1538800.0,33.1186,33.1478,33.0966,33.1039,1538800.0
2011-03-01 14:40:00,45.24,45.31,45.24,45.31,1137200.0,33.1039,33.1551,33.1039,33.1551,1137200.0
2011-03-01 14:50:00,45.3,45.37,45.29,45.29,1109300.0,33.1478,33.1991,33.1405,33.1405,1109300.0
2011-03-01 15:00:00,45.3,45.35,45.25,45.26,818300.0,33.1478,33.1844,33.1112,33.1186,818300.0
2011-03-01 15:10:00,45.26,45.38,45.25,45.38,1884200.0,33.1186,33.2064,33.1112,33.2064,1884200.0
2011-03-01 15:20:00,45.38,45.4,45.32,45.34,795400.0,33.2064,33.221,33.1625,33.1771,795400.0
2011-03-01 15:30:00,45.34,45.42,45.34,45.39,2310900.0,33.1771,33.2356,33.1771,33.2137,2310900.0
2011-03-01 15:40:00,45.38,45.41,45.27,45.31,2228800.0,33.2064,33.2283,33.1259,33.1551,2228800.0
2011-03-01 15:50:00,45.32,45.36,45.29,45.31,7678400.0,33.1625,33.1917,33.1405,33.1551,7678400.0
2011-03-02 09:30:00,45.44,45.63,45.44,45.62,3101100.0,33.2503,33.3893,33.2503,33.382,3101100.0
2011-03-02 09:40:00,45.63,45.75,45.62,45.68,2232600.0,33.3893,33.4771,33.382,33.4259,2232600.0
2011-03-02 09:50:00,45.68,45.78,45.66,45.77,1231300.0,33.4259,33.4991,33.4113,33.4917,1231300.0
2011-03-02 10:00:00,45.77,45.84,45.71,45.72,1876400.0,33.4917,33.543,33.4478,33.4552,1876400.0
2011-03-02 10:10:00,45.72,45.79,45.67,45.77,1577400.0,33.4552,33.5064,33.4186,33.4917,1577400.0
2011-03-02 10:20:00,45.79,45.81,45.69,45.73,1094000.0,33.5064,33.521,33.4332,33.4625,1094000.0
2011-03-02 10:30:00,45.73,45.91,45.7,45.9,1967700.0,33.4625,33.5942,33.4405,33.5869,1967700.0
2011-03-02 10:40:00,45.91,45.97,45.9,45.95,1573900.0,33.5942,33.6381,33.5869,33.6235,1573900.0
2011-03-02 10:50:00,45.95,45.98,45.92,45.93,1426700.0,33.6235,33.6454,33.6015,33.6088,1426700.0
2011-03-02 11:00:00,45.93,46.02,45.91,46.01,2723500.0,33.6088,33.6747,33.5942,33.6674,2723500.0
2011-03-02 11:10:00,46.0,46.02,45.95,45.96,2031300.0,33.66,33.6747,33.6235,33.6308,2031300.0
2011-03-02 11:20:00,45.95,45.99,45.9,45.9,1650300.0,33.6235,33.6527,33.5869,33.5869,1650300.0
2011-03-02 11:30:00,45.9,45.91,45.81,45.82,1672300.0,33.5869,33.5942,33.521,33.5283,1672300.0
2011-03-02 11:40:00,45.82,45.85,45.72,45.75,1600700.0,33.5283,33.5503,33.4552,33.4771,1600700.0
2011-03-02 11:50:00,45.75,45.77,45.68,45.69,2031100.0,33.4771,33.4917,33.4259,33.4332,2031100.0
2011-03-02 12:00:00,45.68,45.72,45.61,45.69,1124800.0,33.4259,33.4552,33.3747,33.4332,1124800.0
2011-03-02 12:10:00,45.69,45.75,45.65,45.7,992500.0,33.4332,33.4771,33.4039,33.4405,992500.0
2011-03-02 12:20:00,45.7,45.77,45.69,45.75,892700.0,33.4405,33.4917,33.4332,33.4771,892700.0
2011-03-02 12:30:00,45.75,45.82,45.74,45.8,910200.0,33.4771,33.5283,33.4698,33.5137,910200.0
2011-03-02 12:40:00,45.75,45.86,45.75,45.85,861100.0,33.4771,33.5576,33.4771,33.5503,861100.0
2011-03-02 12:50:00,45.86,45.87,45.79,45.8,672500.0,33.5576,33.5649,33.5064,33.5137,672500.0
2011-03-02 13:00:00,45.8,45.87,45.78,45.8,406500.0,33.5137,33.5649,33.4991,33.5137,406500.0
2011-03-02 13:10:00,45.79,45.81,45.75,45.77,934700.0,33.5064,33.521,33.4771,33.4917,934700.0
2011-03-02 13:20:00,45.76,45.84,45.76,45.82,511700.0,33.4844,33.543,33.4844,33.5283,511700.0
2011-03-02 13:30:00,45.81,45.83,45.78,45.8,446500.0,33.521,33.5357,33.4991,33.5137,446500.0
2011-03-02 13:40:00,45.8,45.8,45.72,45.77,462300.0,33.5137,33.5137,33.4552,33.4917,462300.0
2011-03-02 13:50:00,45.77,45.8,45.72,45.76,452200.0,33.4917,33.5137,33.4552,33.4844,452200.0
2011-03-02 14:00:00,45.77,45.83,45.69,45.8,864500.0,33.4917,33.5357,33.4332,33.5137,864500.0
2011-03-02 14:10:00,45.8,45.89,45.8,45.83,850500.0,33.5137,33.5796,33.5137,33.5357,850500.0
2011-03-02 14:20:00,45.83,45.88,45.77,45.8,644600.0,33.5357,33.5722,33.4917,33.5137,644600.0
2011-03-02 14:30:00,45.8,45.9,45.78,45.87,857400.0,33.5137,33.5869,33.4991,33.5649,857400.0
2011-03-02 14:40:00,45.87,45.95,45.87,45.89,800300.0,33.5649,33.6235,33.5649,33.5796,800300.0
2011-03-02 14:50:00,45.89,45.92,45.86,45.88,529200.0,33.5796,33.6015,33.5576,33.5722,529200.0
2011-03-02 15:00:00,45.87,45.95,45.87,45.92,1293600.0,33.5649,33.6235,33.5649,33.6015,1293600.0
2011-03-02 15:10:00,45.93,45.93,45.87,45.89,585500.0,33.6088,33.6088,33.5649,33.5796,585500.0
2011-03-02 15:20:00,45.89,45.93,45.87,45.87,743700.0,33.5796,33.6088,33.5649,33.5649,743700.0
2011-03-02 15:30:00,45.87,45.88,45.83,45.87,689900.0,33.5649,33.5722,33.5357,33.5649,689900.0
2011-03-02 15:40:00,45.87,45.9,45.85,45.89,1589800.0,33.5649,33.5869,33.5503,33.5796,1589800.0
2011-03-02 15:50:00,45.9,45.94,45.86,45.94,5696400.0,33.5869,33.6161,33.5576,33.6161,5696400.0
2011-03-03 09:30:00,46.52,46.64,46.5,46.57,3528500.0,34.0406,34.1284,34.0259,34.0771,3528500.0
2011-03-03 09:40:00,46.58,46.63,46.56,46.59,3771900.0,34.0845,34.121,34.0698,34.0918,3771900.0
2011-03-03 09:50:00,46.58,46.61,46.54,46.56,1834100.0,34.0845,34.1064,34.0552,34.0698,1834100.0
2011-03-03 10:00:00,46.56,46.58,46.44,46.47,2126900.0,34.0698,34.0845,33.982,34.004,2126900.0
2011-03-03 10:10:00,46.47,46.61,46.46,46.57,3100400.0,34.004,34.1064,33.9966,34.0771,3100400.0
2011-03-03 10:20:00,46.57,46.58,46.46,46.47,1023000.0,34.0771,34.0845,33.9966,34.004,1023000.0
2011-03-03 10:30:00,46.46,46.5,46.43,46.47,1125100.0,33.9966,34.0259,33.9747,34.004,1125100.0
2011-03-03 10:40:00,46.48,46.66,46.48,46.61,1911000.0,34.0113,34.143,34.0113,34.1064,1911000.0
2011-03-03 10:50:00,46.61,46.63,46.57,46.6,979300.0,34.1064,34.121,34.0771,34.0991,979300.0
2011-03-03 11:00:00,46.6,46.64,46.58,46.64,1031900.0,34.0991,34.1284,34.0845,34.1284,1031900.0
2011-03-03 11:10:00,46.64,46.65,46.58,46.61,1009400.0,34.1284,34.1357,34.0845,34.1064,1009400.0
2011-03-03 11:20:00,46.61,46.61,46.53,46.53,1226000.0,34.1064,34.1064,34.0479,34.0479,1226000.0
2011-03-03 11:30:00,46.53,46.58,46.52,46.53,474600.0,34.0479,34.0845,34.0406,34.0479,474600.0
2011-03-03 11:40:00,46.53,46.6,46.53,46.59,465800.0,34.0479,34.0991,34.0479,34.0918,465800.0
2011-03-03 11:50:00,46.59,46.69,46.58,46.68,1021600.0,34.0918,34.1649,34.0845,34.1576,1021600.0
2011-03-03 12:00:00,46.68,46.7,46.65,46.66,545200.0,34.1576,34.1723,34.1357,34.143,545200.0
2011-03-03 12:10:00,46.66,46.67,46.64,46.66,218200.0,34.143,34.1503,34.1284,34.143,218200.0
2011-03-03 12:20:00,46.66,46.68,46.64,46.68,1661400.0,34.143,34.1576,34.1284,34.1576,1661400.0
2011-03-03 12:30:00,46.67,46.68,46.64,46.68,577700.0,34.1503,34.1576,34.1284,34.1576,577700.0
2011-03-03 12:40:00,46.68,46.7,46.65,46.69,690100.0,34.1576,34.1723,34.1357,34.1649,690100.0
2011-03-03 12:50:00,46.69,46.7,46.67,46.67,502200.0,34.1649,34.1723,34.1503,34.1503,502200.0
2011-03-03 13:00:00,46.67,46.68,46.66,46.67,170400.0,34.1503,34.1576,34.143,34.1503,170400.0
2011-03-03 13:10:00,46.68,46.7,46.67,46.69,299100.0,34.1576,34.1723,34.1503,34.1649,299100.0
2011-03-03 13:20:00,46.68,46.73,46.67,46.69,565800.0,34.1576,34.1942,34.1503,34.1649,565800.0
2011-03-03 13:30:00,46.69,46.72,46.68,46.7,265100.0,34.1649,34.1869,34.1576,34.1723,265100.0
2011-03-03 13:40:00,46.7,46.74,46.7,46.73,407900.0,34.1723,34.2015,34.1723,34.1942,407900.0
2011-03-03 13:50:00,46.73,46.76,46.72,46.74,725800.0,34.1942,34.2162,34.1869,34.2015,725800.0
2011-03-03 14:00:00,46.74,46.78,46.73,46.73,332500.0,34.2015,34.2308,34.1942,34.1942,332500.0
2011-03-03 14:10:00,46.73,46.85,46.73,46.8,1505300.0,34.1942,34.282,34.1942,34.2454,1505300.0
2011-03-03 14:20:00,46.8,46.82,46.77,46.8,1100400.0,34.2454,34.2601,34.2235,34.2454,1100400.0
2011-03-03 14:30:00,46.81,46.85,46.79,46.84,1601400.0,34.2528,34.282,34.2381,34.2747,1601400.0
2011-03-03 14:40:00,46.84,46.85,46.82,46.82,650700.0,34.2747,34.282,34.2601,34.2601,650700.0
2011-03-03 14:50:00,46.82,46.92,46.82,46.9,1411200.0,34.2601,34.3332,34.2601,34.3186,1411200.0
2011-03-03 15:00:00,46.9,46.93,46.86,46.87,1493600.0,34.3186,34.3406,34.2893,34.2967,1493600.0
2011-03-03 15:10:00,46.88,46.88,46.81,46.82,1082200.0,34.304,34.304,34.2528,34.2601,1082200.0
2011-03-03 15:20:00,46.82,46.83,46.8,46.81,646900.0,34.2601,34.2674,34.2454,34.2528,646900.0
2011-03-03 15:30:00,46.81,46.82,46.78,46.8,1020700.0,34.2528,34.2601,34.2308,34.2454,1020700.0
2011-03-03 15:40:00,46.8,46.85,46.8,46.85,2547300.0,34.2454,34.282,34.2454,34.282,2547300.0
2011-03-03 15:50:00,46.85,46.9,46.84,46.86,6082400.0,34.282,34.3186,34.2747,34.2893,6082400.0
2011-03-04 09:30:00,46.92,47.15,46.9,47.07,4432300.0,34.3332,34.5015,34.3186,34.443,4432300.0
2011-03-04 09:40:00,47.06,47.12,46.96,46.96,3329400.0,34.4357,34.4796,34.3625,34.3625,3329400.0
2011-03-04 09:50:00,46.96,46.97,46.9,46.92,1576000.0,34.3625,34.3698,34.3186,34.3332,1576000.0
2011-03-04 10:00:00,46.92,46.97,46.73,46.74,2090900.0,34.3332,34.3698,34.1942,34.2015,2090900.0
2011-03-04 10:10:00,46.74,46.75,46.62,46.63,2396000.0,34.2015,34.2089,34.1137,34.121,2396000.0
2011-03-04 10:20:00,46.63,46.67,46.51,46.66,2734200.0,34.121,34.1503,34.0332,34.143,2734200.0
2011-03-04 10:30:00,46.67,46.73,46.63,46.7,2046800.0,34.1503,34.1942,34.121,34.1723,2046800.0
2011-03-04 10:40:00,46.71,46.74,46.66,46.68,912700.0,34.1796,34.2015,34.143,34.1576,912700.0
2011-03-04 10:50:00,46.69,46.78,46.69,46.77,658600.0,34.1649,34.2308,34.1649,34.2235,658600.0
2011-03-04 11:00:00,46.77,46.8,46.68,46.7,630400.0,34.2235,34.2454,34.1576,34.1723,630400.0
2011-03-04 11:10:00,46.71,46.74,46.67,46.7,796000.0,34.1796,34.2015,34.1503,34.1723,796000.0
2011-03-04 11:20:00,46.7,46.73,46.68,46.7,608500.0,34.1723,34.1942,34.1576,34.1723,608500.0
2011-03-04 11:30:00,46.71,46.81,46.65,46.8,1677700.0,34.1796,34.2528,34.1357,34.2454,1677700.0
2011-03-04 11:40:00,46.81,46.83,46.77,46.77,884100.0,34.2528,34.2674,34.2235,34.2235,884100.0
2011-03-04 11:50:00,46.78,46.8,46.67,46.7,649300.0,34.2308,34.2454,34.1503,34.1723,649300.0
2011-03-04 12:00:00,46.69,46.71,46.64,46.66,870500.0,34.1649,34.1796,34.1284,34.143,870500.0
2011-03-04 12:10:00,46.66,46.66,46.57,46.6,873900.0,34.143,34.143,34.0771,34.0991,873900.0
2011-03-04 12:20:00,46.6,46.61,46.47,46.51,1465600.0,34.0991,34.1064,34.004,34.0332,1465600.0
2011-03-04 12:30:00,46.51,46.57,46.48,46.57,775700.0,34.0332,34.0771,34.0113,34.0771,775700.0
2011-03-04 12:40:00,46.57,46.63,46.55,46.63,491400.0,34.0771,34.121,34.0625,34.121,491400.0
2011-03-04 12:50:00,46.63,46.64,46.58,46.6,342800.0,34.121,34.1284,34.0845,34.0991,342800.0
2011-03-04 13:00:00,46.6,46.67,46.6,46.65,510500.0,34.0991,34.1503,34.0991,34.1357,510500.0
2011-03-04 13:10:00,46.65,46.67,46.56,46.59,630700.0,34.1357,34.1503,34.0698,34.0918,630700.0
2011-03-04 13:20:00,46.58,46.64,46.58,46.62,386600.0,34.0845,34.1284,34.0845,34.1137,386600.0
2011-03-04 13:30:00,46.61,46.67,46.6,46.66,410600.0,34.1064,34.1503,34.0991,34.143,410600.0
2011-03-04 13:40:00,46.67,46.67,46.58,46.59,488800.0,34.1503,34.1503,34.0845,34.0918,488800.0
2011-03-04 13:50:00,46.59,46.65,46.55,46.63,374900.0,34.0918,34.1357,34.0625,34.121,374900.0
2011-03-04 14:00:00,46.63,46.63,46.58,46.59,493900.0,34.121,34.121,34.0845,34.0918,493900.0
2011-03-04 14:10:00,46.58,46.64,46.58,46.64,720400.0,34.0845,34.1284,34.0845,34.1284,720400.0
2011-03-04 14:20:00,46.63,46.69,46.62,46.67,551300.0,34.121,34.1649,34.1137,34.1503,551300.0
2011-03-04 14:30:00,46.68,46.7,46.66,46.68,516400.0,34.1576,34.1723,34.143,34.1576,516400.0
2011-03-04 14:40:00,46.69,46.72,46.68,46.7,538400.0,34.1649,34.1869,34.1576,34.1723,538400.0
2011-03-04 14:50:00,46.7,46.79,46.69,46.79,1109400.0,34.1723,34.2381,34.1649,34.2381,1109400.0
2011-03-04 15:00:00,46.79,46.86,46.78,46.8,1192800.0,34.2381,34.2893,34.2308,34.2454,1192800.0
2011-03-04 15:10:00,46.79,46.82,46.73,46.75,744800.0,34.2381,34.2601,34.1942,34.2089,744800.0
2011-03-04 15:20:00,46.74,46.75,46.65,46.69,1215500.0,34.2015,34.2089,34.1357,34.1649,1215500.0
2011-03-04 15:30:00,46.69,46.72,46.62,46.72,1783800.0,34.1649,34.1869,34.1137,34.1869,1783800.0
2011-03-04 15:40:00,46.72,46.89,46.71,46.86,3016100.0,34.1869,34.3113,34.1796,34.2893,3016100.0
2011-03-04 15:50:00,46.87,47.0,46.87,46.88,8129400.0,34.2967,34.3918,34.2967,34.304,8129400.0
2011-03-07 09:30:00,46.98,47.01,46.87,46.99,1230100.0,34.3772,34.3991,34.2967,34.3845,1230100.0
2011-03-07 09:40:00,46.98,47.01,46.94,46.97,1363000.0,34.3772,34.3991,34.3479,34.3698,1363000.0
2011-03-07 09:50:00,46.97,47.01,46.85,46.92,1037900.0,34.3698,34.3991,34.282,34.3332,1037900.0
2011-03-07 10:00:00,46.91,46.97,46.8,46.82,922800.0,34.3259,34.3698,34.2454,34.2601,922800.0
2011-03-07 10:10:00,46.81,46.84,46.73,46.75,893400.0,34.2528,34.2747,34.1942,34.2089,893400.0
2011-03-07 10:20:00,46.74,46.81,46.73,46.79,607700.0,34.2015,34.2528,34.1942,34.2381,607700.0
2011-03-07 10:30:00,46.79,46.81,46.65,46.65,1089000.0,34.2381,34.2528,34.1357,34.1357,1089000.0
2011-03-07 10:40:00,46.65,46.66,46.52,46.57,1581200.0,34.1357,34.143,34.0406,34.0771,1581200.0
2011-03-07 10:50:00,46.57,46.61,46.49,46.54,790500.0,34.0771,34.1064,34.0186,34.0552,790500.0
2011-03-07 11:00:00,46.54,46.54,46.4,46.47,1776400.0,34.0552,34.0552,33.9527,34.004,1776400.0
2011-03-07 11:10:00,46.47,46.5,46.4,46.49,509200.0,34.004,34.0259,33.9527,34.0186,509200.0
2011-03-07 11:20:00,46.48,46.5,46.45,46.47,1145300.0,34.0113,34.0259,33.9893,34.004,1145300.0
2011-03-07 11:30:00,46.48,46.48,46.38,46.46,999000.0,34.0113,34.0113,33.9381,33.9966,999000.0
2011-03-07 11:40:00,46.45,46.46,46.29,46.31,877300.0,33.9893,33.9966,33.8723,33.8869,877300.0
2011-03-07 11:50:00,46.3,46.34,46.26,46.31,905000.0,33.8796,33.9088,33.8503,33.8869,905000.0
2011-03-07 12:00:00,46.3,46.33,46.25,46.32,884500.0,33.8796,33.9015,33.843,33.8942,884500.0
2011-03-07 12:10:00,46.32,46.34,46.3,46.31,771100.0,33.8942,33.9088,33.8796,33.8869,771100.0
2011-03-07 12:20:00,46.32,46.33,46.25,46.25,724700.0,33.8942,33.9015,33.843,33.843,724700.0
2011-03-07 12:30:00,46.25,46.3,46.22,46.26,609100.0,33.843,33.8796,33.821,33.8503,609100.0
2011-03-07 12:40:00,46.25,46.27,46.2,46.2,441300.0,33.843,33.8576,33.8064,33.8064,441300.0
2011-03-07 12:50:00,46.21,46.22,46.12,46.15,1279100.0,33.8137,33.821,33.7479,33.7698,1279100.0
2011-03-07 13:00:00,46.15,46.16,46.1,46.12,792600.0,33.7698,33.7771,33.7332,33.7479,792600.0
2011-03-07 13:10:00,46.11,46.21,46.06,46.2,862400.0,33.7405,33.8137,33.704,33.8064,862400.0
2011-03-07 13:20:00,46.2,46.21,46.12,46.15,601200.0,33.8064,33.8137,33.7479,33.7698,601200.0
2011-03-07 13:30:00,46.14,46.18,46.09,46.17,412800.0,33.7625,33.7918,33.7259,33.7844,412800.0
2011-03-07 13:40:00,46.17,46.22,46.13,46.2,488100.0,33.7844,33.821,33.7552,33.8064,488100.0
2011-03-07 13:50:00,46.19,46.2,46.12,46.14,804800.0,33.7991,33.8064,33.7479,33.7625,804800.0
2011-03-07 14:00:00,46.15,46.21,46.13,46.16,1128200.0,33.7698,33.8137,33.7552,33.7771,1128200.0
2011-03-07 14:10:00,46.16,46.24,46.09,46.24,1002500.0,33.7771,33.8357,33.7259,33.8357,1002500.0
2011-03-07 14:20:00,46.24,46.27,46.19,46.24,982400.0,33.8357,33.8576,33.7991,33.8357,982400.0
2011-03-07 14:30:00,46.23,46.28,46.2,46.25,1036200.0,33.8283,33.8649,33.8064,33.843,1036200.0
2011-03-07 14:40:00,46.25,46.29,46.2,46.26,399700.0,33.843,33.8723,33.8064,33.8503,399700.0
2011-03-07 14:50:00,46.27,46.3,46.22,46.27,286700.0,33.8576,33.8796,33.821,33.8576,286700.0
2011-03-07 15:00:00,46.27,46.27,46.16,46.23,1514400.0,33.8576,33.8576,33.7771,33.8283,1514400.0
2011-03-07 15:10:00,46.22,46.32,46.22,46.3,460400.0,33.821,33.8942,33.821,33.8796,460400.0
2011-03-07 15:20:00,46.29,46.33,46.23,46.3,1116300.0,33.8723,33.9015,33.8283,33.8796,1116300.0
2011-03-07 15:30:00,46.3,46.39,46.27,46.36,1632200.0,33.8796,33.9454,33.8576,33.9235,1632200.0
2011-03-07 15:40:00,46.35,46.39,46.29,46.3,1289100.0,33.9162,33.9454,33.8723,33.8796,1289100.0
2011-03-07 15:50:00,46.3,46.3,46.19,46.23,6292400.0,33.8796,33.8796,33.7991,33.8283,6292400.0
2011-03-08 09:30:00,46.65,46.66,46.4,46.43,1914400.0,34.1357,34.143,33.9527,33.9747,1914400.0
2011-03-08 09:40:00,46.42,46.47,46.3,46.35,2104200.0,33.9674,34.004,33.8796,33.9162,2104200.0
2011-03-08 09:50:00,46.34,46.54,46.31,46.53,2341600.0,33.9088,34.0552,33.8869,34.0479,2341600.0
2011-03-08 10:00:00,46.54,46.65,46.53,46.61,2054400.0,34.0552,34.1357,34.0479,34.1064,2054400.0
2011-03-08 10:10:00,46.61,46.82,46.59,46.81,2124200.0,34.1064,34.2601,34.0918,34.2528,2124200.0
2011-03-08 10:20:00,46.81,46.84,46.68,46.78,1966000.0,34.2528,34.2747,34.1576,34.2308,1966000.0
2011-03-08 10:30:00,46.78,46.82,46.71,46.78,1534400.0,34.2308,34.2601,34.1796,34.2308,1534400.0
2011-03-08 10:40:00,46.78,46.83,46.7,46.78,1957500.0,34.2308,34.2674,34.1723,34.2308,1957500.0
2011-03-08 10:50:00,46.79,46.88,46.77,46.86,2428600.0,34.2381,34.304,34.2235,34.2893,2428600.0
2011-03-08 11:00:00,46.86,46.87,46.8,46.84,2510600.0,34.2893,34.2967,34.2454,34.2747,2510600.0
2011-03-08 11:10:00,46.83,46.88,46.8,46.87,1724300.0,34.2674,34.304,34.2454,34.2967,1724300.0
2011-03-08 11:20:00,46.87,47.01,46.87,47.01,4340800.0,34.2967,34.3991,34.2967,34.3991,4340800.0
2011-03-08 11:30:00,47.02,47.03,46.98,46.98,1276100.0,34.4064,34.4137,34.3772,34.3772,1276100.0
2011-03-08 11:40:00,46.98,47.03,46.96,47.02,1187500.0,34.3772,34.4137,34.3625,34.4064,1187500.0
2011-03-08 11:50:00,47.03,47.12,47.01,47.09,2185700.0,34.4137,34.4796,34.3991,34.4576,2185700.0
2011-03-08 12:00:00,47.09,47.13,47.08,47.11,931300.0,34.4576,34.4869,34.4503,34.4723,931300.0
2011-03-08 12:10:00,47.11,47.13,47.07,47.08,1006200.0,34.4723,34.4869,34.443,34.4503,1006200.0
2011-03-08 12:20:00,47.07,47.1,47.06,47.07,631200.0,34.443,34.465,34.4357,34.443,631200.0
2011-03-08 12:30:00,47.07,47.08,47.02,47.03,494700.0,34.443,34.4503,34.4064,34.4137,494700.0
2011-03-08 12:40:00,47.02,47.04,46.96,46.97,553000.0,34.4064,34.4211,34.3625,34.3698,553000.0
2011-03-08 12:50:00,46.98,46.99,46.95,46.96,351500.0,34.3772,34.3845,34.3552,34.3625,351500.0
2011-03-08 13:00:00,46.96,47.01,46.95,47.01,464500.0,34.3625,34.3991,34.3552,34.3991,464500.0
2011-03-08 13:10:00,47.01,47.03,46.98,46.99,321000.0,34.3991,34.4137,34.3772,34.3845,321000.0
2011-03-08 13:20:00,47.0,47.02,46.99,47.01,232800.0,34.3918,34.4064,34.3845,34.3991,232800.0
2011-03-08 13:30:00,47.02,47.03,47.0,47.01,629400.0,34.4064,34.4137,34.3918,34.3991,629400.0
2011-03-08 13:40:00,47.0,47.01,46.96,46.99,779500.0,34.3918,34.3991,34.3625,34.3845,779500.0
2011-03-08 13:50:00,46.99,46.99,46.94,46.95,837200.0,34.3845,34.3845,34.3479,34.3552,837200.0
2011-03-08 14:00:00,46.95,46.97,46.84,46.85,782700.0,34.3552,34.3698,34.2747,34.282,782700.0
2011-03-08 14:10:00,46.85,46.88,46.81,46.87,641300.0,34.282,34.304,34.2528,34.2967,641300.0
2011-03-08 14:20:00,46.87,46.91,46.84,46.88,554700.0,34.2967,34.3259,34.2747,34.304,554700.0
2011-03-08 14:30:00,46.88,46.88,46.81,46.87,436500.0,34.304,34.304,34.2528,34.2967,436500.0
2011-03-08 14:40:00,46.88,46.97,46.87,46.94,671100.0,34.304,34.3698,34.2967,34.3479,671100.0
2011-03-08 14:50:00,46.94,46.96,46.91,46.92,634700.0,34.3479,34.3625,34.3259,34.3332,634700.0
2011-03-08 15:00:00,46.93,46.93,46.84,46.9,592400.0,34.3406,34.3406,34.2747,34.3186,592400.0
2011-03-08 15:10:00,46.9,46.92,46.87,46.89,739300.0,34.3186,34.3332,34.2967,34.3113,739300.0
2011-03-08 15:20:00,46.89,46.92,46.85,46.89,533800.0,34.3113,34.3332,34.282,34.3113,533800.0
2011-03-08 15:30:00,46.88,46.89,46.84,46.89,558700.0,34.304,34.3113,34.2747,34.3113,558700.0
2011-03-08 15:40:00,46.89,46.92,46.84,46.85,1634800.0,34.3113,34.3332,34.2747,34.282,1634800.0
2011-03-08 15:50:00,46.86,46.91,46.82,46.85,6413300.0,34.2893,34.3259,34.2601,34.282,6413300.0
2011-03-09 09:30:00,46.88,46.89,46.72,46.77,1672100.0,34.304,34.3113,34.1869,34.2235,1672100.0
2011-03-09 09:40:00,46.76,46.79,46.65,46.78,1849800.0,34.2162,34.2381,34.1357,34.2308,1849800.0
2011-03-09 09:50:00,46.77,46.84,46.73,46.79,1046400.0,34.2235,34.2747,34.1942,34.2381,1046400.0
2011-03-09 10:00:00,46.78,46.85,46.71,46.84,1803600.0,34.2308,34.282,34.1796,34.2747,1803600.0
2011-03-09 10:10:00,46.85,46.9,46.77,46.9,1085500.0,34.282,34.3186,34.2235,34.3186,1085500.0
2011-03-09 10:20:00,46.9,47.05,46.9,47.03,2260500.0,34.3186,34.4284,34.3186,34.4137,2260500.0
2011-03-09 10:30:00,47.02,47.07,46.93,46.95,1028100.0,34.4064,34.443,34.3406,34.3552,1028100.0
2011-03-09 10:40:00,46.95,46.97,46.88,46.9,1122800.0,34.3552,34.3698,34.304,34.3186,1122800.0
2011-03-09 10:50:00,46.9,46.9,46.69,46.77,1463900.0,34.3186,34.3186,34.1649,34.2235,1463900.0
2011-03-09 11:00:00,46.76,46.85,46.69,46.83,1481300.0,34.2162,34.282,34.1649,34.2674,1481300.0
2011-03-09 11:10:00,46.83,46.9,46.8,46.88,1185800.0,34.2674,34.3186,34.2454,34.304,1185800.0
2011-03-09 11:20:00,46.88,46.92,46.85,46.85,786600.0,34.304,34.3332,34.282,34.282,786600.0
2011-03-09 11:30:00,46.85,46.93,46.79,46.93,1561200.0,34.282,34.3406,34.2381,34.3406,1561200.0
2011-03-09 11:40:00,46.93,46.94,46.88,46.9,569300.0,34.3406,34.3479,34.304,34.3186,569300.0
2011-03-09 11:50:00,46.9,47.0,46.88,46.98,1574900.0,34.3186,34.3918,34.304,34.3772,1574900.0
2011-03-09 12:00:00,46.99,47.08,46.98,47.06,1258100.0,34.3845,34.4503,34.3772,34.4357,1258100.0
2011-03-09 12:10:00,47.06,47.07,46.95,46.97,958400.0,34.4357,34.443,34.3552,34.3698,958400.0
2011-03-09 12:20:00,46.97,47.02,46.91,46.96,1143600.0,34.3698,34.4064,34.3259,34.3625,1143600.0
2011-03-09 12:30:00,46.95,46.98,46.93,46.97,331800.0,34.3552,34.3772,34.3406,34.3698,331800.0
2011-03-09 12:40:00,46.98,46.98,46.87,46.97,795700.0,34.3772,34.3772,34.2967,34.3698,795700.0
2011-03-09 12:50:00,46.97,47.01,46.91,46.92,872600.0,34.3698,34.3991,34.3259,34.3332,872600.0
2011-03-09 13:00:00,46.92,46.95,46.88,46.95,923800.0,34.3332,34.3552,34.304,34.3552,923800.0
2011-03-09 13:10:00,46.95,46.95,46.91,46.94,423600.0,34.3552,34.3552,34.3259,34.3479,423600.0
2011-03-09 13:20:00,46.94,46.96,46.91,46.93,588700.0,34.3479,34.3625,34.3259,34.3406,588700.0
2011-03-09 13:30:00,46.92,47.0,46.87,46.9,826800.0,34.3332,34.3918,34.2967,34.3186,826800.0
2011-03-09 13:40:00,46.89,46.9,46.83,46.87,668900.0,34.3113,34.3186,34.2674,34.2967,668900.0
2011-03-09 13:50:00,46.87,46.87,46.82,46.86,475600.0,34.2967,34.2967,34.2601,34.2893,475600.0
2011-03-09 14:00:00,46.85,46.91,46.85,46.89,671900.0,34.282,34.3259,34.282,34.3113,671900.0
2011-03-09 14:10:00,46.89,46.95,46.88,46.9,800100.0,34.3113,34.3552,34.304,34.3186,800100.0
2011-03-09 14:20:00,46.9,46.9,46.84,46.86,453100.0,34.3186,34.3186,34.2747,34.2893,453100.0
2011-03-09 14:30:00,46.87,46.88,46.79,46.8,592800.0,34.2967,34.304,34.2381,34.2454,592800.0
2011-03-09 14:40:00,46.8,46.87,46.79,46.85,412400.0,34.2454,34.2967,34.2381,34.282,412400.0
2011-03-09 14:50:00,46.85,46.9,46.85,46.85,345900.0,34.282,34.3186,34.282,34.282,345900.0
2011-03-09 15:00:00,46.86,46.91,46.84,46.91,561100.0,34.2893,34.3259,34.2747,34.3259,561100.0
2011-03-09 15:10:00,46.91,46.94,46.88,46.91,760700.0,34.3259,34.3479,34.304,34.3259,760700.0
2011-03-09 15:20:00,46.9,46.91,46.87,46.89,998900.0,34.3186,34.3259,34.2967,34.3113,998900.0
2011-03-09 15:30:00,46.89,46.9,46.84,46.85,1143400.0,34.3113,34.3186,34.2747,34.282,1143400.0
2011-03-09 15:40:00,46.85,46.93,46.84,46.93,1699400.0,34.282,34.3406,34.2747,34.3406,1699400.0
2011-03-09 15:50:00,46.93,46.97,46.92,46.95,2757000.0,34.3406,34.3698,34.3332,34.3552,2757000.0
2011-03-10 09:30:00,46.05,46.12,45.77,45.82,5757100.0,33.6966,33.7479,33.4917,33.5283,5757100.0
2011-03-10 09:40:00,45.81,45.93,45.72,45.91,3623700.0,33.521,33.6088,33.4552,33.5942,3623700.0
2011-03-10 09:50:00,45.91,45.93,45.82,45.84,2075100.0,33.5942,33.6088,33.5283,33.543,2075100.0
2011-03-10 10:00:00,45.84,45.85,45.68,45.69,3518000.0,33.543,33.5503,33.4259,33.4332,3518000.0
2011-03-10 10:10:00,45.69,45.75,45.68,45.74,2324100.0,33.4332,33.4771,33.4259,33.4698,2324100.0
2011-03-10 10:20:00,45.74,45.84,45.73,45.74,2052300.0,33.4698,33.543,33.4625,33.4698,2052300.0
2011-03-10 10:30:00,45.74,45.75,45.69,45.75,1637100.0,33.4698,33.4771,33.4332,33.4771,1637100.0
2011-03-10 10:40:00,45.75,45.85,45.71,45.78,1013400.0,33.4771,33.5503,33.4478,33.4991,1013400.0
2011-03-10 10:50:00,45.77,45.86,45.74,45.82,913300.0,33.4917,33.5576,33.4698,33.5283,913300.0
2011-03-10 11:00:00,45.83,45.84,45.8,45.8,685300.0,33.5357,33.543,33.5137,33.5137,685300.0
2011-03-10 11:10:00,45.8,45.86,45.75,45.86,958100.0,33.5137,33.5576,33.4771,33.5576,958100.0
2011-03-10 11:20:00,45.85,45.89,45.83,45.86,1507900.0,33.5503,33.5796,33.5357,33.5576,1507900.0
2011-03-10 11:30:00,45.86,45.95,45.84,45.95,1432700.0,33.5576,33.6235,33.543,33.6235,1432700.0
2011-03-10 11:40:00,45.95,45.95,45.87,45.88,519300.0,33.6235,33.6235,33.5649,33.5722,519300.0
2011-03-10 11:50:00,45.89,45.98,45.86,45.98,1289600.0,33.5796,33.6454,33.5576,33.6454,1289600.0
2011-03-10 12:00:00,45.97,45.98,45.87,45.89,854300.0,33.6381,33.6454,33.5649,33.5796,854300.0
2011-03-10 12:10:00,45.88,45.91,45.86,45.86,620100.0,33.5722,33.5942,33.5576,33.5576,620100.0
2011-03-10 12:20:00,45.86,45.91,45.81,45.85,1017100.0,33.5576,33.5942,33.521,33.5503,1017100.0
2011-03-10 12:30:00,45.85,45.88,45.81,45.88,438100.0,33.5503,33.5722,33.521,33.5722,438100.0
2011-03-10 12:40:00,45.87,45.89,45.82,45.84,544900.0,33.5649,33.5796,33.5283,33.543,544900.0
2011-03-10 12:50:00,45.83,45.96,45.82,45.95,619300.0,33.5357,33.6308,33.5283,33.6235,619300.0
2011-03-10 13:00:00,45.95,46.0,45.87,45.99,2547400.0,33.6235,33.66,33.5649,33.6527,2547400.0
2011-03-10 13:10:00,45.98,46.05,45.97,46.01,2194400.0,33.6454,33.6966,33.6381,33.6674,2194400.0
2011-03-10 13:20:00,46.01,46.03,45.84,45.85,2435300.0,33.6674,33.682,33.543,33.5503,2435300.0
2011-03-10 13:30:00,45.85,45.86,45.64,45.65,3180800.0,33.5503,33.5576,33.3966,33.4039,3180800.0
2011-03-10 13:40:00,45.64,45.76,45.64,45.76,3333000.0,33.3966,33.4844,33.3966,33.4844,3333000.0
2011-03-10 13:50:00,45.75,45.84,45.72,45.78,2033400.0,33.4771,33.543,33.4552,33.4991,2033400.0
2011-03-10 14:00:00,45.77,45.89,45.77,45.88,2103600.0,33.4917,33.5796,33.4917,33.5722,2103600.0
2011-03-10 14:10:00,45.88,45.89,45.82,45.87,1362600.0,33.5722,33.5796,33.5283,33.5649,1362600.0
2011-03-10 14:20:00,45.87,45.9,45.79,45.79,762600.0,33.5649,33.5869,33.5064,33.5064,762600.0
2011-03-10 14:30:00,45.79,45.91,45.78,45.9,692600.0,33.5064,33.5942,33.4991,33.5869,692600.0
2011-03-10 14:40:00,45.9,45.92,45.84,45.86,787900.0,33.5869,33.6015,33.543,33.5576,787900.0
2011-03-10 14:50:00,45.85,45.87,45.81,45.82,879000.0,33.5503,33.5649,33.521,33.5283,879000.0
2011-03-10 15:00:00,45.82,45.85,45.74,45.76,1004400.0,33.5283,33.5503,33.4698,33.4844,1004400.0
2011-03-10 15:10:00,45.76,45.76,45.6,45.62,2515700.0,33.4844,33.4844,33.3674,33.382,2515700.0
2011-03-10 15:20:00,45.63,45.63,45.54,45.55,2413400.0,33.3893,33.3893,33.3234,33.3308,2413400.0
2011-03-10 15:30:00,45.55,45.62,45.51,45.61,2734400.0,33.3308,33.382,33.3015,33.3747,2734400.0
2011-03-10 15:40:00,45.61,45.74,45.6,45.62,3355600.0,33.3747,33.4698,33.3674,33.382,3355600.0
2011-03-10 15:50:00,45.62,45.63,45.53,45.56,11728600.0,33.382,33.3893,33.3161,33.3381,11728600.0
2011-03-11 09:30:00,45.28,45.54,45.27,45.53,3350300.0,33.1332,33.3234,33.1259,33.3161,3350300.0
2011-03-11 09:40:00,45.53,45.75,45.53,45.63,4868900.0,33.3161,33.4771,33.3161,33.3893,4868900.0
2011-03-11 09:50:00,45.63,45.65,45.5,45.58,3045100.0,33.3893,33.4039,33.2942,33.3527,3045100.0
2011-03-11 10:00:00,45.57,45.59,45.42,45.44,1935700.0,33.3454,33.36,33.2356,33.2503,1935700.0
2011-03-11 10:10:00,45.44,45.65,45.42,45.63,1713000.0,33.2503,33.4039,33.2356,33.3893,1713000.0
2011-03-11 10:20:00,45.64,45.71,45.59,45.63,2912200.0,33.3966,33.4478,33.36,33.3893,2912200.0
2011-03-11 10:30:00,45.63,45.68,45.59,45.67,2289400.0,33.3893,33.4259,33.36,33.4186,2289400.0
2011-03-11 10:40:00,45.67,45.72,45.62,45.7,1374100.0,33.4186,33.4552,33.382,33.4405,1374100.0
2011-03-11 10:50:00,45.69,45.72,45.64,45.67,1496000.0,33.4332,33.4552,33.3966,33.4186,1496000.0
2011-03-11 11:00:00,45.68,45.71,45.63,45.65,897100.0,33.4259,33.4478,33.3893,33.4039,897100.0
2011-03-11 11:10:00,45.65,45.71,45.63,45.66,488700.0,33.4039,33.4478,33.3893,33.4113,488700.0
2011-03-11 11:20:00,45.67,45.76,45.66,45.72,865400.0,33.4186,33.4844,33.4113,33.4552,865400.0
2011-03-11 11:30:00,45.72,45.84,45.7,45.84,903300.0,33.4552,33.543,33.4405,33.543,903300.0
2011-03-11 11:40:00,45.84,45.98,45.81,45.93,3088000.0,33.543,33.6454,33.521,33.6088,3088000.0
2011-03-11 11:50:00,45.94,45.98,45.91,45.96,1141200.0,33.6161,33.6454,33.5942,33.6308,1141200.0
2011-03-11 12:00:00,45.96,46.03,45.96,46.0,1903800.0,33.6308,33.682,33.6308,33.66,1903800.0
2011-03-11 12:10:00,46.0,46.01,45.91,45.96,1253100.0,33.66,33.6674,33.5942,33.6308,1253100.0
2011-03-11 12:20:00,45.96,46.01,45.93,45.94,887400.0,33.6308,33.6674,33.6088,33.6161,887400.0
2011-03-11 12:30:00,45.94,45.95,45.91,45.92,716600.0,33.6161,33.6235,33.5942,33.6015,716600.0
2011-03-11 12:40:00,45.91,45.97,45.9,45.94,1262800.0,33.5942,33.6381,33.5869,33.6161,1262800.0
2011-03-11 12:50:00,45.94,45.97,45.94,45.95,308300.0,33.6161,33.6381,33.6161,33.6235,308300.0
2011-03-11 13:00:00,45.96,45.96,45.93,45.93,365000.0,33.6308,33.6308,33.6088,33.6088,365000.0
2011-03-11 13:10:00,45.94,45.94,45.84,45.87,1205800.0,33.6161,33.6161,33.543,33.5649,1205800.0
2011-03-11 13:20:00,45.86,45.9,45.83,45.87,1262200.0,33.5576,33.5869,33.5357,33.5649,1262200.0
2011-03-11 13:30:00,45.87,45.91,45.85,45.88,949900.0,33.5649,33.5942,33.5503,33.5722,949900.0
2011-03-11 13:40:00,45.87,45.95,45.86,45.94,423300.0,33.5649,33.6235,33.5576,33.6161,423300.0
2011-03-11 13:50:00,45.95,45.95,45.87,45.9,363500.0,33.6235,33.6235,33.5649,33.5869,363500.0
2011-03-11 14:00:00,45.89,45.94,45.89,45.92,547800.0,33.5796,33.6161,33.5796,33.6015,547800.0
2011-03-11 14:10:00,45.92,45.96,45.88,45.96,1704500.0,33.6015,33.6308,33.5722,33.6308,1704500.0
2011-03-11 14:20:00,45.96,46.02,45.95,46.0,1666200.0,33.6308,33.6747,33.6235,33.66,1666200.0
2011-03-11 14:30:00,46.0,46.04,45.99,46.02,1717700.0,33.66,33.6893,33.6527,33.6747,1717700.0
2011-03-11 14:40:00,46.02,46.07,46.01,46.03,1015600.0,33.6747,33.7113,33.6674,33.682,1015600.0
2011-03-11 14:50:00,46.04,46.07,46.02,46.05,567900.0,33.6893,33.7113,33.6747,33.6966,567900.0
2011-03-11 15:00:00,46.04,46.13,46.04,46.08,2080700.0,33.6893,33.7552,33.6893,33.7186,2080700.0
2011-03-11 15:10:00,46.09,46.14,46.08,46.11,2073800.0,33.7259,33.7625,33.7186,33.7405,2073800.0
2011-03-11 15:20:00,46.12,46.17,46.11,46.17,1205800.0,33.7479,33.7844,33.7405,33.7844,1205800.0
2011-03-11 15:30:00,46.16,46.18,46.02,46.07,2322100.0,33.7771,33.7918,33.6747,33.7113,2322100.0
2011-03-11 15:40:00,46.07,46.1,46.02,46.04,2187200.0,33.7113,33.7332,33.6747,33.6893,2187200.0
2011-03-11 15:50:00,46.05,46.07,46.0,46.02,5792800.0,33.6966,33.7113,33.66,33.6747,5792800.0
2011-03-14 09:30:00,45.85,46.16,45.82,46.07,2057600.0,33.5503,33.7771,33.5283,33.7113,2057600.0
2011-03-14 09:40:00,46.07,46.1,45.93,46.02,1799900.0,33.7113,33.7332,33.6088,33.6747,1799900.0
2011-03-14 09:50:00,46.02,46.1,45.99,46.05,933900.0,33.6747,33.7332,33.6527,33.6966,933900.0
2011-03-14 10:00:00,46.06,46.08,45.95,45.96,2004000.0,33.704,33.7186,33.6235,33.6308,2004000.0
2011-03-14 10:10:00,45.97,46.01,45.9,45.96,1650900.0,33.6381,33.6674,33.5869,33.6308,1650900.0
2011-03-14 10:20:00,45.96,46.03,45.94,46.0,1025100.0,33.6308,33.682,33.6161,33.66,1025100.0
2011-03-14 10:30:00,46.0,46.0,45.93,45.98,3602800.0,33.66,33.66,33.6088,33.6454,3602800.0
2011-03-14 10:40:00,45.98,46.06,45.96,46.05,1242900.0,33.6454,33.704,33.6308,33.6966,1242900.0
2011-03-14 10:50:00,46.06,46.1,45.95,45.96,1844200.0,33.704,33.7332,33.6235,33.6308,1844200.0
2011-03-14 11:00:00,45.96,46.01,45.9,45.91,3256900.0,33.6308,33.6674,33.5869,33.5942,3256900.0
2011-03-14 11:10:00,45.92,45.94,45.79,45.8,1879100.0,33.6015,33.6161,33.5064,33.5137,1879100.0
2011-03-14 11:20:00,45.8,45.88,45.8,45.82,835100.0,33.5137,33.5722,33.5137,33.5283,835100.0
2011-03-14 11:30:00,45.82,45.83,45.71,45.76,2488500.0,33.5283,33.5357,33.4478,33.4844,2488500.0
2011-03-14 11:40:00,45.77,45.88,45.77,45.83,683400.0,33.4917,33.5722,33.4917,33.5357,683400.0
2011-03-14 11:50:00,45.82,45.84,45.81,45.82,866200.0,33.5283,33.543,33.521,33.5283,866200.0
2011-03-14 12:00:00,45.82,45.89,45.82,45.89,756600.0,33.5283,33.5796,33.5283,33.5796,756600.0
2011-03-14 12:10:00,45.88,45.89,45.82,45.86,562600.0,33.5722,33.5796,33.5283,33.5576,562600.0
2011-03-14 12:20:00,45.87,45.91,45.86,45.9,477800.0,33.5649,33.5942,33.5576,33.5869,477800.0
2011-03-14 12:30:00,45.9,45.96,45.89,45.89,1058900.0,33.5869,33.6308,33.5796,33.5796,1058900.0
2011-03-14 12:40:00,45.89,45.9,45.84,45.87,1724100.0,33.5796,33.5869,33.543,33.5649,1724100.0
2011-03-14 12:50:00,45.88,45.95,45.85,45.95,1432900.0,33.5722,33.6235,33.5503,33.6235,1432900.0
2011-03-14 13:00:00,45.95,45.97,45.91,45.95,881400.0,33.6235,33.6381,33.5942,33.6235,881400.0
2011-03-14 13:10:00,45.95,45.96,45.92,45.94,374300.0,33.6235,33.6308,33.6015,33.6161,374300.0
2011-03-14 13:20:00,45.95,45.95,45.9,45.91,847300.0,33.6235,33.6235,33.5869,33.5942,847300.0
2011-03-14 13:30:00,45.9,45.91,45.87,45.88,440600.0,33.5869,33.5942,33.5649,33.5722,440600.0
2011-03-14 13:40:00,45.89,45.95,45.88,45.93,451700.0,33.5796,33.6235,33.5722,33.6088,451700.0
2011-03-14 13:50:00,45.93,46.01,45.92,45.96,768300.0,33.6088,33.6674,33.6015,33.6308,768300.0
2011-03-14 14:00:00,45.96,46.06,45.96,46.04,928400.0,33.6308,33.704,33.6308,33.6893,928400.0
2011-03-14 14:10:00,46.04,46.08,46.0,46.02,667700.0,33.6893,33.7186,33.66,33.6747,667700.0
2011-03-14 14:20:00,46.03,46.11,46.03,46.07,1065400.0,33.682,33.7405,33.682,33.7113,1065400.0
2011-03-14 14:30:00,46.08,46.08,45.96,45.97,1079300.0,33.7186,33.7186,33.6308,33.6381,1079300.0
2011-03-14 14:40:00,45.98,46.04,45.95,46.03,368900.0,33.6454,33.6893,33.6235,33.682,368900.0
2011-03-14 14:50:00,46.03,46.05,45.98,46.0,696800.0,33.682,33.6966,33.6454,33.66,696800.0
2011-03-14 15:00:00,45.99,46.11,45.99,46.09,1158700.0,33.6527,33.7405,33.6527,33.7259,1158700.0
2011-03-14 15:10:00,46.08,46.15,46.07,46.11,803300.0,33.7186,33.7698,33.7113,33.7405,803300.0
2011-03-14 15:20:00,46.11,46.18,46.09,46.16,1212400.0,33.7405,33.7918,33.7259,33.7771,1212400.0
2011-03-14 15:30:00,46.15,46.19,46.14,46.18,1828200.0,33.7698,33.7991,33.7625,33.7918,1828200.0
2011-03-14 15:40:00,46.18,46.32,46.17,46.22,3618400.0,33.7918,33.8942,33.7844,33.821,3618400.0
2011-03-14 15:50:00,46.22,46.32,46.22,46.29,4899300.0,33.821,33.8942,33.821,33.8723,4899300.0
2011-03-15 09:30:00,44.5,44.73,44.5,44.72,8290800.0,32.5624,32.7307,32.5624,32.7234,8290800.0
2011-03-15 09:40:00,44.72,44.93,44.66,44.91,6142300.0,32.7234,32.8771,32.6795,32.8625,6142300.0
2011-03-15 09:50:00,44.92,44.94,44.66,44.67,5455800.0,32.8698,32.8844,32.6795,32.6868,5455800.0
2011-03-15 10:00:00,44.68,44.86,44.67,44.82,3547600.0,32.6941,32.8259,32.6868,32.7966,3547600.0
2011-03-15 10:10:00,44.81,44.96,44.79,44.95,4291000.0,32.7893,32.899,32.7746,32.8917,4291000.0
2011-03-15 10:20:00,44.95,45.12,44.94,45.11,5558900.0,32.8917,33.0161,32.8844,33.0088,5558900.0
2011-03-15 10:30:00,45.1,45.15,45.02,45.14,4431600.0,33.0015,33.0381,32.9429,33.0308,4431600.0
2011-03-15 10:40:00,45.14,45.18,45.07,45.11,3196700.0,33.0308,33.06,32.9795,33.0088,3196700.0
2011-03-15 10:50:00,45.11,45.24,45.1,45.23,2648800.0,33.0088,33.1039,33.0015,33.0966,2648800.0
2011-03-15 11:00:00,45.23,45.23,45.06,45.06,2928600.0,33.0966,33.0966,32.9722,32.9722,2928600.0
2011-03-15 11:10:00,45.07,45.16,45.06,45.15,1321000.0,32.9795,33.0454,32.9722,33.0381,1321000.0
2011-03-15 11:20:00,45.15,45.24,45.1,45.23,1202800.0,33.0381,33.1039,33.0015,33.0966,1202800.0
2011-03-15 11:30:00,45.23,45.25,45.18,45.25,1426000.0,33.0966,33.1112,33.06,33.1112,1426000.0
2011-03-15 11:40:00,45.25,45.26,45.2,45.25,1116400.0,33.1112,33.1186,33.0747,33.1112,1116400.0
2011-03-15 11:50:00,45.25,45.31,45.18,45.3,1255600.0,33.1112,33.1551,33.06,33.1478,1255600.0
2011-03-15 12:00:00,45.3,45.46,45.28,45.45,1571700.0,33.1478,33.2649,33.1332,33.2576,1571700.0
2011-03-15 12:10:00,45.46,45.48,45.35,45.37,1316300.0,33.2649,33.2795,33.1844,33.1991,1316300.0
2011-03-15 12:20:00,45.37,45.44,45.35,45.42,1235500.0,33.1991,33.2503,33.1844,33.2356,1235500.0
2011-03-15 12:30:00,45.41,45.41,45.28,45.3,1540700.0,33.2283,33.2283,33.1332,33.1478,1540700.0
2011-03-15 12:40:00,45.29,45.3,45.15,45.18,1321100.0,33.1405,33.1478,33.0381,33.06,1321100.0
2011-03-15 12:50:00,45.18,45.29,45.18,45.28,991700.0,33.06,33.1405,33.06,33.1332,991700.0
2011-03-15 13:00:00,45.29,45.31,45.21,45.22,731600.0,33.1405,33.1551,33.082,33.0893,731600.0
2011-03-15 13:10:00,45.21,45.26,45.12,45.13,1979800.0,33.082,33.1186,33.0161,33.0234,1979800.0
2011-03-15 13:20:00,45.12,45.21,45.12,45.18,790000.0,33.0161,33.082,33.0161,33.06,790000.0
2011-03-15 13:30:00,45.19,45.33,45.18,45.32,1411200.0,33.0673,33.1698,33.06,33.1625,1411200.0
2011-03-15 13:40:00,45.32,45.4,45.26,45.33,1483800.0,33.1625,33.221,33.1186,33.1698,1483800.0
2011-03-15 13:50:00,45.34,45.38,45.33,45.37,728000.0,33.1771,33.2064,33.1698,33.1991,728000.0
2011-03-15 14:00:00,45.37,45.38,45.33,45.36,796000.0,33.1991,33.2064,33.1698,33.1917,796000.0
2011-03-15 14:10:00,45.36,45.43,45.26,45.26,1333700.0,33.1917,33.243,33.1186,33.1186,1333700.0
2011-03-15 14:20:00,45.26,45.54,45.26,45.52,1445900.0,33.1186,33.3234,33.1186,33.3088,1445900.0
2011-03-15 14:30:00,45.52,45.55,45.46,45.52,1277300.0,33.3088,33.3308,33.2649,33.3088,1277300.0
2011-03-15 14:40:00,45.52,45.66,45.51,45.62,1778000.0,33.3088,33.4113,33.3015,33.382,1778000.0
2011-03-15 14:50:00,45.62,45.63,45.53,45.54,1282300.0,33.382,33.3893,33.3161,33.3234,1282300.0
2011-03-15 15:00:00,45.54,45.66,45.53,45.62,1038900.0,33.3234,33.4113,33.3161,33.382,1038900.0
2011-03-15 15:10:00,45.63,45.67,45.59,45.64,1277700.0,33.3893,33.4186,33.36,33.3966,1277700.0
2011-03-15 15:20:00,45.64,45.75,45.62,45.7,2565300.0,33.3966,33.4771,33.382,33.4405,2565300.0
2011-03-15 15:30:00,45.7,45.7,45.56,45.63,2557500.0,33.4405,33.4405,33.3381,33.3893,2557500.0
2011-03-15 15:40:00,45.63,45.77,45.62,45.66,3767600.0,33.3893,33.4917,33.382,33.4113,3767600.0
2011-03-15 15:50:00,45.66,45.68,45.52,45.54,5875800.0,33.4113,33.4259,33.3088,33.3234,5875800.0
2011-03-16 09:30:00,45.53,45.53,45.37,45.37,2986200.0,33.3161,33.3161,33.1991,33.1991,2986200.0
2011-03-16 09:40:00,45.37,45.38,45.25,45.33,4022500.0,33.1991,33.2064,33.1112,33.1698,4022500.0
2011-03-16 09:50:00,45.33,45.53,45.31,45.43,2353800.0,33.1698,33.3161,33.1551,33.243,2353800.0
2011-03-16 10:00:00,45.43,45.55,45.42,45.49,1316900.0,33.243,33.3308,33.2356,33.2869,1316900.0
2011-03-16 10:10:00,45.49,45.52,45.39,45.48,1378000.0,33.2869,33.3088,33.2137,33.2795,1378000.0
2011-03-16 10:20:00,45.49,45.57,45.44,45.55,1592100.0,33.2869,33.3454,33.2503,33.3308,1592100.0
2011-03-16 10:30:00,45.56,45.64,45.52,45.63,1176500.0,33.3381,33.3966,33.3088,33.3893,1176500.0
2011-03-16 10:40:00,45.63,45.68,45.61,45.62,816000.0,33.3893,33.4259,33.3747,33.382,816000.0
2011-03-16 10:50:00,45.62,45.64,45.35,45.36,1527700.0,33.382,33.3966,33.1844,33.1917,1527700.0
2011-03-16 11:00:00,45.35,45.36,44.88,45.23,8402100.0,33.1844,33.1917,32.8405,33.0966,8402100.0
2011-03-16 11:10:00,45.23,45.34,45.12,45.19,4434000.0,33.0966,33.1771,33.0161,33.0673,4434000.0
2011-03-16 11:20:00,45.19,45.24,45.09,45.24,1823600.0,33.0673,33.1039,32.9942,33.1039,1823600.0
2011-03-16 11:30:00,45.24,45.33,45.13,45.21,1589200.0,33.1039,33.1698,33.0234,33.082,1589200.0
2011-03-16 11:40:00,45.21,45.25,45.0,45.08,2185800.0,33.082,33.1112,32.9283,32.9868,2185800.0
2011-03-16 11:50:00,45.08,45.1,44.97,45.03,1447600.0,32.9868,33.0015,32.9064,32.9503,1447600.0
2011-03-16 12:00:00,45.03,45.03,44.91,44.98,1937000.0,32.9503,32.9503,32.8625,32.9137,1937000.0
2011-03-16 12:10:00,44.99,45.05,44.81,44.84,1925800.0,32.921,32.9649,32.7893,32.8112,1925800.0
2011-03-16 12:20:00,44.83,45.01,44.81,44.97,1308800.0,32.8039,32.9356,32.7893,32.9064,1308800.0
2011-03-16 12:30:00,44.97,45.0,44.85,44.85,2264600.0,32.9064,32.9283,32.8185,32.8185,2264600.0
2011-03-16 12:40:00,44.86,45.0,44.83,44.92,2442600.0,32.8259,32.9283,32.8039,32.8698,2442600.0
2011-03-16 12:50:00,44.91,44.95,44.86,44.93,1366400.0,32.8625,32.8917,32.8259,32.8771,1366400.0
2011-03-16 13:00:00,44.94,45.0,44.83,44.85,1906800.0,32.8844,32.9283,32.8039,32.8185,1906800.0
2011-03-16 13:10:00,44.85,44.93,44.76,44.82,2647600.0,32.8185,32.8771,32.7527,32.7966,2647600.0
2011-03-16 13:20:00,44.83,44.86,44.72,44.83,1342600.0,32.8039,32.8259,32.7234,32.8039,1342600.0
2011-03-16 13:30:00,44.83,44.85,44.7,44.74,1027100.0,32.8039,32.8185,32.7088,32.7381,1027100.0
2011-03-16 13:40:00,44.74,44.77,44.66,44.71,1624600.0,32.7381,32.76,32.6795,32.7161,1624600.0
2011-03-16 13:50:00,44.71,44.77,44.65,44.65,1197700.0,32.7161,32.76,32.6722,32.6722,1197700.0
2011-03-16 14:00:00,44.65,44.66,44.43,44.47,2700600.0,32.6722,32.6795,32.5112,32.5405,2700600.0
2011-03-16 14:10:00,44.47,44.48,44.25,44.27,5603500.0,32.5405,32.5478,32.3795,32.3941,5603500.0
2011-03-16 14:20:00,44.3,44.59,44.26,44.55,4106600.0,32.4161,32.6283,32.3868,32.599,4106600.0
2011-03-16 14:30:00,44.55,44.76,44.51,44.75,2595500.0,32.599,32.7527,32.5698,32.7454,2595500.0
2011-03-16 14:40:00,44.75,44.89,44.69,44.84,2436400.0,32.7454,32.8478,32.7015,32.8112,2436400.0
2011-03-16 14:50:00,44.83,44.95,44.81,44.85,1950700.0,32.8039,32.8917,32.7893,32.8185,1950700.0
2011-03-16 15:00:00,44.85,44.89,44.74,44.81,1582200.0,32.8185,32.8478,32.7381,32.7893,1582200.0
2011-03-16 15:10:00,44.82,44.94,44.78,44.86,1793200.0,32.7966,32.8844,32.7673,32.8259,1793200.0
2011-03-16 15:20:00,44.85,44.92,44.63,44.7,2111000.0,32.8185,32.8698,32.6576,32.7088,2111000.0
2011-03-16 15:30:00,44.7,44.73,44.61,44.65,2147100.0,32.7088,32.7307,32.6429,32.6722,2147100.0
2011-03-16 15:40:00,44.65,44.77,44.63,44.72,3027700.0,32.6722,32.76,32.6576,32.7234,3027700.0
2011-03-16 15:50:00,44.71,44.72,44.6,44.61,7865900.0,32.7161,32.7234,32.6356,32.6429,7865900.0
2011-03-17 09:30:00,45.26,45.32,45.13,45.25,4851400.0,33.1186,33.1625,33.0234,33.1112,4851400.0
2011-03-17 09:40:00,45.25,45.25,45.08,45.15,3046600.0,33.1112,33.1112,32.9868,33.0381,3046600.0
2011-03-17 09:50:00,45.14,45.2,45.08,45.11,1964400.0,33.0308,33.0747,32.9868,33.0088,1964400.0
2011-03-17 10:00:00,45.11,45.22,45.07,45.22,2123700.0,33.0088,33.0893,32.9795,33.0893,2123700.0
2011-03-17 10:10:00,45.22,45.36,45.17,45.35,2442300.0,33.0893,33.1917,33.0527,33.1844,2442300.0
2011-03-17 10:20:00,45.35,45.36,45.25,45.31,2551700.0,33.1844,33.1917,33.1112,33.1551,2551700.0
2011-03-17 10:30:00,45.31,45.37,45.27,45.33,2984300.0,33.1551,33.1991,33.1259,33.1698,2984300.0
2011-03-17 10:40:00,45.34,45.34,45.24,45.29,1760600.0,33.1771,33.1771,33.1039,33.1405,1760600.0
2011-03-17 10:50:00,45.3,45.34,45.24,45.27,1652500.0,33.1478,33.1771,33.1039,33.1259,1652500.0
2011-03-17 11:00:00,45.26,45.38,45.26,45.37,922600.0,33.1186,33.2064,33.1186,33.1991,922600.0
2011-03-17 11:10:00,45.37,45.37,45.21,45.23,895600.0,33.1991,33.1991,33.082,33.0966,895600.0
2011-03-17 11:20:00,45.23,45.27,45.15,45.16,1453000.0,33.0966,33.1259,33.0381,33.0454,1453000.0
2011-03-17 11:30:00,45.16,45.25,45.13,45.24,2400600.0,33.0454,33.1112,33.0234,33.1039,2400600.0
2011-03-17 11:40:00,45.24,45.24,45.04,45.05,2665700.0,33.1039,33.1039,32.9576,32.9649,2665700.0
2011-03-17 11:50:00,45.06,45.17,45.01,45.11,1298900.0,32.9722,33.0527,32.9356,33.0088,1298900.0
2011-03-17 12:00:00,45.12,45.16,45.08,45.14,1962400.0,33.0161,33.0454,32.9868,33.0308,1962400.0
2011-03-17 12:10:00,45.14,45.17,45.11,45.13,647600.0,33.0308,33.0527,33.0088,33.0234,647600.0
2011-03-17 12:20:00,45.12,45.15,45.1,45.14,610300.0,33.0161,33.0381,33.0015,33.0308,610300.0
2011-03-17 12:30:00,45.14,45.19,45.11,45.14,803700.0,33.0308,33.0673,33.0088,33.0308,803700.0
2011-03-17 12:40:00,45.14,45.18,45.12,45.13,676800.0,33.0308,33.06,33.0161,33.0234,676800.0
2011-03-17 12:50:00,45.13,45.23,45.13,45.18,1288400.0,33.0234,33.0966,33.0234,33.06,1288400.0
2011-03-17 13:00:00,45.17,45.22,45.17,45.22,225400.0,33.0527,33.0893,33.0527,33.0893,225400.0
2011-03-17 13:10:00,45.22,45.27,45.22,45.23,753500.0,33.0893,33.1259,33.0893,33.0966,753500.0
2011-03-17 13:20:00,45.23,45.25,45.05,45.05,888300.0,33.0966,33.1112,32.9649,32.9649,888300.0
2011-03-17 13:30:00,45.05,45.13,45.01,45.1,1042200.0,32.9649,33.0234,32.9356,33.0015,1042200.0
2011-03-17 13:40:00,45.09,45.1,45.01,45.05,509600.0,32.9942,33.0015,32.9356,32.9649,509600.0
2011-03-17 13:50:00,45.04,45.05,44.89,44.98,1556800.0,32.9576,32.9649,32.8478,32.9137,1556800.0
2011-03-17 14:00:00,44.98,45.05,44.95,44.97,746300.0,32.9137,32.9649,32.8917,32.9064,746300.0
2011-03-17 14:10:00,44.97,45.01,44.91,45.0,779500.0,32.9064,32.9356,32.8625,32.9283,779500.0
2011-03-17 14:20:00,45.0,45.07,44.96,45.03,750900.0,32.9283,32.9795,32.899,32.9503,750900.0
2011-03-17 14:30:00,45.03,45.11,45.02,45.05,915900.0,32.9503,33.0088,32.9429,32.9649,915900.0
2011-03-17 14:40:00,45.05,45.09,45.04,45.05,667800.0,32.9649,32.9942,32.9576,32.9649,667800.0
2011-03-17 14:50:00,45.05,45.16,45.05,45.1,761900.0,32.9649,33.0454,32.9649,33.0015,761900.0
2011-03-17 15:00:00,45.1,45.19,45.09,45.17,773500.0,33.0015,33.0673,32.9942,33.0527,773500.0
2011-03-17 15:10:00,45.16,45.17,45.08,45.11,1038000.0,33.0454,33.0527,32.9868,33.0088,1038000.0
2011-03-17 15:20:00,45.11,45.14,45.04,45.05,1438100.0,33.0088,33.0308,32.9576,32.9649,1438100.0
2011-03-17 15:30:00,45.06,45.17,45.04,45.16,893100.0,32.9722,33.0527,32.9576,33.0454,893100.0
2011-03-17 15:40:00,45.15,45.27,45.13,45.23,2383000.0,33.0381,33.1259,33.0234,33.0966,2383000.0
2011-03-17 15:50:00,45.24,45.24,45.09,45.15,6400800.0,33.1039,33.1039,32.9942,33.0381,6400800.0
2011-03-18 09:30:00,45.62,45.64,45.53,45.53,2168600.0,33.382,33.3966,33.3161,33.3161,2168600.0
2011-03-18 09:40:00,45.52,45.59,45.41,45.48,2208600.0,33.3088,33.36,33.2283,33.2795,2208600.0
2011-03-18 09:50:00,45.48,45.55,45.46,45.48,1348700.0,33.2795,33.3308,33.2649,33.2795,1348700.0
2011-03-18 10:00:00,45.49,45.53,45.43,45.48,2360400.0,33.2869,33.3161,33.243,33.2795,2360400.0
2011-03-18 10:10:00,45.48,45.54,45.43,45.51,1467400.0,33.2795,33.3234,33.243,33.3015,1467400.0
2011-03-18 10:20:00,45.52,45.56,45.47,45.49,1250300.0,33.3088,33.3381,33.2722,33.2869,1250300.0
2011-03-18 10:30:00,45.49,45.51,45.44,45.5,1828000.0,33.2869,33.3015,33.2503,33.2942,1828000.0
2011-03-18 10:40:00,45.5,45.58,45.48,45.55,1382700.0,33.2942,33.3527,33.2795,33.3308,1382700.0
2011-03-18 10:50:00,45.55,45.58,45.52,45.56,1308200.0,33.3308,33.3527,33.3088,33.3381,1308200.0
2011-03-18 11:00:00,45.56,45.69,45.56,45.63,1987400.0,33.3381,33.4332,33.3381,33.3893,1987400.0
2011-03-18 11:10:00,45.62,45.66,45.57,45.57,1222100.0,33.382,33.4113,33.3454,33.3454,1222100.0
2011-03-18 11:20:00,45.57,45.57,45.38,45.39,2442700.0,33.3454,33.3454,33.2064,33.2137,2442700.0
2011-03-18 11:30:00,45.38,45.56,45.37,45.51,1503800.0,33.2064,33.3381,33.1991,33.3015,1503800.0
2011-03-18 11:40:00,45.52,45.55,45.36,45.4,1595600.0,33.3088,33.3308,33.1917,33.221,1595600.0
2011-03-18 11:50:00,45.4,45.54,45.39,45.5,1155500.0,33.221,33.3234,33.2137,33.2942,1155500.0
2011-03-18 12:00:00,45.51,45.55,45.48,45.51,578000.0,33.3015,33.3308,33.2795,33.3015,578000.0
2011-03-18 12:10:00,45.51,45.55,45.46,45.53,1281100.0,33.3015,33.3308,33.2649,33.3161,1281100.0
2011-03-18 12:20:00,45.53,45.6,45.52,45.58,984100.0,33.3161,33.3674,33.3088,33.3527,984100.0
2011-03-18 12:30:00,45.58,45.59,45.52,45.53,674700.0,33.3527,33.36,33.3088,33.3161,674700.0
2011-03-18 12:40:00,45.53,45.58,45.49,45.57,1011700.0,33.3161,33.3527,33.2869,33.3454,1011700.0
2011-03-18 12:50:00,45.57,45.58,45.5,45.51,481600.0,33.3454,33.3527,33.2942,33.3015,481600.0
2011-03-18 13:00:00,45.52,45.59,45.51,45.57,871800.0,33.3088,33.36,33.3015,33.3454,871800.0
2011-03-18 13:10:00,45.57,45.62,45.56,45.61,658900.0,33.3454,33.382,33.3381,33.3747,658900.0
2011-03-18 13:20:00,45.62,45.62,45.5,45.55,885300.0,33.382,33.382,33.2942,33.3308,885300.0
2011-03-18 13:30:00,45.55,45.57,45.5,45.56,513500.0,33.3308,33.3454,33.2942,33.3381,513500.0
2011-03-18 13:40:00,45.55,45.55,45.49,45.53,370600.0,33.3308,33.3308,33.2869,33.3161,370600.0
2011-03-18 13:50:00,45.53,45.54,45.47,45.47,782500.0,33.3161,33.3234,33.2722,33.2722,782500.0
2011-03-18 14:00:00,45.48,45.49,45.45,45.48,497400.0,33.2795,33.2869,33.2576,33.2795,497400.0
2011-03-18 14:10:00,45.48,45.49,45.36,45.37,1236700.0,33.2795,33.2869,33.1917,33.1991,1236700.0
2011-03-18 14:20:00,45.37,45.43,45.37,45.41,746400.0,33.1991,33.243,33.1991,33.2283,746400.0
2011-03-18 14:30:00,45.41,45.5,45.39,45.48,815800.0,33.2283,33.2942,33.2137,33.2795,815800.0
2011-03-18 14:40:00,45.47,45.51,45.44,45.45,463400.0,33.2722,33.3015,33.2503,33.2576,463400.0
2011-03-18 14:50:00,45.45,45.47,45.32,45.35,1438500.0,33.2576,33.2722,33.1625,33.1844,1438500.0
2011-03-18 15:00:00,45.35,45.37,45.32,45.34,1277900.0,33.1844,33.1991,33.1625,33.1771,1277900.0
2011-03-18 15:10:00,45.34,45.35,45.25,45.29,2103100.0,33.1771,33.1844,33.1112,33.1405,2103100.0
2011-03-18 15:20:00,45.29,45.32,45.26,45.27,1803900.0,33.1405,33.1625,33.1186,33.1259,1803900.0
2011-03-18 15:30:00,45.27,45.34,45.26,45.29,2349200.0,33.1259,33.1771,33.1186,33.1405,2349200.0
2011-03-18 15:40:00,45.29,45.32,45.24,45.26,4351400.0,33.1405,33.1625,33.1039,33.1186,4351400.0
2011-03-18 15:50:00,45.26,45.28,45.22,45.25,12867600.0,33.1186,33.1332,33.0893,33.1112,12867600.0
2011-03-21 09:30:00,46.08,46.11,45.99,46.04,2579900.0,33.7186,33.7405,33.6527,33.6893,2579900.0
2011-03-21 09:40:00,46.04,46.18,46.0,46.16,2678800.0,33.6893,33.7918,33.66,33.7771,2678800.0
2011-03-21 09:50:00,46.17,46.17,46.1,46.12,786000.0,33.7844,33.7844,33.7332,33.7479,786000.0
2011-03-21 10:00:00,46.11,46.21,46.07,46.14,2031400.0,33.7405,33.8137,33.7113,33.7625,2031400.0
2011-03-21 10:10:00,46.13,46.17,46.11,46.14,1142500.0,33.7552,33.7844,33.7405,33.7625,1142500.0
2011-03-21 10:20:00,46.13,46.19,46.11,46.18,1275000.0,33.7552,33.7991,33.7405,33.7918,1275000.0
2011-03-21 10:30:00,46.18,46.2,46.1,46.11,728300.0,33.7918,33.8064,33.7332,33.7405,728300.0
2011-03-21 10:40:00,46.11,46.12,46.05,46.1,685300.0,33.7405,33.7479,33.6966,33.7332,685300.0
2011-03-21 10:50:00,46.1,46.14,46.05,46.13,2034200.0,33.7332,33.7625,33.6966,33.7552,2034200.0
2011-03-21 11:00:00,46.13,46.19,46.12,46.17,1251400.0,33.7552,33.7991,33.7479,33.7844,1251400.0
2011-03-21 11:10:00,46.17,46.21,46.15,46.2,629400.0,33.7844,33.8137,33.7698,33.8064,629400.0
2011-03-21 11:20:00,46.19,46.21,46.15,46.15,676800.0,33.7991,33.8137,33.7698,33.7698,676800.0
2011-03-21 11:30:00,46.16,46.18,46.07,46.08,979700.0,33.7771,33.7918,33.7113,33.7186,979700.0
2011-03-21 11:40:00,46.08,46.1,46.04,46.09,492300.0,33.7186,33.7332,33.6893,33.7259,492300.0
2011-03-21 11:50:00,46.08,46.12,46.06,46.09,654600.0,33.7186,33.7479,33.704,33.7259,654600.0
2011-03-21 12:00:00,46.1,46.14,46.08,46.13,542300.0,33.7332,33.7625,33.7186,33.7552,542300.0
2011-03-21 12:10:00,46.13,46.15,46.11,46.12,644400.0,33.7552,33.7698,33.7405,33.7479,644400.0
2011-03-21 12:20:00,46.12,46.18,46.1,46.17,508000.0,33.7479,33.7918,33.7332,33.7844,508000.0
2011-03-21 12:30:00,46.17,46.19,46.13,46.13,511800.0,33.7844,33.7991,33.7552,33.7552,511800.0
2011-03-21 12:40:00,46.14,46.15,46.11,46.14,905300.0,33.7625,33.7698,33.7405,33.7625,905300.0
2011-03-21 12:50:00,46.13,46.15,46.11,46.13,221200.0,33.7552,33.7698,33.7405,33.7552,221200.0
2011-03-21 13:00:00,46.12,46.14,46.11,46.11,244800.0,33.7479,33.7625,33.7405,33.7405,244800.0
2011-03-21 13:10:00,46.11,46.15,46.1,46.14,413500.0,33.7405,33.7698,33.7332,33.7625,413500.0
2011-03-21 13:20:00,46.14,46.14,46.06,46.1,789200.0,33.7625,33.7625,33.704,33.7332,789200.0
2011-03-21 13:30:00,46.1,46.13,46.06,46.1,422800.0,33.7332,33.7552,33.704,33.7332,422800.0
2011-03-21 13:40:00,46.11,46.16,46.08,46.11,304600.0,33.7405,33.7771,33.7186,33.7405,304600.0
2011-03-21 13:50:00,46.11,46.18,46.1,46.18,166600.0,33.7405,33.7918,33.7332,33.7918,166600.0
2011-03-21 14:00:00,46.18,46.2,46.15,46.19,581000.0,33.7918,33.8064,33.7698,33.7991,581000.0
2011-03-21 14:10:00,46.2,46.22,46.17,46.21,347900.0,33.8064,33.821,33.7844,33.8137,347900.0
2011-03-21 14:20:00,46.21,46.22,46.18,46.19,541000.0,33.8137,33.821,33.7918,33.7991,541000.0
2011-03-21 14:30:00,46.19,46.25,46.18,46.24,922000.0,33.7991,33.843,33.7918,33.8357,922000.0
2011-03-21 14:40:00,46.24,46.24,46.17,46.18,534200.0,33.8357,33.8357,33.7844,33.7918,534200.0
2011-03-21 14:50:00,46.18,46.18,46.12,46.13,432700.0,33.7918,33.7918,33.7479,33.7552,432700.0
2011-03-21 15:00:00,46.13,46.16,46.11,46.15,398000.0,33.7552,33.7771,33.7405,33.7698,398000.0
2011-03-21 15:10:00,46.16,46.16,46.1,46.11,731200.0,33.7771,33.7771,33.7332,33.7405,731200.0
2011-03-21 15:20:00,46.12,46.12,46.03,46.05,1236400.0,33.7479,33.7479,33.682,33.6966,1236400.0
2011-03-21 15:30:00,46.05,46.1,46.05,46.1,949300.0,33.6966,33.7332,33.6966,33.7332,949300.0
2011-03-21 15:40:00,46.1,46.1,46.04,46.06,1951000.0,33.7332,33.7332,33.6893,33.704,1951000.0
2011-03-21 15:50:00,46.07,46.16,46.04,46.09,6940700.0,33.7113,33.7771,33.6893,33.7259,6940700.0
2011-03-22 09:30:00,46.22,46.28,46.14,46.25,2599300.0,33.821,33.8649,33.7625,33.843,2599300.0
2011-03-22 09:40:00,46.25,46.25,46.03,46.05,1588300.0,33.843,33.843,33.682,33.6966,1588300.0
2011-03-22 09:50:00,46.05,46.12,46.04,46.11,2068100.0,33.6966,33.7479,33.6893,33.7405,2068100.0
2011-03-22 10:00:00,46.1,46.21,46.07,46.2,1599500.0,33.7332,33.8137,33.7113,33.8064,1599500.0
2011-03-22 10:10:00,46.21,46.21,46.08,46.16,1331200.0,33.8137,33.8137,33.7186,33.7771,1331200.0
2011-03-22 10:20:00,46.16,46.27,46.16,46.25,1783100.0,33.7771,33.8576,33.7771,33.843,1783100.0
2011-03-22 10:30:00,46.25,46.26,46.2,46.23,710100.0,33.843,33.8503,33.8064,33.8283,710100.0
2011-03-22 10:40:00,46.23,46.28,46.17,46.19,1513500.0,33.8283,33.8649,33.7844,33.7991,1513500.0
2011-03-22 10:50:00,46.19,46.22,46.09,46.1,1245000.0,33.7991,33.821,33.7259,33.7332,1245000.0
2011-03-22 11:00:00,46.1,46.18,46.09,46.18,516400.0,33.7332,33.7918,33.7259,33.7918,516400.0
2011-03-22 11:10:00,46.18,46.18,46.12,46.15,1587200.0,33.7918,33.7918,33.7479,33.7698,1587200.0
2011-03-22 11:20:00,46.14,46.2,46.13,46.2,599000.0,33.7625,33.8064,33.7552,33.8064,599000.0
2011-03-22 11:30:00,46.19,46.22,46.15,46.19,988300.0,33.7991,33.821,33.7698,33.7991,988300.0
2011-03-22 11:40:00,46.19,46.23,46.18,46.22,657800.0,33.7991,33.8283,33.7918,33.821,657800.0
2011-03-22 11:50:00,46.22,46.27,46.21,46.25,451100.0,33.821,33.8576,33.8137,33.843,451100.0
2011-03-22 12:00:00,46.26,46.27,46.19,46.2,427100.0,33.8503,33.8576,33.7991,33.8064,427100.0
2011-03-22 12:10:00,46.19,46.26,46.19,46.24,465100.0,33.7991,33.8503,33.7991,33.8357,465100.0
2011-03-22 12:20:00,46.25,46.28,46.23,46.24,592700.0,33.843,33.8649,33.8283,33.8357,592700.0
2011-03-22 12:30:00,46.24,46.24,46.19,46.2,244200.0,33.8357,33.8357,33.7991,33.8064,244200.0
2011-03-22 12:40:00,46.2,46.21,46.16,46.19,541300.0,33.8064,33.8137,33.7771,33.7991,541300.0
2011-03-22 12:50:00,46.19,46.22,46.15,46.19,303900.0,33.7991,33.821,33.7698,33.7991,303900.0
2011-03-22 13:00:00,46.2,46.2,46.15,46.15,384900.0,33.8064,33.8064,33.7698,33.7698,384900.0
2011-03-22 13:10:00,46.16,46.2,46.15,46.19,196600.0,33.7771,33.8064,33.7698,33.7991,196600.0
2011-03-22 13:20:00,46.18,46.18,46.13,46.15,267500.0,33.7918,33.7918,33.7552,33.7698,267500.0
2011-03-22 13:30:00,46.14,46.2,46.13,46.17,525700.0,33.7625,33.8064,33.7552,33.7844,525700.0
2011-03-22 13:40:00,46.18,46.22,46.16,46.21,292600.0,33.7918,33.821,33.7771,33.8137,292600.0
2011-03-22 13:50:00,46.21,46.26,46.21,46.21,533300.0,33.8137,33.8503,33.8137,33.8137,533300.0
2011-03-22 14:00:00,46.22,46.24,46.14,46.14,680000.0,33.821,33.8357,33.7625,33.7625,680000.0
2011-03-22 14:10:00,46.14,46.16,46.09,46.12,462300.0,33.7625,33.7771,33.7259,33.7479,462300.0
2011-03-22 14:20:00,46.13,46.15,46.08,46.11,633800.0,33.7552,33.7698,33.7186,33.7405,633800.0
2011-03-22 14:30:00,46.1,46.15,46.1,46.13,362600.0,33.7332,33.7698,33.7332,33.7552,362600.0
2011-03-22 14:40:00,46.14,46.17,46.13,46.15,369300.0,33.7625,33.7844,33.7552,33.7698,369300.0
2011-03-22 14:50:00,46.16,46.21,46.13,46.18,275100.0,33.7771,33.8137,33.7552,33.7918,275100.0
2011-03-22 15:00:00,46.19,46.2,46.16,46.18,251900.0,33.7991,33.8064,33.7771,33.7918,251900.0
2011-03-22 15:10:00,46.19,46.22,46.18,46.2,378200.0,33.7991,33.821,33.7918,33.8064,378200.0
2011-03-22 15:20:00,46.21,46.22,46.19,46.21,230300.0,33.8137,33.821,33.7991,33.8137,230300.0
2011-03-22 15:30:00,46.21,46.25,46.21,46.23,467300.0,33.8137,33.843,33.8137,33.8283,467300.0
2011-03-22 15:40:00,46.23,46.27,46.22,46.25,1224600.0,33.8283,33.8576,33.821,33.843,1224600.0
2011-03-22 15:50:00,46.24,46.26,46.18,46.24,3893600.0,33.8357,33.8503,33.7918,33.8357,3893600.0
2011-03-23 09:30:00,46.34,46.41,46.24,46.27,2367400.0,33.9088,33.9601,33.8357,33.8576,2367400.0
2011-03-23 09:40:00,46.26,46.35,46.19,46.3,1334600.0,33.8503,33.9162,33.7991,33.8796,1334600.0
2011-03-23 09:50:00,46.3,46.5,46.3,46.46,1620900.0,33.8796,34.0259,33.8796,33.9966,1620900.0
2011-03-23 10:00:00,46.46,46.46,46.23,46.29,2293100.0,33.9966,33.9966,33.8283,33.8723,2293100.0
2011-03-23 10:10:00,46.29,46.33,46.25,46.29,1412500.0,33.8723,33.9015,33.843,33.8723,1412500.0
2011-03-23 10:20:00,46.29,46.41,46.29,46.41,1207100.0,33.8723,33.9601,33.8723,33.9601,1207100.0
2011-03-23 10:30:00,46.41,46.46,46.37,46.44,961500.0,33.9601,33.9966,33.9308,33.982,961500.0
2011-03-23 10:40:00,46.43,46.44,46.31,46.36,1159200.0,33.9747,33.982,33.8869,33.9235,1159200.0
2011-03-23 10:50:00,46.35,46.42,46.34,46.4,538400.0,33.9162,33.9674,33.9088,33.9527,538400.0
2011-03-23 11:00:00,46.41,46.47,46.39,46.43,1511000.0,33.9601,34.004,33.9454,33.9747,1511000.0
2011-03-23 11:10:00,46.44,46.46,46.36,46.37,803500.0,33.982,33.9966,33.9235,33.9308,803500.0
2011-03-23 11:20:00,46.38,46.46,46.36,46.4,1134100.0,33.9381,33.9966,33.9235,33.9527,1134100.0
2011-03-23 11:30:00,46.4,46.52,46.4,46.52,1301200.0,33.9527,34.0406,33.9527,34.0406,1301200.0
2011-03-23 11:40:00,46.52,46.54,46.48,46.5,474000.0,34.0406,34.0552,34.0113,34.0259,474000.0
2011-03-23 11:50:00,46.49,46.51,46.46,46.47,490200.0,34.0186,34.0332,33.9966,34.004,490200.0
2011-03-23 12:00:00,46.47,46.5,46.46,46.46,507300.0,34.004,34.0259,33.9966,33.9966,507300.0
2011-03-23 12:10:00,46.45,46.48,46.43,46.48,404300.0,33.9893,34.0113,33.9747,34.0113,404300.0
2011-03-23 12:20:00,46.48,46.63,46.47,46.61,1204200.0,34.0113,34.121,34.004,34.1064,1204200.0
2011-03-23 12:30:00,46.61,46.64,46.59,46.6,1230400.0,34.1064,34.1284,34.0918,34.0991,1230400.0
2011-03-23 12:40:00,46.6,46.66,46.59,46.62,585700.0,34.0991,34.143,34.0918,34.1137,585700.0
2011-03-23 12:50:00,46.63,46.66,46.6,46.64,474200.0,34.121,34.143,34.0991,34.1284,474200.0
2011-03-23 13:00:00,46.64,46.66,46.6,46.63,322000.0,34.1284,34.143,34.0991,34.121,322000.0
2011-03-23 13:10:00,46.64,46.7,46.61,46.68,643000.0,34.1284,34.1723,34.1064,34.1576,643000.0
2011-03-23 13:20:00,46.67,46.71,46.64,46.67,1635400.0,34.1503,34.1796,34.1284,34.1503,1635400.0
2011-03-23 13:30:00,46.67,46.72,46.66,46.7,280000.0,34.1503,34.1869,34.143,34.1723,280000.0
2011-03-23 13:40:00,46.7,46.74,46.68,46.72,1787000.0,34.1723,34.2015,34.1576,34.1869,1787000.0
2011-03-23 13:50:00,46.72,46.78,46.72,46.72,1068000.0,34.1869,34.2308,34.1869,34.1869,1068000.0
2011-03-23 14:00:00,46.72,46.72,46.66,46.71,493700.0,34.1869,34.1869,34.143,34.1796,493700.0
2011-03-23 14:10:00,46.71,46.71,46.66,46.69,365600.0,34.1796,34.1796,34.143,34.1649,365600.0
2011-03-23 14:20:00,46.68,46.73,46.66,46.71,523400.0,34.1576,34.1942,34.143,34.1796,523400.0
2011-03-23 14:30:00,46.72,46.73,46.7,46.73,479500.0,34.1869,34.1942,34.1723,34.1942,479500.0
2011-03-23 14:40:00,46.73,46.79,46.72,46.79,422000.0,34.1942,34.2381,34.1869,34.2381,422000.0
2011-03-23 14:50:00,46.79,46.91,46.78,46.88,2154000.0,34.2381,34.3259,34.2308,34.304,2154000.0
2011-03-23 15:00:00,46.88,46.9,46.83,46.84,1892300.0,34.304,34.3186,34.2674,34.2747,1892300.0
2011-03-23 15:10:00,46.84,46.95,46.84,46.91,1830400.0,34.2747,34.3552,34.2747,34.3259,1830400.0
2011-03-23 15:20:00,46.91,46.95,46.89,46.92,984800.0,34.3259,34.3552,34.3113,34.3332,984800.0
2011-03-23 15:30:00,46.92,46.92,46.85,46.89,1419200.0,34.3332,34.3332,34.282,34.3113,1419200.0
2011-03-23 15:40:00,46.89,46.9,46.84,46.88,1647400.0,34.3113,34.3186,34.2747,34.304,1647400.0
2011-03-23 15:50:00,46.88,46.92,46.83,46.83,5160800.0,34.304,34.3332,34.2674,34.2674,5160800.0
2011-03-24 09:30:00,47.1,47.17,47.01,47.01,1914900.0,34.465,34.5162,34.3991,34.3991,1914900.0
2011-03-24 09:40:00,47.0,47.04,46.96,46.99,1036500.0,34.3918,34.4211,34.3625,34.3845,1036500.0
2011-03-24 09:50:00,46.99,47.03,46.93,46.98,1321200.0,34.3845,34.4137,34.3406,34.3772,1321200.0
2011-03-24 10:00:00,46.98,47.05,46.94,46.98,723400.0,34.3772,34.4284,34.3479,34.3772,723400.0
2011-03-24 10:10:00,46.98,46.98,46.87,46.96,1616900.0,34.3772,34.3772,34.2967,34.3625,1616900.0
2011-03-24 10:20:00,46.96,47.06,46.96,47.05,962100.0,34.3625,34.4357,34.3625,34.4284,962100.0
2011-03-24 10:30:00,47.04,47.15,47.04,47.12,816200.0,34.4211,34.5015,34.4211,34.4796,816200.0
2011-03-24 10:40:00,47.12,47.14,47.04,47.05,519700.0,34.4796,34.4942,34.4211,34.4284,519700.0
2011-03-24 10:50:00,47.06,47.27,47.06,47.26,1486800.0,34.4357,34.5894,34.4357,34.582,1486800.0
2011-03-24 11:00:00,47.26,47.29,47.23,47.23,2024900.0,34.582,34.604,34.5601,34.5601,2024900.0
2011-03-24 11:10:00,47.23,47.28,47.22,47.26,1389500.0,34.5601,34.5967,34.5528,34.582,1389500.0
2011-03-24 11:20:00,47.27,47.34,47.26,47.3,1653500.0,34.5894,34.6406,34.582,34.6113,1653500.0
2011-03-24 11:30:00,47.29,47.32,47.28,47.3,1160700.0,34.604,34.6259,34.5967,34.6113,1160700.0
2011-03-24 11:40:00,47.31,47.31,47.24,47.25,1042000.0,34.6186,34.6186,34.5674,34.5747,1042000.0
2011-03-24 11:50:00,47.25,47.3,47.24,47.28,1443900.0,34.5747,34.6113,34.5674,34.5967,1443900.0
2011-03-24 12:00:00,47.27,47.38,47.27,47.35,2698900.0,34.5894,34.6698,34.5894,34.6479,2698900.0
2011-03-24 12:10:00,47.36,47.42,47.34,47.42,556200.0,34.6552,34.6991,34.6406,34.6991,556200.0
2011-03-24 12:20:00,47.42,47.45,47.33,47.44,724200.0,34.6991,34.7211,34.6333,34.7138,724200.0
2011-03-24 12:30:00,47.43,47.44,47.31,47.33,1555200.0,34.7064,34.7138,34.6186,34.6333,1555200.0
2011-03-24 12:40:00,47.33,47.33,47.29,47.31,1244400.0,34.6333,34.6333,34.604,34.6186,1244400.0
2011-03-24 12:50:00,47.31,47.32,47.2,47.21,1258100.0,34.6186,34.6259,34.5381,34.5455,1258100.0
2011-03-24 13:00:00,47.2,47.23,47.18,47.19,590800.0,34.5381,34.5601,34.5235,34.5308,590800.0
2011-03-24 13:10:00,47.2,47.25,47.18,47.25,494400.0,34.5381,34.5747,34.5235,34.5747,494400.0
2011-03-24 13:20:00,47.24,47.29,47.22,47.28,385800.0,34.5674,34.604,34.5528,34.5967,385800.0
2011-03-24 13:30:00,47.28,47.31,47.26,47.27,534300.0,34.5967,34.6186,34.582,34.5894,534300.0
2011-03-24 13:40:00,47.27,47.31,47.2,47.23,948700.0,34.5894,34.6186,34.5381,34.5601,948700.0
2011-03-24 13:50:00,47.22,47.28,47.2,47.28,350400.0,34.5528,34.5967,34.5381,34.5967,350400.0
2011-03-24 14:00:00,47.27,47.34,47.26,47.33,908800.0,34.5894,34.6406,34.582,34.6333,908800.0
2011-03-24 14:10:00,47.33,47.33,47.27,47.29,489100.0,34.6333,34.6333,34.5894,34.604,489100.0
2011-03-24 14:20:00,47.29,47.33,47.28,47.32,551100.0,34.604,34.6333,34.5967,34.6259,551100.0
2011-03-24 14:30:00,47.32,47.34,47.3,47.3,345400.0,34.6259,34.6406,34.6113,34.6113,345400.0
2011-03-24 14:40:00,47.3,47.35,47.29,47.33,341200.0,34.6113,34.6479,34.604,34.6333,341200.0
2011-03-24 14:50:00,47.32,47.36,47.32,47.33,341100.0,34.6259,34.6552,34.6259,34.6333,341100.0
2011-03-24 15:00:00,47.33,47.34,47.3,47.34,329000.0,34.6333,34.6406,34.6113,34.6406,329000.0
2011-03-24 15:10:00,47.34,47.42,47.32,47.41,624600.0,34.6406,34.6991,34.6259,34.6918,624600.0
2011-03-24 15:20:00,47.41,47.44,47.38,47.4,1666800.0,34.6918,34.7138,34.6698,34.6845,1666800.0
2011-03-24 15:30:00,47.4,47.42,47.34,47.36,1835700.0,34.6845,34.6991,34.6406,34.6552,1835700.0
2011-03-24 15:40:00,47.36,47.41,47.35,47.38,2337400.0,34.6552,34.6918,34.6479,34.6698,2337400.0
2011-03-24 15:50:00,47.38,47.4,47.35,47.38,4049600.0,34.6698,34.6845,34.6479,34.6698,4049600.0
2011-03-25 09:30:00,47.4,47.42,47.29,47.3,2218200.0,34.6845,34.6991,34.604,34.6113,2218200.0
2011-03-25 09:40:00,47.3,47.37,47.23,47.34,1335200.0,34.6113,34.6625,34.5601,34.6406,1335200.0
2011-03-25 09:50:00,47.34,47.35,47.25,47.3,1889500.0,34.6406,34.6479,34.5747,34.6113,1889500.0
2011-03-25 10:00:00,47.31,47.4,47.3,47.37,1013100.0,34.6186,34.6845,34.6113,34.6625,1013100.0
2011-03-25 10:10:00,47.36,47.4,47.3,47.32,749100.0,34.6552,34.6845,34.6113,34.6259,749100.0
2011-03-25 10:20:00,47.32,47.43,47.31,47.4,650700.0,34.6259,34.7064,34.6186,34.6845,650700.0
2011-03-25 10:30:00,47.41,47.51,47.4,47.46,1648400.0,34.6918,34.765,34.6845,34.7284,1648400.0
2011-03-25 10:40:00,47.46,47.55,47.46,47.55,790300.0,34.7284,34.7942,34.7284,34.7942,790300.0
2011-03-25 10:50:00,47.54,47.63,47.52,47.61,2097200.0,34.7869,34.8528,34.7723,34.8381,2097200.0
2011-03-25 11:00:00,47.61,47.64,47.57,47.62,1098300.0,34.8381,34.8601,34.8089,34.8455,1098300.0
2011-03-25 11:10:00,47.62,47.62,47.55,47.59,800700.0,34.8455,34.8455,34.7942,34.8235,800700.0
2011-03-25 11:20:00,47.59,47.59,47.54,47.57,621000.0,34.8235,34.8235,34.7869,34.8089,621000.0
2011-03-25 11:30:00,47.57,47.6,47.55,47.58,825200.0,34.8089,34.8308,34.7942,34.8162,825200.0
2011-03-25 11:40:00,47.57,47.62,47.55,47.59,912000.0,34.8089,34.8455,34.7942,34.8235,912000.0
2011-03-25 11:50:00,47.58,47.59,47.54,47.57,728700.0,34.8162,34.8235,34.7869,34.8089,728700.0
2011-03-25 12:00:00,47.57,47.6,47.54,47.58,698900.0,34.8089,34.8308,34.7869,34.8162,698900.0
2011-03-25 12:10:00,47.59,47.61,47.57,47.6,758100.0,34.8235,34.8381,34.8089,34.8308,758100.0
2011-03-25 12:20:00,47.6,47.6,47.52,47.53,989900.0,34.8308,34.8308,34.7723,34.7796,989900.0
2011-03-25 12:30:00,47.53,47.53,47.4,47.45,1238000.0,34.7796,34.7796,34.6845,34.7211,1238000.0
2011-03-25 12:40:00,47.44,47.47,47.39,47.42,560200.0,34.7138,34.7357,34.6772,34.6991,560200.0
2011-03-25 12:50:00,47.41,47.44,47.39,47.4,271300.0,34.6918,34.7138,34.6772,34.6845,271300.0
2011-03-25 13:00:00,47.4,47.43,47.39,47.42,238100.0,34.6845,34.7064,34.6772,34.6991,238100.0
2011-03-25 13:10:00,47.42,47.43,47.38,47.4,393000.0,34.6991,34.7064,34.6698,34.6845,393000.0
2011-03-25 13:20:00,47.4,47.47,47.39,47.47,498800.0,34.6845,34.7357,34.6772,34.7357,498800.0
2011-03-25 13:30:00,47.47,47.49,47.43,47.47,464700.0,34.7357,34.7503,34.7064,34.7357,464700.0
2011-03-25 13:40:00,47.47,47.5,47.45,47.49,241000.0,34.7357,34.7577,34.7211,34.7503,241000.0
2011-03-25 13:50:00,47.49,47.51,47.42,47.46,394300.0,34.7503,34.765,34.6991,34.7284,394300.0
2011-03-25 14:00:00,47.46,47.47,47.43,47.46,549500.0,34.7284,34.7357,34.7064,34.7284,549500.0
2011-03-25 14:10:00,47.45,47.5,47.41,47.41,517100.0,34.7211,34.7577,34.6918,34.6918,517100.0
2011-03-25 14:20:00,47.41,47.43,47.35,47.36,764600.0,34.6918,34.7064,34.6479,34.6552,764600.0
2011-03-25 14:30:00,47.36,47.39,47.32,47.38,602800.0,34.6552,34.6772,34.6259,34.6698,602800.0
2011-03-25 14:40:00,47.37,47.42,47.34,47.39,271100.0,34.6625,34.6991,34.6406,34.6772,271100.0
2011-03-25 14:50:00,47.39,47.43,47.38,47.4,371300.0,34.6772,34.7064,34.6698,34.6845,371300.0
2011-03-25 15:00:00,47.39,47.43,47.36,47.37,795600.0,34.6772,34.7064,34.6552,34.6625,795600.0
2011-03-25 15:10:00,47.37,47.44,47.35,47.4,580300.0,34.6625,34.7138,34.6479,34.6845,580300.0
2011-03-25 15:20:00,47.39,47.42,47.34,47.35,924000.0,34.6772,34.6991,34.6406,34.6479,924000.0
2011-03-25 15:30:00,47.36,47.41,47.35,47.39,686400.0,34.6552,34.6918,34.6479,34.6772,686400.0
2011-03-25 15:40:00,47.39,47.42,47.32,47.34,1944000.0,34.6772,34.6991,34.6259,34.6406,1944000.0
2011-03-25 15:50:00,47.34,47.37,47.3,47.33,4289000.0,34.6406,34.6625,34.6113,34.6333,4289000.0
2011-03-28 09:30:00,47.28,47.29,47.16,47.22,2566200.0,34.5967,34.604,34.5089,34.5528,2566200.0
2011-03-28 09:40:00,47.22,47.36,47.2,47.32,1964600.0,34.5528,34.6552,34.5381,34.6259,1964600.0
2011-03-28 09:50:00,47.32,47.41,47.3,47.35,1331200.0,34.6259,34.6918,34.6113,34.6479,1331200.0
2011-03-28 10:00:00,47.35,47.38,47.3,47.37,646200.0,34.6479,34.6698,34.6113,34.6625,646200.0
2011-03-28 10:10:00,47.37,47.41,47.32,47.37,743300.0,34.6625,34.6918,34.6259,34.6625,743300.0
2011-03-28 10:20:00,47.37,47.4,47.31,47.32,742400.0,34.6625,34.6845,34.6186,34.6259,742400.0
2011-03-28 10:30:00,47.32,47.39,47.31,47.35,626200.0,34.6259,34.6772,34.6186,34.6479,626200.0
2011-03-28 10:40:00,47.35,47.39,47.34,47.36,962000.0,34.6479,34.6772,34.6406,34.6552,962000.0
2011-03-28 10:50:00,47.36,47.37,47.29,47.29,793000.0,34.6552,34.6625,34.604,34.604,793000.0
2011-03-28 11:00:00,47.3,47.36,47.25,47.32,705900.0,34.6113,34.6552,34.5747,34.6259,705900.0
2011-03-28 11:10:00,47.32,47.35,47.29,47.31,504700.0,34.6259,34.6479,34.604,34.6186,504700.0
2011-03-28 11:20:00,47.31,47.35,47.31,47.35,239700.0,34.6186,34.6479,34.6186,34.6479,239700.0
2011-03-28 11:30:00,47.36,47.36,47.26,47.29,404400.0,34.6552,34.6552,34.582,34.604,404400.0
2011-03-28 11:40:00,47.29,47.3,47.21,47.22,468800.0,34.604,34.6113,34.5455,34.5528,468800.0
2011-03-28 11:50:00,47.22,47.26,47.2,47.25,525700.0,34.5528,34.582,34.5381,34.5747,525700.0
2011-03-28 12:00:00,47.26,47.34,47.24,47.33,1522200.0,34.582,34.6406,34.5674,34.6333,1522200.0
2011-03-28 12:10:00,47.34,47.35,47.29,47.3,988300.0,34.6406,34.6479,34.604,34.6113,988300.0
2011-03-28 12:20:00,47.3,47.33,47.29,47.31,146200.0,34.6113,34.6333,34.604,34.6186,146200.0
2011-03-28 12:30:00,47.3,47.34,47.3,47.34,218300.0,34.6113,34.6406,34.6113,34.6406,218300.0
2011-03-28 12:40:00,47.33,47.35,47.31,47.33,444000.0,34.6333,34.6479,34.6186,34.6333,444000.0
2011-03-28 12:50:00,47.33,47.35,47.32,47.34,184200.0,34.6333,34.6479,34.6259,34.6406,184200.0
2011-03-28 13:00:00,47.33,47.35,47.32,47.33,336200.0,34.6333,34.6479,34.6259,34.6333,336200.0
2011-03-28 13:10:00,47.34,47.37,47.33,47.35,319500.0,34.6406,34.6625,34.6333,34.6479,319500.0
2011-03-28 13:20:00,47.35,47.37,47.34,47.34,351400.0,34.6479,34.6625,34.6406,34.6406,351400.0
2011-03-28 13:30:00,47.35,47.36,47.32,47.34,94200.0,34.6479,34.6552,34.6259,34.6406,94200.0
2011-03-28 13:40:00,47.34,47.35,47.29,47.29,402900.0,34.6406,34.6479,34.604,34.604,402900.0
2011-03-28 13:50:00,47.3,47.3,47.27,47.28,332500.0,34.6113,34.6113,34.5894,34.5967,332500.0
2011-03-28 14:00:00,47.28,47.28,47.23,47.26,717800.0,34.5967,34.5967,34.5601,34.582,717800.0
2011-03-28 14:10:00,47.26,47.27,47.24,47.26,128200.0,34.582,34.5894,34.5674,34.582,128200.0
2011-03-28 14:20:00,47.27,47.27,47.24,47.26,249700.0,34.5894,34.5894,34.5674,34.582,249700.0
2011-03-28 14:30:00,47.26,47.31,47.26,47.3,345400.0,34.582,34.6186,34.582,34.6113,345400.0
2011-03-28 14:40:00,47.3,47.31,47.23,47.26,1442100.0,34.6113,34.6186,34.5601,34.582,1442100.0
2011-03-28 14:50:00,47.26,47.26,47.21,47.25,385600.0,34.582,34.582,34.5455,34.5747,385600.0
2011-03-28 15:00:00,47.25,47.3,47.22,47.27,465400.0,34.5747,34.6113,34.5528,34.5894,465400.0
2011-03-28 15:10:00,47.28,47.3,47.26,47.26,503000.0,34.5967,34.6113,34.582,34.582,503000.0
2011-03-28 15:20:00,47.27,47.3,47.23,47.28,904000.0,34.5894,34.6113,34.5601,34.5967,904000.0
2011-03-28 15:30:00,47.27,47.29,47.19,47.2,1258400.0,34.5894,34.604,34.5308,34.5381,1258400.0
2011-03-28 15:40:00,47.2,47.2,47.09,47.12,2143000.0,34.5381,34.5381,34.4576,34.4796,2143000.0
2011-03-28 15:50:00,47.12,47.17,47.07,47.09,4792300.0,34.4796,34.5162,34.443,34.4576,4792300.0
2011-03-29 09:30:00,47.31,47.33,47.23,47.25,3009000.0,34.6186,34.6333,34.5601,34.5747,3009000.0
2011-03-29 09:40:00,47.25,47.26,47.13,47.22,2000300.0,34.5747,34.582,34.4869,34.5528,2000300.0
2011-03-29 09:50:00,47.22,47.3,47.21,47.26,1004700.0,34.5528,34.6113,34.5455,34.582,1004700.0
2011-03-29 10:00:00,47.26,47.36,47.21,47.36,4065200.0,34.582,34.6552,34.5455,34.6552,4065200.0
2011-03-29 10:10:00,47.36,47.46,47.36,47.45,1424100.0,34.6552,34.7284,34.6552,34.7211,1424100.0
2011-03-29 10:20:00,47.45,47.46,47.37,47.38,2061600.0,34.7211,34.7284,34.6625,34.6698,2061600.0
2011-03-29 10:30:00,47.38,47.45,47.36,47.37,1488400.0,34.6698,34.7211,34.6552,34.6625,1488400.0
2011-03-29 10:40:00,47.37,47.47,47.36,47.45,943400.0,34.6625,34.7357,34.6552,34.7211,943400.0
2011-03-29 10:50:00,47.46,47.5,47.43,47.5,1367900.0,34.7284,34.7577,34.7064,34.7577,1367900.0
2011-03-29 11:00:00,47.5,47.53,47.46,47.52,1447600.0,34.7577,34.7796,34.7284,34.7723,1447600.0
2011-03-29 11:10:00,47.51,47.53,47.48,47.52,1205300.0,34.765,34.7796,34.743,34.7723,1205300.0
2011-03-29 11:20:00,47.52,47.58,47.51,47.54,1700200.0,34.7723,34.8162,34.765,34.7869,1700200.0
2011-03-29 11:30:00,47.54,47.6,47.54,47.59,1399300.0,34.7869,34.8308,34.7869,34.8235,1399300.0
2011-03-29 11:40:00,47.58,47.6,47.56,47.56,2096900.0,34.8162,34.8308,34.8016,34.8016,2096900.0
2011-03-29 11:50:00,47.57,47.6,47.55,47.57,547900.0,34.8089,34.8308,34.7942,34.8089,547900.0
2011-03-29 12:00:00,47.58,47.61,47.55,47.56,1158000.0,34.8162,34.8381,34.7942,34.8016,1158000.0
2011-03-29 12:10:00,47.57,47.61,47.56,47.57,1072200.0,34.8089,34.8381,34.8016,34.8089,1072200.0
2011-03-29 12:20:00,47.57,47.59,47.53,47.53,1544500.0,34.8089,34.8235,34.7796,34.7796,1544500.0
2011-03-29 12:30:00,47.52,47.54,47.48,47.5,1134800.0,34.7723,34.7869,34.743,34.7577,1134800.0
2011-03-29 12:40:00,47.49,47.52,47.47,47.52,549600.0,34.7503,34.7723,34.7357,34.7723,549600.0
2011-03-29 12:50:00,47.52,47.57,47.51,47.56,835400.0,34.7723,34.8089,34.765,34.8016,835400.0
2011-03-29 13:00:00,47.55,47.59,47.55,47.58,522600.0,34.7942,34.8235,34.7942,34.8162,522600.0
2011-03-29 13:10:00,47.58,47.59,47.55,47.57,350300.0,34.8162,34.8235,34.7942,34.8089,350300.0
2011-03-29 13:20:00,47.57,47.58,47.53,47.55,185100.0,34.8089,34.8162,34.7796,34.7942,185100.0
2011-03-29 13:30:00,47.54,47.57,47.53,47.54,286300.0,34.7869,34.8089,34.7796,34.7869,286300.0
2011-03-29 13:40:00,47.55,47.59,47.53,47.59,861900.0,34.7942,34.8235,34.7796,34.8235,861900.0
2011-03-29 13:50:00,47.59,47.59,47.56,47.59,278200.0,34.8235,34.8235,34.8016,34.8235,278200.0
2011-03-29 14:00:00,47.58,47.65,47.58,47.64,801800.0,34.8162,34.8674,34.8162,34.8601,801800.0
2011-03-29 14:10:00,47.64,47.64,47.6,47.62,494000.0,34.8601,34.8601,34.8308,34.8455,494000.0
2011-03-29 14:20:00,47.63,47.64,47.59,47.6,897700.0,34.8528,34.8601,34.8235,34.8308,897700.0
2011-03-29 14:30:00,47.59,47.62,47.58,47.58,621200.0,34.8235,34.8455,34.8162,34.8162,621200.0
2011-03-29 14:40:00,47.59,47.64,47.58,47.63,426000.0,34.8235,34.8601,34.8162,34.8528,426000.0
2011-03-29 14:50:00,47.64,47.65,47.62,47.64,805500.0,34.8601,34.8674,34.8455,34.8601,805500.0
2011-03-29 15:00:00,47.64,47.65,47.56,47.6,1331600.0,34.8601,34.8674,34.8016,34.8308,1331600.0
2011-03-29 15:10:00,47.6,47.65,47.59,47.61,888400.0,34.8308,34.8674,34.8235,34.8381,888400.0
2011-03-29 15:20:00,47.6,47.64,47.59,47.62,1167200.0,34.8308,34.8601,34.8235,34.8455,1167200.0
2011-03-29 15:30:00,47.63,47.65,47.6,47.62,1056400.0,34.8528,34.8674,34.8308,34.8455,1056400.0
2011-03-29 15:40:00,47.62,47.63,47.59,47.62,1777000.0,34.8455,34.8528,34.8235,34.8455,1777000.0
2011-03-29 15:50:00,47.62,47.65,47.6,47.64,4353900.0,34.8455,34.8674,34.8308,34.8601,4353900.0
2011-03-30 09:30:00,48.07,48.14,48.05,48.13,5681600.0,35.1747,35.226,35.1601,35.2187,5681600.0
2011-03-30 09:40:00,48.12,48.17,48.1,48.14,6914400.0,35.2113,35.2479,35.1967,35.226,6914400.0
2011-03-30 09:50:00,48.14,48.23,48.12,48.23,4414000.0,35.226,35.2918,35.2113,35.2918,4414000.0
2011-03-30 10:00:00,48.23,48.24,48.12,48.12,2346400.0,35.2918,35.2991,35.2113,35.2113,2346400.0
2011-03-30 10:10:00,48.13,48.15,48.09,48.14,2144900.0,35.2187,35.2333,35.1894,35.226,2144900.0
2011-03-30 10:20:00,48.15,48.15,48.01,48.01,1376400.0,35.2333,35.2333,35.1308,35.1308,1376400.0
2011-03-30 10:30:00,48.02,48.15,48.02,48.08,1129300.0,35.1382,35.2333,35.1382,35.1821,1129300.0
2011-03-30 10:40:00,48.08,48.18,48.06,48.18,1110500.0,35.1821,35.2552,35.1674,35.2552,1110500.0
2011-03-30 10:50:00,48.18,48.19,48.16,48.18,787900.0,35.2552,35.2626,35.2406,35.2552,787900.0
2011-03-30 11:00:00,48.18,48.19,48.16,48.18,1319900.0,35.2552,35.2626,35.2406,35.2552,1319900.0
2011-03-30 11:10:00,48.19,48.19,48.14,48.17,371900.0,35.2626,35.2626,35.226,35.2479,371900.0
2011-03-30 11:20:00,48.17,48.2,48.13,48.2,1513000.0,35.2479,35.2699,35.2187,35.2699,1513000.0
2011-03-30 11:30:00,48.2,48.22,48.19,48.2,668100.0,35.2699,35.2845,35.2626,35.2699,668100.0
2011-03-30 11:40:00,48.2,48.28,48.2,48.27,1961200.0,35.2699,35.3284,35.2699,35.3211,1961200.0
2011-03-30 11:50:00,48.27,48.3,48.26,48.27,1197600.0,35.3211,35.343,35.3138,35.3211,1197600.0
2011-03-30 12:00:00,48.28,48.3,48.26,48.27,715400.0,35.3284,35.343,35.3138,35.3211,715400.0
2011-03-30 12:10:00,48.27,48.36,48.27,48.34,1111200.0,35.3211,35.387,35.3211,35.3723,1111200.0
2011-03-30 12:20:00,48.34,48.39,48.32,48.35,1294300.0,35.3723,35.4089,35.3577,35.3796,1294300.0
2011-03-30 12:30:00,48.35,48.39,48.34,48.38,1478800.0,35.3796,35.4089,35.3723,35.4016,1478800.0
2011-03-30 12:40:00,48.38,48.39,48.36,48.37,429600.0,35.4016,35.4089,35.387,35.3943,429600.0
2011-03-30 12:50:00,48.37,48.37,48.32,48.33,729200.0,35.3943,35.3943,35.3577,35.365,729200.0
2011-03-30 13:00:00,48.34,48.38,48.34,48.37,883800.0,35.3723,35.4016,35.3723,35.3943,883800.0
2011-03-30 13:10:00,48.37,48.38,48.36,48.38,690000.0,35.3943,35.4016,35.387,35.4016,690000.0
2011-03-30 13:20:00,48.38,48.4,48.37,48.39,1050700.0,35.4016,35.4162,35.3943,35.4089,1050700.0
2011-03-30 13:30:00,48.39,48.39,48.34,48.37,591900.0,35.4089,35.4089,35.3723,35.3943,591900.0
2011-03-30 13:40:00,48.37,48.37,48.33,48.34,517600.0,35.3943,35.3943,35.365,35.3723,517600.0
2011-03-30 13:50:00,48.34,48.37,48.32,48.37,936500.0,35.3723,35.3943,35.3577,35.3943,936500.0
2011-03-30 14:00:00,48.36,48.39,48.35,48.37,1009500.0,35.387,35.4089,35.3796,35.3943,1009500.0
2011-03-30 14:10:00,48.37,48.38,48.34,48.36,1215100.0,35.3943,35.4016,35.3723,35.387,1215100.0
2011-03-30 14:20:00,48.36,48.4,48.33,48.34,1434600.0,35.387,35.4162,35.365,35.3723,1434600.0
2011-03-30 14:30:00,48.35,48.36,48.33,48.35,551800.0,35.3796,35.387,35.365,35.3796,551800.0
2011-03-30 14:40:00,48.34,48.36,48.34,48.34,414400.0,35.3723,35.387,35.3723,35.3723,414400.0
2011-03-30 14:50:00,48.35,48.35,48.33,48.35,588100.0,35.3796,35.3796,35.365,35.3796,588100.0
2011-03-30 15:00:00,48.35,48.36,48.34,48.34,643600.0,35.3796,35.387,35.3723,35.3723,643600.0
2011-03-30 15:10:00,48.35,48.38,48.34,48.38,856000.0,35.3796,35.4016,35.3723,35.4016,856000.0
2011-03-30 15:20:00,48.38,48.38,48.32,48.34,1038800.0,35.4016,35.4016,35.3577,35.3723,1038800.0
2011-03-30 15:30:00,48.33,48.38,48.33,48.35,1693500.0,35.365,35.4016,35.365,35.3796,1693500.0
2011-03-30 15:40:00,48.36,48.38,48.29,48.3,1925000.0,35.387,35.4016,35.3357,35.343,1925000.0
2011-03-30 15:50:00,48.3,48.31,48.23,48.23,7113100.0,35.343,35.3504,35.2918,35.2918,7113100.0
2011-03-31 09:30:00,48.54,48.64,48.51,48.63,3049800.0,35.5187,35.5918,35.4967,35.5845,3049800.0
2011-03-31 09:40:00,48.63,48.69,48.59,48.6,5076900.0,35.5845,35.6284,35.5553,35.5626,5076900.0
2011-03-31 09:50:00,48.61,48.63,48.5,48.61,4112200.0,35.5699,35.5845,35.4894,35.5699,4112200.0
2011-03-31 10:00:00,48.61,48.65,48.48,48.5,2166500.0,35.5699,35.5992,35.4748,35.4894,2166500.0
2011-03-31 10:10:00,48.5,48.64,48.49,48.62,1739200.0,35.4894,35.5918,35.4821,35.5772,1739200.0
2011-03-31 10:20:00,48.62,48.73,48.62,48.72,2359100.0,35.5772,35.6577,35.5772,35.6504,2359100.0
2011-03-31 10:30:00,48.71,48.74,48.7,48.7,1320100.0,35.6431,35.665,35.6357,35.6357,1320100.0
2011-03-31 10:40:00,48.7,48.73,48.63,48.64,1465300.0,35.6357,35.6577,35.5845,35.5918,1465300.0
2011-03-31 10:50:00,48.63,48.71,48.61,48.69,1457000.0,35.5845,35.6431,35.5699,35.6284,1457000.0
2011-03-31 11:00:00,48.68,48.71,48.61,48.63,1471700.0,35.6211,35.6431,35.5699,35.5845,1471700.0
2011-03-31 11:10:00,48.63,48.68,48.62,48.65,867300.0,35.5845,35.6211,35.5772,35.5992,867300.0
2011-03-31 11:20:00,48.66,48.68,48.58,48.59,1133600.0,35.6065,35.6211,35.5479,35.5553,1133600.0
2011-03-31 11:30:00,48.59,48.61,48.47,48.57,1372800.0,35.5553,35.5699,35.4674,35.5406,1372800.0
2011-03-31 11:40:00,48.57,48.63,48.55,48.61,716500.0,35.5406,35.5845,35.526,35.5699,716500.0
2011-03-31 11:50:00,48.6,48.63,48.58,48.61,556100.0,35.5626,35.5845,35.5479,35.5699,556100.0
2011-03-31 12:00:00,48.6,48.65,48.6,48.62,662800.0,35.5626,35.5992,35.5626,35.5772,662800.0
2011-03-31 12:10:00,48.63,48.67,48.61,48.66,544500.0,35.5845,35.6138,35.5699,35.6065,544500.0
2011-03-31 12:20:00,48.66,48.71,48.64,48.69,961900.0,35.6065,35.6431,35.5918,35.6284,961900.0
2011-03-31 12:30:00,48.7,48.71,48.65,48.66,545800.0,35.6357,35.6431,35.5992,35.6065,545800.0
2011-03-31 12:40:00,48.65,48.7,48.65,48.67,797900.0,35.5992,35.6357,35.5992,35.6138,797900.0
2011-03-31 12:50:00,48.67,48.73,48.67,48.7,619100.0,35.6138,35.6577,35.6138,35.6357,619100.0
2011-03-31 13:00:00,48.7,48.71,48.67,48.68,453500.0,35.6357,35.6431,35.6138,35.6211,453500.0
2011-03-31 13:10:00,48.68,48.69,48.66,48.68,466100.0,35.6211,35.6284,35.6065,35.6211,466100.0
2011-03-31 13:20:00,48.68,48.69,48.65,48.66,610200.0,35.6211,35.6284,35.5992,35.6065,610200.0
2011-03-31 13:30:00,48.65,48.69,48.65,48.69,323400.0,35.5992,35.6284,35.5992,35.6284,323400.0
2011-03-31 13:40:00,48.69,48.71,48.66,48.69,1128500.0,35.6284,35.6431,35.6065,35.6284,1128500.0
2011-03-31 13:50:00,48.69,48.72,48.68,48.72,560700.0,35.6284,35.6504,35.6211,35.6504,560700.0
2011-03-31 14:00:00,48.72,48.74,48.7,48.73,1127000.0,35.6504,35.665,35.6357,35.6577,1127000.0
2011-03-31 14:10:00,48.73,48.75,48.69,48.73,883000.0,35.6577,35.6723,35.6284,35.6577,883000.0
2011-03-31 14:20:00,48.72,48.74,48.69,48.69,712300.0,35.6504,35.665,35.6284,35.6284,712300.0
2011-03-31 14:30:00,48.69,48.72,48.67,48.72,919500.0,35.6284,35.6504,35.6138,35.6504,919500.0
2011-03-31 14:40:00,48.72,48.75,48.71,48.71,854400.0,35.6504,35.6723,35.6431,35.6431,854400.0
2011-03-31 14:50:00,48.71,48.74,48.7,48.72,518900.0,35.6431,35.665,35.6357,35.6504,518900.0
2011-03-31 15:00:00,48.72,48.73,48.7,48.71,511200.0,35.6504,35.6577,35.6357,35.6431,511200.0
2011-03-31 15:10:00,48.71,48.72,48.69,48.7,912600.0,35.6431,35.6504,35.6284,35.6357,912600.0
2011-03-31 15:20:00,48.7,48.71,48.68,48.7,1517900.0,35.6357,35.6431,35.6211,35.6357,1517900.0
2011-03-31 15:30:00,48.7,48.71,48.64,48.7,1507800.0,35.6357,35.6431,35.5918,35.6357,1507800.0
2011-03-31 15:40:00,48.69,48.72,48.63,48.69,5016100.0,35.6284,35.6504,35.5845,35.6284,5016100.0
2011-03-31 15:50:00,48.69,48.71,48.64,48.66,8602600.0,35.6284,35.6431,35.5918,35.6065,8602600.0
2011-04-01 09:30:00,49.23,49.34,49.22,49.28,4818500.0,36.0236,36.1041,36.0163,36.0602,4818500.0
2011-04-01 09:40:00,49.27,49.29,49.03,49.04,3337900.0,36.0528,36.0675,35.8772,35.8845,3337900.0
2011-04-01 09:50:00,49.04,49.14,49.0,49.1,3583900.0,35.8845,35.9577,35.8553,35.9284,3583900.0
2011-04-01 10:00:00,49.11,49.25,49.1,49.25,2177800.0,35.9358,36.0382,35.9284,36.0382,2177800.0
2011-04-01 10:10:00,49.25,49.3,49.21,49.27,2111400.0,36.0382,36.0748,36.0089,36.0528,2111400.0
2011-04-01 10:20:00,49.28,49.37,49.27,49.34,3685400.0,36.0602,36.126,36.0528,36.1041,3685400.0
2011-04-01 10:30:00,49.34,49.39,49.34,49.36,1375900.0,36.1041,36.1406,36.1041,36.1187,1375900.0
2011-04-01 10:40:00,49.35,49.36,49.27,49.3,1670200.0,36.1114,36.1187,36.0528,36.0748,1670200.0
2011-04-01 10:50:00,49.3,49.38,49.29,49.37,1288600.0,36.0748,36.1333,36.0675,36.126,1288600.0
2011-04-01 11:00:00,49.37,49.43,49.36,49.41,3720500.0,36.126,36.1699,36.1187,36.1553,3720500.0
2011-04-01 11:10:00,49.41,49.49,49.4,49.48,2159200.0,36.1553,36.2138,36.148,36.2065,2159200.0
2011-04-01 11:20:00,49.48,49.52,49.47,49.51,1827100.0,36.2065,36.2358,36.1992,36.2285,1827100.0
2011-04-01 11:30:00,49.51,49.56,49.49,49.54,1365000.0,36.2285,36.265,36.2138,36.2504,1365000.0
2011-04-01 11:40:00,49.54,49.54,49.47,49.48,1434900.0,36.2504,36.2504,36.1992,36.2065,1434900.0
2011-04-01 11:50:00,49.48,49.49,49.42,49.44,1872400.0,36.2065,36.2138,36.1626,36.1772,1872400.0
2011-04-01 12:00:00,49.45,49.46,49.41,49.46,1227500.0,36.1846,36.1919,36.1553,36.1919,1227500.0
2011-04-01 12:10:00,49.45,49.46,49.41,49.41,497000.0,36.1846,36.1919,36.1553,36.1553,497000.0
2011-04-01 12:20:00,49.41,49.48,49.41,49.46,1158500.0,36.1553,36.2065,36.1553,36.1919,1158500.0
2011-04-01 12:30:00,49.47,49.48,49.45,49.46,1013700.0,36.1992,36.2065,36.1846,36.1919,1013700.0
2011-04-01 12:40:00,49.46,49.47,49.39,49.41,698400.0,36.1919,36.1992,36.1406,36.1553,698400.0
2011-04-01 12:50:00,49.41,49.44,49.4,49.43,508400.0,36.1553,36.1772,36.148,36.1699,508400.0
2011-04-01 13:00:00,49.44,49.44,49.37,49.38,873100.0,36.1772,36.1772,36.126,36.1333,873100.0
2011-04-01 13:10:00,49.38,49.4,49.36,49.39,875200.0,36.1333,36.148,36.1187,36.1406,875200.0
2011-04-01 13:20:00,49.39,49.42,49.37,49.39,1106500.0,36.1406,36.1626,36.126,36.1406,1106500.0
2011-04-01 13:30:00,49.38,49.4,49.38,49.4,441300.0,36.1333,36.148,36.1333,36.148,441300.0
2011-04-01 13:40:00,49.4,49.42,49.37,49.41,634000.0,36.148,36.1626,36.126,36.1553,634000.0
2011-04-01 13:50:00,49.42,49.42,49.38,49.42,477600.0,36.1626,36.1626,36.1333,36.1626,477600.0
2011-04-01 14:00:00,49.42,49.46,49.41,49.45,548000.0,36.1626,36.1919,36.1553,36.1846,548000.0
2011-04-01 14:10:00,49.45,49.48,49.45,49.45,541200.0,36.1846,36.2065,36.1846,36.1846,541200.0
2011-04-01 14:20:00,49.45,49.49,49.45,49.47,531500.0,36.1846,36.2138,36.1846,36.1992,531500.0
2011-04-01 14:30:00,49.48,49.5,49.47,49.47,771100.0,36.2065,36.2211,36.1992,36.1992,771100.0
2011-04-01 14:40:00,49.47,49.48,49.34,49.38,1441400.0,36.1992,36.2065,36.1041,36.1333,1441400.0
2011-04-01 14:50:00,49.37,49.4,49.34,49.38,1266900.0,36.126,36.148,36.1041,36.1333,1266900.0
2011-04-01 15:00:00,49.38,49.38,49.28,49.31,1946800.0,36.1333,36.1333,36.0602,36.0821,1946800.0
2011-04-01 15:10:00,49.31,49.32,49.23,49.23,1616900.0,36.0821,36.0894,36.0236,36.0236,1616900.0
2011-04-01 15:20:00,49.23,49.31,49.22,49.3,2382000.0,36.0236,36.0821,36.0163,36.0748,2382000.0
2011-04-01 15:30:00,49.3,49.33,49.27,49.32,1409400.0,36.0748,36.0967,36.0528,36.0894,1409400.0
2011-04-01 15:40:00,49.32,49.41,49.29,49.36,3157700.0,36.0894,36.1553,36.0675,36.1187,3157700.0
2011-04-01 15:50:00,49.36,49.44,49.36,49.43,7482800.0,36.1187,36.1772,36.1187,36.1699,7482800.0
2011-04-04 09:30:00,49.69,49.76,49.6,49.73,2695500.0,36.3602,36.4114,36.2943,36.3894,2695500.0
2011-04-04 09:40:00,49.72,49.74,49.65,49.67,1423900.0,36.3821,36.3968,36.3309,36.3455,1423900.0
2011-04-04 09:50:00,49.67,49.68,49.56,49.6,1729600.0,36.3455,36.3529,36.265,36.2943,1729600.0
2011-04-04 10:00:00,49.6,49.62,49.51,49.58,1245200.0,36.2943,36.3089,36.2285,36.2797,1245200.0
2011-04-04 10:10:00,49.58,49.67,49.54,49.66,1099400.0,36.2797,36.3455,36.2504,36.3382,1099400.0
2011-04-04 10:20:00,49.67,49.69,49.62,49.64,766700.0,36.3455,36.3602,36.3089,36.3236,766700.0
2011-04-04 10:30:00,49.64,49.68,49.63,49.68,810600.0,36.3236,36.3529,36.3163,36.3529,810600.0
2011-04-04 10:40:00,49.68,49.71,49.63,49.67,1204400.0,36.3529,36.3748,36.3163,36.3455,1204400.0
2011-04-04 10:50:00,49.68,49.71,49.61,49.64,813200.0,36.3529,36.3748,36.3016,36.3236,813200.0
2011-04-04 11:00:00,49.64,49.69,49.62,49.65,571100.0,36.3236,36.3602,36.3089,36.3309,571100.0
2011-04-04 11:10:00,49.66,49.7,49.64,49.7,669500.0,36.3382,36.3675,36.3236,36.3675,669500.0
2011-04-04 11:20:00,49.7,49.75,49.68,49.74,641200.0,36.3675,36.4041,36.3529,36.3968,641200.0
2011-04-04 11:30:00,49.74,49.8,49.73,49.77,945900.0,36.3968,36.4407,36.3894,36.4187,945900.0
2011-04-04 11:40:00,49.77,49.8,49.73,49.79,645800.0,36.4187,36.4407,36.3894,36.4333,645800.0
2011-04-04 11:50:00,49.79,49.79,49.75,49.77,556500.0,36.4333,36.4333,36.4041,36.4187,556500.0
2011-04-04 12:00:00,49.77,49.79,49.75,49.75,494100.0,36.4187,36.4333,36.4041,36.4041,494100.0
2011-04-04 12:10:00,49.75,49.77,49.73,49.75,450700.0,36.4041,36.4187,36.3894,36.4041,450700.0
2011-04-04 12:20:00,49.75,49.76,49.73,49.73,388400.0,36.4041,36.4114,36.3894,36.3894,388400.0
2011-04-04 12:30:00,49.73,49.75,49.7,49.75,926200.0,36.3894,36.4041,36.3675,36.4041,926200.0
2011-04-04 12:40:00,49.75,49.75,49.69,49.72,530200.0,36.4041,36.4041,36.3602,36.3821,530200.0
2011-04-04 12:50:00,49.72,49.73,49.68,49.72,702000.0,36.3821,36.3894,36.3529,36.3821,702000.0
2011-04-04 13:00:00,49.72,49.77,49.71,49.77,652300.0,36.3821,36.4187,36.3748,36.4187,652300.0
2011-04-04 13:10:00,49.77,49.78,49.75,49.78,629900.0,36.4187,36.426,36.4041,36.426,629900.0
2011-04-04 13:20:00,49.78,49.78,49.74,49.75,380600.0,36.426,36.426,36.3968,36.4041,380600.0
2011-04-04 13:30:00,49.75,49.75,49.68,49.69,1000100.0,36.4041,36.4041,36.3529,36.3602,1000100.0
2011-04-04 13:40:00,49.69,49.71,49.63,49.66,922000.0,36.3602,36.3748,36.3163,36.3382,922000.0
2011-04-04 13:50:00,49.66,49.66,49.61,49.64,736000.0,36.3382,36.3382,36.3016,36.3236,736000.0
2011-04-04 14:00:00,49.63,49.72,49.61,49.68,702400.0,36.3163,36.3821,36.3016,36.3529,702400.0
2011-04-04 14:10:00,49.69,49.71,49.67,49.7,306000.0,36.3602,36.3748,36.3455,36.3675,306000.0
2011-04-04 14:20:00,49.7,49.74,49.68,49.71,544900.0,36.3675,36.3968,36.3529,36.3748,544900.0
2011-04-04 14:30:00,49.71,49.76,49.7,49.76,432300.0,36.3748,36.4114,36.3675,36.4114,432300.0
2011-04-04 14:40:00,49.76,49.77,49.74,49.76,448100.0,36.4114,36.4187,36.3968,36.4114,448100.0
2011-04-04 14:50:00,49.76,49.77,49.74,49.76,565800.0,36.4114,36.4187,36.3968,36.4114,565800.0
2011-04-04 15:00:00,49.75,49.76,49.72,49.72,785500.0,36.4041,36.4114,36.3821,36.3821,785500.0
2011-04-04 15:10:00,49.72,49.77,49.72,49.77,1334500.0,36.3821,36.4187,36.3821,36.4187,1334500.0
2011-04-04 15:20:00,49.77,49.85,49.77,49.84,1604800.0,36.4187,36.4772,36.4187,36.4699,1604800.0
2011-04-04 15:30:00,49.83,49.84,49.81,49.84,1890400.0,36.4626,36.4699,36.448,36.4699,1890400.0
2011-04-04 15:40:00,49.84,49.86,49.82,49.84,2351300.0,36.4699,36.4846,36.4553,36.4699,2351300.0
2011-04-04 15:50:00,49.84,49.89,49.83,49.87,6232000.0,36.4699,36.5065,36.4626,36.4919,6232000.0
2011-04-05 09:30:00,49.65,49.77,49.6,49.61,3152400.0,36.3309,36.4187,36.2943,36.3016,3152400.0
2011-04-05 09:40:00,49.61,49.71,49.54,49.67,2949500.0,36.3016,36.3748,36.2504,36.3455,2949500.0
2011-04-05 09:50:00,49.67,49.77,49.67,49.75,2152000.0,36.3455,36.4187,36.3455,36.4041,2152000.0
2011-04-05 10:00:00,49.74,49.76,49.66,49.7,2087500.0,36.3968,36.4114,36.3382,36.3675,2087500.0
2011-04-05 10:10:00,49.7,49.8,49.7,49.74,1637200.0,36.3675,36.4407,36.3675,36.3968,1637200.0
2011-04-05 10:20:00,49.74,49.79,49.73,49.76,2565700.0,36.3968,36.4333,36.3894,36.4114,2565700.0
2011-04-05 10:30:00,49.76,49.85,49.76,49.82,2191000.0,36.4114,36.4772,36.4114,36.4553,2191000.0
2011-04-05 10:40:00,49.81,49.85,49.81,49.83,1294800.0,36.448,36.4772,36.448,36.4626,1294800.0
2011-04-05 10:50:00,49.82,49.83,49.77,49.8,1478500.0,36.4553,36.4626,36.4187,36.4407,1478500.0
2011-04-05 11:00:00,49.8,49.84,49.8,49.83,2476500.0,36.4407,36.4699,36.4407,36.4626,2476500.0
2011-04-05 11:10:00,49.83,49.89,49.81,49.88,2335400.0,36.4626,36.5065,36.448,36.4992,2335400.0
2011-04-05 11:20:00,49.88,49.9,49.86,49.88,1720600.0,36.4992,36.5138,36.4846,36.4992,1720600.0
2011-04-05 11:30:00,49.89,49.9,49.83,49.9,883400.0,36.5065,36.5138,36.4626,36.5138,883400.0
2011-04-05 11:40:00,49.9,49.9,49.86,49.88,2091200.0,36.5138,36.5138,36.4846,36.4992,2091200.0
2011-04-05 11:50:00,49.89,49.98,49.87,49.96,3032900.0,36.5065,36.5724,36.4919,36.5577,3032900.0
2011-04-05 12:00:00,49.96,49.98,49.92,49.92,1065300.0,36.5577,36.5724,36.5285,36.5285,1065300.0
2011-04-05 12:10:00,49.92,49.95,49.91,49.93,666500.0,36.5285,36.5504,36.5212,36.5358,666500.0
2011-04-05 12:20:00,49.93,49.95,49.89,49.89,602200.0,36.5358,36.5504,36.5065,36.5065,602200.0
2011-04-05 12:30:00,49.9,49.92,49.89,49.89,363800.0,36.5138,36.5285,36.5065,36.5065,363800.0
2011-04-05 12:40:00,49.9,49.93,49.88,49.93,762300.0,36.5138,36.5358,36.4992,36.5358,762300.0
2011-04-05 12:50:00,49.93,50.0,49.91,49.97,4978700.0,36.5358,36.587,36.5212,36.5651,4978700.0
2011-04-05 13:00:00,49.97,50.03,49.96,50.01,2371300.0,36.5651,36.609,36.5577,36.5943,2371300.0
2011-04-05 13:10:00,50.01,50.03,50.0,50.02,1534500.0,36.5943,36.609,36.587,36.6016,1534500.0
2011-04-05 13:20:00,50.02,50.02,50.0,50.01,409800.0,36.6016,36.6016,36.587,36.5943,409800.0
2011-04-05 13:30:00,50.01,50.03,49.99,50.0,986900.0,36.5943,36.609,36.5797,36.587,986900.0
2011-04-05 13:40:00,50.0,50.01,49.96,49.99,576600.0,36.587,36.5943,36.5577,36.5797,576600.0
2011-04-05 13:50:00,49.99,50.03,49.98,49.98,457400.0,36.5797,36.609,36.5724,36.5724,457400.0
2011-04-05 14:00:00,49.98,50.01,49.91,49.95,1761000.0,36.5724,36.5943,36.5212,36.5504,1761000.0
2011-04-05 14:10:00,49.96,49.99,49.94,49.96,722400.0,36.5577,36.5797,36.5431,36.5577,722400.0
2011-04-05 14:20:00,49.96,49.97,49.94,49.96,595600.0,36.5577,36.5651,36.5431,36.5577,595600.0
2011-04-05 14:30:00,49.96,49.97,49.92,49.94,721900.0,36.5577,36.5651,36.5285,36.5431,721900.0
2011-04-05 14:40:00,49.94,49.94,49.88,49.9,965400.0,36.5431,36.5431,36.4992,36.5138,965400.0
2011-04-05 14:50:00,49.91,49.93,49.85,49.9,1682300.0,36.5212,36.5358,36.4772,36.5138,1682300.0
2011-04-05 15:00:00,49.9,49.91,49.82,49.83,864300.0,36.5138,36.5212,36.4553,36.4626,864300.0
2011-04-05 15:10:00,49.83,49.84,49.78,49.82,1486900.0,36.4626,36.4699,36.426,36.4553,1486900.0
2011-04-05 15:20:00,49.82,49.86,49.82,49.83,410100.0,36.4553,36.4846,36.4553,36.4626,410100.0
2011-04-05 15:30:00,49.83,49.84,49.77,49.8,1134100.0,36.4626,36.4699,36.4187,36.4407,1134100.0
2011-04-05 15:40:00,49.8,49.82,49.77,49.82,1387200.0,36.4407,36.4553,36.4187,36.4553,1387200.0
2011-04-05 15:50:00,49.82,49.82,49.72,49.77,3780800.0,36.4553,36.4553,36.3821,36.4187,3780800.0
2011-04-06 09:30:00,50.21,50.28,50.13,50.26,2839100.0,36.7407,36.7919,36.6821,36.7773,2839100.0
2011-04-06 09:40:00,50.26,50.3,50.17,50.19,3258800.0,36.7773,36.8065,36.7114,36.726,3258800.0
2011-04-06 09:50:00,50.19,50.25,50.15,50.19,1235600.0,36.726,36.7699,36.6968,36.726,1235600.0
2011-04-06 10:00:00,50.19,50.22,50.16,50.19,997500.0,36.726,36.748,36.7041,36.726,997500.0
2011-04-06 10:10:00,50.19,50.21,50.12,50.17,1541800.0,36.726,36.7407,36.6748,36.7114,1541800.0
2011-04-06 10:20:00,50.16,50.19,50.13,50.16,1978700.0,36.7041,36.726,36.6821,36.7041,1978700.0
2011-04-06 10:30:00,50.15,50.21,50.12,50.17,1762100.0,36.6968,36.7407,36.6748,36.7114,1762100.0
2011-04-06 10:40:00,50.17,50.24,50.16,50.22,1127800.0,36.7114,36.7626,36.7041,36.748,1127800.0
2011-04-06 10:50:00,50.22,50.24,50.16,50.18,1713400.0,36.748,36.7626,36.7041,36.7187,1713400.0
2011-04-06 11:00:00,50.18,50.19,50.04,50.04,1597200.0,36.7187,36.726,36.6163,36.6163,1597200.0
2011-04-06 11:10:00,50.05,50.08,50.0,50.08,1740400.0,36.6236,36.6455,36.587,36.6455,1740400.0
2011-04-06 11:20:00,50.07,50.17,50.05,50.15,1681500.0,36.6382,36.7114,36.6236,36.6968,1681500.0
2011-04-06 11:30:00,50.15,50.19,50.09,50.13,1435900.0,36.6968,36.726,36.6529,36.6821,1435900.0
2011-04-06 11:40:00,50.13,50.14,50.1,50.14,3213000.0,36.6821,36.6895,36.6602,36.6895,3213000.0
2011-04-06 11:50:00,50.14,50.16,50.07,50.07,935400.0,36.6895,36.7041,36.6382,36.6382,935400.0
2011-04-06 12:00:00,50.07,50.14,50.0,50.03,2340000.0,36.6382,36.6895,36.587,36.609,2340000.0
2011-04-06 12:10:00,50.03,50.08,50.03,50.06,1404900.0,36.609,36.6455,36.609,36.6309,1404900.0
2011-04-06 12:20:00,50.07,50.11,50.01,50.03,1849400.0,36.6382,36.6675,36.5943,36.609,1849400.0
2011-04-06 12:30:00,50.03,50.07,50.02,50.03,773300.0,36.609,36.6382,36.6016,36.609,773300.0
2011-04-06 12:40:00,50.03,50.07,50.0,50.0,1133500.0,36.609,36.6382,36.587,36.587,1133500.0
2011-04-06 12:50:00,50.0,50.0,49.94,49.99,1045500.0,36.587,36.587,36.5431,36.5797,1045500.0
2011-04-06 13:00:00,49.99,50.01,49.96,49.98,795400.0,36.5797,36.5943,36.5577,36.5724,795400.0
2011-04-06 13:10:00,49.98,50.04,49.97,50.0,530900.0,36.5724,36.6163,36.5651,36.587,530900.0
2011-04-06 13:20:00,50.0,50.01,49.98,50.01,184800.0,36.587,36.5943,36.5724,36.5943,184800.0
2011-04-06 13:30:00,50.01,50.04,50.0,50.01,438900.0,36.5943,36.6163,36.587,36.5943,438900.0
2011-04-06 13:40:00,50.02,50.04,49.99,50.01,733000.0,36.6016,36.6163,36.5797,36.5943,733000.0
2011-04-06 13:50:00,50.0,50.07,50.0,50.07,739700.0,36.587,36.6382,36.587,36.6382,739700.0
2011-04-06 14:00:00,50.06,50.09,50.05,50.08,1389900.0,36.6309,36.6529,36.6236,36.6455,1389900.0
2011-04-06 14:10:00,50.08,50.1,50.06,50.09,1670600.0,36.6455,36.6602,36.6309,36.6529,1670600.0
2011-04-06 14:20:00,50.08,50.09,50.05,50.05,998600.0,36.6455,36.6529,36.6236,36.6236,998600.0
2011-04-06 14:30:00,50.06,50.09,50.05,50.09,387200.0,36.6309,36.6529,36.6236,36.6529,387200.0
2011-04-06 14:40:00,50.09,50.13,50.08,50.1,1222400.0,36.6529,36.6821,36.6455,36.6602,1222400.0
2011-04-06 14:50:00,50.11,50.12,50.08,50.11,1026000.0,36.6675,36.6748,36.6455,36.6675,1026000.0
2011-04-06 15:00:00,50.1,50.13,50.09,50.11,1637900.0,36.6602,36.6821,36.6529,36.6675,1637900.0
2011-04-06 15:10:00,50.11,50.15,50.1,50.11,1671400.0,36.6675,36.6968,36.6602,36.6675,1671400.0
2011-04-06 15:20:00,50.11,50.11,50.08,50.09,1998900.0,36.6675,36.6675,36.6455,36.6529,1998900.0
2011-04-06 15:30:00,50.08,50.12,50.08,50.09,1890500.0,36.6455,36.6748,36.6455,36.6529,1890500.0
2011-04-06 15:40:00,50.09,50.11,50.07,50.08,2994000.0,36.6529,36.6675,36.6382,36.6455,2994000.0
2011-04-06 15:50:00,50.08,50.08,50.01,50.02,5910700.0,36.6455,36.6455,36.5943,36.6016,5910700.0
2011-04-07 09:30:00,50.06,50.15,50.04,50.1,2216400.0,36.6309,36.6968,36.6163,36.6602,2216400.0
2011-04-07 09:40:00,50.09,50.26,50.09,50.26,2935900.0,36.6529,36.7773,36.6529,36.7773,2935900.0
2011-04-07 09:50:00,50.26,50.3,50.23,50.25,1173400.0,36.7773,36.8065,36.7553,36.7699,1173400.0
2011-04-07 10:00:00,50.25,50.25,50.17,50.2,993600.0,36.7699,36.7699,36.7114,36.7334,993600.0
2011-04-07 10:10:00,50.2,50.23,50.15,50.16,932600.0,36.7334,36.7553,36.6968,36.7041,932600.0
2011-04-07 10:20:00,50.16,50.21,50.14,50.15,1109900.0,36.7041,36.7407,36.6895,36.6968,1109900.0
2011-04-07 10:30:00,50.15,50.16,49.88,49.99,2258000.0,36.6968,36.7041,36.4992,36.5797,2258000.0
2011-04-07 10:40:00,49.99,50.0,49.75,49.98,3288200.0,36.5797,36.587,36.4041,36.5724,3288200.0
2011-04-07 10:50:00,49.99,50.04,49.95,50.01,1322100.0,36.5797,36.6163,36.5504,36.5943,1322100.0
2011-04-07 11:00:00,50.02,50.03,49.92,49.97,1252600.0,36.6016,36.609,36.5285,36.5651,1252600.0
2011-04-07 11:10:00,49.97,50.01,49.89,49.89,1125200.0,36.5651,36.5943,36.5065,36.5065,1125200.0
2011-04-07 11:20:00,49.9,49.94,49.86,49.89,1093300.0,36.5138,36.5431,36.4846,36.5065,1093300.0
2011-04-07 11:30:00,49.89,49.9,49.7,49.78,1604600.0,36.5065,36.5138,36.3675,36.426,1604600.0
2011-04-07 11:40:00,49.78,49.8,49.72,49.74,1406600.0,36.426,36.4407,36.3821,36.3968,1406600.0
2011-04-07 11:50:00,49.75,49.95,49.74,49.93,939500.0,36.4041,36.5504,36.3968,36.5358,939500.0
2011-04-07 12:00:00,49.93,49.94,49.85,49.93,698100.0,36.5358,36.5431,36.4772,36.5358,698100.0
2011-04-07 12:10:00,49.92,49.96,49.89,49.93,752100.0,36.5285,36.5577,36.5065,36.5358,752100.0
2011-04-07 12:20:00,49.93,49.95,49.89,49.9,303100.0,36.5358,36.5504,36.5065,36.5138,303100.0
2011-04-07 12:30:00,49.89,50.0,49.88,49.98,709900.0,36.5065,36.587,36.4992,36.5724,709900.0
2011-04-07 12:40:00,49.98,50.0,49.96,49.97,368500.0,36.5724,36.587,36.5577,36.5651,368500.0
2011-04-07 12:50:00,49.97,50.0,49.96,49.97,459500.0,36.5651,36.587,36.5577,36.5651,459500.0
2011-04-07 13:00:00,49.97,49.98,49.93,49.96,335900.0,36.5651,36.5724,36.5358,36.5577,335900.0
2011-04-07 13:10:00,49.97,49.97,49.86,49.89,561100.0,36.5651,36.5651,36.4846,36.5065,561100.0
2011-04-07 13:20:00,49.89,49.93,49.86,49.87,750600.0,36.5065,36.5358,36.4846,36.4919,750600.0
2011-04-07 13:30:00,49.86,49.91,49.84,49.86,872700.0,36.4846,36.5212,36.4699,36.4846,872700.0
2011-04-07 13:40:00,49.86,49.87,49.8,49.84,597300.0,36.4846,36.4919,36.4407,36.4699,597300.0
2011-04-07 13:50:00,49.84,49.88,49.81,49.83,451700.0,36.4699,36.4992,36.448,36.4626,451700.0
2011-04-07 14:00:00,49.84,49.87,49.8,49.83,403700.0,36.4699,36.4919,36.4407,36.4626,403700.0
2011-04-07 14:10:00,49.83,49.9,49.81,49.89,896200.0,36.4626,36.5138,36.448,36.5065,896200.0
2011-04-07 14:20:00,49.89,49.9,49.81,49.82,1260800.0,36.5065,36.5138,36.448,36.4553,1260800.0
2011-04-07 14:30:00,49.82,49.89,49.81,49.86,442700.0,36.4553,36.5065,36.448,36.4846,442700.0
2011-04-07 14:40:00,49.85,49.92,49.83,49.9,530700.0,36.4772,36.5285,36.4626,36.5138,530700.0
2011-04-07 14:50:00,49.9,49.96,49.9,49.95,599800.0,36.5138,36.5577,36.5138,36.5504,599800.0
2011-04-07 15:00:00,49.95,49.98,49.92,49.98,527900.0,36.5504,36.5724,36.5285,36.5724,527900.0
2011-04-07 15:10:00,49.98,50.0,49.94,50.0,362100.0,36.5724,36.587,36.5431,36.587,362100.0
2011-04-07 15:20:00,50.0,50.0,49.88,49.92,1004300.0,36.587,36.587,36.4992,36.5285,1004300.0
2011-04-07 15:30:00,49.91,49.92,49.82,49.9,1146800.0,36.5212,36.5285,36.4553,36.5138,1146800.0
2011-04-07 15:40:00,49.9,49.97,49.9,49.95,1265000.0,36.5138,36.5651,36.5138,36.5504,1265000.0
2011-04-07 15:50:00,49.95,50.0,49.93,50.0,3823200.0,36.5504,36.587,36.5358,36.587,3823200.0
2011-04-08 09:30:00,50.24,50.29,50.11,50.11,2053200.0,36.7626,36.7992,36.6675,36.6675,2053200.0
2011-04-08 09:40:00,50.11,50.2,50.07,50.11,1956500.0,36.6675,36.7334,36.6382,36.6675,1956500.0
2011-04-08 09:50:00,50.11,50.15,50.06,50.13,986100.0,36.6675,36.6968,36.6309,36.6821,986100.0
2011-04-08 10:00:00,50.13,50.18,50.01,50.01,1250100.0,36.6821,36.7187,36.5943,36.5943,1250100.0
2011-04-08 10:10:00,50.02,50.14,50.01,50.05,987900.0,36.6016,36.6895,36.5943,36.6236,987900.0
2011-04-08 10:20:00,50.04,50.06,49.95,49.97,1192800.0,36.6163,36.6309,36.5504,36.5651,1192800.0
2011-04-08 10:30:00,49.98,50.04,49.97,50.02,801300.0,36.5724,36.6163,36.5651,36.6016,801300.0
2011-04-08 10:40:00,50.02,50.05,49.99,50.02,782600.0,36.6016,36.6236,36.5797,36.6016,782600.0
2011-04-08 10:50:00,50.02,50.04,49.96,50.0,950800.0,36.6016,36.6163,36.5577,36.587,950800.0
2011-04-08 11:00:00,50.0,50.03,49.96,50.01,826800.0,36.587,36.609,36.5577,36.5943,826800.0
2011-04-08 11:10:00,50.01,50.07,49.98,50.07,894900.0,36.5943,36.6382,36.5724,36.6382,894900.0
2011-04-08 11:20:00,50.07,50.14,50.07,50.09,2611300.0,36.6382,36.6895,36.6382,36.6529,2611300.0
2011-04-08 11:30:00,50.1,50.18,50.08,50.16,2535200.0,36.6602,36.7187,36.6455,36.7041,2535200.0
2011-04-08 11:40:00,50.16,50.18,50.12,50.14,1389600.0,36.7041,36.7187,36.6748,36.6895,1389600.0
2011-04-08 11:50:00,50.14,50.17,50.13,50.15,1277900.0,36.6895,36.7114,36.6821,36.6968,1277900.0
2011-04-08 12:00:00,50.15,50.17,50.14,50.14,564700.0,36.6968,36.7114,36.6895,36.6895,564700.0
2011-04-08 12:10:00,50.15,50.18,50.13,50.16,567100.0,36.6968,36.7187,36.6821,36.7041,567100.0
2011-04-08 12:20:00,50.17,50.17,50.1,50.12,265700.0,36.7114,36.7114,36.6602,36.6748,265700.0
2011-04-08 12:30:00,50.12,50.17,50.12,50.16,561500.0,36.6748,36.7114,36.6748,36.7041,561500.0
2011-04-08 12:40:00,50.16,50.17,50.11,50.12,380700.0,36.7041,36.7114,36.6675,36.6748,380700.0
2011-04-08 12:50:00,50.12,50.14,50.05,50.08,559900.0,36.6748,36.6895,36.6236,36.6455,559900.0
2011-04-08 13:00:00,50.08,50.13,50.07,50.12,406400.0,36.6455,36.6821,36.6382,36.6748,406400.0
2011-04-08 13:10:00,50.12,50.12,50.08,50.11,398300.0,36.6748,36.6748,36.6455,36.6675,398300.0
2011-04-08 13:20:00,50.11,50.14,50.11,50.14,505200.0,36.6675,36.6895,36.6675,36.6895,505200.0
2011-04-08 13:30:00,50.14,50.14,50.08,50.11,455200.0,36.6895,36.6895,36.6455,36.6675,455200.0
2011-04-08 13:40:00,50.11,50.12,50.08,50.1,908600.0,36.6675,36.6748,36.6455,36.6602,908600.0
2011-04-08 13:50:00,50.1,50.12,50.09,50.11,460700.0,36.6602,36.6748,36.6529,36.6675,460700.0
2011-04-08 14:00:00,50.11,50.14,50.1,50.12,500400.0,36.6675,36.6895,36.6602,36.6748,500400.0
2011-04-08 14:10:00,50.12,50.13,50.05,50.09,1393700.0,36.6748,36.6821,36.6236,36.6529,1393700.0
2011-04-08 14:20:00,50.08,50.08,49.99,50.02,654000.0,36.6455,36.6455,36.5797,36.6016,654000.0
2011-04-08 14:30:00,50.02,50.03,49.95,49.98,862400.0,36.6016,36.609,36.5504,36.5724,862400.0
2011-04-08 14:40:00,49.98,49.99,49.86,49.87,1757700.0,36.5724,36.5797,36.4846,36.4919,1757700.0
2011-04-08 14:50:00,49.86,49.88,49.81,49.82,1431400.0,36.4846,36.4992,36.448,36.4553,1431400.0
2011-04-08 15:00:00,49.82,49.91,49.8,49.88,1777800.0,36.4553,36.5212,36.4407,36.4992,1777800.0
2011-04-08 15:10:00,49.87,49.91,49.83,49.86,845000.0,36.4919,36.5212,36.4626,36.4846,845000.0
2011-04-08 15:20:00,49.86,49.9,49.82,49.9,793800.0,36.4846,36.5138,36.4553,36.5138,793800.0
2011-04-08 15:30:00,49.9,49.96,49.87,49.93,1286300.0,36.5138,36.5577,36.4919,36.5358,1286300.0
2011-04-08 15:40:00,49.93,50.02,49.91,50.0,2305200.0,36.5358,36.6016,36.5212,36.587,2305200.0
2011-04-08 15:50:00,50.0,50.07,49.97,50.04,5817100.0,36.587,36.6382,36.5651,36.6163,5817100.0
2011-04-11 09:30:00,49.91,49.98,49.8,49.82,3037200.0,36.5212,36.5724,36.4407,36.4553,3037200.0
2011-04-11 09:40:00,49.81,49.96,49.78,49.96,2517700.0,36.448,36.5577,36.426,36.5577,2517700.0
2011-04-11 09:50:00,49.96,49.97,49.81,49.82,2775100.0,36.5577,36.5651,36.448,36.4553,2775100.0
2011-04-11 10:00:00,49.82,49.86,49.75,49.75,1655400.0,36.4553,36.4846,36.4041,36.4041,1655400.0
2011-04-11 10:10:00,49.76,49.79,49.7,49.72,1945200.0,36.4114,36.4333,36.3675,36.3821,1945200.0
2011-04-11 10:20:00,49.72,49.79,49.7,49.76,926200.0,36.3821,36.4333,36.3675,36.4114,926200.0
2011-04-11 10:30:00,49.77,49.81,49.71,49.8,735900.0,36.4187,36.448,36.3748,36.4407,735900.0
2011-04-11 10:40:00,49.8,49.87,49.77,49.82,392700.0,36.4407,36.4919,36.4187,36.4553,392700.0
2011-04-11 10:50:00,49.82,49.84,49.79,49.81,1238400.0,36.4553,36.4699,36.4333,36.448,1238400.0
2011-04-11 11:00:00,49.81,49.85,49.75,49.85,630600.0,36.448,36.4772,36.4041,36.4772,630600.0
2011-04-11 11:10:00,49.85,49.9,49.81,49.89,744000.0,36.4772,36.5138,36.448,36.5065,744000.0
2011-04-11 11:20:00,49.89,49.89,49.84,49.84,833200.0,36.5065,36.5065,36.4699,36.4699,833200.0
2011-04-11 11:30:00,49.85,49.86,49.8,49.82,614900.0,36.4772,36.4846,36.4407,36.4553,614900.0
2011-04-11 11:40:00,49.82,49.84,49.8,49.81,376200.0,36.4553,36.4699,36.4407,36.448,376200.0
2011-04-11 11:50:00,49.8,49.83,49.75,49.75,675500.0,36.4407,36.4626,36.4041,36.4041,675500.0
2011-04-11 12:00:00,49.76,49.79,49.71,49.73,889000.0,36.4114,36.4333,36.3748,36.3894,889000.0
2011-04-11 12:10:00,49.73,49.75,49.7,49.75,572900.0,36.3894,36.4041,36.3675,36.4041,572900.0
2011-04-11 12:20:00,49.74,49.81,49.74,49.79,788500.0,36.3968,36.448,36.3968,36.4333,788500.0
2011-04-11 12:30:00,49.79,49.79,49.66,49.7,591100.0,36.4333,36.4333,36.3382,36.3675,591100.0
2011-04-11 12:40:00,49.69,49.72,49.65,49.7,834100.0,36.3602,36.3821,36.3309,36.3675,834100.0
2011-04-11 12:50:00,49.69,49.71,49.65,49.66,356600.0,36.3602,36.3748,36.3309,36.3382,356600.0
2011-04-11 13:00:00,49.66,49.72,49.63,49.71,502600.0,36.3382,36.3821,36.3163,36.3748,502600.0
2011-04-11 13:10:00,49.71,49.73,49.64,49.66,443400.0,36.3748,36.3894,36.3236,36.3382,443400.0
2011-04-11 13:20:00,49.66,49.72,49.66,49.69,676500.0,36.3382,36.3821,36.3382,36.3602,676500.0
2011-04-11 13:30:00,49.69,49.7,49.63,49.64,540100.0,36.3602,36.3675,36.3163,36.3236,540100.0
2011-04-11 13:40:00,49.65,49.7,49.64,49.64,558300.0,36.3309,36.3675,36.3236,36.3236,558300.0
2011-04-11 13:50:00,49.64,49.72,49.63,49.71,706200.0,36.3236,36.3821,36.3163,36.3748,706200.0
2011-04-11 14:00:00,49.71,49.74,49.68,49.7,755800.0,36.3748,36.3968,36.3529,36.3675,755800.0
2011-04-11 14:10:00,49.7,49.71,49.65,49.68,1018300.0,36.3675,36.3748,36.3309,36.3529,1018300.0
2011-04-11 14:20:00,49.68,49.69,49.64,49.66,839400.0,36.3529,36.3602,36.3236,36.3382,839400.0
2011-04-11 14:30:00,49.66,49.67,49.56,49.57,1022600.0,36.3382,36.3455,36.265,36.2724,1022600.0
2011-04-11 14:40:00,49.56,49.57,49.48,49.5,1449900.0,36.265,36.2724,36.2065,36.2211,1449900.0
2011-04-11 14:50:00,49.5,49.54,49.45,49.48,879100.0,36.2211,36.2504,36.1846,36.2065,879100.0
2011-04-11 15:00:00,49.48,49.49,49.35,49.4,1812200.0,36.2065,36.2138,36.1114,36.148,1812200.0
2011-04-11 15:10:00,49.4,49.45,49.36,49.43,946100.0,36.148,36.1846,36.1187,36.1699,946100.0
2011-04-11 15:20:00,49.44,49.48,49.39,49.4,1136000.0,36.1772,36.2065,36.1406,36.148,1136000.0
2011-04-11 15:30:00,49.4,49.47,49.39,49.46,961000.0,36.148,36.1992,36.1406,36.1919,961000.0
2011-04-11 15:40:00,49.46,49.49,49.45,49.49,1276700.0,36.1919,36.2138,36.1846,36.2138,1276700.0
2011-04-11 15:50:00,49.49,49.5,49.42,49.47,4763700.0,36.2138,36.2211,36.1626,36.1992,4763700.0
2011-04-12 09:30:00,49.05,49.12,48.91,49.12,5417100.0,35.8919,35.9431,35.7894,35.9431,5417100.0
2011-04-12 09:40:00,49.11,49.14,49.07,49.08,2292400.0,35.9358,35.9577,35.9065,35.9138,2292400.0
2011-04-12 09:50:00,49.08,49.09,48.94,48.95,2092300.0,35.9138,35.9211,35.8114,35.8187,2092300.0
2011-04-12 10:00:00,48.95,48.96,48.75,48.79,3635800.0,35.8187,35.826,35.6723,35.7016,3635800.0
2011-04-12 10:10:00,48.78,48.88,48.75,48.78,2175300.0,35.6943,35.7675,35.6723,35.6943,2175300.0
2011-04-12 10:20:00,48.78,48.8,48.69,48.78,2947500.0,35.6943,35.7089,35.6284,35.6943,2947500.0
2011-04-12 10:30:00,48.77,48.78,48.68,48.75,1579200.0,35.687,35.6943,35.6211,35.6723,1579200.0
2011-04-12 10:40:00,48.74,48.75,48.59,48.63,3807200.0,35.665,35.6723,35.5553,35.5845,3807200.0
2011-04-12 10:50:00,48.63,48.65,48.52,48.53,1529300.0,35.5845,35.5992,35.504,35.5113,1529300.0
2011-04-12 11:00:00,48.53,48.57,48.5,48.51,1945500.0,35.5113,35.5406,35.4894,35.4967,1945500.0
2011-04-12 11:10:00,48.51,48.59,48.5,48.55,1387300.0,35.4967,35.5553,35.4894,35.526,1387300.0
2011-04-12 11:20:00,48.54,48.57,48.51,48.57,1131900.0,35.5187,35.5406,35.4967,35.5406,1131900.0
2011-04-12 11:30:00,48.57,48.67,48.55,48.67,1304800.0,35.5406,35.6138,35.526,35.6138,1304800.0
2011-04-12 11:40:00,48.67,48.71,48.65,48.69,908500.0,35.6138,35.6431,35.5992,35.6284,908500.0
2011-04-12 11:50:00,48.68,48.69,48.6,48.63,446000.0,35.6211,35.6284,35.5626,35.5845,446000.0
2011-04-12 12:00:00,48.62,48.65,48.6,48.62,512400.0,35.5772,35.5992,35.5626,35.5772,512400.0
2011-04-12 12:10:00,48.62,48.64,48.59,48.61,940200.0,35.5772,35.5918,35.5553,35.5699,940200.0
2011-04-12 12:20:00,48.61,48.62,48.59,48.61,778500.0,35.5699,35.5772,35.5553,35.5699,778500.0
2011-04-12 12:30:00,48.61,48.62,48.55,48.58,684100.0,35.5699,35.5772,35.526,35.5479,684100.0
2011-04-12 12:40:00,48.58,48.67,48.55,48.67,471900.0,35.5479,35.6138,35.526,35.6138,471900.0
2011-04-12 12:50:00,48.67,48.7,48.6,48.61,1534100.0,35.6138,35.6357,35.5626,35.5699,1534100.0
2011-04-12 13:00:00,48.61,48.63,48.57,48.58,979400.0,35.5699,35.5845,35.5406,35.5479,979400.0
2011-04-12 13:10:00,48.58,48.61,48.52,48.52,809900.0,35.5479,35.5699,35.504,35.504,809900.0
2011-04-12 13:20:00,48.53,48.63,48.52,48.63,514700.0,35.5113,35.5845,35.504,35.5845,514700.0
2011-04-12 13:30:00,48.63,48.66,48.63,48.63,838900.0,35.5845,35.6065,35.5845,35.5845,838900.0
2011-04-12 13:40:00,48.63,48.68,48.59,48.65,1391300.0,35.5845,35.6211,35.5553,35.5992,1391300.0
2011-04-12 13:50:00,48.65,48.72,48.64,48.67,362700.0,35.5992,35.6504,35.5918,35.6138,362700.0
2011-04-12 14:00:00,48.66,48.77,48.66,48.75,737500.0,35.6065,35.687,35.6065,35.6723,737500.0
2011-04-12 14:10:00,48.76,48.77,48.69,48.71,453300.0,35.6796,35.687,35.6284,35.6431,453300.0
2011-04-12 14:20:00,48.71,48.78,48.7,48.76,455100.0,35.6431,35.6943,35.6357,35.6796,455100.0
2011-04-12 14:30:00,48.76,48.77,48.65,48.66,769800.0,35.6796,35.687,35.5992,35.6065,769800.0
2011-04-12 14:40:00,48.66,48.69,48.58,48.6,940700.0,35.6065,35.6284,35.5479,35.5626,940700.0
2011-04-12 14:50:00,48.6,48.64,48.58,48.62,697900.0,35.5626,35.5918,35.5479,35.5772,697900.0
2011-04-12 15:00:00,48.62,48.64,48.58,48.6,662300.0,35.5772,35.5918,35.5479,35.5626,662300.0
2011-04-12 15:10:00,48.61,48.63,48.56,48.57,674400.0,35.5699,35.5845,35.5333,35.5406,674400.0
2011-04-12 15:20:00,48.56,48.57,48.48,48.49,1887100.0,35.5333,35.5406,35.4748,35.4821,1887100.0
2011-04-12 15:30:00,48.49,48.54,48.45,48.53,1657700.0,35.4821,35.5187,35.4528,35.5113,1657700.0
2011-04-12 15:40:00,48.52,48.55,48.48,48.53,2042300.0,35.504,35.526,35.4748,35.5113,2042300.0
2011-04-12 15:50:00,48.53,48.59,48.52,48.53,7002500.0,35.5113,35.5553,35.504,35.5113,7002500.0
2011-04-13 09:30:00,49.35,49.45,49.31,49.33,3443800.0,36.1114,36.1846,36.0821,36.0967,3443800.0
2011-04-13 09:40:00,49.33,49.39,49.2,49.23,1239900.0,36.0967,36.1406,36.0016,36.0236,1239900.0
2011-04-13 09:50:00,49.23,49.32,49.13,49.15,2825600.0,36.0236,36.0894,35.9504,35.965,2825600.0
2011-04-13 10:00:00,49.14,49.18,49.05,49.06,1198200.0,35.9577,35.987,35.8919,35.8992,1198200.0
2011-04-13 10:10:00,49.06,49.09,49.02,49.08,1757200.0,35.8992,35.9211,35.8699,35.9138,1757200.0
2011-04-13 10:20:00,49.08,49.15,49.05,49.15,1030200.0,35.9138,35.965,35.8919,35.965,1030200.0
2011-04-13 10:30:00,49.14,49.21,49.08,49.08,1150200.0,35.9577,36.0089,35.9138,35.9138,1150200.0
2011-04-13 10:40:00,49.09,49.25,49.09,49.25,1486300.0,35.9211,36.0382,35.9211,36.0382,1486300.0
2011-04-13 10:50:00,49.25,49.3,49.23,49.26,1615200.0,36.0382,36.0748,36.0236,36.0455,1615200.0
2011-04-13 11:00:00,49.26,49.27,49.15,49.16,843000.0,36.0455,36.0528,35.965,35.9723,843000.0
2011-04-13 11:10:00,49.15,49.16,49.07,49.08,1028500.0,35.965,35.9723,35.9065,35.9138,1028500.0
2011-04-13 11:20:00,49.08,49.1,49.01,49.03,854000.0,35.9138,35.9284,35.8626,35.8772,854000.0
2011-04-13 11:30:00,49.02,49.06,48.92,48.92,1051500.0,35.8699,35.8992,35.7967,35.7967,1051500.0
2011-04-13 11:40:00,48.93,48.96,48.9,48.94,1910900.0,35.804,35.826,35.7821,35.8114,1910900.0
2011-04-13 11:50:00,48.94,49.01,48.84,48.85,903800.0,35.8114,35.8626,35.7382,35.7455,903800.0
2011-04-13 12:00:00,48.85,48.92,48.84,48.88,1022100.0,35.7455,35.7967,35.7382,35.7675,1022100.0
2011-04-13 12:10:00,48.88,48.97,48.88,48.93,500900.0,35.7675,35.8333,35.7675,35.804,500900.0
2011-04-13 12:20:00,48.94,48.94,48.86,48.86,558700.0,35.8114,35.8114,35.7528,35.7528,558700.0
2011-04-13 12:30:00,48.87,48.87,48.75,48.78,1171800.0,35.7601,35.7601,35.6723,35.6943,1171800.0
2011-04-13 12:40:00,48.78,48.79,48.67,48.74,2353100.0,35.6943,35.7016,35.6138,35.665,2353100.0
2011-04-13 12:50:00,48.75,48.76,48.72,48.75,602300.0,35.6723,35.6796,35.6504,35.6723,602300.0
2011-04-13 13:00:00,48.75,48.8,48.73,48.77,1116500.0,35.6723,35.7089,35.6577,35.687,1116500.0
2011-04-13 13:10:00,48.78,48.8,48.72,48.72,371200.0,35.6943,35.7089,35.6504,35.6504,371200.0
2011-04-13 13:20:00,48.73,48.79,48.72,48.79,529800.0,35.6577,35.7016,35.6504,35.7016,529800.0
2011-04-13 13:30:00,48.79,48.8,48.73,48.75,929700.0,35.7016,35.7089,35.6577,35.6723,929700.0
2011-04-13 13:40:00,48.74,48.79,48.73,48.78,342000.0,35.665,35.7016,35.6577,35.6943,342000.0
2011-04-13 13:50:00,48.78,48.78,48.7,48.74,632200.0,35.6943,35.6943,35.6357,35.665,632200.0
2011-04-13 14:00:00,48.75,48.82,48.73,48.8,797000.0,35.6723,35.7236,35.6577,35.7089,797000.0
2011-04-13 14:10:00,48.79,48.8,48.68,48.73,400800.0,35.7016,35.7089,35.6211,35.6577,400800.0
2011-04-13 14:20:00,48.73,48.88,48.7,48.86,681000.0,35.6577,35.7675,35.6357,35.7528,681000.0
2011-04-13 14:30:00,48.86,48.88,48.82,48.83,512600.0,35.7528,35.7675,35.7236,35.7309,512600.0
2011-04-13 14:40:00,48.84,48.98,48.83,48.91,770400.0,35.7382,35.8406,35.7309,35.7894,770400.0
2011-04-13 14:50:00,48.91,48.95,48.9,48.91,543600.0,35.7894,35.8187,35.7821,35.7894,543600.0
2011-04-13 15:00:00,48.91,49.02,48.91,48.99,2138000.0,35.7894,35.8699,35.7894,35.8479,2138000.0
2011-04-13 15:10:00,49.0,49.02,48.95,49.02,1313900.0,35.8553,35.8699,35.8187,35.8699,1313900.0
2011-04-13 15:20:00,49.03,49.03,48.93,48.93,819800.0,35.8772,35.8772,35.804,35.804,819800.0
2011-04-13 15:30:00,48.94,48.95,48.89,48.94,724600.0,35.8114,35.8187,35.7748,35.8114,724600.0
2011-04-13 15:40:00,48.94,48.97,48.93,48.94,1259500.0,35.8114,35.8333,35.804,35.8114,1259500.0
2011-04-13 15:50:00,48.94,48.95,48.91,48.94,4262000.0,35.8114,35.8187,35.7894,35.8114,4262000.0
2011-04-14 09:30:00,48.81,48.83,48.69,48.78,4587600.0,35.7162,35.7309,35.6284,35.6943,4587600.0
2011-04-14 09:40:00,48.78,48.9,48.69,48.7,3068600.0,35.6943,35.7821,35.6284,35.6357,3068600.0
2011-04-14 09:50:00,48.69,48.83,48.64,48.8,1509500.0,35.6284,35.7309,35.5918,35.7089,1509500.0
2011-04-14 10:00:00,48.81,48.91,48.77,48.89,2037800.0,35.7162,35.7894,35.687,35.7748,2037800.0
2011-04-14 10:10:00,48.89,48.96,48.83,48.93,1548900.0,35.7748,35.826,35.7309,35.804,1548900.0
2011-04-14 10:20:00,48.93,49.05,48.91,49.04,1926800.0,35.804,35.8919,35.7894,35.8845,1926800.0
2011-04-14 10:30:00,49.05,49.16,49.04,49.12,2187600.0,35.8919,35.9723,35.8845,35.9431,2187600.0
2011-04-14 10:40:00,49.13,49.14,49.06,49.1,1591800.0,35.9504,35.9577,35.8992,35.9284,1591800.0
2011-04-14 10:50:00,49.1,49.14,49.04,49.08,1488600.0,35.9284,35.9577,35.8845,35.9138,1488600.0
2011-04-14 11:00:00,49.08,49.13,49.04,49.06,2222800.0,35.9138,35.9504,35.8845,35.8992,2222800.0
2011-04-14 11:10:00,49.07,49.08,48.97,49.0,2160800.0,35.9065,35.9138,35.8333,35.8553,2160800.0
2011-04-14 11:20:00,49.01,49.05,48.97,48.99,885900.0,35.8626,35.8919,35.8333,35.8479,885900.0
2011-04-14 11:30:00,49.0,49.03,48.94,48.98,743200.0,35.8553,35.8772,35.8114,35.8406,743200.0
2011-04-14 11:40:00,48.98,48.98,48.9,48.92,1563400.0,35.8406,35.8406,35.7821,35.7967,1563400.0
2011-04-14 11:50:00,48.92,48.98,48.9,48.97,907100.0,35.7967,35.8406,35.7821,35.8333,907100.0
2011-04-14 12:00:00,48.96,49.01,48.94,48.98,696700.0,35.826,35.8626,35.8114,35.8406,696700.0
2011-04-14 12:10:00,48.99,49.07,48.98,49.01,645100.0,35.8479,35.9065,35.8406,35.8626,645100.0
2011-04-14 12:20:00,49.0,49.06,49.0,49.03,413600.0,35.8553,35.8992,35.8553,35.8772,413600.0
2011-04-14 12:30:00,49.04,49.08,49.03,49.05,615700.0,35.8845,35.9138,35.8772,35.8919,615700.0
2011-04-14 12:40:00,49.04,49.06,49.02,49.03,420600.0,35.8845,35.8992,35.8699,35.8772,420600.0
2011-04-14 12:50:00,49.03,49.07,49.01,49.05,330300.0,35.8772,35.9065,35.8626,35.8919,330300.0
2011-04-14 13:00:00,49.06,49.09,49.04,49.04,419500.0,35.8992,35.9211,35.8845,35.8845,419500.0
2011-04-14 13:10:00,49.05,49.05,48.96,48.97,1377200.0,35.8919,35.8919,35.826,35.8333,1377200.0
2011-04-14 13:20:00,48.96,49.0,48.94,48.97,1791600.0,35.826,35.8553,35.8114,35.8333,1791600.0
2011-04-14 13:30:00,48.98,49.01,48.94,48.98,624800.0,35.8406,35.8626,35.8114,35.8406,624800.0
2011-04-14 13:40:00,48.97,48.98,48.93,48.95,465500.0,35.8333,35.8406,35.804,35.8187,465500.0
2011-04-14 13:50:00,48.95,48.95,48.89,48.9,560700.0,35.8187,35.8187,35.7748,35.7821,560700.0
2011-04-14 14:00:00,48.91,48.94,48.89,48.92,721400.0,35.7894,35.8114,35.7748,35.7967,721400.0
2011-04-14 14:10:00,48.92,48.93,48.9,48.92,422000.0,35.7967,35.804,35.7821,35.7967,422000.0
2011-04-14 14:20:00,48.91,48.96,48.9,48.94,848300.0,35.7894,35.826,35.7821,35.8114,848300.0
2011-04-14 14:30:00,48.94,49.0,48.94,48.97,591500.0,35.8114,35.8553,35.8114,35.8333,591500.0
2011-04-14 14:40:00,48.97,48.98,48.88,48.93,597000.0,35.8333,35.8406,35.7675,35.804,597000.0
2011-04-14 14:50:00,48.92,49.0,48.92,48.97,506400.0,35.7967,35.8553,35.7967,35.8333,506400.0
2011-04-14 15:00:00,48.97,49.08,48.95,49.07,849000.0,35.8333,35.9138,35.8187,35.9065,849000.0
2011-04-14 15:10:00,49.07,49.11,49.03,49.1,785700.0,35.9065,35.9358,35.8772,35.9284,785700.0
2011-04-14 15:20:00,49.09,49.11,49.06,49.08,402000.0,35.9211,35.9358,35.8992,35.9138,402000.0
2011-04-14 15:30:00,49.08,49.1,49.03,49.09,831800.0,35.9138,35.9284,35.8772,35.9211,831800.0
2011-04-14 15:40:00,49.08,49.11,49.03,49.05,1440100.0,35.9138,35.9358,35.8772,35.8919,1440100.0
2011-04-14 15:50:00,49.04,49.08,48.96,49.08,5077800.0,35.8845,35.9138,35.826,35.9138,5077800.0
2011-04-15 09:30:00,49.06,49.06,48.89,48.9,1918000.0,35.8992,35.8992,35.7748,35.7821,1918000.0
2011-04-15 09:40:00,48.9,48.92,48.77,48.78,1549800.0,35.7821,35.7967,35.687,35.6943,1549800.0
2011-04-15 09:50:00,48.78,48.91,48.76,48.89,1083200.0,35.6943,35.7894,35.6796,35.7748,1083200.0
2011-04-15 10:00:00,48.89,49.01,48.89,48.93,1612500.0,35.7748,35.8626,35.7748,35.804,1612500.0
2011-04-15 10:10:00,48.94,48.94,48.84,48.88,1171900.0,35.8114,35.8114,35.7382,35.7675,1171900.0
2011-04-15 10:20:00,48.87,48.92,48.84,48.89,1410200.0,35.7601,35.7967,35.7382,35.7748,1410200.0
2011-04-15 10:30:00,48.9,48.95,48.79,48.81,2194800.0,35.7821,35.8187,35.7016,35.7162,2194800.0
2011-04-15 10:40:00,48.81,48.93,48.78,48.9,2360600.0,35.7162,35.804,35.6943,35.7821,2360600.0
2011-04-15 10:50:00,48.91,48.96,48.88,48.92,1718600.0,35.7894,35.826,35.7675,35.7967,1718600.0
2011-04-15 11:00:00,48.92,48.96,48.91,48.94,708300.0,35.7967,35.826,35.7894,35.8114,708300.0
2011-04-15 11:10:00,48.94,48.95,48.9,48.93,1424500.0,35.8114,35.8187,35.7821,35.804,1424500.0
2011-04-15 11:20:00,48.94,49.04,48.93,49.03,1291900.0,35.8114,35.8845,35.804,35.8772,1291900.0
2011-04-15 11:30:00,49.03,49.05,49.0,49.0,1019300.0,35.8772,35.8919,35.8553,35.8553,1019300.0
2011-04-15 11:40:00,49.01,49.03,49.0,49.02,544800.0,35.8626,35.8772,35.8553,35.8699,544800.0
2011-04-15 11:50:00,49.02,49.06,49.0,49.01,579400.0,35.8699,35.8992,35.8553,35.8626,579400.0
2011-04-15 12:00:00,49.0,49.03,49.0,49.02,276800.0,35.8553,35.8772,35.8553,35.8699,276800.0
2011-04-15 12:10:00,49.03,49.1,49.03,49.06,806800.0,35.8772,35.9284,35.8772,35.8992,806800.0
2011-04-15 12:20:00,49.06,49.1,49.05,49.06,1499200.0,35.8992,35.9284,35.8919,35.8992,1499200.0
2011-04-15 12:30:00,49.05,49.06,48.99,49.01,737500.0,35.8919,35.8992,35.8479,35.8626,737500.0
2011-04-15 12:40:00,49.01,49.09,49.0,49.07,376500.0,35.8626,35.9211,35.8553,35.9065,376500.0
2011-04-15 12:50:00,49.07,49.11,49.05,49.1,386300.0,35.9065,35.9358,35.8919,35.9284,386300.0
2011-04-15 13:00:00,49.1,49.12,49.05,49.07,397900.0,35.9284,35.9431,35.8919,35.9065,397900.0
2011-04-15 13:10:00,49.07,49.07,49.03,49.05,674800.0,35.9065,35.9065,35.8772,35.8919,674800.0
2011-04-15 13:20:00,49.05,49.05,49.0,49.01,668100.0,35.8919,35.8919,35.8553,35.8626,668100.0
2011-04-15 13:30:00,49.01,49.04,49.0,49.03,247700.0,35.8626,35.8845,35.8553,35.8772,247700.0
2011-04-15 13:40:00,49.03,49.03,49.0,49.02,276400.0,35.8772,35.8772,35.8553,35.8699,276400.0
2011-04-15 13:50:00,49.02,49.06,49.01,49.04,323700.0,35.8699,35.8992,35.8626,35.8845,323700.0
2011-04-15 14:00:00,49.03,49.09,49.03,49.08,384200.0,35.8772,35.9211,35.8772,35.9138,384200.0
2011-04-15 14:10:00,49.09,49.09,49.04,49.05,358400.0,35.9211,35.9211,35.8845,35.8919,358400.0
2011-04-15 14:20:00,49.04,49.07,49.04,49.07,366700.0,35.8845,35.9065,35.8845,35.9065,366700.0
2011-04-15 14:30:00,49.07,49.1,49.06,49.07,379500.0,35.9065,35.9284,35.8992,35.9065,379500.0
2011-04-15 14:40:00,49.07,49.08,49.05,49.05,236700.0,35.9065,35.9138,35.8919,35.8919,236700.0
2011-04-15 14:50:00,49.05,49.07,49.03,49.07,347200.0,35.8919,35.9065,35.8772,35.9065,347200.0
2011-04-15 15:00:00,49.07,49.08,49.04,49.05,368100.0,35.9065,35.9138,35.8845,35.8919,368100.0
2011-04-15 15:10:00,49.05,49.05,48.96,49.0,737000.0,35.8919,35.8919,35.826,35.8553,737000.0
2011-04-15 15:20:00,49.0,49.0,48.96,49.0,867800.0,35.8553,35.8553,35.826,35.8553,867800.0
2011-04-15 15:30:00,49.0,49.04,48.98,49.0,1761800.0,35.8553,35.8845,35.8406,35.8553,1761800.0
2011-04-15 15:40:00,49.0,49.03,48.96,48.97,1481900.0,35.8553,35.8772,35.826,35.8333,1481900.0
2011-04-15 15:50:00,48.97,49.15,48.96,49.14,9626400.0,35.8333,35.965,35.826,35.9577,9626400.0
2011-04-18 09:30:00,48.15,48.16,47.94,48.08,4542500.0,35.2333,35.2406,35.0796,35.1821,4542500.0
2011-04-18 09:40:00,48.08,48.19,48.02,48.13,4125400.0,35.1821,35.2626,35.1382,35.2187,4125400.0
2011-04-18 09:50:00,48.13,48.15,47.93,47.93,2609600.0,35.2187,35.2333,35.0723,35.0723,2609600.0
2011-04-18 10:00:00,47.94,47.95,47.78,47.83,3346000.0,35.0796,35.0869,34.9625,34.9991,3346000.0
2011-04-18 10:10:00,47.82,47.87,47.75,47.87,2525000.0,34.9918,35.0284,34.9406,35.0284,2525000.0
2011-04-18 10:20:00,47.87,47.97,47.84,47.9,2334500.0,35.0284,35.1016,35.0064,35.0504,2334500.0
2011-04-18 10:30:00,47.9,47.97,47.85,47.85,8126500.0,35.0504,35.1016,35.0138,35.0138,8126500.0
2011-04-18 10:40:00,47.85,47.9,47.72,47.73,1737100.0,35.0138,35.0504,34.9186,34.926,1737100.0
2011-04-18 10:50:00,47.73,47.78,47.63,47.67,1648100.0,34.926,34.9625,34.8528,34.8821,1648100.0
2011-04-18 11:00:00,47.67,47.71,47.56,47.6,2089100.0,34.8821,34.9113,34.8016,34.8308,2089100.0
2011-04-18 11:10:00,47.6,47.68,47.59,47.66,2935100.0,34.8308,34.8894,34.8235,34.8747,2935100.0
2011-04-18 11:20:00,47.66,47.84,47.66,47.82,1819300.0,34.8747,35.0064,34.8747,34.9918,1819300.0
2011-04-18 11:30:00,47.83,47.84,47.73,47.79,2075700.0,34.9991,35.0064,34.926,34.9699,2075700.0
2011-04-18 11:40:00,47.78,47.83,47.75,47.81,1287300.0,34.9625,34.9991,34.9406,34.9845,1287300.0
2011-04-18 11:50:00,47.81,47.83,47.77,47.79,1209000.0,34.9845,34.9991,34.9552,34.9699,1209000.0
2011-04-18 12:00:00,47.79,47.85,47.75,47.82,1158400.0,34.9699,35.0138,34.9406,34.9918,1158400.0
2011-04-18 12:10:00,47.82,47.83,47.77,47.78,862400.0,34.9918,34.9991,34.9552,34.9625,862400.0
2011-04-18 12:20:00,47.78,47.79,47.7,47.73,1297700.0,34.9625,34.9699,34.904,34.926,1297700.0
2011-04-18 12:30:00,47.73,47.75,47.71,47.73,1073100.0,34.926,34.9406,34.9113,34.926,1073100.0
2011-04-18 12:40:00,47.73,47.74,47.66,47.66,2296100.0,34.926,34.9333,34.8747,34.8747,2296100.0
2011-04-18 12:50:00,47.66,47.69,47.62,47.67,2014000.0,34.8747,34.8967,34.8455,34.8821,2014000.0
2011-04-18 13:00:00,47.67,47.69,47.62,47.62,1971500.0,34.8821,34.8967,34.8455,34.8455,1971500.0
2011-04-18 13:10:00,47.63,47.63,47.58,47.6,1023100.0,34.8528,34.8528,34.8162,34.8308,1023100.0
2011-04-18 13:20:00,47.6,47.63,47.59,47.6,1327500.0,34.8308,34.8528,34.8235,34.8308,1327500.0
2011-04-18 13:30:00,47.61,47.69,47.6,47.68,1288900.0,34.8381,34.8967,34.8308,34.8894,1288900.0
2011-04-18 13:40:00,47.68,47.74,47.67,47.73,1038400.0,34.8894,34.9333,34.8821,34.926,1038400.0
2011-04-18 13:50:00,47.73,47.81,47.73,47.79,1021100.0,34.926,34.9845,34.926,34.9699,1021100.0
2011-04-18 14:00:00,47.78,47.8,47.71,47.8,1304000.0,34.9625,34.9772,34.9113,34.9772,1304000.0
2011-04-18 14:10:00,47.8,47.89,47.78,47.84,1666700.0,34.9772,35.043,34.9625,35.0064,1666700.0
2011-04-18 14:20:00,47.84,47.86,47.8,47.81,753300.0,35.0064,35.0211,34.9772,34.9845,753300.0
2011-04-18 14:30:00,47.82,47.9,47.78,47.89,1492600.0,34.9918,35.0504,34.9625,35.043,1492600.0
2011-04-18 14:40:00,47.89,47.98,47.88,47.93,1524000.0,35.043,35.1089,35.0357,35.0723,1524000.0
2011-04-18 14:50:00,47.93,47.97,47.89,47.91,1714900.0,35.0723,35.1016,35.043,35.0577,1714900.0
2011-04-18 15:00:00,47.92,47.94,47.8,47.82,1359700.0,35.065,35.0796,34.9772,34.9918,1359700.0
2011-04-18 15:10:00,47.82,47.98,47.82,47.98,1284000.0,34.9918,35.1089,34.9918,35.1089,1284000.0
2011-04-18 15:20:00,47.98,48.01,47.89,47.91,1026700.0,35.1089,35.1308,35.043,35.0577,1026700.0
2011-04-18 15:30:00,47.92,47.99,47.9,47.9,1676200.0,35.065,35.1162,35.0504,35.0504,1676200.0
2011-04-18 15:40:00,47.9,47.92,47.84,47.87,2105900.0,35.0504,35.065,35.0064,35.0284,2105900.0
2011-04-18 15:50:00,47.87,47.91,47.8,47.9,7017000.0,35.0284,35.0577,34.9772,35.0504,7017000.0
2011-04-19 09:30:00,48.3,48.38,48.28,48.37,2500400.0,35.343,35.4016,35.3284,35.3943,2500400.0
2011-04-19 09:40:00,48.37,48.42,48.35,48.37,1405100.0,35.3943,35.4309,35.3796,35.3943,1405100.0
2011-04-19 09:50:00,48.37,48.37,48.26,48.34,2169900.0,35.3943,35.3943,35.3138,35.3723,2169900.0
2011-04-19 10:00:00,48.33,48.34,48.27,48.29,1293300.0,35.365,35.3723,35.3211,35.3357,1293300.0
2011-04-19 10:10:00,48.29,48.41,48.27,48.38,2457000.0,35.3357,35.4235,35.3211,35.4016,2457000.0
2011-04-19 10:20:00,48.37,48.45,48.36,48.43,1417800.0,35.3943,35.4528,35.387,35.4382,1417800.0
2011-04-19 10:30:00,48.44,48.45,48.34,48.36,1567900.0,35.4455,35.4528,35.3723,35.387,1567900.0
2011-04-19 10:40:00,48.35,48.41,48.33,48.39,1213400.0,35.3796,35.4235,35.365,35.4089,1213400.0
2011-04-19 10:50:00,48.4,48.41,48.33,48.34,575700.0,35.4162,35.4235,35.365,35.3723,575700.0
2011-04-19 11:00:00,48.34,48.37,48.27,48.37,745300.0,35.3723,35.3943,35.3211,35.3943,745300.0
2011-04-19 11:10:00,48.37,48.37,48.3,48.32,952900.0,35.3943,35.3943,35.343,35.3577,952900.0
2011-04-19 11:20:00,48.31,48.32,48.25,48.28,726200.0,35.3504,35.3577,35.3065,35.3284,726200.0
2011-04-19 11:30:00,48.29,48.36,48.27,48.32,596000.0,35.3357,35.387,35.3211,35.3577,596000.0
2011-04-19 11:40:00,48.33,48.37,48.31,48.33,430500.0,35.365,35.3943,35.3504,35.365,430500.0
2011-04-19 11:50:00,48.33,48.38,48.32,48.38,571300.0,35.365,35.4016,35.3577,35.4016,571300.0
2011-04-19 12:00:00,48.38,48.4,48.34,48.39,585300.0,35.4016,35.4162,35.3723,35.4089,585300.0
2011-04-19 12:10:00,48.39,48.46,48.39,48.41,469600.0,35.4089,35.4601,35.4089,35.4235,469600.0
2011-04-19 12:20:00,48.41,48.42,48.36,48.39,539500.0,35.4235,35.4309,35.387,35.4089,539500.0
2011-04-19 12:30:00,48.38,48.44,48.36,48.44,319100.0,35.4016,35.4455,35.387,35.4455,319100.0
2011-04-19 12:40:00,48.44,48.46,48.37,48.37,801500.0,35.4455,35.4601,35.3943,35.3943,801500.0
2011-04-19 12:50:00,48.38,48.44,48.37,48.39,426200.0,35.4016,35.4455,35.3943,35.4089,426200.0
2011-04-19 13:00:00,48.39,48.42,48.37,48.4,1069400.0,35.4089,35.4309,35.3943,35.4162,1069400.0
2011-04-19 13:10:00,48.39,48.49,48.38,48.47,764600.0,35.4089,35.4821,35.4016,35.4674,764600.0
2011-04-19 13:20:00,48.47,48.52,48.46,48.51,639300.0,35.4674,35.504,35.4601,35.4967,639300.0
2011-04-19 13:30:00,48.5,48.53,48.48,48.53,318200.0,35.4894,35.5113,35.4748,35.5113,318200.0
2011-04-19 13:40:00,48.53,48.6,48.52,48.58,888500.0,35.5113,35.5626,35.504,35.5479,888500.0
2011-04-19 13:50:00,48.57,48.58,48.54,48.54,217500.0,35.5406,35.5479,35.5187,35.5187,217500.0
2011-04-19 14:00:00,48.54,48.55,48.49,48.53,708300.0,35.5187,35.526,35.4821,35.5113,708300.0
2011-04-19 14:10:00,48.53,48.58,48.51,48.56,633200.0,35.5113,35.5479,35.4967,35.5333,633200.0
2011-04-19 14:20:00,48.56,48.57,48.51,48.54,982400.0,35.5333,35.5406,35.4967,35.5187,982400.0
2011-04-19 14:30:00,48.54,48.55,48.51,48.54,281300.0,35.5187,35.526,35.4967,35.5187,281300.0
2011-04-19 14:40:00,48.54,48.55,48.48,48.48,397700.0,35.5187,35.526,35.4748,35.4748,397700.0
2011-04-19 14:50:00,48.49,48.51,48.47,48.48,416000.0,35.4821,35.4967,35.4674,35.4748,416000.0
2011-04-19 15:00:00,48.48,48.59,48.47,48.57,1066300.0,35.4748,35.5553,35.4674,35.5406,1066300.0
2011-04-19 15:10:00,48.58,48.61,48.56,48.58,1055300.0,35.5479,35.5699,35.5333,35.5479,1055300.0
2011-04-19 15:20:00,48.58,48.6,48.53,48.54,1316000.0,35.5479,35.5626,35.5113,35.5187,1316000.0
2011-04-19 15:30:00,48.55,48.56,48.52,48.53,659500.0,35.526,35.5333,35.504,35.5113,659500.0
2011-04-19 15:40:00,48.53,48.55,48.49,48.5,1728000.0,35.5113,35.526,35.4821,35.4894,1728000.0
2011-04-19 15:50:00,48.5,48.61,48.5,48.59,7207600.0,35.4894,35.5699,35.4894,35.5553,7207600.0
2011-04-20 09:30:00,49.66,49.67,49.49,49.52,2421200.0,36.3382,36.3455,36.2138,36.2358,2421200.0
2011-04-20 09:40:00,49.52,49.57,49.48,49.56,1833800.0,36.2358,36.2724,36.2065,36.265,1833800.0
2011-04-20 09:50:00,49.55,49.56,49.44,49.52,2212600.0,36.2577,36.265,36.1772,36.2358,2212600.0
2011-04-20 10:00:00,49.52,49.65,49.5,49.65,1727100.0,36.2358,36.3309,36.2211,36.3309,1727100.0
2011-04-20 10:10:00,49.65,49.73,49.61,49.72,1923500.0,36.3309,36.3894,36.3016,36.3821,1923500.0
2011-04-20 10:20:00,49.71,49.72,49.62,49.63,1602400.0,36.3748,36.3821,36.3089,36.3163,1602400.0
2011-04-20 10:30:00,49.63,49.69,49.62,49.66,1436200.0,36.3163,36.3602,36.3089,36.3382,1436200.0
2011-04-20 10:40:00,49.66,49.68,49.63,49.66,1422600.0,36.3382,36.3529,36.3163,36.3382,1422600.0
2011-04-20 10:50:00,49.66,49.71,49.65,49.68,1579200.0,36.3382,36.3748,36.3309,36.3529,1579200.0
2011-04-20 11:00:00,49.69,49.7,49.66,49.67,1430900.0,36.3602,36.3675,36.3382,36.3455,1430900.0
2011-04-20 11:10:00,49.67,49.67,49.61,49.62,1795900.0,36.3455,36.3455,36.3016,36.3089,1795900.0
2011-04-20 11:20:00,49.62,49.66,49.56,49.65,911100.0,36.3089,36.3382,36.265,36.3309,911100.0
2011-04-20 11:30:00,49.65,49.66,49.61,49.64,980700.0,36.3309,36.3382,36.3016,36.3236,980700.0
2011-04-20 11:40:00,49.65,49.72,49.64,49.72,826900.0,36.3309,36.3821,36.3236,36.3821,826900.0
2011-04-20 11:50:00,49.72,49.76,49.71,49.73,1055100.0,36.3821,36.4114,36.3748,36.3894,1055100.0
2011-04-20 12:00:00,49.73,49.73,49.68,49.69,810200.0,36.3894,36.3894,36.3529,36.3602,810200.0
2011-04-20 12:10:00,49.69,49.7,49.59,49.62,766900.0,36.3602,36.3675,36.287,36.3089,766900.0
2011-04-20 12:20:00,49.62,49.67,49.61,49.62,658700.0,36.3089,36.3455,36.3016,36.3089,658700.0
2011-04-20 12:30:00,49.62,49.65,49.59,49.59,682700.0,36.3089,36.3309,36.287,36.287,682700.0
2011-04-20 12:40:00,49.59,49.63,49.57,49.58,498400.0,36.287,36.3163,36.2724,36.2797,498400.0
2011-04-20 12:50:00,49.58,49.6,49.57,49.57,191300.0,36.2797,36.2943,36.2724,36.2724,191300.0
2011-04-20 13:00:00,49.56,49.6,49.55,49.58,386300.0,36.265,36.2943,36.2577,36.2797,386300.0
2011-04-20 13:10:00,49.58,49.6,49.51,49.52,567300.0,36.2797,36.2943,36.2285,36.2358,567300.0
2011-04-20 13:20:00,49.52,49.59,49.51,49.59,637800.0,36.2358,36.287,36.2285,36.287,637800.0
2011-04-20 13:30:00,49.58,49.58,49.53,49.57,253400.0,36.2797,36.2797,36.2431,36.2724,253400.0
2011-04-20 13:40:00,49.57,49.58,49.55,49.56,355400.0,36.2724,36.2797,36.2577,36.265,355400.0
2011-04-20 13:50:00,49.57,49.62,49.57,49.6,344800.0,36.2724,36.3089,36.2724,36.2943,344800.0
2011-04-20 14:00:00,49.59,49.6,49.55,49.6,523800.0,36.287,36.2943,36.2577,36.2943,523800.0
2011-04-20 14:10:00,49.6,49.62,49.56,49.61,237200.0,36.2943,36.3089,36.265,36.3016,237200.0
2011-04-20 14:20:00,49.61,49.62,49.58,49.59,311800.0,36.3016,36.3089,36.2797,36.287,311800.0
2011-04-20 14:30:00,49.6,49.64,49.59,49.63,246400.0,36.2943,36.3236,36.287,36.3163,246400.0
2011-04-20 14:40:00,49.63,49.64,49.62,49.64,539000.0,36.3163,36.3236,36.3089,36.3236,539000.0
2011-04-20 14:50:00,49.64,49.67,49.62,49.66,432900.0,36.3236,36.3455,36.3089,36.3382,432900.0
2011-04-20 15:00:00,49.65,49.68,49.63,49.66,412400.0,36.3309,36.3529,36.3163,36.3382,412400.0
2011-04-20 15:10:00,49.66,49.68,49.63,49.66,681600.0,36.3382,36.3529,36.3163,36.3382,681600.0
2011-04-20 15:20:00,49.66,49.7,49.62,49.69,562200.0,36.3382,36.3675,36.3089,36.3602,562200.0
2011-04-20 15:30:00,49.7,49.7,49.64,49.67,629000.0,36.3675,36.3675,36.3236,36.3455,629000.0
2011-04-20 15:40:00,49.67,49.7,49.65,49.67,1750400.0,36.3455,36.3675,36.3309,36.3455,1750400.0
2011-04-20 15:50:00,49.67,49.75,49.65,49.73,6743100.0,36.3455,36.4041,36.3309,36.3894,6743100.0
2011-04-21 09:30:00,50.02,50.07,49.94,50.05,1908500.0,36.6016,36.6382,36.5431,36.6236,1908500.0
2011-04-21 09:40:00,50.05,50.05,49.88,49.9,2217500.0,36.6236,36.6236,36.4992,36.5138,2217500.0
2011-04-21 09:50:00,49.9,49.95,49.89,49.91,640400.0,36.5138,36.5504,36.5065,36.5212,640400.0
2011-04-21 10:00:00,49.91,49.91,49.79,49.91,1991500.0,36.5212,36.5212,36.4333,36.5212,1991500.0
2011-04-21 10:10:00,49.92,49.93,49.87,49.92,974700.0,36.5285,36.5358,36.4919,36.5285,974700.0
2011-04-21 10:20:00,49.92,49.99,49.91,49.93,659900.0,36.5285,36.5797,36.5212,36.5358,659900.0
2011-04-21 10:30:00,49.93,49.96,49.86,49.92,910900.0,36.5358,36.5577,36.4846,36.5285,910900.0
2011-04-21 10:40:00,49.91,49.98,49.91,49.95,810300.0,36.5212,36.5724,36.5212,36.5504,810300.0
2011-04-21 10:50:00,49.95,50.02,49.93,49.98,686200.0,36.5504,36.6016,36.5358,36.5724,686200.0
2011-04-21 11:00:00,49.98,50.03,49.98,50.02,430400.0,36.5724,36.609,36.5724,36.6016,430400.0
2011-04-21 11:10:00,50.02,50.03,49.99,50.02,549800.0,36.6016,36.609,36.5797,36.6016,549800.0
2011-04-21 11:20:00,50.01,50.05,49.99,50.04,354800.0,36.5943,36.6236,36.5797,36.6163,354800.0
2011-04-21 11:30:00,50.05,50.12,50.05,50.11,1258200.0,36.6236,36.6748,36.6236,36.6675,1258200.0
2011-04-21 11:40:00,50.1,50.11,50.06,50.1,492100.0,36.6602,36.6675,36.6309,36.6602,492100.0
2011-04-21 11:50:00,50.1,50.12,50.07,50.09,229400.0,36.6602,36.6748,36.6382,36.6529,229400.0
2011-04-21 12:00:00,50.09,50.1,50.07,50.08,957000.0,36.6529,36.6602,36.6382,36.6455,957000.0
2011-04-21 12:10:00,50.08,50.11,50.08,50.09,542200.0,36.6455,36.6675,36.6455,36.6529,542200.0
2011-04-21 12:20:00,50.1,50.11,50.09,50.09,180600.0,36.6602,36.6675,36.6529,36.6529,180600.0
2011-04-21 12:30:00,50.09,50.11,50.08,50.1,158100.0,36.6529,36.6675,36.6455,36.6602,158100.0
2011-04-21 12:40:00,50.1,50.15,50.1,50.14,624400.0,36.6602,36.6968,36.6602,36.6895,624400.0
2011-04-21 12:50:00,50.14,50.15,50.12,50.13,148200.0,36.6895,36.6968,36.6748,36.6821,148200.0
2011-04-21 13:00:00,50.13,50.14,50.11,50.12,120600.0,36.6821,36.6895,36.6675,36.6748,120600.0
2011-04-21 13:10:00,50.11,50.14,50.1,50.1,185200.0,36.6675,36.6895,36.6602,36.6602,185200.0
2011-04-21 13:20:00,50.1,50.13,50.08,50.12,349400.0,36.6602,36.6821,36.6455,36.6748,349400.0
2011-04-21 13:30:00,50.11,50.12,50.08,50.09,90800.0,36.6675,36.6748,36.6455,36.6529,90800.0
2011-04-21 13:40:00,50.08,50.1,50.06,50.09,206200.0,36.6455,36.6602,36.6309,36.6529,206200.0
2011-04-21 13:50:00,50.09,50.1,50.08,50.1,196800.0,36.6529,36.6602,36.6455,36.6602,196800.0
2011-04-21 14:00:00,50.1,50.1,50.07,50.09,341900.0,36.6602,36.6602,36.6382,36.6529,341900.0
2011-04-21 14:10:00,50.09,50.1,50.08,50.09,180300.0,36.6529,36.6602,36.6455,36.6529,180300.0
2011-04-21 14:20:00,50.1,50.12,50.08,50.11,184200.0,36.6602,36.6748,36.6455,36.6675,184200.0
2011-04-21 14:30:00,50.1,50.13,50.1,50.12,258500.0,36.6602,36.6821,36.6602,36.6748,258500.0
2011-04-21 14:40:00,50.12,50.12,50.08,50.1,363600.0,36.6748,36.6748,36.6455,36.6602,363600.0
2011-04-21 14:50:00,50.09,50.11,50.06,50.08,475700.0,36.6529,36.6675,36.6309,36.6455,475700.0
2011-04-21 15:00:00,50.08,50.1,50.06,50.09,208900.0,36.6455,36.6602,36.6309,36.6529,208900.0
2011-04-21 15:10:00,50.08,50.09,50.06,50.08,185900.0,36.6455,36.6529,36.6309,36.6455,185900.0
2011-04-21 15:20:00,50.08,50.09,50.05,50.07,380500.0,36.6455,36.6529,36.6236,36.6382,380500.0
2011-04-21 15:30:00,50.07,50.09,50.06,50.07,462100.0,36.6382,36.6529,36.6309,36.6382,462100.0
2011-04-21 15:40:00,50.07,50.13,50.07,50.13,1055000.0,36.6382,36.6821,36.6382,36.6821,1055000.0
2011-04-21 15:50:00,50.13,50.19,50.12,50.17,3683800.0,36.6821,36.726,36.6748,36.7114,3683800.0
2011-04-25 09:30:00,50.11,50.15,50.02,50.04,3206900.0,36.6675,36.6968,36.6016,36.6163,3206900.0
2011-04-25 09:40:00,50.04,50.1,49.93,50.09,941100.0,36.6163,36.6602,36.5358,36.6529,941100.0
2011-04-25 09:50:00,50.09,50.12,49.98,50.06,724400.0,36.6529,36.6748,36.5724,36.6309,724400.0
2011-04-25 10:00:00,50.06,50.07,49.88,49.88,1104500.0,36.6309,36.6382,36.4992,36.4992,1104500.0
2011-04-25 10:10:00,49.89,49.92,49.86,49.86,863000.0,36.5065,36.5285,36.4846,36.4846,863000.0
2011-04-25 10:20:00,49.87,49.87,49.74,49.79,1296000.0,36.4919,36.4919,36.3968,36.4333,1296000.0
2011-04-25 10:30:00,49.79,49.82,49.7,49.78,1132400.0,36.4333,36.4553,36.3675,36.426,1132400.0
2011-04-25 10:40:00,49.78,49.81,49.72,49.74,963500.0,36.426,36.448,36.3821,36.3968,963500.0
2011-04-25 10:50:00,49.75,49.77,49.66,49.73,1185100.0,36.4041,36.4187,36.3382,36.3894,1185100.0
2011-04-25 11:00:00,49.74,49.75,49.65,49.66,756800.0,36.3968,36.4041,36.3309,36.3382,756800.0
2011-04-25 11:10:00,49.66,49.69,49.63,49.69,912400.0,36.3382,36.3602,36.3163,36.3602,912400.0
2011-04-25 11:20:00,49.68,49.74,49.67,49.73,323300.0,36.3529,36.3968,36.3455,36.3894,323300.0
2011-04-25 11:30:00,49.74,49.74,49.69,49.73,410300.0,36.3968,36.3968,36.3602,36.3894,410300.0
2011-04-25 11:40:00,49.73,49.75,49.7,49.72,742300.0,36.3894,36.4041,36.3675,36.3821,742300.0
2011-04-25 11:50:00,49.72,49.77,49.71,49.74,893500.0,36.3821,36.4187,36.3748,36.3968,893500.0
2011-04-25 12:00:00,49.74,49.76,49.71,49.74,754400.0,36.3968,36.4114,36.3748,36.3968,754400.0
2011-04-25 12:10:00,49.74,49.76,49.72,49.75,224900.0,36.3968,36.4114,36.3821,36.4041,224900.0
2011-04-25 12:20:00,49.74,49.76,49.74,49.75,249300.0,36.3968,36.4114,36.3968,36.4041,249300.0
2011-04-25 12:30:00,49.76,49.77,49.75,49.76,194400.0,36.4114,36.4187,36.4041,36.4114,194400.0
2011-04-25 12:40:00,49.76,49.77,49.72,49.74,652200.0,36.4114,36.4187,36.3821,36.3968,652200.0
2011-04-25 12:50:00,49.74,49.76,49.72,49.73,309000.0,36.3968,36.4114,36.3821,36.3894,309000.0
2011-04-25 13:00:00,49.74,49.75,49.72,49.74,288100.0,36.3968,36.4041,36.3821,36.3968,288100.0
2011-04-25 13:10:00,49.74,49.76,49.73,49.75,726800.0,36.3968,36.4114,36.3894,36.4041,726800.0
2011-04-25 13:20:00,49.75,49.75,49.73,49.74,262800.0,36.4041,36.4041,36.3894,36.3968,262800.0
2011-04-25 13:30:00,49.74,49.76,49.73,49.76,622200.0,36.3968,36.4114,36.3894,36.4114,622200.0
2011-04-25 13:40:00,49.76,49.76,49.72,49.73,446200.0,36.4114,36.4114,36.3821,36.3894,446200.0
2011-04-25 13:50:00,49.73,49.75,49.71,49.74,283400.0,36.3894,36.4041,36.3748,36.3968,283400.0
2011-04-25 14:00:00,49.74,49.78,49.74,49.77,694100.0,36.3968,36.426,36.3968,36.4187,694100.0
2011-04-25 14:10:00,49.78,49.84,49.77,49.82,1004400.0,36.426,36.4699,36.4187,36.4553,1004400.0
2011-04-25 14:20:00,49.82,49.85,49.8,49.85,730200.0,36.4553,36.4772,36.4407,36.4772,730200.0
2011-04-25 14:30:00,49.84,49.85,49.82,49.83,183300.0,36.4699,36.4772,36.4553,36.4626,183300.0
2011-04-25 14:40:00,49.82,49.84,49.81,49.83,294100.0,36.4553,36.4699,36.448,36.4626,294100.0
2011-04-25 14:50:00,49.82,49.84,49.82,49.84,120100.0,36.4553,36.4699,36.4553,36.4699,120100.0
2011-04-25 15:00:00,49.84,49.84,49.82,49.83,125800.0,36.4699,36.4699,36.4553,36.4626,125800.0
2011-04-25 15:10:00,49.83,49.83,49.78,49.79,284500.0,36.4626,36.4626,36.426,36.4333,284500.0
2011-04-25 15:20:00,49.78,49.83,49.77,49.83,349900.0,36.426,36.4626,36.4187,36.4626,349900.0
2011-04-25 15:30:00,49.82,49.86,49.81,49.82,660400.0,36.4553,36.4846,36.448,36.4553,660400.0
2011-04-25 15:40:00,49.82,49.86,49.79,49.81,856700.0,36.4553,36.4846,36.4333,36.448,856700.0
2011-04-25 15:50:00,49.8,49.81,49.77,49.78,3255800.0,36.4407,36.448,36.4187,36.426,3255800.0
2011-04-26 09:30:00,49.92,49.93,49.76,49.79,1584200.0,36.5285,36.5358,36.4114,36.4333,1584200.0
2011-04-26 09:40:00,49.79,49.79,49.66,49.71,3309500.0,36.4333,36.4333,36.3382,36.3748,3309500.0
2011-04-26 09:50:00,49.71,49.8,49.71,49.73,1303000.0,36.3748,36.4407,36.3748,36.3894,1303000.0
2011-04-26 10:00:00,49.73,49.78,49.67,49.68,953200.0,36.3894,36.426,36.3455,36.3529,953200.0
2011-04-26 10:10:00,49.68,49.79,49.67,49.79,827000.0,36.3529,36.4333,36.3455,36.4333,827000.0
2011-04-26 10:20:00,49.79,49.92,49.79,49.88,981100.0,36.4333,36.5285,36.4333,36.4992,981100.0
2011-04-26 10:30:00,49.88,49.93,49.85,49.92,595600.0,36.4992,36.5358,36.4772,36.5285,595600.0
2011-04-26 10:40:00,49.92,50.01,49.92,49.96,690900.0,36.5285,36.5943,36.5285,36.5577,690900.0
2011-04-26 10:50:00,49.96,50.05,49.94,50.04,1791500.0,36.5577,36.6236,36.5431,36.6163,1791500.0
2011-04-26 11:00:00,50.05,50.11,50.03,50.09,1526700.0,36.6236,36.6675,36.609,36.6529,1526700.0
2011-04-26 11:10:00,50.09,50.13,50.08,50.11,1597900.0,36.6529,36.6821,36.6455,36.6675,1597900.0
2011-04-26 11:20:00,50.11,50.18,50.1,50.15,2269200.0,36.6675,36.7187,36.6602,36.6968,2269200.0
2011-04-26 11:30:00,50.16,50.21,50.15,50.18,1476800.0,36.7041,36.7407,36.6968,36.7187,1476800.0
2011-04-26 11:40:00,50.19,50.21,50.14,50.15,1278800.0,36.726,36.7407,36.6895,36.6968,1278800.0
2011-04-26 11:50:00,50.15,50.19,50.14,50.17,715500.0,36.6968,36.726,36.6895,36.7114,715500.0
2011-04-26 12:00:00,50.17,50.22,50.15,50.19,570900.0,36.7114,36.748,36.6968,36.726,570900.0
2011-04-26 12:10:00,50.19,50.2,50.16,50.18,411500.0,36.726,36.7334,36.7041,36.7187,411500.0
2011-04-26 12:20:00,50.18,50.18,50.15,50.16,331800.0,36.7187,36.7187,36.6968,36.7041,331800.0
2011-04-26 12:30:00,50.16,50.18,50.15,50.17,167700.0,36.7041,36.7187,36.6968,36.7114,167700.0
2011-04-26 12:40:00,50.17,50.18,50.13,50.13,176500.0,36.7114,36.7187,36.6821,36.6821,176500.0
2011-04-26 12:50:00,50.13,50.19,50.12,50.17,193400.0,36.6821,36.726,36.6748,36.7114,193400.0
2011-04-26 13:00:00,50.17,50.18,50.11,50.12,268900.0,36.7114,36.7187,36.6675,36.6748,268900.0
2011-04-26 13:10:00,50.11,50.15,50.11,50.14,134300.0,36.6675,36.6968,36.6675,36.6895,134300.0
2011-04-26 13:20:00,50.14,50.17,50.11,50.11,342400.0,36.6895,36.7114,36.6675,36.6675,342400.0
2011-04-26 13:30:00,50.12,50.12,50.05,50.08,278400.0,36.6748,36.6748,36.6236,36.6455,278400.0
2011-04-26 13:40:00,50.08,50.08,50.05,50.07,163100.0,36.6455,36.6455,36.6236,36.6382,163100.0
2011-04-26 13:50:00,50.07,50.1,50.06,50.09,154000.0,36.6382,36.6602,36.6309,36.6529,154000.0
2011-04-26 14:00:00,50.09,50.1,50.05,50.09,322400.0,36.6529,36.6602,36.6236,36.6529,322400.0
2011-04-26 14:10:00,50.09,50.12,50.07,50.12,141700.0,36.6529,36.6748,36.6382,36.6748,141700.0
2011-04-26 14:20:00,50.13,50.14,50.1,50.13,220600.0,36.6821,36.6895,36.6602,36.6821,220600.0
2011-04-26 14:30:00,50.13,50.13,50.08,50.1,183000.0,36.6821,36.6821,36.6455,36.6602,183000.0
2011-04-26 14:40:00,50.1,50.14,50.09,50.13,270100.0,36.6602,36.6895,36.6529,36.6821,270100.0
2011-04-26 14:50:00,50.12,50.16,50.12,50.15,145900.0,36.6748,36.7041,36.6748,36.6968,145900.0
2011-04-26 15:00:00,50.15,50.19,50.13,50.19,489200.0,36.6968,36.726,36.6821,36.726,489200.0
2011-04-26 15:10:00,50.19,50.23,50.18,50.2,479200.0,36.726,36.7553,36.7187,36.7334,479200.0
2011-04-26 15:20:00,50.2,50.2,50.15,50.16,286700.0,36.7334,36.7334,36.6968,36.7041,286700.0
2011-04-26 15:30:00,50.16,50.17,50.12,50.12,412600.0,36.7041,36.7114,36.6748,36.6748,412600.0
2011-04-26 15:40:00,50.12,50.17,50.12,50.17,1386300.0,36.6748,36.7114,36.6748,36.7114,1386300.0
2011-04-26 15:50:00,50.16,50.21,50.15,50.2,6395400.0,36.7041,36.7407,36.6968,36.7334,6395400.0
2011-04-27 09:30:00,50.13,50.16,49.87,49.88,2870700.0,36.6821,36.7041,36.4919,36.4992,2870700.0
2011-04-27 09:40:00,49.88,50.13,49.8,49.93,2374600.0,36.4992,36.6821,36.4407,36.5358,2374600.0
2011-04-27 09:50:00,49.93,49.94,49.79,49.8,1901000.0,36.5358,36.5431,36.4333,36.4407,1901000.0
2011-04-27 10:00:00,49.8,49.81,49.64,49.66,2666700.0,36.4407,36.448,36.3236,36.3382,2666700.0
2011-04-27 10:10:00,49.66,49.68,49.55,49.58,2386200.0,36.3382,36.3529,36.2577,36.2797,2386200.0
2011-04-27 10:20:00,49.58,49.6,49.51,49.54,1227400.0,36.2797,36.2943,36.2285,36.2504,1227400.0
2011-04-27 10:30:00,49.55,49.55,49.44,49.48,2602300.0,36.2577,36.2577,36.1772,36.2065,2602300.0
2011-04-27 10:40:00,49.48,49.51,49.45,49.45,1250800.0,36.2065,36.2285,36.1846,36.1846,1250800.0
2011-04-27 10:50:00,49.45,49.46,49.37,49.4,1947600.0,36.1846,36.1919,36.126,36.148,1947600.0
2011-04-27 11:00:00,49.4,49.48,49.4,49.47,1237400.0,36.148,36.2065,36.148,36.1992,1237400.0
2011-04-27 11:10:00,49.48,49.51,49.46,49.5,856000.0,36.2065,36.2285,36.1919,36.2211,856000.0
2011-04-27 11:20:00,49.49,49.5,49.44,49.48,1957600.0,36.2138,36.2211,36.1772,36.2065,1957600.0
2011-04-27 11:30:00,49.48,49.48,49.4,49.41,2647400.0,36.2065,36.2065,36.148,36.1553,2647400.0
2011-04-27 11:40:00,49.41,49.44,49.4,49.42,1977300.0,36.1553,36.1772,36.148,36.1626,1977300.0
2011-04-27 11:50:00,49.42,49.46,49.41,49.42,738200.0,36.1626,36.1919,36.1553,36.1626,738200.0
2011-04-27 12:00:00,49.41,49.43,49.4,49.41,389900.0,36.1553,36.1699,36.148,36.1553,389900.0
2011-04-27 12:10:00,49.41,49.46,49.41,49.42,505600.0,36.1553,36.1919,36.1553,36.1626,505600.0
2011-04-27 12:20:00,49.42,49.45,49.41,49.44,363200.0,36.1626,36.1846,36.1553,36.1772,363200.0
2011-04-27 12:30:00,49.44,49.69,49.42,49.68,2721500.0,36.1772,36.3602,36.1626,36.3529,2721500.0
2011-04-27 12:40:00,49.69,49.69,49.53,49.57,1561400.0,36.3602,36.3602,36.2431,36.2724,1561400.0
2011-04-27 12:50:00,49.56,49.6,49.55,49.56,1130700.0,36.265,36.2943,36.2577,36.265,1130700.0
2011-04-27 13:00:00,49.56,49.6,49.51,49.6,366500.0,36.265,36.2943,36.2285,36.2943,366500.0
2011-04-27 13:10:00,49.59,49.66,49.55,49.65,720900.0,36.287,36.3382,36.2577,36.3309,720900.0
2011-04-27 13:20:00,49.66,49.67,49.58,49.58,373400.0,36.3382,36.3455,36.2797,36.2797,373400.0
2011-04-27 13:30:00,49.58,49.6,49.54,49.58,271900.0,36.2797,36.2943,36.2504,36.2797,271900.0
2011-04-27 13:40:00,49.58,49.66,49.57,49.63,278200.0,36.2797,36.3382,36.2724,36.3163,278200.0
2011-04-27 13:50:00,49.63,49.73,49.63,49.7,555700.0,36.3163,36.3894,36.3163,36.3675,555700.0
2011-04-27 14:00:00,49.69,49.73,49.68,49.7,660900.0,36.3602,36.3894,36.3529,36.3675,660900.0
2011-04-27 14:10:00,49.7,49.72,49.57,49.6,912800.0,36.3675,36.3821,36.2724,36.2943,912800.0
2011-04-27 14:20:00,49.61,49.66,49.58,49.58,735000.0,36.3016,36.3382,36.2797,36.2797,735000.0
2011-04-27 14:30:00,49.58,49.69,49.56,49.69,711400.0,36.2797,36.3602,36.265,36.3602,711400.0
2011-04-27 14:40:00,49.68,49.69,49.62,49.62,796200.0,36.3529,36.3602,36.3089,36.3089,796200.0
2011-04-27 14:50:00,49.63,49.78,49.63,49.77,716500.0,36.3163,36.426,36.3163,36.4187,716500.0
2011-04-27 15:00:00,49.77,49.83,49.77,49.81,964900.0,36.4187,36.4626,36.4187,36.448,964900.0
2011-04-27 15:10:00,49.81,49.83,49.79,49.82,511200.0,36.448,36.4626,36.4333,36.4553,511200.0
2011-04-27 15:20:00,49.82,49.89,49.8,49.89,392300.0,36.4553,36.5065,36.4407,36.5065,392300.0
2011-04-27 15:30:00,49.89,50.09,49.89,50.09,1043300.0,36.5065,36.6529,36.5065,36.6529,1043300.0
2011-04-27 15:40:00,50.09,50.17,50.09,50.11,4055200.0,36.6529,36.7114,36.6529,36.6675,4055200.0
2011-04-27 15:50:00,50.1,50.14,50.06,50.12,4774100.0,36.6602,36.6895,36.6309,36.6748,4774100.0
2011-04-28 09:30:00,49.65,49.69,49.6,49.63,1183000.0,36.3309,36.3602,36.2943,36.3163,1183000.0
2011-04-28 09:40:00,49.63,49.7,49.63,49.67,1034100.0,36.3163,36.3675,36.3163,36.3455,1034100.0
2011-04-28 09:50:00,49.67,49.76,49.66,49.76,534500.0,36.3455,36.4114,36.3382,36.4114,534500.0
2011-04-28 10:00:00,49.75,49.77,49.67,49.72,1198200.0,36.4041,36.4187,36.3455,36.3821,1198200.0
2011-04-28 10:10:00,49.72,49.73,49.6,49.64,1357700.0,36.3821,36.3894,36.2943,36.3236,1357700.0
2011-04-28 10:20:00,49.64,49.64,49.53,49.56,1706300.0,36.3236,36.3236,36.2431,36.265,1706300.0
2011-04-28 10:30:00,49.57,49.57,49.46,49.46,1770600.0,36.2724,36.2724,36.1919,36.1919,1770600.0
2011-04-28 10:40:00,49.47,49.54,49.47,49.51,710000.0,36.1992,36.2504,36.1992,36.2285,710000.0
2011-04-28 10:50:00,49.52,49.55,49.49,49.54,935200.0,36.2358,36.2577,36.2138,36.2504,935200.0
2011-04-28 11:00:00,49.55,49.65,49.55,49.63,569100.0,36.2577,36.3309,36.2577,36.3163,569100.0
2011-04-28 11:10:00,49.63,49.66,49.52,49.62,1360700.0,36.3163,36.3382,36.2358,36.3089,1360700.0
2011-04-28 11:20:00,49.5,49.68,49.5,49.64,881200.0,36.2211,36.3529,36.2211,36.3236,881200.0
2011-04-28 11:30:00,49.64,49.66,49.55,49.55,696300.0,36.3236,36.3382,36.2577,36.2577,696300.0
2011-04-28 11:40:00,49.55,49.59,49.49,49.5,1189800.0,36.2577,36.287,36.2138,36.2211,1189800.0
2011-04-28 11:50:00,49.5,49.5,49.42,49.45,1118500.0,36.2211,36.2211,36.1626,36.1846,1118500.0
2011-04-28 12:00:00,49.45,49.46,49.4,49.46,1092800.0,36.1846,36.1919,36.148,36.1919,1092800.0
2011-04-28 12:10:00,49.46,49.54,49.46,49.53,892800.0,36.1919,36.2504,36.1919,36.2431,892800.0
2011-04-28 12:20:00,49.54,49.58,49.51,49.57,525700.0,36.2504,36.2797,36.2285,36.2724,525700.0
2011-04-28 12:30:00,49.57,49.58,49.53,49.57,366900.0,36.2724,36.2797,36.2431,36.2724,366900.0
2011-04-28 12:40:00,49.57,49.61,49.53,49.55,1130400.0,36.2724,36.3016,36.2431,36.2577,1130400.0
2011-04-28 12:50:00,49.55,49.55,49.48,49.48,1073300.0,36.2577,36.2577,36.2065,36.2065,1073300.0
2011-04-28 13:00:00,49.48,49.53,49.45,49.46,741400.0,36.2065,36.2431,36.1846,36.1919,741400.0
2011-04-28 13:10:00,49.46,49.48,49.39,49.45,1125700.0,36.1919,36.2065,36.1406,36.1846,1125700.0
2011-04-28 13:20:00,49.46,49.53,49.42,49.51,1000900.0,36.1919,36.2431,36.1626,36.2285,1000900.0
2011-04-28 13:30:00,49.51,49.52,49.43,49.5,512400.0,36.2285,36.2358,36.1699,36.2211,512400.0
2011-04-28 13:40:00,49.49,49.54,49.49,49.51,631100.0,36.2138,36.2504,36.2138,36.2285,631100.0
2011-04-28 13:50:00,49.52,49.54,49.5,49.5,433500.0,36.2358,36.2504,36.2211,36.2211,433500.0
2011-04-28 14:00:00,49.5,49.53,49.46,49.51,1235600.0,36.2211,36.2431,36.1919,36.2285,1235600.0
2011-04-28 14:10:00,49.51,49.56,49.49,49.54,680700.0,36.2285,36.265,36.2138,36.2504,680700.0
2011-04-28 14:20:00,49.54,49.54,49.47,49.48,415700.0,36.2504,36.2504,36.1992,36.2065,415700.0
2011-04-28 14:30:00,49.48,49.5,49.46,49.48,593100.0,36.2065,36.2211,36.1919,36.2065,593100.0
2011-04-28 14:40:00,49.48,49.53,49.47,49.52,542400.0,36.2065,36.2431,36.1992,36.2358,542400.0
2011-04-28 14:50:00,49.51,49.56,49.51,49.53,1176200.0,36.2285,36.265,36.2285,36.2431,1176200.0
2011-04-28 15:00:00,49.53,49.54,49.5,49.51,445700.0,36.2431,36.2504,36.2211,36.2285,445700.0
2011-04-28 15:10:00,49.51,49.56,49.5,49.54,431900.0,36.2285,36.265,36.2211,36.2504,431900.0
2011-04-28 15:20:00,49.54,49.56,49.51,49.56,587600.0,36.2504,36.265,36.2285,36.265,587600.0
2011-04-28 15:30:00,49.56,49.65,49.55,49.65,1322700.0,36.265,36.3309,36.2577,36.3309,1322700.0
2011-04-28 15:40:00,49.65,49.68,49.63,49.65,1709600.0,36.3309,36.3529,36.3163,36.3309,1709600.0
2011-04-28 15:50:00,49.66,49.71,49.65,49.7,5391800.0,36.3382,36.3748,36.3309,36.3675,5391800.0
2011-04-29 09:30:00,49.75,49.87,49.73,49.8,2068100.0,36.4041,36.4919,36.3894,36.4407,2068100.0
2011-04-29 09:40:00,49.81,49.84,49.76,49.77,1029700.0,36.448,36.4699,36.4114,36.4187,1029700.0
2011-04-29 09:50:00,49.77,49.83,49.7,49.71,1292900.0,36.4187,36.4626,36.3675,36.3748,1292900.0
2011-04-29 10:00:00,49.71,49.72,49.66,49.69,796900.0,36.3748,36.3821,36.3382,36.3602,796900.0
2011-04-29 10:10:00,49.69,49.8,49.68,49.79,716200.0,36.3602,36.4407,36.3529,36.4333,716200.0
2011-04-29 10:20:00,49.79,49.8,49.71,49.72,1161300.0,36.4333,36.4407,36.3748,36.3821,1161300.0
2011-04-29 10:30:00,49.71,49.75,49.69,49.71,948500.0,36.3748,36.4041,36.3602,36.3748,948500.0
2011-04-29 10:40:00,49.72,49.79,49.7,49.77,564100.0,36.3821,36.4333,36.3675,36.4187,564100.0
2011-04-29 10:50:00,49.78,49.8,49.75,49.76,863000.0,36.426,36.4407,36.4041,36.4114,863000.0
2011-04-29 11:00:00,49.76,49.78,49.74,49.78,476400.0,36.4114,36.426,36.3968,36.426,476400.0
2011-04-29 11:10:00,49.78,49.8,49.76,49.76,450800.0,36.426,36.4407,36.4114,36.4114,450800.0
2011-04-29 11:20:00,49.76,49.78,49.75,49.76,300400.0,36.4114,36.426,36.4041,36.4114,300400.0
2011-04-29 11:30:00,49.77,49.78,49.76,49.77,351700.0,36.4187,36.426,36.4114,36.4187,351700.0
2011-04-29 11:40:00,49.76,49.94,49.76,49.93,1784800.0,36.4114,36.5431,36.4114,36.5358,1784800.0
2011-04-29 11:50:00,49.93,49.97,49.9,49.94,680500.0,36.5358,36.5651,36.5138,36.5431,680500.0
2011-04-29 12:00:00,49.94,49.94,49.9,49.92,707600.0,36.5431,36.5431,36.5138,36.5285,707600.0
2011-04-29 12:10:00,49.92,50.05,49.92,50.03,1155900.0,36.5285,36.6236,36.5285,36.609,1155900.0
2011-04-29 12:20:00,50.04,50.04,49.94,49.99,649900.0,36.6163,36.6163,36.5431,36.5797,649900.0
2011-04-29 12:30:00,49.99,50.0,49.98,50.0,248900.0,36.5797,36.587,36.5724,36.587,248900.0
2011-04-29 12:40:00,50.0,50.0,49.95,49.97,615900.0,36.587,36.587,36.5504,36.5651,615900.0
2011-04-29 12:50:00,49.96,49.98,49.95,49.98,277800.0,36.5577,36.5724,36.5504,36.5724,277800.0
2011-04-29 13:00:00,49.98,50.0,49.97,50.0,238400.0,36.5724,36.587,36.5651,36.587,238400.0
2011-04-29 13:10:00,49.99,50.0,49.99,50.0,109400.0,36.5797,36.587,36.5797,36.587,109400.0
2011-04-29 13:20:00,50.0,50.06,49.99,50.05,312900.0,36.587,36.6309,36.5797,36.6236,312900.0
2011-04-29 13:30:00,50.05,50.08,50.04,50.06,277400.0,36.6236,36.6455,36.6163,36.6309,277400.0
2011-04-29 13:40:00,50.06,50.07,50.03,50.05,170100.0,36.6309,36.6382,36.609,36.6236,170100.0
2011-04-29 13:50:00,50.05,50.06,50.02,50.02,293100.0,36.6236,36.6309,36.6016,36.6016,293100.0
2011-04-29 14:00:00,50.03,50.06,50.0,50.06,262400.0,36.609,36.6309,36.587,36.6309,262400.0
2011-04-29 14:10:00,50.05,50.07,50.03,50.04,155900.0,36.6236,36.6382,36.609,36.6163,155900.0
2011-04-29 14:20:00,50.05,50.06,50.0,50.02,563300.0,36.6236,36.6309,36.587,36.6016,563300.0
2011-04-29 14:30:00,50.01,50.14,50.0,50.13,1067000.0,36.5943,36.6895,36.587,36.6821,1067000.0
2011-04-29 14:40:00,50.14,50.14,50.1,50.11,374000.0,36.6895,36.6895,36.6602,36.6675,374000.0
2011-04-29 14:50:00,50.1,50.12,50.07,50.08,414300.0,36.6602,36.6748,36.6382,36.6455,414300.0
2011-04-29 15:00:00,50.08,50.09,50.04,50.07,614800.0,36.6455,36.6529,36.6163,36.6382,614800.0
2011-04-29 15:10:00,50.07,50.08,50.0,50.0,526600.0,36.6382,36.6455,36.587,36.587,526600.0
2011-04-29 15:20:00,50.0,50.01,49.93,49.95,896700.0,36.587,36.5943,36.5358,36.5504,896700.0
2011-04-29 15:30:00,49.94,50.0,49.93,49.98,1330300.0,36.5431,36.587,36.5358,36.5724,1330300.0
2011-04-29 15:40:00,49.98,50.0,49.95,49.99,1285700.0,36.5724,36.587,36.5504,36.5797,1285700.0
2011-04-29 15:50:00,50.0,50.07,49.99,50.05,3580500.0,36.587,36.6382,36.5797,36.6236,3580500.0
2011-05-02 09:30:00,50.24,50.25,50.11,50.12,2040300.0,36.7626,36.7699,36.6675,36.6748,2040300.0
2011-05-02 09:40:00,50.12,50.14,50.0,50.11,1894100.0,36.6748,36.6895,36.587,36.6675,1894100.0
2011-05-02 09:50:00,50.11,50.2,50.11,50.14,823200.0,36.6675,36.7334,36.6675,36.6895,823200.0
2011-05-02 10:00:00,50.14,50.27,50.14,50.23,2942400.0,36.6895,36.7846,36.6895,36.7553,2942400.0
2011-05-02 10:10:00,50.23,50.28,50.22,50.27,1388200.0,36.7553,36.7919,36.748,36.7846,1388200.0
2011-05-02 10:20:00,50.27,50.4,50.26,50.39,4750400.0,36.7846,36.8797,36.7773,36.8724,4750400.0
2011-05-02 10:30:00,50.39,50.41,50.33,50.34,1421700.0,36.8724,36.887,36.8285,36.8358,1421700.0
2011-05-02 10:40:00,50.33,50.35,50.3,50.31,980300.0,36.8285,36.8431,36.8065,36.8138,980300.0
2011-05-02 10:50:00,50.3,50.37,50.26,50.36,1343800.0,36.8065,36.8578,36.7773,36.8504,1343800.0
2011-05-02 11:00:00,50.36,50.43,50.32,50.42,1718600.0,36.8504,36.9017,36.8212,36.8943,1718600.0
2011-05-02 11:10:00,50.42,50.43,50.37,50.39,594400.0,36.8943,36.9017,36.8578,36.8724,594400.0
2011-05-02 11:20:00,50.38,50.39,50.26,50.26,842600.0,36.8651,36.8724,36.7773,36.7773,842600.0
2011-05-02 11:30:00,50.27,50.27,50.17,50.24,3097400.0,36.7846,36.7846,36.7114,36.7626,3097400.0
2011-05-02 11:40:00,50.23,50.24,50.16,50.16,481600.0,36.7553,36.7626,36.7041,36.7041,481600.0
2011-05-02 11:50:00,50.15,50.21,50.14,50.16,590400.0,36.6968,36.7407,36.6895,36.7041,590400.0
2011-05-02 12:00:00,50.16,50.2,50.15,50.2,466400.0,36.7041,36.7334,36.6968,36.7334,466400.0
2011-05-02 12:10:00,50.2,50.24,50.13,50.15,497000.0,36.7334,36.7626,36.6821,36.6968,497000.0
2011-05-02 12:20:00,50.16,50.17,49.97,49.98,1489000.0,36.7041,36.7114,36.5651,36.5724,1489000.0
2011-05-02 12:30:00,49.98,50.05,49.92,50.04,1594500.0,36.5724,36.6236,36.5285,36.6163,1594500.0
2011-05-02 12:40:00,50.04,50.05,50.02,50.04,541200.0,36.6163,36.6236,36.6016,36.6163,541200.0
2011-05-02 12:50:00,50.04,50.12,50.04,50.07,898900.0,36.6163,36.6748,36.6163,36.6382,898900.0
2011-05-02 13:00:00,50.07,50.12,50.06,50.08,436500.0,36.6382,36.6748,36.6309,36.6455,436500.0
2011-05-02 13:10:00,50.08,50.15,50.06,50.13,275500.0,36.6455,36.6968,36.6309,36.6821,275500.0
2011-05-02 13:20:00,50.14,50.19,50.1,50.18,541200.0,36.6895,36.726,36.6602,36.7187,541200.0
2011-05-02 13:30:00,50.19,50.19,50.12,50.14,378500.0,36.726,36.726,36.6748,36.6895,378500.0
2011-05-02 13:40:00,50.15,50.17,50.14,50.17,141900.0,36.6968,36.7114,36.6895,36.7114,141900.0
2011-05-02 13:50:00,50.17,50.17,50.09,50.11,442000.0,36.7114,36.7114,36.6529,36.6675,442000.0
2011-05-02 14:00:00,50.11,50.16,50.1,50.15,465000.0,36.6675,36.7041,36.6602,36.6968,465000.0
2011-05-02 14:10:00,50.16,50.18,50.15,50.17,192800.0,36.7041,36.7187,36.6968,36.7114,192800.0
2011-05-02 14:20:00,50.17,50.18,50.05,50.09,552900.0,36.7114,36.7187,36.6236,36.6529,552900.0
2011-05-02 14:30:00,50.08,50.13,50.08,50.11,294900.0,36.6455,36.6821,36.6455,36.6675,294900.0
2011-05-02 14:40:00,50.11,50.13,50.09,50.1,568600.0,36.6675,36.6821,36.6529,36.6602,568600.0
2011-05-02 14:50:00,50.09,50.1,50.02,50.04,346500.0,36.6529,36.6602,36.6016,36.6163,346500.0
2011-05-02 15:00:00,50.04,50.09,50.02,50.09,512200.0,36.6163,36.6529,36.6016,36.6529,512200.0
2011-05-02 15:10:00,50.08,50.09,50.02,50.03,339900.0,36.6455,36.6529,36.6016,36.609,339900.0
2011-05-02 15:20:00,50.03,50.05,49.96,49.99,548800.0,36.609,36.6236,36.5577,36.5797,548800.0
2011-05-02 15:30:00,49.98,49.99,49.88,49.92,1081900.0,36.5724,36.5797,36.4992,36.5285,1081900.0
2011-05-02 15:40:00,49.92,49.99,49.84,49.99,2610800.0,36.5285,36.5797,36.4699,36.5797,2610800.0
2011-05-02 15:50:00,49.99,50.04,49.97,50.02,5213000.0,36.5797,36.6163,36.5651,36.6016,5213000.0
2011-05-03 09:30:00,49.31,49.35,49.25,49.25,4078800.0,36.0821,36.1114,36.0382,36.0382,4078800.0
2011-05-03 09:40:00,49.25,49.28,49.05,49.08,4843000.0,36.0382,36.0602,35.8919,35.9138,4843000.0
2011-05-03 09:50:00,49.09,49.17,49.06,49.12,2895400.0,35.9211,35.9797,35.8992,35.9431,2895400.0
2011-05-03 10:00:00,49.12,49.2,49.09,49.09,3620800.0,35.9431,36.0016,35.9211,35.9211,3620800.0
2011-05-03 10:10:00,49.08,49.1,49.01,49.03,3578600.0,35.9138,35.9284,35.8626,35.8772,3578600.0
2011-05-03 10:20:00,49.03,49.06,48.97,49.01,3058500.0,35.8772,35.8992,35.8333,35.8626,3058500.0
2011-05-03 10:30:00,49.0,49.01,48.89,48.9,2829000.0,35.8553,35.8626,35.7748,35.7821,2829000.0
2011-05-03 10:40:00,48.9,48.9,48.79,48.86,3393300.0,35.7821,35.7821,35.7016,35.7528,3393300.0
2011-05-03 10:50:00,48.86,48.9,48.83,48.89,2037200.0,35.7528,35.7821,35.7309,35.7748,2037200.0
2011-05-03 11:00:00,48.88,48.98,48.88,48.9,2214200.0,35.7675,35.8406,35.7675,35.7821,2214200.0
2011-05-03 11:10:00,48.9,49.09,48.89,49.07,1708100.0,35.7821,35.9211,35.7748,35.9065,1708100.0
2011-05-03 11:20:00,49.06,49.14,49.01,49.03,1703600.0,35.8992,35.9577,35.8626,35.8772,1703600.0
2011-05-03 11:30:00,49.03,49.18,49.02,49.16,1181000.0,35.8772,35.987,35.8699,35.9723,1181000.0
2011-05-03 11:40:00,49.16,49.23,49.12,49.12,1611300.0,35.9723,36.0236,35.9431,35.9431,1611300.0
2011-05-03 11:50:00,49.12,49.14,49.09,49.09,695000.0,35.9431,35.9577,35.9211,35.9211,695000.0
2011-05-03 12:00:00,49.09,49.14,49.03,49.04,695100.0,35.9211,35.9577,35.8772,35.8845,695100.0
2011-05-03 12:10:00,49.04,49.06,48.98,48.99,1065600.0,35.8845,35.8992,35.8406,35.8479,1065600.0
2011-05-03 12:20:00,48.99,49.0,48.94,48.95,654800.0,35.8479,35.8553,35.8114,35.8187,654800.0
2011-05-03 12:30:00,48.96,48.97,48.91,48.91,581800.0,35.826,35.8333,35.7894,35.7894,581800.0
2011-05-03 12:40:00,48.92,48.95,48.91,48.91,330400.0,35.7967,35.8187,35.7894,35.7894,330400.0
2011-05-03 12:50:00,48.91,48.92,48.82,48.86,1568600.0,35.7894,35.7967,35.7236,35.7528,1568600.0
2011-05-03 13:00:00,48.87,48.89,48.83,48.87,879900.0,35.7601,35.7748,35.7309,35.7601,879900.0
2011-05-03 13:10:00,48.87,48.93,48.87,48.92,906300.0,35.7601,35.804,35.7601,35.7967,906300.0
2011-05-03 13:20:00,48.91,48.92,48.78,48.78,1538600.0,35.7894,35.7967,35.6943,35.6943,1538600.0
2011-05-03 13:30:00,48.79,48.86,48.75,48.82,803000.0,35.7016,35.7528,35.6723,35.7236,803000.0
2011-05-03 13:40:00,48.82,48.84,48.73,48.78,1121600.0,35.7236,35.7382,35.6577,35.6943,1121600.0
2011-05-03 13:50:00,48.78,48.79,48.71,48.74,1401500.0,35.6943,35.7016,35.6431,35.665,1401500.0
2011-05-03 14:00:00,48.75,48.75,48.67,48.7,2057800.0,35.6723,35.6723,35.6138,35.6357,2057800.0
2011-05-03 14:10:00,48.7,48.75,48.64,48.74,1209900.0,35.6357,35.6723,35.5918,35.665,1209900.0
2011-05-03 14:20:00,48.74,48.81,48.72,48.81,857600.0,35.665,35.7162,35.6504,35.7162,857600.0
2011-05-03 14:30:00,48.81,48.83,48.64,48.65,1326900.0,35.7162,35.7309,35.5918,35.5992,1326900.0
2011-05-03 14:40:00,48.65,48.69,48.64,48.67,1358600.0,35.5992,35.6284,35.5918,35.6138,1358600.0
2011-05-03 14:50:00,48.66,48.67,48.58,48.66,1502600.0,35.6065,35.6138,35.5479,35.6065,1502600.0
2011-05-03 15:00:00,48.66,48.8,48.66,48.75,1867800.0,35.6065,35.7089,35.6065,35.6723,1867800.0
2011-05-03 15:10:00,48.75,48.83,48.72,48.8,1031900.0,35.6723,35.7309,35.6504,35.7089,1031900.0
2011-05-03 15:20:00,48.79,48.89,48.79,48.85,1634400.0,35.7016,35.7748,35.7016,35.7455,1634400.0
2011-05-03 15:30:00,48.84,48.9,48.72,48.76,1596400.0,35.7382,35.7821,35.6504,35.6796,1596400.0
2011-05-03 15:40:00,48.77,48.84,48.74,48.8,2028600.0,35.687,35.7382,35.665,35.7089,2028600.0
2011-05-03 15:50:00,48.81,48.94,48.8,48.89,6869000.0,35.7162,35.8114,35.7089,35.7748,6869000.0
2011-05-04 09:30:00,48.7,48.74,48.55,48.66,2289100.0,35.6357,35.665,35.526,35.6065,2289100.0
2011-05-04 09:40:00,48.66,48.68,48.51,48.66,1877200.0,35.6065,35.6211,35.4967,35.6065,1877200.0
2011-05-04 09:50:00,48.67,48.68,48.5,48.52,2727900.0,35.6138,35.6211,35.4894,35.504,2727900.0
2011-05-04 10:00:00,48.51,48.52,48.24,48.24,4436500.0,35.4967,35.504,35.2991,35.2991,4436500.0
2011-05-04 10:10:00,48.24,48.33,48.22,48.31,3278800.0,35.2991,35.365,35.2845,35.3504,3278800.0
2011-05-04 10:20:00,48.31,48.34,48.28,48.28,1455900.0,35.3504,35.3723,35.3284,35.3284,1455900.0
2011-05-04 10:30:00,48.29,48.36,48.24,48.27,1739500.0,35.3357,35.387,35.2991,35.3211,1739500.0
2011-05-04 10:40:00,48.27,48.3,48.13,48.14,2122700.0,35.3211,35.343,35.2187,35.226,2122700.0
2011-05-04 10:50:00,48.14,48.28,48.14,48.27,2587300.0,35.226,35.3284,35.226,35.3211,2587300.0
2011-05-04 11:00:00,48.27,48.32,48.25,48.3,1823600.0,35.3211,35.3577,35.3065,35.343,1823600.0
2011-05-04 11:10:00,48.3,48.32,48.04,48.07,2122200.0,35.343,35.3577,35.1528,35.1747,2122200.0
2011-05-04 11:20:00,48.07,48.19,48.06,48.16,2089300.0,35.1747,35.2626,35.1674,35.2406,2089300.0
2011-05-04 11:30:00,48.16,48.19,48.12,48.15,914700.0,35.2406,35.2626,35.2113,35.2333,914700.0
2011-05-04 11:40:00,48.15,48.19,48.11,48.16,903000.0,35.2333,35.2626,35.204,35.2406,903000.0
2011-05-04 11:50:00,48.16,48.17,48.07,48.12,3635800.0,35.2406,35.2479,35.1747,35.2113,3635800.0
2011-05-04 12:00:00,48.12,48.19,48.11,48.13,952300.0,35.2113,35.2626,35.204,35.2187,952300.0
2011-05-04 12:10:00,48.13,48.14,48.04,48.06,630300.0,35.2187,35.226,35.1528,35.1674,630300.0
2011-05-04 12:20:00,48.06,48.06,47.96,48.0,1243000.0,35.1674,35.1674,35.0943,35.1235,1243000.0
2011-05-04 12:30:00,48.0,48.01,47.93,47.95,3284100.0,35.1235,35.1308,35.0723,35.0869,3284100.0
2011-05-04 12:40:00,47.95,47.97,47.87,47.92,1632700.0,35.0869,35.1016,35.0284,35.065,1632700.0
2011-05-04 12:50:00,47.92,47.94,47.87,47.93,2474400.0,35.065,35.0796,35.0284,35.0723,2474400.0
2011-05-04 13:00:00,47.93,48.01,47.92,47.96,2606400.0,35.0723,35.1308,35.065,35.0943,2606400.0
2011-05-04 13:10:00,47.96,48.09,47.95,48.08,2282100.0,35.0943,35.1894,35.0869,35.1821,2282100.0
2011-05-04 13:20:00,48.08,48.15,48.08,48.12,1190700.0,35.1821,35.2333,35.1821,35.2113,1190700.0
2011-05-04 13:30:00,48.11,48.21,48.11,48.2,1449900.0,35.204,35.2772,35.204,35.2699,1449900.0
2011-05-04 13:40:00,48.2,48.21,48.13,48.13,865900.0,35.2699,35.2772,35.2187,35.2187,865900.0
2011-05-04 13:50:00,48.13,48.21,48.11,48.19,1250200.0,35.2187,35.2772,35.204,35.2626,1250200.0
2011-05-04 14:00:00,48.19,48.19,48.1,48.12,1522500.0,35.2626,35.2626,35.1967,35.2113,1522500.0
2011-05-04 14:10:00,48.12,48.26,48.1,48.25,811800.0,35.2113,35.3138,35.1967,35.3065,811800.0
2011-05-04 14:20:00,48.25,48.33,48.24,48.28,2190200.0,35.3065,35.365,35.2991,35.3284,2190200.0
2011-05-04 14:30:00,48.28,48.34,48.28,48.32,1608800.0,35.3284,35.3723,35.3284,35.3577,1608800.0
2011-05-04 14:40:00,48.33,48.37,48.28,48.31,1348200.0,35.365,35.3943,35.3284,35.3504,1348200.0
2011-05-04 14:50:00,48.31,48.37,48.25,48.28,952500.0,35.3504,35.3943,35.3065,35.3284,952500.0
2011-05-04 15:00:00,48.28,48.31,48.15,48.15,706900.0,35.3284,35.3504,35.2333,35.2333,706900.0
2011-05-04 15:10:00,48.15,48.22,48.14,48.2,636800.0,35.2333,35.2845,35.226,35.2699,636800.0
2011-05-04 15:20:00,48.21,48.24,48.15,48.22,754800.0,35.2772,35.2991,35.2333,35.2845,754800.0
2011-05-04 15:30:00,48.22,48.24,48.11,48.16,1169000.0,35.2845,35.2991,35.204,35.2406,1169000.0
2011-05-04 15:40:00,48.16,48.19,48.09,48.1,3238000.0,35.2406,35.2626,35.1894,35.1967,3238000.0
2011-05-04 15:50:00,48.09,48.11,48.05,48.09,6784300.0,35.1894,35.204,35.1601,35.1894,6784300.0
2011-05-05 09:30:00,47.7,47.72,47.55,47.72,2972000.0,34.904,34.9186,34.7942,34.9186,2972000.0
2011-05-05 09:40:00,47.71,47.92,47.7,47.85,2337600.0,34.9113,35.065,34.904,35.0138,2337600.0
2011-05-05 09:50:00,47.86,47.87,47.7,47.83,1377300.0,35.0211,35.0284,34.904,34.9991,1377300.0
2011-05-05 10:00:00,47.83,47.96,47.83,47.86,2530700.0,34.9991,35.0943,34.9991,35.0211,2530700.0
2011-05-05 10:10:00,47.86,47.88,47.75,47.81,958500.0,35.0211,35.0357,34.9406,34.9845,958500.0
2011-05-05 10:20:00,47.81,47.89,47.79,47.8,1901700.0,34.9845,35.043,34.9699,34.9772,1901700.0
2011-05-05 10:30:00,47.79,47.89,47.71,47.87,949300.0,34.9699,35.043,34.9113,35.0284,949300.0
2011-05-05 10:40:00,47.88,47.94,47.83,47.92,1624800.0,35.0357,35.0796,34.9991,35.065,1624800.0
2011-05-05 10:50:00,47.92,47.92,47.8,47.84,3792000.0,35.065,35.065,34.9772,35.0064,3792000.0
2011-05-05 11:00:00,47.84,47.85,47.6,47.64,2743400.0,35.0064,35.0138,34.8308,34.8601,2743400.0
2011-05-05 11:10:00,47.64,47.72,47.54,47.7,4408400.0,34.8601,34.9186,34.7869,34.904,4408400.0
2011-05-05 11:20:00,47.69,47.76,47.68,47.71,2255700.0,34.8967,34.9479,34.8894,34.9113,2255700.0
2011-05-05 11:30:00,47.7,47.84,47.69,47.81,2260000.0,34.904,35.0064,34.8967,34.9845,2260000.0
2011-05-05 11:40:00,47.81,47.96,47.81,47.96,1705000.0,34.9845,35.0943,34.9845,35.0943,1705000.0
2011-05-05 11:50:00,47.96,47.97,47.9,47.96,1733900.0,35.0943,35.1016,35.0504,35.0943,1733900.0
2011-05-05 12:00:00,47.96,48.09,47.96,48.05,2166600.0,35.0943,35.1894,35.0943,35.1601,2166600.0
2011-05-05 12:10:00,48.05,48.06,47.95,47.98,737800.0,35.1601,35.1674,35.0869,35.1089,737800.0
2011-05-05 12:20:00,47.98,48.05,47.94,48.03,1074800.0,35.1089,35.1601,35.0796,35.1455,1074800.0
2011-05-05 12:30:00,48.02,48.02,47.92,47.95,824100.0,35.1382,35.1382,35.065,35.0869,824100.0
2011-05-05 12:40:00,47.94,48.0,47.91,47.95,1151900.0,35.0796,35.1235,35.0577,35.0869,1151900.0
2011-05-05 12:50:00,47.95,47.95,47.86,47.91,624600.0,35.0869,35.0869,35.0211,35.0577,624600.0
2011-05-05 13:00:00,47.91,47.97,47.89,47.94,675500.0,35.0577,35.1016,35.043,35.0796,675500.0
2011-05-05 13:10:00,47.94,48.01,47.93,47.97,717200.0,35.0796,35.1308,35.0723,35.1016,717200.0
2011-05-05 13:20:00,47.97,48.0,47.93,47.95,824900.0,35.1016,35.1235,35.0723,35.0869,824900.0
2011-05-05 13:30:00,47.95,47.97,47.85,47.87,747600.0,35.0869,35.1016,35.0138,35.0284,747600.0
2011-05-05 13:40:00,47.87,47.89,47.82,47.87,1134300.0,35.0284,35.043,34.9918,35.0284,1134300.0
2011-05-05 13:50:00,47.86,47.91,47.81,47.91,979000.0,35.0211,35.0577,34.9845,35.0577,979000.0
2011-05-05 14:00:00,47.91,47.92,47.83,47.83,937500.0,35.0577,35.065,34.9991,34.9991,937500.0
2011-05-05 14:10:00,47.83,47.88,47.79,47.87,884500.0,34.9991,35.0357,34.9699,35.0284,884500.0
2011-05-05 14:20:00,47.88,47.96,47.85,47.95,865800.0,35.0357,35.0943,35.0138,35.0869,865800.0
2011-05-05 14:30:00,47.95,48.0,47.91,47.99,783500.0,35.0869,35.1235,35.0577,35.1162,783500.0
2011-05-05 14:40:00,47.99,47.99,47.86,47.88,610100.0,35.1162,35.1162,35.0211,35.0357,610100.0
2011-05-05 14:50:00,47.89,47.89,47.74,47.75,527400.0,35.043,35.043,34.9333,34.9406,527400.0
2011-05-05 15:00:00,47.75,47.76,47.6,47.6,1318600.0,34.9406,34.9479,34.8308,34.8308,1318600.0
2011-05-05 15:10:00,47.61,47.64,47.45,47.54,2810600.0,34.8381,34.8601,34.7211,34.7869,2810600.0
2011-05-05 15:20:00,47.54,47.56,47.27,47.27,3888600.0,34.7869,34.8016,34.5894,34.5894,3888600.0
2011-05-05 15:30:00,47.27,47.56,47.27,47.54,4469000.0,34.5894,34.8016,34.5894,34.7869,4469000.0
2011-05-05 15:40:00,47.54,47.67,47.49,47.62,4944400.0,34.7869,34.8821,34.7503,34.8455,4944400.0
2011-05-05 15:50:00,47.62,47.69,47.58,47.63,6555900.0,34.8455,34.8967,34.8162,34.8528,6555900.0
2011-05-06 09:30:00,48.37,48.57,48.32,48.48,5308700.0,35.3943,35.5406,35.3577,35.4748,5308700.0
2011-05-06 09:40:00,48.48,48.56,48.39,48.45,4095200.0,35.4748,35.5333,35.4089,35.4528,4095200.0
2011-05-06 09:50:00,48.45,48.58,48.45,48.57,3572400.0,35.4528,35.5479,35.4528,35.5406,3572400.0
2011-05-06 10:00:00,48.57,48.67,48.57,48.6,5212400.0,35.5406,35.6138,35.5406,35.5626,5212400.0
2011-05-06 10:10:00,48.59,48.7,48.57,48.68,4655400.0,35.5553,35.6357,35.5406,35.6211,4655400.0
2011-05-06 10:20:00,48.68,48.79,48.67,48.72,3796900.0,35.6211,35.7016,35.6138,35.6504,3796900.0
2011-05-06 10:30:00,48.72,48.81,48.7,48.81,2552900.0,35.6504,35.7162,35.6357,35.7162,2552900.0
2011-05-06 10:40:00,48.81,48.82,48.71,48.73,1155600.0,35.7162,35.7236,35.6431,35.6577,1155600.0
2011-05-06 10:50:00,48.73,48.77,48.71,48.71,958000.0,35.6577,35.687,35.6431,35.6431,958000.0
2011-05-06 11:00:00,48.72,48.8,48.71,48.79,735200.0,35.6504,35.7089,35.6431,35.7016,735200.0
2011-05-06 11:10:00,48.78,48.83,48.7,48.81,3121900.0,35.6943,35.7309,35.6357,35.7162,3121900.0
2011-05-06 11:20:00,48.81,48.86,48.79,48.81,1147600.0,35.7162,35.7528,35.7016,35.7162,1147600.0
2011-05-06 11:30:00,48.82,48.85,48.76,48.79,1313500.0,35.7236,35.7455,35.6796,35.7016,1313500.0
2011-05-06 11:40:00,48.79,48.83,48.77,48.82,831500.0,35.7016,35.7309,35.687,35.7236,831500.0
2011-05-06 11:50:00,48.82,48.82,48.65,48.72,2228500.0,35.7236,35.7236,35.5992,35.6504,2228500.0
2011-05-06 12:00:00,48.73,48.75,48.53,48.54,2173500.0,35.6577,35.6723,35.5113,35.5187,2173500.0
2011-05-06 12:10:00,48.53,48.61,48.41,48.47,4647200.0,35.5113,35.5699,35.4235,35.4674,4647200.0
2011-05-06 12:20:00,48.47,48.55,48.43,48.47,2427400.0,35.4674,35.526,35.4382,35.4674,2427400.0
2011-05-06 12:30:00,48.48,48.58,48.45,48.47,1491000.0,35.4748,35.5479,35.4528,35.4674,1491000.0
2011-05-06 12:40:00,48.47,48.49,48.31,48.36,1220400.0,35.4674,35.4821,35.3504,35.387,1220400.0
2011-05-06 12:50:00,48.37,48.46,48.35,48.45,1137100.0,35.3943,35.4601,35.3796,35.4528,1137100.0
2011-05-06 13:00:00,48.46,48.51,48.39,48.49,784000.0,35.4601,35.4967,35.4089,35.4821,784000.0
2011-05-06 13:10:00,48.51,48.51,48.23,48.23,2442000.0,35.4967,35.4967,35.2918,35.2918,2442000.0
2011-05-06 13:20:00,48.23,48.34,48.2,48.32,1106500.0,35.2918,35.3723,35.2699,35.3577,1106500.0
2011-05-06 13:30:00,48.32,48.39,48.27,48.3,856600.0,35.3577,35.4089,35.3211,35.343,856600.0
2011-05-06 13:40:00,48.3,48.35,48.2,48.22,1339700.0,35.343,35.3796,35.2699,35.2845,1339700.0
2011-05-06 13:50:00,48.21,48.3,48.19,48.19,756500.0,35.2772,35.343,35.2626,35.2626,756500.0
2011-05-06 14:00:00,48.19,48.23,48.13,48.22,815800.0,35.2626,35.2918,35.2187,35.2845,815800.0
2011-05-06 14:10:00,48.22,48.33,48.21,48.25,843500.0,35.2845,35.365,35.2772,35.3065,843500.0
2011-05-06 14:20:00,48.26,48.27,48.1,48.13,1297500.0,35.3138,35.3211,35.1967,35.2187,1297500.0
2011-05-06 14:30:00,48.13,48.13,47.9,47.95,1768500.0,35.2187,35.2187,35.0504,35.0869,1768500.0
2011-05-06 14:40:00,47.94,48.05,47.9,47.92,2446600.0,35.0796,35.1601,35.0504,35.065,2446600.0
2011-05-06 14:50:00,47.92,48.0,47.88,47.94,1236100.0,35.065,35.1235,35.0357,35.0796,1236100.0
2011-05-06 15:00:00,47.94,48.05,47.93,48.02,1094700.0,35.0796,35.1601,35.0723,35.1382,1094700.0
2011-05-06 15:10:00,48.02,48.14,48.02,48.13,710900.0,35.1382,35.226,35.1382,35.2187,710900.0
2011-05-06 15:20:00,48.14,48.14,48.02,48.07,778900.0,35.226,35.226,35.1382,35.1747,778900.0
2011-05-06 15:30:00,48.07,48.2,48.06,48.16,1539700.0,35.1747,35.2699,35.1674,35.2406,1539700.0
2011-05-06 15:40:00,48.16,48.32,48.16,48.3,2045500.0,35.2406,35.3577,35.2406,35.343,2045500.0
2011-05-06 15:50:00,48.3,48.31,48.2,48.23,5515000.0,35.343,35.3504,35.2699,35.2918,5515000.0
2011-05-09 09:30:00,48.24,48.34,48.18,48.27,2246300.0,35.2991,35.3723,35.2552,35.3211,2246300.0
2011-05-09 09:40:00,48.27,48.34,48.15,48.26,2829500.0,35.3211,35.3723,35.2333,35.3138,2829500.0
2011-05-09 09:50:00,48.27,48.3,48.12,48.16,2069000.0,35.3211,35.343,35.2113,35.2406,2069000.0
2011-05-09 10:00:00,48.16,48.21,48.1,48.19,1513200.0,35.2406,35.2772,35.1967,35.2626,1513200.0
2011-05-09 10:10:00,48.19,48.27,48.11,48.11,1409000.0,35.2626,35.3211,35.204,35.204,1409000.0
2011-05-09 10:20:00,48.11,48.19,48.04,48.07,1587400.0,35.204,35.2626,35.1528,35.1747,1587400.0
2011-05-09 10:30:00,48.08,48.09,47.98,47.99,2080000.0,35.1821,35.1894,35.1089,35.1162,2080000.0
2011-05-09 10:40:00,47.98,48.02,47.93,47.98,1042900.0,35.1089,35.1382,35.0723,35.1089,1042900.0
2011-05-09 10:50:00,47.99,48.09,47.96,48.02,1461500.0,35.1162,35.1894,35.0943,35.1382,1461500.0
2011-05-09 11:00:00,48.02,48.1,48.02,48.05,1105600.0,35.1382,35.1967,35.1382,35.1601,1105600.0
2011-05-09 11:10:00,48.05,48.1,48.02,48.09,448200.0,35.1601,35.1967,35.1382,35.1894,448200.0
2011-05-09 11:20:00,48.09,48.12,48.01,48.04,843200.0,35.1894,35.2113,35.1308,35.1528,843200.0
2011-05-09 11:30:00,48.05,48.08,48.02,48.06,1232100.0,35.1601,35.1821,35.1382,35.1674,1232100.0
2011-05-09 11:40:00,48.06,48.1,47.99,48.09,1477000.0,35.1674,35.1967,35.1162,35.1894,1477000.0
2011-05-09 11:50:00,48.09,48.19,48.08,48.15,1569400.0,35.1894,35.2626,35.1821,35.2333,1569400.0
2011-05-09 12:00:00,48.15,48.26,48.14,48.23,1097400.0,35.2333,35.3138,35.226,35.2918,1097400.0
2011-05-09 12:10:00,48.22,48.31,48.21,48.23,1593400.0,35.2845,35.3504,35.2772,35.2918,1593400.0
2011-05-09 12:20:00,48.23,48.24,48.18,48.19,776900.0,35.2918,35.2991,35.2552,35.2626,776900.0
2011-05-09 12:30:00,48.19,48.25,48.18,48.24,610100.0,35.2626,35.3065,35.2552,35.2991,610100.0
2011-05-09 12:40:00,48.23,48.26,48.19,48.23,489400.0,35.2918,35.3138,35.2626,35.2918,489400.0
2011-05-09 12:50:00,48.24,48.25,48.17,48.18,459700.0,35.2991,35.3065,35.2479,35.2552,459700.0
2011-05-09 13:00:00,48.18,48.22,48.17,48.21,344400.0,35.2552,35.2845,35.2479,35.2772,344400.0
2011-05-09 13:10:00,48.21,48.25,48.21,48.23,311800.0,35.2772,35.3065,35.2772,35.2918,311800.0
2011-05-09 13:20:00,48.23,48.23,48.18,48.2,417000.0,35.2918,35.2918,35.2552,35.2699,417000.0
2011-05-09 13:30:00,48.2,48.25,48.2,48.23,303900.0,35.2699,35.3065,35.2699,35.2918,303900.0
2011-05-09 13:40:00,48.22,48.29,48.22,48.29,279900.0,35.2845,35.3357,35.2845,35.3357,279900.0
2011-05-09 13:50:00,48.28,48.3,48.26,48.3,224800.0,35.3284,35.343,35.3138,35.343,224800.0
2011-05-09 14:00:00,48.29,48.35,48.25,48.34,857200.0,35.3357,35.3796,35.3065,35.3723,857200.0
2011-05-09 14:10:00,48.34,48.4,48.33,48.36,691700.0,35.3723,35.4162,35.365,35.387,691700.0
2011-05-09 14:20:00,48.36,48.38,48.31,48.35,594400.0,35.387,35.4016,35.3504,35.3796,594400.0
2011-05-09 14:30:00,48.36,48.45,48.35,48.45,466400.0,35.387,35.4528,35.3796,35.4528,466400.0
2011-05-09 14:40:00,48.45,48.46,48.3,48.31,2602400.0,35.4528,35.4601,35.343,35.3504,2602400.0
2011-05-09 14:50:00,48.31,48.34,48.27,48.29,573900.0,35.3504,35.3723,35.3211,35.3357,573900.0
2011-05-09 15:00:00,48.29,48.35,48.28,48.34,530200.0,35.3357,35.3796,35.3284,35.3723,530200.0
2011-05-09 15:10:00,48.33,48.36,48.3,48.35,308900.0,35.365,35.387,35.343,35.3796,308900.0
2011-05-09 15:20:00,48.34,48.4,48.33,48.36,492300.0,35.3723,35.4162,35.365,35.387,492300.0
2011-05-09 15:30:00,48.37,48.4,48.32,48.35,933700.0,35.3943,35.4162,35.3577,35.3796,933700.0
2011-05-09 15:40:00,48.35,48.42,48.31,48.38,1471600.0,35.3796,35.4309,35.3504,35.4016,1471600.0
2011-05-09 15:50:00,48.38,48.42,48.32,48.34,4574700.0,35.4016,35.4309,35.3577,35.3723,4574700.0
2011-05-10 09:30:00,48.48,48.57,48.46,48.48,2029400.0,35.4748,35.5406,35.4601,35.4748,2029400.0
2011-05-10 09:40:00,48.47,48.58,48.43,48.57,1378500.0,35.4674,35.5479,35.4382,35.5406,1378500.0
2011-05-10 09:50:00,48.57,48.63,48.54,48.62,1964900.0,35.5406,35.5845,35.5187,35.5772,1964900.0
2011-05-10 10:00:00,48.62,48.68,48.58,48.63,2778900.0,35.5772,35.6211,35.5479,35.5845,2778900.0
2011-05-10 10:10:00,48.63,48.73,48.62,48.68,2003300.0,35.5845,35.6577,35.5772,35.6211,2003300.0
2011-05-10 10:20:00,48.68,48.73,48.65,48.71,1662200.0,35.6211,35.6577,35.5992,35.6431,1662200.0
2011-05-10 10:30:00,48.7,48.74,48.68,48.7,1036700.0,35.6357,35.665,35.6211,35.6357,1036700.0
2011-05-10 10:40:00,48.7,48.71,48.64,48.66,1129000.0,35.6357,35.6431,35.5918,35.6065,1129000.0
2011-05-10 10:50:00,48.67,48.71,48.65,48.68,967100.0,35.6138,35.6431,35.5992,35.6211,967100.0
2011-05-10 11:00:00,48.67,48.73,48.65,48.69,1548200.0,35.6138,35.6577,35.5992,35.6284,1548200.0
2011-05-10 11:10:00,48.69,48.71,48.62,48.63,738400.0,35.6284,35.6431,35.5772,35.5845,738400.0
2011-05-10 11:20:00,48.64,48.65,48.58,48.64,838500.0,35.5918,35.5992,35.5479,35.5918,838500.0
2011-05-10 11:30:00,48.63,48.65,48.6,48.6,758300.0,35.5845,35.5992,35.5626,35.5626,758300.0
2011-05-10 11:40:00,48.61,48.71,48.61,48.67,429000.0,35.5699,35.6431,35.5699,35.6138,429000.0
2011-05-10 11:50:00,48.68,48.72,48.64,48.65,827100.0,35.6211,35.6504,35.5918,35.5992,827100.0
2011-05-10 12:00:00,48.65,48.69,48.64,48.66,824000.0,35.5992,35.6284,35.5918,35.6065,824000.0
2011-05-10 12:10:00,48.66,48.7,48.63,48.7,620600.0,35.6065,35.6357,35.5845,35.6357,620600.0
2011-05-10 12:20:00,48.69,48.7,48.63,48.66,960700.0,35.6284,35.6357,35.5845,35.6065,960700.0
2011-05-10 12:30:00,48.66,48.72,48.65,48.72,689800.0,35.6065,35.6504,35.5992,35.6504,689800.0
2011-05-10 12:40:00,48.72,48.73,48.67,48.68,954000.0,35.6504,35.6577,35.6138,35.6211,954000.0
2011-05-10 12:50:00,48.69,48.71,48.65,48.67,638100.0,35.6284,35.6431,35.5992,35.6138,638100.0
2011-05-10 13:00:00,48.67,48.68,48.62,48.64,682400.0,35.6138,35.6211,35.5772,35.5918,682400.0
2011-05-10 13:10:00,48.64,48.66,48.6,48.63,782500.0,35.5918,35.6065,35.5626,35.5845,782500.0
2011-05-10 13:20:00,48.64,48.67,48.61,48.66,830600.0,35.5918,35.6138,35.5699,35.6065,830600.0
2011-05-10 13:30:00,48.67,48.67,48.62,48.66,629500.0,35.6138,35.6138,35.5772,35.6065,629500.0
2011-05-10 13:40:00,48.66,48.7,48.65,48.68,383700.0,35.6065,35.6357,35.5992,35.6211,383700.0
2011-05-10 13:50:00,48.69,48.72,48.65,48.68,1709900.0,35.6284,35.6504,35.5992,35.6211,1709900.0
2011-05-10 14:00:00,48.68,48.72,48.67,48.72,520600.0,35.6211,35.6504,35.6138,35.6504,520600.0
2011-05-10 14:10:00,48.72,48.73,48.66,48.67,1423800.0,35.6504,35.6577,35.6065,35.6138,1423800.0
2011-05-10 14:20:00,48.67,48.71,48.65,48.7,723900.0,35.6138,35.6431,35.5992,35.6357,723900.0
2011-05-10 14:30:00,48.7,48.81,48.68,48.81,702700.0,35.6357,35.7162,35.6211,35.7162,702700.0
2011-05-10 14:40:00,48.81,48.84,48.79,48.83,1023100.0,35.7162,35.7382,35.7016,35.7309,1023100.0
2011-05-10 14:50:00,48.82,48.84,48.8,48.83,599900.0,35.7236,35.7382,35.7089,35.7309,599900.0
2011-05-10 15:00:00,48.83,48.84,48.8,48.83,1495600.0,35.7309,35.7382,35.7089,35.7309,1495600.0
2011-05-10 15:10:00,48.84,48.89,48.81,48.89,1435000.0,35.7382,35.7748,35.7162,35.7748,1435000.0
2011-05-10 15:20:00,48.89,48.91,48.84,48.89,911800.0,35.7748,35.7894,35.7382,35.7748,911800.0
2011-05-10 15:30:00,48.89,48.9,48.86,48.88,1127400.0,35.7748,35.7821,35.7528,35.7675,1127400.0
2011-05-10 15:40:00,48.88,48.89,48.85,48.87,1410200.0,35.7675,35.7748,35.7455,35.7601,1410200.0
2011-05-10 15:50:00,48.86,48.91,48.83,48.9,6341600.0,35.7528,35.7894,35.7309,35.7821,6341600.0
2011-05-11 09:30:00,48.56,48.58,48.37,48.43,3541700.0,35.5333,35.5479,35.3943,35.4382,3541700.0
2011-05-11 09:40:00,48.43,48.48,48.35,48.45,1338800.0,35.4382,35.4748,35.3796,35.4528,1338800.0
2011-05-11 09:50:00,48.46,48.53,48.34,48.35,2245700.0,35.4601,35.5113,35.3723,35.3796,2245700.0
2011-05-11 10:00:00,48.35,48.35,48.22,48.26,3154600.0,35.3796,35.3796,35.2845,35.3138,3154600.0
2011-05-11 10:10:00,48.25,48.34,48.19,48.32,1926900.0,35.3065,35.3723,35.2626,35.3577,1926900.0
2011-05-11 10:20:00,48.32,48.33,48.19,48.26,1302800.0,35.3577,35.365,35.2626,35.3138,1302800.0
2011-05-11 10:30:00,48.26,48.26,48.1,48.11,1984900.0,35.3138,35.3138,35.1967,35.204,1984900.0
2011-05-11 10:40:00,48.11,48.2,48.08,48.14,1672900.0,35.204,35.2699,35.1821,35.226,1672900.0
2011-05-11 10:50:00,48.14,48.28,48.13,48.22,1055700.0,35.226,35.3284,35.2187,35.2845,1055700.0
2011-05-11 11:00:00,48.22,48.25,48.19,48.23,1056700.0,35.2845,35.3065,35.2626,35.2918,1056700.0
2011-05-11 11:10:00,48.24,48.3,48.2,48.3,744800.0,35.2991,35.343,35.2699,35.343,744800.0
2011-05-11 11:20:00,48.3,48.33,48.26,48.26,503900.0,35.343,35.365,35.3138,35.3138,503900.0
2011-05-11 11:30:00,48.26,48.31,48.2,48.21,863600.0,35.3138,35.3504,35.2699,35.2772,863600.0
2011-05-11 11:40:00,48.21,48.23,48.15,48.15,592000.0,35.2772,35.2918,35.2333,35.2333,592000.0
2011-05-11 11:50:00,48.15,48.19,48.01,48.03,1861000.0,35.2333,35.2626,35.1308,35.1455,1861000.0
2011-05-11 12:00:00,48.03,48.05,47.89,47.97,2255900.0,35.1455,35.1601,35.043,35.1016,2255900.0
2011-05-11 12:10:00,47.96,47.96,47.71,47.81,2938900.0,35.0943,35.0943,34.9113,34.9845,2938900.0
2011-05-11 12:20:00,47.81,47.84,47.75,47.77,1217800.0,34.9845,35.0064,34.9406,34.9552,1217800.0
2011-05-11 12:30:00,47.77,47.9,47.71,47.82,2710200.0,34.9552,35.0504,34.9113,34.9918,2710200.0
2011-05-11 12:40:00,47.81,47.84,47.68,47.72,1792800.0,34.9845,35.0064,34.8894,34.9186,1792800.0
2011-05-11 12:50:00,47.72,47.86,47.7,47.85,1285700.0,34.9186,35.0211,34.904,35.0138,1285700.0
2011-05-11 13:00:00,47.85,47.88,47.73,47.74,801100.0,35.0138,35.0357,34.926,34.9333,801100.0
2011-05-11 13:10:00,47.74,47.78,47.66,47.7,5927900.0,34.9333,34.9625,34.8747,34.904,5927900.0
2011-05-11 13:20:00,47.69,47.75,47.63,47.66,2273100.0,34.8967,34.9406,34.8528,34.8747,2273100.0
2011-05-11 13:30:00,47.66,47.69,47.53,47.65,1508100.0,34.8747,34.8967,34.7796,34.8674,1508100.0
2011-05-11 13:40:00,47.65,47.74,47.61,47.63,2436800.0,34.8674,34.9333,34.8381,34.8528,2436800.0
2011-05-11 13:50:00,47.63,47.65,47.56,47.63,2522400.0,34.8528,34.8674,34.8016,34.8528,2522400.0
2011-05-11 14:00:00,47.63,47.7,47.6,47.66,911800.0,34.8528,34.904,34.8308,34.8747,911800.0
2011-05-11 14:10:00,47.66,47.72,47.64,47.69,816100.0,34.8747,34.9186,34.8601,34.8967,816100.0
2011-05-11 14:20:00,47.69,47.69,47.6,47.67,806100.0,34.8967,34.8967,34.8308,34.8821,806100.0
2011-05-11 14:30:00,47.67,47.79,47.62,47.77,913100.0,34.8821,34.9699,34.8455,34.9552,913100.0
2011-05-11 14:40:00,47.77,47.79,47.68,47.72,1238200.0,34.9552,34.9699,34.8894,34.9186,1238200.0
2011-05-11 14:50:00,47.72,47.77,47.68,47.7,607000.0,34.9186,34.9552,34.8894,34.904,607000.0
2011-05-11 15:00:00,47.7,47.75,47.68,47.71,591600.0,34.904,34.9406,34.8894,34.9113,591600.0
2011-05-11 15:10:00,47.72,47.8,47.7,47.79,789000.0,34.9186,34.9772,34.904,34.9699,789000.0
2011-05-11 15:20:00,47.79,47.88,47.78,47.79,1482100.0,34.9699,35.0357,34.9625,34.9699,1482100.0
2011-05-11 15:30:00,47.79,47.81,47.66,47.69,1300600.0,34.9699,34.9845,34.8747,34.8967,1300600.0
2011-05-11 15:40:00,47.7,47.8,47.67,47.8,2017700.0,34.904,34.9772,34.8821,34.9772,2017700.0
2011-05-11 15:50:00,47.8,47.89,47.79,47.82,6513900.0,34.9772,35.043,34.9699,34.9918,6513900.0
2011-05-12 09:30:00,47.44,47.54,47.38,47.39,3257400.0,34.7138,34.7869,34.6698,34.6772,3257400.0
2011-05-12 09:40:00,47.39,47.4,47.15,47.27,6194400.0,34.6772,34.6845,34.5015,34.5894,6194400.0
2011-05-12 09:50:00,47.28,47.36,47.21,47.27,1863100.0,34.5967,34.6552,34.5455,34.5894,1863100.0
2011-05-12 10:00:00,47.28,47.38,47.18,47.37,2777200.0,34.5967,34.6698,34.5235,34.6625,2777200.0
2011-05-12 10:10:00,47.37,47.48,47.34,47.37,3745600.0,34.6625,34.743,34.6406,34.6625,3745600.0
2011-05-12 10:20:00,47.36,47.42,47.31,47.36,2968500.0,34.6552,34.6991,34.6186,34.6552,2968500.0
2011-05-12 10:30:00,47.36,47.45,47.33,47.4,2991100.0,34.6552,34.7211,34.6333,34.6845,2991100.0
2011-05-12 10:40:00,47.41,47.43,47.28,47.35,1367300.0,34.6918,34.7064,34.5967,34.6479,1367300.0
2011-05-12 10:50:00,47.35,47.36,47.24,47.29,848800.0,34.6479,34.6552,34.5674,34.604,848800.0
2011-05-12 11:00:00,47.29,47.41,47.26,47.33,1134600.0,34.604,34.6918,34.582,34.6333,1134600.0
2011-05-12 11:10:00,47.33,47.46,47.33,47.46,1147100.0,34.6333,34.7284,34.6333,34.7284,1147100.0
2011-05-12 11:20:00,47.45,47.61,47.43,47.58,1435400.0,34.7211,34.8381,34.7064,34.8162,1435400.0
2011-05-12 11:30:00,47.59,47.62,47.56,47.62,1139600.0,34.8235,34.8455,34.8016,34.8455,1139600.0
2011-05-12 11:40:00,47.62,47.69,47.6,47.63,1182000.0,34.8455,34.8967,34.8308,34.8528,1182000.0
2011-05-12 11:50:00,47.62,47.65,47.54,47.55,604600.0,34.8455,34.8674,34.7869,34.7942,604600.0
2011-05-12 12:00:00,47.55,47.61,47.54,47.56,583300.0,34.7942,34.8381,34.7869,34.8016,583300.0
2011-05-12 12:10:00,47.57,47.6,47.53,47.6,771600.0,34.8089,34.8308,34.7796,34.8308,771600.0
2011-05-12 12:20:00,47.6,47.67,47.58,47.67,609800.0,34.8308,34.8821,34.8162,34.8821,609800.0
2011-05-12 12:30:00,47.67,47.7,47.65,47.68,1042800.0,34.8821,34.904,34.8674,34.8894,1042800.0
2011-05-12 12:40:00,47.68,47.72,47.65,47.7,3004200.0,34.8894,34.9186,34.8674,34.904,3004200.0
2011-05-12 12:50:00,47.71,47.78,47.69,47.77,1271400.0,34.9113,34.9625,34.8967,34.9552,1271400.0
2011-05-12 13:00:00,47.77,47.97,47.77,47.9,3534500.0,34.9552,35.1016,34.9552,35.0504,3534500.0
2011-05-12 13:10:00,47.91,48.01,47.87,47.99,3761900.0,35.0577,35.1308,35.0284,35.1162,3761900.0
2011-05-12 13:20:00,47.99,48.06,47.95,47.96,1284100.0,35.1162,35.1674,35.0869,35.0943,1284100.0
2011-05-12 13:30:00,47.97,48.02,47.91,48.01,1210300.0,35.1016,35.1382,35.0577,35.1308,1210300.0
2011-05-12 13:40:00,48.01,48.02,47.91,47.96,1238300.0,35.1308,35.1382,35.0577,35.0943,1238300.0
2011-05-12 13:50:00,47.96,48.02,47.94,48.0,1198000.0,35.0943,35.1382,35.0796,35.1235,1198000.0
2011-05-12 14:00:00,48.0,48.05,47.95,48.01,734700.0,35.1235,35.1601,35.0869,35.1308,734700.0
2011-05-12 14:10:00,48.01,48.04,47.89,47.91,545300.0,35.1308,35.1528,35.043,35.0577,545300.0
2011-05-12 14:20:00,47.91,47.92,47.83,47.88,512300.0,35.0577,35.065,34.9991,35.0357,512300.0
2011-05-12 14:30:00,47.88,47.91,47.84,47.88,753400.0,35.0357,35.0577,35.0064,35.0357,753400.0
2011-05-12 14:40:00,47.88,47.9,47.85,47.88,252000.0,35.0357,35.0504,35.0138,35.0357,252000.0
2011-05-12 14:50:00,47.87,47.87,47.74,47.75,487500.0,35.0284,35.0284,34.9333,34.9406,487500.0
2011-05-12 15:00:00,47.75,47.82,47.72,47.81,1037500.0,34.9406,34.9918,34.9186,34.9845,1037500.0
2011-05-12 15:10:00,47.81,47.86,47.75,47.82,747400.0,34.9845,35.0211,34.9406,34.9918,747400.0
2011-05-12 15:20:00,47.82,47.85,47.76,47.82,854700.0,34.9918,35.0138,34.9479,34.9918,854700.0
2011-05-12 15:30:00,47.82,47.86,47.78,47.86,657800.0,34.9918,35.0211,34.9625,35.0211,657800.0
2011-05-12 15:40:00,47.87,47.93,47.82,47.93,1297000.0,35.0284,35.0723,34.9918,35.0723,1297000.0
2011-05-12 15:50:00,47.93,47.98,47.9,47.95,5924900.0,35.0723,35.1089,35.0504,35.0869,5924900.0
2011-05-13 09:30:00,47.74,47.84,47.6,47.67,2285200.0,34.9333,35.0064,34.8308,34.8821,2285200.0
2011-05-13 09:40:00,47.66,47.67,47.53,47.55,2077200.0,34.8747,34.8821,34.7796,34.7942,2077200.0
2011-05-13 09:50:00,47.56,47.68,47.52,47.53,2298100.0,34.8016,34.8894,34.7723,34.7796,2298100.0
2011-05-13 10:00:00,47.53,47.58,47.4,47.43,1810300.0,34.7796,34.8162,34.6845,34.7064,1810300.0
2011-05-13 10:10:00,47.42,47.57,47.4,47.56,1594600.0,34.6991,34.8089,34.6845,34.8016,1594600.0
2011-05-13 10:20:00,47.56,47.57,47.39,47.43,3201200.0,34.8016,34.8089,34.6772,34.7064,3201200.0
2011-05-13 10:30:00,47.42,47.47,47.4,47.45,2431900.0,34.6991,34.7357,34.6845,34.7211,2431900.0
2011-05-13 10:40:00,47.45,47.48,47.34,47.38,2114300.0,34.7211,34.743,34.6406,34.6698,2114300.0
2011-05-13 10:50:00,47.38,47.4,47.26,47.28,1445600.0,34.6698,34.6845,34.582,34.5967,1445600.0
2011-05-13 11:00:00,47.28,47.28,47.12,47.17,5112100.0,34.5967,34.5967,34.4796,34.5162,5112100.0
2011-05-13 11:10:00,47.16,47.23,47.1,47.16,4388000.0,34.5089,34.5601,34.465,34.5089,4388000.0
2011-05-13 11:20:00,47.16,47.18,47.0,47.06,3492800.0,34.5089,34.5235,34.3918,34.4357,3492800.0
2011-05-13 11:30:00,47.06,47.14,47.03,47.04,3118000.0,34.4357,34.4942,34.4137,34.4211,3118000.0
2011-05-13 11:40:00,47.04,47.06,46.95,46.97,1446500.0,34.4211,34.4357,34.3552,34.3698,1446500.0
2011-05-13 11:50:00,46.97,47.04,46.9,46.92,1871700.0,34.3698,34.4211,34.3186,34.3332,1871700.0
2011-05-13 12:00:00,46.93,46.97,46.7,46.7,6978700.0,34.3406,34.3698,34.1723,34.1723,6978700.0
2011-05-13 12:10:00,46.7,46.78,46.62,46.75,2655300.0,34.1723,34.2308,34.1137,34.2089,2655300.0
2011-05-13 12:20:00,46.76,46.81,46.62,46.8,3345100.0,34.2162,34.2528,34.1137,34.2454,3345100.0
2011-05-13 12:30:00,46.8,46.92,46.79,46.86,2060100.0,34.2454,34.3332,34.2381,34.2893,2060100.0
2011-05-13 12:40:00,46.86,46.93,46.8,46.91,925100.0,34.2893,34.3406,34.2454,34.3259,925100.0
2011-05-13 12:50:00,46.91,46.92,46.73,46.77,1619100.0,34.3259,34.3332,34.1942,34.2235,1619100.0
2011-05-13 13:00:00,46.78,46.84,46.74,46.79,797800.0,34.2308,34.2747,34.2015,34.2381,797800.0
2011-05-13 13:10:00,46.78,46.85,46.77,46.85,481200.0,34.2308,34.282,34.2235,34.282,481200.0
2011-05-13 13:20:00,46.85,46.91,46.81,46.84,578700.0,34.282,34.3259,34.2528,34.2747,578700.0
2011-05-13 13:30:00,46.84,46.87,46.78,46.8,479500.0,34.2747,34.2967,34.2308,34.2454,479500.0
2011-05-13 13:40:00,46.8,46.84,46.77,46.82,317600.0,34.2454,34.2747,34.2235,34.2601,317600.0
2011-05-13 13:50:00,46.81,46.83,46.77,46.82,434100.0,34.2528,34.2674,34.2235,34.2601,434100.0
2011-05-13 14:00:00,46.81,46.91,46.79,46.91,816000.0,34.2528,34.3259,34.2381,34.3259,816000.0
2011-05-13 14:10:00,46.91,46.97,46.88,46.95,605700.0,34.3259,34.3698,34.304,34.3552,605700.0
2011-05-13 14:20:00,46.96,47.03,46.95,46.96,588500.0,34.3625,34.4137,34.3552,34.3625,588500.0
2011-05-13 14:30:00,46.96,47.0,46.9,46.95,587300.0,34.3625,34.3918,34.3186,34.3552,587300.0
2011-05-13 14:40:00,46.96,47.0,46.91,46.95,512000.0,34.3625,34.3918,34.3259,34.3552,512000.0
2011-05-13 14:50:00,46.95,47.0,46.91,46.92,771300.0,34.3552,34.3918,34.3259,34.3332,771300.0
2011-05-13 15:00:00,46.92,46.97,46.88,46.96,661500.0,34.3332,34.3698,34.304,34.3625,661500.0
2011-05-13 15:10:00,46.96,46.98,46.89,46.89,529400.0,34.3625,34.3772,34.3113,34.3113,529400.0
2011-05-13 15:20:00,46.88,46.9,46.85,46.88,1306900.0,34.304,34.3186,34.282,34.304,1306900.0
2011-05-13 15:30:00,46.88,46.95,46.88,46.9,1653900.0,34.304,34.3552,34.304,34.3186,1653900.0
2011-05-13 15:40:00,46.89,46.93,46.88,46.89,2022100.0,34.3113,34.3406,34.304,34.3113,2022100.0
2011-05-13 15:50:00,46.89,46.94,46.85,46.94,5843000.0,34.3113,34.3479,34.282,34.3479,5843000.0
2011-05-16 09:30:00,46.75,47.02,46.71,47.0,5504000.0,34.2089,34.4064,34.1796,34.3918,5504000.0
2011-05-16 09:40:00,47.0,47.09,46.89,46.9,2877600.0,34.3918,34.4576,34.3113,34.3186,2877600.0
2011-05-16 09:50:00,46.91,46.96,46.85,46.91,1713400.0,34.3259,34.3625,34.282,34.3259,1713400.0
2011-05-16 10:00:00,46.91,47.16,46.9,47.13,2473900.0,34.3259,34.5089,34.3186,34.4869,2473900.0
2011-05-16 10:10:00,47.14,47.16,47.06,47.14,2367400.0,34.4942,34.5089,34.4357,34.4942,2367400.0
2011-05-16 10:20:00,47.13,47.24,47.13,47.16,3123800.0,34.4869,34.5674,34.4869,34.5089,3123800.0
2011-05-16 10:30:00,47.17,47.2,47.13,47.15,1565200.0,34.5162,34.5381,34.4869,34.5015,1565200.0
2011-05-16 10:40:00,47.14,47.28,47.12,47.28,2834200.0,34.4942,34.5967,34.4796,34.5967,2834200.0
2011-05-16 10:50:00,47.27,47.39,47.27,47.39,2055500.0,34.5894,34.6772,34.5894,34.6772,2055500.0
2011-05-16 11:00:00,47.38,47.42,47.35,47.35,1566800.0,34.6698,34.6991,34.6479,34.6479,1566800.0
2011-05-16 11:10:00,47.36,47.39,47.3,47.31,2490300.0,34.6552,34.6772,34.6113,34.6186,2490300.0
2011-05-16 11:20:00,47.3,47.32,47.22,47.24,1858100.0,34.6113,34.6259,34.5528,34.5674,1858100.0
2011-05-16 11:30:00,47.25,47.25,47.18,47.23,3794100.0,34.5747,34.5747,34.5235,34.5601,3794100.0
2011-05-16 11:40:00,47.22,47.27,47.13,47.15,2168800.0,34.5528,34.5894,34.4869,34.5015,2168800.0
2011-05-16 11:50:00,47.14,47.17,47.11,47.15,1497500.0,34.4942,34.5162,34.4723,34.5015,1497500.0
2011-05-16 12:00:00,47.16,47.18,47.06,47.06,1264000.0,34.5089,34.5235,34.4357,34.4357,1264000.0
2011-05-16 12:10:00,47.06,47.09,47.04,47.08,651400.0,34.4357,34.4576,34.4211,34.4503,651400.0
2011-05-16 12:20:00,47.08,47.13,47.07,47.09,673000.0,34.4503,34.4869,34.443,34.4576,673000.0
2011-05-16 12:30:00,47.09,47.18,47.09,47.17,1135500.0,34.4576,34.5235,34.4576,34.5162,1135500.0
2011-05-16 12:40:00,47.17,47.19,47.1,47.11,922400.0,34.5162,34.5308,34.465,34.4723,922400.0
2011-05-16 12:50:00,47.11,47.11,46.95,46.96,1980300.0,34.4723,34.4723,34.3552,34.3625,1980300.0
2011-05-16 13:00:00,46.96,46.99,46.93,46.93,965000.0,34.3625,34.3845,34.3406,34.3406,965000.0
2011-05-16 13:10:00,46.93,47.0,46.9,46.99,816500.0,34.3406,34.3918,34.3186,34.3845,816500.0
2011-05-16 13:20:00,47.0,47.01,46.94,46.98,714400.0,34.3918,34.3991,34.3479,34.3772,714400.0
2011-05-16 13:30:00,46.98,47.05,46.96,47.03,340600.0,34.3772,34.4284,34.3625,34.4137,340600.0
2011-05-16 13:40:00,47.03,47.08,47.01,47.04,592300.0,34.4137,34.4503,34.3991,34.4211,592300.0
2011-05-16 13:50:00,47.04,47.06,47.01,47.01,1028300.0,34.4211,34.4357,34.3991,34.3991,1028300.0
2011-05-16 14:00:00,47.01,47.1,46.99,47.09,773600.0,34.3991,34.465,34.3845,34.4576,773600.0
2011-05-16 14:10:00,47.08,47.09,46.98,47.01,851900.0,34.4503,34.4576,34.3772,34.3991,851900.0
2011-05-16 14:20:00,47.02,47.02,46.87,46.87,916100.0,34.4064,34.4064,34.2967,34.2967,916100.0
2011-05-16 14:30:00,46.87,46.94,46.81,46.88,1261200.0,34.2967,34.3479,34.2528,34.304,1261200.0
2011-05-16 14:40:00,46.88,46.9,46.8,46.89,1139300.0,34.304,34.3186,34.2454,34.3113,1139300.0
2011-05-16 14:50:00,46.9,46.91,46.82,46.82,1140900.0,34.3186,34.3259,34.2601,34.2601,1140900.0
2011-05-16 15:00:00,46.82,46.95,46.82,46.91,960600.0,34.2601,34.3552,34.2601,34.3259,960600.0
2011-05-16 15:10:00,46.9,46.91,46.83,46.85,649900.0,34.3186,34.3259,34.2674,34.282,649900.0
2011-05-16 15:20:00,46.84,46.86,46.79,46.79,1163100.0,34.2747,34.2893,34.2381,34.2381,1163100.0
2011-05-16 15:30:00,46.8,46.85,46.78,46.8,1733300.0,34.2454,34.282,34.2308,34.2454,1733300.0
2011-05-16 15:40:00,46.8,46.81,46.68,46.75,2799800.0,34.2454,34.2528,34.1576,34.2089,2799800.0
2011-05-16 15:50:00,46.76,46.87,46.75,46.84,4180200.0,34.2162,34.2967,34.2089,34.2747,4180200.0
2011-05-17 09:30:00,46.58,46.63,46.49,46.55,3045300.0,34.0845,34.121,34.0186,34.0625,3045300.0
2011-05-17 09:40:00,46.55,46.74,46.5,46.7,2084700.0,34.0625,34.2015,34.0259,34.1723,2084700.0
2011-05-17 09:50:00,46.69,46.78,46.64,46.73,2302000.0,34.1649,34.2308,34.1284,34.1942,2302000.0
2011-05-17 10:00:00,46.73,46.74,46.61,46.66,1398600.0,34.1942,34.2015,34.1064,34.143,1398600.0
2011-05-17 10:10:00,46.64,46.86,46.64,46.84,1380000.0,34.1284,34.2893,34.1284,34.2747,1380000.0
2011-05-17 10:20:00,46.83,47.0,46.79,46.99,3912300.0,34.2674,34.3918,34.2381,34.3845,3912300.0
2011-05-17 10:30:00,46.98,47.02,46.89,46.92,1011200.0,34.3772,34.4064,34.3113,34.3332,1011200.0
2011-05-17 10:40:00,46.92,46.93,46.76,46.77,1476100.0,34.3332,34.3406,34.2162,34.2235,1476100.0
2011-05-17 10:50:00,46.77,46.79,46.7,46.73,1666700.0,34.2235,34.2381,34.1723,34.1942,1666700.0
2011-05-17 11:00:00,46.72,46.73,46.5,46.54,1300100.0,34.1869,34.1942,34.0259,34.0552,1300100.0
2011-05-17 11:10:00,46.54,46.65,46.54,46.62,1381000.0,34.0552,34.1357,34.0552,34.1137,1381000.0
2011-05-17 11:20:00,46.62,46.72,46.48,46.5,3751600.0,34.1137,34.1869,34.0113,34.0259,3751600.0
2011-05-17 11:30:00,46.5,46.57,46.4,46.41,1504600.0,34.0259,34.0771,33.9527,33.9601,1504600.0
2011-05-17 11:40:00,46.41,46.55,46.4,46.55,1294800.0,33.9601,34.0625,33.9527,34.0625,1294800.0
2011-05-17 11:50:00,46.56,46.57,46.51,46.53,1262300.0,34.0698,34.0771,34.0332,34.0479,1262300.0
2011-05-17 12:00:00,46.52,46.55,46.47,46.49,3031300.0,34.0406,34.0625,34.004,34.0186,3031300.0
2011-05-17 12:10:00,46.49,46.6,46.48,46.55,791000.0,34.0186,34.0991,34.0113,34.0625,791000.0
2011-05-17 12:20:00,46.55,46.62,46.55,46.58,970300.0,34.0625,34.1137,34.0625,34.0845,970300.0
2011-05-17 12:30:00,46.58,46.64,46.53,46.63,763200.0,34.0845,34.1284,34.0479,34.121,763200.0
2011-05-17 12:40:00,46.63,46.74,46.57,46.59,1193700.0,34.121,34.2015,34.0771,34.0918,1193700.0
2011-05-17 12:50:00,46.59,46.63,46.56,46.62,1041100.0,34.0918,34.121,34.0698,34.1137,1041100.0
2011-05-17 13:00:00,46.62,46.65,46.57,46.65,313300.0,34.1137,34.1357,34.0771,34.1357,313300.0
2011-05-17 13:10:00,46.65,46.68,46.6,46.62,539900.0,34.1357,34.1576,34.0991,34.1137,539900.0
2011-05-17 13:20:00,46.62,46.79,46.58,46.77,2288100.0,34.1137,34.2381,34.0845,34.2235,2288100.0
2011-05-17 13:30:00,46.77,46.82,46.72,46.75,1132100.0,34.2235,34.2601,34.1869,34.2089,1132100.0
2011-05-17 13:40:00,46.75,46.85,46.75,46.81,979400.0,34.2089,34.282,34.2089,34.2528,979400.0
2011-05-17 13:50:00,46.82,46.86,46.77,46.83,970800.0,34.2601,34.2893,34.2235,34.2674,970800.0
2011-05-17 14:00:00,46.84,46.94,46.84,46.89,928900.0,34.2747,34.3479,34.2747,34.3113,928900.0
2011-05-17 14:10:00,46.89,46.9,46.81,46.84,713200.0,34.3113,34.3186,34.2528,34.2747,713200.0
2011-05-17 14:20:00,46.84,46.84,46.71,46.76,1217600.0,34.2747,34.2747,34.1796,34.2162,1217600.0
2011-05-17 14:30:00,46.76,46.81,46.76,46.79,269200.0,34.2162,34.2528,34.2162,34.2381,269200.0
2011-05-17 14:40:00,46.79,46.84,46.72,46.81,717500.0,34.2381,34.2747,34.1869,34.2528,717500.0
2011-05-17 14:50:00,46.82,47.01,46.82,47.0,1774200.0,34.2601,34.3991,34.2601,34.3918,1774200.0
2011-05-17 15:00:00,47.0,47.01,46.9,46.95,946700.0,34.3918,34.3991,34.3186,34.3552,946700.0
2011-05-17 15:10:00,46.96,47.0,46.87,46.91,571500.0,34.3625,34.3918,34.2967,34.3259,571500.0
2011-05-17 15:20:00,46.91,46.99,46.9,46.91,538700.0,34.3259,34.3845,34.3186,34.3259,538700.0
2011-05-17 15:30:00,46.92,47.03,46.91,46.99,1162600.0,34.3332,34.4137,34.3259,34.3845,1162600.0
2011-05-17 15:40:00,47.01,47.02,46.92,46.97,1074000.0,34.3991,34.4064,34.3332,34.3698,1074000.0
2011-05-17 15:50:00,46.97,47.02,46.88,47.0,4157500.0,34.3698,34.4064,34.304,34.3918,4157500.0
2011-05-18 09:30:00,47.28,47.32,47.12,47.2,1060900.0,34.5967,34.6259,34.4796,34.5381,1060900.0
2011-05-18 09:40:00,47.19,47.38,47.16,47.32,1606100.0,34.5308,34.6698,34.5089,34.6259,1606100.0
2011-05-18 09:50:00,47.32,47.35,47.24,47.26,1168300.0,34.6259,34.6479,34.5674,34.582,1168300.0
2011-05-18 10:00:00,47.27,47.43,47.24,47.41,1108700.0,34.5894,34.7064,34.5674,34.6918,1108700.0
2011-05-18 10:10:00,47.41,47.49,47.38,47.4,1943700.0,34.6918,34.7503,34.6698,34.6845,1943700.0
2011-05-18 10:20:00,47.4,47.44,47.35,47.43,1011300.0,34.6845,34.7138,34.6479,34.7064,1011300.0
2011-05-18 10:30:00,47.44,47.58,47.43,47.55,1647800.0,34.7138,34.8162,34.7064,34.7942,1647800.0
2011-05-18 10:40:00,47.55,47.63,47.51,47.6,1102900.0,34.7942,34.8528,34.765,34.8308,1102900.0
2011-05-18 10:50:00,47.6,47.63,47.54,47.58,807300.0,34.8308,34.8528,34.7869,34.8162,807300.0
2011-05-18 11:00:00,47.58,47.66,47.58,47.64,5708900.0,34.8162,34.8747,34.8162,34.8601,5708900.0
2011-05-18 11:10:00,47.65,47.69,47.62,47.68,2017500.0,34.8674,34.8967,34.8455,34.8894,2017500.0
2011-05-18 11:20:00,47.67,47.67,47.6,47.66,840400.0,34.8821,34.8821,34.8308,34.8747,840400.0
2011-05-18 11:30:00,47.66,47.72,47.62,47.71,1379400.0,34.8747,34.9186,34.8455,34.9113,1379400.0
2011-05-18 11:40:00,47.7,47.73,47.67,47.7,719600.0,34.904,34.926,34.8821,34.904,719600.0
2011-05-18 11:50:00,47.7,47.72,47.66,47.66,498800.0,34.904,34.9186,34.8747,34.8747,498800.0
2011-05-18 12:00:00,47.67,47.7,47.63,47.65,1162800.0,34.8821,34.904,34.8528,34.8674,1162800.0
2011-05-18 12:10:00,47.65,47.71,47.64,47.71,583700.0,34.8674,34.9113,34.8601,34.9113,583700.0
2011-05-18 12:20:00,47.71,47.71,47.67,47.7,247900.0,34.9113,34.9113,34.8821,34.904,247900.0
2011-05-18 12:30:00,47.71,47.75,47.68,47.68,594700.0,34.9113,34.9406,34.8894,34.8894,594700.0
2011-05-18 12:40:00,47.67,47.71,47.66,47.71,300700.0,34.8821,34.9113,34.8747,34.9113,300700.0
2011-05-18 12:50:00,47.7,47.71,47.62,47.62,184600.0,34.904,34.9113,34.8455,34.8455,184600.0
2011-05-18 13:00:00,47.63,47.75,47.62,47.75,609500.0,34.8528,34.9406,34.8455,34.9406,609500.0
2011-05-18 13:10:00,47.74,47.77,47.73,47.74,627000.0,34.9333,34.9552,34.926,34.9333,627000.0
2011-05-18 13:20:00,47.74,47.76,47.7,47.71,480700.0,34.9333,34.9479,34.904,34.9113,480700.0
2011-05-18 13:30:00,47.71,47.75,47.71,47.74,424600.0,34.9113,34.9406,34.9113,34.9333,424600.0
2011-05-18 13:40:00,47.74,47.76,47.71,47.75,776900.0,34.9333,34.9479,34.9113,34.9406,776900.0
2011-05-18 13:50:00,47.75,47.8,47.74,47.78,544800.0,34.9406,34.9772,34.9333,34.9625,544800.0
2011-05-18 14:00:00,47.78,47.84,47.71,47.81,1346700.0,34.9625,35.0064,34.9113,34.9845,1346700.0
2011-05-18 14:10:00,47.81,47.83,47.68,47.7,1316000.0,34.9845,34.9991,34.8894,34.904,1316000.0
2011-05-18 14:20:00,47.71,47.72,47.64,47.69,1423200.0,34.9113,34.9186,34.8601,34.8967,1423200.0
2011-05-18 14:30:00,47.69,47.73,47.62,47.64,824200.0,34.8967,34.926,34.8455,34.8601,824200.0
2011-05-18 14:40:00,47.64,47.73,47.64,47.68,411400.0,34.8601,34.926,34.8601,34.8894,411400.0
2011-05-18 14:50:00,47.69,47.69,47.65,47.66,461600.0,34.8967,34.8967,34.8674,34.8747,461600.0
2011-05-18 15:00:00,47.66,47.72,47.65,47.66,1098600.0,34.8747,34.9186,34.8674,34.8747,1098600.0
2011-05-18 15:10:00,47.66,47.76,47.66,47.75,498500.0,34.8747,34.9479,34.8747,34.9406,498500.0
2011-05-18 15:20:00,47.76,47.77,47.72,47.75,715300.0,34.9479,34.9552,34.9186,34.9406,715300.0
2011-05-18 15:30:00,47.75,47.77,47.7,47.71,783900.0,34.9406,34.9552,34.904,34.9113,783900.0
2011-05-18 15:40:00,47.72,47.77,47.69,47.74,1313800.0,34.9186,34.9552,34.8967,34.9333,1313800.0
2011-05-18 15:50:00,47.74,47.79,47.72,47.75,4683200.0,34.9333,34.9699,34.9186,34.9406,4683200.0
2011-05-19 09:30:00,47.65,47.66,47.56,47.58,1933000.0,34.8674,34.8747,34.8016,34.8162,1933000.0
2011-05-19 09:40:00,47.57,47.64,47.52,47.61,1493200.0,34.8089,34.8601,34.7723,34.8381,1493200.0
2011-05-19 09:50:00,47.61,47.71,47.59,47.68,1109400.0,34.8381,34.9113,34.8235,34.8894,1109400.0
2011-05-19 10:00:00,47.68,47.68,47.47,47.49,2855000.0,34.8894,34.8894,34.7357,34.7503,2855000.0
2011-05-19 10:10:00,47.48,47.5,47.34,47.47,1799300.0,34.743,34.7577,34.6406,34.7357,1799300.0
2011-05-19 10:20:00,47.47,47.52,47.41,47.5,532600.0,34.7357,34.7723,34.6918,34.7577,532600.0
2011-05-19 10:30:00,47.51,47.57,47.48,47.54,980200.0,34.765,34.8089,34.743,34.7869,980200.0
2011-05-19 10:40:00,47.53,47.55,47.38,47.47,1342100.0,34.7796,34.7942,34.6698,34.7357,1342100.0
2011-05-19 10:50:00,47.46,47.47,47.29,47.38,770600.0,34.7284,34.7357,34.604,34.6698,770600.0
2011-05-19 11:00:00,47.37,47.44,47.34,47.35,1025200.0,34.6625,34.7138,34.6406,34.6479,1025200.0
2011-05-19 11:10:00,47.36,47.39,47.29,47.38,1094600.0,34.6552,34.6772,34.604,34.6698,1094600.0
2011-05-19 11:20:00,47.38,47.43,47.33,47.42,954200.0,34.6698,34.7064,34.6333,34.6991,954200.0
2011-05-19 11:30:00,47.43,47.47,47.4,47.45,663000.0,34.7064,34.7357,34.6845,34.7211,663000.0
2011-05-19 11:40:00,47.44,47.46,47.38,47.41,543500.0,34.7138,34.7284,34.6698,34.6918,543500.0
2011-05-19 11:50:00,47.41,47.43,47.34,47.37,540700.0,34.6918,34.7064,34.6406,34.6625,540700.0
2011-05-19 12:00:00,47.36,47.49,47.35,47.46,387800.0,34.6552,34.7503,34.6479,34.7284,387800.0
2011-05-19 12:10:00,47.47,47.52,47.47,47.51,187600.0,34.7357,34.7723,34.7357,34.765,187600.0
2011-05-19 12:20:00,47.51,47.58,47.45,47.55,425800.0,34.765,34.8162,34.7211,34.7942,425800.0
2011-05-19 12:30:00,47.55,47.6,47.51,47.55,702200.0,34.7942,34.8308,34.765,34.7942,702200.0
2011-05-19 12:40:00,47.54,47.54,47.42,47.47,805500.0,34.7869,34.7869,34.6991,34.7357,805500.0
2011-05-19 12:50:00,47.47,47.49,47.42,47.47,295100.0,34.7357,34.7503,34.6991,34.7357,295100.0
2011-05-19 13:00:00,47.47,47.51,47.44,47.51,296000.0,34.7357,34.765,34.7138,34.765,296000.0
2011-05-19 13:10:00,47.51,47.54,47.47,47.52,340300.0,34.765,34.7869,34.7357,34.7723,340300.0
2011-05-19 13:20:00,47.53,47.54,47.47,47.47,643200.0,34.7796,34.7869,34.7357,34.7357,643200.0
2011-05-19 13:30:00,47.47,47.52,47.44,47.45,284900.0,34.7357,34.7723,34.7138,34.7211,284900.0
2011-05-19 13:40:00,47.44,47.45,47.41,47.44,404100.0,34.7138,34.7211,34.6918,34.7138,404100.0
2011-05-19 13:50:00,47.44,47.5,47.41,47.46,483000.0,34.7138,34.7577,34.6918,34.7284,483000.0
2011-05-19 14:00:00,47.46,47.52,47.45,47.47,388400.0,34.7284,34.7723,34.7211,34.7357,388400.0
2011-05-19 14:10:00,47.47,47.48,47.35,47.38,667200.0,34.7357,34.743,34.6479,34.6698,667200.0
2011-05-19 14:20:00,47.39,47.42,47.27,47.3,656000.0,34.6772,34.6991,34.5894,34.6113,656000.0
2011-05-19 14:30:00,47.3,47.31,47.25,47.28,1378800.0,34.6113,34.6186,34.5747,34.5967,1378800.0
2011-05-19 14:40:00,47.28,47.3,47.18,47.3,934500.0,34.5967,34.6113,34.5235,34.6113,934500.0
2011-05-19 14:50:00,47.29,47.33,47.26,47.29,812500.0,34.604,34.6333,34.582,34.604,812500.0
2011-05-19 15:00:00,47.28,47.35,47.28,47.33,507700.0,34.5967,34.6479,34.5967,34.6333,507700.0
2011-05-19 15:10:00,47.33,47.39,47.33,47.38,482000.0,34.6333,34.6772,34.6333,34.6698,482000.0
2011-05-19 15:20:00,47.39,47.43,47.38,47.39,374400.0,34.6772,34.7064,34.6698,34.6772,374400.0
2011-05-19 15:30:00,47.38,47.41,47.34,47.37,567600.0,34.6698,34.6918,34.6406,34.6625,567600.0
2011-05-19 15:40:00,47.37,47.44,47.34,47.44,1087700.0,34.6625,34.7138,34.6406,34.7138,1087700.0
2011-05-19 15:50:00,47.44,47.49,47.41,47.45,3694500.0,34.7138,34.7503,34.6918,34.7211,3694500.0
2011-05-20 09:30:00,47.32,47.38,47.21,47.3,2312000.0,34.6259,34.6698,34.5455,34.6113,2312000.0
2011-05-20 09:40:00,47.3,47.32,47.16,47.18,1238900.0,34.6113,34.6259,34.5089,34.5235,1238900.0
2011-05-20 09:50:00,47.17,47.23,47.01,47.02,5671100.0,34.5162,34.5601,34.3991,34.4064,5671100.0
2011-05-20 10:00:00,47.02,47.03,46.93,46.98,2980400.0,34.4064,34.4137,34.3406,34.3772,2980400.0
2011-05-20 10:10:00,46.98,47.01,46.91,47.0,1841100.0,34.3772,34.3991,34.3259,34.3918,1841100.0
2011-05-20 10:20:00,47.0,47.05,46.95,47.01,1316500.0,34.3918,34.4284,34.3552,34.3991,1316500.0
2011-05-20 10:30:00,47.0,47.03,46.95,47.01,1210200.0,34.3918,34.4137,34.3552,34.3991,1210200.0
2011-05-20 10:40:00,47.01,47.05,46.82,46.87,2035700.0,34.3991,34.4284,34.2601,34.2967,2035700.0
2011-05-20 10:50:00,46.86,46.94,46.83,46.89,1480900.0,34.2893,34.3479,34.2674,34.3113,1480900.0
2011-05-20 11:00:00,46.89,46.98,46.86,46.98,891000.0,34.3113,34.3772,34.2893,34.3772,891000.0
2011-05-20 11:10:00,46.98,47.04,46.97,47.03,1254800.0,34.3772,34.4211,34.3698,34.4137,1254800.0
2011-05-20 11:20:00,47.03,47.07,47.0,47.05,1079200.0,34.4137,34.443,34.3918,34.4284,1079200.0
2011-05-20 11:30:00,47.04,47.12,47.04,47.1,1341500.0,34.4211,34.4796,34.4211,34.465,1341500.0
2011-05-20 11:40:00,47.1,47.1,47.01,47.01,754000.0,34.465,34.465,34.3991,34.3991,754000.0
2011-05-20 11:50:00,47.01,47.02,46.98,46.99,338900.0,34.3991,34.4064,34.3772,34.3845,338900.0
2011-05-20 12:00:00,46.98,47.09,46.98,47.01,512100.0,34.3772,34.4576,34.3772,34.3991,512100.0
2011-05-20 12:10:00,47.01,47.11,46.98,47.1,951500.0,34.3991,34.4723,34.3772,34.465,951500.0
2011-05-20 12:20:00,47.11,47.26,47.1,47.26,1063200.0,34.4723,34.582,34.465,34.582,1063200.0
2011-05-20 12:30:00,47.26,47.31,47.22,47.26,1792100.0,34.582,34.6186,34.5528,34.582,1792100.0
2011-05-20 12:40:00,47.26,47.28,47.2,47.22,1189700.0,34.582,34.5967,34.5381,34.5528,1189700.0
2011-05-20 12:50:00,47.22,47.22,47.14,47.19,1654600.0,34.5528,34.5528,34.4942,34.5308,1654600.0
2011-05-20 13:00:00,47.19,47.25,47.19,47.22,577000.0,34.5308,34.5747,34.5308,34.5528,577000.0
2011-05-20 13:10:00,47.22,47.26,47.17,47.24,459900.0,34.5528,34.582,34.5162,34.5674,459900.0
2011-05-20 13:20:00,47.25,47.29,47.22,47.22,429100.0,34.5747,34.604,34.5528,34.5528,429100.0
2011-05-20 13:30:00,47.22,47.31,47.22,47.3,542400.0,34.5528,34.6186,34.5528,34.6113,542400.0
2011-05-20 13:40:00,47.31,47.32,47.22,47.23,464100.0,34.6186,34.6259,34.5528,34.5601,464100.0
2011-05-20 13:50:00,47.23,47.24,47.16,47.22,306400.0,34.5601,34.5674,34.5089,34.5528,306400.0
2011-05-20 14:00:00,47.22,47.25,47.15,47.16,466000.0,34.5528,34.5747,34.5015,34.5089,466000.0
2011-05-20 14:10:00,47.15,47.2,47.14,47.19,377700.0,34.5015,34.5381,34.4942,34.5308,377700.0
2011-05-20 14:20:00,47.18,47.19,47.14,47.18,446600.0,34.5235,34.5308,34.4942,34.5235,446600.0
2011-05-20 14:30:00,47.18,47.19,47.15,47.17,400100.0,34.5235,34.5308,34.5015,34.5162,400100.0
2011-05-20 14:40:00,47.18,47.25,47.16,47.25,3203300.0,34.5235,34.5747,34.5089,34.5747,3203300.0
2011-05-20 14:50:00,47.25,47.26,47.19,47.22,2064000.0,34.5747,34.582,34.5308,34.5528,2064000.0
2011-05-20 15:00:00,47.22,47.23,47.18,47.19,1512700.0,34.5528,34.5601,34.5235,34.5308,1512700.0
2011-05-20 15:10:00,47.19,47.24,47.16,47.2,1181500.0,34.5308,34.5674,34.5089,34.5381,1181500.0
2011-05-20 15:20:00,47.2,47.25,47.19,47.2,915700.0,34.5381,34.5747,34.5308,34.5381,915700.0
2011-05-20 15:30:00,47.2,47.25,47.18,47.2,1089000.0,34.5381,34.5747,34.5235,34.5381,1089000.0
2011-05-20 15:40:00,47.2,47.2,47.09,47.13,2561300.0,34.5381,34.5381,34.4576,34.4869,2561300.0
2011-05-20 15:50:00,47.13,47.14,47.0,47.07,5885000.0,34.4869,34.4942,34.3918,34.443,5885000.0
2011-05-23 09:30:00,45.93,45.98,45.77,45.97,6501600.0,33.6088,33.6454,33.4917,33.6381,6501600.0
2011-05-23 09:40:00,45.98,46.05,45.91,46.04,2398700.0,33.6454,33.6966,33.5942,33.6893,2398700.0
2011-05-23 09:50:00,46.04,46.05,45.96,46.02,2339100.0,33.6893,33.6966,33.6308,33.6747,2339100.0
2011-05-23 10:00:00,46.02,46.1,45.98,46.08,2330600.0,33.6747,33.7332,33.6454,33.7186,2330600.0
2011-05-23 10:10:00,46.09,46.09,45.92,45.92,2652300.0,33.7259,33.7259,33.6015,33.6015,2652300.0
2011-05-23 10:20:00,45.92,45.98,45.9,45.95,1914900.0,33.6015,33.6454,33.5869,33.6235,1914900.0
2011-05-23 10:30:00,45.95,46.04,45.94,46.0,1015300.0,33.6235,33.6893,33.6161,33.66,1015300.0
2011-05-23 10:40:00,46.0,46.01,45.88,45.92,1398700.0,33.66,33.6674,33.5722,33.6015,1398700.0
2011-05-23 10:50:00,45.91,45.99,45.88,45.88,1196400.0,33.5942,33.6527,33.5722,33.5722,1196400.0
2011-05-23 11:00:00,45.88,45.98,45.87,45.93,740700.0,33.5722,33.6454,33.5649,33.6088,740700.0
2011-05-23 11:10:00,45.94,45.96,45.81,45.87,1040200.0,33.6161,33.6308,33.521,33.5649,1040200.0
2011-05-23 11:20:00,45.88,45.95,45.84,45.93,985800.0,33.5722,33.6235,33.543,33.6088,985800.0
2011-05-23 11:30:00,45.93,45.94,45.8,45.88,1426100.0,33.6088,33.6161,33.5137,33.5722,1426100.0
2011-05-23 11:40:00,45.88,45.93,45.83,45.9,869500.0,33.5722,33.6088,33.5357,33.5869,869500.0
2011-05-23 11:50:00,45.91,45.95,45.89,45.91,530100.0,33.5942,33.6235,33.5796,33.5942,530100.0
2011-05-23 12:00:00,45.91,45.93,45.87,45.91,519100.0,33.5942,33.6088,33.5649,33.5942,519100.0
2011-05-23 12:10:00,45.92,45.92,45.82,45.87,1175700.0,33.6015,33.6015,33.5283,33.5649,1175700.0
2011-05-23 12:20:00,45.88,45.97,45.86,45.96,685200.0,33.5722,33.6381,33.5576,33.6308,685200.0
2011-05-23 12:30:00,45.96,46.01,45.95,45.96,1098400.0,33.6308,33.6674,33.6235,33.6308,1098400.0
2011-05-23 12:40:00,45.97,46.05,45.95,46.04,625900.0,33.6381,33.6966,33.6235,33.6893,625900.0
2011-05-23 12:50:00,46.04,46.04,45.98,46.01,456900.0,33.6893,33.6893,33.6454,33.6674,456900.0
2011-05-23 13:00:00,46.0,46.01,45.94,45.96,278400.0,33.66,33.6674,33.6161,33.6308,278400.0
2011-05-23 13:10:00,45.96,45.99,45.93,45.96,351000.0,33.6308,33.6527,33.6088,33.6308,351000.0
2011-05-23 13:20:00,45.96,45.98,45.89,45.91,441100.0,33.6308,33.6454,33.5796,33.5942,441100.0
2011-05-23 13:30:00,45.92,46.0,45.91,45.98,3089100.0,33.6015,33.66,33.5942,33.6454,3089100.0
2011-05-23 13:40:00,45.99,46.0,45.98,45.99,314400.0,33.6527,33.66,33.6454,33.6527,314400.0
2011-05-23 13:50:00,45.99,46.05,45.97,46.04,530400.0,33.6527,33.6966,33.6381,33.6893,530400.0
2011-05-23 14:00:00,46.04,46.09,46.02,46.08,472400.0,33.6893,33.7259,33.6747,33.7186,472400.0
2011-05-23 14:10:00,46.09,46.14,46.07,46.09,848200.0,33.7259,33.7625,33.7113,33.7259,848200.0
2011-05-23 14:20:00,46.09,46.11,46.04,46.05,561000.0,33.7259,33.7405,33.6893,33.6966,561000.0
2011-05-23 14:30:00,46.04,46.19,46.03,46.17,547100.0,33.6893,33.7991,33.682,33.7844,547100.0
2011-05-23 14:40:00,46.17,46.2,46.11,46.12,663400.0,33.7844,33.8064,33.7405,33.7479,663400.0
2011-05-23 14:50:00,46.13,46.19,46.12,46.15,746600.0,33.7552,33.7991,33.7479,33.7698,746600.0
2011-05-23 15:00:00,46.15,46.19,46.12,46.13,799100.0,33.7698,33.7991,33.7479,33.7552,799100.0
2011-05-23 15:10:00,46.13,46.14,46.1,46.12,845000.0,33.7552,33.7625,33.7332,33.7479,845000.0
2011-05-23 15:20:00,46.13,46.16,46.09,46.14,1504400.0,33.7552,33.7771,33.7259,33.7625,1504400.0
2011-05-23 15:30:00,46.14,46.16,46.13,46.14,1474100.0,33.7625,33.7771,33.7552,33.7625,1474100.0
2011-05-23 15:40:00,46.14,46.2,46.1,46.17,2133300.0,33.7625,33.8064,33.7332,33.7844,2133300.0
2011-05-23 15:50:00,46.16,46.19,46.07,46.07,5673100.0,33.7771,33.7991,33.7113,33.7113,5673100.0
2011-05-24 09:30:00,46.51,46.63,46.5,46.59,2043200.0,34.0332,34.121,34.0259,34.0918,2043200.0
2011-05-24 09:40:00,46.59,46.6,46.52,46.55,1481400.0,34.0918,34.0991,34.0406,34.0625,1481400.0
2011-05-24 09:50:00,46.55,46.65,46.54,46.62,1196900.0,34.0625,34.1357,34.0552,34.1137,1196900.0
2011-05-24 10:00:00,46.62,46.69,46.56,46.61,1564800.0,34.1137,34.1649,34.0698,34.1064,1564800.0
2011-05-24 10:10:00,46.61,46.69,46.61,46.66,1248200.0,34.1064,34.1649,34.1064,34.143,1248200.0
2011-05-24 10:20:00,46.66,46.69,46.57,46.58,937500.0,34.143,34.1649,34.0771,34.0845,937500.0
2011-05-24 10:30:00,46.58,46.63,46.54,46.59,2924400.0,34.0845,34.121,34.0552,34.0918,2924400.0
2011-05-24 10:40:00,46.59,46.65,46.54,46.61,4413100.0,34.0918,34.1357,34.0552,34.1064,4413100.0
2011-05-24 10:50:00,46.61,46.63,46.56,46.61,1614800.0,34.1064,34.121,34.0698,34.1064,1614800.0
2011-05-24 11:00:00,46.61,46.69,46.6,46.62,1273000.0,34.1064,34.1649,34.0991,34.1137,1273000.0
2011-05-24 11:10:00,46.62,46.68,46.61,46.65,1064500.0,34.1137,34.1576,34.1064,34.1357,1064500.0
2011-05-24 11:20:00,46.66,46.66,46.59,46.59,718600.0,34.143,34.143,34.0918,34.0918,718600.0
2011-05-24 11:30:00,46.59,46.66,46.59,46.61,792600.0,34.0918,34.143,34.0918,34.1064,792600.0
2011-05-24 11:40:00,46.61,46.61,46.51,46.54,1466400.0,34.1064,34.1064,34.0332,34.0552,1466400.0
2011-05-24 11:50:00,46.53,46.54,46.49,46.49,1054500.0,34.0479,34.0552,34.0186,34.0186,1054500.0
2011-05-24 12:00:00,46.5,46.5,46.41,46.45,1024800.0,34.0259,34.0259,33.9601,33.9893,1024800.0
2011-05-24 12:10:00,46.44,46.48,46.41,46.44,372900.0,33.982,34.0113,33.9601,33.982,372900.0
2011-05-24 12:20:00,46.44,46.46,46.4,46.45,531200.0,33.982,33.9966,33.9527,33.9893,531200.0
2011-05-24 12:30:00,46.45,46.46,46.4,46.44,354100.0,33.9893,33.9966,33.9527,33.982,354100.0
2011-05-24 12:40:00,46.45,46.48,46.42,46.43,329700.0,33.9893,34.0113,33.9674,33.9747,329700.0
2011-05-24 12:50:00,46.44,46.45,46.4,46.41,247500.0,33.982,33.9893,33.9527,33.9601,247500.0
2011-05-24 13:00:00,46.41,46.48,46.41,46.47,95500.0,33.9601,34.0113,33.9601,34.004,95500.0
2011-05-24 13:10:00,46.46,46.47,46.38,46.39,228000.0,33.9966,34.004,33.9381,33.9454,228000.0
2011-05-24 13:20:00,46.39,46.43,46.37,46.42,204300.0,33.9454,33.9747,33.9308,33.9674,204300.0
2011-05-24 13:30:00,46.42,46.42,46.36,46.4,264600.0,33.9674,33.9674,33.9235,33.9527,264600.0
2011-05-24 13:40:00,46.39,46.42,46.36,46.39,421500.0,33.9454,33.9674,33.9235,33.9454,421500.0
2011-05-24 13:50:00,46.39,46.46,46.39,46.44,334900.0,33.9454,33.9966,33.9454,33.982,334900.0
2011-05-24 14:00:00,46.45,46.48,46.4,46.47,806600.0,33.9893,34.0113,33.9527,34.004,806600.0
2011-05-24 14:10:00,46.46,46.52,46.44,46.51,275700.0,33.9966,34.0406,33.982,34.0332,275700.0
2011-05-24 14:20:00,46.51,46.55,46.49,46.55,366500.0,34.0332,34.0625,34.0186,34.0625,366500.0
2011-05-24 14:30:00,46.55,46.57,46.51,46.51,280000.0,34.0625,34.0771,34.0332,34.0332,280000.0
2011-05-24 14:40:00,46.52,46.56,46.51,46.53,338400.0,34.0406,34.0698,34.0332,34.0479,338400.0
2011-05-24 14:50:00,46.52,46.55,46.5,46.53,200400.0,34.0406,34.0625,34.0259,34.0479,200400.0
2011-05-24 15:00:00,46.53,46.6,46.52,46.59,417200.0,34.0479,34.0991,34.0406,34.0918,417200.0
2011-05-24 15:10:00,46.59,46.6,46.54,46.56,412500.0,34.0918,34.0991,34.0552,34.0698,412500.0
2011-05-24 15:20:00,46.56,46.63,46.56,46.6,628500.0,34.0698,34.121,34.0698,34.0991,628500.0
2011-05-24 15:30:00,46.6,46.61,46.56,46.56,1050300.0,34.0991,34.1064,34.0698,34.0698,1050300.0
2011-05-24 15:40:00,46.56,46.58,46.53,46.54,1093500.0,34.0698,34.0845,34.0479,34.0552,1093500.0
2011-05-24 15:50:00,46.54,46.56,46.48,46.55,5054600.0,34.0552,34.0698,34.0113,34.0625,5054600.0
2011-05-25 09:30:00,46.27,46.39,46.26,46.39,1677400.0,33.8576,33.9454,33.8503,33.9454,1677400.0
2011-05-25 09:40:00,46.39,46.46,46.36,46.44,1685400.0,33.9454,33.9966,33.9235,33.982,1685400.0
2011-05-25 09:50:00,46.44,46.46,46.4,46.41,1518800.0,33.982,33.9966,33.9527,33.9601,1518800.0
2011-05-25 10:00:00,46.42,46.46,46.34,46.35,1483300.0,33.9674,33.9966,33.9088,33.9162,1483300.0
2011-05-25 10:10:00,46.35,46.36,46.27,46.29,1595400.0,33.9162,33.9235,33.8576,33.8723,1595400.0
2011-05-25 10:20:00,46.28,46.47,46.26,46.44,2470600.0,33.8649,34.004,33.8503,33.982,2470600.0
2011-05-25 10:30:00,46.44,46.62,46.39,46.6,1905300.0,33.982,34.1137,33.9454,34.0991,1905300.0
2011-05-25 10:40:00,46.6,46.65,46.58,46.59,1770300.0,34.0991,34.1357,34.0845,34.0918,1770300.0
2011-05-25 10:50:00,46.59,46.62,46.55,46.55,1227200.0,34.0918,34.1137,34.0625,34.0625,1227200.0
2011-05-25 11:00:00,46.56,46.66,46.56,46.63,1254300.0,34.0698,34.143,34.0698,34.121,1254300.0
2011-05-25 11:10:00,46.63,46.7,46.62,46.66,931900.0,34.121,34.1723,34.1137,34.143,931900.0
2011-05-25 11:20:00,46.66,46.7,46.64,46.66,626100.0,34.143,34.1723,34.1284,34.143,626100.0
2011-05-25 11:30:00,46.66,46.75,46.66,46.74,805100.0,34.143,34.2089,34.143,34.2015,805100.0
2011-05-25 11:40:00,46.74,46.8,46.73,46.73,675400.0,34.2015,34.2454,34.1942,34.1942,675400.0
2011-05-25 11:50:00,46.73,46.75,46.68,46.69,452000.0,34.1942,34.2089,34.1576,34.1649,452000.0
2011-05-25 12:00:00,46.7,46.71,46.66,46.68,485500.0,34.1723,34.1796,34.143,34.1576,485500.0
2011-05-25 12:10:00,46.68,46.72,46.64,46.64,830800.0,34.1576,34.1869,34.1284,34.1284,830800.0
2011-05-25 12:20:00,46.64,46.68,46.64,46.66,311200.0,34.1284,34.1576,34.1284,34.143,311200.0
2011-05-25 12:30:00,46.65,46.69,46.64,46.66,228700.0,34.1357,34.1649,34.1284,34.143,228700.0
2011-05-25 12:40:00,46.66,46.67,46.6,46.61,571300.0,34.143,34.1503,34.0991,34.1064,571300.0
2011-05-25 12:50:00,46.61,46.69,46.59,46.69,398500.0,34.1064,34.1649,34.0918,34.1649,398500.0
2011-05-25 13:00:00,46.68,46.71,46.66,46.7,283700.0,34.1576,34.1796,34.143,34.1723,283700.0
2011-05-25 13:10:00,46.69,46.73,46.64,46.7,899000.0,34.1649,34.1942,34.1284,34.1723,899000.0
2011-05-25 13:20:00,46.7,46.72,46.63,46.64,650500.0,34.1723,34.1869,34.121,34.1284,650500.0
2011-05-25 13:30:00,46.65,46.68,46.63,46.65,469600.0,34.1357,34.1576,34.121,34.1357,469600.0
2011-05-25 13:40:00,46.64,46.68,46.62,46.63,293300.0,34.1284,34.1576,34.1137,34.121,293300.0
2011-05-25 13:50:00,46.63,46.66,46.61,46.62,242200.0,34.121,34.143,34.1064,34.1137,242200.0
2011-05-25 14:00:00,46.63,46.64,46.57,46.63,648000.0,34.121,34.1284,34.0771,34.121,648000.0
2011-05-25 14:10:00,46.63,46.67,46.62,46.66,340200.0,34.121,34.1503,34.1137,34.143,340200.0
2011-05-25 14:20:00,46.67,46.71,46.64,46.7,282300.0,34.1503,34.1796,34.1284,34.1723,282300.0
2011-05-25 14:30:00,46.71,46.72,46.64,46.66,294000.0,34.1796,34.1869,34.1284,34.143,294000.0
2011-05-25 14:40:00,46.66,46.67,46.63,46.65,255300.0,34.143,34.1503,34.121,34.1357,255300.0
2011-05-25 14:50:00,46.65,46.69,46.65,46.68,519400.0,34.1357,34.1649,34.1357,34.1576,519400.0
2011-05-25 15:00:00,46.67,46.74,46.59,46.73,2029800.0,34.1503,34.2015,34.0918,34.1942,2029800.0
2011-05-25 15:10:00,46.73,46.77,46.73,46.75,863800.0,34.1942,34.2235,34.1942,34.2089,863800.0
2011-05-25 15:20:00,46.75,46.77,46.71,46.76,649600.0,34.2089,34.2235,34.1796,34.2162,649600.0
2011-05-25 15:30:00,46.75,46.77,46.72,46.73,1219400.0,34.2089,34.2235,34.1869,34.1942,1219400.0
2011-05-25 15:40:00,46.73,46.75,46.65,46.65,701600.0,34.1942,34.2089,34.1357,34.1357,701600.0
2011-05-25 15:50:00,46.66,46.68,46.59,46.66,4176500.0,34.143,34.1576,34.0918,34.143,4176500.0
2011-05-26 09:30:00,46.85,47.03,46.83,47.02,1489300.0,34.282,34.4137,34.2674,34.4064,1489300.0
2011-05-26 09:40:00,47.03,47.04,46.95,47.03,1090900.0,34.4137,34.4211,34.3552,34.4137,1090900.0
2011-05-26 09:50:00,47.04,47.08,46.86,46.9,1519400.0,34.4211,34.4503,34.2893,34.3186,1519400.0
2011-05-26 10:00:00,46.9,46.96,46.87,46.91,2769900.0,34.3186,34.3625,34.2967,34.3259,2769900.0
2011-05-26 10:10:00,46.91,46.94,46.8,46.9,1327400.0,34.3259,34.3479,34.2454,34.3186,1327400.0
2011-05-26 10:20:00,46.9,46.97,46.84,46.92,1047700.0,34.3186,34.3698,34.2747,34.3332,1047700.0
2011-05-26 10:30:00,46.91,47.0,46.86,46.97,817700.0,34.3259,34.3918,34.2893,34.3698,817700.0
2011-05-26 10:40:00,46.98,46.98,46.81,46.83,2395700.0,34.3772,34.3772,34.2528,34.2674,2395700.0
2011-05-26 10:50:00,46.84,46.89,46.79,46.82,1552500.0,34.2747,34.3113,34.2381,34.2601,1552500.0
2011-05-26 11:00:00,46.83,46.84,46.75,46.82,832000.0,34.2674,34.2747,34.2089,34.2601,832000.0
2011-05-26 11:10:00,46.81,46.88,46.77,46.88,1112800.0,34.2528,34.304,34.2235,34.304,1112800.0
2011-05-26 11:20:00,46.88,46.95,46.86,46.93,1887600.0,34.304,34.3552,34.2893,34.3406,1887600.0
2011-05-26 11:30:00,46.93,46.94,46.83,46.84,1292200.0,34.3406,34.3479,34.2674,34.2747,1292200.0
2011-05-26 11:40:00,46.84,46.88,46.82,46.85,632400.0,34.2747,34.304,34.2601,34.282,632400.0
2011-05-26 11:50:00,46.85,46.91,46.84,46.87,409400.0,34.282,34.3259,34.2747,34.2967,409400.0
2011-05-26 12:00:00,46.88,46.89,46.85,46.86,360500.0,34.304,34.3113,34.282,34.2893,360500.0
2011-05-26 12:10:00,46.85,46.93,46.85,46.9,520000.0,34.282,34.3406,34.282,34.3186,520000.0
2011-05-26 12:20:00,46.9,46.93,46.88,46.91,252800.0,34.3186,34.3406,34.304,34.3259,252800.0
2011-05-26 12:30:00,46.91,46.93,46.87,46.9,200300.0,34.3259,34.3406,34.2967,34.3186,200300.0
2011-05-26 12:40:00,46.89,47.0,46.88,46.99,632000.0,34.3113,34.3918,34.304,34.3845,632000.0
2011-05-26 12:50:00,46.99,47.01,46.97,46.97,718000.0,34.3845,34.3991,34.3698,34.3698,718000.0
2011-05-26 13:00:00,46.98,47.03,46.97,47.0,402000.0,34.3772,34.4137,34.3698,34.3918,402000.0
2011-05-26 13:10:00,47.0,47.07,46.98,47.05,505100.0,34.3918,34.443,34.3772,34.4284,505100.0
2011-05-26 13:20:00,47.05,47.1,47.05,47.06,540200.0,34.4284,34.465,34.4284,34.4357,540200.0
2011-05-26 13:30:00,47.06,47.07,47.02,47.04,814900.0,34.4357,34.443,34.4064,34.4211,814900.0
2011-05-26 13:40:00,47.04,47.05,47.01,47.01,471300.0,34.4211,34.4284,34.3991,34.3991,471300.0
2011-05-26 13:50:00,47.0,47.07,47.0,47.04,415400.0,34.3918,34.443,34.3918,34.4211,415400.0
2011-05-26 14:00:00,47.04,47.09,47.04,47.06,325000.0,34.4211,34.4576,34.4211,34.4357,325000.0
2011-05-26 14:10:00,47.07,47.09,47.05,47.07,338800.0,34.443,34.4576,34.4284,34.443,338800.0
2011-05-26 14:20:00,47.07,47.21,47.06,47.21,1414500.0,34.443,34.5455,34.4357,34.5455,1414500.0
2011-05-26 14:30:00,47.21,47.28,47.19,47.22,1510300.0,34.5455,34.5967,34.5308,34.5528,1510300.0
2011-05-26 14:40:00,47.22,47.25,47.2,47.23,515400.0,34.5528,34.5747,34.5381,34.5601,515400.0
2011-05-26 14:50:00,47.23,47.24,47.19,47.23,472100.0,34.5601,34.5674,34.5308,34.5601,472100.0
2011-05-26 15:00:00,47.23,47.25,47.21,47.21,315900.0,34.5601,34.5747,34.5455,34.5455,315900.0
2011-05-26 15:10:00,47.21,47.22,47.14,47.16,579200.0,34.5455,34.5528,34.4942,34.5089,579200.0
2011-05-26 15:20:00,47.17,47.23,47.16,47.21,621700.0,34.5162,34.5601,34.5089,34.5455,621700.0
2011-05-26 15:30:00,47.22,47.24,47.18,47.23,1251100.0,34.5528,34.5674,34.5235,34.5601,1251100.0
2011-05-26 15:40:00,47.23,47.26,47.18,47.2,1757900.0,34.5601,34.582,34.5235,34.5381,1757900.0
2011-05-26 15:50:00,47.2,47.26,47.18,47.25,5451500.0,34.5381,34.582,34.5235,34.5747,5451500.0
2011-05-27 09:30:00,47.58,47.67,47.56,47.66,1377300.0,34.8162,34.8821,34.8016,34.8747,1377300.0
2011-05-27 09:40:00,47.67,47.72,47.61,47.68,2270800.0,34.8821,34.9186,34.8381,34.8894,2270800.0
2011-05-27 09:50:00,47.68,47.77,47.64,47.74,1923000.0,34.8894,34.9552,34.8601,34.9333,1923000.0
2011-05-27 10:00:00,47.74,47.75,47.6,47.62,2242800.0,34.9333,34.9406,34.8308,34.8455,2242800.0
2011-05-27 10:10:00,47.62,47.63,47.53,47.62,2551800.0,34.8455,34.8528,34.7796,34.8455,2551800.0
2011-05-27 10:20:00,47.62,47.68,47.57,47.67,1060400.0,34.8455,34.8894,34.8089,34.8821,1060400.0
2011-05-27 10:30:00,47.68,47.68,47.62,47.65,1334000.0,34.8894,34.8894,34.8455,34.8674,1334000.0
2011-05-27 10:40:00,47.65,47.74,47.65,47.71,1386200.0,34.8674,34.9333,34.8674,34.9113,1386200.0
2011-05-27 10:50:00,47.71,47.81,47.7,47.79,1041300.0,34.9113,34.9845,34.904,34.9699,1041300.0
2011-05-27 11:00:00,47.8,47.87,47.78,47.83,1205000.0,34.9772,35.0284,34.9625,34.9991,1205000.0
2011-05-27 11:10:00,47.84,47.85,47.8,47.84,1153300.0,35.0064,35.0138,34.9772,35.0064,1153300.0
2011-05-27 11:20:00,47.83,47.86,47.76,47.79,1204000.0,34.9991,35.0211,34.9479,34.9699,1204000.0
2011-05-27 11:30:00,47.79,47.8,47.7,47.71,1637600.0,34.9699,34.9772,34.904,34.9113,1637600.0
2011-05-27 11:40:00,47.72,47.78,47.7,47.78,638600.0,34.9186,34.9625,34.904,34.9625,638600.0
2011-05-27 11:50:00,47.78,47.79,47.73,47.74,575100.0,34.9625,34.9699,34.926,34.9333,575100.0
2011-05-27 12:00:00,47.74,47.77,47.65,47.69,692200.0,34.9333,34.9552,34.8674,34.8967,692200.0
2011-05-27 12:10:00,47.69,47.72,47.67,47.71,255700.0,34.8967,34.9186,34.8821,34.9113,255700.0
2011-05-27 12:20:00,47.71,47.72,47.66,47.69,356200.0,34.9113,34.9186,34.8747,34.8967,356200.0
2011-05-27 12:30:00,47.69,47.71,47.68,47.7,551200.0,34.8967,34.9113,34.8894,34.904,551200.0
2011-05-27 12:40:00,47.69,47.72,47.68,47.72,230600.0,34.8967,34.9186,34.8894,34.9186,230600.0
2011-05-27 12:50:00,47.72,47.73,47.65,47.66,345100.0,34.9186,34.926,34.8674,34.8747,345100.0
2011-05-27 13:00:00,47.65,47.7,47.65,47.7,261800.0,34.8674,34.904,34.8674,34.904,261800.0
2011-05-27 13:10:00,47.71,47.71,47.65,47.66,534400.0,34.9113,34.9113,34.8674,34.8747,534400.0
2011-05-27 13:20:00,47.67,47.69,47.64,47.65,527100.0,34.8821,34.8967,34.8601,34.8674,527100.0
2011-05-27 13:30:00,47.65,47.67,47.6,47.62,332900.0,34.8674,34.8821,34.8308,34.8455,332900.0
2011-05-27 13:40:00,47.62,47.64,47.62,47.63,91100.0,34.8455,34.8601,34.8455,34.8528,91100.0
2011-05-27 13:50:00,47.64,47.66,47.63,47.65,177900.0,34.8601,34.8747,34.8528,34.8674,177900.0
2011-05-27 14:00:00,47.66,47.68,47.6,47.61,1153700.0,34.8747,34.8894,34.8308,34.8381,1153700.0
2011-05-27 14:10:00,47.61,47.63,47.6,47.62,167400.0,34.8381,34.8528,34.8308,34.8455,167400.0
2011-05-27 14:20:00,47.62,47.64,47.61,47.62,227400.0,34.8455,34.8601,34.8381,34.8455,227400.0
2011-05-27 14:30:00,47.62,47.68,47.61,47.66,315200.0,34.8455,34.8894,34.8381,34.8747,315200.0
2011-05-27 14:40:00,47.66,47.67,47.53,47.55,444600.0,34.8747,34.8821,34.7796,34.7942,444600.0
2011-05-27 14:50:00,47.54,47.58,47.54,47.55,360500.0,34.7869,34.8162,34.7869,34.7942,360500.0
2011-05-27 15:00:00,47.54,47.58,47.52,47.58,329900.0,34.7869,34.8162,34.7723,34.8162,329900.0
2011-05-27 15:10:00,47.58,47.65,47.57,47.65,329400.0,34.8162,34.8674,34.8089,34.8674,329400.0
2011-05-27 15:20:00,47.64,47.66,47.62,47.65,359500.0,34.8601,34.8747,34.8455,34.8674,359500.0
2011-05-27 15:30:00,47.65,47.69,47.61,47.66,815000.0,34.8674,34.8967,34.8381,34.8747,815000.0
2011-05-27 15:40:00,47.66,47.7,47.64,47.7,886500.0,34.8747,34.904,34.8601,34.904,886500.0
2011-05-27 15:50:00,47.7,47.77,47.69,47.75,3588300.0,34.904,34.9552,34.8967,34.9406,3588300.0
2011-05-31 09:30:00,48.56,48.6,48.47,48.47,4108800.0,35.5333,35.5626,35.4674,35.4674,4108800.0
2011-05-31 09:40:00,48.48,48.54,48.38,48.39,4445100.0,35.4748,35.5187,35.4016,35.4089,4445100.0
2011-05-31 09:50:00,48.39,48.45,48.32,48.32,1398600.0,35.4089,35.4528,35.3577,35.3577,1398600.0
2011-05-31 10:00:00,48.33,48.36,48.25,48.31,1393600.0,35.365,35.387,35.3065,35.3504,1393600.0
2011-05-31 10:10:00,48.31,48.36,48.23,48.3,1330900.0,35.3504,35.387,35.2918,35.343,1330900.0
2011-05-31 10:20:00,48.3,48.3,48.2,48.25,1344400.0,35.343,35.343,35.2699,35.3065,1344400.0
2011-05-31 10:30:00,48.25,48.26,48.18,48.21,1272100.0,35.3065,35.3138,35.2552,35.2772,1272100.0
2011-05-31 10:40:00,48.22,48.29,48.19,48.26,1910900.0,35.2845,35.3357,35.2626,35.3138,1910900.0
2011-05-31 10:50:00,48.26,48.27,48.21,48.22,1346400.0,35.3138,35.3211,35.2772,35.2845,1346400.0
2011-05-31 11:00:00,48.22,48.3,48.21,48.3,1561200.0,35.2845,35.343,35.2772,35.343,1561200.0
2011-05-31 11:10:00,48.3,48.33,48.28,48.31,949700.0,35.343,35.365,35.3284,35.3504,949700.0
2011-05-31 11:20:00,48.31,48.32,48.26,48.29,1251400.0,35.3504,35.3577,35.3138,35.3357,1251400.0
2011-05-31 11:30:00,48.29,48.37,48.27,48.31,1372200.0,35.3357,35.3943,35.3211,35.3504,1372200.0
2011-05-31 11:40:00,48.31,48.36,48.3,48.31,903100.0,35.3504,35.387,35.343,35.3504,903100.0
2011-05-31 11:50:00,48.31,48.32,48.25,48.27,551500.0,35.3504,35.3577,35.3065,35.3211,551500.0
2011-05-31 12:00:00,48.27,48.3,48.21,48.29,836500.0,35.3211,35.343,35.2772,35.3357,836500.0
2011-05-31 12:10:00,48.29,48.3,48.2,48.23,397700.0,35.3357,35.343,35.2699,35.2918,397700.0
2011-05-31 12:20:00,48.24,48.26,48.2,48.23,496200.0,35.2991,35.3138,35.2699,35.2918,496200.0
2011-05-31 12:30:00,48.23,48.23,48.15,48.18,884400.0,35.2918,35.2918,35.2333,35.2552,884400.0
2011-05-31 12:40:00,48.17,48.22,48.16,48.19,1363200.0,35.2479,35.2845,35.2406,35.2626,1363200.0
2011-05-31 12:50:00,48.19,48.24,48.17,48.19,310900.0,35.2626,35.2991,35.2479,35.2626,310900.0
2011-05-31 13:00:00,48.19,48.24,48.18,48.24,234400.0,35.2626,35.2991,35.2552,35.2991,234400.0
2011-05-31 13:10:00,48.24,48.32,48.23,48.31,503600.0,35.2991,35.3577,35.2918,35.3504,503600.0
2011-05-31 13:20:00,48.31,48.32,48.25,48.25,403400.0,35.3504,35.3577,35.3065,35.3065,403400.0
2011-05-31 13:30:00,48.25,48.29,48.24,48.25,322000.0,35.3065,35.3357,35.2991,35.3065,322000.0
2011-05-31 13:40:00,48.25,48.32,48.23,48.29,522500.0,35.3065,35.3577,35.2918,35.3357,522500.0
2011-05-31 13:50:00,48.28,48.39,48.27,48.34,1330400.0,35.3284,35.4089,35.3211,35.3723,1330400.0
2011-05-31 14:00:00,48.34,48.36,48.33,48.36,289300.0,35.3723,35.387,35.365,35.387,289300.0
2011-05-31 14:10:00,48.36,48.39,48.33,48.37,958900.0,35.387,35.4089,35.365,35.3943,958900.0
2011-05-31 14:20:00,48.37,48.37,48.31,48.33,589300.0,35.3943,35.3943,35.3504,35.365,589300.0
2011-05-31 14:30:00,48.33,48.33,48.29,48.32,238500.0,35.365,35.365,35.3357,35.3577,238500.0
2011-05-31 14:40:00,48.32,48.43,48.31,48.39,2044400.0,35.3577,35.4382,35.3504,35.4089,2044400.0
2011-05-31 14:50:00,48.39,48.42,48.39,48.42,510500.0,35.4089,35.4309,35.4089,35.4309,510500.0
2011-05-31 15:00:00,48.41,48.45,48.37,48.38,2155300.0,35.4235,35.4528,35.3943,35.4016,2155300.0
2011-05-31 15:10:00,48.37,48.38,48.33,48.37,672200.0,35.3943,35.4016,35.365,35.3943,672200.0
2011-05-31 15:20:00,48.37,48.42,48.37,48.41,599800.0,35.3943,35.4309,35.3943,35.4235,599800.0
2011-05-31 15:30:00,48.41,48.42,48.37,48.41,817200.0,35.4235,35.4309,35.3943,35.4235,817200.0
2011-05-31 15:40:00,48.4,48.49,48.4,48.47,2653300.0,35.4162,35.4821,35.4162,35.4674,2653300.0
2011-05-31 15:50:00,48.47,48.54,48.46,48.53,6341100.0,35.4674,35.5187,35.4601,35.5113,6341100.0
2011-06-01 09:30:00,48.43,48.54,48.42,48.52,2280900.0,35.4382,35.5187,35.4309,35.504,2280900.0
2011-06-01 09:40:00,48.52,48.57,48.49,48.51,1350700.0,35.504,35.5406,35.4821,35.4967,1350700.0
2011-06-01 09:50:00,48.51,48.52,48.45,48.46,1656900.0,35.4967,35.504,35.4528,35.4601,1656900.0
2011-06-01 10:00:00,48.45,48.46,48.28,48.3,2754100.0,35.4528,35.4601,35.3284,35.343,2754100.0
2011-06-01 10:10:00,48.3,48.3,48.18,48.28,2296500.0,35.343,35.343,35.2552,35.3284,2296500.0
2011-06-01 10:20:00,48.27,48.35,48.23,48.24,1602900.0,35.3211,35.3796,35.2918,35.2991,1602900.0
2011-06-01 10:30:00,48.23,48.27,48.21,48.24,1060100.0,35.2918,35.3211,35.2772,35.2991,1060100.0
2011-06-01 10:40:00,48.25,48.27,48.14,48.15,1796800.0,35.3065,35.3211,35.226,35.2333,1796800.0
2011-06-01 10:50:00,48.14,48.18,48.08,48.18,2252600.0,35.226,35.2552,35.1821,35.2552,2252600.0
2011-06-01 11:00:00,48.18,48.25,48.16,48.24,867200.0,35.2552,35.3065,35.2406,35.2991,867200.0
2011-06-01 11:10:00,48.24,48.25,48.18,48.19,1021400.0,35.2991,35.3065,35.2552,35.2626,1021400.0
2011-06-01 11:20:00,48.19,48.3,48.18,48.3,674400.0,35.2626,35.343,35.2552,35.343,674400.0
2011-06-01 11:30:00,48.3,48.3,48.21,48.26,629700.0,35.343,35.343,35.2772,35.3138,629700.0
2011-06-01 11:40:00,48.26,48.3,48.23,48.25,752800.0,35.3138,35.343,35.2918,35.3065,752800.0
2011-06-01 11:50:00,48.24,48.26,48.22,48.25,276300.0,35.2991,35.3138,35.2845,35.3065,276300.0
2011-06-01 12:00:00,48.26,48.27,48.09,48.1,1692200.0,35.3138,35.3211,35.1894,35.1967,1692200.0
2011-06-01 12:10:00,48.1,48.1,47.99,48.0,1435400.0,35.1967,35.1967,35.1162,35.1235,1435400.0
2011-06-01 12:20:00,48.0,48.04,47.96,47.99,839500.0,35.1235,35.1528,35.0943,35.1162,839500.0
2011-06-01 12:30:00,47.99,48.09,47.99,48.09,503000.0,35.1162,35.1894,35.1162,35.1894,503000.0
2011-06-01 12:40:00,48.08,48.09,48.02,48.03,550900.0,35.1821,35.1894,35.1382,35.1455,550900.0
2011-06-01 12:50:00,48.03,48.04,47.99,48.01,677700.0,35.1455,35.1528,35.1162,35.1308,677700.0
2011-06-01 13:00:00,48.02,48.07,47.98,48.0,804200.0,35.1382,35.1747,35.1089,35.1235,804200.0
2011-06-01 13:10:00,48.0,48.0,47.89,47.95,790100.0,35.1235,35.1235,35.043,35.0869,790100.0
2011-06-01 13:20:00,47.95,47.97,47.85,47.89,1170200.0,35.0869,35.1016,35.0138,35.043,1170200.0
2011-06-01 13:30:00,47.88,47.94,47.83,47.94,503300.0,35.0357,35.0796,34.9991,35.0796,503300.0
2011-06-01 13:40:00,47.94,47.97,47.92,47.93,395500.0,35.0796,35.1016,35.065,35.0723,395500.0
2011-06-01 13:50:00,47.93,47.99,47.9,47.99,275900.0,35.0723,35.1162,35.0504,35.1162,275900.0
2011-06-01 14:00:00,47.98,47.99,47.91,47.91,471700.0,35.1089,35.1162,35.0577,35.0577,471700.0
2011-06-01 14:10:00,47.91,47.94,47.85,47.93,481600.0,35.0577,35.0796,35.0138,35.0723,481600.0
2011-06-01 14:20:00,47.93,47.96,47.9,47.9,394400.0,35.0723,35.0943,35.0504,35.0504,394400.0
2011-06-01 14:30:00,47.89,47.9,47.82,47.87,489200.0,35.043,35.0504,34.9918,35.0284,489200.0
2011-06-01 14:40:00,47.87,47.87,47.77,47.81,767900.0,35.0284,35.0284,34.9552,34.9845,767900.0
2011-06-01 14:50:00,47.8,47.87,47.79,47.87,373300.0,34.9772,35.0284,34.9699,35.0284,373300.0
2011-06-01 15:00:00,47.86,47.89,47.8,47.85,767900.0,35.0211,35.043,34.9772,35.0138,767900.0
2011-06-01 15:10:00,47.85,47.86,47.74,47.77,887600.0,35.0138,35.0211,34.9333,34.9552,887600.0
2011-06-01 15:20:00,47.77,47.77,47.67,47.73,1165400.0,34.9552,34.9552,34.8821,34.926,1165400.0
2011-06-01 15:30:00,47.73,47.83,47.73,47.79,1547600.0,34.926,34.9991,34.926,34.9699,1547600.0
2011-06-01 15:40:00,47.79,47.8,47.62,47.64,1548800.0,34.9699,34.9772,34.8455,34.8601,1548800.0
2011-06-01 15:50:00,47.64,47.73,47.59,47.65,7097500.0,34.8601,34.926,34.8235,34.8674,7097500.0
2011-06-02 09:30:00,47.98,48.1,47.96,47.98,2426700.0,35.1089,35.1967,35.0943,35.1089,2426700.0
2011-06-02 09:40:00,47.98,47.99,47.76,47.8,2293700.0,35.1089,35.1162,34.9479,34.9772,2293700.0
2011-06-02 09:50:00,47.79,47.97,47.77,47.97,1449000.0,34.9699,35.1016,34.9552,35.1016,1449000.0
2011-06-02 10:00:00,47.97,48.05,47.92,47.95,2295400.0,35.1016,35.1601,35.065,35.0869,2295400.0
2011-06-02 10:10:00,47.96,48.04,47.91,47.93,1051900.0,35.0943,35.1528,35.0577,35.0723,1051900.0
2011-06-02 10:20:00,47.94,47.94,47.86,47.93,1147600.0,35.0796,35.0796,35.0211,35.0723,1147600.0
2011-06-02 10:30:00,47.93,47.97,47.89,47.96,1509300.0,35.0723,35.1016,35.043,35.0943,1509300.0
2011-06-02 10:40:00,47.95,48.01,47.94,47.98,1715300.0,35.0869,35.1308,35.0796,35.1089,1715300.0
2011-06-02 10:50:00,47.98,47.99,47.91,47.91,687100.0,35.1089,35.1162,35.0577,35.0577,687100.0
2011-06-02 11:00:00,47.91,47.95,47.83,47.85,808000.0,35.0577,35.0869,34.9991,35.0138,808000.0
2011-06-02 11:10:00,47.84,47.86,47.78,47.83,1184000.0,35.0064,35.0211,34.9625,34.9991,1184000.0
2011-06-02 11:20:00,47.84,47.85,47.72,47.73,873500.0,35.0064,35.0138,34.9186,34.926,873500.0
2011-06-02 11:30:00,47.73,47.74,47.61,47.62,1498900.0,34.926,34.9333,34.8381,34.8455,1498900.0
2011-06-02 11:40:00,47.62,47.71,47.61,47.66,1452800.0,34.8455,34.9113,34.8381,34.8747,1452800.0
2011-06-02 11:50:00,47.66,47.77,47.65,47.75,941000.0,34.8747,34.9552,34.8674,34.9406,941000.0
2011-06-02 12:00:00,47.75,47.77,47.7,47.7,457300.0,34.9406,34.9552,34.904,34.904,457300.0
2011-06-02 12:10:00,47.71,47.8,47.7,47.79,397500.0,34.9113,34.9772,34.904,34.9699,397500.0
2011-06-02 12:20:00,47.79,47.83,47.77,47.82,241000.0,34.9699,34.9991,34.9552,34.9918,241000.0
2011-06-02 12:30:00,47.82,47.82,47.76,47.79,293500.0,34.9918,34.9918,34.9479,34.9699,293500.0
2011-06-02 12:40:00,47.79,47.91,47.77,47.9,766100.0,34.9699,35.0577,34.9552,35.0504,766100.0
2011-06-02 12:50:00,47.9,47.95,47.9,47.91,519500.0,35.0504,35.0869,35.0504,35.0577,519500.0
2011-06-02 13:00:00,47.92,48.0,47.91,47.95,415100.0,35.065,35.1235,35.0577,35.0869,415100.0
2011-06-02 13:10:00,47.96,47.99,47.9,47.98,447900.0,35.0943,35.1162,35.0504,35.1089,447900.0
2011-06-02 13:20:00,47.98,48.05,47.95,48.02,530100.0,35.1089,35.1601,35.0869,35.1382,530100.0
2011-06-02 13:30:00,48.01,48.03,47.9,47.91,360200.0,35.1308,35.1455,35.0504,35.0577,360200.0
2011-06-02 13:40:00,47.91,47.99,47.91,47.95,175300.0,35.0577,35.1162,35.0577,35.0869,175300.0
2011-06-02 13:50:00,47.94,48.09,47.91,48.07,562500.0,35.0796,35.1894,35.0577,35.1747,562500.0
2011-06-02 14:00:00,48.06,48.12,48.03,48.04,373300.0,35.1674,35.2113,35.1455,35.1528,373300.0
2011-06-02 14:10:00,48.05,48.15,47.96,47.99,780900.0,35.1601,35.2333,35.0943,35.1162,780900.0
2011-06-02 14:20:00,48.0,48.04,47.95,48.02,559700.0,35.1235,35.1528,35.0869,35.1382,559700.0
2011-06-02 14:30:00,48.02,48.12,48.01,48.1,353800.0,35.1382,35.2113,35.1308,35.1967,353800.0
2011-06-02 14:40:00,48.09,48.14,48.07,48.13,318800.0,35.1894,35.226,35.1747,35.2187,318800.0
2011-06-02 14:50:00,48.13,48.16,48.11,48.16,219400.0,35.2187,35.2406,35.204,35.2406,219400.0
2011-06-02 15:00:00,48.16,48.2,48.13,48.15,486100.0,35.2406,35.2699,35.2187,35.2333,486100.0
2011-06-02 15:10:00,48.15,48.17,48.08,48.09,547200.0,35.2333,35.2479,35.1821,35.1894,547200.0
2011-06-02 15:20:00,48.09,48.12,48.07,48.12,553700.0,35.1894,35.2113,35.1747,35.2113,553700.0
2011-06-02 15:30:00,48.12,48.15,48.07,48.08,606800.0,35.2113,35.2333,35.1747,35.1821,606800.0
2011-06-02 15:40:00,48.08,48.13,48.05,48.07,890300.0,35.1821,35.2187,35.1601,35.1747,890300.0
2011-06-02 15:50:00,48.08,48.11,48.03,48.11,2359600.0,35.1821,35.204,35.1455,35.204,2359600.0
2011-06-03 09:30:00,47.54,47.66,47.53,47.63,1935600.0,34.7869,34.8747,34.7796,34.8528,1935600.0
2011-06-03 09:40:00,47.63,47.76,47.61,47.71,2156000.0,34.8528,34.9479,34.8381,34.9113,2156000.0
2011-06-03 09:50:00,47.72,47.82,47.69,47.79,1731500.0,34.9186,34.9918,34.8967,34.9699,1731500.0
2011-06-03 10:00:00,47.79,47.92,47.78,47.87,2278400.0,34.9699,35.065,34.9625,35.0284,2278400.0
2011-06-03 10:10:00,47.87,47.92,47.82,47.84,1182000.0,35.0284,35.065,34.9918,35.0064,1182000.0
2011-06-03 10:20:00,47.85,47.97,47.78,47.94,1576400.0,35.0138,35.1016,34.9625,35.0796,1576400.0
2011-06-03 10:30:00,47.94,48.02,47.93,47.99,1045400.0,35.0796,35.1382,35.0723,35.1162,1045400.0
2011-06-03 10:40:00,47.98,48.11,47.97,48.03,961500.0,35.1089,35.204,35.1016,35.1455,961500.0
2011-06-03 10:50:00,48.03,48.05,47.92,47.98,1494100.0,35.1455,35.1601,35.065,35.1089,1494100.0
2011-06-03 11:00:00,47.99,48.03,47.9,47.94,949100.0,35.1162,35.1455,35.0504,35.0796,949100.0
2011-06-03 11:10:00,47.93,47.95,47.82,47.84,848100.0,35.0723,35.0869,34.9918,35.0064,848100.0
2011-06-03 11:20:00,47.84,47.92,47.82,47.84,367100.0,35.0064,35.065,34.9918,35.0064,367100.0
2011-06-03 11:30:00,47.84,47.93,47.83,47.84,456600.0,35.0064,35.0723,34.9991,35.0064,456600.0
2011-06-03 11:40:00,47.85,47.97,47.84,47.94,902500.0,35.0138,35.1016,35.0064,35.0796,902500.0
2011-06-03 11:50:00,47.94,47.96,47.92,47.95,578700.0,35.0796,35.0943,35.065,35.0869,578700.0
2011-06-03 12:00:00,47.95,47.99,47.89,47.95,889600.0,35.0869,35.1162,35.043,35.0869,889600.0
2011-06-03 12:10:00,47.95,47.99,47.93,47.99,351700.0,35.0869,35.1162,35.0723,35.1162,351700.0
2011-06-03 12:20:00,47.99,48.03,47.98,47.99,317200.0,35.1162,35.1455,35.1089,35.1162,317200.0
2011-06-03 12:30:00,47.99,48.04,47.97,48.02,354800.0,35.1162,35.1528,35.1016,35.1382,354800.0
2011-06-03 12:40:00,48.02,48.11,48.02,48.11,343600.0,35.1382,35.204,35.1382,35.204,343600.0
2011-06-03 12:50:00,48.11,48.12,48.02,48.02,573000.0,35.204,35.2113,35.1382,35.1382,573000.0
2011-06-03 13:00:00,48.03,48.05,48.0,48.03,244800.0,35.1455,35.1601,35.1235,35.1455,244800.0
2011-06-03 13:10:00,48.03,48.07,48.0,48.05,197100.0,35.1455,35.1747,35.1235,35.1601,197100.0
2011-06-03 13:20:00,48.05,48.06,47.96,47.97,651900.0,35.1601,35.1674,35.0943,35.1016,651900.0
2011-06-03 13:30:00,47.97,48.0,47.95,47.98,375200.0,35.1016,35.1235,35.0869,35.1089,375200.0
2011-06-03 13:40:00,47.98,48.03,47.97,48.01,310100.0,35.1089,35.1455,35.1016,35.1308,310100.0
2011-06-03 13:50:00,48.01,48.02,47.95,47.96,305200.0,35.1308,35.1382,35.0869,35.0943,305200.0
2011-06-03 14:00:00,47.96,47.97,47.93,47.94,574600.0,35.0943,35.1016,35.0723,35.0796,574600.0
2011-06-03 14:10:00,47.94,47.97,47.9,47.96,371400.0,35.0796,35.1016,35.0504,35.0943,371400.0
2011-06-03 14:20:00,47.96,47.98,47.92,47.95,388200.0,35.0943,35.1089,35.065,35.0869,388200.0
2011-06-03 14:30:00,47.95,47.96,47.87,47.88,573700.0,35.0869,35.0943,35.0284,35.0357,573700.0
2011-06-03 14:40:00,47.88,47.95,47.87,47.95,568100.0,35.0357,35.0869,35.0284,35.0869,568100.0
2011-06-03 14:50:00,47.94,47.95,47.87,47.88,342900.0,35.0796,35.0869,35.0284,35.0357,342900.0
2011-06-03 15:00:00,47.88,47.88,47.79,47.8,883000.0,35.0357,35.0357,34.9699,34.9772,883000.0
2011-06-03 15:10:00,47.8,47.86,47.79,47.81,1113500.0,34.9772,35.0211,34.9699,34.9845,1113500.0
2011-06-03 15:20:00,47.82,47.87,47.8,47.82,732300.0,34.9918,35.0284,34.9772,34.9918,732300.0
2011-06-03 15:30:00,47.83,47.95,47.82,47.93,1031200.0,34.9991,35.0869,34.9918,35.0723,1031200.0
2011-06-03 15:40:00,47.93,47.96,47.86,47.88,1126900.0,35.0723,35.0943,35.0211,35.0357,1126900.0
2011-06-03 15:50:00,47.88,47.88,47.78,47.86,5337400.0,35.0357,35.0357,34.9625,35.0211,5337400.0
2011-06-06 09:30:00,47.82,47.82,47.73,47.78,1859100.0,34.9918,34.9918,34.926,34.9625,1859100.0
2011-06-06 09:40:00,47.78,47.8,47.67,47.68,1422100.0,34.9625,34.9772,34.8821,34.8894,1422100.0
2011-06-06 09:50:00,47.68,47.75,47.67,47.75,1994400.0,34.8894,34.9406,34.8821,34.9406,1994400.0
2011-06-06 10:00:00,47.74,47.76,47.64,47.65,1380700.0,34.9333,34.9479,34.8601,34.8674,1380700.0
2011-06-06 10:10:00,47.65,47.69,47.58,47.61,1195800.0,34.8674,34.8967,34.8162,34.8381,1195800.0
2011-06-06 10:20:00,47.6,47.7,47.55,47.68,811000.0,34.8308,34.904,34.7942,34.8894,811000.0
2011-06-06 10:30:00,47.68,47.7,47.59,47.61,1044000.0,34.8894,34.904,34.8235,34.8381,1044000.0
2011-06-06 10:40:00,47.6,47.62,47.51,47.53,1135600.0,34.8308,34.8455,34.765,34.7796,1135600.0
2011-06-06 10:50:00,47.54,47.59,47.51,47.52,1050300.0,34.7869,34.8235,34.765,34.7723,1050300.0
2011-06-06 11:00:00,47.52,47.6,47.5,47.56,1533500.0,34.7723,34.8308,34.7577,34.8016,1533500.0
2011-06-06 11:10:00,47.56,47.6,47.55,47.59,1038100.0,34.8016,34.8308,34.7942,34.8235,1038100.0
2011-06-06 11:20:00,47.58,47.63,47.57,47.62,886000.0,34.8162,34.8528,34.8089,34.8455,886000.0
2011-06-06 11:30:00,47.62,47.67,47.59,47.63,751400.0,34.8455,34.8821,34.8235,34.8528,751400.0
2011-06-06 11:40:00,47.63,47.64,47.57,47.59,437700.0,34.8528,34.8601,34.8089,34.8235,437700.0
2011-06-06 11:50:00,47.59,47.66,47.57,47.62,386800.0,34.8235,34.8747,34.8089,34.8455,386800.0
2011-06-06 12:00:00,47.63,47.63,47.57,47.63,555500.0,34.8528,34.8528,34.8089,34.8528,555500.0
2011-06-06 12:10:00,47.63,47.63,47.58,47.58,679600.0,34.8528,34.8528,34.8162,34.8162,679600.0
2011-06-06 12:20:00,47.58,47.62,47.58,47.59,914700.0,34.8162,34.8455,34.8162,34.8235,914700.0
2011-06-06 12:30:00,47.6,47.6,47.54,47.56,736500.0,34.8308,34.8308,34.7869,34.8016,736500.0
2011-06-06 12:40:00,47.56,47.56,47.49,47.5,600200.0,34.8016,34.8016,34.7503,34.7577,600200.0
2011-06-06 12:50:00,47.5,47.54,47.48,47.53,587900.0,34.7577,34.7869,34.743,34.7796,587900.0
2011-06-06 13:00:00,47.54,47.54,47.48,47.5,318300.0,34.7869,34.7869,34.743,34.7577,318300.0
2011-06-06 13:10:00,47.5,47.58,47.49,47.53,573100.0,34.7577,34.8162,34.7503,34.7796,573100.0
2011-06-06 13:20:00,47.52,47.54,47.47,47.48,534900.0,34.7723,34.7869,34.7357,34.743,534900.0
2011-06-06 13:30:00,47.48,47.49,47.41,47.46,433200.0,34.743,34.7503,34.6918,34.7284,433200.0
2011-06-06 13:40:00,47.46,47.46,47.33,47.36,1550300.0,34.7284,34.7284,34.6333,34.6552,1550300.0
2011-06-06 13:50:00,47.37,47.4,47.34,47.36,564800.0,34.6625,34.6845,34.6406,34.6552,564800.0
2011-06-06 14:00:00,47.36,47.43,47.34,47.42,436700.0,34.6552,34.7064,34.6406,34.6991,436700.0
2011-06-06 14:10:00,47.42,47.42,47.36,47.4,906900.0,34.6991,34.6991,34.6552,34.6845,906900.0
2011-06-06 14:20:00,47.37,47.43,47.36,47.37,448600.0,34.6625,34.7064,34.6552,34.6625,448600.0
2011-06-06 14:30:00,47.36,47.39,47.3,47.31,907100.0,34.6552,34.6772,34.6113,34.6186,907100.0
2011-06-06 14:40:00,47.3,47.32,47.25,47.27,1283800.0,34.6113,34.6259,34.5747,34.5894,1283800.0
2011-06-06 14:50:00,47.27,47.29,47.16,47.2,944600.0,34.5894,34.604,34.5089,34.5381,944600.0
2011-06-06 15:00:00,47.21,47.25,47.14,47.14,1291800.0,34.5455,34.5747,34.4942,34.4942,1291800.0
2011-06-06 15:10:00,47.15,47.15,47.04,47.14,1988700.0,34.5015,34.5015,34.4211,34.4942,1988700.0
2011-06-06 15:20:00,47.13,47.15,47.09,47.12,1054800.0,34.4869,34.5015,34.4576,34.4796,1054800.0
2011-06-06 15:30:00,47.11,47.23,47.11,47.17,976100.0,34.4723,34.5601,34.4723,34.5162,976100.0
2011-06-06 15:40:00,47.17,47.23,47.13,47.14,2008000.0,34.5162,34.5601,34.4869,34.4942,2008000.0
2011-06-06 15:50:00,47.14,47.14,47.08,47.09,6630200.0,34.4942,34.4942,34.4503,34.4576,6630200.0
2011-06-07 09:30:00,47.7,47.74,47.64,47.72,2097300.0,34.904,34.9333,34.8601,34.9186,2097300.0
2011-06-07 09:40:00,47.71,47.73,47.61,47.64,1813800.0,34.9113,34.926,34.8381,34.8601,1813800.0
2011-06-07 09:50:00,47.63,47.67,47.59,47.65,1081100.0,34.8528,34.8821,34.8235,34.8674,1081100.0
2011-06-07 10:00:00,47.65,47.8,47.64,47.79,1295400.0,34.8674,34.9772,34.8601,34.9699,1295400.0
2011-06-07 10:10:00,47.78,47.86,47.77,47.84,1364800.0,34.9625,35.0211,34.9552,35.0064,1364800.0
2011-06-07 10:20:00,47.84,47.86,47.78,47.81,1517900.0,35.0064,35.0211,34.9625,34.9845,1517900.0
2011-06-07 10:30:00,47.81,47.84,47.72,47.77,5402000.0,34.9845,35.0064,34.9186,34.9552,5402000.0
2011-06-07 10:40:00,47.78,47.81,47.73,47.8,1722200.0,34.9625,34.9845,34.926,34.9772,1722200.0
2011-06-07 10:50:00,47.81,47.83,47.76,47.8,931300.0,34.9845,34.9991,34.9479,34.9772,931300.0
2011-06-07 11:00:00,47.8,47.81,47.72,47.78,819700.0,34.9772,34.9845,34.9186,34.9625,819700.0
2011-06-07 11:10:00,47.79,47.79,47.7,47.73,1373200.0,34.9699,34.9699,34.904,34.926,1373200.0
2011-06-07 11:20:00,47.73,47.73,47.67,47.67,1574600.0,34.926,34.926,34.8821,34.8821,1574600.0
2011-06-07 11:30:00,47.67,47.67,47.61,47.65,1237200.0,34.8821,34.8821,34.8381,34.8674,1237200.0
2011-06-07 11:40:00,47.65,47.7,47.64,47.66,685100.0,34.8674,34.904,34.8601,34.8747,685100.0
2011-06-07 11:50:00,47.66,47.72,47.66,47.71,762700.0,34.8747,34.9186,34.8747,34.9113,762700.0
2011-06-07 12:00:00,47.72,47.73,47.66,47.73,518100.0,34.9186,34.926,34.8747,34.926,518100.0
2011-06-07 12:10:00,47.73,47.75,47.71,47.73,912000.0,34.926,34.9406,34.9113,34.926,912000.0
2011-06-07 12:20:00,47.73,47.76,47.72,47.74,1318300.0,34.926,34.9479,34.9186,34.9333,1318300.0
2011-06-07 12:30:00,47.75,47.76,47.73,47.75,799400.0,34.9406,34.9479,34.926,34.9406,799400.0
2011-06-07 12:40:00,47.75,47.75,47.69,47.71,433300.0,34.9406,34.9406,34.8967,34.9113,433300.0
2011-06-07 12:50:00,47.71,47.76,47.71,47.75,736600.0,34.9113,34.9479,34.9113,34.9406,736600.0
2011-06-07 13:00:00,47.75,47.78,47.73,47.77,795400.0,34.9406,34.9625,34.926,34.9552,795400.0
2011-06-07 13:10:00,47.77,47.8,47.76,47.78,662900.0,34.9552,34.9772,34.9479,34.9625,662900.0
2011-06-07 13:20:00,47.78,47.78,47.73,47.75,364700.0,34.9625,34.9625,34.926,34.9406,364700.0
2011-06-07 13:30:00,47.75,47.8,47.74,47.79,492100.0,34.9406,34.9772,34.9333,34.9699,492100.0
2011-06-07 13:40:00,47.79,47.79,47.71,47.71,417100.0,34.9699,34.9699,34.9113,34.9113,417100.0
2011-06-07 13:50:00,47.72,47.75,47.7,47.72,368300.0,34.9186,34.9406,34.904,34.9186,368300.0
2011-06-07 14:00:00,47.72,47.8,47.72,47.8,341500.0,34.9186,34.9772,34.9186,34.9772,341500.0
2011-06-07 14:10:00,47.8,47.83,47.77,47.83,526700.0,34.9772,34.9991,34.9552,34.9991,526700.0
2011-06-07 14:20:00,47.83,47.85,47.81,47.84,703100.0,34.9991,35.0138,34.9845,35.0064,703100.0
2011-06-07 14:30:00,47.83,47.84,47.75,47.78,891600.0,34.9991,35.0064,34.9406,34.9625,891600.0
2011-06-07 14:40:00,47.79,47.83,47.78,47.78,533100.0,34.9699,34.9991,34.9625,34.9625,533100.0
2011-06-07 14:50:00,47.79,47.79,47.73,47.76,572200.0,34.9699,34.9699,34.926,34.9479,572200.0
2011-06-07 15:00:00,47.76,47.8,47.75,47.75,1593900.0,34.9479,34.9772,34.9406,34.9406,1593900.0
2011-06-07 15:10:00,47.74,47.78,47.72,47.73,1351400.0,34.9333,34.9625,34.9186,34.926,1351400.0
2011-06-07 15:20:00,47.73,47.74,47.64,47.66,1879500.0,34.926,34.9333,34.8601,34.8747,1879500.0
2011-06-07 15:30:00,47.66,47.66,47.6,47.61,1911000.0,34.8747,34.8747,34.8308,34.8381,1911000.0
2011-06-07 15:40:00,47.62,47.62,47.52,47.53,3480800.0,34.8455,34.8455,34.7723,34.7796,3480800.0
2011-06-07 15:50:00,47.53,47.57,47.45,47.48,4592600.0,34.7796,34.8089,34.7211,34.743,4592600.0
2011-06-08 09:30:00,47.31,47.4,47.28,47.37,3119000.0,34.6186,34.6845,34.5967,34.6625,3119000.0
2011-06-08 09:40:00,47.37,47.4,47.23,47.25,2096200.0,34.6625,34.6845,34.5601,34.5747,2096200.0
2011-06-08 09:50:00,47.25,47.27,47.11,47.11,2268800.0,34.5747,34.5894,34.4723,34.4723,2268800.0
2011-06-08 10:00:00,47.12,47.28,47.11,47.26,1843000.0,34.4796,34.5967,34.4723,34.582,1843000.0
2011-06-08 10:10:00,47.27,47.35,47.24,47.29,1714100.0,34.5894,34.6479,34.5674,34.604,1714100.0
2011-06-08 10:20:00,47.29,47.32,47.22,47.3,1340200.0,34.604,34.6259,34.5528,34.6113,1340200.0
2011-06-08 10:30:00,47.31,47.33,47.21,47.24,1467800.0,34.6186,34.6333,34.5455,34.5674,1467800.0
2011-06-08 10:40:00,47.24,47.35,47.22,47.34,853100.0,34.5674,34.6479,34.5528,34.6406,853100.0
2011-06-08 10:50:00,47.34,47.36,47.26,47.29,1178800.0,34.6406,34.6552,34.582,34.604,1178800.0
2011-06-08 11:00:00,47.3,47.43,47.3,47.37,1348700.0,34.6113,34.7064,34.6113,34.6625,1348700.0
2011-06-08 11:10:00,47.38,47.38,47.23,47.25,2133300.0,34.6698,34.6698,34.5601,34.5747,2133300.0
2011-06-08 11:20:00,47.25,47.26,47.16,47.17,1029400.0,34.5747,34.582,34.5089,34.5162,1029400.0
2011-06-08 11:30:00,47.18,47.27,47.17,47.23,718600.0,34.5235,34.5894,34.5162,34.5601,718600.0
2011-06-08 11:40:00,47.23,47.23,47.15,47.16,2419800.0,34.5601,34.5601,34.5015,34.5089,2419800.0
2011-06-08 11:50:00,47.16,47.3,47.16,47.29,1469700.0,34.5089,34.6113,34.5089,34.604,1469700.0
2011-06-08 12:00:00,47.29,47.3,47.25,47.29,983200.0,34.604,34.6113,34.5747,34.604,983200.0
2011-06-08 12:10:00,47.29,47.32,47.25,47.26,1630200.0,34.604,34.6259,34.5747,34.582,1630200.0
2011-06-08 12:20:00,47.26,47.28,47.16,47.19,1070900.0,34.582,34.5967,34.5089,34.5308,1070900.0
2011-06-08 12:30:00,47.2,47.23,47.16,47.21,467200.0,34.5381,34.5601,34.5089,34.5455,467200.0
2011-06-08 12:40:00,47.21,47.26,47.19,47.21,566900.0,34.5455,34.582,34.5308,34.5455,566900.0
2011-06-08 12:50:00,47.21,47.3,47.2,47.3,457900.0,34.5455,34.6113,34.5381,34.6113,457900.0
2011-06-08 13:00:00,47.29,47.33,47.27,47.27,807500.0,34.604,34.6333,34.5894,34.5894,807500.0
2011-06-08 13:10:00,47.27,47.27,47.22,47.27,620900.0,34.5894,34.5894,34.5528,34.5894,620900.0
2011-06-08 13:20:00,47.26,47.27,47.19,47.25,1133000.0,34.582,34.5894,34.5308,34.5747,1133000.0
2011-06-08 13:30:00,47.25,47.25,47.12,47.14,1094500.0,34.5747,34.5747,34.4796,34.4942,1094500.0
2011-06-08 13:40:00,47.14,47.17,47.1,47.14,649700.0,34.4942,34.5162,34.465,34.4942,649700.0
2011-06-08 13:50:00,47.13,47.16,47.03,47.07,980800.0,34.4869,34.5089,34.4137,34.443,980800.0
2011-06-08 14:00:00,47.07,47.17,47.06,47.12,1202700.0,34.443,34.5162,34.4357,34.4796,1202700.0
2011-06-08 14:10:00,47.12,47.12,47.04,47.1,1302200.0,34.4796,34.4796,34.4211,34.465,1302200.0
2011-06-08 14:20:00,47.09,47.1,46.98,47.01,2138100.0,34.4576,34.465,34.3772,34.3991,2138100.0
2011-06-08 14:30:00,47.01,47.24,47.01,47.17,1150700.0,34.3991,34.5674,34.3991,34.5162,1150700.0
2011-06-08 14:40:00,47.17,47.22,47.12,47.14,975000.0,34.5162,34.5528,34.4796,34.4942,975000.0
2011-06-08 14:50:00,47.15,47.18,47.13,47.13,693400.0,34.5015,34.5235,34.4869,34.4869,693400.0
2011-06-08 15:00:00,47.13,47.15,47.1,47.13,861800.0,34.4869,34.5015,34.465,34.4869,861800.0
2011-06-08 15:10:00,47.12,47.16,47.03,47.04,905300.0,34.4796,34.5089,34.4137,34.4211,905300.0
2011-06-08 15:20:00,47.05,47.07,47.01,47.02,1411800.0,34.4284,34.443,34.3991,34.4064,1411800.0
2011-06-08 15:30:00,47.01,47.08,46.99,47.04,1637900.0,34.3991,34.4503,34.3845,34.4211,1637900.0
2011-06-08 15:40:00,47.03,47.15,47.01,47.1,2135300.0,34.4137,34.5015,34.3991,34.465,2135300.0
2011-06-08 15:50:00,47.1,47.15,47.09,47.13,7321700.0,34.465,34.5015,34.4576,34.4869,7321700.0
2011-06-09 09:30:00,47.11,47.13,46.98,47.01,1927000.0,34.4723,34.4869,34.3772,34.3991,1927000.0
2011-06-09 09:40:00,47.01,47.04,46.97,47.04,2151700.0,34.3991,34.4211,34.3698,34.4211,2151700.0
2011-06-09 09:50:00,47.03,47.16,47.0,47.16,2129200.0,34.4137,34.5089,34.3918,34.5089,2129200.0
2011-06-09 10:00:00,47.15,47.34,47.15,47.33,4240000.0,34.5015,34.6406,34.5015,34.6333,4240000.0
2011-06-09 10:10:00,47.32,47.38,47.31,47.31,1702000.0,34.6259,34.6698,34.6186,34.6186,1702000.0
2011-06-09 10:20:00,47.31,47.34,47.29,47.33,896100.0,34.6186,34.6406,34.604,34.6333,896100.0
2011-06-09 10:30:00,47.32,47.4,47.3,47.38,1047200.0,34.6259,34.6845,34.6113,34.6698,1047200.0
2011-06-09 10:40:00,47.38,47.38,47.32,47.38,829900.0,34.6698,34.6698,34.6259,34.6698,829900.0
2011-06-09 10:50:00,47.38,47.4,47.34,47.36,855400.0,34.6698,34.6845,34.6406,34.6552,855400.0
2011-06-09 11:00:00,47.36,47.4,47.33,47.37,955400.0,34.6552,34.6845,34.6333,34.6625,955400.0
2011-06-09 11:10:00,47.37,47.4,47.36,47.4,536100.0,34.6625,34.6845,34.6552,34.6845,536100.0
2011-06-09 11:20:00,47.39,47.4,47.35,47.38,372400.0,34.6772,34.6845,34.6479,34.6698,372400.0
2011-06-09 11:30:00,47.38,47.43,47.37,47.41,668400.0,34.6698,34.7064,34.6625,34.6918,668400.0
2011-06-09 11:40:00,47.41,47.44,47.39,47.43,514200.0,34.6918,34.7138,34.6772,34.7064,514200.0
2011-06-09 11:50:00,47.43,47.5,47.4,47.43,951900.0,34.7064,34.7577,34.6845,34.7064,951900.0
2011-06-09 12:00:00,47.43,47.47,47.41,47.46,549700.0,34.7064,34.7357,34.6918,34.7284,549700.0
2011-06-09 12:10:00,47.47,47.5,47.45,47.47,305500.0,34.7357,34.7577,34.7211,34.7357,305500.0
2011-06-09 12:20:00,47.47,47.47,47.42,47.46,714500.0,34.7357,34.7357,34.6991,34.7284,714500.0
2011-06-09 12:30:00,47.47,47.49,47.42,47.42,506800.0,34.7357,34.7503,34.6991,34.6991,506800.0
2011-06-09 12:40:00,47.42,47.52,47.42,47.5,1488100.0,34.6991,34.7723,34.6991,34.7577,1488100.0
2011-06-09 12:50:00,47.5,47.52,47.49,47.51,500300.0,34.7577,34.7723,34.7503,34.765,500300.0
2011-06-09 13:00:00,47.51,47.53,47.47,47.48,1048400.0,34.765,34.7796,34.7357,34.743,1048400.0
2011-06-09 13:10:00,47.48,47.51,47.47,47.49,231400.0,34.743,34.765,34.7357,34.7503,231400.0
2011-06-09 13:20:00,47.49,47.5,47.47,47.48,233200.0,34.7503,34.7577,34.7357,34.743,233200.0
2011-06-09 13:30:00,47.49,47.5,47.46,47.49,170500.0,34.7503,34.7577,34.7284,34.7503,170500.0
2011-06-09 13:40:00,47.49,47.51,47.48,47.5,156700.0,34.7503,34.765,34.743,34.7577,156700.0
2011-06-09 13:50:00,47.49,47.55,47.49,47.52,342200.0,34.7503,34.7942,34.7503,34.7723,342200.0
2011-06-09 14:00:00,47.51,47.53,47.5,47.51,129700.0,34.765,34.7796,34.7577,34.765,129700.0
2011-06-09 14:10:00,47.51,47.56,47.49,47.56,237100.0,34.765,34.8016,34.7503,34.8016,237100.0
2011-06-09 14:20:00,47.55,47.56,47.52,47.54,230600.0,34.7942,34.8016,34.7723,34.7869,230600.0
2011-06-09 14:30:00,47.53,47.54,47.48,47.52,541900.0,34.7796,34.7869,34.743,34.7723,541900.0
2011-06-09 14:40:00,47.52,47.55,47.51,47.53,626400.0,34.7723,34.7942,34.765,34.7796,626400.0
2011-06-09 14:50:00,47.54,47.61,47.54,47.61,567000.0,34.7869,34.8381,34.7869,34.8381,567000.0
2011-06-09 15:00:00,47.61,47.63,47.6,47.62,827800.0,34.8381,34.8528,34.8308,34.8455,827800.0
2011-06-09 15:10:00,47.62,47.64,47.59,47.6,513500.0,34.8455,34.8601,34.8235,34.8308,513500.0
2011-06-09 15:20:00,47.6,47.61,47.56,47.58,512000.0,34.8308,34.8381,34.8016,34.8162,512000.0
2011-06-09 15:30:00,47.58,47.61,47.56,47.58,1139600.0,34.8162,34.8381,34.8016,34.8162,1139600.0
2011-06-09 15:40:00,47.58,47.58,47.49,47.53,1299900.0,34.8162,34.8162,34.7503,34.7796,1299900.0
2011-06-09 15:50:00,47.52,47.55,47.48,47.49,2979300.0,34.7723,34.7942,34.743,34.7503,2979300.0
2011-06-10 09:30:00,46.96,46.97,46.82,46.84,1390200.0,34.3625,34.3698,34.2601,34.2747,1390200.0
2011-06-10 09:40:00,46.84,46.86,46.77,46.81,1747100.0,34.2747,34.2893,34.2235,34.2528,1747100.0
2011-06-10 09:50:00,46.81,46.81,46.64,46.68,2292000.0,34.2528,34.2528,34.1284,34.1576,2292000.0
2011-06-10 10:00:00,46.68,46.7,46.57,46.59,2035400.0,34.1576,34.1723,34.0771,34.0918,2035400.0
2011-06-10 10:10:00,46.59,46.72,46.58,46.71,2556700.0,34.0918,34.1869,34.0845,34.1796,2556700.0
2011-06-10 10:20:00,46.71,46.71,46.59,46.68,2508000.0,34.1796,34.1796,34.0918,34.1576,2508000.0
2011-06-10 10:30:00,46.67,46.69,46.62,46.65,1928800.0,34.1503,34.1649,34.1137,34.1357,1928800.0
2011-06-10 10:40:00,46.64,46.65,46.54,46.6,2012800.0,34.1284,34.1357,34.0552,34.0991,2012800.0
2011-06-10 10:50:00,46.6,46.63,46.5,46.53,1432300.0,34.0991,34.121,34.0259,34.0479,1432300.0
2011-06-10 11:00:00,46.53,46.54,46.4,46.41,2366700.0,34.0479,34.0552,33.9527,33.9601,2366700.0
2011-06-10 11:10:00,46.41,46.5,46.39,46.47,3010600.0,33.9601,34.0259,33.9454,34.004,3010600.0
2011-06-10 11:20:00,46.47,46.57,46.47,46.53,1406400.0,34.004,34.0771,34.004,34.0479,1406400.0
2011-06-10 11:30:00,46.53,46.53,46.45,46.47,1601800.0,34.0479,34.0479,33.9893,34.004,1601800.0
2011-06-10 11:40:00,46.46,46.55,46.45,46.55,515900.0,33.9966,34.0625,33.9893,34.0625,515900.0
2011-06-10 11:50:00,46.55,46.58,46.51,46.56,917600.0,34.0625,34.0845,34.0332,34.0698,917600.0
2011-06-10 12:00:00,46.57,46.61,46.56,46.57,707900.0,34.0771,34.1064,34.0698,34.0771,707900.0
2011-06-10 12:10:00,46.57,46.58,46.52,46.57,822600.0,34.0771,34.0845,34.0406,34.0771,822600.0
2011-06-10 12:20:00,46.58,46.59,46.54,46.55,550800.0,34.0845,34.0918,34.0552,34.0625,550800.0
2011-06-10 12:30:00,46.55,46.61,46.53,46.6,850500.0,34.0625,34.1064,34.0479,34.0991,850500.0
2011-06-10 12:40:00,46.6,46.61,46.55,46.56,637000.0,34.0991,34.1064,34.0625,34.0698,637000.0
2011-06-10 12:50:00,46.56,46.6,46.53,46.57,894800.0,34.0698,34.0991,34.0479,34.0771,894800.0
2011-06-10 13:00:00,46.57,46.58,46.51,46.52,485600.0,34.0771,34.0845,34.0332,34.0406,485600.0
2011-06-10 13:10:00,46.53,46.53,46.46,46.48,460400.0,34.0479,34.0479,33.9966,34.0113,460400.0
2011-06-10 13:20:00,46.48,46.53,46.46,46.52,703300.0,34.0113,34.0479,33.9966,34.0406,703300.0
2011-06-10 13:30:00,46.52,46.53,46.45,46.45,806200.0,34.0406,34.0479,33.9893,33.9893,806200.0
2011-06-10 13:40:00,46.45,46.47,46.38,46.41,783500.0,33.9893,34.004,33.9381,33.9601,783500.0
2011-06-10 13:50:00,46.41,46.43,46.38,46.42,994000.0,33.9601,33.9747,33.9381,33.9674,994000.0
2011-06-10 14:00:00,46.42,46.65,46.42,46.56,1822400.0,33.9674,34.1357,33.9674,34.0698,1822400.0
2011-06-10 14:10:00,46.56,46.64,46.49,46.62,1194400.0,34.0698,34.1284,34.0186,34.1137,1194400.0
2011-06-10 14:20:00,46.63,46.67,46.52,46.58,843000.0,34.121,34.1503,34.0406,34.0845,843000.0
2011-06-10 14:30:00,46.58,46.64,46.52,46.53,733800.0,34.0845,34.1284,34.0406,34.0479,733800.0
2011-06-10 14:40:00,46.53,46.6,46.52,46.55,838500.0,34.0479,34.0991,34.0406,34.0625,838500.0
2011-06-10 14:50:00,46.55,46.68,46.55,46.67,687400.0,34.0625,34.1576,34.0625,34.1503,687400.0
2011-06-10 15:00:00,46.67,46.7,46.56,46.62,1121200.0,34.1503,34.1723,34.0698,34.1137,1121200.0
2011-06-10 15:10:00,46.61,46.69,46.6,46.64,959900.0,34.1064,34.1649,34.0991,34.1284,959900.0
2011-06-10 15:20:00,46.64,46.65,46.57,46.6,695400.0,34.1284,34.1357,34.0771,34.0991,695400.0
2011-06-10 15:30:00,46.6,46.65,46.54,46.55,876300.0,34.0991,34.1357,34.0552,34.0625,876300.0
2011-06-10 15:40:00,46.55,46.59,46.49,46.52,2794700.0,34.0625,34.0918,34.0186,34.0406,2794700.0
2011-06-10 15:50:00,46.52,46.55,46.47,46.48,4634600.0,34.0406,34.0625,34.004,34.0113,4634600.0
2011-06-13 09:30:00,46.69,46.75,46.66,46.72,1783700.0,34.1649,34.2089,34.143,34.1869,1783700.0
2011-06-13 09:40:00,46.71,46.81,46.71,46.73,1065200.0,34.1796,34.2528,34.1796,34.1942,1065200.0
2011-06-13 09:50:00,46.73,46.78,46.69,46.71,1311000.0,34.1942,34.2308,34.1649,34.1796,1311000.0
2011-06-13 10:00:00,46.71,46.74,46.63,46.7,1403100.0,34.1796,34.2015,34.121,34.1723,1403100.0
2011-06-13 10:10:00,46.7,46.71,46.64,46.69,929000.0,34.1723,34.1796,34.1284,34.1649,929000.0
2011-06-13 10:20:00,46.7,46.77,46.66,46.76,770200.0,34.1723,34.2235,34.143,34.2162,770200.0
2011-06-13 10:30:00,46.75,46.76,46.68,46.71,857300.0,34.2089,34.2162,34.1576,34.1796,857300.0
2011-06-13 10:40:00,46.71,46.72,46.64,46.68,564600.0,34.1796,34.1869,34.1284,34.1576,564600.0
2011-06-13 10:50:00,46.68,46.7,46.6,46.64,521100.0,34.1576,34.1723,34.0991,34.1284,521100.0
2011-06-13 11:00:00,46.65,46.65,46.54,46.55,846300.0,34.1357,34.1357,34.0552,34.0625,846300.0
2011-06-13 11:10:00,46.55,46.61,46.54,46.61,1042400.0,34.0625,34.1064,34.0552,34.1064,1042400.0
2011-06-13 11:20:00,46.61,46.65,46.6,46.61,776000.0,34.1064,34.1357,34.0991,34.1064,776000.0
2011-06-13 11:30:00,46.61,46.63,46.57,46.58,530000.0,34.1064,34.121,34.0771,34.0845,530000.0
2011-06-13 11:40:00,46.58,46.61,46.53,46.54,704600.0,34.0845,34.1064,34.0479,34.0552,704600.0
2011-06-13 11:50:00,46.54,46.56,46.51,46.53,554700.0,34.0552,34.0698,34.0332,34.0479,554700.0
2011-06-13 12:00:00,46.53,46.59,46.52,46.57,1139600.0,34.0479,34.0918,34.0406,34.0771,1139600.0
2011-06-13 12:10:00,46.57,46.57,46.47,46.5,728800.0,34.0771,34.0771,34.004,34.0259,728800.0
2011-06-13 12:20:00,46.5,46.54,46.47,46.48,1775100.0,34.0259,34.0552,34.004,34.0113,1775100.0
2011-06-13 12:30:00,46.49,46.53,46.47,46.52,672300.0,34.0186,34.0479,34.004,34.0406,672300.0
2011-06-13 12:40:00,46.51,46.52,46.44,46.44,674500.0,34.0332,34.0406,33.982,33.982,674500.0
2011-06-13 12:50:00,46.45,46.46,46.37,46.39,500200.0,33.9893,33.9966,33.9308,33.9454,500200.0
2011-06-13 13:00:00,46.4,46.4,46.25,46.3,1274200.0,33.9527,33.9527,33.843,33.8796,1274200.0
2011-06-13 13:10:00,46.3,46.41,46.27,46.4,795300.0,33.8796,33.9601,33.8576,33.9527,795300.0
2011-06-13 13:20:00,46.41,46.42,46.35,46.4,319200.0,33.9601,33.9674,33.9162,33.9527,319200.0
2011-06-13 13:30:00,46.39,46.42,46.36,46.41,206400.0,33.9454,33.9674,33.9235,33.9601,206400.0
2011-06-13 13:40:00,46.41,46.44,46.38,46.39,468000.0,33.9601,33.982,33.9381,33.9454,468000.0
2011-06-13 13:50:00,46.39,46.58,46.39,46.57,899700.0,33.9454,34.0845,33.9454,34.0771,899700.0
2011-06-13 14:00:00,46.57,46.65,46.54,46.62,790000.0,34.0771,34.1357,34.0552,34.1137,790000.0
2011-06-13 14:10:00,46.63,46.64,46.55,46.56,865200.0,34.121,34.1284,34.0625,34.0698,865200.0
2011-06-13 14:20:00,46.55,46.58,46.53,46.54,466900.0,34.0625,34.0845,34.0479,34.0552,466900.0
2011-06-13 14:30:00,46.54,46.54,46.44,46.48,935900.0,34.0552,34.0552,33.982,34.0113,935900.0
2011-06-13 14:40:00,46.47,46.62,46.46,46.62,528900.0,34.004,34.1137,33.9966,34.1137,528900.0
2011-06-13 14:50:00,46.63,46.63,46.48,46.48,644600.0,34.121,34.121,34.0113,34.0113,644600.0
2011-06-13 15:00:00,46.48,46.56,46.46,46.5,540200.0,34.0113,34.0698,33.9966,34.0259,540200.0
2011-06-13 15:10:00,46.49,46.51,46.41,46.46,579300.0,34.0186,34.0332,33.9601,33.9966,579300.0
2011-06-13 15:20:00,46.47,46.5,46.43,46.46,425700.0,34.004,34.0259,33.9747,33.9966,425700.0
2011-06-13 15:30:00,46.47,46.47,46.36,46.37,1025900.0,34.004,34.004,33.9235,33.9308,1025900.0
2011-06-13 15:40:00,46.36,46.42,46.34,46.39,1336500.0,33.9235,33.9674,33.9088,33.9454,1336500.0
2011-06-13 15:50:00,46.39,46.44,46.37,46.38,4119100.0,33.9454,33.982,33.9308,33.9381,4119100.0
2011-06-14 09:30:00,47.02,47.06,46.98,47.0,3260200.0,34.4064,34.4357,34.3772,34.3918,3260200.0
2011-06-14 09:40:00,47.01,47.07,46.97,47.04,1736400.0,34.3991,34.443,34.3698,34.4211,1736400.0
2011-06-14 09:50:00,47.05,47.11,47.01,47.07,1628400.0,34.4284,34.4723,34.3991,34.443,1628400.0
2011-06-14 10:00:00,47.08,47.14,47.05,47.11,1116600.0,34.4503,34.4942,34.4284,34.4723,1116600.0
2011-06-14 10:10:00,47.12,47.13,47.07,47.07,618000.0,34.4796,34.4869,34.443,34.443,618000.0
2011-06-14 10:20:00,47.08,47.15,47.07,47.14,625300.0,34.4503,34.5015,34.443,34.4942,625300.0
2011-06-14 10:30:00,47.14,47.2,47.13,47.19,1463000.0,34.4942,34.5381,34.4869,34.5308,1463000.0
2011-06-14 10:40:00,47.19,47.2,47.13,47.16,1694700.0,34.5308,34.5381,34.4869,34.5089,1694700.0
2011-06-14 10:50:00,47.15,47.17,47.12,47.15,948700.0,34.5015,34.5162,34.4796,34.5015,948700.0
2011-06-14 11:00:00,47.14,47.14,47.1,47.12,601800.0,34.4942,34.4942,34.465,34.4796,601800.0
2011-06-14 11:10:00,47.12,47.17,47.11,47.13,609700.0,34.4796,34.5162,34.4723,34.4869,609700.0
2011-06-14 11:20:00,47.14,47.16,47.1,47.11,556100.0,34.4942,34.5089,34.465,34.4723,556100.0
2011-06-14 11:30:00,47.11,47.15,47.03,47.04,1034000.0,34.4723,34.5015,34.4137,34.4211,1034000.0
2011-06-14 11:40:00,47.04,47.11,47.04,47.08,655000.0,34.4211,34.4723,34.4211,34.4503,655000.0
2011-06-14 11:50:00,47.08,47.13,47.07,47.12,363400.0,34.4503,34.4869,34.443,34.4796,363400.0
2011-06-14 12:00:00,47.11,47.14,47.09,47.11,339300.0,34.4723,34.4942,34.4576,34.4723,339300.0
2011-06-14 12:10:00,47.11,47.11,47.07,47.09,380700.0,34.4723,34.4723,34.443,34.4576,380700.0
2011-06-14 12:20:00,47.09,47.12,47.08,47.11,275600.0,34.4576,34.4796,34.4503,34.4723,275600.0
2011-06-14 12:30:00,47.11,47.12,47.09,47.1,381500.0,34.4723,34.4796,34.4576,34.465,381500.0
2011-06-14 12:40:00,47.11,47.13,47.1,47.13,333300.0,34.4723,34.4869,34.465,34.4869,333300.0
2011-06-14 12:50:00,47.12,47.16,47.11,47.13,720300.0,34.4796,34.5089,34.4723,34.4869,720300.0
2011-06-14 13:00:00,47.14,47.15,47.11,47.13,487600.0,34.4942,34.5015,34.4723,34.4869,487600.0
2011-06-14 13:10:00,47.13,47.16,47.12,47.15,441600.0,34.4869,34.5089,34.4796,34.5015,441600.0
2011-06-14 13:20:00,47.15,47.19,47.15,47.17,788400.0,34.5015,34.5308,34.5015,34.5162,788400.0
2011-06-14 13:30:00,47.17,47.24,47.16,47.21,1153400.0,34.5162,34.5674,34.5089,34.5455,1153400.0
2011-06-14 13:40:00,47.21,47.21,47.15,47.17,588900.0,34.5455,34.5455,34.5015,34.5162,588900.0
2011-06-14 13:50:00,47.17,47.19,47.15,47.18,873500.0,34.5162,34.5308,34.5015,34.5235,873500.0
2011-06-14 14:00:00,47.18,47.19,47.13,47.15,462000.0,34.5235,34.5308,34.4869,34.5015,462000.0
2011-06-14 14:10:00,47.15,47.17,47.14,47.16,272100.0,34.5015,34.5162,34.4942,34.5089,272100.0
2011-06-14 14:20:00,47.16,47.2,47.16,47.18,443500.0,34.5089,34.5381,34.5089,34.5235,443500.0
2011-06-14 14:30:00,47.18,47.19,47.15,47.16,488100.0,34.5235,34.5308,34.5015,34.5089,488100.0
2011-06-14 14:40:00,47.16,47.25,47.15,47.25,1246400.0,34.5089,34.5747,34.5015,34.5747,1246400.0
2011-06-14 14:50:00,47.25,47.27,47.23,47.23,999200.0,34.5747,34.5894,34.5601,34.5601,999200.0
2011-06-14 15:00:00,47.23,47.26,47.22,47.25,1272100.0,34.5601,34.582,34.5528,34.5747,1272100.0
2011-06-14 15:10:00,47.25,47.25,47.21,47.21,883600.0,34.5747,34.5747,34.5455,34.5455,883600.0
2011-06-14 15:20:00,47.21,47.22,47.13,47.13,1056200.0,34.5455,34.5528,34.4869,34.4869,1056200.0
2011-06-14 15:30:00,47.14,47.14,47.05,47.07,1322200.0,34.4942,34.4942,34.4284,34.443,1322200.0
2011-06-14 15:40:00,47.06,47.1,47.05,47.09,1847100.0,34.4357,34.465,34.4284,34.4576,1847100.0
2011-06-14 15:50:00,47.09,47.12,47.04,47.09,5962200.0,34.4576,34.4796,34.4211,34.4576,5962200.0
2011-06-15 09:30:00,46.48,46.61,46.4,46.6,3048400.0,34.0113,34.1064,33.9527,34.0991,3048400.0
2011-06-15 09:40:00,46.6,46.68,46.57,46.64,1503400.0,34.0991,34.1576,34.0771,34.1284,1503400.0
2011-06-15 09:50:00,46.65,46.69,46.63,46.64,950900.0,34.1357,34.1649,34.121,34.1284,950900.0
2011-06-15 10:00:00,46.65,46.72,46.61,46.7,1642500.0,34.1357,34.1869,34.1064,34.1723,1642500.0
2011-06-15 10:10:00,46.7,46.72,46.58,46.61,2023500.0,34.1723,34.1869,34.0845,34.1064,2023500.0
2011-06-15 10:20:00,46.61,46.62,46.54,46.55,815800.0,34.1064,34.1137,34.0552,34.0625,815800.0
2011-06-15 10:30:00,46.55,46.61,46.5,46.56,1092100.0,34.0625,34.1064,34.0259,34.0698,1092100.0
2011-06-15 10:40:00,46.56,46.64,46.5,46.64,1296200.0,34.0698,34.1284,34.0259,34.1284,1296200.0
2011-06-15 10:50:00,46.63,46.65,46.61,46.62,797800.0,34.121,34.1357,34.1064,34.1137,797800.0
2011-06-15 11:00:00,46.62,46.65,46.55,46.58,845100.0,34.1137,34.1357,34.0625,34.0845,845100.0
2011-06-15 11:10:00,46.58,46.58,46.53,46.58,776100.0,34.0845,34.0845,34.0479,34.0845,776100.0
2011-06-15 11:20:00,46.58,46.6,46.5,46.52,1073600.0,34.0845,34.0991,34.0259,34.0406,1073600.0
2011-06-15 11:30:00,46.52,46.53,46.37,46.38,1262700.0,34.0406,34.0479,33.9308,33.9381,1262700.0
2011-06-15 11:40:00,46.38,46.4,46.3,46.32,1601500.0,33.9381,33.9527,33.8796,33.8942,1601500.0
2011-06-15 11:50:00,46.31,46.33,46.23,46.32,1853800.0,33.8869,33.9015,33.8283,33.8942,1853800.0
2011-06-15 12:00:00,46.31,46.35,46.27,46.31,760100.0,33.8869,33.9162,33.8576,33.8869,760100.0
2011-06-15 12:10:00,46.32,46.33,46.16,46.16,1352300.0,33.8942,33.9015,33.7771,33.7771,1352300.0
2011-06-15 12:20:00,46.17,46.19,45.98,46.13,3238900.0,33.7844,33.7991,33.6454,33.7552,3238900.0
2011-06-15 12:30:00,46.13,46.22,46.12,46.18,900900.0,33.7552,33.821,33.7479,33.7918,900900.0
2011-06-15 12:40:00,46.17,46.22,46.16,46.18,643600.0,33.7844,33.821,33.7771,33.7918,643600.0
2011-06-15 12:50:00,46.18,46.21,46.12,46.15,494200.0,33.7918,33.8137,33.7479,33.7698,494200.0
2011-06-15 13:00:00,46.15,46.19,46.09,46.1,663700.0,33.7698,33.7991,33.7259,33.7332,663700.0
2011-06-15 13:10:00,46.1,46.12,46.05,46.06,770400.0,33.7332,33.7479,33.6966,33.704,770400.0
2011-06-15 13:20:00,46.06,46.13,46.03,46.09,723000.0,33.704,33.7552,33.682,33.7259,723000.0
2011-06-15 13:30:00,46.1,46.1,46.01,46.04,857500.0,33.7332,33.7332,33.6674,33.6893,857500.0
2011-06-15 13:40:00,46.04,46.11,46.02,46.03,1934400.0,33.6893,33.7405,33.6747,33.682,1934400.0
2011-06-15 13:50:00,46.02,46.08,45.97,46.07,1588500.0,33.6747,33.7186,33.6381,33.7113,1588500.0
2011-06-15 14:00:00,46.07,46.23,46.06,46.2,1257000.0,33.7113,33.8283,33.704,33.8064,1257000.0
2011-06-15 14:10:00,46.2,46.2,46.12,46.13,696800.0,33.8064,33.8064,33.7479,33.7552,696800.0
2011-06-15 14:20:00,46.13,46.15,46.02,46.03,1268200.0,33.7552,33.7698,33.6747,33.682,1268200.0
2011-06-15 14:30:00,46.02,46.15,46.02,46.14,909000.0,33.6747,33.7698,33.6747,33.7625,909000.0
2011-06-15 14:40:00,46.14,46.16,46.02,46.1,1486200.0,33.7625,33.7771,33.6747,33.7332,1486200.0
2011-06-15 14:50:00,46.1,46.14,46.04,46.05,1533500.0,33.7332,33.7625,33.6893,33.6966,1533500.0
2011-06-15 15:00:00,46.05,46.11,45.98,46.02,1501400.0,33.6966,33.7405,33.6454,33.6747,1501400.0
2011-06-15 15:10:00,46.02,46.06,45.98,46.03,1535800.0,33.6747,33.704,33.6454,33.682,1535800.0
2011-06-15 15:20:00,46.03,46.11,46.0,46.06,1591200.0,33.682,33.7405,33.66,33.704,1591200.0
2011-06-15 15:30:00,46.07,46.09,46.04,46.07,1540800.0,33.7113,33.7259,33.6893,33.7113,1540800.0
2011-06-15 15:40:00,46.07,46.18,46.06,46.13,2943700.0,33.7113,33.7918,33.704,33.7552,2943700.0
2011-06-15 15:50:00,46.13,46.15,46.08,46.09,7570800.0,33.7552,33.7698,33.7186,33.7259,7570800.0
2011-06-16 09:30:00,45.78,45.93,45.74,45.91,3794600.0,33.4991,33.6088,33.4698,33.5942,3794600.0
2011-06-16 09:40:00,45.91,45.96,45.81,45.87,1979500.0,33.5942,33.6308,33.521,33.5649,1979500.0
2011-06-16 09:50:00,45.86,45.97,45.81,45.81,1308100.0,33.5576,33.6381,33.521,33.521,1308100.0
2011-06-16 10:00:00,45.81,45.91,45.65,45.83,5627000.0,33.521,33.5942,33.4039,33.5357,5627000.0
2011-06-16 10:10:00,45.84,46.04,45.82,45.99,2479000.0,33.543,33.6893,33.5283,33.6527,2479000.0
2011-06-16 10:20:00,45.98,46.0,45.88,45.91,1592400.0,33.6454,33.66,33.5722,33.5942,1592400.0
2011-06-16 10:30:00,45.91,46.12,45.89,46.11,3088900.0,33.5942,33.7479,33.5796,33.7405,3088900.0
2011-06-16 10:40:00,46.11,46.14,46.04,46.08,1343900.0,33.7405,33.7625,33.6893,33.7186,1343900.0
2011-06-16 10:50:00,46.08,46.11,46.0,46.0,972600.0,33.7186,33.7405,33.66,33.66,972600.0
2011-06-16 11:00:00,46.01,46.02,45.88,45.92,2145400.0,33.6674,33.6747,33.5722,33.6015,2145400.0
2011-06-16 11:10:00,45.91,46.08,45.89,46.08,1559900.0,33.5942,33.7186,33.5796,33.7186,1559900.0
2011-06-16 11:20:00,46.08,46.12,45.97,46.06,1473200.0,33.7186,33.7479,33.6381,33.704,1473200.0
2011-06-16 11:30:00,46.06,46.11,45.97,45.98,1744400.0,33.704,33.7405,33.6381,33.6454,1744400.0
2011-06-16 11:40:00,45.99,45.99,45.91,45.91,919700.0,33.6527,33.6527,33.5942,33.5942,919700.0
2011-06-16 11:50:00,45.91,45.95,45.87,45.89,661500.0,33.5942,33.6235,33.5649,33.5796,661500.0
2011-06-16 12:00:00,45.89,45.98,45.89,45.95,410200.0,33.5796,33.6454,33.5796,33.6235,410200.0
2011-06-16 12:10:00,45.95,45.96,45.91,45.92,358900.0,33.6235,33.6308,33.5942,33.6015,358900.0
2011-06-16 12:20:00,45.93,46.02,45.91,45.99,521600.0,33.6088,33.6747,33.5942,33.6527,521600.0
2011-06-16 12:30:00,45.99,46.02,45.96,45.98,369600.0,33.6527,33.6747,33.6308,33.6454,369600.0
2011-06-16 12:40:00,45.98,45.99,45.96,45.98,359600.0,33.6454,33.6527,33.6308,33.6454,359600.0
2011-06-16 12:50:00,45.99,46.01,45.93,45.93,421200.0,33.6527,33.6674,33.6088,33.6088,421200.0
2011-06-16 13:00:00,45.93,45.93,45.86,45.88,493900.0,33.6088,33.6088,33.5576,33.5722,493900.0
2011-06-16 13:10:00,45.88,45.99,45.87,45.96,427000.0,33.5722,33.6527,33.5649,33.6308,427000.0
2011-06-16 13:20:00,45.96,45.97,45.85,45.86,1219000.0,33.6308,33.6381,33.5503,33.5576,1219000.0
2011-06-16 13:30:00,45.86,45.86,45.76,45.77,1131500.0,33.5576,33.5576,33.4844,33.4917,1131500.0
2011-06-16 13:40:00,45.76,45.78,45.68,45.74,849400.0,33.4844,33.4991,33.4259,33.4698,849400.0
2011-06-16 13:50:00,45.74,45.75,45.64,45.65,1346200.0,33.4698,33.4771,33.3966,33.4039,1346200.0
2011-06-16 14:00:00,45.65,45.71,45.64,45.66,1327900.0,33.4039,33.4478,33.3966,33.4113,1327900.0
2011-06-16 14:10:00,45.66,45.66,45.55,45.56,914400.0,33.4113,33.4113,33.3308,33.3381,914400.0
2011-06-16 14:20:00,45.56,45.62,45.56,45.58,772700.0,33.3381,33.382,33.3381,33.3527,772700.0
2011-06-16 14:30:00,45.58,45.6,45.45,45.47,1221300.0,33.3527,33.3674,33.2576,33.2722,1221300.0
2011-06-16 14:40:00,45.47,45.52,45.38,45.39,2607300.0,33.2722,33.3088,33.2064,33.2137,2607300.0
2011-06-16 14:50:00,45.39,45.52,45.37,45.52,1557500.0,33.2137,33.3088,33.1991,33.3088,1557500.0
2011-06-16 15:00:00,45.51,45.63,45.49,45.62,1568000.0,33.3015,33.3893,33.2869,33.382,1568000.0
2011-06-16 15:10:00,45.63,45.66,45.62,45.63,696800.0,33.3893,33.4113,33.382,33.3893,696800.0
2011-06-16 15:20:00,45.64,45.71,45.63,45.66,898400.0,33.3966,33.4478,33.3893,33.4113,898400.0
2011-06-16 15:30:00,45.67,45.82,45.66,45.79,1112000.0,33.4186,33.5283,33.4113,33.5064,1112000.0
2011-06-16 15:40:00,45.79,45.8,45.74,45.76,1565700.0,33.5064,33.5137,33.4698,33.4844,1565700.0
2011-06-16 15:50:00,45.76,45.83,45.72,45.73,4490700.0,33.4844,33.5357,33.4552,33.4625,4490700.0
2011-06-17 09:30:00,46.07,46.09,45.91,45.92,4427100.0,33.7113,33.7259,33.5942,33.6015,4427100.0
2011-06-17 09:40:00,45.91,45.94,45.84,45.89,2705600.0,33.5942,33.6161,33.543,33.5796,2705600.0
2011-06-17 09:50:00,45.9,45.95,45.85,45.94,1614900.0,33.5869,33.6235,33.5503,33.6161,1614900.0
2011-06-17 10:00:00,45.94,46.07,45.94,46.02,2321900.0,33.6161,33.7113,33.6161,33.6747,2321900.0
2011-06-17 10:10:00,46.02,46.07,45.99,46.02,2012800.0,33.6747,33.7113,33.6527,33.6747,2012800.0
2011-06-17 10:20:00,46.02,46.03,45.87,45.92,1567700.0,33.6747,33.682,33.5649,33.6015,1567700.0
2011-06-17 10:30:00,45.92,46.02,45.9,46.01,1383100.0,33.6015,33.6747,33.5869,33.6674,1383100.0
2011-06-17 10:40:00,46.01,46.04,45.97,46.04,1573000.0,33.6674,33.6893,33.6381,33.6893,1573000.0
2011-06-17 10:50:00,46.04,46.06,46.01,46.02,727100.0,33.6893,33.704,33.6674,33.6747,727100.0
2011-06-17 11:00:00,46.02,46.02,45.93,45.94,1090400.0,33.6747,33.6747,33.6088,33.6161,1090400.0
2011-06-17 11:10:00,45.95,46.05,45.94,46.04,881700.0,33.6235,33.6966,33.6161,33.6893,881700.0
2011-06-17 11:20:00,46.05,46.06,46.02,46.06,643900.0,33.6966,33.704,33.6747,33.704,643900.0
2011-06-17 11:30:00,46.06,46.06,45.97,45.98,896600.0,33.704,33.704,33.6381,33.6454,896600.0
2011-06-17 11:40:00,45.98,46.03,45.98,46.02,637800.0,33.6454,33.682,33.6454,33.6747,637800.0
2011-06-17 11:50:00,46.01,46.03,45.97,46.0,310900.0,33.6674,33.682,33.6381,33.66,310900.0
2011-06-17 12:00:00,46.01,46.02,45.96,46.02,506400.0,33.6674,33.6747,33.6308,33.6747,506400.0
2011-06-17 12:10:00,46.02,46.02,45.94,45.95,619400.0,33.6747,33.6747,33.6161,33.6235,619400.0
2011-06-17 12:20:00,45.95,45.95,45.88,45.91,937100.0,33.6235,33.6235,33.5722,33.5942,937100.0
2011-06-17 12:30:00,45.91,45.93,45.85,45.87,700600.0,33.5942,33.6088,33.5503,33.5649,700600.0
2011-06-17 12:40:00,45.87,45.87,45.81,45.85,704100.0,33.5649,33.5649,33.521,33.5503,704100.0
2011-06-17 12:50:00,45.84,45.84,45.75,45.81,903900.0,33.543,33.543,33.4771,33.521,903900.0
2011-06-17 13:00:00,45.81,45.83,45.74,45.78,466700.0,33.521,33.5357,33.4698,33.4991,466700.0
2011-06-17 13:10:00,45.78,45.79,45.7,45.7,665600.0,33.4991,33.5064,33.4405,33.4405,665600.0
2011-06-17 13:20:00,45.7,45.8,45.69,45.8,669200.0,33.4405,33.5137,33.4332,33.5137,669200.0
2011-06-17 13:30:00,45.79,45.85,45.79,45.85,528100.0,33.5064,33.5503,33.5064,33.5503,528100.0
2011-06-17 13:40:00,45.85,45.85,45.76,45.79,455400.0,33.5503,33.5503,33.4844,33.5064,455400.0
2011-06-17 13:50:00,45.8,45.8,45.72,45.79,502300.0,33.5137,33.5137,33.4552,33.5064,502300.0
2011-06-17 14:00:00,45.78,45.84,45.77,45.8,620500.0,33.4991,33.543,33.4917,33.5137,620500.0
2011-06-17 14:10:00,45.8,45.9,45.78,45.87,436400.0,33.5137,33.5869,33.4991,33.5649,436400.0
2011-06-17 14:20:00,45.87,45.97,45.87,45.97,626700.0,33.5649,33.6381,33.5649,33.6381,626700.0
2011-06-17 14:30:00,45.98,45.98,45.87,45.9,561800.0,33.6454,33.6454,33.5649,33.5869,561800.0
2011-06-17 14:40:00,45.89,45.9,45.82,45.86,805400.0,33.5796,33.5869,33.5283,33.5576,805400.0
2011-06-17 14:50:00,45.87,45.91,45.84,45.88,308000.0,33.5649,33.5942,33.543,33.5722,308000.0
2011-06-17 15:00:00,45.88,45.92,45.87,45.87,786000.0,33.5722,33.6015,33.5649,33.5649,786000.0
2011-06-17 15:10:00,45.87,45.87,45.7,45.76,1189600.0,33.5649,33.5649,33.4405,33.4844,1189600.0
2011-06-17 15:20:00,45.76,45.82,45.75,45.77,1058000.0,33.4844,33.5283,33.4771,33.4917,1058000.0
2011-06-17 15:30:00,45.77,45.86,45.74,45.82,1588400.0,33.4917,33.5576,33.4698,33.5283,1588400.0
2011-06-17 15:40:00,45.82,45.91,45.81,45.88,2628000.0,33.5283,33.5942,33.521,33.5722,2628000.0
2011-06-17 15:50:00,45.88,45.9,45.79,45.82,4650800.0,33.5722,33.5869,33.5064,33.5283,4650800.0
2011-06-20 09:30:00,45.55,45.62,45.48,45.53,1624700.0,33.3308,33.382,33.2795,33.3161,1624700.0
2011-06-20 09:40:00,45.53,45.66,45.53,45.65,2146300.0,33.3161,33.4113,33.3161,33.4039,2146300.0
2011-06-20 09:50:00,45.65,45.7,45.64,45.68,1082400.0,33.4039,33.4405,33.3966,33.4259,1082400.0
2011-06-20 10:00:00,45.67,45.72,45.57,45.58,1152800.0,33.4186,33.4552,33.3454,33.3527,1152800.0
2011-06-20 10:10:00,45.57,45.61,45.47,45.57,1592500.0,33.3454,33.3747,33.2722,33.3454,1592500.0
2011-06-20 10:20:00,45.57,45.63,45.49,45.61,1471300.0,33.3454,33.3893,33.2869,33.3747,1471300.0
2011-06-20 10:30:00,45.61,45.66,45.6,45.64,755700.0,33.3747,33.4113,33.3674,33.3966,755700.0
2011-06-20 10:40:00,45.64,45.71,45.64,45.69,873500.0,33.3966,33.4478,33.3966,33.4332,873500.0
2011-06-20 10:50:00,45.69,45.69,45.61,45.64,712600.0,33.4332,33.4332,33.3747,33.3966,712600.0
2011-06-20 11:00:00,45.64,45.65,45.56,45.57,1566400.0,33.3966,33.4039,33.3381,33.3454,1566400.0
2011-06-20 11:10:00,45.57,45.6,45.55,45.6,432700.0,33.3454,33.3674,33.3308,33.3674,432700.0
2011-06-20 11:20:00,45.59,45.71,45.59,45.69,1226300.0,33.36,33.4478,33.36,33.4332,1226300.0
2011-06-20 11:30:00,45.69,45.73,45.66,45.68,645000.0,33.4332,33.4625,33.4113,33.4259,645000.0
2011-06-20 11:40:00,45.68,45.75,45.68,45.74,510000.0,33.4259,33.4771,33.4259,33.4698,510000.0
2011-06-20 11:50:00,45.75,45.77,45.71,45.76,399600.0,33.4771,33.4917,33.4478,33.4844,399600.0
2011-06-20 12:00:00,45.76,45.79,45.74,45.75,753900.0,33.4844,33.5064,33.4698,33.4771,753900.0
2011-06-20 12:10:00,45.74,45.75,45.7,45.72,369500.0,33.4698,33.4771,33.4405,33.4552,369500.0
2011-06-20 12:20:00,45.72,45.75,45.67,45.75,556800.0,33.4552,33.4771,33.4186,33.4771,556800.0
2011-06-20 12:30:00,45.75,45.75,45.7,45.7,382700.0,33.4771,33.4771,33.4405,33.4405,382700.0
2011-06-20 12:40:00,45.7,45.74,45.7,45.73,167600.0,33.4405,33.4698,33.4405,33.4625,167600.0
2011-06-20 12:50:00,45.73,45.74,45.65,45.66,448100.0,33.4625,33.4698,33.4039,33.4113,448100.0
2011-06-20 13:00:00,45.66,45.69,45.61,45.69,412300.0,33.4113,33.4332,33.3747,33.4332,412300.0
2011-06-20 13:10:00,45.69,45.7,45.65,45.67,564800.0,33.4332,33.4405,33.4039,33.4186,564800.0
2011-06-20 13:20:00,45.67,45.7,45.65,45.67,358500.0,33.4186,33.4405,33.4039,33.4186,358500.0
2011-06-20 13:30:00,45.67,45.73,45.66,45.69,223500.0,33.4186,33.4625,33.4113,33.4332,223500.0
2011-06-20 13:40:00,45.7,45.72,45.63,45.65,303600.0,33.4405,33.4552,33.3893,33.4039,303600.0
2011-06-20 13:50:00,45.65,45.67,45.63,45.65,458100.0,33.4039,33.4186,33.3893,33.4039,458100.0
2011-06-20 14:00:00,45.65,45.73,45.64,45.72,564200.0,33.4039,33.4625,33.3966,33.4552,564200.0
2011-06-20 14:10:00,45.72,45.73,45.69,45.72,265000.0,33.4552,33.4625,33.4332,33.4552,265000.0
2011-06-20 14:20:00,45.72,45.72,45.65,45.67,402200.0,33.4552,33.4552,33.4039,33.4186,402200.0
2011-06-20 14:30:00,45.66,45.75,45.66,45.73,483700.0,33.4113,33.4771,33.4113,33.4625,483700.0
2011-06-20 14:40:00,45.73,45.79,45.71,45.75,580200.0,33.4625,33.5064,33.4478,33.4771,580200.0
2011-06-20 14:50:00,45.74,45.77,45.72,45.74,534600.0,33.4698,33.4917,33.4552,33.4698,534600.0
2011-06-20 15:00:00,45.74,45.74,45.67,45.69,416700.0,33.4698,33.4698,33.4186,33.4332,416700.0
2011-06-20 15:10:00,45.69,45.69,45.64,45.65,819200.0,33.4332,33.4332,33.3966,33.4039,819200.0
2011-06-20 15:20:00,45.65,45.67,45.62,45.64,1063200.0,33.4039,33.4186,33.382,33.3966,1063200.0
2011-06-20 15:30:00,45.64,45.72,45.62,45.7,1662400.0,33.3966,33.4552,33.382,33.4405,1662400.0
2011-06-20 15:40:00,45.7,45.75,45.68,45.72,1339700.0,33.4405,33.4771,33.4259,33.4552,1339700.0
2011-06-20 15:50:00,45.72,45.76,45.68,45.72,3683500.0,33.4552,33.4844,33.4259,33.4552,3683500.0
2011-06-21 09:30:00,46.13,46.14,46.05,46.09,2309200.0,33.7552,33.7625,33.6966,33.7259,2309200.0
2011-06-21 09:40:00,46.09,46.14,46.03,46.09,1837900.0,33.7259,33.7625,33.682,33.7259,1837900.0
2011-06-21 09:50:00,46.08,46.22,46.07,46.19,1100900.0,33.7186,33.821,33.7113,33.7991,1100900.0
2011-06-21 10:00:00,46.18,46.29,46.17,46.23,2215600.0,33.7918,33.8723,33.7844,33.8283,2215600.0
2011-06-21 10:10:00,46.23,46.28,46.19,46.25,1049300.0,33.8283,33.8649,33.7991,33.843,1049300.0
2011-06-21 10:20:00,46.25,46.37,46.24,46.33,2164200.0,33.843,33.9308,33.8357,33.9015,2164200.0
2011-06-21 10:30:00,46.33,46.36,46.29,46.34,1270000.0,33.9015,33.9235,33.8723,33.9088,1270000.0
2011-06-21 10:40:00,46.33,46.41,46.33,46.38,968200.0,33.9015,33.9601,33.9015,33.9381,968200.0
2011-06-21 10:50:00,46.38,46.39,46.35,46.37,948800.0,33.9381,33.9454,33.9162,33.9308,948800.0
2011-06-21 11:00:00,46.37,46.41,46.34,46.41,621500.0,33.9308,33.9601,33.9088,33.9601,621500.0
2011-06-21 11:10:00,46.41,46.45,46.39,46.41,723200.0,33.9601,33.9893,33.9454,33.9601,723200.0
2011-06-21 11:20:00,46.42,46.48,46.42,46.45,608600.0,33.9674,34.0113,33.9674,33.9893,608600.0
2011-06-21 11:30:00,46.45,46.56,46.45,46.55,744900.0,33.9893,34.0698,33.9893,34.0625,744900.0
2011-06-21 11:40:00,46.54,46.55,46.48,46.49,710200.0,34.0552,34.0625,34.0113,34.0186,710200.0
2011-06-21 11:50:00,46.49,46.5,46.41,46.44,873500.0,34.0186,34.0259,33.9601,33.982,873500.0
2011-06-21 12:00:00,46.44,46.45,46.4,46.43,432300.0,33.982,33.9893,33.9527,33.9747,432300.0
2011-06-21 12:10:00,46.43,46.44,46.39,46.43,649200.0,33.9747,33.982,33.9454,33.9747,649200.0
2011-06-21 12:20:00,46.43,46.47,46.4,46.43,424900.0,33.9747,34.004,33.9527,33.9747,424900.0
2011-06-21 12:30:00,46.42,46.43,46.4,46.42,413600.0,33.9674,33.9747,33.9527,33.9674,413600.0
2011-06-21 12:40:00,46.42,46.5,46.4,46.48,938500.0,33.9674,34.0259,33.9527,34.0113,938500.0
2011-06-21 12:50:00,46.48,46.5,46.45,46.47,392400.0,34.0113,34.0259,33.9893,34.004,392400.0
2011-06-21 13:00:00,46.47,46.48,46.43,46.44,306000.0,34.004,34.0113,33.9747,33.982,306000.0
2011-06-21 13:10:00,46.43,46.45,46.4,46.41,483500.0,33.9747,33.9893,33.9527,33.9601,483500.0
2011-06-21 13:20:00,46.41,46.43,46.4,46.42,225000.0,33.9601,33.9747,33.9527,33.9674,225000.0
2011-06-21 13:30:00,46.41,46.47,46.41,46.41,377800.0,33.9601,34.004,33.9601,33.9601,377800.0
2011-06-21 13:40:00,46.41,46.44,46.41,46.42,504100.0,33.9601,33.982,33.9601,33.9674,504100.0
2011-06-21 13:50:00,46.42,46.43,46.4,46.41,354500.0,33.9674,33.9747,33.9527,33.9601,354500.0
2011-06-21 14:00:00,46.41,46.45,46.41,46.44,405600.0,33.9601,33.9893,33.9601,33.982,405600.0
2011-06-21 14:10:00,46.45,46.48,46.44,46.46,353100.0,33.9893,34.0113,33.982,33.9966,353100.0
2011-06-21 14:20:00,46.46,46.52,46.45,46.5,539400.0,33.9966,34.0406,33.9893,34.0259,539400.0
2011-06-21 14:30:00,46.5,46.59,46.5,46.57,948400.0,34.0259,34.0918,34.0259,34.0771,948400.0
2011-06-21 14:40:00,46.58,46.59,46.54,46.56,379700.0,34.0845,34.0918,34.0552,34.0698,379700.0
2011-06-21 14:50:00,46.57,46.6,46.53,46.57,743900.0,34.0771,34.0991,34.0479,34.0771,743900.0
2011-06-21 15:00:00,46.57,46.62,46.54,46.59,1738500.0,34.0771,34.1137,34.0552,34.0918,1738500.0
2011-06-21 15:10:00,46.6,46.61,46.57,46.58,650300.0,34.0991,34.1064,34.0771,34.0845,650300.0
2011-06-21 15:20:00,46.58,46.58,46.53,46.53,664200.0,34.0845,34.0845,34.0479,34.0479,664200.0
2011-06-21 15:30:00,46.53,46.55,46.5,46.52,1168700.0,34.0479,34.0625,34.0259,34.0406,1168700.0
2011-06-21 15:40:00,46.53,46.55,46.46,46.54,1914700.0,34.0479,34.0625,33.9966,34.0552,1914700.0
2011-06-21 15:50:00,46.55,46.57,46.48,46.55,5094500.0,34.0625,34.0771,34.0113,34.0625,5094500.0
2011-06-22 09:30:00,45.77,45.86,45.74,45.86,1759800.0,33.83,33.8965,33.8078,33.8965,1759800.0
2011-06-22 09:40:00,45.86,45.99,45.83,45.98,1541900.0,33.8965,33.9926,33.8743,33.9852,1541900.0
2011-06-22 09:50:00,45.98,46.0,45.93,45.98,1104400.0,33.9852,34.0,33.9482,33.9852,1104400.0
2011-06-22 10:00:00,45.98,46.0,45.95,45.96,823100.0,33.9852,34.0,33.963,33.9704,823100.0
2011-06-22 10:10:00,45.97,45.97,45.86,45.87,1360500.0,33.9778,33.9778,33.8965,33.9039,1360500.0
2011-06-22 10:20:00,45.87,45.95,45.85,45.93,1137200.0,33.9039,33.963,33.8891,33.9482,1137200.0
2011-06-22 10:30:00,45.92,46.0,45.92,45.96,1588900.0,33.9408,34.0,33.9408,33.9704,1588900.0
2011-06-22 10:40:00,45.96,45.98,45.92,45.96,1524100.0,33.9704,33.9852,33.9408,33.9704,1524100.0
2011-06-22 10:50:00,45.97,46.05,45.94,46.04,1094700.0,33.9778,34.0369,33.9556,34.0295,1094700.0
2011-06-22 11:00:00,46.04,46.06,45.99,45.99,1224700.0,34.0295,34.0443,33.9926,33.9926,1224700.0
2011-06-22 11:10:00,46.0,46.02,45.96,46.01,694700.0,34.0,34.0148,33.9704,34.0074,694700.0
2011-06-22 11:20:00,46.02,46.05,46.0,46.03,609700.0,34.0148,34.0369,34.0,34.0222,609700.0
2011-06-22 11:30:00,46.03,46.04,46.0,46.04,915600.0,34.0222,34.0295,34.0,34.0295,915600.0
2011-06-22 11:40:00,46.03,46.03,45.97,46.01,1005000.0,34.0222,34.0222,33.9778,34.0074,1005000.0
2011-06-22 11:50:00,46.0,46.03,45.99,46.01,424700.0,34.0,34.0222,33.9926,34.0074,424700.0
2011-06-22 12:00:00,46.01,46.02,45.95,46.01,312500.0,34.0074,34.0148,33.963,34.0074,312500.0
2011-06-22 12:10:00,46.01,46.04,45.98,46.0,265000.0,34.0074,34.0295,33.9852,34.0,265000.0
2011-06-22 12:20:00,46.0,46.01,45.96,46.01,431600.0,34.0,34.0074,33.9704,34.0074,431600.0
2011-06-22 12:30:00,46.0,46.0,45.9,45.96,667700.0,34.0,34.0,33.9261,33.9704,667700.0
2011-06-22 12:40:00,45.97,46.05,45.94,46.03,363200.0,33.9778,34.0369,33.9556,34.0222,363200.0
2011-06-22 12:50:00,46.04,46.08,46.02,46.05,414200.0,34.0295,34.0591,34.0148,34.0369,414200.0
2011-06-22 13:00:00,46.05,46.06,46.0,46.03,440100.0,34.0369,34.0443,34.0,34.0222,440100.0
2011-06-22 13:10:00,46.02,46.05,46.01,46.04,532000.0,34.0148,34.0369,34.0074,34.0295,532000.0
2011-06-22 13:20:00,46.03,46.07,46.02,46.05,534300.0,34.0222,34.0517,34.0148,34.0369,534300.0
2011-06-22 13:30:00,46.04,46.07,46.03,46.05,266900.0,34.0295,34.0517,34.0222,34.0369,266900.0
2011-06-22 13:40:00,46.06,46.06,46.03,46.05,176500.0,34.0443,34.0443,34.0222,34.0369,176500.0
2011-06-22 13:50:00,46.04,46.06,46.03,46.06,287500.0,34.0295,34.0443,34.0222,34.0443,287500.0
2011-06-22 14:00:00,46.05,46.06,45.96,46.05,743000.0,34.0369,34.0443,33.9704,34.0369,743000.0
2011-06-22 14:10:00,46.04,46.04,45.99,46.01,533000.0,34.0295,34.0295,33.9926,34.0074,533000.0
2011-06-22 14:20:00,46.01,46.07,45.97,45.98,918000.0,34.0074,34.0517,33.9778,33.9852,918000.0
2011-06-22 14:30:00,45.99,46.01,45.93,45.93,488000.0,33.9926,34.0074,33.9482,33.9482,488000.0
2011-06-22 14:40:00,45.94,45.97,45.88,45.93,677500.0,33.9556,33.9778,33.9113,33.9482,677500.0
2011-06-22 14:50:00,45.94,45.96,45.82,45.85,640800.0,33.9556,33.9704,33.8669,33.8891,640800.0
2011-06-22 15:00:00,45.86,45.93,45.83,45.93,574500.0,33.8965,33.9482,33.8743,33.9482,574500.0
2011-06-22 15:10:00,45.93,45.94,45.86,45.9,567000.0,33.9482,33.9556,33.8965,33.9261,567000.0
2011-06-22 15:20:00,45.9,45.91,45.82,45.83,961600.0,33.9261,33.9335,33.8669,33.8743,961600.0
2011-06-22 15:30:00,45.83,45.83,45.75,45.78,1202000.0,33.8743,33.8743,33.8152,33.8374,1202000.0
2011-06-22 15:40:00,45.78,45.78,45.68,45.71,1826000.0,33.8374,33.8374,33.7635,33.7856,1826000.0
2011-06-22 15:50:00,45.71,45.71,45.59,45.65,4384400.0,33.7856,33.7856,33.6969,33.7413,4384400.0
2011-06-23 09:30:00,45.03,45.03,44.84,44.93,2882200.0,33.283,33.283,33.1426,33.2091,2882200.0
2011-06-23 09:40:00,44.93,44.96,44.81,44.89,2316800.0,33.2091,33.2313,33.1204,33.1795,2316800.0
2011-06-23 09:50:00,44.89,44.9,44.77,44.86,2189800.0,33.1795,33.1869,33.0908,33.1574,2189800.0
2011-06-23 10:00:00,44.87,44.96,44.82,44.95,4110400.0,33.1648,33.2313,33.1278,33.2239,4110400.0
2011-06-23 10:10:00,44.95,45.0,44.82,44.87,4529300.0,33.2239,33.2608,33.1278,33.1648,4529300.0
2011-06-23 10:20:00,44.87,44.96,44.8,44.95,4226000.0,33.1648,33.2313,33.113,33.2239,4226000.0
2011-06-23 10:30:00,44.94,44.99,44.85,44.93,3585600.0,33.2165,33.2535,33.15,33.2091,3585600.0
2011-06-23 10:40:00,44.92,44.94,44.82,44.84,995200.0,33.2017,33.2165,33.1278,33.1426,995200.0
2011-06-23 10:50:00,44.84,44.94,44.81,44.92,1270500.0,33.1426,33.2165,33.1204,33.2017,1270500.0
2011-06-23 11:00:00,44.92,44.96,44.88,44.94,1073100.0,33.2017,33.2313,33.1722,33.2165,1073100.0
2011-06-23 11:10:00,44.94,44.94,44.85,44.89,988700.0,33.2165,33.2165,33.15,33.1795,988700.0
2011-06-23 11:20:00,44.89,44.92,44.88,44.92,677600.0,33.1795,33.2017,33.1722,33.2017,677600.0
2011-06-23 11:30:00,44.92,45.04,44.91,45.01,2525200.0,33.2017,33.2904,33.1943,33.2682,2525200.0
2011-06-23 11:40:00,45.01,45.04,44.99,45.0,1090300.0,33.2682,33.2904,33.2535,33.2608,1090300.0
2011-06-23 11:50:00,45.0,45.03,44.97,45.02,851100.0,33.2608,33.283,33.2387,33.2756,851100.0
2011-06-23 12:00:00,45.02,45.08,45.02,45.05,1090200.0,33.2756,33.32,33.2756,33.2978,1090200.0
2011-06-23 12:10:00,45.05,45.06,45.0,45.01,556600.0,33.2978,33.3052,33.2608,33.2682,556600.0
2011-06-23 12:20:00,45.01,45.03,44.94,44.95,731000.0,33.2682,33.283,33.2165,33.2239,731000.0
2011-06-23 12:30:00,44.95,45.01,44.94,45.0,618700.0,33.2239,33.2682,33.2165,33.2608,618700.0
2011-06-23 12:40:00,45.01,45.07,45.0,45.07,1093300.0,33.2682,33.3126,33.2608,33.3126,1093300.0
2011-06-23 12:50:00,45.07,45.13,45.07,45.12,656700.0,33.3126,33.3569,33.3126,33.3495,656700.0
2011-06-23 13:00:00,45.12,45.22,45.1,45.18,712500.0,33.3495,33.4235,33.3348,33.3939,712500.0
2011-06-23 13:10:00,45.18,45.21,45.15,45.16,367400.0,33.3939,33.4161,33.3717,33.3791,367400.0
2011-06-23 13:20:00,45.16,45.2,45.14,45.18,533000.0,33.3791,33.4087,33.3643,33.3939,533000.0
2011-06-23 13:30:00,45.18,45.27,45.18,45.2,594300.0,33.3939,33.4604,33.3939,33.4087,594300.0
2011-06-23 13:40:00,45.21,45.22,45.14,45.16,375300.0,33.4161,33.4235,33.3643,33.3791,375300.0
2011-06-23 13:50:00,45.15,45.17,45.09,45.17,376700.0,33.3717,33.3865,33.3274,33.3865,376700.0
2011-06-23 14:00:00,45.17,45.19,45.05,45.11,735500.0,33.3865,33.4013,33.2978,33.3422,735500.0
2011-06-23 14:10:00,45.1,45.12,45.01,45.04,767400.0,33.3348,33.3495,33.2682,33.2904,767400.0
2011-06-23 14:20:00,45.04,45.04,44.98,45.02,833800.0,33.2904,33.2904,33.2461,33.2756,833800.0
2011-06-23 14:30:00,45.02,45.08,44.97,44.98,552800.0,33.2756,33.32,33.2387,33.2461,552800.0
2011-06-23 14:40:00,44.98,45.02,44.94,44.96,321100.0,33.2461,33.2756,33.2165,33.2313,321100.0
2011-06-23 14:50:00,44.97,45.32,44.95,45.32,1096800.0,33.2387,33.4974,33.2239,33.4974,1096800.0
2011-06-23 15:00:00,45.32,45.44,45.17,45.41,2806500.0,33.4974,33.5861,33.3865,33.5639,2806500.0
2011-06-23 15:10:00,45.4,45.52,45.33,45.44,2045400.0,33.5565,33.6452,33.5048,33.5861,2045400.0
2011-06-23 15:20:00,45.44,45.48,45.31,45.31,1610100.0,33.5861,33.6156,33.49,33.49,1610100.0
2011-06-23 15:30:00,45.31,45.37,45.19,45.3,1729400.0,33.49,33.5343,33.4013,33.4826,1729400.0
2011-06-23 15:40:00,45.3,45.48,45.29,45.46,2027100.0,33.4826,33.6156,33.4752,33.6008,2027100.0
2011-06-23 15:50:00,45.46,45.6,45.45,45.57,3630300.0,33.6008,33.7043,33.5935,33.6822,3630300.0
2011-06-24 09:30:00,45.88,45.9,45.76,45.85,3173000.0,33.9113,33.9261,33.8226,33.8891,3173000.0
2011-06-24 09:40:00,45.85,45.89,45.74,45.77,1628600.0,33.8891,33.9187,33.8078,33.83,1628600.0
2011-06-24 09:50:00,45.77,45.8,45.69,45.77,1312300.0,33.83,33.8522,33.7708,33.83,1312300.0
2011-06-24 10:00:00,45.77,45.8,45.64,45.67,1795600.0,33.83,33.8522,33.7339,33.7561,1795600.0
2011-06-24 10:10:00,45.66,45.69,45.52,45.56,1309600.0,33.7487,33.7708,33.6452,33.6748,1309600.0
2011-06-24 10:20:00,45.57,45.6,45.5,45.56,975900.0,33.6822,33.7043,33.6304,33.6748,975900.0
2011-06-24 10:30:00,45.55,45.65,45.51,45.6,1158000.0,33.6674,33.7413,33.6378,33.7043,1158000.0
2011-06-24 10:40:00,45.6,45.63,45.49,45.52,1262700.0,33.7043,33.7265,33.623,33.6452,1262700.0
2011-06-24 10:50:00,45.52,45.58,45.46,45.56,1270100.0,33.6452,33.6895,33.6008,33.6748,1270100.0
2011-06-24 11:00:00,45.55,45.63,45.54,45.59,1019800.0,33.6674,33.7265,33.66,33.6969,1019800.0
2011-06-24 11:10:00,45.59,45.62,45.5,45.61,1010700.0,33.6969,33.7191,33.6304,33.7117,1010700.0
2011-06-24 11:20:00,45.61,45.64,45.57,45.63,1227900.0,33.7117,33.7339,33.6822,33.7265,1227900.0
2011-06-24 11:30:00,45.64,45.67,45.6,45.66,1421000.0,33.7339,33.7561,33.7043,33.7487,1421000.0
2011-06-24 11:40:00,45.66,45.73,45.64,45.71,605600.0,33.7487,33.8004,33.7339,33.7856,605600.0
2011-06-24 11:50:00,45.7,45.71,45.64,45.66,388100.0,33.7782,33.7856,33.7339,33.7487,388100.0
2011-06-24 12:00:00,45.66,45.71,45.64,45.67,637800.0,33.7487,33.7856,33.7339,33.7561,637800.0
2011-06-24 12:10:00,45.66,45.68,45.64,45.67,836100.0,33.7487,33.7635,33.7339,33.7561,836100.0
2011-06-24 12:20:00,45.68,45.69,45.64,45.67,623400.0,33.7635,33.7708,33.7339,33.7561,623400.0
2011-06-24 12:30:00,45.67,45.7,45.66,45.67,407700.0,33.7561,33.7782,33.7487,33.7561,407700.0
2011-06-24 12:40:00,45.67,45.68,45.59,45.6,1085500.0,33.7561,33.7635,33.6969,33.7043,1085500.0
2011-06-24 12:50:00,45.6,45.62,45.54,45.58,621900.0,33.7043,33.7191,33.66,33.6895,621900.0
2011-06-24 13:00:00,45.58,45.59,45.47,45.5,1677600.0,33.6895,33.6969,33.6082,33.6304,1677600.0
2011-06-24 13:10:00,45.5,45.51,45.46,45.5,1046900.0,33.6304,33.6378,33.6008,33.6304,1046900.0
2011-06-24 13:20:00,45.49,45.57,45.47,45.55,492800.0,33.623,33.6822,33.6082,33.6674,492800.0
2011-06-24 13:30:00,45.55,45.63,45.52,45.6,525800.0,33.6674,33.7265,33.6452,33.7043,525800.0
2011-06-24 13:40:00,45.61,45.64,45.56,45.58,762100.0,33.7117,33.7339,33.6748,33.6895,762100.0
2011-06-24 13:50:00,45.58,45.62,45.55,45.58,528500.0,33.6895,33.7191,33.6674,33.6895,528500.0
2011-06-24 14:00:00,45.58,45.59,45.48,45.49,414200.0,33.6895,33.6969,33.6156,33.623,414200.0
2011-06-24 14:10:00,45.48,45.53,45.46,45.53,667700.0,33.6156,33.6526,33.6008,33.6526,667700.0
2011-06-24 14:20:00,45.53,45.56,45.49,45.53,411300.0,33.6526,33.6748,33.623,33.6526,411300.0
2011-06-24 14:30:00,45.53,45.54,45.46,45.48,442800.0,33.6526,33.66,33.6008,33.6156,442800.0
2011-06-24 14:40:00,45.48,45.54,45.47,45.5,412700.0,33.6156,33.66,33.6082,33.6304,412700.0
2011-06-24 14:50:00,45.5,45.53,45.47,45.49,838600.0,33.6304,33.6526,33.6082,33.623,838600.0
2011-06-24 15:00:00,45.5,45.5,45.44,45.45,731800.0,33.6304,33.6304,33.5861,33.5935,731800.0
2011-06-24 15:10:00,45.45,45.47,45.41,45.43,879700.0,33.5935,33.6082,33.5639,33.5787,879700.0
2011-06-24 15:20:00,45.43,45.44,45.41,45.42,647000.0,33.5787,33.5861,33.5639,33.5713,647000.0
2011-06-24 15:30:00,45.42,45.49,45.41,45.47,847500.0,33.5713,33.623,33.5639,33.6082,847500.0
2011-06-24 15:40:00,45.46,45.49,45.41,45.42,1495600.0,33.6008,33.623,33.5639,33.5713,1495600.0
2011-06-24 15:50:00,45.43,45.51,45.42,45.5,2878100.0,33.5787,33.6378,33.5713,33.6304,2878100.0
2011-06-27 09:30:00,45.48,45.51,45.41,45.44,1823700.0,33.6156,33.6378,33.5639,33.5861,1823700.0
2011-06-27 09:40:00,45.44,45.71,45.43,45.7,3244000.0,33.5861,33.7856,33.5787,33.7782,3244000.0
2011-06-27 09:50:00,45.7,45.76,45.67,45.68,1213700.0,33.7782,33.8226,33.7561,33.7635,1213700.0
2011-06-27 10:00:00,45.68,45.74,45.66,45.67,1148000.0,33.7635,33.8078,33.7487,33.7561,1148000.0
2011-06-27 10:10:00,45.68,45.8,45.68,45.79,1855300.0,33.7635,33.8522,33.7635,33.8448,1855300.0
2011-06-27 10:20:00,45.8,45.93,45.79,45.93,2929500.0,33.8522,33.9482,33.8448,33.9482,2929500.0
2011-06-27 10:30:00,45.93,45.95,45.84,45.86,1025800.0,33.9482,33.963,33.8817,33.8965,1025800.0
2011-06-27 10:40:00,45.86,45.92,45.84,45.89,1216300.0,33.8965,33.9408,33.8817,33.9187,1216300.0
2011-06-27 10:50:00,45.9,45.93,45.83,45.89,1284500.0,33.9261,33.9482,33.8743,33.9187,1284500.0
2011-06-27 11:00:00,45.89,45.93,45.84,45.85,679000.0,33.9187,33.9482,33.8817,33.8891,679000.0
2011-06-27 11:10:00,45.85,45.88,45.78,45.8,533400.0,33.8891,33.9113,33.8374,33.8522,533400.0
2011-06-27 11:20:00,45.79,45.86,45.79,45.84,892300.0,33.8448,33.8965,33.8448,33.8817,892300.0
2011-06-27 11:30:00,45.84,45.88,45.81,45.86,513700.0,33.8817,33.9113,33.8595,33.8965,513700.0
2011-06-27 11:40:00,45.86,45.9,45.82,45.89,444000.0,33.8965,33.9261,33.8669,33.9187,444000.0
2011-06-27 11:50:00,45.88,45.9,45.86,45.89,893400.0,33.9113,33.9261,33.8965,33.9187,893400.0
2011-06-27 12:00:00,45.89,45.93,45.87,45.87,747600.0,33.9187,33.9482,33.9039,33.9039,747600.0
2011-06-27 12:10:00,45.88,45.89,45.81,45.82,518500.0,33.9113,33.9187,33.8595,33.8669,518500.0
2011-06-27 12:20:00,45.82,45.84,45.8,45.83,574100.0,33.8669,33.8817,33.8522,33.8743,574100.0
2011-06-27 12:30:00,45.83,45.83,45.8,45.81,382300.0,33.8743,33.8743,33.8522,33.8595,382300.0
2011-06-27 12:40:00,45.81,45.83,45.79,45.82,252700.0,33.8595,33.8743,33.8448,33.8669,252700.0
2011-06-27 12:50:00,45.82,45.83,45.78,45.79,349700.0,33.8669,33.8743,33.8374,33.8448,349700.0
2011-06-27 13:00:00,45.78,45.83,45.78,45.82,323100.0,33.8374,33.8743,33.8374,33.8669,323100.0
2011-06-27 13:10:00,45.82,45.88,45.81,45.87,589800.0,33.8669,33.9113,33.8595,33.9039,589800.0
2011-06-27 13:20:00,45.88,45.88,45.77,45.78,583600.0,33.9113,33.9113,33.83,33.8374,583600.0
2011-06-27 13:30:00,45.78,45.8,45.75,45.76,410900.0,33.8374,33.8522,33.8152,33.8226,410900.0
2011-06-27 13:40:00,45.76,45.79,45.75,45.78,411200.0,33.8226,33.8448,33.8152,33.8374,411200.0
2011-06-27 13:50:00,45.78,45.84,45.77,45.82,1506700.0,33.8374,33.8817,33.83,33.8669,1506700.0
2011-06-27 14:00:00,45.82,46.01,45.82,45.99,1312600.0,33.8669,34.0074,33.8669,33.9926,1312600.0
2011-06-27 14:10:00,46.0,46.05,45.98,46.02,1193400.0,34.0,34.0369,33.9852,34.0148,1193400.0
2011-06-27 14:20:00,46.01,46.06,46.01,46.05,857600.0,34.0074,34.0443,34.0074,34.0369,857600.0
2011-06-27 14:30:00,46.05,46.09,46.04,46.08,1356900.0,34.0369,34.0665,34.0295,34.0591,1356900.0
2011-06-27 14:40:00,46.09,46.13,46.07,46.09,1622200.0,34.0665,34.0961,34.0517,34.0665,1622200.0
2011-06-27 14:50:00,46.09,46.1,46.06,46.08,309800.0,34.0665,34.0739,34.0443,34.0591,309800.0
2011-06-27 15:00:00,46.08,46.1,46.05,46.05,337000.0,34.0591,34.0739,34.0369,34.0369,337000.0
2011-06-27 15:10:00,46.05,46.07,46.03,46.07,671700.0,34.0369,34.0517,34.0222,34.0517,671700.0
2011-06-27 15:20:00,46.06,46.11,46.05,46.08,1104800.0,34.0443,34.0813,34.0369,34.0591,1104800.0
2011-06-27 15:30:00,46.08,46.1,46.03,46.05,1432600.0,34.0591,34.0739,34.0222,34.0369,1432600.0
2011-06-27 15:40:00,46.05,46.1,46.02,46.07,2080800.0,34.0369,34.0739,34.0148,34.0517,2080800.0
2011-06-27 15:50:00,46.07,46.08,46.01,46.01,5308700.0,34.0517,34.0591,34.0074,34.0074,5308700.0
2011-06-28 09:30:00,46.08,46.09,45.94,46.07,1443200.0,34.0591,34.0665,33.9556,34.0517,1443200.0
2011-06-28 09:40:00,46.07,46.17,46.05,46.11,1797900.0,34.0517,34.1256,34.0369,34.0813,1797900.0
2011-06-28 09:50:00,46.12,46.17,46.11,46.15,1697000.0,34.0887,34.1256,34.0813,34.1108,1697000.0
2011-06-28 10:00:00,46.15,46.26,46.14,46.22,1440500.0,34.1108,34.1922,34.1035,34.1626,1440500.0
2011-06-28 10:10:00,46.22,46.3,46.21,46.25,1379900.0,34.1626,34.2217,34.1552,34.1848,1379900.0
2011-06-28 10:20:00,46.25,46.31,46.24,46.31,853500.0,34.1848,34.2291,34.1774,34.2291,853500.0
2011-06-28 10:30:00,46.31,46.39,46.31,46.37,932400.0,34.2291,34.2882,34.2291,34.2735,932400.0
2011-06-28 10:40:00,46.36,46.43,46.35,46.41,2878000.0,34.2661,34.3178,34.2587,34.303,2878000.0
2011-06-28 10:50:00,46.42,46.42,46.34,46.35,771200.0,34.3104,34.3104,34.2513,34.2587,771200.0
2011-06-28 11:00:00,46.34,46.37,46.3,46.36,798100.0,34.2513,34.2735,34.2217,34.2661,798100.0
2011-06-28 11:10:00,46.36,46.39,46.33,46.37,1370500.0,34.2661,34.2882,34.2439,34.2735,1370500.0
2011-06-28 11:20:00,46.36,46.4,46.35,46.37,542300.0,34.2661,34.2956,34.2587,34.2735,542300.0
2011-06-28 11:30:00,46.36,46.39,46.36,46.36,511900.0,34.2661,34.2882,34.2661,34.2661,511900.0
2011-06-28 11:40:00,46.35,46.42,46.35,46.4,657000.0,34.2587,34.3104,34.2587,34.2956,657000.0
2011-06-28 11:50:00,46.41,46.43,46.37,46.42,242800.0,34.303,34.3178,34.2735,34.3104,242800.0
2011-06-28 12:00:00,46.43,46.47,46.41,46.45,631800.0,34.3178,34.3474,34.303,34.3326,631800.0
2011-06-28 12:10:00,46.45,46.48,46.45,46.46,416000.0,34.3326,34.3548,34.3326,34.34,416000.0
2011-06-28 12:20:00,46.47,46.48,46.42,46.44,426400.0,34.3474,34.3548,34.3104,34.3252,426400.0
2011-06-28 12:30:00,46.44,46.47,46.42,46.45,585200.0,34.3252,34.3474,34.3104,34.3326,585200.0
2011-06-28 12:40:00,46.45,46.46,46.42,46.46,476800.0,34.3326,34.34,34.3104,34.34,476800.0
2011-06-28 12:50:00,46.46,46.48,46.43,46.46,249800.0,34.34,34.3548,34.3178,34.34,249800.0
2011-06-28 13:00:00,46.47,46.51,46.45,46.5,623700.0,34.3474,34.3769,34.3326,34.3695,623700.0
2011-06-28 13:10:00,46.49,46.51,46.46,46.47,597800.0,34.3622,34.3769,34.34,34.3474,597800.0
2011-06-28 13:20:00,46.47,46.49,46.46,46.49,256900.0,34.3474,34.3622,34.34,34.3622,256900.0
2011-06-28 13:30:00,46.48,46.49,46.44,46.47,528900.0,34.3548,34.3622,34.3252,34.3474,528900.0
2011-06-28 13:40:00,46.47,46.52,46.46,46.5,464400.0,34.3474,34.3843,34.34,34.3695,464400.0
2011-06-28 13:50:00,46.5,46.52,46.49,46.51,375900.0,34.3695,34.3843,34.3622,34.3769,375900.0
2011-06-28 14:00:00,46.5,46.52,46.48,46.5,696900.0,34.3695,34.3843,34.3548,34.3695,696900.0
2011-06-28 14:10:00,46.5,46.52,46.49,46.51,394400.0,34.3695,34.3843,34.3622,34.3769,394400.0
2011-06-28 14:20:00,46.52,46.56,46.5,46.56,684500.0,34.3843,34.4139,34.3695,34.4139,684500.0
2011-06-28 14:30:00,46.56,46.63,46.55,46.63,1207000.0,34.4139,34.4656,34.4065,34.4656,1207000.0
2011-06-28 14:40:00,46.63,46.63,46.61,46.63,579400.0,34.4656,34.4656,34.4508,34.4656,579400.0
2011-06-28 14:50:00,46.63,46.64,46.57,46.63,1025000.0,34.4656,34.473,34.4213,34.4656,1025000.0
2011-06-28 15:00:00,46.63,46.65,46.6,46.63,733500.0,34.4656,34.4804,34.4435,34.4656,733500.0
2011-06-28 15:10:00,46.63,46.64,46.54,46.55,938100.0,34.4656,34.473,34.3991,34.4065,938100.0
2011-06-28 15:20:00,46.55,46.57,46.53,46.54,1284800.0,34.4065,34.4213,34.3917,34.3991,1284800.0
2011-06-28 15:30:00,46.54,46.55,46.48,46.5,1278000.0,34.3991,34.4065,34.3548,34.3695,1278000.0
2011-06-28 15:40:00,46.51,46.61,46.49,46.58,3057300.0,34.3769,34.4508,34.3622,34.4287,3057300.0
2011-06-28 15:50:00,46.58,46.67,46.57,46.66,4612700.0,34.4287,34.4952,34.4213,34.4878,4612700.0
2011-06-29 09:30:00,46.78,46.78,46.67,46.7,2994100.0,34.5765,34.5765,34.4952,34.5174,2994100.0
2011-06-29 09:40:00,46.71,46.74,46.65,46.65,2353500.0,34.5248,34.5469,34.4804,34.4804,2353500.0
2011-06-29 09:50:00,46.66,46.7,46.61,46.67,1312300.0,34.4878,34.5174,34.4508,34.4952,1312300.0
2011-06-29 10:00:00,46.67,46.71,46.5,46.54,2162800.0,34.4952,34.5248,34.3695,34.3991,2162800.0
2011-06-29 10:10:00,46.54,46.67,46.52,46.63,1348000.0,34.3991,34.4952,34.3843,34.4656,1348000.0
2011-06-29 10:20:00,46.63,46.7,46.62,46.69,631600.0,34.4656,34.5174,34.4582,34.51,631600.0
2011-06-29 10:30:00,46.69,46.75,46.68,46.74,1144900.0,34.51,34.5543,34.5026,34.5469,1144900.0
2011-06-29 10:40:00,46.74,46.83,46.74,46.81,1676200.0,34.5469,34.6135,34.5469,34.5987,1676200.0
2011-06-29 10:50:00,46.82,46.92,46.8,46.91,1108600.0,34.6061,34.68,34.5913,34.6726,1108600.0
2011-06-29 11:00:00,46.91,47.0,46.91,47.0,950100.0,34.6726,34.7391,34.6726,34.7391,950100.0
2011-06-29 11:10:00,47.0,47.03,46.95,47.0,1087600.0,34.7391,34.7613,34.7022,34.7391,1087600.0
2011-06-29 11:20:00,47.0,47.04,46.96,46.99,1774900.0,34.7391,34.7687,34.7095,34.7317,1774900.0
2011-06-29 11:30:00,46.99,47.01,46.98,47.0,1656400.0,34.7317,34.7465,34.7243,34.7391,1656400.0
2011-06-29 11:40:00,46.99,47.02,46.97,47.0,509200.0,34.7317,34.7539,34.7169,34.7391,509200.0
2011-06-29 11:50:00,47.0,47.08,47.0,47.07,2332800.0,34.7391,34.7982,34.7391,34.7908,2332800.0
2011-06-29 12:00:00,47.08,47.11,47.05,47.09,419000.0,34.7982,34.8204,34.7761,34.8056,419000.0
2011-06-29 12:10:00,47.09,47.13,47.09,47.11,1345800.0,34.8056,34.8352,34.8056,34.8204,1345800.0
2011-06-29 12:20:00,47.12,47.13,47.09,47.1,1084000.0,34.8278,34.8352,34.8056,34.813,1084000.0
2011-06-29 12:30:00,47.1,47.12,47.08,47.11,616800.0,34.813,34.8278,34.7982,34.8204,616800.0
2011-06-29 12:40:00,47.11,47.15,47.1,47.12,614900.0,34.8204,34.85,34.813,34.8278,614900.0
2011-06-29 12:50:00,47.13,47.13,47.09,47.1,444800.0,34.8352,34.8352,34.8056,34.813,444800.0
2011-06-29 13:00:00,47.1,47.12,47.08,47.11,563100.0,34.813,34.8278,34.7982,34.8204,563100.0
2011-06-29 13:10:00,47.11,47.16,47.11,47.12,919800.0,34.8204,34.8574,34.8204,34.8278,919800.0
2011-06-29 13:20:00,47.12,47.15,47.1,47.14,1017800.0,34.8278,34.85,34.813,34.8426,1017800.0
2011-06-29 13:30:00,47.14,47.18,47.13,47.18,614600.0,34.8426,34.8722,34.8352,34.8722,614600.0
2011-06-29 13:40:00,47.18,47.19,47.15,47.17,922600.0,34.8722,34.8795,34.85,34.8648,922600.0
2011-06-29 13:50:00,47.17,47.18,47.09,47.11,1357200.0,34.8648,34.8722,34.8056,34.8204,1357200.0
2011-06-29 14:00:00,47.11,47.13,47.03,47.04,1863500.0,34.8204,34.8352,34.7613,34.7687,1863500.0
2011-06-29 14:10:00,47.04,47.05,46.98,47.05,1305400.0,34.7687,34.7761,34.7243,34.7761,1305400.0
2011-06-29 14:20:00,47.05,47.05,46.95,47.0,874900.0,34.7761,34.7761,34.7022,34.7391,874900.0
2011-06-29 14:30:00,47.0,47.01,46.91,46.92,1824000.0,34.7391,34.7465,34.6726,34.68,1824000.0
2011-06-29 14:40:00,46.92,46.92,46.85,46.88,1442800.0,34.68,34.68,34.6282,34.6504,1442800.0
2011-06-29 14:50:00,46.87,46.97,46.84,46.96,1161600.0,34.643,34.7169,34.6208,34.7095,1161600.0
2011-06-29 15:00:00,46.97,47.0,46.96,46.97,394400.0,34.7169,34.7391,34.7095,34.7169,394400.0
2011-06-29 15:10:00,46.97,47.04,46.97,46.99,1754600.0,34.7169,34.7687,34.7169,34.7317,1754600.0
2011-06-29 15:20:00,47.0,47.05,46.97,47.02,859000.0,34.7391,34.7761,34.7169,34.7539,859000.0
2011-06-29 15:30:00,47.01,47.06,47.0,47.04,795000.0,34.7465,34.7835,34.7391,34.7687,795000.0
2011-06-29 15:40:00,47.04,47.07,46.99,47.03,1460200.0,34.7687,34.7908,34.7317,34.7613,1460200.0
2011-06-29 15:50:00,47.02,47.11,47.02,47.09,3238500.0,34.7539,34.8204,34.7539,34.8056,3238500.0
2011-06-30 09:30:00,47.34,47.34,47.22,47.23,1280200.0,34.9904,34.9904,34.9017,34.9091,1280200.0
2011-06-30 09:40:00,47.23,47.5,47.2,47.43,1839300.0,34.9091,35.1087,34.8869,35.0569,1839300.0
2011-06-30 09:50:00,47.44,47.45,47.33,47.36,1845400.0,35.0643,35.0717,34.983,35.0052,1845400.0
2011-06-30 10:00:00,47.36,47.46,47.36,47.39,1310800.0,35.0052,35.0791,35.0052,35.0274,1310800.0
2011-06-30 10:10:00,47.39,47.43,47.36,47.41,2482500.0,35.0274,35.0569,35.0052,35.0422,2482500.0
2011-06-30 10:20:00,47.41,47.54,47.4,47.48,1492100.0,35.0422,35.1382,35.0348,35.0939,1492100.0
2011-06-30 10:30:00,47.48,47.52,47.45,47.48,1113200.0,35.0939,35.1235,35.0717,35.0939,1113200.0
2011-06-30 10:40:00,47.48,47.51,47.41,47.44,574000.0,35.0939,35.1161,35.0422,35.0643,574000.0
2011-06-30 10:50:00,47.44,47.48,47.42,47.46,631000.0,35.0643,35.0939,35.0495,35.0791,631000.0
2011-06-30 11:00:00,47.46,47.57,47.46,47.51,1661100.0,35.0791,35.1604,35.0791,35.1161,1661100.0
2011-06-30 11:10:00,47.5,47.52,47.47,47.51,1170500.0,35.1087,35.1235,35.0865,35.1161,1170500.0
2011-06-30 11:20:00,47.52,47.54,47.51,47.54,916800.0,35.1235,35.1382,35.1161,35.1382,916800.0
2011-06-30 11:30:00,47.54,47.59,47.53,47.55,741600.0,35.1382,35.1752,35.1308,35.1456,741600.0
2011-06-30 11:40:00,47.55,47.56,47.52,47.54,402700.0,35.1456,35.153,35.1235,35.1382,402700.0
2011-06-30 11:50:00,47.54,47.57,47.52,47.54,466700.0,35.1382,35.1604,35.1235,35.1382,466700.0
2011-06-30 12:00:00,47.55,47.56,47.51,47.55,394700.0,35.1456,35.153,35.1161,35.1456,394700.0
2011-06-30 12:10:00,47.56,47.56,47.51,47.52,360200.0,35.153,35.153,35.1161,35.1235,360200.0
2011-06-30 12:20:00,47.52,47.53,47.49,47.51,441700.0,35.1235,35.1308,35.1013,35.1161,441700.0
2011-06-30 12:30:00,47.5,47.52,47.48,47.49,743800.0,35.1087,35.1235,35.0939,35.1013,743800.0
2011-06-30 12:40:00,47.5,47.5,47.46,47.47,565700.0,35.1087,35.1087,35.0791,35.0865,565700.0
2011-06-30 12:50:00,47.47,47.5,47.46,47.47,372100.0,35.0865,35.1087,35.0791,35.0865,372100.0
2011-06-30 13:00:00,47.48,47.52,47.47,47.51,959500.0,35.0939,35.1235,35.0865,35.1161,959500.0
2011-06-30 13:10:00,47.5,47.51,47.43,47.44,486000.0,35.1087,35.1161,35.0569,35.0643,486000.0
2011-06-30 13:20:00,47.45,47.46,47.41,47.43,504900.0,35.0717,35.0791,35.0422,35.0569,504900.0
2011-06-30 13:30:00,47.43,47.46,47.43,47.45,1044200.0,35.0569,35.0791,35.0569,35.0717,1044200.0
2011-06-30 13:40:00,47.46,47.47,47.43,47.47,257800.0,35.0791,35.0865,35.0569,35.0865,257800.0
2011-06-30 13:50:00,47.47,47.5,47.45,47.5,347800.0,35.0865,35.1087,35.0717,35.1087,347800.0
2011-06-30 14:00:00,47.5,47.5,47.48,47.5,467200.0,35.1087,35.1087,35.0939,35.1087,467200.0
2011-06-30 14:10:00,47.5,47.5,47.46,47.48,613500.0,35.1087,35.1087,35.0791,35.0939,613500.0
2011-06-30 14:20:00,47.48,47.5,47.46,47.47,439400.0,35.0939,35.1087,35.0791,35.0865,439400.0
2011-06-30 14:30:00,47.47,47.51,47.47,47.5,798200.0,35.0865,35.1161,35.0865,35.1087,798200.0
2011-06-30 14:40:00,47.5,47.5,47.45,47.45,521500.0,35.1087,35.1087,35.0717,35.0717,521500.0
2011-06-30 14:50:00,47.46,47.48,47.45,47.45,442800.0,35.0791,35.0939,35.0717,35.0717,442800.0
2011-06-30 15:00:00,47.46,47.48,47.45,47.46,496500.0,35.0791,35.0939,35.0717,35.0791,496500.0
2011-06-30 15:10:00,47.45,47.48,47.45,47.47,497000.0,35.0717,35.0939,35.0717,35.0865,497000.0
2011-06-30 15:20:00,47.47,47.5,47.47,47.5,590800.0,35.0865,35.1087,35.0865,35.1087,590800.0
2011-06-30 15:30:00,47.5,47.53,47.49,47.52,1941800.0,35.1087,35.1308,35.1013,35.1235,1941800.0
2011-06-30 15:40:00,47.52,47.57,47.51,47.56,2041600.0,35.1235,35.1604,35.1161,35.153,2041600.0
2011-06-30 15:50:00,47.56,47.62,47.54,47.58,6087400.0,35.153,35.1974,35.1382,35.1678,6087400.0
2011-07-01 09:30:00,47.58,47.63,47.5,47.52,1583300.0,35.1678,35.2048,35.1087,35.1235,1583300.0
2011-07-01 09:40:00,47.52,47.62,47.51,47.6,923700.0,35.1235,35.1974,35.1161,35.1826,923700.0
2011-07-01 09:50:00,47.6,47.65,47.59,47.64,692200.0,35.1826,35.2195,35.1752,35.2122,692200.0
2011-07-01 10:00:00,47.64,47.9,47.64,47.85,4354800.0,35.2122,35.4043,35.2122,35.3674,4354800.0
2011-07-01 10:10:00,47.85,47.9,47.84,47.86,1514900.0,35.3674,35.4043,35.36,35.3748,1514900.0
2011-07-01 10:20:00,47.86,48.01,47.86,47.98,1706700.0,35.3748,35.4856,35.3748,35.4635,1706700.0
2011-07-01 10:30:00,47.99,48.07,47.93,48.05,1002900.0,35.4708,35.53,35.4265,35.5152,1002900.0
2011-07-01 10:40:00,48.05,48.06,47.94,47.95,936000.0,35.5152,35.5226,35.4339,35.4413,936000.0
2011-07-01 10:50:00,47.95,47.98,47.9,47.91,545700.0,35.4413,35.4635,35.4043,35.4117,545700.0
2011-07-01 11:00:00,47.91,47.94,47.9,47.94,819500.0,35.4117,35.4339,35.4043,35.4339,819500.0
2011-07-01 11:10:00,47.94,47.98,47.92,47.97,674000.0,35.4339,35.4635,35.4191,35.4561,674000.0
2011-07-01 11:20:00,47.98,48.06,47.97,48.05,755100.0,35.4635,35.5226,35.4561,35.5152,755100.0
2011-07-01 11:30:00,48.05,48.08,48.01,48.02,748900.0,35.5152,35.5374,35.4856,35.493,748900.0
2011-07-01 11:40:00,48.02,48.03,48.0,48.01,379400.0,35.493,35.5004,35.4782,35.4856,379400.0
2011-07-01 11:50:00,48.0,48.03,47.99,48.01,482800.0,35.4782,35.5004,35.4708,35.4856,482800.0
2011-07-01 12:00:00,48.02,48.03,47.98,48.01,386600.0,35.493,35.5004,35.4635,35.4856,386600.0
2011-07-01 12:10:00,48.01,48.05,48.0,48.04,436600.0,35.4856,35.5152,35.4782,35.5078,436600.0
2011-07-01 12:20:00,48.04,48.11,48.03,48.09,724100.0,35.5078,35.5595,35.5004,35.5448,724100.0
2011-07-01 12:30:00,48.09,48.1,48.06,48.1,456900.0,35.5448,35.5522,35.5226,35.5522,456900.0
2011-07-01 12:40:00,48.1,48.11,48.05,48.07,451300.0,35.5522,35.5595,35.5152,35.53,451300.0
2011-07-01 12:50:00,48.07,48.12,48.06,48.11,622800.0,35.53,35.5669,35.5226,35.5595,622800.0
2011-07-01 13:00:00,48.11,48.16,48.1,48.16,837000.0,35.5595,35.5965,35.5522,35.5965,837000.0
2011-07-01 13:10:00,48.16,48.17,48.14,48.15,935900.0,35.5965,35.6039,35.5817,35.5891,935900.0
2011-07-01 13:20:00,48.15,48.17,48.14,48.17,730000.0,35.5891,35.6039,35.5817,35.6039,730000.0
2011-07-01 13:30:00,48.17,48.21,48.15,48.21,582600.0,35.6039,35.6335,35.5891,35.6335,582600.0
2011-07-01 13:40:00,48.21,48.21,48.16,48.16,596200.0,35.6335,35.6335,35.5965,35.5965,596200.0
2011-07-01 13:50:00,48.16,48.19,48.16,48.17,428500.0,35.5965,35.6187,35.5965,35.6039,428500.0
2011-07-01 14:00:00,48.18,48.18,48.14,48.15,369900.0,35.6113,35.6113,35.5817,35.5891,369900.0
2011-07-01 14:10:00,48.14,48.16,48.12,48.15,567100.0,35.5817,35.5965,35.5669,35.5891,567100.0
2011-07-01 14:20:00,48.14,48.17,48.13,48.17,365400.0,35.5817,35.6039,35.5743,35.6039,365400.0
2011-07-01 14:30:00,48.17,48.21,48.16,48.21,925900.0,35.6039,35.6335,35.5965,35.6335,925900.0
2011-07-01 14:40:00,48.21,48.24,48.2,48.23,736400.0,35.6335,35.6556,35.6261,35.6482,736400.0
2011-07-01 14:50:00,48.23,48.28,48.21,48.28,1002800.0,35.6482,35.6852,35.6335,35.6852,1002800.0
2011-07-01 15:00:00,48.28,48.29,48.25,48.26,593200.0,35.6852,35.6926,35.663,35.6704,593200.0
2011-07-01 15:10:00,48.25,48.26,48.21,48.22,786600.0,35.663,35.6704,35.6335,35.6408,786600.0
2011-07-01 15:20:00,48.22,48.23,48.17,48.17,764100.0,35.6408,35.6482,35.6039,35.6039,764100.0
2011-07-01 15:30:00,48.18,48.23,48.17,48.22,986700.0,35.6113,35.6482,35.6039,35.6408,986700.0
2011-07-01 15:40:00,48.22,48.27,48.21,48.25,1667000.0,35.6408,35.6778,35.6335,35.663,1667000.0
2011-07-01 15:50:00,48.25,48.26,48.15,48.16,5396800.0,35.663,35.6704,35.5891,35.5965,5396800.0
2011-07-05 09:30:00,48.28,48.29,48.1,48.12,2565900.0,35.6852,35.6926,35.5522,35.5669,2565900.0
2011-07-05 09:40:00,48.12,48.23,48.1,48.22,1727400.0,35.5669,35.6482,35.5522,35.6408,1727400.0
2011-07-05 09:50:00,48.21,48.23,48.18,48.2,1639900.0,35.6335,35.6482,35.6113,35.6261,1639900.0
2011-07-05 10:00:00,48.2,48.32,48.14,48.27,1408000.0,35.6261,35.7148,35.5817,35.6778,1408000.0
2011-07-05 10:10:00,48.27,48.32,48.14,48.15,1738500.0,35.6778,35.7148,35.5817,35.5891,1738500.0
2011-07-05 10:20:00,48.14,48.15,48.09,48.13,1373300.0,35.5817,35.5891,35.5448,35.5743,1373300.0
2011-07-05 10:30:00,48.13,48.18,48.12,48.13,1064400.0,35.5743,35.6113,35.5669,35.5743,1064400.0
2011-07-05 10:40:00,48.14,48.18,48.13,48.13,719700.0,35.5817,35.6113,35.5743,35.5743,719700.0
2011-07-05 10:50:00,48.14,48.18,48.08,48.09,1225000.0,35.5817,35.6113,35.5374,35.5448,1225000.0
2011-07-05 11:00:00,48.09,48.1,48.03,48.05,1368900.0,35.5448,35.5522,35.5004,35.5152,1368900.0
2011-07-05 11:10:00,48.05,48.13,48.04,48.11,763000.0,35.5152,35.5743,35.5078,35.5595,763000.0
2011-07-05 11:20:00,48.12,48.14,48.1,48.12,570900.0,35.5669,35.5817,35.5522,35.5669,570900.0
2011-07-05 11:30:00,48.13,48.15,48.1,48.11,651800.0,35.5743,35.5891,35.5522,35.5595,651800.0
2011-07-05 11:40:00,48.11,48.18,48.1,48.14,666500.0,35.5595,35.6113,35.5522,35.5817,666500.0
2011-07-05 11:50:00,48.14,48.14,48.1,48.11,659900.0,35.5817,35.5817,35.5522,35.5595,659900.0
2011-07-05 12:00:00,48.1,48.17,48.1,48.16,490900.0,35.5522,35.6039,35.5522,35.5965,490900.0
2011-07-05 12:10:00,48.17,48.2,48.15,48.18,759300.0,35.6039,35.6261,35.5891,35.6113,759300.0
2011-07-05 12:20:00,48.17,48.2,48.16,48.2,401800.0,35.6039,35.6261,35.5965,35.6261,401800.0
2011-07-05 12:30:00,48.19,48.23,48.19,48.2,536200.0,35.6187,35.6482,35.6187,35.6261,536200.0
2011-07-05 12:40:00,48.2,48.23,48.18,48.18,383300.0,35.6261,35.6482,35.6113,35.6113,383300.0
2011-07-05 12:50:00,48.18,48.22,48.18,48.2,375500.0,35.6113,35.6408,35.6113,35.6261,375500.0
2011-07-05 13:00:00,48.2,48.23,48.18,48.22,359400.0,35.6261,35.6482,35.6113,35.6408,359400.0
2011-07-05 13:10:00,48.21,48.25,48.21,48.24,650100.0,35.6335,35.663,35.6335,35.6556,650100.0
2011-07-05 13:20:00,48.24,48.25,48.23,48.23,278600.0,35.6556,35.663,35.6482,35.6482,278600.0
2011-07-05 13:30:00,48.23,48.25,48.23,48.23,360500.0,35.6482,35.663,35.6482,35.6482,360500.0
2011-07-05 13:40:00,48.23,48.29,48.21,48.29,693200.0,35.6482,35.6926,35.6335,35.6926,693200.0
2011-07-05 13:50:00,48.29,48.3,48.28,48.29,455400.0,35.6926,35.7,35.6852,35.6926,455400.0
2011-07-05 14:00:00,48.29,48.3,48.13,48.15,1502900.0,35.6926,35.7,35.5743,35.5891,1502900.0
2011-07-05 14:10:00,48.15,48.2,48.06,48.07,1286500.0,35.5891,35.6261,35.5226,35.53,1286500.0
2011-07-05 14:20:00,48.06,48.08,47.98,48.01,1298100.0,35.5226,35.5374,35.4635,35.4856,1298100.0
2011-07-05 14:30:00,48.01,48.12,48.0,48.12,1165800.0,35.4856,35.5669,35.4782,35.5669,1165800.0
2011-07-05 14:40:00,48.11,48.12,48.08,48.1,1092700.0,35.5595,35.5669,35.5374,35.5522,1092700.0
2011-07-05 14:50:00,48.1,48.14,48.08,48.13,760200.0,35.5522,35.5817,35.5374,35.5743,760200.0
2011-07-05 15:00:00,48.13,48.14,48.08,48.12,792400.0,35.5743,35.5817,35.5374,35.5669,792400.0
2011-07-05 15:10:00,48.12,48.12,48.07,48.11,961600.0,35.5669,35.5669,35.53,35.5595,961600.0
2011-07-05 15:20:00,48.11,48.19,48.1,48.17,1157600.0,35.5595,35.6187,35.5522,35.6039,1157600.0
2011-07-05 15:30:00,48.17,48.21,48.15,48.15,1336000.0,35.6039,35.6335,35.5891,35.5891,1336000.0
2011-07-05 15:40:00,48.16,48.16,48.11,48.13,1252100.0,35.5965,35.5965,35.5595,35.5743,1252100.0
2011-07-05 15:50:00,48.12,48.17,48.11,48.14,5418400.0,35.5669,35.6039,35.5595,35.5817,5418400.0
2011-07-06 09:30:00,47.93,48.02,47.89,47.93,1973000.0,35.4265,35.493,35.3969,35.4265,1973000.0
2011-07-06 09:40:00,47.94,47.94,47.85,47.92,1675900.0,35.4339,35.4339,35.3674,35.4191,1675900.0
2011-07-06 09:50:00,47.91,47.93,47.82,47.82,1752700.0,35.4117,35.4265,35.3452,35.3452,1752700.0
2011-07-06 10:00:00,47.82,47.89,47.67,47.74,2135100.0,35.3452,35.3969,35.2343,35.2861,2135100.0
2011-07-06 10:10:00,47.74,47.77,47.64,47.64,1438600.0,35.2861,35.3082,35.2122,35.2122,1438600.0
2011-07-06 10:20:00,47.64,47.75,47.61,47.75,1105500.0,35.2122,35.2935,35.19,35.2935,1105500.0
2011-07-06 10:30:00,47.75,47.84,47.73,47.81,884800.0,35.2935,35.36,35.2787,35.3378,884800.0
2011-07-06 10:40:00,47.82,47.82,47.73,47.79,1573500.0,35.3452,35.3452,35.2787,35.323,1573500.0
2011-07-06 10:50:00,47.79,47.85,47.76,47.81,2390900.0,35.323,35.3674,35.3008,35.3378,2390900.0
2011-07-06 11:00:00,47.8,47.83,47.75,47.76,1014600.0,35.3304,35.3526,35.2935,35.3008,1014600.0
2011-07-06 11:10:00,47.77,47.79,47.73,47.77,1104300.0,35.3082,35.323,35.2787,35.3082,1104300.0
2011-07-06 11:20:00,47.78,47.79,47.75,47.78,788700.0,35.3156,35.323,35.2935,35.3156,788700.0
2011-07-06 11:30:00,47.79,47.85,47.77,47.81,938500.0,35.323,35.3674,35.3082,35.3378,938500.0
2011-07-06 11:40:00,47.81,47.89,47.81,47.88,815800.0,35.3378,35.3969,35.3378,35.3895,815800.0
2011-07-06 11:50:00,47.87,47.88,47.83,47.87,663900.0,35.3822,35.3895,35.3526,35.3822,663900.0
2011-07-06 12:00:00,47.86,47.88,47.83,47.84,666200.0,35.3748,35.3895,35.3526,35.36,666200.0
2011-07-06 12:10:00,47.85,47.86,47.83,47.86,361700.0,35.3674,35.3748,35.3526,35.3748,361700.0
2011-07-06 12:20:00,47.85,47.88,47.82,47.84,2354800.0,35.3674,35.3895,35.3452,35.36,2354800.0
2011-07-06 12:30:00,47.84,47.85,47.8,47.84,2869000.0,35.36,35.3674,35.3304,35.36,2869000.0
2011-07-06 12:40:00,47.85,47.87,47.83,47.85,783800.0,35.3674,35.3822,35.3526,35.3674,783800.0
2011-07-06 12:50:00,47.85,47.85,47.81,47.83,5149900.0,35.3674,35.3674,35.3378,35.3526,5149900.0
2011-07-06 13:00:00,47.83,47.83,47.75,47.76,2350000.0,35.3526,35.3526,35.2935,35.3008,2350000.0
2011-07-06 13:10:00,47.75,47.77,47.73,47.76,355400.0,35.2935,35.3082,35.2787,35.3008,355400.0
2011-07-06 13:20:00,47.76,47.78,47.67,47.68,2614500.0,35.3008,35.3156,35.2343,35.2417,2614500.0
2011-07-06 13:30:00,47.68,47.72,47.67,47.71,610200.0,35.2417,35.2713,35.2343,35.2639,610200.0
2011-07-06 13:40:00,47.71,47.74,47.69,47.72,734100.0,35.2639,35.2861,35.2491,35.2713,734100.0
2011-07-06 13:50:00,47.72,47.75,47.69,47.75,741900.0,35.2713,35.2935,35.2491,35.2935,741900.0
2011-07-06 14:00:00,47.74,47.77,47.7,47.7,793200.0,35.2861,35.3082,35.2565,35.2565,793200.0
2011-07-06 14:10:00,47.71,47.72,47.66,47.68,918600.0,35.2639,35.2713,35.2269,35.2417,918600.0
2011-07-06 14:20:00,47.68,47.7,47.65,47.69,804200.0,35.2417,35.2565,35.2195,35.2491,804200.0
2011-07-06 14:30:00,47.7,47.72,47.67,47.71,736300.0,35.2565,35.2713,35.2343,35.2639,736300.0
2011-07-06 14:40:00,47.71,47.76,47.71,47.76,696300.0,35.2639,35.3008,35.2639,35.3008,696300.0
2011-07-06 14:50:00,47.75,47.76,47.68,47.69,667500.0,35.2935,35.3008,35.2417,35.2491,667500.0
2011-07-06 15:00:00,47.68,47.76,47.67,47.76,540500.0,35.2417,35.3008,35.2343,35.3008,540500.0
2011-07-06 15:10:00,47.76,47.77,47.69,47.75,749700.0,35.3008,35.3082,35.2491,35.2935,749700.0
2011-07-06 15:20:00,47.75,47.77,47.73,47.74,616900.0,35.2935,35.3082,35.2787,35.2861,616900.0
2011-07-06 15:30:00,47.73,47.76,47.7,47.74,938900.0,35.2787,35.3008,35.2565,35.2861,938900.0
2011-07-06 15:40:00,47.74,47.77,47.73,47.73,952800.0,35.2861,35.3082,35.2787,35.2787,952800.0
2011-07-06 15:50:00,47.73,47.84,47.73,47.84,4376700.0,35.2787,35.36,35.2787,35.36,4376700.0
2011-07-07 09:30:00,48.37,48.44,48.31,48.32,3075400.0,35.7517,35.8035,35.7074,35.7148,3075400.0
2011-07-07 09:40:00,48.32,48.34,48.28,48.29,1498700.0,35.7148,35.7295,35.6852,35.6926,1498700.0
2011-07-07 09:50:00,48.28,48.4,48.28,48.37,1962900.0,35.6852,35.7739,35.6852,35.7517,1962900.0
2011-07-07 10:00:00,48.37,48.44,48.36,48.37,1667300.0,35.7517,35.8035,35.7443,35.7517,1667300.0
2011-07-07 10:10:00,48.38,48.45,48.36,48.41,1126100.0,35.7591,35.8108,35.7443,35.7813,1126100.0
2011-07-07 10:20:00,48.42,48.47,48.37,48.46,1194200.0,35.7887,35.8256,35.7517,35.8182,1194200.0
2011-07-07 10:30:00,48.46,48.55,48.44,48.49,1712500.0,35.8182,35.8848,35.8035,35.8404,1712500.0
2011-07-07 10:40:00,48.49,48.54,48.45,48.48,1592100.0,35.8404,35.8774,35.8108,35.833,1592100.0
2011-07-07 10:50:00,48.47,48.51,48.44,48.5,1068400.0,35.8256,35.8552,35.8035,35.8478,1068400.0
2011-07-07 11:00:00,48.5,48.51,48.46,48.48,1408000.0,35.8478,35.8552,35.8182,35.833,1408000.0
2011-07-07 11:10:00,48.48,48.48,48.42,48.44,1053900.0,35.833,35.833,35.7887,35.8035,1053900.0
2011-07-07 11:20:00,48.43,48.44,48.4,48.41,890200.0,35.7961,35.8035,35.7739,35.7813,890200.0
2011-07-07 11:30:00,48.41,48.42,48.37,48.4,707700.0,35.7813,35.7887,35.7517,35.7739,707700.0
2011-07-07 11:40:00,48.41,48.44,48.39,48.43,342700.0,35.7813,35.8035,35.7665,35.7961,342700.0
2011-07-07 11:50:00,48.43,48.45,48.42,48.44,503200.0,35.7961,35.8108,35.7887,35.8035,503200.0
2011-07-07 12:00:00,48.44,48.45,48.42,48.45,596100.0,35.8035,35.8108,35.7887,35.8108,596100.0
2011-07-07 12:10:00,48.45,48.5,48.45,48.49,1255100.0,35.8108,35.8478,35.8108,35.8404,1255100.0
2011-07-07 12:20:00,48.49,48.53,48.48,48.51,403100.0,35.8404,35.87,35.833,35.8552,403100.0
2011-07-07 12:30:00,48.51,48.52,48.48,48.49,389300.0,35.8552,35.8626,35.833,35.8404,389300.0
2011-07-07 12:40:00,48.49,48.51,48.47,48.48,255900.0,35.8404,35.8552,35.8256,35.833,255900.0
2011-07-07 12:50:00,48.48,48.5,48.47,48.47,431800.0,35.833,35.8478,35.8256,35.8256,431800.0
2011-07-07 13:00:00,48.48,48.53,48.45,48.52,523500.0,35.833,35.87,35.8108,35.8626,523500.0
2011-07-07 13:10:00,48.52,48.55,48.52,48.55,458700.0,35.8626,35.8848,35.8626,35.8848,458700.0
2011-07-07 13:20:00,48.55,48.56,48.53,48.55,514400.0,35.8848,35.8922,35.87,35.8848,514400.0
2011-07-07 13:30:00,48.56,48.56,48.52,48.52,374200.0,35.8922,35.8922,35.8626,35.8626,374200.0
2011-07-07 13:40:00,48.52,48.58,48.52,48.52,1168100.0,35.8626,35.9069,35.8626,35.8626,1168100.0
2011-07-07 13:50:00,48.52,48.54,48.5,48.51,335200.0,35.8626,35.8774,35.8478,35.8552,335200.0
2011-07-07 14:00:00,48.51,48.53,48.51,48.52,274700.0,35.8552,35.87,35.8552,35.8626,274700.0
2011-07-07 14:10:00,48.52,48.58,48.52,48.58,773400.0,35.8626,35.9069,35.8626,35.9069,773400.0
2011-07-07 14:20:00,48.58,48.62,48.56,48.62,499400.0,35.9069,35.9365,35.8922,35.9365,499400.0
2011-07-07 14:30:00,48.61,48.63,48.59,48.6,569000.0,35.9291,35.9439,35.9143,35.9217,569000.0
2011-07-07 14:40:00,48.6,48.61,48.58,48.58,424500.0,35.9217,35.9291,35.9069,35.9069,424500.0
2011-07-07 14:50:00,48.59,48.59,48.56,48.56,634700.0,35.9143,35.9143,35.8922,35.8922,634700.0
2011-07-07 15:00:00,48.56,48.57,48.54,48.55,522600.0,35.8922,35.8995,35.8774,35.8848,522600.0
2011-07-07 15:10:00,48.56,48.59,48.55,48.59,357600.0,35.8922,35.9143,35.8848,35.9143,357600.0
2011-07-07 15:20:00,48.59,48.59,48.49,48.49,1146600.0,35.9143,35.9143,35.8404,35.8404,1146600.0
2011-07-07 15:30:00,48.49,48.51,48.45,48.5,1030600.0,35.8404,35.8552,35.8108,35.8478,1030600.0
2011-07-07 15:40:00,48.5,48.52,48.48,48.48,1176700.0,35.8478,35.8626,35.833,35.833,1176700.0
2011-07-07 15:50:00,48.48,48.49,48.45,48.48,3489100.0,35.833,35.8404,35.8108,35.833,3489100.0
2011-07-08 09:30:00,47.93,48.01,47.89,47.93,2972400.0,35.4265,35.4856,35.3969,35.4265,2972400.0
2011-07-08 09:40:00,47.92,47.98,47.84,47.84,1444800.0,35.4191,35.4635,35.36,35.36,1444800.0
2011-07-08 09:50:00,47.84,47.95,47.83,47.87,1822400.0,35.36,35.4413,35.3526,35.3822,1822400.0
2011-07-08 10:00:00,47.87,47.87,47.74,47.78,2500200.0,35.3822,35.3822,35.2861,35.3156,2500200.0
2011-07-08 10:10:00,47.78,47.82,47.69,47.7,2073500.0,35.3156,35.3452,35.2491,35.2565,2073500.0
2011-07-08 10:20:00,47.7,47.71,47.59,47.7,3705600.0,35.2565,35.2639,35.1752,35.2565,3705600.0
2011-07-08 10:30:00,47.7,47.7,47.59,47.66,2868100.0,35.2565,35.2565,35.1752,35.2269,2868100.0
2011-07-08 10:40:00,47.66,47.73,47.6,47.62,1483100.0,35.2269,35.2787,35.1826,35.1974,1483100.0
2011-07-08 10:50:00,47.62,47.62,47.57,47.59,1867800.0,35.1974,35.1974,35.1604,35.1752,1867800.0
2011-07-08 11:00:00,47.58,47.6,47.49,47.53,1820000.0,35.1678,35.1826,35.1013,35.1308,1820000.0
2011-07-08 11:10:00,47.53,47.54,47.45,47.51,1904900.0,35.1308,35.1382,35.0717,35.1161,1904900.0
2011-07-08 11:20:00,47.52,47.6,47.49,47.57,1146200.0,35.1235,35.1826,35.1013,35.1604,1146200.0
2011-07-08 11:30:00,47.57,47.68,47.54,47.68,1186200.0,35.1604,35.2417,35.1382,35.2417,1186200.0
2011-07-08 11:40:00,47.68,47.7,47.65,47.68,460100.0,35.2417,35.2565,35.2195,35.2417,460100.0
2011-07-08 11:50:00,47.68,47.72,47.66,47.68,329300.0,35.2417,35.2713,35.2269,35.2417,329300.0
2011-07-08 12:00:00,47.67,47.7,47.64,47.67,455800.0,35.2343,35.2565,35.2122,35.2343,455800.0
2011-07-08 12:10:00,47.67,47.68,47.63,47.65,377300.0,35.2343,35.2417,35.2048,35.2195,377300.0
2011-07-08 12:20:00,47.64,47.67,47.63,47.64,325600.0,35.2122,35.2343,35.2048,35.2122,325600.0
2011-07-08 12:30:00,47.64,47.68,47.64,47.68,226700.0,35.2122,35.2417,35.2122,35.2417,226700.0
2011-07-08 12:40:00,47.68,47.73,47.67,47.71,309500.0,35.2417,35.2787,35.2343,35.2639,309500.0
2011-07-08 12:50:00,47.71,47.71,47.67,47.7,257900.0,35.2639,35.2639,35.2343,35.2565,257900.0
2011-07-08 13:00:00,47.7,47.74,47.68,47.72,463500.0,35.2565,35.2861,35.2417,35.2713,463500.0
2011-07-08 13:10:00,47.73,47.73,47.67,47.69,521300.0,35.2787,35.2787,35.2343,35.2491,521300.0
2011-07-08 13:20:00,47.69,47.72,47.67,47.72,644300.0,35.2491,35.2713,35.2343,35.2713,644300.0
2011-07-08 13:30:00,47.72,47.81,47.72,47.8,892800.0,35.2713,35.3378,35.2713,35.3304,892800.0
2011-07-08 13:40:00,47.8,47.83,47.75,47.75,840000.0,35.3304,35.3526,35.2935,35.2935,840000.0
2011-07-08 13:50:00,47.75,47.79,47.73,47.75,938300.0,35.2935,35.323,35.2787,35.2935,938300.0
2011-07-08 14:00:00,47.75,47.8,47.73,47.79,370000.0,35.2935,35.3304,35.2787,35.323,370000.0
2011-07-08 14:10:00,47.79,47.8,47.73,47.75,429600.0,35.323,35.3304,35.2787,35.2935,429600.0
2011-07-08 14:20:00,47.75,47.77,47.73,47.76,674400.0,35.2935,35.3082,35.2787,35.3008,674400.0
2011-07-08 14:30:00,47.76,47.8,47.73,47.75,686600.0,35.3008,35.3304,35.2787,35.2935,686600.0
2011-07-08 14:40:00,47.74,47.77,47.73,47.75,513100.0,35.2861,35.3082,35.2787,35.2935,513100.0
2011-07-08 14:50:00,47.75,47.77,47.74,47.75,421900.0,35.2935,35.3082,35.2861,35.2935,421900.0
2011-07-08 15:00:00,47.76,47.83,47.75,47.8,665700.0,35.3008,35.3526,35.2935,35.3304,665700.0
2011-07-08 15:10:00,47.8,47.8,47.72,47.72,885600.0,35.3304,35.3304,35.2713,35.2713,885600.0
2011-07-08 15:20:00,47.72,47.75,47.71,47.73,833800.0,35.2713,35.2935,35.2639,35.2787,833800.0
2011-07-08 15:30:00,47.73,47.89,47.73,47.87,1360100.0,35.2787,35.3969,35.2787,35.3822,1360100.0
2011-07-08 15:40:00,47.87,47.96,47.86,47.96,2158400.0,35.3822,35.4487,35.3748,35.4487,2158400.0
2011-07-08 15:50:00,47.96,48.0,47.91,47.92,3013800.0,35.4487,35.4782,35.4117,35.4191,3013800.0
2011-07-11 09:30:00,47.1,47.18,47.07,47.14,2453400.0,34.813,34.8722,34.7908,34.8426,2453400.0
2011-07-11 09:40:00,47.14,47.15,46.98,47.01,2929700.0,34.8426,34.85,34.7243,34.7465,2929700.0
2011-07-11 09:50:00,47.01,47.16,46.98,47.05,2628600.0,34.7465,34.8574,34.7243,34.7761,2628600.0
2011-07-11 10:00:00,47.05,47.08,46.85,46.87,2383500.0,34.7761,34.7982,34.6282,34.643,2383500.0
2011-07-11 10:10:00,46.86,46.87,46.74,46.75,2063300.0,34.6356,34.643,34.5469,34.5543,2063300.0
2011-07-11 10:20:00,46.75,46.78,46.71,46.77,2305900.0,34.5543,34.5765,34.5248,34.5691,2305900.0
2011-07-11 10:30:00,46.76,46.78,46.71,46.76,888600.0,34.5617,34.5765,34.5248,34.5617,888600.0
2011-07-11 10:40:00,46.75,46.8,46.74,46.79,1102100.0,34.5543,34.5913,34.5469,34.5839,1102100.0
2011-07-11 10:50:00,46.78,46.81,46.69,46.7,912300.0,34.5765,34.5987,34.51,34.5174,912300.0
2011-07-11 11:00:00,46.7,46.76,46.63,46.76,1175100.0,34.5174,34.5617,34.4656,34.5617,1175100.0
2011-07-11 11:10:00,46.76,46.84,46.75,46.83,1199600.0,34.5617,34.6208,34.5543,34.6135,1199600.0
2011-07-11 11:20:00,46.83,46.88,46.82,46.85,1063000.0,34.6135,34.6504,34.6061,34.6282,1063000.0
2011-07-11 11:30:00,46.84,46.86,46.8,46.82,936500.0,34.6208,34.6356,34.5913,34.6061,936500.0
2011-07-11 11:40:00,46.81,46.85,46.8,46.81,586900.0,34.5987,34.6282,34.5913,34.5987,586900.0
2011-07-11 11:50:00,46.81,46.84,46.79,46.81,560200.0,34.5987,34.6208,34.5839,34.5987,560200.0
2011-07-11 12:00:00,46.8,46.8,46.76,46.76,979600.0,34.5913,34.5913,34.5617,34.5617,979600.0
2011-07-11 12:10:00,46.77,46.77,46.71,46.73,1574200.0,34.5691,34.5691,34.5248,34.5395,1574200.0
2011-07-11 12:20:00,46.73,46.75,46.69,46.73,1231000.0,34.5395,34.5543,34.51,34.5395,1231000.0
2011-07-11 12:30:00,46.74,46.75,46.67,46.69,746700.0,34.5469,34.5543,34.4952,34.51,746700.0
2011-07-11 12:40:00,46.68,46.71,46.65,46.66,420800.0,34.5026,34.5248,34.4804,34.4878,420800.0
2011-07-11 12:50:00,46.66,46.68,46.65,46.68,289700.0,34.4878,34.5026,34.4804,34.5026,289700.0
2011-07-11 13:00:00,46.68,46.7,46.66,46.68,407600.0,34.5026,34.5174,34.4878,34.5026,407600.0
2011-07-11 13:10:00,46.68,46.68,46.59,46.61,724000.0,34.5026,34.5026,34.4361,34.4508,724000.0
2011-07-11 13:20:00,46.61,46.63,46.59,46.59,830100.0,34.4508,34.4656,34.4361,34.4361,830100.0
2011-07-11 13:30:00,46.6,46.63,46.59,46.61,788200.0,34.4435,34.4656,34.4361,34.4508,788200.0
2011-07-11 13:40:00,46.61,46.67,46.6,46.67,600900.0,34.4508,34.4952,34.4435,34.4952,600900.0
2011-07-11 13:50:00,46.67,46.68,46.64,46.66,319400.0,34.4952,34.5026,34.473,34.4878,319400.0
2011-07-11 14:00:00,46.66,46.7,46.66,46.69,370100.0,34.4878,34.5174,34.4878,34.51,370100.0
2011-07-11 14:10:00,46.69,46.7,46.62,46.63,416300.0,34.51,34.5174,34.4582,34.4656,416300.0
2011-07-11 14:20:00,46.63,46.67,46.63,46.64,255100.0,34.4656,34.4952,34.4656,34.473,255100.0
2011-07-11 14:30:00,46.64,46.69,46.59,46.68,600400.0,34.473,34.51,34.4361,34.5026,600400.0
2011-07-11 14:40:00,46.68,46.68,46.62,46.62,282300.0,34.5026,34.5026,34.4582,34.4582,282300.0
2011-07-11 14:50:00,46.62,46.63,46.59,46.62,635700.0,34.4582,34.4656,34.4361,34.4582,635700.0
2011-07-11 15:00:00,46.62,46.66,46.57,46.57,851000.0,34.4582,34.4878,34.4213,34.4213,851000.0
2011-07-11 15:10:00,46.57,46.62,46.55,46.6,994500.0,34.4213,34.4582,34.4065,34.4435,994500.0
2011-07-11 15:20:00,46.59,46.69,46.59,46.68,1223200.0,34.4361,34.51,34.4361,34.5026,1223200.0
2011-07-11 15:30:00,46.69,46.7,46.6,46.62,1576400.0,34.51,34.5174,34.4435,34.4582,1576400.0
2011-07-11 15:40:00,46.62,46.65,46.54,46.56,2280500.0,34.4582,34.4804,34.3991,34.4139,2280500.0
2011-07-11 15:50:00,46.55,46.61,46.52,46.61,6546700.0,34.4065,34.4508,34.3843,34.4508,6546700.0
2011-07-12 09:30:00,46.25,46.33,46.21,46.32,3135100.0,34.1848,34.2439,34.1552,34.2365,3135100.0
2011-07-12 09:40:00,46.3,46.41,46.29,46.33,2801900.0,34.2217,34.303,34.2143,34.2439,2801900.0
2011-07-12 09:50:00,46.31,46.38,46.26,46.37,1269700.0,34.2291,34.2808,34.1922,34.2735,1269700.0
2011-07-12 10:00:00,46.37,46.45,46.34,46.4,2166600.0,34.2735,34.3326,34.2513,34.2956,2166600.0
2011-07-12 10:10:00,46.41,46.41,46.32,46.39,1082400.0,34.303,34.303,34.2365,34.2882,1082400.0
2011-07-12 10:20:00,46.39,46.45,46.31,46.38,1524900.0,34.2882,34.3326,34.2291,34.2808,1524900.0
2011-07-12 10:30:00,46.38,46.41,46.33,46.38,902000.0,34.2808,34.303,34.2439,34.2808,902000.0
2011-07-12 10:40:00,46.37,46.41,46.29,46.3,836600.0,34.2735,34.303,34.2143,34.2217,836600.0
2011-07-12 10:50:00,46.3,46.3,46.21,46.28,1160800.0,34.2217,34.2217,34.1552,34.2069,1160800.0
2011-07-12 11:00:00,46.28,46.36,46.25,46.29,672500.0,34.2069,34.2661,34.1848,34.2143,672500.0
2011-07-12 11:10:00,46.3,46.33,46.26,46.3,673700.0,34.2217,34.2439,34.1922,34.2217,673700.0
2011-07-12 11:20:00,46.3,46.42,46.29,46.39,788500.0,34.2217,34.3104,34.2143,34.2882,788500.0
2011-07-12 11:30:00,46.39,46.4,46.34,46.35,435000.0,34.2882,34.2956,34.2513,34.2587,435000.0
2011-07-12 11:40:00,46.35,46.44,46.35,46.4,681000.0,34.2587,34.3252,34.2587,34.2956,681000.0
2011-07-12 11:50:00,46.4,46.44,46.39,46.42,791500.0,34.2956,34.3252,34.2882,34.3104,791500.0
2011-07-12 12:00:00,46.43,46.45,46.36,46.44,407800.0,34.3178,34.3326,34.2661,34.3252,407800.0
2011-07-12 12:10:00,46.44,46.44,46.34,46.36,708000.0,34.3252,34.3252,34.2513,34.2661,708000.0
2011-07-12 12:20:00,46.36,46.38,46.3,46.31,291600.0,34.2661,34.2808,34.2217,34.2291,291600.0
2011-07-12 12:30:00,46.31,46.33,46.29,46.29,379800.0,34.2291,34.2439,34.2143,34.2143,379800.0
2011-07-12 12:40:00,46.29,46.34,46.27,46.3,530100.0,34.2143,34.2513,34.1995,34.2217,530100.0
2011-07-12 12:50:00,46.3,46.32,46.28,46.32,193900.0,34.2217,34.2365,34.2069,34.2365,193900.0
2011-07-12 13:00:00,46.31,46.38,46.29,46.38,310500.0,34.2291,34.2808,34.2143,34.2808,310500.0
2011-07-12 13:10:00,46.38,46.38,46.27,46.3,587600.0,34.2808,34.2808,34.1995,34.2217,587600.0
2011-07-12 13:20:00,46.29,46.33,46.24,46.24,645100.0,34.2143,34.2439,34.1774,34.1774,645100.0
2011-07-12 13:30:00,46.24,46.3,46.23,46.28,579000.0,34.1774,34.2217,34.17,34.2069,579000.0
2011-07-12 13:40:00,46.29,46.34,46.25,46.31,984000.0,34.2143,34.2513,34.1848,34.2291,984000.0
2011-07-12 13:50:00,46.31,46.31,46.27,46.28,613700.0,34.2291,34.2291,34.1995,34.2069,613700.0
2011-07-12 14:00:00,46.28,46.4,46.27,46.39,770500.0,34.2069,34.2956,34.1995,34.2882,770500.0
2011-07-12 14:10:00,46.39,46.58,46.39,46.54,1689900.0,34.2882,34.4287,34.2882,34.3991,1689900.0
2011-07-12 14:20:00,46.54,46.6,46.46,46.49,1225600.0,34.3991,34.4435,34.34,34.3622,1225600.0
2011-07-12 14:30:00,46.49,46.52,46.4,46.42,654400.0,34.3622,34.3843,34.2956,34.3104,654400.0
2011-07-12 14:40:00,46.42,46.45,46.38,46.45,809500.0,34.3104,34.3326,34.2808,34.3326,809500.0
2011-07-12 14:50:00,46.45,46.46,46.35,46.35,602100.0,34.3326,34.34,34.2587,34.2587,602100.0
2011-07-12 15:00:00,46.35,46.41,46.33,46.35,577400.0,34.2587,34.303,34.2439,34.2587,577400.0
2011-07-12 15:10:00,46.34,46.37,46.28,46.35,597000.0,34.2513,34.2735,34.2069,34.2587,597000.0
2011-07-12 15:20:00,46.35,46.36,46.22,46.25,982300.0,34.2587,34.2661,34.1626,34.1848,982300.0
2011-07-12 15:30:00,46.26,46.28,46.21,46.28,636900.0,34.1922,34.2069,34.1552,34.2069,636900.0
2011-07-12 15:40:00,46.28,46.28,46.09,46.09,1682900.0,34.2069,34.2069,34.0665,34.0665,1682900.0
2011-07-12 15:50:00,46.09,46.15,46.08,46.11,5831900.0,34.0665,34.1108,34.0591,34.0813,5831900.0
2011-07-13 09:30:00,46.52,46.65,46.52,46.53,1645400.0,34.3843,34.4804,34.3843,34.3917,1645400.0
2011-07-13 09:40:00,46.53,46.61,46.52,46.54,1083600.0,34.3917,34.4508,34.3843,34.3991,1083600.0
2011-07-13 09:50:00,46.54,46.54,46.43,46.46,3245400.0,34.3991,34.3991,34.3178,34.34,3245400.0
2011-07-13 10:00:00,46.45,46.83,46.45,46.75,3989600.0,34.3326,34.6135,34.3326,34.5543,3989600.0
2011-07-13 10:10:00,46.74,46.92,46.71,46.89,1709200.0,34.5469,34.68,34.5248,34.6578,1709200.0
2011-07-13 10:20:00,46.89,46.96,46.86,46.88,1771800.0,34.6578,34.7095,34.6356,34.6504,1771800.0
2011-07-13 10:30:00,46.89,47.19,46.89,47.15,3865200.0,34.6578,34.8795,34.6578,34.85,3865200.0
2011-07-13 10:40:00,47.15,47.17,47.06,47.11,1465100.0,34.85,34.8648,34.7835,34.8204,1465100.0
2011-07-13 10:50:00,47.11,47.16,47.1,47.15,1060300.0,34.8204,34.8574,34.813,34.85,1060300.0
2011-07-13 11:00:00,47.15,47.18,47.11,47.16,1350700.0,34.85,34.8722,34.8204,34.8574,1350700.0
2011-07-13 11:10:00,47.16,47.18,47.13,47.18,2305900.0,34.8574,34.8722,34.8352,34.8722,2305900.0
2011-07-13 11:20:00,47.17,47.22,47.14,47.21,925600.0,34.8648,34.9017,34.8426,34.8943,925600.0
2011-07-13 11:30:00,47.2,47.21,47.13,47.14,712400.0,34.8869,34.8943,34.8352,34.8426,712400.0
2011-07-13 11:40:00,47.13,47.17,47.09,47.14,2215000.0,34.8352,34.8648,34.8056,34.8426,2215000.0
2011-07-13 11:50:00,47.14,47.17,47.13,47.14,572500.0,34.8426,34.8648,34.8352,34.8426,572500.0
2011-07-13 12:00:00,47.14,47.16,47.11,47.16,286200.0,34.8426,34.8574,34.8204,34.8574,286200.0
2011-07-13 12:10:00,47.15,47.23,47.15,47.23,461200.0,34.85,34.9091,34.85,34.9091,461200.0
2011-07-13 12:20:00,47.23,47.27,47.22,47.26,526200.0,34.9091,34.9387,34.9017,34.9313,526200.0
2011-07-13 12:30:00,47.27,47.27,47.23,47.25,423700.0,34.9387,34.9387,34.9091,34.9239,423700.0
2011-07-13 12:40:00,47.24,47.25,47.19,47.24,593300.0,34.9165,34.9239,34.8795,34.9165,593300.0
2011-07-13 12:50:00,47.24,47.24,47.18,47.19,237900.0,34.9165,34.9165,34.8722,34.8795,237900.0
2011-07-13 13:00:00,47.19,47.2,47.12,47.13,578200.0,34.8795,34.8869,34.8278,34.8352,578200.0
2011-07-13 13:10:00,47.13,47.14,47.08,47.11,289300.0,34.8352,34.8426,34.7982,34.8204,289300.0
2011-07-13 13:20:00,47.11,47.13,47.09,47.11,225400.0,34.8204,34.8352,34.8056,34.8204,225400.0
2011-07-13 13:30:00,47.12,47.19,47.12,47.18,406400.0,34.8278,34.8795,34.8278,34.8722,406400.0
2011-07-13 13:40:00,47.19,47.19,47.13,47.14,416700.0,34.8795,34.8795,34.8352,34.8426,416700.0
2011-07-13 13:50:00,47.15,47.19,47.09,47.16,2418300.0,34.85,34.8795,34.8056,34.8574,2418300.0
2011-07-13 14:00:00,47.16,47.17,47.1,47.11,925100.0,34.8574,34.8648,34.813,34.8204,925100.0
2011-07-13 14:10:00,47.11,47.12,47.04,47.08,580600.0,34.8204,34.8278,34.7687,34.7982,580600.0
2011-07-13 14:20:00,47.08,47.08,46.96,47.0,543800.0,34.7982,34.7982,34.7095,34.7391,543800.0
2011-07-13 14:30:00,47.0,47.09,47.0,47.09,550800.0,34.7391,34.8056,34.7391,34.8056,550800.0
2011-07-13 14:40:00,47.09,47.09,46.99,47.01,844800.0,34.8056,34.8056,34.7317,34.7465,844800.0
2011-07-13 14:50:00,47.02,47.06,47.01,47.01,720900.0,34.7539,34.7835,34.7465,34.7465,720900.0
2011-07-13 15:00:00,47.02,47.06,46.93,46.95,942900.0,34.7539,34.7835,34.6874,34.7022,942900.0
2011-07-13 15:10:00,46.96,46.97,46.82,46.84,1537000.0,34.7095,34.7169,34.6061,34.6208,1537000.0
2011-07-13 15:20:00,46.83,46.88,46.8,46.86,1479500.0,34.6135,34.6504,34.5913,34.6356,1479500.0
2011-07-13 15:30:00,46.86,46.87,46.81,46.81,1177100.0,34.6356,34.643,34.5987,34.5987,1177100.0
2011-07-13 15:40:00,46.81,46.84,46.74,46.84,2254600.0,34.5987,34.6208,34.5469,34.6208,2254600.0
2011-07-13 15:50:00,46.84,46.94,46.82,46.87,4985000.0,34.6208,34.6948,34.6061,34.643,4985000.0
2011-07-14 09:30:00,47.12,47.15,46.87,46.92,2745500.0,34.8278,34.85,34.643,34.68,2745500.0
2011-07-14 09:40:00,46.92,47.04,46.9,47.03,1790500.0,34.68,34.7687,34.6652,34.7613,1790500.0
2011-07-14 09:50:00,47.03,47.17,47.03,47.11,1361600.0,34.7613,34.8648,34.7613,34.8204,1361600.0
2011-07-14 10:00:00,47.12,47.15,47.04,47.1,652700.0,34.8278,34.85,34.7687,34.813,652700.0
2011-07-14 10:10:00,47.1,47.11,46.99,47.0,1546700.0,34.813,34.8204,34.7317,34.7391,1546700.0
2011-07-14 10:20:00,47.01,47.07,46.99,47.03,918200.0,34.7465,34.7908,34.7317,34.7613,918200.0
2011-07-14 10:30:00,47.02,47.04,46.82,46.83,2031500.0,34.7539,34.7687,34.6061,34.6135,2031500.0
2011-07-14 10:40:00,46.83,46.86,46.74,46.76,1086200.0,34.6135,34.6356,34.5469,34.5617,1086200.0
2011-07-14 10:50:00,46.76,46.76,46.63,46.66,803600.0,34.5617,34.5617,34.4656,34.4878,803600.0
2011-07-14 11:00:00,46.67,46.8,46.66,46.8,645300.0,34.4952,34.5913,34.4878,34.5913,645300.0
2011-07-14 11:10:00,46.79,46.82,46.73,46.79,990500.0,34.5839,34.6061,34.5395,34.5839,990500.0
2011-07-14 11:20:00,46.79,46.8,46.73,46.76,1069100.0,34.5839,34.5913,34.5395,34.5617,1069100.0
2011-07-14 11:30:00,46.77,46.78,46.56,46.58,1280800.0,34.5691,34.5765,34.4139,34.4287,1280800.0
2011-07-14 11:40:00,46.58,46.7,46.58,46.69,787200.0,34.4287,34.5174,34.4287,34.51,787200.0
2011-07-14 11:50:00,46.69,46.69,46.61,46.63,1241700.0,34.51,34.51,34.4508,34.4656,1241700.0
2011-07-14 12:00:00,46.64,46.64,46.55,46.57,991000.0,34.473,34.473,34.4065,34.4213,991000.0
2011-07-14 12:10:00,46.57,46.57,46.44,46.45,1211100.0,34.4213,34.4213,34.3252,34.3326,1211100.0
2011-07-14 12:20:00,46.45,46.49,46.42,46.48,489300.0,34.3326,34.3622,34.3104,34.3548,489300.0
2011-07-14 12:30:00,46.48,46.58,46.48,46.57,629100.0,34.3548,34.4287,34.3548,34.4213,629100.0
2011-07-14 12:40:00,46.57,46.6,46.53,46.55,216200.0,34.4213,34.4435,34.3917,34.4065,216200.0
2011-07-14 12:50:00,46.55,46.55,46.44,46.47,465500.0,34.4065,34.4065,34.3252,34.3474,465500.0
2011-07-14 13:00:00,46.47,46.5,46.39,46.49,823600.0,34.3474,34.3695,34.2882,34.3622,823600.0
2011-07-14 13:10:00,46.49,46.5,46.34,46.35,1082000.0,34.3622,34.3695,34.2513,34.2587,1082000.0
2011-07-14 13:20:00,46.35,46.39,46.27,46.39,4014700.0,34.2587,34.2882,34.1995,34.2882,4014700.0
2011-07-14 13:30:00,46.38,46.58,46.36,46.41,1990900.0,34.2808,34.4287,34.2661,34.303,1990900.0
2011-07-14 13:40:00,46.41,46.46,46.34,46.39,720600.0,34.303,34.34,34.2513,34.2882,720600.0
2011-07-14 13:50:00,46.39,46.5,46.35,46.5,665900.0,34.2882,34.3695,34.2587,34.3695,665900.0
2011-07-14 14:00:00,46.5,46.57,46.41,46.49,1596500.0,34.3695,34.4213,34.303,34.3622,1596500.0
2011-07-14 14:10:00,46.5,46.62,46.5,46.56,1180200.0,34.3695,34.4582,34.3695,34.4139,1180200.0
2011-07-14 14:20:00,46.55,46.59,46.45,46.51,632600.0,34.4065,34.4361,34.3326,34.3769,632600.0
2011-07-14 14:30:00,46.5,46.55,46.44,46.46,322700.0,34.3695,34.4065,34.3252,34.34,322700.0
2011-07-14 14:40:00,46.46,46.5,46.42,46.42,443700.0,34.34,34.3695,34.3104,34.3104,443700.0
2011-07-14 14:50:00,46.42,46.44,46.34,46.41,2316300.0,34.3104,34.3252,34.2513,34.303,2316300.0
2011-07-14 15:00:00,46.41,46.46,46.3,46.32,799000.0,34.303,34.34,34.2217,34.2365,799000.0
2011-07-14 15:10:00,46.32,46.42,46.3,46.42,618800.0,34.2365,34.3104,34.2217,34.3104,618800.0
2011-07-14 15:20:00,46.42,46.49,46.38,46.41,889700.0,34.3104,34.3622,34.2808,34.303,889700.0
2011-07-14 15:30:00,46.41,46.53,46.39,46.51,971300.0,34.303,34.3917,34.2882,34.3769,971300.0
2011-07-14 15:40:00,46.52,46.52,46.39,46.41,1005300.0,34.3843,34.3843,34.2882,34.303,1005300.0
2011-07-14 15:50:00,46.4,46.41,46.28,46.37,5051800.0,34.2956,34.303,34.2069,34.2735,5051800.0
2011-07-15 09:30:00,46.82,46.84,46.74,46.74,1446800.0,34.6061,34.6208,34.5469,34.5469,1446800.0
2011-07-15 09:40:00,46.75,46.75,46.63,46.7,1177900.0,34.5543,34.5543,34.4656,34.5174,1177900.0
2011-07-15 09:50:00,46.69,46.72,46.52,46.58,3001800.0,34.51,34.5322,34.3843,34.4287,3001800.0
2011-07-15 10:00:00,46.57,46.71,46.55,46.57,2444700.0,34.4213,34.5248,34.4065,34.4213,2444700.0
2011-07-15 10:10:00,46.57,46.58,46.44,46.44,1066200.0,34.4213,34.4287,34.3252,34.3252,1066200.0
2011-07-15 10:20:00,46.44,46.44,46.36,46.44,1538100.0,34.3252,34.3252,34.2661,34.3252,1538100.0
2011-07-15 10:30:00,46.44,46.48,46.4,46.4,773100.0,34.3252,34.3548,34.2956,34.2956,773100.0
2011-07-15 10:40:00,46.4,46.59,46.4,46.5,782800.0,34.2956,34.4361,34.2956,34.3695,782800.0
2011-07-15 10:50:00,46.5,46.55,46.42,46.48,760500.0,34.3695,34.4065,34.3104,34.3548,760500.0
2011-07-15 11:00:00,46.48,46.56,46.46,46.53,1338300.0,34.3548,34.4139,34.34,34.3917,1338300.0
2011-07-15 11:10:00,46.53,46.63,46.51,46.57,453400.0,34.3917,34.4656,34.3769,34.4213,453400.0
2011-07-15 11:20:00,46.57,46.62,46.56,46.61,324600.0,34.4213,34.4582,34.4139,34.4508,324600.0
2011-07-15 11:30:00,46.61,46.62,46.55,46.58,215100.0,34.4508,34.4582,34.4065,34.4287,215100.0
2011-07-15 11:40:00,46.59,46.6,46.53,46.56,460200.0,34.4361,34.4435,34.3917,34.4139,460200.0
2011-07-15 11:50:00,46.57,46.61,46.55,46.56,242900.0,34.4213,34.4508,34.4065,34.4139,242900.0
2011-07-15 12:00:00,46.56,46.75,46.56,46.65,848700.0,34.4139,34.5543,34.4139,34.4804,848700.0
2011-07-15 12:10:00,46.65,46.7,46.59,46.6,374200.0,34.4804,34.5174,34.4361,34.4435,374200.0
2011-07-15 12:20:00,46.6,46.68,46.58,46.66,231700.0,34.4435,34.5026,34.4287,34.4878,231700.0
2011-07-15 12:30:00,46.67,46.7,46.58,46.59,278800.0,34.4952,34.5174,34.4287,34.4361,278800.0
2011-07-15 12:40:00,46.59,46.62,46.51,46.56,441700.0,34.4361,34.4582,34.3769,34.4139,441700.0
2011-07-15 12:50:00,46.56,46.61,46.55,46.57,150600.0,34.4139,34.4508,34.4065,34.4213,150600.0
2011-07-15 13:00:00,46.57,46.59,46.52,46.58,152200.0,34.4213,34.4361,34.3843,34.4287,152200.0
2011-07-15 13:10:00,46.57,46.59,46.54,46.55,157900.0,34.4213,34.4361,34.3991,34.4065,157900.0
2011-07-15 13:20:00,46.55,46.6,46.55,46.58,180300.0,34.4065,34.4435,34.4065,34.4287,180300.0
2011-07-15 13:30:00,46.57,46.61,46.56,46.59,187200.0,34.4213,34.4508,34.4139,34.4361,187200.0
2011-07-15 13:40:00,46.59,46.59,46.56,46.56,106800.0,34.4361,34.4361,34.4139,34.4139,106800.0
2011-07-15 13:50:00,46.56,46.6,46.49,46.51,530000.0,34.4139,34.4435,34.3622,34.3769,530000.0
2011-07-15 14:00:00,46.5,46.52,46.48,46.5,275200.0,34.3695,34.3843,34.3548,34.3695,275200.0
2011-07-15 14:10:00,46.5,46.54,46.46,46.53,614400.0,34.3695,34.3991,34.34,34.3917,614400.0
2011-07-15 14:20:00,46.53,46.53,46.45,46.46,294800.0,34.3917,34.3917,34.3326,34.34,294800.0
2011-07-15 14:30:00,46.45,46.51,46.43,46.5,382100.0,34.3326,34.3769,34.3178,34.3695,382100.0
2011-07-15 14:40:00,46.5,46.56,46.47,46.52,323100.0,34.3695,34.4139,34.3474,34.3843,323100.0
2011-07-15 14:50:00,46.53,46.55,46.47,46.49,309700.0,34.3917,34.4065,34.3474,34.3622,309700.0
2011-07-15 15:00:00,46.49,46.53,46.46,46.53,575000.0,34.3622,34.3917,34.34,34.3917,575000.0
2011-07-15 15:10:00,46.53,46.55,46.5,46.53,764000.0,34.3917,34.4065,34.3695,34.3917,764000.0
2011-07-15 15:20:00,46.53,46.63,46.53,46.62,857600.0,34.3917,34.4656,34.3917,34.4582,857600.0
2011-07-15 15:30:00,46.61,46.66,46.59,46.63,1016100.0,34.4508,34.4878,34.4361,34.4656,1016100.0
2011-07-15 15:40:00,46.63,46.67,46.62,46.65,2530400.0,34.4656,34.4952,34.4582,34.4804,2530400.0
2011-07-15 15:50:00,46.65,46.67,46.62,46.67,3030200.0,34.4804,34.4952,34.4582,34.4952,3030200.0
2011-07-18 09:30:00,46.23,46.25,46.13,46.23,1211300.0,34.17,34.1848,34.0961,34.17,1211300.0
2011-07-18 09:40:00,46.23,46.33,46.23,46.26,1612500.0,34.17,34.2439,34.17,34.1922,1612500.0
2011-07-18 09:50:00,46.27,46.28,46.16,46.22,1407000.0,34.1995,34.2069,34.1182,34.1626,1407000.0
2011-07-18 10:00:00,46.21,46.27,46.09,46.13,1479400.0,34.1552,34.1995,34.0665,34.0961,1479400.0
2011-07-18 10:10:00,46.12,46.13,46.0,46.05,1781200.0,34.0887,34.0961,34.0,34.0369,1781200.0
2011-07-18 10:20:00,46.06,46.15,46.01,46.09,2323800.0,34.0443,34.1108,34.0074,34.0665,2323800.0
2011-07-18 10:30:00,46.09,46.11,45.98,46.01,1784300.0,34.0665,34.0813,33.9852,34.0074,1784300.0
2011-07-18 10:40:00,46.01,46.07,45.95,45.96,1885200.0,34.0074,34.0517,33.963,33.9704,1885200.0
2011-07-18 10:50:00,45.97,46.03,45.94,46.01,1241500.0,33.9778,34.0222,33.9556,34.0074,1241500.0
2011-07-18 11:00:00,46.0,46.05,45.99,46.02,785600.0,34.0,34.0369,33.9926,34.0148,785600.0
2011-07-18 11:10:00,46.02,46.04,45.98,45.99,634400.0,34.0148,34.0295,33.9852,33.9926,634400.0
2011-07-18 11:20:00,46.0,46.07,45.98,46.02,659300.0,34.0,34.0517,33.9852,34.0148,659300.0
2011-07-18 11:30:00,46.02,46.04,45.88,45.92,893800.0,34.0148,34.0295,33.9113,33.9408,893800.0
2011-07-18 11:40:00,45.91,45.91,45.82,45.86,1799600.0,33.9335,33.9335,33.8669,33.8965,1799600.0
2011-07-18 11:50:00,45.86,45.87,45.8,45.82,1090200.0,33.8965,33.9039,33.8522,33.8669,1090200.0
2011-07-18 12:00:00,45.83,45.87,45.81,45.85,956500.0,33.8743,33.9039,33.8595,33.8891,956500.0
2011-07-18 12:10:00,45.85,45.91,45.85,45.89,890000.0,33.8891,33.9335,33.8891,33.9187,890000.0
2011-07-18 12:20:00,45.89,45.9,45.87,45.9,664700.0,33.9187,33.9261,33.9039,33.9261,664700.0
2011-07-18 12:30:00,45.9,45.94,45.87,45.93,985100.0,33.9261,33.9556,33.9039,33.9482,985100.0
2011-07-18 12:40:00,45.93,45.93,45.86,45.89,717100.0,33.9482,33.9482,33.8965,33.9187,717100.0
2011-07-18 12:50:00,45.89,45.96,45.89,45.96,364400.0,33.9187,33.9704,33.9187,33.9704,364400.0
2011-07-18 13:00:00,45.95,45.98,45.94,45.97,939800.0,33.963,33.9852,33.9556,33.9778,939800.0
2011-07-18 13:10:00,45.98,45.99,45.94,45.94,1039700.0,33.9852,33.9926,33.9556,33.9556,1039700.0
2011-07-18 13:20:00,45.94,45.98,45.93,45.96,490300.0,33.9556,33.9852,33.9482,33.9704,490300.0
2011-07-18 13:30:00,45.97,46.04,45.97,46.02,465900.0,33.9778,34.0295,33.9778,34.0148,465900.0
2011-07-18 13:40:00,46.03,46.04,46.0,46.03,351200.0,34.0222,34.0295,34.0,34.0222,351200.0
2011-07-18 13:50:00,46.03,46.1,46.0,46.09,510300.0,34.0222,34.0739,34.0,34.0665,510300.0
2011-07-18 14:00:00,46.09,46.1,46.01,46.07,371100.0,34.0665,34.0739,34.0074,34.0517,371100.0
2011-07-18 14:10:00,46.08,46.11,46.04,46.09,1936100.0,34.0591,34.0813,34.0295,34.0665,1936100.0
2011-07-18 14:20:00,46.09,46.11,46.06,46.06,700000.0,34.0665,34.0813,34.0443,34.0443,700000.0
2011-07-18 14:30:00,46.07,46.08,45.99,46.04,469100.0,34.0517,34.0591,33.9926,34.0295,469100.0
2011-07-18 14:40:00,46.03,46.07,46.02,46.06,257000.0,34.0222,34.0517,34.0148,34.0443,257000.0
2011-07-18 14:50:00,46.05,46.11,46.04,46.11,447000.0,34.0369,34.0813,34.0295,34.0813,447000.0
2011-07-18 15:00:00,46.11,46.17,46.1,46.12,569600.0,34.0813,34.1256,34.0739,34.0887,569600.0
2011-07-18 15:10:00,46.12,46.14,46.07,46.11,1250200.0,34.0887,34.1035,34.0517,34.0813,1250200.0
2011-07-18 15:20:00,46.11,46.13,46.04,46.09,665700.0,34.0813,34.0961,34.0295,34.0665,665700.0
2011-07-18 15:30:00,46.09,46.14,46.04,46.13,898600.0,34.0665,34.1035,34.0295,34.0961,898600.0
2011-07-18 15:40:00,46.13,46.14,46.05,46.07,1929800.0,34.0961,34.1035,34.0369,34.0517,1929800.0
2011-07-18 15:50:00,46.07,46.15,46.06,46.13,3563800.0,34.0517,34.1108,34.0443,34.0961,3563800.0
2011-07-19 09:30:00,46.5,46.73,46.49,46.72,2445200.0,34.3695,34.5395,34.3622,34.5322,2445200.0
2011-07-19 09:40:00,46.72,46.75,46.66,46.66,1213000.0,34.5322,34.5543,34.4878,34.4878,1213000.0
2011-07-19 09:50:00,46.66,46.69,46.62,46.63,679100.0,34.4878,34.51,34.4582,34.4656,679100.0
2011-07-19 10:00:00,46.63,46.72,46.62,46.71,1427700.0,34.4656,34.5322,34.4582,34.5248,1427700.0
2011-07-19 10:10:00,46.72,46.72,46.64,46.7,1015400.0,34.5322,34.5322,34.473,34.5174,1015400.0
2011-07-19 10:20:00,46.7,46.72,46.64,46.64,640900.0,34.5174,34.5322,34.473,34.473,640900.0
2011-07-19 10:30:00,46.65,46.67,46.59,46.59,684200.0,34.4804,34.4952,34.4361,34.4361,684200.0
2011-07-19 10:40:00,46.59,46.6,46.56,46.58,551200.0,34.4361,34.4435,34.4139,34.4287,551200.0
2011-07-19 10:50:00,46.59,46.64,46.56,46.57,982900.0,34.4361,34.473,34.4139,34.4213,982900.0
2011-07-19 11:00:00,46.57,46.59,46.53,46.55,430700.0,34.4213,34.4361,34.3917,34.4065,430700.0
2011-07-19 11:10:00,46.55,46.55,46.5,46.5,508000.0,34.4065,34.4065,34.3695,34.3695,508000.0
2011-07-19 11:20:00,46.5,46.53,46.49,46.51,899700.0,34.3695,34.3917,34.3622,34.3769,899700.0
2011-07-19 11:30:00,46.5,46.52,46.37,46.38,2066400.0,34.3695,34.3843,34.2735,34.2808,2066400.0
2011-07-19 11:40:00,46.37,46.43,46.36,46.43,828100.0,34.2735,34.3178,34.2661,34.3178,828100.0
2011-07-19 11:50:00,46.43,46.47,46.41,46.43,456100.0,34.3178,34.3474,34.303,34.3178,456100.0
2011-07-19 12:00:00,46.43,46.46,46.41,46.42,346100.0,34.3178,34.34,34.303,34.3104,346100.0
2011-07-19 12:10:00,46.42,46.49,46.42,46.47,437100.0,34.3104,34.3622,34.3104,34.3474,437100.0
2011-07-19 12:20:00,46.47,46.5,46.45,46.49,192200.0,34.3474,34.3695,34.3326,34.3622,192200.0
2011-07-19 12:30:00,46.49,46.58,46.49,46.54,484400.0,34.3622,34.4287,34.3622,34.3991,484400.0
2011-07-19 12:40:00,46.53,46.54,46.47,46.5,514300.0,34.3917,34.3991,34.3474,34.3695,514300.0
2011-07-19 12:50:00,46.5,46.54,46.5,46.52,194300.0,34.3695,34.3991,34.3695,34.3843,194300.0
2011-07-19 13:00:00,46.53,46.53,46.5,46.52,158000.0,34.3917,34.3917,34.3695,34.3843,158000.0
2011-07-19 13:10:00,46.52,46.56,46.49,46.56,375100.0,34.3843,34.4139,34.3622,34.4139,375100.0
2011-07-19 13:20:00,46.56,46.63,46.53,46.62,519400.0,34.4139,34.4656,34.3917,34.4582,519400.0
2011-07-19 13:30:00,46.62,46.73,46.6,46.69,1116100.0,34.4582,34.5395,34.4435,34.51,1116100.0
2011-07-19 13:40:00,46.7,46.81,46.65,46.74,1125500.0,34.5174,34.5987,34.4804,34.5469,1125500.0
2011-07-19 13:50:00,46.74,46.77,46.72,46.73,815700.0,34.5469,34.5691,34.5322,34.5395,815700.0
2011-07-19 14:00:00,46.73,46.74,46.67,46.7,468500.0,34.5395,34.5469,34.4952,34.5174,468500.0
2011-07-19 14:10:00,46.7,46.73,46.66,46.67,608800.0,34.5174,34.5395,34.4878,34.4952,608800.0
2011-07-19 14:20:00,46.67,46.69,46.64,46.68,343300.0,34.4952,34.51,34.473,34.5026,343300.0
2011-07-19 14:30:00,46.69,46.71,46.67,46.69,375500.0,34.51,34.5248,34.4952,34.51,375500.0
2011-07-19 14:40:00,46.69,46.78,46.68,46.76,1296200.0,34.51,34.5765,34.5026,34.5617,1296200.0
2011-07-19 14:50:00,46.75,46.79,46.75,46.78,690200.0,34.5543,34.5839,34.5543,34.5765,690200.0
2011-07-19 15:00:00,46.78,46.83,46.77,46.8,297500.0,34.5765,34.6135,34.5691,34.5913,297500.0
2011-07-19 15:10:00,46.81,46.84,46.78,46.79,761300.0,34.5987,34.6208,34.5765,34.5839,761300.0
2011-07-19 15:20:00,46.78,46.8,46.72,46.75,685200.0,34.5765,34.5913,34.5322,34.5543,685200.0
2011-07-19 15:30:00,46.74,46.77,46.71,46.76,2269800.0,34.5469,34.5691,34.5248,34.5617,2269800.0
2011-07-19 15:40:00,46.77,46.79,46.74,46.78,1142600.0,34.5691,34.5839,34.5469,34.5765,1142600.0
2011-07-19 15:50:00,46.77,46.8,46.75,46.79,3199300.0,34.5691,34.5913,34.5543,34.5839,3199300.0
2011-07-20 09:30:00,47.03,47.03,46.88,46.93,1624300.0,34.7613,34.7613,34.6504,34.6874,1624300.0
2011-07-20 09:40:00,46.94,46.94,46.84,46.89,1076300.0,34.6948,34.6948,34.6208,34.6578,1076300.0
2011-07-20 09:50:00,46.89,46.9,46.81,46.88,450500.0,34.6578,34.6652,34.5987,34.6504,450500.0
2011-07-20 10:00:00,46.88,47.01,46.83,46.97,1315400.0,34.6504,34.7465,34.6135,34.7169,1315400.0
2011-07-20 10:10:00,46.97,47.0,46.81,46.88,1338900.0,34.7169,34.7391,34.5987,34.6504,1338900.0
2011-07-20 10:20:00,46.89,46.93,46.85,46.91,669400.0,34.6578,34.6874,34.6282,34.6726,669400.0
2011-07-20 10:30:00,46.91,46.95,46.88,46.94,1690200.0,34.6726,34.7022,34.6504,34.6948,1690200.0
2011-07-20 10:40:00,46.94,46.99,46.92,46.94,656000.0,34.6948,34.7317,34.68,34.6948,656000.0
2011-07-20 10:50:00,46.95,46.98,46.92,46.98,616400.0,34.7022,34.7243,34.68,34.7243,616400.0
2011-07-20 11:00:00,46.98,47.06,46.97,47.05,924300.0,34.7243,34.7835,34.7169,34.7761,924300.0
2011-07-20 11:10:00,47.05,47.05,46.99,47.03,203800.0,34.7761,34.7761,34.7317,34.7613,203800.0
2011-07-20 11:20:00,47.02,47.04,46.97,46.99,686300.0,34.7539,34.7687,34.7169,34.7317,686300.0
2011-07-20 11:30:00,47.0,47.06,46.97,47.03,562800.0,34.7391,34.7835,34.7169,34.7613,562800.0
2011-07-20 11:40:00,47.02,47.06,46.91,46.93,737700.0,34.7539,34.7835,34.6726,34.6874,737700.0
2011-07-20 11:50:00,46.93,46.94,46.89,46.89,461500.0,34.6874,34.6948,34.6578,34.6578,461500.0
2011-07-20 12:00:00,46.9,46.95,46.9,46.92,217500.0,34.6652,34.7022,34.6652,34.68,217500.0
2011-07-20 12:10:00,46.92,46.94,46.89,46.91,298900.0,34.68,34.6948,34.6578,34.6726,298900.0
2011-07-20 12:20:00,46.9,46.92,46.87,46.91,237900.0,34.6652,34.68,34.643,34.6726,237900.0
2011-07-20 12:30:00,46.91,46.92,46.87,46.89,425800.0,34.6726,34.68,34.643,34.6578,425800.0
2011-07-20 12:40:00,46.89,46.9,46.85,46.89,543500.0,34.6578,34.6652,34.6282,34.6578,543500.0
2011-07-20 12:50:00,46.9,46.95,46.88,46.93,664200.0,34.6652,34.7022,34.6504,34.6874,664200.0
2011-07-20 13:00:00,46.93,46.96,46.91,46.93,679700.0,34.6874,34.7095,34.6726,34.6874,679700.0
2011-07-20 13:10:00,46.93,46.97,46.93,46.95,750000.0,34.6874,34.7169,34.6874,34.7022,750000.0
2011-07-20 13:20:00,46.95,46.98,46.95,46.97,274700.0,34.7022,34.7243,34.7022,34.7169,274700.0
2011-07-20 13:30:00,46.97,47.0,46.95,46.98,320700.0,34.7169,34.7391,34.7022,34.7243,320700.0
2011-07-20 13:40:00,46.98,47.04,46.96,47.03,384600.0,34.7243,34.7687,34.7095,34.7613,384600.0
2011-07-20 13:50:00,47.02,47.07,47.02,47.03,280200.0,34.7539,34.7908,34.7539,34.7613,280200.0
2011-07-20 14:00:00,47.03,47.05,46.99,47.03,559700.0,34.7613,34.7761,34.7317,34.7613,559700.0
2011-07-20 14:10:00,47.03,47.08,47.02,47.06,295800.0,34.7613,34.7982,34.7539,34.7835,295800.0
2011-07-20 14:20:00,47.06,47.09,47.06,47.09,214000.0,34.7835,34.8056,34.7835,34.8056,214000.0
2011-07-20 14:30:00,47.09,47.1,47.06,47.07,175200.0,34.8056,34.813,34.7835,34.7908,175200.0
2011-07-20 14:40:00,47.07,47.09,46.96,46.96,399200.0,34.7908,34.8056,34.7095,34.7095,399200.0
2011-07-20 14:50:00,46.97,47.01,46.96,47.0,255200.0,34.7169,34.7465,34.7095,34.7391,255200.0
2011-07-20 15:00:00,46.99,47.03,46.97,47.03,390100.0,34.7317,34.7613,34.7169,34.7613,390100.0
2011-07-20 15:10:00,47.03,47.04,47.0,47.0,1267800.0,34.7613,34.7687,34.7391,34.7391,1267800.0
2011-07-20 15:20:00,47.0,47.01,46.93,46.95,910300.0,34.7391,34.7465,34.6874,34.7022,910300.0
2011-07-20 15:30:00,46.95,47.0,46.93,46.99,742600.0,34.7022,34.7391,34.6874,34.7317,742600.0
2011-07-20 15:40:00,46.98,46.99,46.87,46.88,1309700.0,34.7243,34.7317,34.643,34.6504,1309700.0
2011-07-20 15:50:00,46.88,46.92,46.85,46.9,2183900.0,34.6504,34.68,34.6282,34.6652,2183900.0
2011-07-21 09:30:00,47.17,47.2,47.03,47.1,1695800.0,34.8648,34.8869,34.7613,34.813,1695800.0
2011-07-21 09:40:00,47.1,47.31,47.07,47.27,2774700.0,34.813,34.9682,34.7908,34.9387,2774700.0
2011-07-21 09:50:00,47.28,47.4,47.27,47.33,2381500.0,34.9461,35.0348,34.9387,34.983,2381500.0
2011-07-21 10:00:00,47.33,47.56,47.28,47.53,3027500.0,34.983,35.153,34.9461,35.1308,3027500.0
2011-07-21 10:10:00,47.53,47.55,47.47,47.5,1456500.0,35.1308,35.1456,35.0865,35.1087,1456500.0
2011-07-21 10:20:00,47.51,47.64,47.49,47.62,1281600.0,35.1161,35.2122,35.1013,35.1974,1281600.0
2011-07-21 10:30:00,47.63,47.66,47.54,47.56,1358800.0,35.2048,35.2269,35.1382,35.153,1358800.0
2011-07-21 10:40:00,47.56,47.58,47.51,47.53,739300.0,35.153,35.1678,35.1161,35.1308,739300.0
2011-07-21 10:50:00,47.53,47.58,47.5,47.51,444800.0,35.1308,35.1678,35.1087,35.1161,444800.0
2011-07-21 11:00:00,47.51,47.56,47.5,47.52,507400.0,35.1161,35.153,35.1087,35.1235,507400.0
2011-07-21 11:10:00,47.51,47.59,47.51,47.55,554300.0,35.1161,35.1752,35.1161,35.1456,554300.0
2011-07-21 11:20:00,47.54,47.55,47.45,47.47,735500.0,35.1382,35.1456,35.0717,35.0865,735500.0
2011-07-21 11:30:00,47.47,47.5,47.44,47.48,255700.0,35.0865,35.1087,35.0643,35.0939,255700.0
2011-07-21 11:40:00,47.47,47.48,47.4,47.41,528000.0,35.0865,35.0939,35.0348,35.0422,528000.0
2011-07-21 11:50:00,47.41,47.49,47.41,47.48,327500.0,35.0422,35.1013,35.0422,35.0939,327500.0
2011-07-21 12:00:00,47.49,47.54,47.48,47.53,378700.0,35.1013,35.1382,35.0939,35.1308,378700.0
2011-07-21 12:10:00,47.52,47.54,47.48,47.49,245000.0,35.1235,35.1382,35.0939,35.1013,245000.0
2011-07-21 12:20:00,47.48,47.52,47.46,47.52,283400.0,35.0939,35.1235,35.0791,35.1235,283400.0
2011-07-21 12:30:00,47.51,47.59,47.49,47.56,447500.0,35.1161,35.1752,35.1013,35.153,447500.0
2011-07-21 12:40:00,47.56,47.75,47.56,47.71,2012300.0,35.153,35.2935,35.153,35.2639,2012300.0
2011-07-21 12:50:00,47.71,47.71,47.58,47.67,2199500.0,35.2639,35.2639,35.1678,35.2343,2199500.0
2011-07-21 13:00:00,47.67,47.75,47.65,47.68,2144200.0,35.2343,35.2935,35.2195,35.2417,2144200.0
2011-07-21 13:10:00,47.68,47.73,47.67,47.71,472900.0,35.2417,35.2787,35.2343,35.2639,472900.0
2011-07-21 13:20:00,47.72,47.75,47.67,47.74,640200.0,35.2713,35.2935,35.2343,35.2861,640200.0
2011-07-21 13:30:00,47.74,47.77,47.69,47.71,784300.0,35.2861,35.3082,35.2491,35.2639,784300.0
2011-07-21 13:40:00,47.72,47.72,47.66,47.69,363500.0,35.2713,35.2713,35.2269,35.2491,363500.0
2011-07-21 13:50:00,47.68,47.73,47.65,47.72,917000.0,35.2417,35.2787,35.2195,35.2713,917000.0
2011-07-21 14:00:00,47.72,47.77,47.68,47.7,1101600.0,35.2713,35.3082,35.2417,35.2565,1101600.0
2011-07-21 14:10:00,47.7,47.7,47.63,47.63,700500.0,35.2565,35.2565,35.2048,35.2048,700500.0
2011-07-21 14:20:00,47.63,47.66,47.6,47.64,299200.0,35.2048,35.2269,35.1826,35.2122,299200.0
2011-07-21 14:30:00,47.64,47.68,47.59,47.67,555200.0,35.2122,35.2417,35.1752,35.2343,555200.0
2011-07-21 14:40:00,47.66,47.7,47.65,47.65,428300.0,35.2269,35.2565,35.2195,35.2195,428300.0
2011-07-21 14:50:00,47.65,47.72,47.64,47.7,526400.0,35.2195,35.2713,35.2122,35.2565,526400.0
2011-07-21 15:00:00,47.69,47.73,47.62,47.63,654900.0,35.2491,35.2787,35.1974,35.2048,654900.0
2011-07-21 15:10:00,47.63,47.73,47.62,47.72,835300.0,35.2048,35.2787,35.1974,35.2713,835300.0
2011-07-21 15:20:00,47.72,47.73,47.66,47.71,901800.0,35.2713,35.2787,35.2269,35.2639,901800.0
2011-07-21 15:30:00,47.71,47.71,47.62,47.64,789400.0,35.2639,35.2639,35.1974,35.2122,789400.0
2011-07-21 15:40:00,47.64,47.7,47.63,47.66,1044900.0,35.2122,35.2565,35.2048,35.2269,1044900.0
2011-07-21 15:50:00,47.66,47.71,47.65,47.67,4656100.0,35.2269,35.2639,35.2195,35.2343,4656100.0
2011-07-22 09:30:00,47.68,47.71,47.61,47.65,2641200.0,35.2417,35.2639,35.19,35.2195,2641200.0
2011-07-22 09:40:00,47.65,47.66,47.49,47.54,1535600.0,35.2195,35.2269,35.1013,35.1382,1535600.0
2011-07-22 09:50:00,47.54,47.54,47.44,47.47,1127000.0,35.1382,35.1382,35.0643,35.0865,1127000.0
2011-07-22 10:00:00,47.46,47.59,47.43,47.55,1200600.0,35.0791,35.1752,35.0569,35.1456,1200600.0
2011-07-22 10:10:00,47.54,47.61,47.52,47.56,1625600.0,35.1382,35.19,35.1235,35.153,1625600.0
2011-07-22 10:20:00,47.56,47.59,47.42,47.47,2421700.0,35.153,35.1752,35.0495,35.0865,2421700.0
2011-07-22 10:30:00,47.47,47.61,47.46,47.6,922400.0,35.0865,35.19,35.0791,35.1826,922400.0
2011-07-22 10:40:00,47.6,47.65,47.56,47.59,691700.0,35.1826,35.2195,35.153,35.1752,691700.0
2011-07-22 10:50:00,47.59,47.65,47.54,47.65,509400.0,35.1752,35.2195,35.1382,35.2195,509400.0
2011-07-22 11:00:00,47.65,47.69,47.64,47.65,431200.0,35.2195,35.2491,35.2122,35.2195,431200.0
2011-07-22 11:10:00,47.66,47.75,47.65,47.71,1239000.0,35.2269,35.2935,35.2195,35.2639,1239000.0
2011-07-22 11:20:00,47.71,47.72,47.66,47.69,579100.0,35.2639,35.2713,35.2269,35.2491,579100.0
2011-07-22 11:30:00,47.69,47.73,47.66,47.72,921800.0,35.2491,35.2787,35.2269,35.2713,921800.0
2011-07-22 11:40:00,47.72,47.75,47.68,47.71,730700.0,35.2713,35.2935,35.2417,35.2639,730700.0
2011-07-22 11:50:00,47.71,47.71,47.66,47.69,1626000.0,35.2639,35.2639,35.2269,35.2491,1626000.0
2011-07-22 12:00:00,47.68,47.73,47.64,47.72,366500.0,35.2417,35.2787,35.2122,35.2713,366500.0
2011-07-22 12:10:00,47.71,47.74,47.69,47.7,694100.0,35.2639,35.2861,35.2491,35.2565,694100.0
2011-07-22 12:20:00,47.7,47.71,47.67,47.68,348800.0,35.2565,35.2639,35.2343,35.2417,348800.0
2011-07-22 12:30:00,47.69,47.7,47.65,47.65,425400.0,35.2491,35.2565,35.2195,35.2195,425400.0
2011-07-22 12:40:00,47.65,47.7,47.65,47.7,187300.0,35.2195,35.2565,35.2195,35.2565,187300.0
2011-07-22 12:50:00,47.7,47.76,47.7,47.75,251200.0,35.2565,35.3008,35.2565,35.2935,251200.0
2011-07-22 13:00:00,47.75,47.76,47.72,47.74,151400.0,35.2935,35.3008,35.2713,35.2861,151400.0
2011-07-22 13:10:00,47.74,47.76,47.72,47.76,167600.0,35.2861,35.3008,35.2713,35.3008,167600.0
2011-07-22 13:20:00,47.75,47.76,47.72,47.74,219000.0,35.2935,35.3008,35.2713,35.2861,219000.0
2011-07-22 13:30:00,47.74,47.77,47.73,47.75,432600.0,35.2861,35.3082,35.2787,35.2935,432600.0
2011-07-22 13:40:00,47.75,47.76,47.72,47.74,203100.0,35.2935,35.3008,35.2713,35.2861,203100.0
2011-07-22 13:50:00,47.74,47.78,47.73,47.77,220600.0,35.2861,35.3156,35.2787,35.3082,220600.0
2011-07-22 14:00:00,47.77,47.78,47.73,47.77,531300.0,35.3082,35.3156,35.2787,35.3082,531300.0
2011-07-22 14:10:00,47.77,47.77,47.74,47.76,131500.0,35.3082,35.3082,35.2861,35.3008,131500.0
2011-07-22 14:20:00,47.77,47.78,47.74,47.75,262300.0,35.3082,35.3156,35.2861,35.2935,262300.0
2011-07-22 14:30:00,47.75,47.78,47.74,47.76,119400.0,35.2935,35.3156,35.2861,35.3008,119400.0
2011-07-22 14:40:00,47.76,47.77,47.69,47.69,1857400.0,35.3008,35.3082,35.2491,35.2491,1857400.0
2011-07-22 14:50:00,47.69,47.72,47.68,47.71,335300.0,35.2491,35.2713,35.2417,35.2639,335300.0
2011-07-22 15:00:00,47.72,47.73,47.68,47.7,475600.0,35.2713,35.2787,35.2417,35.2565,475600.0
2011-07-22 15:10:00,47.7,47.7,47.66,47.69,452500.0,35.2565,35.2565,35.2269,35.2491,452500.0
2011-07-22 15:20:00,47.69,47.69,47.63,47.64,191400.0,35.2491,35.2491,35.2048,35.2122,191400.0
2011-07-22 15:30:00,47.64,47.67,47.59,47.61,563200.0,35.2122,35.2343,35.1752,35.19,563200.0
2011-07-22 15:40:00,47.61,47.65,47.57,47.63,567500.0,35.19,35.2195,35.1604,35.2048,567500.0
2011-07-22 15:50:00,47.64,47.66,47.61,47.64,1430800.0,35.2122,35.2269,35.19,35.2122,1430800.0
2011-07-25 09:30:00,47.35,47.39,47.24,47.38,3710000.0,34.9978,35.0274,34.9165,35.02,3710000.0
2011-07-25 09:40:00,47.38,47.45,47.27,47.34,1902500.0,35.02,35.0717,34.9387,34.9904,1902500.0
2011-07-25 09:50:00,47.34,47.43,47.31,47.4,1237800.0,34.9904,35.0569,34.9682,35.0348,1237800.0
2011-07-25 10:00:00,47.39,47.52,47.39,47.52,1061900.0,35.0274,35.1235,35.0274,35.1235,1061900.0
2011-07-25 10:10:00,47.52,47.57,47.47,47.55,856700.0,35.1235,35.1604,35.0865,35.1456,856700.0
2011-07-25 10:20:00,47.56,47.63,47.55,47.56,1163500.0,35.153,35.2048,35.1456,35.153,1163500.0
2011-07-25 10:30:00,47.57,47.59,47.49,47.5,960800.0,35.1604,35.1752,35.1013,35.1087,960800.0
2011-07-25 10:40:00,47.5,47.62,47.49,47.56,1275900.0,35.1087,35.1974,35.1013,35.153,1275900.0
2011-07-25 10:50:00,47.56,47.56,47.46,47.55,923300.0,35.153,35.153,35.0791,35.1456,923300.0
2011-07-25 11:00:00,47.55,47.57,47.49,47.5,676500.0,35.1456,35.1604,35.1013,35.1087,676500.0
2011-07-25 11:10:00,47.5,47.56,47.49,47.54,436800.0,35.1087,35.153,35.1013,35.1382,436800.0
2011-07-25 11:20:00,47.55,47.62,47.52,47.6,611200.0,35.1456,35.1974,35.1235,35.1826,611200.0
2011-07-25 11:30:00,47.6,47.66,47.57,47.58,1233500.0,35.1826,35.2269,35.1604,35.1678,1233500.0
2011-07-25 11:40:00,47.59,47.6,47.56,47.57,346100.0,35.1752,35.1826,35.153,35.1604,346100.0
2011-07-25 11:50:00,47.57,47.58,47.53,47.55,424500.0,35.1604,35.1678,35.1308,35.1456,424500.0
2011-07-25 12:00:00,47.55,47.58,47.53,47.56,135500.0,35.1456,35.1678,35.1308,35.153,135500.0
2011-07-25 12:10:00,47.56,47.59,47.54,47.56,278600.0,35.153,35.1752,35.1382,35.153,278600.0
2011-07-25 12:20:00,47.56,47.6,47.55,47.58,727200.0,35.153,35.1826,35.1456,35.1678,727200.0
2011-07-25 12:30:00,47.58,47.62,47.58,47.6,353900.0,35.1678,35.1974,35.1678,35.1826,353900.0
2011-07-25 12:40:00,47.6,47.65,47.59,47.62,444700.0,35.1826,35.2195,35.1752,35.1974,444700.0
2011-07-25 12:50:00,47.63,47.65,47.62,47.63,309700.0,35.2048,35.2195,35.1974,35.2048,309700.0
2011-07-25 13:00:00,47.63,47.68,47.63,47.66,344700.0,35.2048,35.2417,35.2048,35.2269,344700.0
2011-07-25 13:10:00,47.66,47.68,47.63,47.68,480000.0,35.2269,35.2417,35.2048,35.2417,480000.0
2011-07-25 13:20:00,47.68,47.69,47.65,47.67,240400.0,35.2417,35.2491,35.2195,35.2343,240400.0
2011-07-25 13:30:00,47.68,47.7,47.66,47.66,611600.0,35.2417,35.2565,35.2269,35.2269,611600.0
2011-07-25 13:40:00,47.66,47.67,47.63,47.65,274500.0,35.2269,35.2343,35.2048,35.2195,274500.0
2011-07-25 13:50:00,47.65,47.67,47.64,47.65,199300.0,35.2195,35.2343,35.2122,35.2195,199300.0
2011-07-25 14:00:00,47.65,47.7,47.65,47.7,257600.0,35.2195,35.2565,35.2195,35.2565,257600.0
2011-07-25 14:10:00,47.7,47.71,47.69,47.7,231600.0,35.2565,35.2639,35.2491,35.2565,231600.0
2011-07-25 14:20:00,47.71,47.74,47.7,47.72,746000.0,35.2639,35.2861,35.2565,35.2713,746000.0
2011-07-25 14:30:00,47.72,47.73,47.66,47.66,411400.0,35.2713,35.2787,35.2269,35.2269,411400.0
2011-07-25 14:40:00,47.65,47.69,47.63,47.65,431600.0,35.2195,35.2491,35.2048,35.2195,431600.0
2011-07-25 14:50:00,47.66,47.68,47.63,47.65,473600.0,35.2269,35.2417,35.2048,35.2195,473600.0
2011-07-25 15:00:00,47.65,47.65,47.56,47.56,347900.0,35.2195,35.2195,35.153,35.153,347900.0
2011-07-25 15:10:00,47.56,47.62,47.54,47.6,562900.0,35.153,35.1974,35.1382,35.1826,562900.0
2011-07-25 15:20:00,47.61,47.61,47.55,47.59,404500.0,35.19,35.19,35.1456,35.1752,404500.0
2011-07-25 15:30:00,47.59,47.64,47.55,47.62,480400.0,35.1752,35.2122,35.1456,35.1974,480400.0
2011-07-25 15:40:00,47.62,47.63,47.53,47.53,780500.0,35.1974,35.2048,35.1308,35.1308,780500.0
2011-07-25 15:50:00,47.53,47.56,47.49,47.55,2371900.0,35.1308,35.153,35.1013,35.1456,2371900.0
2011-07-26 09:30:00,47.84,47.85,47.7,47.73,2194300.0,35.36,35.3674,35.2565,35.2787,2194300.0
2011-07-26 09:40:00,47.73,47.78,47.61,47.67,1046800.0,35.2787,35.3156,35.19,35.2343,1046800.0
2011-07-26 09:50:00,47.66,47.67,47.55,47.64,1157200.0,35.2269,35.2343,35.1456,35.2122,1157200.0
2011-07-26 10:00:00,47.64,47.71,47.58,47.61,1120100.0,35.2122,35.2639,35.1678,35.19,1120100.0
2011-07-26 10:10:00,47.61,47.71,47.6,47.62,1022000.0,35.19,35.2639,35.1826,35.1974,1022000.0
2011-07-26 10:20:00,47.62,47.69,47.62,47.64,764100.0,35.1974,35.2491,35.1974,35.2122,764100.0
2011-07-26 10:30:00,47.64,47.69,47.6,47.66,695800.0,35.2122,35.2491,35.1826,35.2269,695800.0
2011-07-26 10:40:00,47.66,47.77,47.66,47.73,833300.0,35.2269,35.3082,35.2269,35.2787,833300.0
2011-07-26 10:50:00,47.73,47.77,47.69,47.72,420500.0,35.2787,35.3082,35.2491,35.2713,420500.0
2011-07-26 11:00:00,47.72,47.81,47.72,47.8,687800.0,35.2713,35.3378,35.2713,35.3304,687800.0
2011-07-26 11:10:00,47.8,47.85,47.77,47.78,2583700.0,35.3304,35.3674,35.3082,35.3156,2583700.0
2011-07-26 11:20:00,47.79,47.82,47.77,47.79,673100.0,35.323,35.3452,35.3082,35.323,673100.0
2011-07-26 11:30:00,47.78,47.79,47.71,47.73,577500.0,35.3156,35.323,35.2639,35.2787,577500.0
2011-07-26 11:40:00,47.73,47.75,47.7,47.72,334300.0,35.2787,35.2935,35.2565,35.2713,334300.0
2011-07-26 11:50:00,47.72,47.73,47.69,47.72,219500.0,35.2713,35.2787,35.2491,35.2713,219500.0
2011-07-26 12:00:00,47.72,47.74,47.7,47.72,274100.0,35.2713,35.2861,35.2565,35.2713,274100.0
2011-07-26 12:10:00,47.73,47.81,47.72,47.78,405900.0,35.2787,35.3378,35.2713,35.3156,405900.0
2011-07-26 12:20:00,47.79,47.81,47.78,47.8,148200.0,35.323,35.3378,35.3156,35.3304,148200.0
2011-07-26 12:30:00,47.8,47.83,47.78,47.83,276300.0,35.3304,35.3526,35.3156,35.3526,276300.0
2011-07-26 12:40:00,47.83,47.84,47.76,47.76,250100.0,35.3526,35.36,35.3008,35.3008,250100.0
2011-07-26 12:50:00,47.76,47.8,47.75,47.8,277500.0,35.3008,35.3304,35.2935,35.3304,277500.0
2011-07-26 13:00:00,47.8,47.84,47.79,47.8,589200.0,35.3304,35.36,35.323,35.3304,589200.0
2011-07-26 13:10:00,47.8,47.81,47.77,47.79,298800.0,35.3304,35.3378,35.3082,35.323,298800.0
2011-07-26 13:20:00,47.79,47.8,47.75,47.78,372500.0,35.323,35.3304,35.2935,35.3156,372500.0
2011-07-26 13:30:00,47.78,47.79,47.77,47.79,212300.0,35.3156,35.323,35.3082,35.323,212300.0
2011-07-26 13:40:00,47.79,47.82,47.78,47.82,173400.0,35.323,35.3452,35.3156,35.3452,173400.0
2011-07-26 13:50:00,47.82,47.85,47.81,47.82,554000.0,35.3452,35.3674,35.3378,35.3452,554000.0
2011-07-26 14:00:00,47.82,47.91,47.8,47.9,434100.0,35.3452,35.4117,35.3304,35.4043,434100.0
2011-07-26 14:10:00,47.91,47.98,47.89,47.95,432300.0,35.4117,35.4635,35.3969,35.4413,432300.0
2011-07-26 14:20:00,47.95,47.97,47.9,47.91,405400.0,35.4413,35.4561,35.4043,35.4117,405400.0
2011-07-26 14:30:00,47.91,47.94,47.87,47.88,430600.0,35.4117,35.4339,35.3822,35.3895,430600.0
2011-07-26 14:40:00,47.89,47.89,47.83,47.85,592900.0,35.3969,35.3969,35.3526,35.3674,592900.0
2011-07-26 14:50:00,47.86,47.9,47.83,47.84,423800.0,35.3748,35.4043,35.3526,35.36,423800.0
2011-07-26 15:00:00,47.84,47.84,47.8,47.83,302700.0,35.36,35.36,35.3304,35.3526,302700.0
2011-07-26 15:10:00,47.83,47.87,47.8,47.83,372300.0,35.3526,35.3822,35.3304,35.3526,372300.0
2011-07-26 15:20:00,47.84,47.85,47.79,47.81,372800.0,35.36,35.3674,35.323,35.3378,372800.0
2011-07-26 15:30:00,47.82,47.83,47.76,47.77,536000.0,35.3452,35.3526,35.3008,35.3082,536000.0
2011-07-26 15:40:00,47.78,47.78,47.72,47.74,720000.0,35.3156,35.3156,35.2713,35.2861,720000.0
2011-07-26 15:50:00,47.73,47.73,47.67,47.71,2471700.0,35.2787,35.2787,35.2343,35.2639,2471700.0
2011-07-27 09:30:00,47.54,47.54,47.41,47.42,1944900.0,35.1382,35.1382,35.0422,35.0495,1944900.0
2011-07-27 09:40:00,47.41,47.41,47.32,47.36,1353100.0,35.0422,35.0422,34.9756,35.0052,1353100.0
2011-07-27 09:50:00,47.36,47.36,47.21,47.26,1064600.0,35.0052,35.0052,34.8943,34.9313,1064600.0
2011-07-27 10:00:00,47.25,47.3,47.14,47.14,1891500.0,34.9239,34.9608,34.8426,34.8426,1891500.0
2011-07-27 10:10:00,47.14,47.2,47.12,47.16,1641300.0,34.8426,34.8869,34.8278,34.8574,1641300.0
2011-07-27 10:20:00,47.15,47.19,47.0,47.04,2096200.0,34.85,34.8795,34.7391,34.7687,2096200.0
2011-07-27 10:30:00,47.03,47.11,46.99,47.07,2731600.0,34.7613,34.8204,34.7317,34.7908,2731600.0
2011-07-27 10:40:00,47.07,47.07,46.98,47.01,1878300.0,34.7908,34.7908,34.7243,34.7465,1878300.0
2011-07-27 10:50:00,47.01,47.15,47.0,47.09,955400.0,34.7465,34.85,34.7391,34.8056,955400.0
2011-07-27 11:00:00,47.09,47.11,46.99,47.07,1767700.0,34.8056,34.8204,34.7317,34.7908,1767700.0
2011-07-27 11:10:00,47.06,47.12,47.02,47.1,1241600.0,34.7835,34.8278,34.7539,34.813,1241600.0
2011-07-27 11:20:00,47.11,47.17,47.06,47.16,980600.0,34.8204,34.8648,34.7835,34.8574,980600.0
2011-07-27 11:30:00,47.16,47.2,47.09,47.1,1690600.0,34.8574,34.8869,34.8056,34.813,1690600.0
2011-07-27 11:40:00,47.1,47.13,47.06,47.08,1191800.0,34.813,34.8352,34.7835,34.7982,1191800.0
2011-07-27 11:50:00,47.08,47.09,46.97,47.0,1489300.0,34.7982,34.8056,34.7169,34.7391,1489300.0
2011-07-27 12:00:00,47.0,47.01,46.93,46.95,447700.0,34.7391,34.7465,34.6874,34.7022,447700.0
2011-07-27 12:10:00,46.94,47.03,46.94,47.01,620800.0,34.6948,34.7613,34.6948,34.7465,620800.0
2011-07-27 12:20:00,47.01,47.05,46.95,47.05,602600.0,34.7465,34.7761,34.7022,34.7761,602600.0
2011-07-27 12:30:00,47.05,47.08,47.0,47.04,531400.0,34.7761,34.7982,34.7391,34.7687,531400.0
2011-07-27 12:40:00,47.05,47.13,47.03,47.11,542900.0,34.7761,34.8352,34.7613,34.8204,542900.0
2011-07-27 12:50:00,47.11,47.14,47.08,47.08,658800.0,34.8204,34.8426,34.7982,34.7982,658800.0
2011-07-27 13:00:00,47.08,47.18,47.02,47.18,1419600.0,34.7982,34.8722,34.7539,34.8722,1419600.0
2011-07-27 13:10:00,47.18,47.19,47.05,47.11,693600.0,34.8722,34.8795,34.7761,34.8204,693600.0
2011-07-27 13:20:00,47.11,47.11,46.99,47.02,1016400.0,34.8204,34.8204,34.7317,34.7539,1016400.0
2011-07-27 13:30:00,47.02,47.04,46.98,47.0,969200.0,34.7539,34.7687,34.7243,34.7391,969200.0
2011-07-27 13:40:00,47.0,47.15,47.0,47.1,1249200.0,34.7391,34.85,34.7391,34.813,1249200.0
2011-07-27 13:50:00,47.1,47.12,47.07,47.09,412400.0,34.813,34.8278,34.7908,34.8056,412400.0
2011-07-27 14:00:00,47.09,47.1,47.01,47.05,507300.0,34.8056,34.813,34.7465,34.7761,507300.0
2011-07-27 14:10:00,47.05,47.06,47.02,47.03,357000.0,34.7761,34.7835,34.7539,34.7613,357000.0
2011-07-27 14:20:00,47.03,47.05,46.95,46.97,426700.0,34.7613,34.7761,34.7022,34.7169,426700.0
2011-07-27 14:30:00,46.96,46.97,46.84,46.9,1185000.0,34.7095,34.7169,34.6208,34.6652,1185000.0
2011-07-27 14:40:00,46.9,46.96,46.82,46.95,1172800.0,34.6652,34.7095,34.6061,34.7022,1172800.0
2011-07-27 14:50:00,46.95,46.97,46.89,46.96,893400.0,34.7022,34.7169,34.6578,34.7095,893400.0
2011-07-27 15:00:00,46.97,46.99,46.88,46.89,391800.0,34.7169,34.7317,34.6504,34.6578,391800.0
2011-07-27 15:10:00,46.9,46.9,46.83,46.86,1001200.0,34.6652,34.6652,34.6135,34.6356,1001200.0
2011-07-27 15:20:00,46.86,46.86,46.75,46.85,1583300.0,34.6356,34.6356,34.5543,34.6282,1583300.0
2011-07-27 15:30:00,46.86,46.95,46.85,46.92,789900.0,34.6356,34.7022,34.6282,34.68,789900.0
2011-07-27 15:40:00,46.92,46.94,46.83,46.83,1131000.0,34.68,34.6948,34.6135,34.6135,1131000.0
2011-07-27 15:50:00,46.84,46.97,46.79,46.87,5282000.0,34.6208,34.7169,34.5839,34.643,5282000.0
2011-07-28 09:30:00,47.12,47.2,46.97,46.98,3189900.0,34.8278,34.8869,34.7169,34.7243,3189900.0
2011-07-28 09:40:00,46.97,47.02,46.91,46.98,1147800.0,34.7169,34.7539,34.6726,34.7243,1147800.0
2011-07-28 09:50:00,46.98,47.08,46.96,47.07,1387700.0,34.7243,34.7982,34.7095,34.7908,1387700.0
2011-07-28 10:00:00,47.07,47.18,46.98,47.17,1263400.0,34.7908,34.8722,34.7243,34.8648,1263400.0
2011-07-28 10:10:00,47.18,47.27,47.16,47.25,1015900.0,34.8722,34.9387,34.8574,34.9239,1015900.0
2011-07-28 10:20:00,47.25,47.26,47.14,47.18,1203700.0,34.9239,34.9313,34.8426,34.8722,1203700.0
2011-07-28 10:30:00,47.18,47.22,47.1,47.15,1261300.0,34.8722,34.9017,34.813,34.85,1261300.0
2011-07-28 10:40:00,47.15,47.18,47.11,47.17,929600.0,34.85,34.8722,34.8204,34.8648,929600.0
2011-07-28 10:50:00,47.17,47.17,47.11,47.13,2552700.0,34.8648,34.8648,34.8204,34.8352,2552700.0
2011-07-28 11:00:00,47.13,47.2,47.1,47.18,997500.0,34.8352,34.8869,34.813,34.8722,997500.0
2011-07-28 11:10:00,47.18,47.18,47.13,47.16,1036600.0,34.8722,34.8722,34.8352,34.8574,1036600.0
2011-07-28 11:20:00,47.17,47.27,47.16,47.23,2915300.0,34.8648,34.9387,34.8574,34.9091,2915300.0
2011-07-28 11:30:00,47.23,47.24,47.19,47.22,976300.0,34.9091,34.9165,34.8795,34.9017,976300.0
2011-07-28 11:40:00,47.22,47.27,47.19,47.2,855500.0,34.9017,34.9387,34.8795,34.8869,855500.0
2011-07-28 11:50:00,47.19,47.25,47.17,47.24,1520600.0,34.8795,34.9239,34.8648,34.9165,1520600.0
2011-07-28 12:00:00,47.24,47.26,47.22,47.23,452000.0,34.9165,34.9313,34.9017,34.9091,452000.0
2011-07-28 12:10:00,47.23,47.23,47.09,47.09,523500.0,34.9091,34.9091,34.8056,34.8056,523500.0
2011-07-28 12:20:00,47.09,47.14,47.09,47.13,336200.0,34.8056,34.8426,34.8056,34.8352,336200.0
2011-07-28 12:30:00,47.13,47.19,47.12,47.16,874200.0,34.8352,34.8795,34.8278,34.8574,874200.0
2011-07-28 12:40:00,47.16,47.19,47.14,47.16,413400.0,34.8574,34.8795,34.8426,34.8574,413400.0
2011-07-28 12:50:00,47.16,47.2,47.12,47.2,358600.0,34.8574,34.8869,34.8278,34.8869,358600.0
2011-07-28 13:00:00,47.19,47.2,47.16,47.17,221500.0,34.8795,34.8869,34.8574,34.8648,221500.0
2011-07-28 13:10:00,47.16,47.23,47.15,47.16,243700.0,34.8574,34.9091,34.85,34.8574,243700.0
2011-07-28 13:20:00,47.16,47.18,47.13,47.16,236700.0,34.8574,34.8722,34.8352,34.8574,236700.0
2011-07-28 13:30:00,47.17,47.2,47.15,47.18,269800.0,34.8648,34.8869,34.85,34.8722,269800.0
2011-07-28 13:40:00,47.19,47.21,47.15,47.19,490200.0,34.8795,34.8943,34.85,34.8795,490200.0
2011-07-28 13:50:00,47.19,47.21,47.15,47.17,250000.0,34.8795,34.8943,34.85,34.8648,250000.0
2011-07-28 14:00:00,47.18,47.19,47.09,47.1,568200.0,34.8722,34.8795,34.8056,34.813,568200.0
2011-07-28 14:10:00,47.1,47.12,47.05,47.08,642900.0,34.813,34.8278,34.7761,34.7982,642900.0
2011-07-28 14:20:00,47.08,47.12,47.04,47.06,375300.0,34.7982,34.8278,34.7687,34.7835,375300.0
2011-07-28 14:30:00,47.06,47.07,47.01,47.01,335100.0,34.7835,34.7908,34.7465,34.7465,335100.0
2011-07-28 14:40:00,47.01,47.11,47.01,47.08,273400.0,34.7465,34.8204,34.7465,34.7982,273400.0
2011-07-28 14:50:00,47.09,47.15,47.07,47.09,397100.0,34.8056,34.85,34.7908,34.8056,397100.0
2011-07-28 15:00:00,47.09,47.09,47.01,47.02,626800.0,34.8056,34.8056,34.7465,34.7539,626800.0
2011-07-28 15:10:00,47.02,47.04,46.95,46.98,372000.0,34.7539,34.7687,34.7022,34.7243,372000.0
2011-07-28 15:20:00,46.97,46.97,46.85,46.87,851000.0,34.7169,34.7169,34.6282,34.643,851000.0
2011-07-28 15:30:00,46.87,46.91,46.82,46.87,974200.0,34.643,34.6726,34.6061,34.643,974200.0
2011-07-28 15:40:00,46.87,46.88,46.74,46.82,1837100.0,34.643,34.6504,34.5469,34.6061,1837100.0
2011-07-28 15:50:00,46.82,46.96,46.81,46.91,3363400.0,34.6061,34.7095,34.5987,34.6726,3363400.0
2011-07-29 09:30:00,46.54,46.64,46.45,46.52,3475300.0,34.3991,34.473,34.3326,34.3843,3475300.0
2011-07-29 09:40:00,46.52,46.59,46.42,46.58,2278000.0,34.3843,34.4361,34.3104,34.4287,2278000.0
2011-07-29 09:50:00,46.58,46.73,46.53,46.7,1445800.0,34.4287,34.5395,34.3917,34.5174,1445800.0
2011-07-29 10:00:00,46.69,46.79,46.61,46.75,1584600.0,34.51,34.5839,34.4508,34.5543,1584600.0
2011-07-29 10:10:00,46.74,46.77,46.66,46.71,1479300.0,34.5469,34.5691,34.4878,34.5248,1479300.0
2011-07-29 10:20:00,46.72,46.83,46.72,46.81,2560500.0,34.5322,34.6135,34.5322,34.5987,2560500.0
2011-07-29 10:30:00,46.82,46.91,46.79,46.86,1779500.0,34.6061,34.6726,34.5839,34.6356,1779500.0
2011-07-29 10:40:00,46.87,46.95,46.76,46.94,1530300.0,34.643,34.7022,34.5617,34.6948,1530300.0
2011-07-29 10:50:00,46.95,47.13,46.94,47.06,2188800.0,34.7022,34.8352,34.6948,34.7835,2188800.0
2011-07-29 11:00:00,47.07,47.2,47.02,47.19,1003900.0,34.7908,34.8869,34.7539,34.8795,1003900.0
2011-07-29 11:10:00,47.19,47.25,47.13,47.24,720700.0,34.8795,34.9239,34.8352,34.9165,720700.0
2011-07-29 11:20:00,47.24,47.24,47.09,47.1,599100.0,34.9165,34.9165,34.8056,34.813,599100.0
2011-07-29 11:30:00,47.1,47.14,47.05,47.05,864900.0,34.813,34.8426,34.7761,34.7761,864900.0
2011-07-29 11:40:00,47.05,47.13,47.01,47.03,855100.0,34.7761,34.8352,34.7465,34.7613,855100.0
2011-07-29 11:50:00,47.03,47.09,47.03,47.05,753100.0,34.7613,34.8056,34.7613,34.7761,753100.0
2011-07-29 12:00:00,47.05,47.09,46.97,47.05,809000.0,34.7761,34.8056,34.7169,34.7761,809000.0
2011-07-29 12:10:00,47.07,47.07,46.94,47.03,516700.0,34.7908,34.7908,34.6948,34.7613,516700.0
2011-07-29 12:20:00,47.02,47.05,46.98,46.99,813400.0,34.7539,34.7761,34.7243,34.7317,813400.0
2011-07-29 12:30:00,46.99,47.03,46.93,47.0,918200.0,34.7317,34.7613,34.6874,34.7391,918200.0
2011-07-29 12:40:00,47.0,47.03,46.96,46.96,256900.0,34.7391,34.7613,34.7095,34.7095,256900.0
2011-07-29 12:50:00,46.96,47.0,46.93,46.96,348600.0,34.7095,34.7391,34.6874,34.7095,348600.0
2011-07-29 13:00:00,46.95,47.03,46.93,47.02,332300.0,34.7022,34.7613,34.6874,34.7539,332300.0
2011-07-29 13:10:00,47.03,47.03,46.98,47.0,364700.0,34.7613,34.7613,34.7243,34.7391,364700.0
2011-07-29 13:20:00,47.0,47.06,47.0,47.04,462600.0,34.7391,34.7835,34.7391,34.7687,462600.0
2011-07-29 13:30:00,47.04,47.08,46.98,47.08,408200.0,34.7687,34.7982,34.7243,34.7982,408200.0
2011-07-29 13:40:00,47.08,47.12,47.08,47.12,739100.0,34.7982,34.8278,34.7982,34.8278,739100.0
2011-07-29 13:50:00,47.12,47.12,47.06,47.06,544000.0,34.8278,34.8278,34.7835,34.7835,544000.0
2011-07-29 14:00:00,47.07,47.14,47.01,47.11,668500.0,34.7908,34.8426,34.7465,34.8204,668500.0
2011-07-29 14:10:00,47.11,47.15,47.08,47.08,891200.0,34.8204,34.85,34.7982,34.7982,891200.0
2011-07-29 14:20:00,47.08,47.11,47.05,47.09,206500.0,34.7982,34.8204,34.7761,34.8056,206500.0
2011-07-29 14:30:00,47.09,47.15,47.04,47.15,533100.0,34.8056,34.85,34.7687,34.85,533100.0
2011-07-29 14:40:00,47.14,47.17,47.11,47.12,314300.0,34.8426,34.8648,34.8204,34.8278,314300.0
2011-07-29 14:50:00,47.12,47.19,47.11,47.11,335200.0,34.8278,34.8795,34.8204,34.8204,335200.0
2011-07-29 15:00:00,47.11,47.18,47.07,47.18,641300.0,34.8204,34.8722,34.7908,34.8722,641300.0
2011-07-29 15:10:00,47.18,47.2,47.12,47.15,673300.0,34.8722,34.8869,34.8278,34.85,673300.0
2011-07-29 15:20:00,47.15,47.16,47.07,47.11,402700.0,34.85,34.8574,34.7908,34.8204,402700.0
2011-07-29 15:30:00,47.11,47.11,47.04,47.09,820100.0,34.8204,34.8204,34.7687,34.8056,820100.0
2011-07-29 15:40:00,47.1,47.12,47.01,47.05,1368600.0,34.813,34.8278,34.7465,34.7761,1368600.0
2011-07-29 15:50:00,47.05,47.19,47.01,47.11,4441000.0,34.7761,34.8795,34.7465,34.8204,4441000.0
2011-08-01 09:30:00,47.67,47.69,47.43,47.51,3349400.0,35.2343,35.2491,35.0569,35.1161,3349400.0
2011-08-01 09:40:00,47.51,47.51,47.36,47.41,1507100.0,35.1161,35.1161,35.0052,35.0422,1507100.0
2011-08-01 09:50:00,47.4,47.41,47.27,47.31,1925300.0,35.0348,35.0422,34.9387,34.9682,1925300.0
2011-08-01 10:00:00,47.31,47.31,46.85,46.99,3052900.0,34.9682,34.9682,34.6282,34.7317,3052900.0
2011-08-01 10:10:00,46.99,47.03,46.88,47.01,1625200.0,34.7317,34.7613,34.6504,34.7465,1625200.0
2011-08-01 10:20:00,47.01,47.09,46.98,47.03,2417300.0,34.7465,34.8056,34.7243,34.7613,2417300.0
2011-08-01 10:30:00,47.03,47.09,46.99,47.08,1567100.0,34.7613,34.8056,34.7317,34.7982,1567100.0
2011-08-01 10:40:00,47.08,47.13,47.01,47.05,835700.0,34.7982,34.8352,34.7465,34.7761,835700.0
2011-08-01 10:50:00,47.06,47.09,46.93,46.94,1217400.0,34.7835,34.8056,34.6874,34.6948,1217400.0
2011-08-01 11:00:00,46.94,46.95,46.77,46.87,2099800.0,34.6948,34.7022,34.5691,34.643,2099800.0
2011-08-01 11:10:00,46.87,46.91,46.8,46.86,1059300.0,34.643,34.6726,34.5913,34.6356,1059300.0
2011-08-01 11:20:00,46.86,46.93,46.84,46.92,580100.0,34.6356,34.6874,34.6208,34.68,580100.0
2011-08-01 11:30:00,46.92,46.92,46.64,46.71,1285500.0,34.68,34.68,34.473,34.5248,1285500.0
2011-08-01 11:40:00,46.71,46.75,46.66,46.7,1284500.0,34.5248,34.5543,34.4878,34.5174,1284500.0
2011-08-01 11:50:00,46.7,46.73,46.64,46.65,606100.0,34.5174,34.5395,34.473,34.4804,606100.0
2011-08-01 12:00:00,46.65,46.75,46.64,46.72,947900.0,34.4804,34.5543,34.473,34.5322,947900.0
2011-08-01 12:10:00,46.71,46.75,46.64,46.69,819800.0,34.5248,34.5543,34.473,34.51,819800.0
2011-08-01 12:20:00,46.7,46.79,46.65,46.78,631100.0,34.5174,34.5839,34.4804,34.5765,631100.0
2011-08-01 12:30:00,46.78,46.83,46.75,46.81,451600.0,34.5765,34.6135,34.5543,34.5987,451600.0
2011-08-01 12:40:00,46.8,46.82,46.73,46.81,256800.0,34.5913,34.6061,34.5395,34.5987,256800.0
2011-08-01 12:50:00,46.81,46.86,46.79,46.83,236100.0,34.5987,34.6356,34.5839,34.6135,236100.0
2011-08-01 13:00:00,46.83,46.85,46.77,46.79,418200.0,34.6135,34.6282,34.5691,34.5839,418200.0
2011-08-01 13:10:00,46.78,46.86,46.77,46.86,617000.0,34.5765,34.6356,34.5691,34.6356,617000.0
2011-08-01 13:20:00,46.85,46.9,46.82,46.83,397500.0,34.6282,34.6652,34.6061,34.6135,397500.0
2011-08-01 13:30:00,46.83,46.9,46.83,46.89,241400.0,34.6135,34.6652,34.6135,34.6578,241400.0
2011-08-01 13:40:00,46.88,46.91,46.85,46.87,138700.0,34.6504,34.6726,34.6282,34.643,138700.0
2011-08-01 13:50:00,46.87,46.91,46.86,46.91,144600.0,34.643,34.6726,34.6356,34.6726,144600.0
2011-08-01 14:00:00,46.9,46.91,46.81,46.82,336200.0,34.6652,34.6726,34.5987,34.6061,336200.0
2011-08-01 14:10:00,46.81,46.84,46.78,46.83,606300.0,34.5987,34.6208,34.5765,34.6135,606300.0
2011-08-01 14:20:00,46.83,46.87,46.81,46.84,306800.0,34.6135,34.643,34.5987,34.6208,306800.0
2011-08-01 14:30:00,46.83,46.9,46.82,46.89,314900.0,34.6135,34.6652,34.6061,34.6578,314900.0
2011-08-01 14:40:00,46.89,46.97,46.87,46.94,365000.0,34.6578,34.7169,34.643,34.6948,365000.0
2011-08-01 14:50:00,46.94,47.01,46.9,46.99,414200.0,34.6948,34.7465,34.6652,34.7317,414200.0
2011-08-01 15:00:00,46.99,47.13,46.98,47.09,1780900.0,34.7317,34.8352,34.7243,34.8056,1780900.0
2011-08-01 15:10:00,47.08,47.11,46.98,47.05,849900.0,34.7982,34.8204,34.7243,34.7761,849900.0
2011-08-01 15:20:00,47.05,47.09,47.03,47.04,597200.0,34.7761,34.8056,34.7613,34.7687,597200.0
2011-08-01 15:30:00,47.04,47.08,46.92,47.08,1178000.0,34.7687,34.7982,34.68,34.7982,1178000.0
2011-08-01 15:40:00,47.08,47.12,47.04,47.08,1177300.0,34.7982,34.8278,34.7687,34.7982,1177300.0
2011-08-01 15:50:00,47.07,47.1,46.96,47.06,4476100.0,34.7908,34.813,34.7095,34.7835,4476100.0
2011-08-02 09:30:00,46.68,46.73,46.57,46.65,3128500.0,34.5026,34.5395,34.4213,34.4804,3128500.0
2011-08-02 09:40:00,46.66,46.72,46.61,46.67,2198000.0,34.4878,34.5322,34.4508,34.4952,2198000.0
2011-08-02 09:50:00,46.67,46.73,46.62,46.71,1155400.0,34.4952,34.5395,34.4582,34.5248,1155400.0
2011-08-02 10:00:00,46.71,46.76,46.6,46.62,1589900.0,34.5248,34.5617,34.4435,34.4582,1589900.0
2011-08-02 10:10:00,46.62,46.68,46.55,46.56,1221900.0,34.4582,34.5026,34.4065,34.4139,1221900.0
2011-08-02 10:20:00,46.55,46.58,46.48,46.52,1468500.0,34.4065,34.4287,34.3548,34.3843,1468500.0
2011-08-02 10:30:00,46.52,46.54,46.46,46.5,1539700.0,34.3843,34.3991,34.34,34.3695,1539700.0
2011-08-02 10:40:00,46.5,46.55,46.47,46.48,1457300.0,34.3695,34.4065,34.3474,34.3548,1457300.0
2011-08-02 10:50:00,46.47,46.48,46.34,46.36,1774600.0,34.3474,34.3548,34.2513,34.2661,1774600.0
2011-08-02 11:00:00,46.36,46.38,46.26,46.28,1328800.0,34.2661,34.2808,34.1922,34.2069,1328800.0
2011-08-02 11:10:00,46.27,46.28,46.17,46.21,2754900.0,34.1995,34.2069,34.1256,34.1552,2754900.0
2011-08-02 11:20:00,46.2,46.23,46.12,46.2,2503900.0,34.1478,34.17,34.0887,34.1478,2503900.0
2011-08-02 11:30:00,46.2,46.25,46.2,46.21,1432400.0,34.1478,34.1848,34.1478,34.1552,1432400.0
2011-08-02 11:40:00,46.21,46.23,46.16,46.23,842600.0,34.1552,34.17,34.1182,34.17,842600.0
2011-08-02 11:50:00,46.23,46.28,46.2,46.22,915800.0,34.17,34.2069,34.1478,34.1626,915800.0
2011-08-02 12:00:00,46.22,46.23,46.14,46.17,689800.0,34.1626,34.17,34.1035,34.1256,689800.0
2011-08-02 12:10:00,46.16,46.27,46.14,46.27,739900.0,34.1182,34.1995,34.1035,34.1995,739900.0
2011-08-02 12:20:00,46.27,46.31,46.23,46.24,467800.0,34.1995,34.2291,34.17,34.1774,467800.0
2011-08-02 12:30:00,46.25,46.26,46.13,46.15,738400.0,34.1848,34.1922,34.0961,34.1108,738400.0
2011-08-02 12:40:00,46.15,46.21,46.0,46.03,933700.0,34.1108,34.1552,34.0,34.0222,933700.0
2011-08-02 12:50:00,46.03,46.04,45.95,46.01,1703900.0,34.0222,34.0295,33.963,34.0074,1703900.0
2011-08-02 13:00:00,46.01,46.16,46.0,46.14,689500.0,34.0074,34.1182,34.0,34.1035,689500.0
2011-08-02 13:10:00,46.15,46.19,46.07,46.17,501700.0,34.1108,34.1404,34.0517,34.1256,501700.0
2011-08-02 13:20:00,46.17,46.21,46.14,46.16,556200.0,34.1256,34.1552,34.1035,34.1182,556200.0
2011-08-02 13:30:00,46.16,46.18,46.04,46.08,791300.0,34.1182,34.133,34.0295,34.0591,791300.0
2011-08-02 13:40:00,46.08,46.1,46.01,46.06,663700.0,34.0591,34.0739,34.0074,34.0443,663700.0
2011-08-02 13:50:00,46.07,46.07,45.89,45.92,1894300.0,34.0517,34.0517,33.9187,33.9408,1894300.0
2011-08-02 14:00:00,45.91,46.05,45.91,45.99,970700.0,33.9335,34.0369,33.9335,33.9926,970700.0
2011-08-02 14:10:00,45.99,46.12,45.98,46.11,685900.0,33.9926,34.0887,33.9852,34.0813,685900.0
2011-08-02 14:20:00,46.12,46.13,46.03,46.05,387000.0,34.0887,34.0961,34.0222,34.0369,387000.0
2011-08-02 14:30:00,46.05,46.05,45.97,45.97,849700.0,34.0369,34.0369,33.9778,33.9778,849700.0
2011-08-02 14:40:00,45.96,45.99,45.94,45.98,688900.0,33.9704,33.9926,33.9556,33.9852,688900.0
2011-08-02 14:50:00,45.98,46.09,45.98,46.07,714500.0,33.9852,34.0665,33.9852,34.0517,714500.0
2011-08-02 15:00:00,46.07,46.08,46.0,46.04,1131900.0,34.0517,34.0591,34.0,34.0295,1131900.0
2011-08-02 15:10:00,46.03,46.04,45.93,45.95,1180500.0,34.0222,34.0295,33.9482,33.963,1180500.0
2011-08-02 15:20:00,45.95,45.95,45.82,45.84,1950400.0,33.963,33.963,33.8669,33.8817,1950400.0
2011-08-02 15:30:00,45.84,45.88,45.82,45.82,2091100.0,33.8817,33.9113,33.8669,33.8669,2091100.0
2011-08-02 15:40:00,45.83,45.83,45.7,45.75,3990700.0,33.8743,33.8743,33.7782,33.8152,3990700.0
2011-08-02 15:50:00,45.76,45.76,45.59,45.61,11273700.0,33.8226,33.8226,33.6969,33.7117,11273700.0
2011-08-03 09:30:00,45.6,45.63,45.48,45.49,4079400.0,33.7043,33.7265,33.6156,33.623,4079400.0
2011-08-03 09:40:00,45.5,45.52,45.28,45.35,2486200.0,33.6304,33.6452,33.4678,33.5195,2486200.0
2011-08-03 09:50:00,45.35,45.5,45.34,45.49,1632600.0,33.5195,33.6304,33.5122,33.623,1632600.0
2011-08-03 10:00:00,45.49,45.58,45.36,45.41,2632900.0,33.623,33.6895,33.5269,33.5639,2632900.0
2011-08-03 10:10:00,45.41,45.44,45.18,45.21,4363600.0,33.5639,33.5861,33.3939,33.4161,4363600.0
2011-08-03 10:20:00,45.21,45.21,44.98,45.07,3737500.0,33.4161,33.4161,33.2461,33.3126,3737500.0
2011-08-03 10:30:00,45.07,45.07,44.66,44.78,4007200.0,33.3126,33.3126,33.0095,33.0982,4007200.0
2011-08-03 10:40:00,44.78,44.83,44.67,44.8,3174900.0,33.0982,33.1352,33.0169,33.113,3174900.0
2011-08-03 10:50:00,44.8,44.98,44.75,44.97,3009800.0,33.113,33.2461,33.0761,33.2387,3009800.0
2011-08-03 11:00:00,44.98,45.13,44.87,44.9,1820200.0,33.2461,33.3569,33.1648,33.1869,1820200.0
2011-08-03 11:10:00,44.89,45.3,44.87,45.23,3287000.0,33.1795,33.4826,33.1648,33.4308,3287000.0
2011-08-03 11:20:00,45.23,45.26,45.13,45.16,1726800.0,33.4308,33.453,33.3569,33.3791,1726800.0
2011-08-03 11:30:00,45.16,45.25,45.15,45.21,1077100.0,33.3791,33.4456,33.3717,33.4161,1077100.0
2011-08-03 11:40:00,45.21,45.21,45.01,45.06,1544600.0,33.4161,33.4161,33.2682,33.3052,1544600.0
2011-08-03 11:50:00,45.06,45.16,45.04,45.04,1075100.0,33.3052,33.3791,33.2904,33.2904,1075100.0
2011-08-03 12:00:00,45.05,45.06,44.88,44.97,1298000.0,33.2978,33.3052,33.1722,33.2387,1298000.0
2011-08-03 12:10:00,44.96,44.98,44.85,44.88,686700.0,33.2313,33.2461,33.15,33.1722,686700.0
2011-08-03 12:20:00,44.88,44.91,44.79,44.9,1542700.0,33.1722,33.1943,33.1056,33.1869,1542700.0
2011-08-03 12:30:00,44.9,45.0,44.84,44.98,662100.0,33.1869,33.2608,33.1426,33.2461,662100.0
2011-08-03 12:40:00,44.97,45.01,44.93,45.01,609400.0,33.2387,33.2682,33.2091,33.2682,609400.0
2011-08-03 12:50:00,45.01,45.09,44.97,45.02,746300.0,33.2682,33.3274,33.2387,33.2756,746300.0
2011-08-03 13:00:00,45.01,45.01,44.91,44.95,516700.0,33.2682,33.2682,33.1943,33.2239,516700.0
2011-08-03 13:10:00,44.95,45.06,44.93,45.03,795500.0,33.2239,33.3052,33.2091,33.283,795500.0
2011-08-03 13:20:00,45.04,45.13,45.01,45.09,543600.0,33.2904,33.3569,33.2682,33.3274,543600.0
2011-08-03 13:30:00,45.09,45.33,45.08,45.32,2664300.0,33.3274,33.5048,33.32,33.4974,2664300.0
2011-08-03 13:40:00,45.33,45.52,45.32,45.44,2582100.0,33.5048,33.6452,33.4974,33.5861,2582100.0
2011-08-03 13:50:00,45.43,45.44,45.29,45.33,1477700.0,33.5787,33.5861,33.4752,33.5048,1477700.0
2011-08-03 14:00:00,45.34,45.41,45.3,45.32,1706000.0,33.5122,33.5639,33.4826,33.4974,1706000.0
2011-08-03 14:10:00,45.32,45.38,45.24,45.25,1321600.0,33.4974,33.5417,33.4382,33.4456,1321600.0
2011-08-03 14:20:00,45.24,45.34,45.2,45.24,1026100.0,33.4382,33.5122,33.4087,33.4382,1026100.0
2011-08-03 14:30:00,45.25,45.28,45.16,45.2,836700.0,33.4456,33.4678,33.3791,33.4087,836700.0
2011-08-03 14:40:00,45.21,45.29,45.17,45.29,579100.0,33.4161,33.4752,33.3865,33.4752,579100.0
2011-08-03 14:50:00,45.28,45.32,45.22,45.27,512400.0,33.4678,33.4974,33.4235,33.4604,512400.0
2011-08-03 15:00:00,45.27,45.34,45.23,45.24,537000.0,33.4604,33.5122,33.4308,33.4382,537000.0
2011-08-03 15:10:00,45.23,45.38,45.22,45.38,951800.0,33.4308,33.5417,33.4235,33.5417,951800.0
2011-08-03 15:20:00,45.38,45.48,45.36,45.4,1061700.0,33.5417,33.6156,33.5269,33.5565,1061700.0
2011-08-03 15:30:00,45.4,45.4,45.34,45.38,754500.0,33.5565,33.5565,33.5122,33.5417,754500.0
2011-08-03 15:40:00,45.38,45.46,45.34,45.37,1603600.0,33.5417,33.6008,33.5122,33.5343,1603600.0
2011-08-03 15:50:00,45.37,45.49,45.37,45.47,3341400.0,33.5343,33.623,33.5343,33.6082,3341400.0
2011-08-04 09:30:00,44.23,44.3,44.13,44.25,4423200.0,32.6917,32.7435,32.6178,32.7065,4423200.0
2011-08-04 09:40:00,44.25,44.36,44.14,44.14,2306500.0,32.7065,32.7878,32.6252,32.6252,2306500.0
2011-08-04 09:50:00,44.14,44.27,44.08,44.23,2358700.0,32.6252,32.7213,32.5808,32.6917,2358700.0
2011-08-04 10:00:00,44.23,44.3,44.13,44.16,2810800.0,32.6917,32.7435,32.6178,32.64,2810800.0
2011-08-04 10:10:00,44.15,44.15,43.88,43.88,3364000.0,32.6326,32.6326,32.433,32.433,3364000.0
2011-08-04 10:20:00,43.88,44.1,43.88,44.01,2063900.0,32.433,32.5956,32.433,32.5291,2063900.0
2011-08-04 10:30:00,44.02,44.11,43.98,44.03,1496900.0,32.5365,32.603,32.5069,32.5439,1496900.0
2011-08-04 10:40:00,44.03,44.03,43.82,43.87,2534100.0,32.5439,32.5439,32.3887,32.4256,2534100.0
2011-08-04 10:50:00,43.86,43.87,43.64,43.69,2915400.0,32.4182,32.4256,32.2556,32.2926,2915400.0
2011-08-04 11:00:00,43.69,43.76,43.57,43.69,1824200.0,32.2926,32.3443,32.2039,32.2926,1824200.0
2011-08-04 11:10:00,43.69,43.7,43.58,43.68,2857700.0,32.2926,32.3,32.2113,32.2852,2857700.0
2011-08-04 11:20:00,43.68,43.75,43.49,43.53,4260400.0,32.2852,32.3369,32.1448,32.1743,4260400.0
2011-08-04 11:30:00,43.53,43.75,43.51,43.59,3673900.0,32.1743,32.3369,32.1595,32.2187,3673900.0
2011-08-04 11:40:00,43.58,43.59,43.18,43.24,5187600.0,32.2113,32.2187,31.9156,31.96,5187600.0
2011-08-04 11:50:00,43.24,43.34,43.16,43.33,1990500.0,31.96,32.0339,31.9008,32.0265,1990500.0
2011-08-04 12:00:00,43.33,43.52,43.27,43.44,3321100.0,32.0265,32.1669,31.9822,32.1078,3321100.0
2011-08-04 12:10:00,43.44,43.57,41.51,43.39,4652500.0,32.1078,32.2039,30.6813,32.0708,4652500.0
2011-08-04 12:20:00,43.39,43.5,43.3,43.46,2115500.0,32.0708,32.1522,32.0043,32.1226,2115500.0
2011-08-04 12:30:00,43.47,43.64,43.47,43.62,2649600.0,32.13,32.2556,32.13,32.2408,2649600.0
2011-08-04 12:40:00,43.6,43.73,43.6,43.71,1371900.0,32.2261,32.3222,32.2261,32.3074,1371900.0
2011-08-04 12:50:00,43.7,43.7,43.56,43.56,1040800.0,32.3,32.3,32.1965,32.1965,1040800.0
2011-08-04 13:00:00,43.57,43.69,43.55,43.65,1205900.0,32.2039,32.2926,32.1891,32.263,1205900.0
2011-08-04 13:10:00,43.66,43.67,43.58,43.59,1744300.0,32.2704,32.2778,32.2113,32.2187,1744300.0
2011-08-04 13:20:00,43.6,43.71,43.59,43.67,1872800.0,32.2261,32.3074,32.2187,32.2778,1872800.0
2011-08-04 13:30:00,43.67,43.67,43.55,43.59,1043500.0,32.2778,32.2778,32.1891,32.2187,1043500.0
2011-08-04 13:40:00,43.58,43.61,43.33,43.38,1406800.0,32.2113,32.2335,32.0265,32.0635,1406800.0
2011-08-04 13:50:00,43.37,43.44,43.31,43.36,2761900.0,32.0561,32.1078,32.0117,32.0487,2761900.0
2011-08-04 14:00:00,43.38,43.41,43.27,43.32,3698700.0,32.0635,32.0856,31.9822,32.0191,3698700.0
2011-08-04 14:10:00,43.32,43.32,43.17,43.18,5200600.0,32.0191,32.0191,31.9082,31.9156,5200600.0
2011-08-04 14:20:00,43.18,43.26,43.07,43.17,2306500.0,31.9156,31.9748,31.8343,31.9082,2306500.0
2011-08-04 14:30:00,43.16,43.42,43.13,43.39,1682900.0,31.9008,32.093,31.8787,32.0708,1682900.0
2011-08-04 14:40:00,43.39,43.48,43.33,43.42,1190900.0,32.0708,32.1374,32.0265,32.093,1190900.0
2011-08-04 14:50:00,43.42,43.42,43.25,43.3,3077400.0,32.093,32.093,31.9674,32.0043,3077400.0
2011-08-04 15:00:00,43.3,43.43,43.22,43.36,3140700.0,32.0043,32.1004,31.9452,32.0487,3140700.0
2011-08-04 15:10:00,43.36,43.39,43.2,43.24,4010700.0,32.0487,32.0708,31.9304,31.96,4010700.0
2011-08-04 15:20:00,43.24,43.28,43.03,43.04,2688000.0,31.96,31.9895,31.8048,31.8122,2688000.0
2011-08-04 15:30:00,43.04,43.16,42.98,43.07,5730400.0,31.8122,31.9008,31.7678,31.8343,5730400.0
2011-08-04 15:40:00,43.06,43.12,42.9,42.99,5320000.0,31.8269,31.8713,31.7087,31.7752,5320000.0
2011-08-04 15:50:00,42.99,43.03,42.8,42.81,12438000.0,31.7752,31.8048,31.6348,31.6422,12438000.0
2011-08-05 09:30:00,43.15,43.26,43.1,43.23,5571100.0,31.8935,31.9748,31.8565,31.9526,5571100.0
2011-08-05 09:40:00,43.23,43.23,42.87,42.92,4655800.0,31.9526,31.9526,31.6865,31.7235,4655800.0
2011-08-05 09:50:00,42.92,42.94,42.23,42.28,8600600.0,31.7235,31.7382,31.2135,31.2504,8600600.0
2011-08-05 10:00:00,42.27,42.51,42.16,42.51,9202900.0,31.243,31.4204,31.1617,31.4204,9202900.0
2011-08-05 10:10:00,42.52,42.74,42.31,42.69,3842000.0,31.4278,31.5904,31.2726,31.5535,3842000.0
2011-08-05 10:20:00,42.7,42.86,42.65,42.73,3355700.0,31.5608,31.6791,31.5239,31.583,3355700.0
2011-08-05 10:30:00,42.73,42.73,42.54,42.66,3141700.0,31.583,31.583,31.4426,31.5313,3141700.0
2011-08-05 10:40:00,42.66,42.68,42.36,42.45,4060600.0,31.5313,31.5461,31.3095,31.3761,4060600.0
2011-08-05 10:50:00,42.45,42.54,42.39,42.52,2362900.0,31.3761,31.4426,31.3317,31.4278,2362900.0
2011-08-05 11:00:00,42.52,42.52,42.23,42.25,3402300.0,31.4278,31.4278,31.2135,31.2282,3402300.0
2011-08-05 11:10:00,42.25,42.26,41.94,41.98,6316100.0,31.2282,31.2356,30.9991,31.0287,6316100.0
2011-08-05 11:20:00,41.98,42.3,41.87,42.04,4600200.0,31.0287,31.2652,30.9474,31.073,4600200.0
2011-08-05 11:30:00,42.03,42.16,41.88,41.89,3406000.0,31.0656,31.1617,30.9548,30.9622,3406000.0
2011-08-05 11:40:00,41.89,41.93,41.55,41.56,3268000.0,30.9622,30.9917,30.7108,30.7182,3268000.0
2011-08-05 11:50:00,41.58,41.64,41.34,41.37,4504100.0,30.733,30.7774,30.5556,30.5778,4504100.0
2011-08-05 12:00:00,41.37,41.6,41.32,41.59,4875100.0,30.5778,30.7478,30.5408,30.7404,4875100.0
2011-08-05 12:10:00,41.6,42.26,41.57,42.0,5630700.0,30.7478,31.2356,30.7256,31.0435,5630700.0
2011-08-05 12:20:00,42.01,42.18,41.83,41.95,3851600.0,31.0508,31.1765,30.9178,31.0065,3851600.0
2011-08-05 12:30:00,41.96,42.42,41.9,42.34,2578600.0,31.0139,31.3539,30.9695,31.2948,2578600.0
2011-08-05 12:40:00,42.34,42.8,42.21,42.69,4743900.0,31.2948,31.6348,31.1987,31.5535,4743900.0
2011-08-05 12:50:00,42.69,42.86,42.59,42.69,3243800.0,31.5535,31.6791,31.4795,31.5535,3243800.0
2011-08-05 13:00:00,42.68,42.8,42.4,42.53,2660600.0,31.5461,31.6348,31.3391,31.4352,2660600.0
2011-08-05 13:10:00,42.52,42.89,42.52,42.89,4238200.0,31.4278,31.7013,31.4278,31.7013,4238200.0
2011-08-05 13:20:00,42.88,42.97,42.77,42.83,1605700.0,31.6939,31.7604,31.6126,31.6569,1605700.0
2011-08-05 13:30:00,42.84,42.9,42.61,42.63,1477500.0,31.6643,31.7087,31.4943,31.5091,1477500.0
2011-08-05 13:40:00,42.63,42.83,42.54,42.82,1579900.0,31.5091,31.6569,31.4426,31.6495,1579900.0
2011-08-05 13:50:00,42.82,42.99,42.77,42.88,1803000.0,31.6495,31.7752,31.6126,31.6939,1803000.0
2011-08-05 14:00:00,42.88,42.91,42.64,42.67,2858400.0,31.6939,31.7161,31.5165,31.5387,2858400.0
2011-08-05 14:10:00,42.67,42.73,42.55,42.7,1126400.0,31.5387,31.583,31.45,31.5608,1126400.0
2011-08-05 14:20:00,42.71,42.83,42.62,42.64,830700.0,31.5682,31.6569,31.5017,31.5165,830700.0
2011-08-05 14:30:00,42.64,42.77,42.56,42.76,674800.0,31.5165,31.6126,31.4574,31.6052,674800.0
2011-08-05 14:40:00,42.76,42.77,42.61,42.66,1451000.0,31.6052,31.6126,31.4943,31.5313,1451000.0
2011-08-05 14:50:00,42.66,42.66,42.43,42.55,1814900.0,31.5313,31.5313,31.3613,31.45,1814900.0
2011-08-05 15:00:00,42.57,42.63,42.11,42.19,2335500.0,31.4648,31.5091,31.1248,31.1839,2335500.0
2011-08-05 15:10:00,42.19,42.4,42.14,42.32,2214600.0,31.1839,31.3391,31.1469,31.28,2214600.0
2011-08-05 15:20:00,42.32,42.5,42.21,42.22,1237400.0,31.28,31.413,31.1987,31.2061,1237400.0
2011-08-05 15:30:00,42.22,42.57,42.19,42.55,1963600.0,31.2061,31.4648,31.1839,31.45,1963600.0
2011-08-05 15:40:00,42.55,42.66,42.5,42.6,4376800.0,31.45,31.5313,31.413,31.4869,4376800.0
2011-08-05 15:50:00,42.6,42.77,42.55,42.57,10320500.0,31.4869,31.6126,31.45,31.4648,10320500.0
2011-08-08 09:30:00,40.72,41.25,40.67,41.21,9737400.0,30.0974,30.4891,30.0604,30.4595,9737400.0
2011-08-08 09:40:00,41.21,41.24,40.93,40.98,4154200.0,30.4595,30.4817,30.2526,30.2895,4154200.0
2011-08-08 09:50:00,40.96,41.19,40.93,41.1,4570800.0,30.2748,30.4448,30.2526,30.3782,4570800.0
2011-08-08 10:00:00,41.09,41.14,40.99,41.05,3224300.0,30.3708,30.4078,30.2969,30.3413,3224300.0
2011-08-08 10:10:00,41.05,41.06,40.61,40.75,3860700.0,30.3413,30.3487,30.0161,30.1195,3860700.0
2011-08-08 10:20:00,40.75,40.78,40.46,40.53,4042500.0,30.1195,30.1417,29.9052,29.9569,4042500.0
2011-08-08 10:30:00,40.54,40.63,40.25,40.46,4808200.0,29.9643,30.0309,29.75,29.9052,4808200.0
2011-08-08 10:40:00,40.46,40.6,40.39,40.58,4323900.0,29.9052,30.0087,29.8535,29.9939,4323900.0
2011-08-08 10:50:00,40.58,40.59,40.38,40.41,3916900.0,29.9939,30.0013,29.8461,29.8682,3916900.0
2011-08-08 11:00:00,40.41,40.76,40.31,40.73,4600900.0,29.8682,30.1269,29.7943,30.1048,4600900.0
2011-08-08 11:10:00,40.73,40.91,40.68,40.71,3828000.0,30.1048,30.2378,30.0678,30.09,3828000.0
2011-08-08 11:20:00,40.72,40.73,40.53,40.62,2566800.0,30.0974,30.1048,29.9569,30.0235,2566800.0
2011-08-08 11:30:00,40.61,40.61,40.43,40.48,3751900.0,30.0161,30.0161,29.883,29.92,3751900.0
2011-08-08 11:40:00,40.47,40.58,40.42,40.58,2205600.0,29.9126,29.9939,29.8756,29.9939,2205600.0
2011-08-08 11:50:00,40.58,40.64,40.48,40.5,1938100.0,29.9939,30.0382,29.92,29.9348,1938100.0
2011-08-08 12:00:00,40.5,40.53,40.37,40.48,2003000.0,29.9348,29.9569,29.8387,29.92,2003000.0
2011-08-08 12:10:00,40.47,40.52,40.32,40.36,1386600.0,29.9126,29.9495,29.8017,29.8313,1386600.0
2011-08-08 12:20:00,40.35,40.47,40.24,40.24,2090400.0,29.8239,29.9126,29.7426,29.7426,2090400.0
2011-08-08 12:30:00,40.24,40.3,40.19,40.21,1595000.0,29.7426,29.7869,29.7056,29.7204,1595000.0
2011-08-08 12:40:00,40.21,40.41,40.19,40.39,961000.0,29.7204,29.8682,29.7056,29.8535,961000.0
2011-08-08 12:50:00,40.4,40.42,40.19,40.2,2132800.0,29.8609,29.8756,29.7056,29.713,2132800.0
2011-08-08 13:00:00,40.2,40.35,40.12,40.12,1501600.0,29.713,29.8239,29.6539,29.6539,1501600.0
2011-08-08 13:10:00,40.13,40.18,39.93,40.09,3244400.0,29.6613,29.6982,29.5135,29.6317,3244400.0
2011-08-08 13:20:00,40.09,40.19,40.05,40.13,812300.0,29.6317,29.7056,29.6022,29.6613,812300.0
2011-08-08 13:30:00,40.12,40.14,39.87,39.88,3249100.0,29.6539,29.6687,29.4691,29.4765,3249100.0
2011-08-08 13:40:00,39.88,39.9,39.67,39.72,4949500.0,29.4765,29.4913,29.3213,29.3582,4949500.0
2011-08-08 13:50:00,39.72,39.76,39.48,39.5,4443800.0,29.3582,29.3878,29.1809,29.1956,4443800.0
2011-08-08 14:00:00,39.51,39.76,39.44,39.55,3088000.0,29.203,29.3878,29.1513,29.2326,3088000.0
2011-08-08 14:10:00,39.55,39.65,39.1,39.17,3310500.0,29.2326,29.3065,28.9,28.9517,3310500.0
2011-08-08 14:20:00,39.17,39.2,38.71,38.96,4750900.0,28.9517,28.9739,28.6117,28.7965,4750900.0
2011-08-08 14:30:00,38.96,39.27,38.86,39.15,3168300.0,28.7965,29.0256,28.7226,28.9369,3168300.0
2011-08-08 14:40:00,39.15,39.37,39.14,39.21,3979000.0,28.9369,29.0995,28.9295,28.9813,3979000.0
2011-08-08 14:50:00,39.21,39.27,39.08,39.12,2219000.0,28.9813,29.0256,28.8852,28.9148,2219000.0
2011-08-08 15:00:00,39.12,39.57,39.1,39.55,2523500.0,28.9148,29.2474,28.9,29.2326,2523500.0
2011-08-08 15:10:00,39.56,39.89,39.45,39.78,4126500.0,29.24,29.4839,29.1587,29.4026,4126500.0
2011-08-08 15:20:00,39.78,39.86,39.52,39.54,3067800.0,29.4026,29.4617,29.2104,29.2252,3067800.0
2011-08-08 15:30:00,39.54,39.57,39.25,39.45,4514000.0,29.2252,29.2474,29.0109,29.1587,4514000.0
2011-08-08 15:40:00,39.44,39.52,39.15,39.25,5780500.0,29.1513,29.2104,28.9369,29.0109,5780500.0
2011-08-08 15:50:00,39.25,39.5,39.05,39.05,14172400.0,29.0109,29.1956,28.863,28.863,14172400.0
2011-08-09 09:30:00,40.0,40.19,39.83,39.94,9449800.0,29.5652,29.7056,29.4395,29.5209,9449800.0
2011-08-09 09:40:00,39.94,39.96,39.45,39.78,6031700.0,29.5209,29.5356,29.1587,29.4026,6031700.0
2011-08-09 09:50:00,39.79,40.21,39.78,40.19,6530500.0,29.41,29.7204,29.4026,29.7056,6530500.0
2011-08-09 10:00:00,40.19,40.38,40.0,40.03,6541700.0,29.7056,29.8461,29.5652,29.5874,6541700.0
2011-08-09 10:10:00,40.02,40.17,39.95,40.12,3703000.0,29.58,29.6909,29.5282,29.6539,3703000.0
2011-08-09 10:20:00,40.12,40.2,40.03,40.19,3698200.0,29.6539,29.713,29.5874,29.7056,3698200.0
2011-08-09 10:30:00,40.19,40.3,40.08,40.08,4012800.0,29.7056,29.7869,29.6243,29.6243,4012800.0
2011-08-09 10:40:00,40.08,40.23,40.0,40.15,2074200.0,29.6243,29.7352,29.5652,29.6761,2074200.0
2011-08-09 10:50:00,40.15,40.23,40.1,40.12,2146100.0,29.6761,29.7352,29.6391,29.6539,2146100.0
2011-08-09 11:00:00,40.11,40.11,39.81,39.96,2999900.0,29.6465,29.6465,29.4248,29.5356,2999900.0
2011-08-09 11:10:00,39.96,40.01,39.8,39.98,1643500.0,29.5356,29.5726,29.4174,29.5504,1643500.0
2011-08-09 11:20:00,39.97,40.11,39.97,40.11,1244800.0,29.543,29.6465,29.543,29.6465,1244800.0
2011-08-09 11:30:00,40.11,40.14,40.02,40.05,1859900.0,29.6465,29.6687,29.58,29.6022,1859900.0
2011-08-09 11:40:00,40.04,40.11,40.01,40.03,1466500.0,29.5948,29.6465,29.5726,29.5874,1466500.0
2011-08-09 11:50:00,40.02,40.26,40.02,40.21,1589800.0,29.58,29.7574,29.58,29.7204,1589800.0
2011-08-09 12:00:00,40.21,40.32,40.17,40.27,1288600.0,29.7204,29.8017,29.6909,29.7648,1288600.0
2011-08-09 12:10:00,40.27,40.29,40.17,40.2,1126300.0,29.7648,29.7795,29.6909,29.713,1126300.0
2011-08-09 12:20:00,40.19,40.27,40.17,40.21,729200.0,29.7056,29.7648,29.6909,29.7204,729200.0
2011-08-09 12:30:00,40.21,40.37,40.2,40.32,1647500.0,29.7204,29.8387,29.713,29.8017,1647500.0
2011-08-09 12:40:00,40.33,40.36,40.25,40.26,1545800.0,29.8091,29.8313,29.75,29.7574,1545800.0
2011-08-09 12:50:00,40.25,40.27,40.16,40.16,919200.0,29.75,29.7648,29.6835,29.6835,919200.0
2011-08-09 13:00:00,40.16,40.23,40.07,40.21,1417000.0,29.6835,29.7352,29.6169,29.7204,1417000.0
2011-08-09 13:10:00,40.2,40.29,40.18,40.24,1148600.0,29.713,29.7795,29.6982,29.7426,1148600.0
2011-08-09 13:20:00,40.24,40.3,40.22,40.24,924200.0,29.7426,29.7869,29.7278,29.7426,924200.0
2011-08-09 13:30:00,40.24,40.26,40.09,40.11,1654600.0,29.7426,29.7574,29.6317,29.6465,1654600.0
2011-08-09 13:40:00,40.12,40.15,39.96,40.0,1423100.0,29.6539,29.6761,29.5356,29.5652,1423100.0
2011-08-09 13:50:00,40.0,40.04,39.75,39.92,2560800.0,29.5652,29.5948,29.3804,29.5061,2560800.0
2011-08-09 14:00:00,39.92,40.0,39.78,39.81,1285900.0,29.5061,29.5652,29.4026,29.4248,1285900.0
2011-08-09 14:10:00,39.81,40.26,39.79,39.99,1323100.0,29.4248,29.7574,29.41,29.5578,1323100.0
2011-08-09 14:20:00,39.99,39.99,39.18,39.74,11271600.0,29.5578,29.5578,28.9591,29.373,11271600.0
2011-08-09 14:30:00,39.74,39.77,39.25,39.26,6982300.0,29.373,29.3952,29.0109,29.0182,6982300.0
2011-08-09 14:40:00,39.26,39.27,38.81,39.04,9756300.0,29.0182,29.0256,28.6856,28.8556,9756300.0
2011-08-09 14:50:00,39.03,39.54,39.01,39.34,6131700.0,28.8482,29.2252,28.8335,29.0774,6131700.0
2011-08-09 15:00:00,39.34,39.72,39.12,39.7,4127200.0,29.0774,29.3582,28.9148,29.3435,4127200.0
2011-08-09 15:10:00,39.7,40.62,39.66,40.54,7263200.0,29.3435,30.0235,29.3139,29.9643,7263200.0
2011-08-09 15:20:00,40.53,40.58,40.35,40.4,8114600.0,29.9569,29.9939,29.8239,29.8609,8114600.0
2011-08-09 15:30:00,40.39,40.43,40.07,40.25,11786100.0,29.8535,29.883,29.6169,29.75,11786100.0
2011-08-09 15:40:00,40.25,40.77,40.23,40.72,7445800.0,29.75,30.1343,29.7352,30.0974,7445800.0
2011-08-09 15:50:00,40.73,41.34,40.6,41.28,14898400.0,30.1048,30.5556,30.0087,30.5113,14898400.0
2011-08-10 09:30:00,40.06,40.12,39.78,40.06,5833500.0,29.6095,29.6539,29.4026,29.6095,5833500.0
2011-08-10 09:40:00,40.06,40.38,39.94,40.27,3431300.0,29.6095,29.8461,29.5209,29.7648,3431300.0
2011-08-10 09:50:00,40.27,40.33,39.92,39.92,3211600.0,29.7648,29.8091,29.5061,29.5061,3211600.0
2011-08-10 10:00:00,39.92,40.06,39.76,39.8,4159300.0,29.5061,29.6095,29.3878,29.4174,4159300.0
2011-08-10 10:10:00,39.8,39.8,39.55,39.65,3976200.0,29.4174,29.4174,29.2326,29.3065,3976200.0
2011-08-10 10:20:00,39.65,39.73,39.37,39.51,2851800.0,29.3065,29.3656,29.0995,29.203,2851800.0
2011-08-10 10:30:00,39.52,39.88,39.39,39.73,5751400.0,29.2104,29.4765,29.1143,29.3656,5751400.0
2011-08-10 10:40:00,39.73,39.86,39.45,39.54,2471000.0,29.3656,29.4617,29.1587,29.2252,2471000.0
2011-08-10 10:50:00,39.55,39.66,39.32,39.56,3147300.0,29.2326,29.3139,29.0626,29.24,3147300.0
2011-08-10 11:00:00,39.56,39.58,39.18,39.28,4106400.0,29.24,29.2548,28.9591,29.033,4106400.0
2011-08-10 11:10:00,39.27,39.65,39.23,39.47,2122500.0,29.0256,29.3065,28.9961,29.1735,2122500.0
2011-08-10 11:20:00,39.48,39.54,39.27,39.31,2344600.0,29.1809,29.2252,29.0256,29.0552,2344600.0
2011-08-10 11:30:00,39.31,39.49,39.21,39.27,2157800.0,29.0552,29.1882,28.9813,29.0256,2157800.0
2011-08-10 11:40:00,39.28,39.51,39.22,39.32,2052100.0,29.033,29.203,28.9887,29.0626,2052100.0
2011-08-10 11:50:00,39.32,39.62,39.32,39.5,2241800.0,29.0626,29.2843,29.0626,29.1956,2241800.0
2011-08-10 12:00:00,39.5,39.72,39.41,39.65,2414800.0,29.1956,29.3582,29.1291,29.3065,2414800.0
2011-08-10 12:10:00,39.65,39.74,39.58,39.73,1107800.0,29.3065,29.373,29.2548,29.3656,1107800.0
2011-08-10 12:20:00,39.74,39.76,39.52,39.52,2832600.0,29.373,29.3878,29.2104,29.2104,2832600.0
2011-08-10 12:30:00,39.52,39.66,39.39,39.47,2784400.0,29.2104,29.3139,29.1143,29.1735,2784400.0
2011-08-10 12:40:00,39.47,39.6,39.4,39.5,944200.0,29.1735,29.2695,29.1217,29.1956,944200.0
2011-08-10 12:50:00,39.5,39.71,39.5,39.63,665900.0,29.1956,29.3509,29.1956,29.2917,665900.0
2011-08-10 13:00:00,39.63,39.73,39.54,39.67,999500.0,29.2917,29.3656,29.2252,29.3213,999500.0
2011-08-10 13:10:00,39.68,39.73,39.51,39.54,878300.0,29.3287,29.3656,29.203,29.2252,878300.0
2011-08-10 13:20:00,39.52,39.71,39.42,39.6,1663500.0,29.2104,29.3509,29.1365,29.2695,1663500.0
2011-08-10 13:30:00,39.59,39.73,39.51,39.63,1331900.0,29.2622,29.3656,29.203,29.2917,1331900.0
2011-08-10 13:40:00,39.63,39.92,39.57,39.85,1411300.0,29.2917,29.5061,29.2474,29.4543,1411300.0
2011-08-10 13:50:00,39.85,40.14,39.84,40.14,3517000.0,29.4543,29.6687,29.4469,29.6687,3517000.0
2011-08-10 14:00:00,40.14,40.34,39.98,40.31,2331800.0,29.6687,29.8165,29.5504,29.7943,2331800.0
2011-08-10 14:10:00,40.31,40.54,40.15,40.23,2778300.0,29.7943,29.9643,29.6761,29.7352,2778300.0
2011-08-10 14:20:00,40.24,40.39,40.16,40.23,2179500.0,29.7426,29.8535,29.6835,29.7352,2179500.0
2011-08-10 14:30:00,40.23,40.33,40.06,40.08,1178700.0,29.7352,29.8091,29.6095,29.6243,1178700.0
2011-08-10 14:40:00,40.08,40.26,40.06,40.13,1384300.0,29.6243,29.7574,29.6095,29.6613,1384300.0
2011-08-10 14:50:00,40.13,40.13,39.92,39.93,1366900.0,29.6613,29.6613,29.5061,29.5135,1366900.0
2011-08-10 15:00:00,39.93,40.01,39.7,39.73,2053000.0,29.5135,29.5726,29.3435,29.3656,2053000.0
2011-08-10 15:10:00,39.73,40.49,39.62,39.74,1984400.0,29.3656,29.9274,29.2843,29.373,1984400.0
2011-08-10 15:20:00,39.75,39.98,39.68,39.71,1938900.0,29.3804,29.5504,29.3287,29.3509,1938900.0
2011-08-10 15:30:00,39.72,39.75,39.51,39.64,2847700.0,29.3582,29.3804,29.203,29.2991,2847700.0
2011-08-10 15:40:00,39.64,39.79,39.52,39.56,3351600.0,29.2991,29.41,29.2104,29.24,3351600.0
2011-08-10 15:50:00,39.57,39.59,39.12,39.16,12465300.0,29.2474,29.2622,28.9148,28.9443,12465300.0
2011-08-11 09:30:00,40.05,40.26,39.95,40.12,4882800.0,29.6022,29.7574,29.5282,29.6539,4882800.0
2011-08-11 09:40:00,40.11,40.2,39.92,40.01,4116300.0,29.6465,29.713,29.5061,29.5726,4116300.0
2011-08-11 09:50:00,40.01,40.03,39.76,39.93,3819200.0,29.5726,29.5874,29.3878,29.5135,3819200.0
2011-08-11 10:00:00,39.94,40.21,39.9,40.13,3373000.0,29.5209,29.7204,29.4913,29.6613,3373000.0
2011-08-11 10:10:00,40.13,40.46,39.97,40.36,2901700.0,29.6613,29.9052,29.543,29.8313,2901700.0
2011-08-11 10:20:00,40.36,40.58,40.28,40.45,4383600.0,29.8313,29.9939,29.7722,29.8978,4383600.0
2011-08-11 10:30:00,40.45,40.66,40.4,40.62,3030000.0,29.8978,30.053,29.8609,30.0235,3030000.0
2011-08-11 10:40:00,40.62,40.91,40.51,40.91,2491100.0,30.0235,30.2378,29.9422,30.2378,2491100.0
2011-08-11 10:50:00,40.9,40.95,40.68,40.7,3362200.0,30.2304,30.2674,30.0678,30.0826,3362200.0
2011-08-11 11:00:00,40.7,40.83,40.66,40.72,2584300.0,30.0826,30.1787,30.053,30.0974,2584300.0
2011-08-11 11:10:00,40.72,40.76,40.52,40.65,2490800.0,30.0974,30.1269,29.9495,30.0456,2490800.0
2011-08-11 11:20:00,40.66,40.7,40.51,40.66,1667600.0,30.053,30.0826,29.9422,30.053,1667600.0
2011-08-11 11:30:00,40.66,40.75,40.57,40.67,1601200.0,30.053,30.1195,29.9865,30.0604,1601200.0
2011-08-11 11:40:00,40.67,40.79,40.65,40.76,949800.0,30.0604,30.1491,30.0456,30.1269,949800.0
2011-08-11 11:50:00,40.76,40.91,40.74,40.82,1206900.0,30.1269,30.2378,30.1122,30.1713,1206900.0
2011-08-11 12:00:00,40.82,40.9,40.73,40.81,737500.0,30.1713,30.2304,30.1048,30.1639,737500.0
2011-08-11 12:10:00,40.82,40.96,40.73,40.88,1735500.0,30.1713,30.2748,30.1048,30.2156,1735500.0
2011-08-11 12:20:00,40.87,40.97,40.78,40.85,899300.0,30.2082,30.2822,30.1417,30.1935,899300.0
2011-08-11 12:30:00,40.85,41.06,40.84,41.0,1941500.0,30.1935,30.3487,30.1861,30.3043,1941500.0
2011-08-11 12:40:00,41.0,41.28,40.99,41.15,1257100.0,30.3043,30.5113,30.2969,30.4152,1257100.0
2011-08-11 12:50:00,41.15,41.35,41.14,41.3,2318300.0,30.4152,30.563,30.4078,30.5261,2318300.0
2011-08-11 13:00:00,41.29,41.3,41.11,41.19,1916700.0,30.5187,30.5261,30.3856,30.4448,1916700.0
2011-08-11 13:10:00,41.19,41.32,41.1,41.13,1116700.0,30.4448,30.5408,30.3782,30.4004,1116700.0
2011-08-11 13:20:00,41.14,41.24,41.06,41.17,906100.0,30.4078,30.4817,30.3487,30.43,906100.0
2011-08-11 13:30:00,41.18,41.24,41.09,41.1,669200.0,30.4374,30.4817,30.3708,30.3782,669200.0
2011-08-11 13:40:00,41.11,41.17,40.91,41.03,1365000.0,30.3856,30.43,30.2378,30.3265,1365000.0
2011-08-11 13:50:00,41.03,41.11,40.95,41.1,523600.0,30.3265,30.3856,30.2674,30.3782,523600.0
2011-08-11 14:00:00,41.09,41.13,41.03,41.1,431200.0,30.3708,30.4004,30.3265,30.3782,431200.0
2011-08-11 14:10:00,41.1,41.27,41.1,41.21,745900.0,30.3782,30.5039,30.3782,30.4595,745900.0
2011-08-11 14:20:00,41.21,41.36,41.21,41.36,862900.0,30.4595,30.5704,30.4595,30.5704,862900.0
2011-08-11 14:30:00,41.35,41.36,41.21,41.28,1567600.0,30.563,30.5704,30.4595,30.5113,1567600.0
2011-08-11 14:40:00,41.28,41.36,41.2,41.27,808200.0,30.5113,30.5704,30.4522,30.5039,808200.0
2011-08-11 14:50:00,41.27,41.52,41.25,41.46,934900.0,30.5039,30.6887,30.4891,30.6443,934900.0
2011-08-11 15:00:00,41.46,41.62,41.42,41.54,1491300.0,30.6443,30.7626,30.6148,30.7035,1491300.0
2011-08-11 15:10:00,41.55,41.73,41.52,41.66,2135300.0,30.7108,30.8439,30.6887,30.7922,2135300.0
2011-08-11 15:20:00,41.65,41.78,41.62,41.68,1322900.0,30.7848,30.8808,30.7626,30.8069,1322900.0
2011-08-11 15:30:00,41.68,41.79,41.63,41.68,2221200.0,30.8069,30.8882,30.77,30.8069,2221200.0
2011-08-11 15:40:00,41.69,41.8,41.59,41.61,4135200.0,30.8143,30.8956,30.7404,30.7552,4135200.0
2011-08-11 15:50:00,41.61,41.64,41.25,41.27,15540200.0,30.7552,30.7774,30.4891,30.5039,15540200.0
2011-08-12 09:30:00,41.33,41.56,41.26,41.43,7156100.0,30.5482,30.7182,30.4965,30.6222,7156100.0
2011-08-12 09:40:00,41.43,41.49,41.3,41.46,2850500.0,30.6222,30.6665,30.5261,30.6443,2850500.0
2011-08-12 09:50:00,41.45,41.46,40.99,41.07,4156200.0,30.6369,30.6443,30.2969,30.3561,4156200.0
2011-08-12 10:00:00,41.07,41.14,40.85,40.95,2999900.0,30.3561,30.4078,30.1935,30.2674,2999900.0
2011-08-12 10:10:00,40.95,41.14,40.87,41.09,3212900.0,30.2674,30.4078,30.2082,30.3708,3212900.0
2011-08-12 10:20:00,41.09,41.21,40.93,41.16,1498100.0,30.3708,30.4595,30.2526,30.4226,1498100.0
2011-08-12 10:30:00,41.16,41.27,41.07,41.2,1151000.0,30.4226,30.5039,30.3561,30.4522,1151000.0
2011-08-12 10:40:00,41.19,41.2,40.87,40.89,1613800.0,30.4448,30.4522,30.2082,30.223,1613800.0
2011-08-12 10:50:00,40.9,41.07,40.83,41.05,1285600.0,30.2304,30.3561,30.1787,30.3413,1285600.0
2011-08-12 11:00:00,41.05,41.12,40.94,41.06,792300.0,30.3413,30.393,30.26,30.3487,792300.0
2011-08-12 11:10:00,41.05,41.17,41.01,41.07,719500.0,30.3413,30.43,30.3117,30.3561,719500.0
2011-08-12 11:20:00,41.06,41.17,41.0,41.11,1018700.0,30.3487,30.43,30.3043,30.3856,1018700.0
2011-08-12 11:30:00,41.11,41.39,41.07,41.33,1426400.0,30.3856,30.5926,30.3561,30.5482,1426400.0
2011-08-12 11:40:00,41.33,41.51,41.29,41.4,833000.0,30.5482,30.6813,30.5187,30.6,833000.0
2011-08-12 11:50:00,41.41,41.51,41.34,41.41,1053400.0,30.6074,30.6813,30.5556,30.6074,1053400.0
2011-08-12 12:00:00,41.41,41.48,41.37,41.43,828000.0,30.6074,30.6591,30.5778,30.6222,828000.0
2011-08-12 12:10:00,41.43,41.43,41.31,41.4,542400.0,30.6222,30.6222,30.5335,30.6,542400.0
2011-08-12 12:20:00,41.4,41.4,41.27,41.37,437100.0,30.6,30.6,30.5039,30.5778,437100.0
2011-08-12 12:30:00,41.37,41.39,41.23,41.25,677400.0,30.5778,30.5926,30.4743,30.4891,677400.0
2011-08-12 12:40:00,41.24,41.33,41.21,41.22,835800.0,30.4817,30.5482,30.4595,30.4669,835800.0
2011-08-12 12:50:00,41.22,41.38,41.22,41.38,1222800.0,30.4669,30.5852,30.4669,30.5852,1222800.0
2011-08-12 13:00:00,41.38,41.42,41.36,41.36,308800.0,30.5852,30.6148,30.5704,30.5704,308800.0
2011-08-12 13:10:00,41.36,41.41,41.35,41.38,165800.0,30.5704,30.6074,30.563,30.5852,165800.0
2011-08-12 13:20:00,41.38,41.41,41.31,41.38,335100.0,30.5852,30.6074,30.5335,30.5852,335100.0
2011-08-12 13:30:00,41.37,41.43,41.32,41.41,284000.0,30.5778,30.6222,30.5408,30.6074,284000.0
2011-08-12 13:40:00,41.41,41.48,41.41,41.45,497600.0,30.6074,30.6591,30.6074,30.6369,497600.0
2011-08-12 13:50:00,41.45,41.5,41.41,41.43,702400.0,30.6369,30.6739,30.6074,30.6222,702400.0
2011-08-12 14:00:00,41.44,41.48,41.43,41.48,205200.0,30.6295,30.6591,30.6222,30.6591,205200.0
2011-08-12 14:10:00,41.47,41.48,41.21,41.24,1706200.0,30.6517,30.6591,30.4595,30.4817,1706200.0
2011-08-12 14:20:00,41.24,41.27,41.09,41.19,1015400.0,30.4817,30.5039,30.3708,30.4448,1015400.0
2011-08-12 14:30:00,41.18,41.24,41.08,41.1,2365500.0,30.4374,30.4817,30.3635,30.3782,2365500.0
2011-08-12 14:40:00,41.09,41.28,41.08,41.2,533200.0,30.3708,30.5113,30.3635,30.4522,533200.0
2011-08-12 14:50:00,41.2,41.27,41.12,41.25,657600.0,30.4522,30.5039,30.393,30.4891,657600.0
2011-08-12 15:00:00,41.25,41.37,41.22,41.24,678200.0,30.4891,30.5778,30.4669,30.4817,678200.0
2011-08-12 15:10:00,41.24,41.31,41.21,41.24,759500.0,30.4817,30.5335,30.4595,30.4817,759500.0
2011-08-12 15:20:00,41.24,41.34,41.24,41.26,811600.0,30.4817,30.5556,30.4817,30.4965,811600.0
2011-08-12 15:30:00,41.26,41.28,41.11,41.25,1269400.0,30.4965,30.5113,30.3856,30.4891,1269400.0
2011-08-12 15:40:00,41.24,41.29,41.2,41.25,1987500.0,30.4817,30.5187,30.4522,30.4891,1987500.0
2011-08-12 15:50:00,41.25,41.38,41.22,41.28,5859300.0,30.4891,30.5852,30.4669,30.5113,5859300.0
2011-08-15 09:30:00,41.91,42.06,41.9,42.02,2626700.0,30.9769,31.0878,30.9695,31.0582,2626700.0
2011-08-15 09:40:00,42.01,42.15,41.99,42.09,1964300.0,31.0508,31.1543,31.0361,31.11,1964300.0
2011-08-15 09:50:00,42.09,42.14,42.0,42.08,1030400.0,31.11,31.1469,31.0435,31.1026,1030400.0
2011-08-15 10:00:00,42.08,42.17,42.04,42.12,1889500.0,31.1026,31.1691,31.073,31.1322,1889500.0
2011-08-15 10:10:00,42.12,42.3,42.12,42.29,1244600.0,31.1322,31.2652,31.1322,31.2578,1244600.0
2011-08-15 10:20:00,42.29,42.32,42.24,42.3,1096200.0,31.2578,31.28,31.2208,31.2652,1096200.0
2011-08-15 10:30:00,42.3,42.33,42.21,42.22,863200.0,31.2652,31.2874,31.1987,31.2061,863200.0
2011-08-15 10:40:00,42.22,42.25,42.17,42.22,1766900.0,31.2061,31.2282,31.1691,31.2061,1766900.0
2011-08-15 10:50:00,42.23,42.3,42.15,42.18,1371700.0,31.2135,31.2652,31.1543,31.1765,1371700.0
2011-08-15 11:00:00,42.18,42.27,42.17,42.21,1039000.0,31.1765,31.243,31.1691,31.1987,1039000.0
2011-08-15 11:10:00,42.21,42.25,42.08,42.09,1098500.0,31.1987,31.2282,31.1026,31.11,1098500.0
2011-08-15 11:20:00,42.09,42.13,42.05,42.1,1303900.0,31.11,31.1395,31.0804,31.1174,1303900.0
2011-08-15 11:30:00,42.09,42.1,41.97,42.02,2116700.0,31.11,31.1174,31.0213,31.0582,2116700.0
2011-08-15 11:40:00,42.01,42.07,42.01,42.05,865600.0,31.0508,31.0952,31.0508,31.0804,865600.0
2011-08-15 11:50:00,42.06,42.12,42.04,42.1,307300.0,31.0878,31.1322,31.073,31.1174,307300.0
2011-08-15 12:00:00,42.1,42.16,42.04,42.06,957700.0,31.1174,31.1617,31.073,31.0878,957700.0
2011-08-15 12:10:00,42.07,42.12,42.06,42.12,179000.0,31.0952,31.1322,31.0878,31.1322,179000.0
2011-08-15 12:20:00,42.11,42.15,42.08,42.12,290500.0,31.1248,31.1543,31.1026,31.1322,290500.0
2011-08-15 12:30:00,42.12,42.15,42.08,42.14,509700.0,31.1322,31.1543,31.1026,31.1469,509700.0
2011-08-15 12:40:00,42.14,42.18,42.13,42.15,1513900.0,31.1469,31.1765,31.1395,31.1543,1513900.0
2011-08-15 12:50:00,42.15,42.23,42.15,42.17,1033400.0,31.1543,31.2135,31.1543,31.1691,1033400.0
2011-08-15 13:00:00,42.17,42.21,42.13,42.18,1434800.0,31.1691,31.1987,31.1395,31.1765,1434800.0
2011-08-15 13:10:00,42.18,42.18,42.06,42.08,991400.0,31.1765,31.1765,31.0878,31.1026,991400.0
2011-08-15 13:20:00,42.08,42.14,42.07,42.13,637900.0,31.1026,31.1469,31.0952,31.1395,637900.0
2011-08-15 13:30:00,42.12,42.15,42.06,42.07,802100.0,31.1322,31.1543,31.0878,31.0952,802100.0
2011-08-15 13:40:00,42.08,42.13,42.05,42.07,928200.0,31.1026,31.1395,31.0804,31.0952,928200.0
2011-08-15 13:50:00,42.06,42.11,42.05,42.08,974000.0,31.0878,31.1248,31.0804,31.1026,974000.0
2011-08-15 14:00:00,42.08,42.15,42.07,42.13,1206300.0,31.1026,31.1543,31.0952,31.1395,1206300.0
2011-08-15 14:10:00,42.14,42.17,42.1,42.15,459700.0,31.1469,31.1691,31.1174,31.1543,459700.0
2011-08-15 14:20:00,42.15,42.2,42.14,42.17,1159900.0,31.1543,31.1913,31.1469,31.1691,1159900.0
2011-08-15 14:30:00,42.16,42.19,42.09,42.1,3513400.0,31.1617,31.1839,31.11,31.1174,3513400.0
2011-08-15 14:40:00,42.09,42.15,42.09,42.12,1602800.0,31.11,31.1543,31.11,31.1322,1602800.0
2011-08-15 14:50:00,42.12,42.14,42.08,42.14,1411100.0,31.1322,31.1469,31.1026,31.1469,1411100.0
2011-08-15 15:00:00,42.14,42.15,42.1,42.15,692200.0,31.1469,31.1543,31.1174,31.1543,692200.0
2011-08-15 15:10:00,42.15,42.15,42.07,42.09,1429800.0,31.1543,31.1543,31.0952,31.11,1429800.0
2011-08-15 15:20:00,42.1,42.17,42.02,42.04,1549000.0,31.1174,31.1691,31.0582,31.073,1549000.0
2011-08-15 15:30:00,42.04,42.1,42.01,42.08,1697600.0,31.073,31.1174,31.0508,31.1026,1697600.0
2011-08-15 15:40:00,42.08,42.16,42.07,42.14,2487600.0,31.1026,31.1617,31.0952,31.1469,2487600.0
2011-08-15 15:50:00,42.14,42.3,42.11,42.27,7732700.0,31.1469,31.2652,31.1248,31.243,7732700.0
2011-08-16 09:30:00,41.78,41.82,41.64,41.76,3687600.0,30.8808,30.9104,30.7774,30.8661,3687600.0
2011-08-16 09:40:00,41.76,41.77,41.57,41.57,2709000.0,30.8661,30.8735,30.7256,30.7256,2709000.0
2011-08-16 09:50:00,41.58,41.66,41.5,41.57,2219100.0,30.733,30.7922,30.6739,30.7256,2219100.0
2011-08-16 10:00:00,41.57,41.68,41.55,41.6,1790300.0,30.7256,30.8069,30.7108,30.7478,1790300.0
2011-08-16 10:10:00,41.6,41.73,41.58,41.71,966500.0,30.7478,30.8439,30.733,30.8291,966500.0
2011-08-16 10:20:00,41.72,41.86,41.7,41.85,1475200.0,30.8365,30.94,30.8217,30.9326,1475200.0
2011-08-16 10:30:00,41.85,41.88,41.78,41.86,916900.0,30.9326,30.9548,30.8808,30.94,916900.0
2011-08-16 10:40:00,41.86,41.89,41.73,41.84,1184700.0,30.94,30.9622,30.8439,30.9252,1184700.0
2011-08-16 10:50:00,41.84,41.99,41.8,41.98,1488600.0,30.9252,31.0361,30.8956,31.0287,1488600.0
2011-08-16 11:00:00,41.98,41.99,41.83,41.84,1147000.0,31.0287,31.0361,30.9178,30.9252,1147000.0
2011-08-16 11:10:00,41.84,41.92,41.8,41.81,926300.0,30.9252,30.9843,30.8956,30.903,926300.0
2011-08-16 11:20:00,41.81,41.95,41.79,41.93,879900.0,30.903,31.0065,30.8882,30.9917,879900.0
2011-08-16 11:30:00,41.93,42.0,41.91,41.99,1590300.0,30.9917,31.0435,30.9769,31.0361,1590300.0
2011-08-16 11:40:00,41.98,42.07,41.96,42.05,1050800.0,31.0287,31.0952,31.0139,31.0804,1050800.0
2011-08-16 11:50:00,42.05,42.05,41.97,41.99,828700.0,31.0804,31.0804,31.0213,31.0361,828700.0
2011-08-16 12:00:00,41.98,42.12,41.92,42.12,732300.0,31.0287,31.1322,30.9843,31.1322,732300.0
2011-08-16 12:10:00,42.12,42.17,41.86,41.98,2502100.0,31.1322,31.1691,30.94,31.0287,2502100.0
2011-08-16 12:20:00,41.97,42.05,41.71,41.75,1730500.0,31.0213,31.0804,30.8291,30.8587,1730500.0
2011-08-16 12:30:00,41.75,41.81,41.68,41.73,1255200.0,30.8587,30.903,30.8069,30.8439,1255200.0
2011-08-16 12:40:00,41.74,41.8,41.6,41.66,995600.0,30.8513,30.8956,30.7478,30.7922,995600.0
2011-08-16 12:50:00,41.65,41.7,41.56,41.6,1056000.0,30.7848,30.8217,30.7182,30.7478,1056000.0
2011-08-16 13:00:00,41.59,41.61,41.34,41.43,3602800.0,30.7404,30.7552,30.5556,30.6222,3602800.0
2011-08-16 13:10:00,41.43,41.52,41.41,41.48,783000.0,30.6222,30.6887,30.6074,30.6591,783000.0
2011-08-16 13:20:00,41.48,41.57,41.41,41.49,784200.0,30.6591,30.7256,30.6074,30.6665,784200.0
2011-08-16 13:30:00,41.5,41.61,41.46,41.55,502500.0,30.6739,30.7552,30.6443,30.7108,502500.0
2011-08-16 13:40:00,41.55,41.65,41.55,41.63,989400.0,30.7108,30.7848,30.7108,30.77,989400.0
2011-08-16 13:50:00,41.63,41.73,41.62,41.64,1667000.0,30.77,30.8439,30.7626,30.7774,1667000.0
2011-08-16 14:00:00,41.64,41.79,41.64,41.76,1007700.0,30.7774,30.8882,30.7774,30.8661,1007700.0
2011-08-16 14:10:00,41.76,41.84,41.7,41.72,1055200.0,30.8661,30.9252,30.8217,30.8365,1055200.0
2011-08-16 14:20:00,41.72,41.76,41.63,41.67,633700.0,30.8365,30.8661,30.77,30.7995,633700.0
2011-08-16 14:30:00,41.68,41.7,41.58,41.62,686200.0,30.8069,30.8217,30.733,30.7626,686200.0
2011-08-16 14:40:00,41.61,41.72,41.6,41.7,477500.0,30.7552,30.8365,30.7478,30.8217,477500.0
2011-08-16 14:50:00,41.7,41.72,41.6,41.63,920100.0,30.8217,30.8365,30.7478,30.77,920100.0
2011-08-16 15:00:00,41.62,41.78,41.61,41.78,630100.0,30.7626,30.8808,30.7552,30.8808,630100.0
2011-08-16 15:10:00,41.78,41.84,41.7,41.84,826100.0,30.8808,30.9252,30.8217,30.9252,826100.0
2011-08-16 15:20:00,41.84,41.98,41.79,41.98,863100.0,30.9252,31.0287,30.8882,31.0287,863100.0
2011-08-16 15:30:00,41.98,41.99,41.86,41.91,971100.0,31.0287,31.0361,30.94,30.9769,971100.0
2011-08-16 15:40:00,41.91,41.99,41.83,41.92,2039400.0,30.9769,31.0361,30.9178,30.9843,2039400.0
2011-08-16 15:50:00,41.92,41.92,41.81,41.86,4978800.0,30.9843,30.9843,30.903,30.94,4978800.0
2011-08-17 09:30:00,42.14,42.25,42.05,42.21,2793000.0,31.1469,31.2282,31.0804,31.1987,2793000.0
2011-08-17 09:40:00,42.22,42.4,42.2,42.35,2238000.0,31.2061,31.3391,31.1913,31.3022,2238000.0
2011-08-17 09:50:00,42.35,42.46,42.34,42.4,2096800.0,31.3022,31.3835,31.2948,31.3391,2096800.0
2011-08-17 10:00:00,42.4,42.42,42.32,42.38,1151300.0,31.3391,31.3539,31.28,31.3243,1151300.0
2011-08-17 10:10:00,42.38,42.46,42.34,42.43,847100.0,31.3243,31.3835,31.2948,31.3613,847100.0
2011-08-17 10:20:00,42.43,42.48,42.36,42.48,970700.0,31.3613,31.3982,31.3095,31.3982,970700.0
2011-08-17 10:30:00,42.47,42.48,42.33,42.35,1358000.0,31.3908,31.3982,31.2874,31.3022,1358000.0
2011-08-17 10:40:00,42.35,42.42,42.29,42.37,895000.0,31.3022,31.3539,31.2578,31.3169,895000.0
2011-08-17 10:50:00,42.36,42.39,42.2,42.2,1037400.0,31.3095,31.3317,31.1913,31.1913,1037400.0
2011-08-17 11:00:00,42.2,42.27,42.18,42.23,1461600.0,31.1913,31.243,31.1765,31.2135,1461600.0
2011-08-17 11:10:00,42.23,42.3,42.11,42.11,1000700.0,31.2135,31.2652,31.1248,31.1248,1000700.0
2011-08-17 11:20:00,42.12,42.13,42.06,42.11,974300.0,31.1322,31.1395,31.0878,31.1248,974300.0
2011-08-17 11:30:00,42.11,42.17,42.0,42.03,924400.0,31.1248,31.1691,31.0435,31.0656,924400.0
2011-08-17 11:40:00,42.03,42.07,41.94,41.98,1287700.0,31.0656,31.0952,30.9991,31.0287,1287700.0
2011-08-17 11:50:00,41.97,42.03,41.84,41.91,1271100.0,31.0213,31.0656,30.9252,30.9769,1271100.0
2011-08-17 12:00:00,41.91,41.95,41.76,41.82,1099100.0,30.9769,31.0065,30.8661,30.9104,1099100.0
2011-08-17 12:10:00,41.82,41.88,41.77,41.85,868900.0,30.9104,30.9548,30.8735,30.9326,868900.0
2011-08-17 12:20:00,41.85,41.93,41.84,41.93,539800.0,30.9326,30.9917,30.9252,30.9917,539800.0
2011-08-17 12:30:00,41.93,42.02,41.93,42.02,651900.0,30.9917,31.0582,30.9917,31.0582,651900.0
2011-08-17 12:40:00,42.02,42.07,41.98,42.03,775700.0,31.0582,31.0952,31.0287,31.0656,775700.0
2011-08-17 12:50:00,42.03,42.07,41.93,41.96,2412800.0,31.0656,31.0952,30.9917,31.0139,2412800.0
2011-08-17 13:00:00,41.97,41.98,41.84,41.98,801800.0,31.0213,31.0287,30.9252,31.0287,801800.0
2011-08-17 13:10:00,41.98,42.05,41.95,42.04,371800.0,31.0287,31.0804,31.0065,31.073,371800.0
2011-08-17 13:20:00,42.04,42.06,41.88,41.94,563800.0,31.073,31.0878,30.9548,30.9991,563800.0
2011-08-17 13:30:00,41.95,42.0,41.88,41.93,526800.0,31.0065,31.0435,30.9548,30.9917,526800.0
2011-08-17 13:40:00,41.93,41.93,41.82,41.93,1240800.0,30.9917,30.9917,30.9104,30.9917,1240800.0
2011-08-17 13:50:00,41.93,41.99,41.89,41.93,558600.0,30.9917,31.0361,30.9622,30.9917,558600.0
2011-08-17 14:00:00,41.93,42.02,41.93,42.0,471300.0,30.9917,31.0582,30.9917,31.0435,471300.0
2011-08-17 14:10:00,42.01,42.09,42.0,42.08,439000.0,31.0508,31.11,31.0435,31.1026,439000.0
2011-08-17 14:20:00,42.08,42.12,42.01,42.03,436500.0,31.1026,31.1322,31.0508,31.0656,436500.0
2011-08-17 14:30:00,42.03,42.08,41.98,41.99,422200.0,31.0656,31.1026,31.0287,31.0361,422200.0
2011-08-17 14:40:00,41.98,42.06,41.95,42.01,430900.0,31.0287,31.0878,31.0065,31.0508,430900.0
2011-08-17 14:50:00,42.01,42.1,41.98,42.1,290200.0,31.0508,31.1174,31.0287,31.1174,290200.0
2011-08-17 15:00:00,42.1,42.14,42.04,42.12,443000.0,31.1174,31.1469,31.073,31.1322,443000.0
2011-08-17 15:10:00,42.12,42.17,42.09,42.16,640300.0,31.1322,31.1691,31.11,31.1617,640300.0
2011-08-17 15:20:00,42.16,42.18,42.1,42.14,570100.0,31.1617,31.1765,31.1174,31.1469,570100.0
2011-08-17 15:30:00,42.14,42.16,42.05,42.1,522200.0,31.1469,31.1617,31.0804,31.1174,522200.0
2011-08-17 15:40:00,42.09,42.17,42.06,42.16,1182900.0,31.11,31.1691,31.0878,31.1617,1182900.0
2011-08-17 15:50:00,42.16,42.22,42.11,42.15,3668900.0,31.1617,31.2061,31.1248,31.1543,3668900.0
2011-08-18 09:30:00,40.63,40.69,40.4,40.48,6122700.0,30.0309,30.0752,29.8609,29.92,6122700.0
2011-08-18 09:40:00,40.47,40.48,40.24,40.28,6160700.0,29.9126,29.92,29.7426,29.7722,6160700.0
2011-08-18 09:50:00,40.28,40.43,40.27,40.32,2625600.0,29.7722,29.883,29.7648,29.8017,2625600.0
2011-08-18 10:00:00,40.32,40.32,39.64,39.85,13552400.0,29.8017,29.8017,29.2991,29.4543,13552400.0
2011-08-18 10:10:00,39.85,40.1,39.76,40.01,4279100.0,29.4543,29.6391,29.3878,29.5726,4279100.0
2011-08-18 10:20:00,40.01,40.21,39.93,40.18,2758600.0,29.5726,29.7204,29.5135,29.6982,2758600.0
2011-08-18 10:30:00,40.17,40.18,39.97,40.12,1599500.0,29.6909,29.6982,29.543,29.6539,1599500.0
2011-08-18 10:40:00,40.12,40.16,39.94,40.14,1980700.0,29.6539,29.6835,29.5209,29.6687,1980700.0
2011-08-18 10:50:00,40.15,40.25,40.12,40.23,1942200.0,29.6761,29.75,29.6539,29.7352,1942200.0
2011-08-18 11:00:00,40.23,40.28,40.09,40.11,1729000.0,29.7352,29.7722,29.6317,29.6465,1729000.0
2011-08-18 11:10:00,40.11,40.21,40.06,40.13,1598800.0,29.6465,29.7204,29.6095,29.6613,1598800.0
2011-08-18 11:20:00,40.1,40.23,40.05,40.21,1584900.0,29.6391,29.7352,29.6022,29.7204,1584900.0
2011-08-18 11:30:00,40.21,40.4,40.2,40.35,2187700.0,29.7204,29.8609,29.713,29.8239,2187700.0
2011-08-18 11:40:00,40.35,40.43,40.31,40.42,1305500.0,29.8239,29.883,29.7943,29.8756,1305500.0
2011-08-18 11:50:00,40.42,40.42,40.34,40.4,641800.0,29.8756,29.8756,29.8165,29.8609,641800.0
2011-08-18 12:00:00,40.4,40.42,40.24,40.29,1261600.0,29.8609,29.8756,29.7426,29.7795,1261600.0
2011-08-18 12:10:00,40.28,40.43,40.24,40.39,1514800.0,29.7722,29.883,29.7426,29.8535,1514800.0
2011-08-18 12:20:00,40.39,40.42,40.31,40.34,680500.0,29.8535,29.8756,29.7943,29.8165,680500.0
2011-08-18 12:30:00,40.34,40.41,40.3,40.34,728500.0,29.8165,29.8682,29.7869,29.8165,728500.0
2011-08-18 12:40:00,40.33,40.34,40.27,40.3,439100.0,29.8091,29.8165,29.7648,29.7869,439100.0
2011-08-18 12:50:00,40.3,40.32,40.25,40.3,459200.0,29.7869,29.8017,29.75,29.7869,459200.0
2011-08-18 13:00:00,40.29,40.33,40.16,40.17,468800.0,29.7795,29.8091,29.6835,29.6909,468800.0
2011-08-18 13:10:00,40.17,40.2,40.08,40.16,998700.0,29.6909,29.713,29.6243,29.6835,998700.0
2011-08-18 13:20:00,40.16,40.19,40.13,40.16,1159400.0,29.6835,29.7056,29.6613,29.6835,1159400.0
2011-08-18 13:30:00,40.16,40.2,39.99,39.99,1498000.0,29.6835,29.713,29.5578,29.5578,1498000.0
2011-08-18 13:40:00,40.0,40.16,40.0,40.15,821300.0,29.5652,29.6835,29.5652,29.6761,821300.0
2011-08-18 13:50:00,40.15,40.21,40.05,40.12,1095500.0,29.6761,29.7204,29.6022,29.6539,1095500.0
2011-08-18 14:00:00,40.12,40.35,40.12,40.26,2488600.0,29.6539,29.8239,29.6539,29.7574,2488600.0
2011-08-18 14:10:00,40.27,40.35,40.16,40.33,1207000.0,29.7648,29.8239,29.6835,29.8091,1207000.0
2011-08-18 14:20:00,40.33,40.4,40.27,40.29,473600.0,29.8091,29.8609,29.7648,29.7795,473600.0
2011-08-18 14:30:00,40.29,40.36,40.22,40.28,635200.0,29.7795,29.8313,29.7278,29.7722,635200.0
2011-08-18 14:40:00,40.29,40.29,40.21,40.24,909300.0,29.7795,29.7795,29.7204,29.7426,909300.0
2011-08-18 14:50:00,40.24,40.25,40.04,40.06,2088100.0,29.7426,29.75,29.5948,29.6095,2088100.0
2011-08-18 15:00:00,40.05,40.14,39.96,40.06,2099000.0,29.6022,29.6687,29.5356,29.6095,2099000.0
2011-08-18 15:10:00,40.06,40.17,40.04,40.09,1176400.0,29.6095,29.6909,29.5948,29.6317,1176400.0
2011-08-18 15:20:00,40.1,40.22,40.05,40.2,1824100.0,29.6391,29.7278,29.6022,29.713,1824100.0
2011-08-18 15:30:00,40.2,40.24,40.05,40.07,3105400.0,29.713,29.7426,29.6022,29.6169,3105400.0
2011-08-18 15:40:00,40.08,40.11,39.93,40.1,3655500.0,29.6243,29.6465,29.5135,29.6391,3655500.0
2011-08-18 15:50:00,40.1,40.34,40.1,40.2,10917700.0,29.6391,29.8165,29.6391,29.713,10917700.0
2011-08-19 09:30:00,39.62,40.07,39.61,40.04,2965500.0,29.2843,29.6169,29.2769,29.5948,2965500.0
2011-08-19 09:40:00,40.04,40.22,39.97,39.97,5205200.0,29.5948,29.7278,29.543,29.543,5205200.0
2011-08-19 09:50:00,39.97,40.33,39.95,40.29,5143200.0,29.543,29.8091,29.5282,29.7795,5143200.0
2011-08-19 10:00:00,40.28,40.47,40.24,40.34,3204100.0,29.7722,29.9126,29.7426,29.8165,3204100.0
2011-08-19 10:10:00,40.34,40.55,40.27,40.48,3802800.0,29.8165,29.9717,29.7648,29.92,3802800.0
2011-08-19 10:20:00,40.48,40.74,40.42,40.68,3958800.0,29.92,30.1122,29.8756,30.0678,3958800.0
2011-08-19 10:30:00,40.68,40.71,40.39,40.4,1694900.0,30.0678,30.09,29.8535,29.8609,1694900.0
2011-08-19 10:40:00,40.41,40.48,40.29,40.37,1317900.0,29.8682,29.92,29.7795,29.8387,1317900.0
2011-08-19 10:50:00,40.38,40.42,40.26,40.28,1829800.0,29.8461,29.8756,29.7574,29.7722,1829800.0
2011-08-19 11:00:00,40.28,40.34,40.11,40.12,800400.0,29.7722,29.8165,29.6465,29.6539,800400.0
2011-08-19 11:10:00,40.13,40.16,40.0,40.05,1973100.0,29.6613,29.6835,29.5652,29.6022,1973100.0
2011-08-19 11:20:00,40.05,40.18,40.03,40.07,1210200.0,29.6022,29.6982,29.5874,29.6169,1210200.0
2011-08-19 11:30:00,40.06,40.14,39.98,40.07,1001300.0,29.6095,29.6687,29.5504,29.6169,1001300.0
2011-08-19 11:40:00,40.07,40.2,40.06,40.11,594100.0,29.6169,29.713,29.6095,29.6465,594100.0
2011-08-19 11:50:00,40.12,40.28,40.12,40.27,516700.0,29.6539,29.7722,29.6539,29.7648,516700.0
2011-08-19 12:00:00,40.28,40.29,40.15,40.15,464300.0,29.7722,29.7795,29.6761,29.6761,464300.0
2011-08-19 12:10:00,40.16,40.18,40.11,40.13,262200.0,29.6835,29.6982,29.6465,29.6613,262200.0
2011-08-19 12:20:00,40.13,40.17,40.05,40.17,206400.0,29.6613,29.6909,29.6022,29.6909,206400.0
2011-08-19 12:30:00,40.17,40.27,40.16,40.2,1561700.0,29.6909,29.7648,29.6835,29.713,1561700.0
2011-08-19 12:40:00,40.2,40.29,40.18,40.29,749100.0,29.713,29.7795,29.6982,29.7795,749100.0
2011-08-19 12:50:00,40.29,40.29,40.21,40.23,831700.0,29.7795,29.7795,29.7204,29.7352,831700.0
2011-08-19 13:00:00,40.23,40.28,40.16,40.28,1257700.0,29.7352,29.7722,29.6835,29.7722,1257700.0
2011-08-19 13:10:00,40.27,40.32,40.2,40.26,503500.0,29.7648,29.8017,29.713,29.7574,503500.0
2011-08-19 13:20:00,40.26,40.26,40.17,40.2,253700.0,29.7574,29.7574,29.6909,29.713,253700.0
2011-08-19 13:30:00,40.2,40.22,40.08,40.11,897900.0,29.713,29.7278,29.6243,29.6465,897900.0
2011-08-19 13:40:00,40.11,40.12,39.98,40.11,705700.0,29.6465,29.6539,29.5504,29.6465,705700.0
2011-08-19 13:50:00,40.12,40.12,40.04,40.06,293800.0,29.6539,29.6539,29.5948,29.6095,293800.0
2011-08-19 14:00:00,40.06,40.11,39.92,39.98,924400.0,29.6095,29.6465,29.5061,29.5504,924400.0
2011-08-19 14:10:00,39.98,40.02,39.88,39.89,470600.0,29.5504,29.58,29.4765,29.4839,470600.0
2011-08-19 14:20:00,39.9,39.9,39.77,39.86,1603900.0,29.4913,29.4913,29.3952,29.4617,1603900.0
2011-08-19 14:30:00,39.87,39.97,39.78,39.96,870900.0,29.4691,29.543,29.4026,29.5356,870900.0
2011-08-19 14:40:00,39.97,40.05,39.86,39.9,1120300.0,29.543,29.6022,29.4617,29.4913,1120300.0
2011-08-19 14:50:00,39.9,39.94,39.81,39.84,859600.0,29.4913,29.5209,29.4248,29.4469,859600.0
2011-08-19 15:00:00,39.84,39.93,39.78,39.85,1193500.0,29.4469,29.5135,29.4026,29.4543,1193500.0
2011-08-19 15:10:00,39.84,39.88,39.7,39.78,1152900.0,29.4469,29.4765,29.3435,29.4026,1152900.0
2011-08-19 15:20:00,39.77,39.94,39.77,39.88,1180900.0,29.3952,29.5209,29.3952,29.4765,1180900.0
2011-08-19 15:30:00,39.89,39.9,39.76,39.82,1550400.0,29.4839,29.4913,29.3878,29.4322,1550400.0
2011-08-19 15:40:00,39.83,39.88,39.76,39.86,1721600.0,29.4395,29.4765,29.3878,29.4617,1721600.0
2011-08-19 15:50:00,39.85,39.94,39.62,39.71,8971200.0,29.4543,29.5209,29.2843,29.3509,8971200.0
2011-08-22 09:30:00,40.34,40.51,40.25,40.28,2008800.0,29.8165,29.9422,29.75,29.7722,2008800.0
2011-08-22 09:40:00,40.29,40.34,40.11,40.28,1022100.0,29.7795,29.8165,29.6465,29.7722,1022100.0
2011-08-22 09:50:00,40.27,40.3,40.06,40.08,1247600.0,29.7648,29.7869,29.6095,29.6243,1247600.0
2011-08-22 10:00:00,40.08,40.17,39.98,39.98,1592200.0,29.6243,29.6909,29.5504,29.5504,1592200.0
2011-08-22 10:10:00,39.98,40.14,39.96,40.13,1435500.0,29.5504,29.6687,29.5356,29.6613,1435500.0
2011-08-22 10:20:00,40.13,40.18,40.08,40.12,621900.0,29.6613,29.6982,29.6243,29.6539,621900.0
2011-08-22 10:30:00,40.12,40.18,40.0,40.04,902100.0,29.6539,29.6982,29.5652,29.5948,902100.0
2011-08-22 10:40:00,40.04,40.13,39.99,40.07,1351700.0,29.5948,29.6613,29.5578,29.6169,1351700.0
2011-08-22 10:50:00,40.08,40.15,39.85,39.85,1185300.0,29.6243,29.6761,29.4543,29.4543,1185300.0
2011-08-22 11:00:00,39.85,39.95,39.83,39.91,1254800.0,29.4543,29.5282,29.4395,29.4987,1254800.0
2011-08-22 11:10:00,39.91,39.91,39.76,39.79,1040100.0,29.4987,29.4987,29.3878,29.41,1040100.0
2011-08-22 11:20:00,39.79,39.8,39.68,39.8,1714400.0,29.41,29.4174,29.3287,29.4174,1714400.0
2011-08-22 11:30:00,39.8,39.85,39.63,39.67,921100.0,29.4174,29.4543,29.2917,29.3213,921100.0
2011-08-22 11:40:00,39.67,39.68,39.59,39.67,1071800.0,29.3213,29.3287,29.2622,29.3213,1071800.0
2011-08-22 11:50:00,39.67,39.67,39.51,39.59,982300.0,29.3213,29.3213,29.203,29.2622,982300.0
2011-08-22 12:00:00,39.58,39.75,39.57,39.74,611200.0,29.2548,29.3804,29.2474,29.373,611200.0
2011-08-22 12:10:00,39.74,39.78,39.65,39.7,1400800.0,29.373,29.4026,29.3065,29.3435,1400800.0
2011-08-22 12:20:00,39.7,39.8,39.67,39.68,745500.0,29.3435,29.4174,29.3213,29.3287,745500.0
2011-08-22 12:30:00,39.69,39.77,39.61,39.7,656500.0,29.3361,29.3952,29.2769,29.3435,656500.0
2011-08-22 12:40:00,39.7,39.88,39.64,39.86,682200.0,29.3435,29.4765,29.2991,29.4617,682200.0
2011-08-22 12:50:00,39.86,39.99,39.8,39.97,1006200.0,29.4617,29.5578,29.4174,29.543,1006200.0
2011-08-22 13:00:00,39.96,40.03,39.91,39.98,750400.0,29.5356,29.5874,29.4987,29.5504,750400.0
2011-08-22 13:10:00,39.97,39.98,39.86,39.94,632800.0,29.543,29.5504,29.4617,29.5209,632800.0
2011-08-22 13:20:00,39.93,39.98,39.81,39.82,959600.0,29.5135,29.5504,29.4248,29.4322,959600.0
2011-08-22 13:30:00,39.83,39.9,39.71,39.78,628300.0,29.4395,29.4913,29.3509,29.4026,628300.0
2011-08-22 13:40:00,39.78,39.82,39.71,39.74,712600.0,29.4026,29.4322,29.3509,29.373,712600.0
2011-08-22 13:50:00,39.75,39.82,39.67,39.81,989400.0,29.3804,29.4322,29.3213,29.4248,989400.0
2011-08-22 14:00:00,39.8,39.89,39.74,39.79,596700.0,29.4174,29.4839,29.373,29.41,596700.0
2011-08-22 14:10:00,39.79,39.94,39.73,39.78,659900.0,29.41,29.5209,29.3656,29.4026,659900.0
2011-08-22 14:20:00,39.78,39.87,39.74,39.8,429900.0,29.4026,29.4691,29.373,29.4174,429900.0
2011-08-22 14:30:00,39.79,39.81,39.67,39.71,1601600.0,29.41,29.4248,29.3213,29.3509,1601600.0
2011-08-22 14:40:00,39.71,39.78,39.69,39.72,290700.0,29.3509,29.4026,29.3361,29.3582,290700.0
2011-08-22 14:50:00,39.72,39.74,39.62,39.63,690100.0,29.3582,29.373,29.2843,29.2917,690100.0
2011-08-22 15:00:00,39.64,39.76,39.63,39.69,541200.0,29.2991,29.3878,29.2917,29.3361,541200.0
2011-08-22 15:10:00,39.69,39.79,39.67,39.72,278800.0,29.3361,29.41,29.3213,29.3582,278800.0
2011-08-22 15:20:00,39.72,39.82,39.71,39.76,630500.0,29.3582,29.4322,29.3509,29.3878,630500.0
2011-08-22 15:30:00,39.76,39.8,39.71,39.73,542800.0,29.3878,29.4174,29.3509,29.3656,542800.0
2011-08-22 15:40:00,39.73,39.81,39.68,39.69,1050100.0,29.3656,29.4248,29.3287,29.3361,1050100.0
2011-08-22 15:50:00,39.69,39.7,39.53,39.66,5597900.0,29.3361,29.3435,29.2178,29.3139,5597900.0
2011-08-23 09:30:00,40.16,40.21,39.8,39.8,4449000.0,29.6835,29.7204,29.4174,29.4174,4449000.0
2011-08-23 09:40:00,39.8,39.89,39.74,39.88,2781000.0,29.4174,29.4839,29.373,29.4765,2781000.0
2011-08-23 09:50:00,39.88,39.96,39.8,39.84,2421800.0,29.4765,29.5356,29.4174,29.4469,2421800.0
2011-08-23 10:00:00,39.84,40.17,39.84,40.13,2747600.0,29.4469,29.6909,29.4469,29.6613,2747600.0
2011-08-23 10:10:00,40.13,40.18,40.03,40.06,1160000.0,29.6613,29.6982,29.5874,29.6095,1160000.0
2011-08-23 10:20:00,40.05,40.18,40.02,40.14,892000.0,29.6022,29.6982,29.58,29.6687,892000.0
2011-08-23 10:30:00,40.15,40.24,40.08,40.23,1436200.0,29.6761,29.7426,29.6243,29.7352,1436200.0
2011-08-23 10:40:00,40.24,40.28,40.2,40.24,822500.0,29.7426,29.7722,29.713,29.7426,822500.0
2011-08-23 10:50:00,40.24,40.27,40.05,40.06,1167800.0,29.7426,29.7648,29.6022,29.6095,1167800.0
2011-08-23 11:00:00,40.06,40.09,40.01,40.06,1676500.0,29.6095,29.6317,29.5726,29.6095,1676500.0
2011-08-23 11:10:00,40.05,40.17,40.02,40.13,605300.0,29.6022,29.6909,29.58,29.6613,605300.0
2011-08-23 11:20:00,40.12,40.14,40.04,40.13,3172700.0,29.6539,29.6687,29.5948,29.6613,3172700.0
2011-08-23 11:30:00,40.13,40.26,40.13,40.24,1527500.0,29.6613,29.7574,29.6613,29.7426,1527500.0
2011-08-23 11:40:00,40.25,40.38,40.21,40.36,1559200.0,29.75,29.8461,29.7204,29.8313,1559200.0
2011-08-23 11:50:00,40.37,40.55,40.37,40.51,2258500.0,29.8387,29.9717,29.8387,29.9422,2258500.0
2011-08-23 12:00:00,40.51,40.52,40.39,40.45,1033900.0,29.9422,29.9495,29.8535,29.8978,1033900.0
2011-08-23 12:10:00,40.45,40.5,40.35,40.35,431200.0,29.8978,29.9348,29.8239,29.8239,431200.0
2011-08-23 12:20:00,40.35,40.42,40.34,40.38,562700.0,29.8239,29.8756,29.8165,29.8461,562700.0
2011-08-23 12:30:00,40.38,40.46,40.37,40.44,505700.0,29.8461,29.9052,29.8387,29.8904,505700.0
2011-08-23 12:40:00,40.44,40.52,40.41,40.42,774000.0,29.8904,29.9495,29.8682,29.8756,774000.0
2011-08-23 12:50:00,40.42,40.55,40.42,40.5,883300.0,29.8756,29.9717,29.8756,29.9348,883300.0
2011-08-23 13:00:00,40.5,40.57,40.48,40.49,1347600.0,29.9348,29.9865,29.92,29.9274,1347600.0
2011-08-23 13:10:00,40.48,40.49,40.38,40.39,1609500.0,29.92,29.9274,29.8461,29.8535,1609500.0
2011-08-23 13:20:00,40.39,40.44,40.36,40.39,544400.0,29.8535,29.8904,29.8313,29.8535,544400.0
2011-08-23 13:30:00,40.39,40.45,40.35,40.41,564700.0,29.8535,29.8978,29.8239,29.8682,564700.0
2011-08-23 13:40:00,40.42,40.48,40.37,40.46,880800.0,29.8756,29.92,29.8387,29.9052,880800.0
2011-08-23 13:50:00,40.46,40.47,40.21,40.36,2087900.0,29.9052,29.9126,29.7204,29.8313,2087900.0
2011-08-23 14:00:00,40.37,40.45,40.27,40.37,1424800.0,29.8387,29.8978,29.7648,29.8387,1424800.0
2011-08-23 14:10:00,40.37,40.41,40.22,40.37,1459500.0,29.8387,29.8682,29.7278,29.8387,1459500.0
2011-08-23 14:20:00,40.37,40.51,40.3,40.48,719200.0,29.8387,29.9422,29.7869,29.92,719200.0
2011-08-23 14:30:00,40.49,40.59,40.45,40.55,1527100.0,29.9274,30.0013,29.8978,29.9717,1527100.0
2011-08-23 14:40:00,40.54,40.63,40.51,40.63,853500.0,29.9643,30.0309,29.9422,30.0309,853500.0
2011-08-23 14:50:00,40.63,40.69,40.62,40.68,991800.0,30.0309,30.0752,30.0235,30.0678,991800.0
2011-08-23 15:00:00,40.68,40.9,40.67,40.9,1278500.0,30.0678,30.2304,30.0604,30.2304,1278500.0
2011-08-23 15:10:00,40.9,40.96,40.81,40.81,1691000.0,30.2304,30.2748,30.1639,30.1639,1691000.0
2011-08-23 15:20:00,40.81,40.87,40.74,40.76,1309400.0,30.1639,30.2082,30.1122,30.1269,1309400.0
2011-08-23 15:30:00,40.76,40.85,40.7,40.85,1064500.0,30.1269,30.1935,30.0826,30.1935,1064500.0
2011-08-23 15:40:00,40.84,40.94,40.83,40.91,2627700.0,30.1861,30.26,30.1787,30.2378,2627700.0
2011-08-23 15:50:00,40.91,41.07,40.84,41.03,8421700.0,30.2378,30.3561,30.1861,30.3265,8421700.0
2011-08-24 09:30:00,40.39,40.56,40.33,40.37,2606600.0,29.8535,29.9791,29.8091,29.8387,2606600.0
2011-08-24 09:40:00,40.36,40.66,40.34,40.62,2130900.0,29.8313,30.053,29.8165,30.0235,2130900.0
2011-08-24 09:50:00,40.61,40.79,40.6,40.79,2100000.0,30.0161,30.1491,30.0087,30.1491,2100000.0
2011-08-24 10:00:00,40.79,40.87,40.71,40.74,1871300.0,30.1491,30.2082,30.09,30.1122,1871300.0
2011-08-24 10:10:00,40.74,40.78,40.59,40.66,1410700.0,30.1122,30.1417,30.0013,30.053,1410700.0
2011-08-24 10:20:00,40.65,40.66,40.51,40.56,1082700.0,30.0456,30.053,29.9422,29.9791,1082700.0
2011-08-24 10:30:00,40.56,40.61,40.43,40.52,1022100.0,29.9791,30.0161,29.883,29.9495,1022100.0
2011-08-24 10:40:00,40.52,40.56,40.36,40.37,848500.0,29.9495,29.9791,29.8313,29.8387,848500.0
2011-08-24 10:50:00,40.36,40.43,40.26,40.26,1770700.0,29.8313,29.883,29.7574,29.7574,1770700.0
2011-08-24 11:00:00,40.27,40.32,40.2,40.31,1540600.0,29.7648,29.8017,29.713,29.7943,1540600.0
2011-08-24 11:10:00,40.31,40.41,40.27,40.33,1932800.0,29.7943,29.8682,29.7648,29.8091,1932800.0
2011-08-24 11:20:00,40.33,40.44,40.3,40.37,850200.0,29.8091,29.8904,29.7869,29.8387,850200.0
2011-08-24 11:30:00,40.37,40.43,40.29,40.41,1040600.0,29.8387,29.883,29.7795,29.8682,1040600.0
2011-08-24 11:40:00,40.41,40.41,40.23,40.29,827100.0,29.8682,29.8682,29.7352,29.7795,827100.0
2011-08-24 11:50:00,40.29,40.33,40.16,40.18,1142300.0,29.7795,29.8091,29.6835,29.6982,1142300.0
2011-08-24 12:00:00,40.18,40.18,40.04,40.05,1028000.0,29.6982,29.6982,29.5948,29.6022,1028000.0
2011-08-24 12:10:00,40.05,40.09,39.98,40.05,1173900.0,29.6022,29.6317,29.5504,29.6022,1173900.0
2011-08-24 12:20:00,40.05,40.18,40.04,40.16,395800.0,29.6022,29.6982,29.5948,29.6835,395800.0
2011-08-24 12:30:00,40.16,40.23,40.12,40.18,375200.0,29.6835,29.7352,29.6539,29.6982,375200.0
2011-08-24 12:40:00,40.18,40.24,40.1,40.15,266700.0,29.6982,29.7426,29.6391,29.6761,266700.0
2011-08-24 12:50:00,40.16,40.33,40.16,40.3,395700.0,29.6835,29.8091,29.6835,29.7869,395700.0
2011-08-24 13:00:00,40.3,40.38,40.23,40.23,636700.0,29.7869,29.8461,29.7352,29.7352,636700.0
2011-08-24 13:10:00,40.23,40.36,40.22,40.35,411500.0,29.7352,29.8313,29.7278,29.8239,411500.0
2011-08-24 13:20:00,40.34,40.46,40.34,40.43,786600.0,29.8165,29.9052,29.8165,29.883,786600.0
2011-08-24 13:30:00,40.43,40.45,40.35,40.35,277200.0,29.883,29.8978,29.8239,29.8239,277200.0
2011-08-24 13:40:00,40.35,40.36,40.26,40.35,471000.0,29.8239,29.8313,29.7574,29.8239,471000.0
2011-08-24 13:50:00,40.35,40.44,40.29,40.44,304700.0,29.8239,29.8904,29.7795,29.8904,304700.0
2011-08-24 14:00:00,40.45,40.45,40.3,40.39,1004500.0,29.8978,29.8978,29.7869,29.8535,1004500.0
2011-08-24 14:10:00,40.4,40.44,40.31,40.35,388400.0,29.8609,29.8904,29.7943,29.8239,388400.0
2011-08-24 14:20:00,40.35,40.35,40.24,40.3,836800.0,29.8239,29.8239,29.7426,29.7869,836800.0
2011-08-24 14:30:00,40.29,40.35,40.27,40.33,493700.0,29.7795,29.8239,29.7648,29.8091,493700.0
2011-08-24 14:40:00,40.32,40.38,40.29,40.35,377300.0,29.8017,29.8461,29.7795,29.8239,377300.0
2011-08-24 14:50:00,40.35,40.45,40.33,40.43,499800.0,29.8239,29.8978,29.8091,29.883,499800.0
2011-08-24 15:00:00,40.44,40.46,40.38,40.4,658600.0,29.8904,29.9052,29.8461,29.8609,658600.0
2011-08-24 15:10:00,40.4,40.58,40.39,40.57,937800.0,29.8609,29.9939,29.8535,29.9865,937800.0
2011-08-24 15:20:00,40.56,40.59,40.54,40.55,906500.0,29.9791,30.0013,29.9643,29.9717,906500.0
2011-08-24 15:30:00,40.56,40.67,40.55,40.6,1490600.0,29.9791,30.0604,29.9717,30.0087,1490600.0
2011-08-24 15:40:00,40.6,40.7,40.58,40.62,1431600.0,30.0087,30.0826,29.9939,30.0235,1431600.0
2011-08-24 15:50:00,40.62,40.7,40.58,40.64,3698400.0,30.0235,30.0826,29.9939,30.0382,3698400.0
2011-08-25 09:30:00,40.62,40.78,40.55,40.55,3274900.0,30.0235,30.1417,29.9717,29.9717,3274900.0
2011-08-25 09:40:00,40.55,40.62,40.42,40.47,1932000.0,29.9717,30.0235,29.8756,29.9126,1932000.0
2011-08-25 09:50:00,40.46,40.5,40.29,40.4,1203700.0,29.9052,29.9348,29.7795,29.8609,1203700.0
2011-08-25 10:00:00,40.4,40.41,40.15,40.41,2210200.0,29.8609,29.8682,29.6761,29.8682,2210200.0
2011-08-25 10:10:00,40.41,40.44,40.2,40.24,1696200.0,29.8682,29.8904,29.713,29.7426,1696200.0
2011-08-25 10:20:00,40.23,40.27,39.98,40.05,2420600.0,29.7352,29.7648,29.5504,29.6022,2420600.0
2011-08-25 10:30:00,40.04,40.13,39.88,39.93,1486000.0,29.5948,29.6613,29.4765,29.5135,1486000.0
2011-08-25 10:40:00,39.93,39.96,39.7,39.74,1847600.0,29.5135,29.5356,29.3435,29.373,1847600.0
2011-08-25 10:50:00,39.74,39.9,39.68,39.87,1703800.0,29.373,29.4913,29.3287,29.4691,1703800.0
2011-08-25 11:00:00,39.88,39.97,39.83,39.85,1011000.0,29.4765,29.543,29.4395,29.4543,1011000.0
2011-08-25 11:10:00,39.84,40.02,39.83,39.97,2056600.0,29.4469,29.58,29.4395,29.543,2056600.0
2011-08-25 11:20:00,39.98,40.07,39.95,39.99,1239900.0,29.5504,29.6169,29.5282,29.5578,1239900.0
2011-08-25 11:30:00,39.99,40.02,39.85,39.88,1319500.0,29.5578,29.58,29.4543,29.4765,1319500.0
2011-08-25 11:40:00,39.88,39.91,39.82,39.91,525700.0,29.4765,29.4987,29.4322,29.4987,525700.0
2011-08-25 11:50:00,39.9,39.99,39.89,39.98,653900.0,29.4913,29.5578,29.4839,29.5504,653900.0
2011-08-25 12:00:00,39.97,40.04,39.94,39.95,696100.0,29.543,29.5948,29.5209,29.5282,696100.0
2011-08-25 12:10:00,39.94,40.0,39.86,39.87,1079200.0,29.5209,29.5652,29.4617,29.4691,1079200.0
2011-08-25 12:20:00,39.87,39.89,39.81,39.87,936600.0,29.4691,29.4839,29.4248,29.4691,936600.0
2011-08-25 12:30:00,39.87,39.88,39.73,39.77,647500.0,29.4691,29.4765,29.3656,29.3952,647500.0
2011-08-25 12:40:00,39.78,39.81,39.66,39.67,658600.0,29.4026,29.4248,29.3139,29.3213,658600.0
2011-08-25 12:50:00,39.68,39.8,39.62,39.8,853100.0,29.3287,29.4174,29.2843,29.4174,853100.0
2011-08-25 13:00:00,39.8,39.9,39.79,39.79,716600.0,29.4174,29.4913,29.41,29.41,716600.0
2011-08-25 13:10:00,39.8,39.88,39.78,39.86,492000.0,29.4174,29.4765,29.4026,29.4617,492000.0
2011-08-25 13:20:00,39.86,39.99,39.86,39.97,582700.0,29.4617,29.5578,29.4617,29.543,582700.0
2011-08-25 13:30:00,39.97,40.01,39.88,40.0,399100.0,29.543,29.5726,29.4765,29.5652,399100.0
2011-08-25 13:40:00,40.0,40.03,39.86,39.88,669000.0,29.5652,29.5874,29.4617,29.4765,669000.0
2011-08-25 13:50:00,39.89,40.02,39.88,40.01,736400.0,29.4839,29.58,29.4765,29.5726,736400.0
2011-08-25 14:00:00,40.01,40.07,39.92,39.95,757700.0,29.5726,29.6169,29.5061,29.5282,757700.0
2011-08-25 14:10:00,39.96,40.07,39.93,40.07,700400.0,29.5356,29.6169,29.5135,29.6169,700400.0
2011-08-25 14:20:00,40.07,40.09,39.93,40.02,853100.0,29.6169,29.6317,29.5135,29.58,853100.0
2011-08-25 14:30:00,40.02,40.1,40.0,40.07,489400.0,29.58,29.6391,29.5652,29.6169,489400.0
2011-08-25 14:40:00,40.06,40.06,39.94,39.95,607200.0,29.6095,29.6095,29.5209,29.5282,607200.0
2011-08-25 14:50:00,39.96,39.99,39.81,39.82,901400.0,29.5356,29.5578,29.4248,29.4322,901400.0
2011-08-25 15:00:00,39.81,39.91,39.76,39.87,1190200.0,29.4248,29.4987,29.3878,29.4691,1190200.0
2011-08-25 15:10:00,39.87,40.01,39.83,40.01,786700.0,29.4691,29.5726,29.4395,29.5726,786700.0
2011-08-25 15:20:00,40.01,40.08,39.92,39.92,1959500.0,29.5726,29.6243,29.5061,29.5061,1959500.0
2011-08-25 15:30:00,39.92,39.96,39.81,39.85,1393800.0,29.5061,29.5356,29.4248,29.4543,1393800.0
2011-08-25 15:40:00,39.84,39.87,39.74,39.82,2767700.0,29.4469,29.4691,29.373,29.4322,2767700.0
2011-08-25 15:50:00,39.82,39.87,39.73,39.84,6332600.0,29.4322,29.4691,29.3656,29.4469,6332600.0
2011-08-26 09:30:00,39.88,39.89,39.73,39.76,3470100.0,29.4765,29.4839,29.3656,29.3878,3470100.0
2011-08-26 09:40:00,39.76,39.83,39.64,39.74,2803600.0,29.3878,29.4395,29.2991,29.373,2803600.0
2011-08-26 09:50:00,39.74,39.79,39.65,39.77,1987200.0,29.373,29.41,29.3065,29.3952,1987200.0
2011-08-26 10:00:00,39.78,39.79,39.23,39.37,8539300.0,29.4026,29.41,28.9961,29.0995,8539300.0
2011-08-26 10:10:00,39.36,39.53,39.29,39.51,4429000.0,29.0922,29.2178,29.0404,29.203,4429000.0
2011-08-26 10:20:00,39.51,39.86,39.49,39.74,3910000.0,29.203,29.4617,29.1882,29.373,3910000.0
2011-08-26 10:30:00,39.75,39.78,39.57,39.72,1957500.0,29.3804,29.4026,29.2474,29.3582,1957500.0
2011-08-26 10:40:00,39.72,40.17,39.68,40.07,2137600.0,29.3582,29.6909,29.3287,29.6169,2137600.0
2011-08-26 10:50:00,40.07,40.15,39.88,39.94,1692500.0,29.6169,29.6761,29.4765,29.5209,1692500.0
2011-08-26 11:00:00,39.93,40.11,39.86,40.07,1799700.0,29.5135,29.6465,29.4617,29.6169,1799700.0
2011-08-26 11:10:00,40.07,40.28,40.05,40.17,2507600.0,29.6169,29.7722,29.6022,29.6909,2507600.0
2011-08-26 11:20:00,40.18,40.2,40.05,40.11,1228800.0,29.6982,29.713,29.6022,29.6465,1228800.0
2011-08-26 11:30:00,40.1,40.2,40.1,40.12,717400.0,29.6391,29.713,29.6391,29.6539,717400.0
2011-08-26 11:40:00,40.11,40.19,40.06,40.13,1480200.0,29.6465,29.7056,29.6095,29.6613,1480200.0
2011-08-26 11:50:00,40.13,40.25,40.11,40.22,1225600.0,29.6613,29.75,29.6465,29.7278,1225600.0
2011-08-26 12:00:00,40.23,40.45,40.23,40.42,1065600.0,29.7352,29.8978,29.7352,29.8756,1065600.0
2011-08-26 12:10:00,40.41,40.45,40.3,40.32,1221400.0,29.8682,29.8978,29.7869,29.8017,1221400.0
2011-08-26 12:20:00,40.32,40.39,40.28,40.39,1025300.0,29.8017,29.8535,29.7722,29.8535,1025300.0
2011-08-26 12:30:00,40.38,40.39,40.23,40.29,792800.0,29.8461,29.8535,29.7352,29.7795,792800.0
2011-08-26 12:40:00,40.28,40.32,40.18,40.19,778100.0,29.7722,29.8017,29.6982,29.7056,778100.0
2011-08-26 12:50:00,40.19,40.25,40.17,40.23,582300.0,29.7056,29.75,29.6909,29.7352,582300.0
2011-08-26 13:00:00,40.24,40.28,40.17,40.24,685000.0,29.7426,29.7722,29.6909,29.7426,685000.0
2011-08-26 13:10:00,40.24,40.37,40.22,40.3,378900.0,29.7426,29.8387,29.7278,29.7869,378900.0
2011-08-26 13:20:00,40.3,40.43,40.27,40.41,576400.0,29.7869,29.883,29.7648,29.8682,576400.0
2011-08-26 13:30:00,40.42,40.46,40.4,40.41,368100.0,29.8756,29.9052,29.8609,29.8682,368100.0
2011-08-26 13:40:00,40.41,40.54,40.41,40.49,2224700.0,29.8682,29.9643,29.8682,29.9274,2224700.0
2011-08-26 13:50:00,40.49,40.5,40.4,40.47,1505700.0,29.9274,29.9348,29.8609,29.9126,1505700.0
2011-08-26 14:00:00,40.46,40.53,40.38,40.41,844900.0,29.9052,29.9569,29.8461,29.8682,844900.0
2011-08-26 14:10:00,40.41,40.45,40.33,40.42,750800.0,29.8682,29.8978,29.8091,29.8756,750800.0
2011-08-26 14:20:00,40.42,40.43,40.28,40.29,604900.0,29.8756,29.883,29.7722,29.7795,604900.0
2011-08-26 14:30:00,40.29,40.36,40.25,40.32,515000.0,29.7795,29.8313,29.75,29.8017,515000.0
2011-08-26 14:40:00,40.32,40.43,40.3,40.41,587300.0,29.8017,29.883,29.7869,29.8682,587300.0
2011-08-26 14:50:00,40.41,40.43,40.36,40.4,327100.0,29.8682,29.883,29.8313,29.8609,327100.0
2011-08-26 15:00:00,40.41,40.42,40.27,40.29,585600.0,29.8682,29.8756,29.7648,29.7795,585600.0
2011-08-26 15:10:00,40.29,40.31,40.19,40.25,666300.0,29.7795,29.7943,29.7056,29.75,666300.0
2011-08-26 15:20:00,40.25,40.31,40.19,40.29,563100.0,29.75,29.7943,29.7056,29.7795,563100.0
2011-08-26 15:30:00,40.29,40.38,40.27,40.37,2153100.0,29.7795,29.8461,29.7648,29.8387,2153100.0
2011-08-26 15:40:00,40.37,40.46,40.37,40.42,1687800.0,29.8387,29.9052,29.8387,29.8756,1687800.0
2011-08-26 15:50:00,40.42,40.53,40.39,40.51,4924700.0,29.8756,29.9569,29.8535,29.9422,4924700.0
2011-08-29 09:30:00,41.28,41.47,41.25,41.38,2229400.0,30.5113,30.6517,30.4891,30.5852,2229400.0
2011-08-29 09:40:00,41.37,41.42,41.31,41.4,1755400.0,30.5778,30.6148,30.5335,30.6,1755400.0
2011-08-29 09:50:00,41.4,41.4,41.32,41.36,1147000.0,30.6,30.6,30.5408,30.5704,1147000.0
2011-08-29 10:00:00,41.36,41.41,41.28,41.37,1071500.0,30.5704,30.6074,30.5113,30.5778,1071500.0
2011-08-29 10:10:00,41.38,41.47,41.34,41.45,1256400.0,30.5852,30.6517,30.5556,30.6369,1256400.0
2011-08-29 10:20:00,41.45,41.51,41.44,41.46,1325300.0,30.6369,30.6813,30.6295,30.6443,1325300.0
2011-08-29 10:30:00,41.47,41.49,41.42,41.47,787400.0,30.6517,30.6665,30.6148,30.6517,787400.0
2011-08-29 10:40:00,41.46,41.48,41.42,41.42,824000.0,30.6443,30.6591,30.6148,30.6148,824000.0
2011-08-29 10:50:00,41.43,41.45,41.4,41.43,680300.0,30.6222,30.6369,30.6,30.6222,680300.0
2011-08-29 11:00:00,41.43,41.44,41.35,41.37,699600.0,30.6222,30.6295,30.563,30.5778,699600.0
2011-08-29 11:10:00,41.37,41.47,41.36,41.46,881500.0,30.5778,30.6517,30.5704,30.6443,881500.0
2011-08-29 11:20:00,41.47,41.48,41.42,41.45,694000.0,30.6517,30.6591,30.6148,30.6369,694000.0
2011-08-29 11:30:00,41.45,41.56,41.43,41.52,953400.0,30.6369,30.7182,30.6222,30.6887,953400.0
2011-08-29 11:40:00,41.52,41.55,41.51,41.53,1021900.0,30.6887,30.7108,30.6813,30.6961,1021900.0
2011-08-29 11:50:00,41.53,41.55,41.5,41.51,657700.0,30.6961,30.7108,30.6739,30.6813,657700.0
2011-08-29 12:00:00,41.51,41.59,41.51,41.57,601700.0,30.6813,30.7404,30.6813,30.7256,601700.0
2011-08-29 12:10:00,41.57,41.57,41.54,41.56,614700.0,30.7256,30.7256,30.7035,30.7182,614700.0
2011-08-29 12:20:00,41.57,41.58,41.53,41.54,346200.0,30.7256,30.733,30.6961,30.7035,346200.0
2011-08-29 12:30:00,41.54,41.55,41.52,41.53,349700.0,30.7035,30.7108,30.6887,30.6961,349700.0
2011-08-29 12:40:00,41.53,41.6,41.52,41.56,854600.0,30.6961,30.7478,30.6887,30.7182,854600.0
2011-08-29 12:50:00,41.56,41.6,41.55,41.57,427100.0,30.7182,30.7478,30.7108,30.7256,427100.0
2011-08-29 13:00:00,41.56,41.63,41.55,41.62,522400.0,30.7182,30.77,30.7108,30.7626,522400.0
2011-08-29 13:10:00,41.62,41.64,41.61,41.63,401000.0,30.7626,30.7774,30.7552,30.77,401000.0
2011-08-29 13:20:00,41.63,41.64,41.61,41.61,393800.0,30.77,30.7774,30.7552,30.7552,393800.0
2011-08-29 13:30:00,41.62,41.63,41.56,41.58,675000.0,30.7626,30.77,30.7182,30.733,675000.0
2011-08-29 13:40:00,41.57,41.59,41.52,41.55,782800.0,30.7256,30.7404,30.6887,30.7108,782800.0
2011-08-29 13:50:00,41.54,41.59,41.53,41.58,338900.0,30.7035,30.7404,30.6961,30.733,338900.0
2011-08-29 14:00:00,41.59,41.65,41.58,41.65,543600.0,30.7404,30.7848,30.733,30.7848,543600.0
2011-08-29 14:10:00,41.65,41.69,41.64,41.64,506700.0,30.7848,30.8143,30.7774,30.7774,506700.0
2011-08-29 14:20:00,41.65,41.67,41.63,41.66,320600.0,30.7848,30.7995,30.77,30.7922,320600.0
2011-08-29 14:30:00,41.67,41.7,41.64,41.7,771900.0,30.7995,30.8217,30.7774,30.8217,771900.0
2011-08-29 14:40:00,41.7,41.72,41.66,41.71,389100.0,30.8217,30.8365,30.7922,30.8291,389100.0
2011-08-29 14:50:00,41.72,41.72,41.67,41.69,658600.0,30.8365,30.8365,30.7995,30.8143,658600.0
2011-08-29 15:00:00,41.69,41.71,41.68,41.68,555200.0,30.8143,30.8291,30.8069,30.8069,555200.0
2011-08-29 15:10:00,41.68,41.72,41.65,41.65,1431700.0,30.8069,30.8365,30.7848,30.7848,1431700.0
2011-08-29 15:20:00,41.66,41.71,41.65,41.7,1123600.0,30.7922,30.8291,30.7848,30.8217,1123600.0
2011-08-29 15:30:00,41.69,41.73,41.69,41.72,967800.0,30.8143,30.8439,30.8143,30.8365,967800.0
2011-08-29 15:40:00,41.73,41.8,41.72,41.77,2409700.0,30.8439,30.8956,30.8365,30.8735,2409700.0
2011-08-29 15:50:00,41.77,41.84,41.72,41.83,7233800.0,30.8735,30.9252,30.8365,30.9178,7233800.0
2011-08-30 09:30:00,41.59,41.68,41.55,41.67,3398300.0,30.7404,30.8069,30.7108,30.7995,3398300.0
2011-08-30 09:40:00,41.66,41.7,41.62,41.66,1719300.0,30.7922,30.8217,30.7626,30.7922,1719300.0
2011-08-30 09:50:00,41.67,41.7,41.62,41.63,1368500.0,30.7995,30.8217,30.7626,30.77,1368500.0
2011-08-30 10:00:00,41.63,41.65,41.37,41.48,2721500.0,30.77,30.7848,30.5778,30.6591,2721500.0
2011-08-30 10:10:00,41.48,41.6,41.44,41.5,999300.0,30.6591,30.7478,30.6295,30.6739,999300.0
2011-08-30 10:20:00,41.5,41.62,41.46,41.61,1033400.0,30.6739,30.7626,30.6443,30.7552,1033400.0
2011-08-30 10:30:00,41.6,41.73,41.57,41.7,2031900.0,30.7478,30.8439,30.7256,30.8217,2031900.0
2011-08-30 10:40:00,41.7,41.73,41.61,41.63,1696900.0,30.8217,30.8439,30.7552,30.77,1696900.0
2011-08-30 10:50:00,41.63,41.76,41.61,41.73,1007300.0,30.77,30.8661,30.7552,30.8439,1007300.0
2011-08-30 11:00:00,41.73,41.87,41.7,41.86,1005600.0,30.8439,30.9474,30.8217,30.94,1005600.0
2011-08-30 11:10:00,41.86,41.89,41.77,41.8,1008100.0,30.94,30.9622,30.8735,30.8956,1008100.0
2011-08-30 11:20:00,41.79,41.97,41.78,41.94,928300.0,30.8882,31.0213,30.8808,30.9991,928300.0
2011-08-30 11:30:00,41.93,42.09,41.91,42.07,1555700.0,30.9917,31.11,30.9769,31.0952,1555700.0
2011-08-30 11:40:00,42.06,42.13,42.01,42.02,806200.0,31.0878,31.1395,31.0508,31.0582,806200.0
2011-08-30 11:50:00,42.01,42.04,41.99,42.02,533300.0,31.0508,31.073,31.0361,31.0582,533300.0
2011-08-30 12:00:00,42.01,42.03,41.91,41.91,350900.0,31.0508,31.0656,30.9769,30.9769,350900.0
2011-08-30 12:10:00,41.92,41.94,41.85,41.91,735200.0,30.9843,30.9991,30.9326,30.9769,735200.0
2011-08-30 12:20:00,41.91,41.96,41.88,41.88,320000.0,30.9769,31.0139,30.9548,30.9548,320000.0
2011-08-30 12:30:00,41.89,41.9,41.83,41.84,936200.0,30.9622,30.9695,30.9178,30.9252,936200.0
2011-08-30 12:40:00,41.85,41.85,41.65,41.7,1489700.0,30.9326,30.9326,30.7848,30.8217,1489700.0
2011-08-30 12:50:00,41.7,41.71,41.61,41.65,894800.0,30.8217,30.8291,30.7552,30.7848,894800.0
2011-08-30 13:00:00,41.64,41.67,41.58,41.66,798600.0,30.7774,30.7995,30.733,30.7922,798600.0
2011-08-30 13:10:00,41.67,41.73,41.63,41.72,599500.0,30.7995,30.8439,30.77,30.8365,599500.0
2011-08-30 13:20:00,41.72,41.79,41.71,41.73,440100.0,30.8365,30.8882,30.8291,30.8439,440100.0
2011-08-30 13:30:00,41.73,41.73,41.64,41.68,323400.0,30.8439,30.8439,30.7774,30.8069,323400.0
2011-08-30 13:40:00,41.69,41.81,41.65,41.76,644200.0,30.8143,30.903,30.7848,30.8661,644200.0
2011-08-30 13:50:00,41.77,41.82,41.73,41.79,543400.0,30.8735,30.9104,30.8439,30.8882,543400.0
2011-08-30 14:00:00,41.79,41.92,41.72,41.84,4928600.0,30.8882,30.9843,30.8365,30.9252,4928600.0
2011-08-30 14:10:00,41.84,41.92,41.74,41.86,1797600.0,30.9252,30.9843,30.8513,30.94,1797600.0
2011-08-30 14:20:00,41.86,41.98,41.83,41.98,520300.0,30.94,31.0287,30.9178,31.0287,520300.0
2011-08-30 14:30:00,41.98,42.0,41.92,41.98,645900.0,31.0287,31.0435,30.9843,31.0287,645900.0
2011-08-30 14:40:00,41.98,42.01,41.92,41.94,565600.0,31.0287,31.0508,30.9843,30.9991,565600.0
2011-08-30 14:50:00,41.94,42.0,41.86,42.0,540900.0,30.9991,31.0435,30.94,31.0435,540900.0
2011-08-30 15:00:00,41.99,42.03,41.91,42.01,954500.0,31.0361,31.0656,30.9769,31.0508,954500.0
2011-08-30 15:10:00,42.01,42.01,41.95,41.98,773100.0,31.0508,31.0508,31.0065,31.0287,773100.0
2011-08-30 15:20:00,41.98,42.02,41.93,42.02,506500.0,31.0287,31.0582,30.9917,31.0582,506500.0
2011-08-30 15:30:00,42.02,42.11,42.0,42.1,947500.0,31.0582,31.1248,31.0435,31.1174,947500.0
2011-08-30 15:40:00,42.1,42.15,42.05,42.08,1302800.0,31.1174,31.1543,31.0804,31.1026,1302800.0
2011-08-30 15:50:00,42.08,42.09,41.89,41.9,2599300.0,31.1026,31.11,30.9622,30.9695,2599300.0
2011-08-31 09:30:00,42.65,42.73,42.55,42.62,3897900.0,31.5239,31.583,31.45,31.5017,3897900.0
2011-08-31 09:40:00,42.61,42.81,42.53,42.79,4358100.0,31.4943,31.6422,31.4352,31.6274,4358100.0
2011-08-31 09:50:00,42.79,42.83,42.75,42.79,2015600.0,31.6274,31.6569,31.5978,31.6274,2015600.0
2011-08-31 10:00:00,42.79,42.88,42.78,42.8,2967400.0,31.6274,31.6939,31.62,31.6348,2967400.0
2011-08-31 10:10:00,42.8,42.93,42.77,42.92,2036400.0,31.6348,31.7308,31.6126,31.7235,2036400.0
2011-08-31 10:20:00,42.92,42.93,42.83,42.85,2141200.0,31.7235,31.7308,31.6569,31.6717,2141200.0
2011-08-31 10:30:00,42.85,42.88,42.8,42.82,1590100.0,31.6717,31.6939,31.6348,31.6495,1590100.0
2011-08-31 10:40:00,42.82,42.85,42.75,42.78,1317900.0,31.6495,31.6717,31.5978,31.62,1317900.0
2011-08-31 10:50:00,42.78,42.81,42.7,42.71,1396900.0,31.62,31.6422,31.5608,31.5682,1396900.0
2011-08-31 11:00:00,42.71,42.77,42.66,42.72,1212600.0,31.5682,31.6126,31.5313,31.5756,1212600.0
2011-08-31 11:10:00,42.72,42.77,42.65,42.67,1061800.0,31.5756,31.6126,31.5239,31.5387,1061800.0
2011-08-31 11:20:00,42.67,42.67,42.59,42.66,1272000.0,31.5387,31.5387,31.4795,31.5313,1272000.0
2011-08-31 11:30:00,42.66,42.72,42.62,42.7,1013500.0,31.5313,31.5756,31.5017,31.5608,1013500.0
2011-08-31 11:40:00,42.7,42.76,42.65,42.66,870100.0,31.5608,31.6052,31.5239,31.5313,870100.0
2011-08-31 11:50:00,42.66,42.68,42.59,42.59,1282400.0,31.5313,31.5461,31.4795,31.4795,1282400.0
2011-08-31 12:00:00,42.59,42.69,42.57,42.67,584300.0,31.4795,31.5535,31.4648,31.5387,584300.0
2011-08-31 12:10:00,42.68,42.76,42.68,42.73,638700.0,31.5461,31.6052,31.5461,31.583,638700.0
2011-08-31 12:20:00,42.73,42.8,42.73,42.75,693900.0,31.583,31.6348,31.583,31.5978,693900.0
2011-08-31 12:30:00,42.74,42.82,42.74,42.79,1547200.0,31.5904,31.6495,31.5904,31.6274,1547200.0
2011-08-31 12:40:00,42.79,42.84,42.77,42.79,463100.0,31.6274,31.6643,31.6126,31.6274,463100.0
2011-08-31 12:50:00,42.8,42.87,42.79,42.86,407600.0,31.6348,31.6865,31.6274,31.6791,407600.0
2011-08-31 13:00:00,42.86,42.89,42.78,42.79,1107000.0,31.6791,31.7013,31.62,31.6274,1107000.0
2011-08-31 13:10:00,42.79,42.86,42.79,42.82,962400.0,31.6274,31.6791,31.6274,31.6495,962400.0
2011-08-31 13:20:00,42.82,42.83,42.76,42.83,1036600.0,31.6495,31.6569,31.6052,31.6569,1036600.0
2011-08-31 13:30:00,42.83,42.87,42.78,42.84,1074800.0,31.6569,31.6865,31.62,31.6643,1074800.0
2011-08-31 13:40:00,42.83,42.86,42.77,42.78,797500.0,31.6569,31.6791,31.6126,31.62,797500.0
2011-08-31 13:50:00,42.78,42.78,42.67,42.67,889300.0,31.62,31.62,31.5387,31.5387,889300.0
2011-08-31 14:00:00,42.68,42.71,42.63,42.64,1178600.0,31.5461,31.5682,31.5091,31.5165,1178600.0
2011-08-31 14:10:00,42.64,42.68,42.6,42.63,1137100.0,31.5165,31.5461,31.4869,31.5091,1137100.0
2011-08-31 14:20:00,42.63,42.69,42.62,42.67,504100.0,31.5091,31.5535,31.5017,31.5387,504100.0
2011-08-31 14:30:00,42.67,42.69,42.56,42.6,1023800.0,31.5387,31.5535,31.4574,31.4869,1023800.0
2011-08-31 14:40:00,42.59,42.61,42.49,42.56,1809800.0,31.4795,31.4943,31.4056,31.4574,1809800.0
2011-08-31 14:50:00,42.56,42.57,42.42,42.55,1893400.0,31.4574,31.4648,31.3539,31.45,1893400.0
2011-08-31 15:00:00,42.54,42.67,42.5,42.62,1095600.0,31.4426,31.5387,31.413,31.5017,1095600.0
2011-08-31 15:10:00,42.62,42.62,42.41,42.46,1696200.0,31.5017,31.5017,31.3465,31.3835,1696200.0
2011-08-31 15:20:00,42.46,42.58,42.46,42.57,1434400.0,31.3835,31.4722,31.3835,31.4648,1434400.0
2011-08-31 15:30:00,42.57,42.66,42.51,42.61,2217500.0,31.4648,31.5313,31.4204,31.4943,2217500.0
2011-08-31 15:40:00,42.61,42.83,42.6,42.83,3056100.0,31.4943,31.6569,31.4869,31.6569,3056100.0
2011-08-31 15:50:00,42.82,42.83,42.65,42.75,7499700.0,31.6495,31.6569,31.5239,31.5978,7499700.0
2011-09-01 09:30:00,42.88,43.0,42.81,42.89,2159600.0,31.6939,31.7826,31.6422,31.7013,2159600.0
2011-09-01 09:40:00,42.9,42.91,42.82,42.88,3767400.0,31.7087,31.7161,31.6495,31.6939,3767400.0
2011-09-01 09:50:00,42.88,42.89,42.78,42.86,4400400.0,31.6939,31.7013,31.62,31.6791,4400400.0
2011-09-01 10:00:00,42.86,43.27,42.82,43.13,8125400.0,31.6791,31.9822,31.6495,31.8787,8125400.0
2011-09-01 10:10:00,43.12,43.17,42.93,43.01,3254000.0,31.8713,31.9082,31.7308,31.79,3254000.0
2011-09-01 10:20:00,43.01,43.06,42.96,42.96,1584900.0,31.79,31.8269,31.753,31.753,1584900.0
2011-09-01 10:30:00,42.96,42.98,42.84,42.97,1275500.0,31.753,31.7678,31.6643,31.7604,1275500.0
2011-09-01 10:40:00,42.96,43.13,42.92,42.96,2137200.0,31.753,31.8787,31.7235,31.753,2137200.0
2011-09-01 10:50:00,42.95,43.05,42.94,42.99,1350200.0,31.7456,31.8195,31.7382,31.7752,1350200.0
2011-09-01 11:00:00,42.99,43.03,42.9,42.91,1034700.0,31.7752,31.8048,31.7087,31.7161,1034700.0
2011-09-01 11:10:00,42.92,42.99,42.89,42.99,882500.0,31.7235,31.7752,31.7013,31.7752,882500.0
2011-09-01 11:20:00,42.99,43.03,42.93,43.01,1072600.0,31.7752,31.8048,31.7308,31.79,1072600.0
2011-09-01 11:30:00,43.02,43.07,43.0,43.03,789200.0,31.7974,31.8343,31.7826,31.8048,789200.0
2011-09-01 11:40:00,43.03,43.05,42.94,42.99,2291300.0,31.8048,31.8195,31.7382,31.7752,2291300.0
2011-09-01 11:50:00,42.99,43.05,42.91,42.99,1937100.0,31.7752,31.8195,31.7161,31.7752,1937100.0
2011-09-01 12:00:00,43.0,43.0,42.92,42.98,1217200.0,31.7826,31.7826,31.7235,31.7678,1217200.0
2011-09-01 12:10:00,42.97,42.99,42.9,42.96,1034700.0,31.7604,31.7752,31.7087,31.753,1034700.0
2011-09-01 12:20:00,42.95,43.01,42.95,43.0,1382100.0,31.7456,31.79,31.7456,31.7826,1382100.0
2011-09-01 12:30:00,43.01,43.03,42.97,42.97,288600.0,31.79,31.8048,31.7604,31.7604,288600.0
2011-09-01 12:40:00,42.97,43.0,42.94,42.95,614000.0,31.7604,31.7826,31.7382,31.7456,614000.0
2011-09-01 12:50:00,42.95,43.0,42.92,42.94,342200.0,31.7456,31.7826,31.7235,31.7382,342200.0
2011-09-01 13:00:00,42.93,42.96,42.86,42.87,514700.0,31.7308,31.753,31.6791,31.6865,514700.0
2011-09-01 13:10:00,42.86,42.9,42.85,42.9,636100.0,31.6791,31.7087,31.6717,31.7087,636100.0
2011-09-01 13:20:00,42.9,42.95,42.84,42.91,398100.0,31.7087,31.7456,31.6643,31.7161,398100.0
2011-09-01 13:30:00,42.91,42.92,42.77,42.78,1403800.0,31.7161,31.7235,31.6126,31.62,1403800.0
2011-09-01 13:40:00,42.78,42.78,42.69,42.76,1249200.0,31.62,31.62,31.5535,31.6052,1249200.0
2011-09-01 13:50:00,42.77,42.77,42.65,42.71,932900.0,31.6126,31.6126,31.5239,31.5682,932900.0
2011-09-01 14:00:00,42.71,42.75,42.62,42.66,954600.0,31.5682,31.5978,31.5017,31.5313,954600.0
2011-09-01 14:10:00,42.67,42.73,42.65,42.68,835100.0,31.5387,31.583,31.5239,31.5461,835100.0
2011-09-01 14:20:00,42.69,42.73,42.64,42.72,649300.0,31.5535,31.583,31.5165,31.5756,649300.0
2011-09-01 14:30:00,42.72,42.78,42.71,42.77,1159100.0,31.5756,31.62,31.5682,31.6126,1159100.0
2011-09-01 14:40:00,42.77,42.8,42.73,42.75,523100.0,31.6126,31.6348,31.583,31.5978,523100.0
2011-09-01 14:50:00,42.74,42.76,42.69,42.69,563400.0,31.5904,31.6052,31.5535,31.5535,563400.0
2011-09-01 15:00:00,42.69,42.71,42.62,42.66,687700.0,31.5535,31.5682,31.5017,31.5313,687700.0
2011-09-01 15:10:00,42.66,42.75,42.65,42.71,736400.0,31.5313,31.5978,31.5239,31.5682,736400.0
2011-09-01 15:20:00,42.7,42.78,42.65,42.71,928600.0,31.5608,31.62,31.5239,31.5682,928600.0
2011-09-01 15:30:00,42.7,42.71,42.61,42.64,1602900.0,31.5608,31.5682,31.4943,31.5165,1602900.0
2011-09-01 15:40:00,42.64,42.64,42.55,42.63,1877900.0,31.5165,31.5165,31.45,31.5091,1877900.0
2011-09-01 15:50:00,42.63,42.64,42.5,42.54,5750300.0,31.5091,31.5165,31.413,31.4426,5750300.0
2011-09-02 09:30:00,41.86,41.89,41.69,41.69,4788300.0,30.94,30.9622,30.8143,30.8143,4788300.0
2011-09-02 09:40:00,41.69,41.88,41.65,41.88,3033700.0,30.8143,30.9548,30.7848,30.9548,3033700.0
2011-09-02 09:50:00,41.88,41.92,41.78,41.92,4660400.0,30.9548,30.9843,30.8808,30.9843,4660400.0
2011-09-02 10:00:00,41.92,42.02,41.82,41.99,3054300.0,30.9843,31.0582,30.9104,31.0361,3054300.0
2011-09-02 10:10:00,41.99,42.04,41.9,42.03,2042300.0,31.0361,31.073,30.9695,31.0656,2042300.0
2011-09-02 10:20:00,42.04,42.04,41.95,41.99,2405900.0,31.073,31.073,31.0065,31.0361,2405900.0
2011-09-02 10:30:00,41.99,42.0,41.82,41.89,1149300.0,31.0361,31.0435,30.9104,30.9622,1149300.0
2011-09-02 10:40:00,41.88,41.92,41.79,41.87,1399900.0,30.9548,30.9843,30.8882,30.9474,1399900.0
2011-09-02 10:50:00,41.88,41.98,41.81,41.97,1332300.0,30.9548,31.0287,30.903,31.0213,1332300.0
2011-09-02 11:00:00,41.97,41.99,41.9,41.91,844000.0,31.0213,31.0361,30.9695,30.9769,844000.0
2011-09-02 11:10:00,41.92,42.03,41.91,42.0,623300.0,30.9843,31.0656,30.9769,31.0435,623300.0
2011-09-02 11:20:00,42.01,42.06,41.95,42.0,822300.0,31.0508,31.0878,31.0065,31.0435,822300.0
2011-09-02 11:30:00,42.0,42.07,41.95,42.05,623500.0,31.0435,31.0952,31.0065,31.0804,623500.0
2011-09-02 11:40:00,42.05,42.05,41.93,41.93,879700.0,31.0804,31.0804,30.9917,30.9917,879700.0
2011-09-02 11:50:00,41.93,41.98,41.87,41.9,677500.0,30.9917,31.0287,30.9474,30.9695,677500.0
2011-09-02 12:00:00,41.9,42.0,41.9,41.96,461900.0,30.9695,31.0435,30.9695,31.0139,461900.0
2011-09-02 12:10:00,41.96,42.01,41.94,41.96,439700.0,31.0139,31.0508,30.9991,31.0139,439700.0
2011-09-02 12:20:00,41.96,41.98,41.87,41.92,977500.0,31.0139,31.0287,30.9474,30.9843,977500.0
2011-09-02 12:30:00,41.92,41.92,41.86,41.9,386500.0,30.9843,30.9843,30.94,30.9695,386500.0
2011-09-02 12:40:00,41.9,41.91,41.84,41.88,589900.0,30.9695,30.9769,30.9252,30.9548,589900.0
2011-09-02 12:50:00,41.88,41.91,41.85,41.88,444200.0,30.9548,30.9769,30.9326,30.9548,444200.0
2011-09-02 13:00:00,41.88,41.9,41.78,41.78,594800.0,30.9548,30.9695,30.8808,30.8808,594800.0
2011-09-02 13:10:00,41.79,41.81,41.68,41.68,1013700.0,30.8882,30.903,30.8069,30.8069,1013700.0
2011-09-02 13:20:00,41.69,41.73,41.63,41.64,1151800.0,30.8143,30.8439,30.77,30.7774,1151800.0
2011-09-02 13:30:00,41.64,41.73,41.59,41.63,1457400.0,30.7774,30.8439,30.7404,30.77,1457400.0
2011-09-02 13:40:00,41.62,41.67,41.6,41.67,484100.0,30.7626,30.7995,30.7478,30.7995,484100.0
2011-09-02 13:50:00,41.67,41.72,41.61,41.64,2177900.0,30.7995,30.8365,30.7552,30.7774,2177900.0
2011-09-02 14:00:00,41.64,41.67,41.56,41.56,619100.0,30.7774,30.7995,30.7182,30.7182,619100.0
2011-09-02 14:10:00,41.57,41.61,41.42,41.46,3175800.0,30.7256,30.7552,30.6148,30.6443,3175800.0
2011-09-02 14:20:00,41.46,41.5,41.43,41.47,822300.0,30.6443,30.6739,30.6222,30.6517,822300.0
2011-09-02 14:30:00,41.47,41.47,41.35,41.44,1118900.0,30.6517,30.6517,30.563,30.6295,1118900.0
2011-09-02 14:40:00,41.45,41.51,41.39,41.39,555200.0,30.6369,30.6813,30.5926,30.5926,555200.0
2011-09-02 14:50:00,41.39,41.5,41.38,41.46,887600.0,30.5926,30.6739,30.5852,30.6443,887600.0
2011-09-02 15:00:00,41.46,41.48,41.38,41.43,670400.0,30.6443,30.6591,30.5852,30.6222,670400.0
2011-09-02 15:10:00,41.43,41.47,41.38,41.44,571500.0,30.6222,30.6517,30.5852,30.6295,571500.0
2011-09-02 15:20:00,41.44,41.51,41.44,41.48,840500.0,30.6295,30.6813,30.6295,30.6591,840500.0
2011-09-02 15:30:00,41.48,41.65,41.47,41.65,1232600.0,30.6591,30.7848,30.6517,30.7848,1232600.0
2011-09-02 15:40:00,41.64,41.7,41.55,41.59,2045900.0,30.7774,30.8217,30.7108,30.7404,2045900.0
2011-09-02 15:50:00,41.59,41.68,41.53,41.55,7095800.0,30.7404,30.8069,30.6961,30.7108,7095800.0
2011-09-06 09:30:00,40.19,40.42,40.17,40.39,4486700.0,29.7056,29.8756,29.6909,29.8535,4486700.0
2011-09-06 09:40:00,40.39,40.45,40.32,40.36,2712500.0,29.8535,29.8978,29.8017,29.8313,2712500.0
2011-09-06 09:50:00,40.36,40.55,40.32,40.5,2388200.0,29.8313,29.9717,29.8017,29.9348,2388200.0
2011-09-06 10:00:00,40.5,40.72,40.49,40.63,4763200.0,29.9348,30.0974,29.9274,30.0309,4763200.0
2011-09-06 10:10:00,40.63,40.66,40.38,40.41,2722300.0,30.0309,30.053,29.8461,29.8682,2722300.0
2011-09-06 10:20:00,40.41,40.44,40.33,40.34,1228300.0,29.8682,29.8904,29.8091,29.8165,1228300.0
2011-09-06 10:30:00,40.34,40.37,40.25,40.3,3006800.0,29.8165,29.8387,29.75,29.7869,3006800.0
2011-09-06 10:40:00,40.3,40.41,40.26,40.35,2256300.0,29.7869,29.8682,29.7574,29.8239,2256300.0
2011-09-06 10:50:00,40.35,40.49,40.32,40.49,1219200.0,29.8239,29.9274,29.8017,29.9274,1219200.0
2011-09-06 11:00:00,40.49,40.52,40.39,40.45,1349200.0,29.9274,29.9495,29.8535,29.8978,1349200.0
2011-09-06 11:10:00,40.46,40.57,40.39,40.49,845500.0,29.9052,29.9865,29.8535,29.9274,845500.0
2011-09-06 11:20:00,40.49,40.59,40.46,40.58,1389800.0,29.9274,30.0013,29.9052,29.9939,1389800.0
2011-09-06 11:30:00,40.57,40.71,40.57,40.61,3623400.0,29.9865,30.09,29.9865,30.0161,3623400.0
2011-09-06 11:40:00,40.61,40.64,40.55,40.56,984500.0,30.0161,30.0382,29.9717,29.9791,984500.0
2011-09-06 11:50:00,40.56,40.71,40.56,40.66,516000.0,29.9791,30.09,29.9791,30.053,516000.0
2011-09-06 12:00:00,40.67,40.78,40.65,40.68,1111500.0,30.0604,30.1417,30.0456,30.0678,1111500.0
2011-09-06 12:10:00,40.68,40.81,40.68,40.79,1600900.0,30.0678,30.1639,30.0678,30.1491,1600900.0
2011-09-06 12:20:00,40.79,40.86,40.75,40.78,1244800.0,30.1491,30.2008,30.1195,30.1417,1244800.0
2011-09-06 12:30:00,40.77,40.78,40.69,40.71,850400.0,30.1343,30.1417,30.0752,30.09,850400.0
2011-09-06 12:40:00,40.71,40.72,40.66,40.68,459500.0,30.09,30.0974,30.053,30.0678,459500.0
2011-09-06 12:50:00,40.67,40.72,40.62,40.67,612900.0,30.0604,30.0974,30.0235,30.0604,612900.0
2011-09-06 13:00:00,40.67,40.75,40.64,40.71,741300.0,30.0604,30.1195,30.0382,30.09,741300.0
2011-09-06 13:10:00,40.71,40.8,40.71,40.77,741500.0,30.09,30.1565,30.09,30.1343,741500.0
2011-09-06 13:20:00,40.78,40.81,40.74,40.75,566800.0,30.1417,30.1639,30.1122,30.1195,566800.0
2011-09-06 13:30:00,40.74,40.79,40.67,40.78,641600.0,30.1122,30.1491,30.0604,30.1417,641600.0
2011-09-06 13:40:00,40.79,40.91,40.76,40.9,849000.0,30.1491,30.2378,30.1269,30.2304,849000.0
2011-09-06 13:50:00,40.9,40.93,40.86,40.87,834800.0,30.2304,30.2526,30.2008,30.2082,834800.0
2011-09-06 14:00:00,40.87,40.94,40.84,40.92,606400.0,30.2082,30.26,30.1861,30.2452,606400.0
2011-09-06 14:10:00,40.93,41.08,40.9,41.06,1233500.0,30.2526,30.3635,30.2304,30.3487,1233500.0
2011-09-06 14:20:00,41.06,41.11,41.03,41.06,917800.0,30.3487,30.3856,30.3265,30.3487,917800.0
2011-09-06 14:30:00,41.06,41.07,40.97,40.99,899800.0,30.3487,30.3561,30.2822,30.2969,899800.0
2011-09-06 14:40:00,40.99,40.99,40.92,40.93,575500.0,30.2969,30.2969,30.2452,30.2526,575500.0
2011-09-06 14:50:00,40.93,40.96,40.86,40.9,643600.0,30.2526,30.2748,30.2008,30.2304,643600.0
2011-09-06 15:00:00,40.9,40.92,40.79,40.82,833000.0,30.2304,30.2452,30.1491,30.1713,833000.0
2011-09-06 15:10:00,40.82,40.85,40.75,40.77,616500.0,30.1713,30.1935,30.1195,30.1343,616500.0
2011-09-06 15:20:00,40.77,40.89,40.76,40.86,789600.0,30.1343,30.223,30.1269,30.2008,789600.0
2011-09-06 15:30:00,40.85,40.97,40.82,40.96,1833000.0,30.1935,30.2822,30.1713,30.2748,1833000.0
2011-09-06 15:40:00,40.97,41.11,40.95,41.07,1398100.0,30.2822,30.3856,30.2674,30.3561,1398100.0
2011-09-06 15:50:00,41.08,41.16,41.05,41.13,5239600.0,30.3635,30.4226,30.3413,30.4004,5239600.0
2011-09-07 09:30:00,41.84,41.85,41.62,41.64,1629700.0,30.9252,30.9326,30.7626,30.7774,1629700.0
2011-09-07 09:40:00,41.63,41.85,41.6,41.79,1449900.0,30.77,30.9326,30.7478,30.8882,1449900.0
2011-09-07 09:50:00,41.79,41.87,41.74,41.85,879700.0,30.8882,30.9474,30.8513,30.9326,879700.0
2011-09-07 10:00:00,41.84,41.93,41.81,41.91,1563800.0,30.9252,30.9917,30.903,30.9769,1563800.0
2011-09-07 10:10:00,41.92,41.94,41.84,41.87,1396200.0,30.9843,30.9991,30.9252,30.9474,1396200.0
2011-09-07 10:20:00,41.87,41.92,41.81,41.81,1248100.0,30.9474,30.9843,30.903,30.903,1248100.0
2011-09-07 10:30:00,41.81,41.87,41.76,41.79,958200.0,30.903,30.9474,30.8661,30.8882,958200.0
2011-09-07 10:40:00,41.79,41.84,41.72,41.72,1341900.0,30.8882,30.9252,30.8365,30.8365,1341900.0
2011-09-07 10:50:00,41.72,41.78,41.7,41.75,1099800.0,30.8365,30.8808,30.8217,30.8587,1099800.0
2011-09-07 11:00:00,41.74,41.88,41.71,41.85,1306100.0,30.8513,30.9548,30.8291,30.9326,1306100.0
2011-09-07 11:10:00,41.85,41.93,41.85,41.89,1040600.0,30.9326,30.9917,30.9326,30.9622,1040600.0
2011-09-07 11:20:00,41.89,41.95,41.87,41.93,571800.0,30.9622,31.0065,30.9474,30.9917,571800.0
2011-09-07 11:30:00,41.94,41.95,41.85,41.86,596700.0,30.9991,31.0065,30.9326,30.94,596700.0
2011-09-07 11:40:00,41.86,41.92,41.86,41.91,255500.0,30.94,30.9843,30.94,30.9769,255500.0
2011-09-07 11:50:00,41.91,41.94,41.9,41.93,354200.0,30.9769,30.9991,30.9695,30.9917,354200.0
2011-09-07 12:00:00,41.93,41.95,41.9,41.9,348000.0,30.9917,31.0065,30.9695,30.9695,348000.0
2011-09-07 12:10:00,41.9,41.98,41.9,41.98,588900.0,30.9695,31.0287,30.9695,31.0287,588900.0
2011-09-07 12:20:00,41.98,41.99,41.92,41.97,372700.0,31.0287,31.0361,30.9843,31.0213,372700.0
2011-09-07 12:30:00,41.97,42.08,41.97,42.06,600200.0,31.0213,31.1026,31.0213,31.0878,600200.0
2011-09-07 12:40:00,42.06,42.07,42.0,42.01,284700.0,31.0878,31.0952,31.0435,31.0508,284700.0
2011-09-07 12:50:00,42.02,42.03,41.99,42.01,274500.0,31.0582,31.0656,31.0361,31.0508,274500.0
2011-09-07 13:00:00,42.01,42.06,41.96,42.01,386600.0,31.0508,31.0878,31.0139,31.0508,386600.0
2011-09-07 13:10:00,42.02,42.08,42.01,42.06,548700.0,31.0582,31.1026,31.0508,31.0878,548700.0
2011-09-07 13:20:00,42.06,42.1,42.04,42.07,390000.0,31.0878,31.1174,31.073,31.0952,390000.0
2011-09-07 13:30:00,42.07,42.08,42.02,42.03,541000.0,31.0952,31.1026,31.0582,31.0656,541000.0
2011-09-07 13:40:00,42.04,42.04,41.98,41.99,664100.0,31.073,31.073,31.0287,31.0361,664100.0
2011-09-07 13:50:00,42.0,42.08,41.99,42.07,652700.0,31.0435,31.1026,31.0361,31.0952,652700.0
2011-09-07 14:00:00,42.07,42.18,42.05,42.18,1851600.0,31.0952,31.1765,31.0804,31.1765,1851600.0
2011-09-07 14:10:00,42.18,42.25,42.16,42.23,1042800.0,31.1765,31.2282,31.1617,31.2135,1042800.0
2011-09-07 14:20:00,42.23,42.27,42.18,42.26,877400.0,31.2135,31.243,31.1765,31.2356,877400.0
2011-09-07 14:30:00,42.27,42.35,42.26,42.32,1580200.0,31.243,31.3022,31.2356,31.28,1580200.0
2011-09-07 14:40:00,42.33,42.37,42.33,42.36,576400.0,31.2874,31.3169,31.2874,31.3095,576400.0
2011-09-07 14:50:00,42.35,42.35,42.29,42.32,652000.0,31.3022,31.3022,31.2578,31.28,652000.0
2011-09-07 15:00:00,42.32,42.33,42.24,42.28,1103500.0,31.28,31.2874,31.2208,31.2504,1103500.0
2011-09-07 15:10:00,42.29,42.3,42.25,42.25,733900.0,31.2578,31.2652,31.2282,31.2282,733900.0
2011-09-07 15:20:00,42.26,42.27,42.19,42.23,725700.0,31.2356,31.243,31.1839,31.2135,725700.0
2011-09-07 15:30:00,42.24,42.25,42.1,42.15,989500.0,31.2208,31.2282,31.1174,31.1543,989500.0
2011-09-07 15:40:00,42.15,42.26,42.14,42.23,2266500.0,31.1543,31.2356,31.1469,31.2135,2266500.0
2011-09-07 15:50:00,42.23,42.38,42.19,42.36,7213600.0,31.2135,31.3243,31.1839,31.3095,7213600.0
2011-09-08 09:30:00,41.61,41.92,41.56,41.88,3112600.0,30.7552,30.9843,30.7182,30.9548,3112600.0
2011-09-08 09:40:00,41.88,41.99,41.83,41.87,2190900.0,30.9548,31.0361,30.9178,30.9474,2190900.0
2011-09-08 09:50:00,41.86,41.88,41.67,41.76,925200.0,30.94,30.9548,30.7995,30.8661,925200.0
2011-09-08 10:00:00,41.75,41.78,41.61,41.78,1458800.0,30.8587,30.8808,30.7552,30.8808,1458800.0
2011-09-08 10:10:00,41.78,41.87,41.72,41.86,549600.0,30.8808,30.9474,30.8365,30.94,549600.0
2011-09-08 10:20:00,41.87,41.91,41.82,41.83,1082800.0,30.9474,30.9769,30.9104,30.9178,1082800.0
2011-09-08 10:30:00,41.83,42.01,41.83,41.91,2007400.0,30.9178,31.0508,30.9178,30.9769,2007400.0
2011-09-08 10:40:00,41.92,42.02,41.88,41.89,673600.0,30.9843,31.0582,30.9548,30.9622,673600.0
2011-09-08 10:50:00,41.9,42.02,41.88,41.99,1288300.0,30.9695,31.0582,30.9548,31.0361,1288300.0
2011-09-08 11:00:00,41.99,42.11,41.99,42.09,2753700.0,31.0361,31.1248,31.0361,31.11,2753700.0
2011-09-08 11:10:00,42.09,42.1,41.97,41.98,920600.0,31.11,31.1174,31.0213,31.0287,920600.0
2011-09-08 11:20:00,41.97,42.01,41.94,41.95,564000.0,31.0213,31.0508,30.9991,31.0065,564000.0
2011-09-08 11:30:00,41.95,42.01,41.91,42.01,471400.0,31.0065,31.0508,30.9769,31.0508,471400.0
2011-09-08 11:40:00,42.01,42.02,41.88,41.88,391000.0,31.0508,31.0582,30.9548,30.9548,391000.0
2011-09-08 11:50:00,41.88,41.95,41.76,41.8,777500.0,30.9548,31.0065,30.8661,30.8956,777500.0
2011-09-08 12:00:00,41.8,41.8,41.73,41.79,428800.0,30.8956,30.8956,30.8439,30.8882,428800.0
2011-09-08 12:10:00,41.79,41.85,41.79,41.83,242800.0,30.8882,30.9326,30.8882,30.9178,242800.0
2011-09-08 12:20:00,41.84,41.88,41.82,41.83,542800.0,30.9252,30.9548,30.9104,30.9178,542800.0
2011-09-08 12:30:00,41.83,41.84,41.75,41.79,321800.0,30.9178,30.9252,30.8587,30.8882,321800.0
2011-09-08 12:40:00,41.8,41.86,41.77,41.81,423500.0,30.8956,30.94,30.8735,30.903,423500.0
2011-09-08 12:50:00,41.82,41.9,41.81,41.86,306600.0,30.9104,30.9695,30.903,30.94,306600.0
2011-09-08 13:00:00,41.87,41.9,41.82,41.83,913000.0,30.9474,30.9695,30.9104,30.9178,913000.0
2011-09-08 13:10:00,41.84,41.84,41.75,41.81,318400.0,30.9252,30.9252,30.8587,30.903,318400.0
2011-09-08 13:20:00,41.81,41.84,41.75,41.8,333300.0,30.903,30.9252,30.8587,30.8956,333300.0
2011-09-08 13:30:00,41.8,41.87,41.55,41.68,3148900.0,30.8956,30.9474,30.7108,30.8069,3148900.0
2011-09-08 13:40:00,41.67,41.68,41.5,41.57,1232300.0,30.7995,30.8069,30.6739,30.7256,1232300.0
2011-09-08 13:50:00,41.58,41.61,41.48,41.57,1512500.0,30.733,30.7552,30.6591,30.7256,1512500.0
2011-09-08 14:00:00,41.56,41.59,41.48,41.54,3260200.0,30.7182,30.7404,30.6591,30.7035,3260200.0
2011-09-08 14:10:00,41.54,41.6,41.51,41.55,1163900.0,30.7035,30.7478,30.6813,30.7108,1163900.0
2011-09-08 14:20:00,41.55,41.55,41.41,41.45,823800.0,30.7108,30.7108,30.6074,30.6369,823800.0
2011-09-08 14:30:00,41.45,41.55,41.42,41.49,611800.0,30.6369,30.7108,30.6148,30.6665,611800.0
2011-09-08 14:40:00,41.49,41.57,41.46,41.46,257600.0,30.6665,30.7256,30.6443,30.6443,257600.0
2011-09-08 14:50:00,41.46,41.53,41.41,41.49,725100.0,30.6443,30.6961,30.6074,30.6665,725100.0
2011-09-08 15:00:00,41.5,41.5,41.34,41.42,1130100.0,30.6739,30.6739,30.5556,30.6148,1130100.0
2011-09-08 15:10:00,41.42,41.42,41.3,41.36,2502800.0,30.6148,30.6148,30.5261,30.5704,2502800.0
2011-09-08 15:20:00,41.35,41.45,41.34,41.45,2184800.0,30.563,30.6369,30.5556,30.6369,2184800.0
2011-09-08 15:30:00,41.45,41.51,41.41,41.48,1256700.0,30.6369,30.6813,30.6074,30.6591,1256700.0
2011-09-08 15:40:00,41.48,41.55,41.46,41.5,1281400.0,30.6591,30.7108,30.6443,30.6739,1281400.0
2011-09-08 15:50:00,41.5,41.51,41.38,41.42,7123000.0,30.6739,30.6813,30.5852,30.6148,7123000.0
2011-09-09 09:30:00,40.79,40.85,40.46,40.56,7205000.0,30.1491,30.1935,29.9052,29.9791,7205000.0
2011-09-09 09:40:00,40.56,41.83,40.4,40.55,3189100.0,29.9791,30.9178,29.8609,29.9717,3189100.0
2011-09-09 09:50:00,40.55,40.57,40.44,40.46,2923800.0,29.9717,29.9865,29.8904,29.9052,2923800.0
2011-09-09 10:00:00,40.46,40.6,40.46,40.52,1832100.0,29.9052,30.0087,29.9052,29.9495,1832100.0
2011-09-09 10:10:00,40.51,40.52,40.39,40.5,1086500.0,29.9422,29.9495,29.8535,29.9348,1086500.0
2011-09-09 10:20:00,40.5,40.62,40.44,40.62,1592700.0,29.9348,30.0235,29.8904,30.0235,1592700.0
2011-09-09 10:30:00,40.62,40.63,40.5,40.6,794600.0,30.0235,30.0309,29.9348,30.0087,794600.0
2011-09-09 10:40:00,40.6,40.71,40.59,40.71,1234300.0,30.0087,30.09,30.0013,30.09,1234300.0
2011-09-09 10:50:00,40.71,40.75,40.6,40.62,796400.0,30.09,30.1195,30.0087,30.0235,796400.0
2011-09-09 11:00:00,40.62,40.66,40.57,40.66,610400.0,30.0235,30.053,29.9865,30.053,610400.0
2011-09-09 11:10:00,40.66,40.71,40.42,40.43,1830900.0,30.053,30.09,29.8756,29.883,1830900.0
2011-09-09 11:20:00,40.42,40.42,40.2,40.29,2111200.0,29.8756,29.8756,29.713,29.7795,2111200.0
2011-09-09 11:30:00,40.29,40.36,40.25,40.26,1636000.0,29.7795,29.8313,29.75,29.7574,1636000.0
2011-09-09 11:40:00,40.26,40.27,40.09,40.1,2935400.0,29.7574,29.7648,29.6317,29.6391,2935400.0
2011-09-09 11:50:00,40.1,40.13,39.99,40.08,1402700.0,29.6391,29.6613,29.5578,29.6243,1402700.0
2011-09-09 12:00:00,40.08,40.11,39.97,39.99,1565300.0,29.6243,29.6465,29.543,29.5578,1565300.0
2011-09-09 12:10:00,39.99,39.99,39.91,39.97,1065600.0,29.5578,29.5578,29.4987,29.543,1065600.0
2011-09-09 12:20:00,39.98,40.06,39.96,39.98,1129600.0,29.5504,29.6095,29.5356,29.5504,1129600.0
2011-09-09 12:30:00,39.98,40.01,39.92,39.93,1655400.0,29.5504,29.5726,29.5061,29.5135,1655400.0
2011-09-09 12:40:00,39.93,39.97,39.88,39.95,1343400.0,29.5135,29.543,29.4765,29.5282,1343400.0
2011-09-09 12:50:00,39.95,40.15,39.91,40.13,1792900.0,29.5282,29.6761,29.4987,29.6613,1792900.0
2011-09-09 13:00:00,40.13,40.15,40.0,40.13,764300.0,29.6613,29.6761,29.5652,29.6613,764300.0
2011-09-09 13:10:00,40.13,40.24,40.09,40.13,995800.0,29.6613,29.7426,29.6317,29.6613,995800.0
2011-09-09 13:20:00,40.13,40.14,40.0,40.08,1254600.0,29.6613,29.6687,29.5652,29.6243,1254600.0
2011-09-09 13:30:00,40.08,40.09,39.99,40.05,1026000.0,29.6243,29.6317,29.5578,29.6022,1026000.0
2011-09-09 13:40:00,40.05,40.14,40.02,40.02,918200.0,29.6022,29.6687,29.58,29.58,918200.0
2011-09-09 13:50:00,40.01,40.06,39.99,40.05,528000.0,29.5726,29.6095,29.5578,29.6022,528000.0
2011-09-09 14:00:00,40.05,40.13,40.03,40.09,681800.0,29.6022,29.6613,29.5874,29.6317,681800.0
2011-09-09 14:10:00,40.1,40.1,39.97,39.98,1077500.0,29.6391,29.6391,29.543,29.5504,1077500.0
2011-09-09 14:20:00,39.98,40.03,39.92,39.93,721300.0,29.5504,29.5874,29.5061,29.5135,721300.0
2011-09-09 14:30:00,39.94,39.95,39.85,39.9,1609900.0,29.5209,29.5282,29.4543,29.4913,1609900.0
2011-09-09 14:40:00,39.91,40.02,39.9,39.9,680200.0,29.4987,29.58,29.4913,29.4913,680200.0
2011-09-09 14:50:00,39.91,39.95,39.87,39.91,911900.0,29.4987,29.5282,29.4691,29.4987,911900.0
2011-09-09 15:00:00,39.9,39.99,39.85,39.99,1038500.0,29.4913,29.5578,29.4543,29.5578,1038500.0
2011-09-09 15:10:00,39.99,40.02,39.92,40.02,1067700.0,29.5578,29.58,29.5061,29.58,1067700.0
2011-09-09 15:20:00,40.01,40.02,39.89,39.9,640100.0,29.5726,29.58,29.4839,29.4913,640100.0
2011-09-09 15:30:00,39.89,40.09,39.89,40.09,1137800.0,29.4839,29.6317,29.4839,29.6317,1137800.0
2011-09-09 15:40:00,40.08,40.19,40.02,40.15,2982700.0,29.6243,29.7056,29.58,29.6761,2982700.0
2011-09-09 15:50:00,40.15,40.21,40.0,40.01,9033300.0,29.6761,29.7204,29.5652,29.5726,9033300.0
2011-09-12 09:30:00,39.26,39.56,39.25,39.49,4131500.0,29.0182,29.24,29.0109,29.1882,4131500.0
2011-09-12 09:40:00,39.48,39.58,39.39,39.55,1846600.0,29.1809,29.2548,29.1143,29.2326,1846600.0
2011-09-12 09:50:00,39.55,39.85,39.5,39.8,2518900.0,29.2326,29.4543,29.1956,29.4174,2518900.0
2011-09-12 10:00:00,39.8,39.9,39.73,39.83,2635200.0,29.4174,29.4913,29.3656,29.4395,2635200.0
2011-09-12 10:10:00,39.84,39.84,39.64,39.67,2006600.0,29.4469,29.4469,29.2991,29.3213,2006600.0
2011-09-12 10:20:00,39.66,39.71,39.5,39.5,2108400.0,29.3139,29.3509,29.1956,29.1956,2108400.0
2011-09-12 10:30:00,39.5,39.58,39.47,39.57,1672300.0,29.1956,29.2548,29.1735,29.2474,1672300.0
2011-09-12 10:40:00,39.57,39.57,39.36,39.4,1524600.0,29.2474,29.2474,29.0922,29.1217,1524600.0
2011-09-12 10:50:00,39.4,39.49,39.27,39.28,2006100.0,29.1217,29.1882,29.0256,29.033,2006100.0
2011-09-12 11:00:00,39.27,39.41,39.27,39.38,946600.0,29.0256,29.1291,29.0256,29.1069,946600.0
2011-09-12 11:10:00,39.39,39.48,39.36,39.48,479400.0,29.1143,29.1809,29.0922,29.1809,479400.0
2011-09-12 11:20:00,39.47,39.59,39.45,39.57,933800.0,29.1735,29.2622,29.1587,29.2474,933800.0
2011-09-12 11:30:00,39.57,39.64,39.53,39.61,1356000.0,29.2474,29.2991,29.2178,29.2769,1356000.0
2011-09-12 11:40:00,39.62,39.66,39.59,39.6,442100.0,29.2843,29.3139,29.2622,29.2695,442100.0
2011-09-12 11:50:00,39.6,39.61,39.49,39.49,441900.0,29.2695,29.2769,29.1882,29.1882,441900.0
2011-09-12 12:00:00,39.49,39.53,39.36,39.39,1119500.0,29.1882,29.2178,29.0922,29.1143,1119500.0
2011-09-12 12:10:00,39.39,39.42,39.33,39.34,777400.0,29.1143,29.1365,29.07,29.0774,777400.0
2011-09-12 12:20:00,39.33,39.45,39.33,39.44,800800.0,29.07,29.1587,29.07,29.1513,800800.0
2011-09-12 12:30:00,39.44,39.45,39.3,39.3,571600.0,29.1513,29.1587,29.0478,29.0478,571600.0
2011-09-12 12:40:00,39.29,39.31,39.25,39.26,396200.0,29.0404,29.0552,29.0109,29.0182,396200.0
2011-09-12 12:50:00,39.26,39.35,39.25,39.35,460300.0,29.0182,29.0848,29.0109,29.0848,460300.0
2011-09-12 13:00:00,39.35,39.43,39.29,39.32,1047300.0,29.0848,29.1439,29.0404,29.0626,1047300.0
2011-09-12 13:10:00,39.32,39.36,39.27,39.29,537700.0,29.0626,29.0922,29.0256,29.0404,537700.0
2011-09-12 13:20:00,39.28,39.3,39.23,39.23,754100.0,29.033,29.0478,28.9961,28.9961,754100.0
2011-09-12 13:30:00,39.23,39.26,39.1,39.12,1228900.0,28.9961,29.0182,28.9,28.9148,1228900.0
2011-09-12 13:40:00,39.11,39.16,39.07,39.14,1529700.0,28.9074,28.9443,28.8778,28.9295,1529700.0
2011-09-12 13:50:00,39.13,39.2,39.12,39.18,882800.0,28.9222,28.9739,28.9148,28.9591,882800.0
2011-09-12 14:00:00,39.17,39.19,39.03,39.07,1028600.0,28.9517,28.9665,28.8482,28.8778,1028600.0
2011-09-12 14:10:00,39.07,39.1,38.98,39.05,1511500.0,28.8778,28.9,28.8113,28.863,1511500.0
2011-09-12 14:20:00,39.04,39.14,39.04,39.12,731800.0,28.8556,28.9295,28.8556,28.9148,731800.0
2011-09-12 14:30:00,39.13,39.4,39.09,39.29,2056200.0,28.9222,29.1217,28.8926,29.0404,2056200.0
2011-09-12 14:40:00,39.29,39.45,39.24,39.27,2051800.0,29.0404,29.1587,29.0035,29.0256,2051800.0
2011-09-12 14:50:00,39.27,39.27,39.1,39.15,672400.0,29.0256,29.0256,28.9,28.9369,672400.0
2011-09-12 15:00:00,39.15,39.2,39.06,39.08,963800.0,28.9369,28.9739,28.8704,28.8852,963800.0
2011-09-12 15:10:00,39.08,39.22,39.08,39.17,787200.0,28.8852,28.9887,28.8852,28.9517,787200.0
2011-09-12 15:20:00,39.17,39.38,39.11,39.36,1254400.0,28.9517,29.1069,28.9074,29.0922,1254400.0
2011-09-12 15:30:00,39.36,39.5,39.36,39.48,2678800.0,29.0922,29.1956,29.0922,29.1809,2678800.0
2011-09-12 15:40:00,39.48,39.71,39.45,39.66,3314700.0,29.1809,29.3509,29.1587,29.3139,3314700.0
2011-09-12 15:50:00,39.66,39.97,39.65,39.94,9380900.0,29.3139,29.543,29.3065,29.5209,9380900.0
2011-09-13 09:30:00,39.73,39.75,39.47,39.48,2253400.0,29.3656,29.3804,29.1735,29.1809,2253400.0
2011-09-13 09:40:00,39.49,39.68,39.4,39.64,2300900.0,29.1882,29.3287,29.1217,29.2991,2300900.0
2011-09-13 09:50:00,39.64,39.81,39.64,39.77,2654700.0,29.2991,29.4248,29.2991,29.3952,2654700.0
2011-09-13 10:00:00,39.77,39.97,39.73,39.93,2487500.0,29.3952,29.543,29.3656,29.5135,2487500.0
2011-09-13 10:10:00,39.93,39.94,39.77,39.78,1406400.0,29.5135,29.5209,29.3952,29.4026,1406400.0
2011-09-13 10:20:00,39.78,39.9,39.76,39.81,718900.0,29.4026,29.4913,29.3878,29.4248,718900.0
2011-09-13 10:30:00,39.81,39.87,39.61,39.7,987500.0,29.4248,29.4691,29.2769,29.3435,987500.0
2011-09-13 10:40:00,39.69,39.8,39.66,39.77,798100.0,29.3361,29.4174,29.3139,29.3952,798100.0
2011-09-13 10:50:00,39.77,39.81,39.55,39.61,2708600.0,29.3952,29.4248,29.2326,29.2769,2708600.0
2011-09-13 11:00:00,39.61,39.68,39.49,39.51,2564300.0,29.2769,29.3287,29.1882,29.203,2564300.0
2011-09-13 11:10:00,39.51,39.6,39.47,39.48,1313500.0,29.203,29.2695,29.1735,29.1809,1313500.0
2011-09-13 11:20:00,39.49,39.49,39.4,39.49,980800.0,29.1882,29.1882,29.1217,29.1882,980800.0
2011-09-13 11:30:00,39.5,39.6,39.46,39.59,2065900.0,29.1956,29.2695,29.1661,29.2622,2065900.0
2011-09-13 11:40:00,39.59,39.63,39.52,39.54,1235500.0,29.2622,29.2917,29.2104,29.2252,1235500.0
2011-09-13 11:50:00,39.53,39.58,39.49,39.53,803000.0,29.2178,29.2548,29.1882,29.2178,803000.0
2011-09-13 12:00:00,39.52,39.55,39.41,39.54,650400.0,29.2104,29.2326,29.1291,29.2252,650400.0
2011-09-13 12:10:00,39.54,39.6,39.48,39.57,654100.0,29.2252,29.2695,29.1809,29.2474,654100.0
2011-09-13 12:20:00,39.57,39.6,39.49,39.58,444800.0,29.2474,29.2695,29.1882,29.2548,444800.0
2011-09-13 12:30:00,39.57,39.6,39.52,39.56,962000.0,29.2474,29.2695,29.2104,29.24,962000.0
2011-09-13 12:40:00,39.55,39.62,39.49,39.55,1456700.0,29.2326,29.2843,29.1882,29.2326,1456700.0
2011-09-13 12:50:00,39.55,39.65,39.54,39.61,416700.0,29.2326,29.3065,29.2252,29.2769,416700.0
2011-09-13 13:00:00,39.62,39.77,39.62,39.68,1004700.0,29.2843,29.3952,29.2843,29.3287,1004700.0
2011-09-13 13:10:00,39.68,39.73,39.64,39.69,496400.0,29.3287,29.3656,29.2991,29.3361,496400.0
2011-09-13 13:20:00,39.7,39.73,39.67,39.7,503800.0,29.3435,29.3656,29.3213,29.3435,503800.0
2011-09-13 13:30:00,39.7,39.72,39.64,39.71,381800.0,29.3435,29.3582,29.2991,29.3509,381800.0
2011-09-13 13:40:00,39.72,39.84,39.71,39.82,1342900.0,29.3582,29.4469,29.3509,29.4322,1342900.0
2011-09-13 13:50:00,39.83,39.87,39.78,39.8,1460200.0,29.4395,29.4691,29.4026,29.4174,1460200.0
2011-09-13 14:00:00,39.81,39.83,39.76,39.8,424100.0,29.4248,29.4395,29.3878,29.4174,424100.0
2011-09-13 14:10:00,39.8,39.83,39.75,39.79,352900.0,29.4174,29.4395,29.3804,29.41,352900.0
2011-09-13 14:20:00,39.79,39.93,39.79,39.93,552600.0,29.41,29.5135,29.41,29.5135,552600.0
2011-09-13 14:30:00,39.93,39.95,39.89,39.91,836400.0,29.5135,29.5282,29.4839,29.4987,836400.0
2011-09-13 14:40:00,39.91,39.94,39.76,39.77,695900.0,29.4987,29.5209,29.3878,29.3952,695900.0
2011-09-13 14:50:00,39.77,39.86,39.7,39.79,1485100.0,29.3952,29.4617,29.3435,29.41,1485100.0
2011-09-13 15:00:00,39.79,39.83,39.71,39.74,1079300.0,29.41,29.4395,29.3509,29.373,1079300.0
2011-09-13 15:10:00,39.74,39.78,39.56,39.57,1461100.0,29.373,29.4026,29.24,29.2474,1461100.0
2011-09-13 15:20:00,39.57,39.79,39.54,39.77,1170900.0,29.2474,29.41,29.2252,29.3952,1170900.0
2011-09-13 15:30:00,39.77,39.86,39.74,39.82,915500.0,29.3952,29.4617,29.373,29.4322,915500.0
2011-09-13 15:40:00,39.81,39.95,39.76,39.93,2506100.0,29.4248,29.5282,29.3878,29.5135,2506100.0
2011-09-13 15:50:00,39.93,40.04,39.91,40.0,10099600.0,29.5135,29.5948,29.4987,29.5652,10099600.0
2011-09-14 09:30:00,39.71,39.76,39.46,39.46,2974700.0,29.3509,29.3878,29.1661,29.1661,2974700.0
2011-09-14 09:40:00,39.46,39.48,39.38,39.43,3080200.0,29.1661,29.1809,29.1069,29.1439,3080200.0
2011-09-14 09:50:00,39.43,39.47,39.31,39.35,2009200.0,29.1439,29.1735,29.0552,29.0848,2009200.0
2011-09-14 10:00:00,39.35,39.4,39.2,39.27,2528600.0,29.0848,29.1217,28.9739,29.0256,2528600.0
2011-09-14 10:10:00,39.26,39.39,39.03,39.03,6166500.0,29.0182,29.1143,28.8482,28.8482,6166500.0
2011-09-14 10:20:00,39.03,39.14,38.89,39.07,5703400.0,28.8482,28.9295,28.7448,28.8778,5703400.0
2011-09-14 10:30:00,39.08,39.15,38.99,39.14,1874800.0,28.8852,28.9369,28.8187,28.9295,1874800.0
2011-09-14 10:40:00,39.16,39.16,38.95,38.98,1636500.0,28.9443,28.9443,28.7891,28.8113,1636500.0
2011-09-14 10:50:00,38.98,39.16,38.98,39.14,1367600.0,28.8113,28.9443,28.8113,28.9295,1367600.0
2011-09-14 11:00:00,39.14,39.23,39.07,39.19,1472400.0,28.9295,28.9961,28.8778,28.9665,1472400.0
2011-09-14 11:10:00,39.19,39.27,39.14,39.19,944700.0,28.9665,29.0256,28.9295,28.9665,944700.0
2011-09-14 11:20:00,39.19,39.34,39.16,39.34,1026300.0,28.9665,29.0774,28.9443,29.0774,1026300.0
2011-09-14 11:30:00,39.33,39.38,39.28,39.38,2122700.0,29.07,29.1069,29.033,29.1069,2122700.0
2011-09-14 11:40:00,39.37,39.37,39.27,39.33,610200.0,29.0995,29.0995,29.0256,29.07,610200.0
2011-09-14 11:50:00,39.34,39.42,39.33,39.42,821000.0,29.0774,29.1365,29.07,29.1365,821000.0
2011-09-14 12:00:00,39.41,39.47,39.39,39.42,1102800.0,29.1291,29.1735,29.1143,29.1365,1102800.0
2011-09-14 12:10:00,39.42,39.43,39.31,39.32,858200.0,29.1365,29.1439,29.0552,29.0626,858200.0
2011-09-14 12:20:00,39.32,39.41,39.27,39.4,1397400.0,29.0626,29.1291,29.0256,29.1217,1397400.0
2011-09-14 12:30:00,39.4,39.52,39.39,39.51,1033800.0,29.1217,29.2104,29.1143,29.203,1033800.0
2011-09-14 12:40:00,39.52,39.55,39.49,39.51,546800.0,29.2104,29.2326,29.1882,29.203,546800.0
2011-09-14 12:50:00,39.5,39.53,39.45,39.5,725600.0,29.1956,29.2178,29.1587,29.1956,725600.0
2011-09-14 13:00:00,39.5,39.61,39.48,39.57,558600.0,29.1956,29.2769,29.1809,29.2474,558600.0
2011-09-14 13:10:00,39.57,39.61,39.55,39.59,523200.0,29.2474,29.2769,29.2326,29.2622,523200.0
2011-09-14 13:20:00,39.59,39.6,39.48,39.52,1050400.0,29.2622,29.2695,29.1809,29.2104,1050400.0
2011-09-14 13:30:00,39.52,39.68,39.51,39.68,753300.0,29.2104,29.3287,29.203,29.3287,753300.0
2011-09-14 13:40:00,39.67,39.74,39.66,39.73,979600.0,29.3213,29.373,29.3139,29.3656,979600.0
2011-09-14 13:50:00,39.73,39.78,39.63,39.66,852700.0,29.3656,29.4026,29.2917,29.3139,852700.0
2011-09-14 14:00:00,39.66,39.85,39.66,39.81,936700.0,29.3139,29.4543,29.3139,29.4248,936700.0
2011-09-14 14:10:00,39.81,39.95,39.76,39.93,1834300.0,29.4248,29.5282,29.3878,29.5135,1834300.0
2011-09-14 14:20:00,39.93,39.98,39.92,39.93,3980700.0,29.5135,29.5504,29.5061,29.5135,3980700.0
2011-09-14 14:30:00,39.93,39.96,39.84,39.84,1062800.0,29.5135,29.5356,29.4469,29.4469,1062800.0
2011-09-14 14:40:00,39.85,39.91,39.84,39.86,1286400.0,29.4543,29.4987,29.4469,29.4617,1286400.0
2011-09-14 14:50:00,39.86,39.98,39.85,39.97,648600.0,29.4617,29.5504,29.4543,29.543,648600.0
2011-09-14 15:00:00,39.98,40.09,39.97,40.07,1731800.0,29.5504,29.6317,29.543,29.6169,1731800.0
2011-09-14 15:10:00,40.07,40.13,40.07,40.11,1050600.0,29.6169,29.6613,29.6169,29.6465,1050600.0
2011-09-14 15:20:00,40.11,40.16,40.06,40.13,1061300.0,29.6465,29.6835,29.6095,29.6613,1061300.0
2011-09-14 15:30:00,40.13,40.22,40.11,40.16,3311500.0,29.6613,29.7278,29.6465,29.6835,3311500.0
2011-09-14 15:40:00,40.17,40.18,39.87,39.96,3976100.0,29.6909,29.6982,29.4691,29.5356,3976100.0
2011-09-14 15:50:00,39.95,40.06,39.87,39.88,6433800.0,29.5282,29.6095,29.4691,29.4765,6433800.0
2011-09-15 09:30:00,40.39,40.47,40.24,40.36,2875300.0,29.8535,29.9126,29.7426,29.8313,2875300.0
2011-09-15 09:40:00,40.36,40.38,40.2,40.26,3857100.0,29.8313,29.8461,29.713,29.7574,3857100.0
2011-09-15 09:50:00,40.26,40.33,40.25,40.27,1867600.0,29.7574,29.8091,29.75,29.7648,1867600.0
2011-09-15 10:00:00,40.27,40.44,40.25,40.36,2638400.0,29.7648,29.8904,29.75,29.8313,2638400.0
2011-09-15 10:10:00,40.35,40.37,40.2,40.23,2513000.0,29.8239,29.8387,29.713,29.7352,2513000.0
2011-09-15 10:20:00,40.24,40.24,40.03,40.04,3282300.0,29.7426,29.7426,29.5874,29.5948,3282300.0
2011-09-15 10:30:00,40.04,40.05,39.87,39.95,2501200.0,29.5948,29.6022,29.4691,29.5282,2501200.0
2011-09-15 10:40:00,39.95,40.04,39.95,40.0,1252400.0,29.5282,29.5948,29.5282,29.5652,1252400.0
2011-09-15 10:50:00,40.0,40.0,39.83,39.86,1676800.0,29.5652,29.5652,29.4395,29.4617,1676800.0
2011-09-15 11:00:00,39.86,39.98,39.8,39.97,1258000.0,29.4617,29.5504,29.4174,29.543,1258000.0
2011-09-15 11:10:00,39.97,40.01,39.89,40.0,823300.0,29.543,29.5726,29.4839,29.5652,823300.0
2011-09-15 11:20:00,39.99,40.06,39.91,40.05,2423600.0,29.5578,29.6095,29.4987,29.6022,2423600.0
2011-09-15 11:30:00,40.06,40.13,40.05,40.11,763800.0,29.6095,29.6613,29.6022,29.6465,763800.0
2011-09-15 11:40:00,40.11,40.16,40.08,40.09,501700.0,29.6465,29.6835,29.6243,29.6317,501700.0
2011-09-15 11:50:00,40.1,40.1,40.03,40.08,973200.0,29.6391,29.6391,29.5874,29.6243,973200.0
2011-09-15 12:00:00,40.08,40.09,40.01,40.08,625800.0,29.6243,29.6317,29.5726,29.6243,625800.0
2011-09-15 12:10:00,40.08,40.14,40.04,40.11,521900.0,29.6243,29.6687,29.5948,29.6465,521900.0
2011-09-15 12:20:00,40.11,40.12,40.05,40.07,227600.0,29.6465,29.6539,29.6022,29.6169,227600.0
2011-09-15 12:30:00,40.08,40.16,40.06,40.15,312100.0,29.6243,29.6835,29.6095,29.6761,312100.0
2011-09-15 12:40:00,40.15,40.21,40.14,40.2,1045800.0,29.6761,29.7204,29.6687,29.713,1045800.0
2011-09-15 12:50:00,40.2,40.21,40.14,40.15,1459700.0,29.713,29.7204,29.6687,29.6761,1459700.0
2011-09-15 13:00:00,40.16,40.21,40.13,40.2,985200.0,29.6835,29.7204,29.6613,29.713,985200.0
2011-09-15 13:10:00,40.2,40.24,40.18,40.19,232300.0,29.713,29.7426,29.6982,29.7056,232300.0
2011-09-15 13:20:00,40.19,40.23,40.17,40.17,253200.0,29.7056,29.7352,29.6909,29.6909,253200.0
2011-09-15 13:30:00,40.18,40.18,40.13,40.15,316600.0,29.6982,29.6982,29.6613,29.6761,316600.0
2011-09-15 13:40:00,40.13,40.21,40.13,40.17,552700.0,29.6613,29.7204,29.6613,29.6909,552700.0
2011-09-15 13:50:00,40.17,40.22,40.12,40.2,571700.0,29.6909,29.7278,29.6539,29.713,571700.0
2011-09-15 14:00:00,40.21,40.28,40.2,40.26,966300.0,29.7204,29.7722,29.713,29.7574,966300.0
2011-09-15 14:10:00,40.26,40.35,40.25,40.28,877500.0,29.7574,29.8239,29.75,29.7722,877500.0
2011-09-15 14:20:00,40.28,40.29,40.18,40.23,598500.0,29.7722,29.7795,29.6982,29.7352,598500.0
2011-09-15 14:30:00,40.24,40.29,40.23,40.28,538500.0,29.7426,29.7795,29.7352,29.7722,538500.0
2011-09-15 14:40:00,40.28,40.32,40.25,40.3,280900.0,29.7722,29.8017,29.75,29.7869,280900.0
2011-09-15 14:50:00,40.31,40.33,40.28,40.29,856900.0,29.7943,29.8091,29.7722,29.7795,856900.0
2011-09-15 15:00:00,40.29,40.35,40.29,40.33,601000.0,29.7795,29.8239,29.7795,29.8091,601000.0
2011-09-15 15:10:00,40.32,40.37,40.28,40.28,987500.0,29.8017,29.8387,29.7722,29.7722,987500.0
2011-09-15 15:20:00,40.29,40.33,40.23,40.26,1404300.0,29.7795,29.8091,29.7352,29.7574,1404300.0
2011-09-15 15:30:00,40.26,40.4,40.26,40.38,2496800.0,29.7574,29.8609,29.7574,29.8461,2496800.0
2011-09-15 15:40:00,40.38,40.46,40.32,40.42,3561700.0,29.8461,29.9052,29.8017,29.8756,3561700.0
2011-09-15 15:50:00,40.42,40.46,40.38,40.45,5550100.0,29.8756,29.9052,29.8461,29.8978,5550100.0
2011-09-16 09:30:00,40.64,40.71,40.59,40.62,2857200.0,30.0382,30.09,30.0013,30.0235,2857200.0
2011-09-16 09:40:00,40.62,40.76,40.62,40.75,2747700.0,30.0235,30.1269,30.0235,30.1195,2747700.0
2011-09-16 09:50:00,40.75,40.82,40.68,40.68,2104600.0,30.1195,30.1713,30.0678,30.0678,2104600.0
2011-09-16 10:00:00,40.68,40.71,40.52,40.62,2048600.0,30.0678,30.09,29.9495,30.0235,2048600.0
2011-09-16 10:10:00,40.62,40.72,40.62,40.65,1291000.0,30.0235,30.0974,30.0235,30.0456,1291000.0
2011-09-16 10:20:00,40.65,40.66,40.45,40.46,1502000.0,30.0456,30.053,29.8978,29.9052,1502000.0
2011-09-16 10:30:00,40.46,40.51,40.32,40.39,1737200.0,29.9052,29.9422,29.8017,29.8535,1737200.0
2011-09-16 10:40:00,40.4,40.47,40.22,40.24,2089700.0,29.8609,29.9126,29.7278,29.7426,2089700.0
2011-09-16 10:50:00,40.24,40.29,40.15,40.28,1919500.0,29.7426,29.7795,29.6761,29.7722,1919500.0
2011-09-16 11:00:00,40.28,40.37,40.28,40.35,871800.0,29.7722,29.8387,29.7722,29.8239,871800.0
2011-09-16 11:10:00,40.36,40.43,40.34,40.36,898300.0,29.8313,29.883,29.8165,29.8313,898300.0
2011-09-16 11:20:00,40.36,40.4,40.32,40.35,2178900.0,29.8313,29.8609,29.8017,29.8239,2178900.0
2011-09-16 11:30:00,40.35,40.46,40.3,40.41,1309200.0,29.8239,29.9052,29.7869,29.8682,1309200.0
2011-09-16 11:40:00,40.41,40.49,40.39,40.43,648000.0,29.8682,29.9274,29.8535,29.883,648000.0
2011-09-16 11:50:00,40.44,40.52,40.44,40.47,1032800.0,29.8904,29.9495,29.8904,29.9126,1032800.0
2011-09-16 12:00:00,40.48,40.5,40.44,40.47,507300.0,29.92,29.9348,29.8904,29.9126,507300.0
2011-09-16 12:10:00,40.47,40.49,40.43,40.45,514800.0,29.9126,29.9274,29.883,29.8978,514800.0
2011-09-16 12:20:00,40.44,40.48,40.41,40.46,550200.0,29.8904,29.92,29.8682,29.9052,550200.0
2011-09-16 12:30:00,40.45,40.54,40.45,40.53,434100.0,29.8978,29.9643,29.8978,29.9569,434100.0
2011-09-16 12:40:00,40.53,40.57,40.5,40.53,447900.0,29.9569,29.9865,29.9348,29.9569,447900.0
2011-09-16 12:50:00,40.53,40.54,40.48,40.5,273700.0,29.9569,29.9643,29.92,29.9348,273700.0
2011-09-16 13:00:00,40.5,40.52,40.46,40.47,504500.0,29.9348,29.9495,29.9052,29.9126,504500.0
2011-09-16 13:10:00,40.46,40.51,40.46,40.46,276800.0,29.9052,29.9422,29.9052,29.9052,276800.0
2011-09-16 13:20:00,40.46,40.49,40.44,40.47,421400.0,29.9052,29.9274,29.8904,29.9126,421400.0
2011-09-16 13:30:00,40.47,40.48,40.36,40.41,625900.0,29.9126,29.92,29.8313,29.8682,625900.0
2011-09-16 13:40:00,40.41,40.42,40.38,40.38,278000.0,29.8682,29.8756,29.8461,29.8461,278000.0
2011-09-16 13:50:00,40.38,40.45,40.38,40.43,571600.0,29.8461,29.8978,29.8461,29.883,571600.0
2011-09-16 14:00:00,40.43,40.49,40.41,40.46,315400.0,29.883,29.9274,29.8682,29.9052,315400.0
2011-09-16 14:10:00,40.46,40.48,40.39,40.43,279900.0,29.9052,29.92,29.8535,29.883,279900.0
2011-09-16 14:20:00,40.42,40.43,40.37,40.37,532000.0,29.8756,29.883,29.8387,29.8387,532000.0
2011-09-16 14:30:00,40.38,40.47,40.38,40.46,246200.0,29.8461,29.9126,29.8461,29.9052,246200.0
2011-09-16 14:40:00,40.46,40.48,40.44,40.46,617800.0,29.9052,29.92,29.8904,29.9052,617800.0
2011-09-16 14:50:00,40.46,40.51,40.45,40.51,333000.0,29.9052,29.9422,29.8978,29.9422,333000.0
2011-09-16 15:00:00,40.51,40.54,40.4,40.41,739600.0,29.9422,29.9643,29.8609,29.8682,739600.0
2011-09-16 15:10:00,40.4,40.45,40.4,40.44,493900.0,29.8609,29.8978,29.8609,29.8904,493900.0
2011-09-16 15:20:00,40.44,40.47,40.38,40.4,380600.0,29.8904,29.9126,29.8461,29.8609,380600.0
2011-09-16 15:30:00,40.4,40.49,40.4,40.42,1212200.0,29.8609,29.9274,29.8609,29.8756,1212200.0
2011-09-16 15:40:00,40.41,40.52,40.4,40.49,1619100.0,29.8682,29.9495,29.8609,29.9274,1619100.0
2011-09-16 15:50:00,40.48,40.55,40.43,40.54,4098500.0,29.92,29.9717,29.883,29.9643,4098500.0
2011-09-19 09:30:00,39.11,39.2,39.01,39.1,3084100.0,28.9074,28.9739,28.8335,28.9,3084100.0
2011-09-19 09:40:00,39.1,39.1,38.94,38.97,2886900.0,28.9,28.9,28.7817,28.8039,2886900.0
2011-09-19 09:50:00,38.96,38.98,38.92,38.92,2064700.0,28.7965,28.8113,28.7669,28.7669,2064700.0
2011-09-19 10:00:00,38.92,39.07,38.92,39.05,2020900.0,28.7669,28.8778,28.7669,28.863,2020900.0
2011-09-19 10:10:00,39.05,39.05,38.92,39.0,1307400.0,28.863,28.863,28.7669,28.8261,1307400.0
2011-09-19 10:20:00,38.99,39.0,38.96,38.98,1068000.0,28.8187,28.8261,28.7965,28.8113,1068000.0
2011-09-19 10:30:00,38.99,39.03,38.95,38.99,1749800.0,28.8187,28.8482,28.7891,28.8187,1749800.0
2011-09-19 10:40:00,38.99,39.04,38.95,39.03,691500.0,28.8187,28.8556,28.7891,28.8482,691500.0
2011-09-19 10:50:00,39.03,39.06,38.98,38.98,1105400.0,28.8482,28.8704,28.8113,28.8113,1105400.0
2011-09-19 11:00:00,38.99,39.07,38.98,39.02,3894500.0,28.8187,28.8778,28.8113,28.8409,3894500.0
2011-09-19 11:10:00,39.02,39.05,39.0,39.04,3287900.0,28.8409,28.863,28.8261,28.8556,3287900.0
2011-09-19 11:20:00,39.03,39.12,39.03,39.05,1167800.0,28.8482,28.9148,28.8482,28.863,1167800.0
2011-09-19 11:30:00,39.05,39.1,39.02,39.1,1388600.0,28.863,28.9,28.8409,28.9,1388600.0
2011-09-19 11:40:00,39.09,39.25,39.07,39.25,2283900.0,28.8926,29.0109,28.8778,29.0109,2283900.0
2011-09-19 11:50:00,39.25,39.25,39.17,39.18,992400.0,29.0109,29.0109,28.9517,28.9591,992400.0
2011-09-19 12:00:00,39.19,39.28,39.18,39.23,914700.0,28.9665,29.033,28.9591,28.9961,914700.0
2011-09-19 12:10:00,39.24,39.24,39.17,39.17,711000.0,29.0035,29.0035,28.9517,28.9517,711000.0
2011-09-19 12:20:00,39.18,39.19,39.11,39.11,505100.0,28.9591,28.9665,28.9074,28.9074,505100.0
2011-09-19 12:30:00,39.11,39.13,39.06,39.08,437200.0,28.9074,28.9222,28.8704,28.8852,437200.0
2011-09-19 12:40:00,39.08,39.11,39.05,39.05,391500.0,28.8852,28.9074,28.863,28.863,391500.0
2011-09-19 12:50:00,39.06,39.08,39.02,39.06,512900.0,28.8704,28.8852,28.8409,28.8704,512900.0
2011-09-19 13:00:00,39.05,39.07,39.0,39.06,387700.0,28.863,28.8778,28.8261,28.8704,387700.0
2011-09-19 13:10:00,39.07,39.07,38.98,39.02,420600.0,28.8778,28.8778,28.8113,28.8409,420600.0
2011-09-19 13:20:00,39.02,39.06,39.0,39.05,329500.0,28.8409,28.8704,28.8261,28.863,329500.0
2011-09-19 13:30:00,39.05,39.06,39.02,39.04,468600.0,28.863,28.8704,28.8409,28.8556,468600.0
2011-09-19 13:40:00,39.04,39.11,39.04,39.08,384000.0,28.8556,28.9074,28.8556,28.8852,384000.0
2011-09-19 13:50:00,39.09,39.1,39.06,39.09,276900.0,28.8926,28.9,28.8704,28.8926,276900.0
2011-09-19 14:00:00,39.09,39.11,39.02,39.07,866000.0,28.8926,28.9074,28.8409,28.8778,866000.0
2011-09-19 14:10:00,39.07,39.18,39.06,39.16,1216600.0,28.8778,28.9591,28.8704,28.9443,1216600.0
2011-09-19 14:20:00,39.15,39.2,39.1,39.14,673100.0,28.9369,28.9739,28.9,28.9295,673100.0
2011-09-19 14:30:00,39.13,39.19,39.12,39.19,419800.0,28.9222,28.9665,28.9148,28.9665,419800.0
2011-09-19 14:40:00,39.19,39.27,39.16,39.27,2074700.0,28.9665,29.0256,28.9443,29.0256,2074700.0
2011-09-19 14:50:00,39.27,39.32,39.12,39.14,1449600.0,29.0256,29.0626,28.9148,28.9295,1449600.0
2011-09-19 15:00:00,39.13,39.16,39.07,39.09,999600.0,28.9222,28.9443,28.8778,28.8926,999600.0
2011-09-19 15:10:00,39.09,39.35,39.08,39.27,2289300.0,28.8926,29.0848,28.8852,29.0256,2289300.0
2011-09-19 15:20:00,39.28,39.43,39.27,39.39,2088300.0,29.033,29.1439,29.0256,29.1143,2088300.0
2011-09-19 15:30:00,39.39,39.53,39.38,39.5,2279500.0,29.1143,29.2178,29.1069,29.1956,2279500.0
2011-09-19 15:40:00,39.5,39.5,39.34,39.37,2692000.0,29.1956,29.1956,29.0774,29.0995,2692000.0
2011-09-19 15:50:00,39.37,39.45,39.27,39.33,5920700.0,29.0995,29.1587,29.0256,29.07,5920700.0
2011-09-20 09:30:00,39.48,39.49,39.29,39.29,1965900.0,29.1809,29.1882,29.0404,29.0404,1965900.0
2011-09-20 09:40:00,39.3,39.3,39.17,39.21,2617800.0,29.0478,29.0478,28.9517,28.9813,2617800.0
2011-09-20 09:50:00,39.21,39.23,39.12,39.22,1434700.0,28.9813,28.9961,28.9148,28.9887,1434700.0
2011-09-20 10:00:00,39.22,39.31,39.19,39.2,1109300.0,28.9887,29.0552,28.9665,28.9739,1109300.0
2011-09-20 10:10:00,39.2,39.37,39.14,39.36,1316100.0,28.9739,29.0995,28.9295,29.0922,1316100.0
2011-09-20 10:20:00,39.36,39.47,39.35,39.45,1105700.0,29.0922,29.1735,29.0848,29.1587,1105700.0
2011-09-20 10:30:00,39.46,39.64,39.42,39.62,2304100.0,29.1661,29.2991,29.1365,29.2843,2304100.0
2011-09-20 10:40:00,39.62,39.67,39.6,39.63,1425500.0,29.2843,29.3213,29.2695,29.2917,1425500.0
2011-09-20 10:50:00,39.62,39.65,39.53,39.59,950700.0,29.2843,29.3065,29.2178,29.2622,950700.0
2011-09-20 11:00:00,39.59,39.69,39.58,39.69,1262600.0,29.2622,29.3361,29.2548,29.3361,1262600.0
2011-09-20 11:10:00,39.69,39.76,39.66,39.71,1405900.0,29.3361,29.3878,29.3139,29.3509,1405900.0
2011-09-20 11:20:00,39.7,39.71,39.56,39.59,4101900.0,29.3435,29.3509,29.24,29.2622,4101900.0
2011-09-20 11:30:00,39.59,39.61,39.54,39.58,1817200.0,29.2622,29.2769,29.2252,29.2548,1817200.0
2011-09-20 11:40:00,39.58,39.66,39.57,39.65,1431300.0,29.2548,29.3139,29.2474,29.3065,1431300.0
2011-09-20 11:50:00,39.65,39.7,39.63,39.67,516800.0,29.3065,29.3435,29.2917,29.3213,516800.0
2011-09-20 12:00:00,39.68,39.68,39.55,39.58,472900.0,29.3287,29.3287,29.2326,29.2548,472900.0
2011-09-20 12:10:00,39.58,39.59,39.52,39.55,812300.0,29.2548,29.2622,29.2104,29.2326,812300.0
2011-09-20 12:20:00,39.55,39.6,39.53,39.57,412500.0,29.2326,29.2695,29.2178,29.2474,412500.0
2011-09-20 12:30:00,39.58,39.62,39.52,39.55,1060300.0,29.2548,29.2843,29.2104,29.2326,1060300.0
2011-09-20 12:40:00,39.55,39.57,39.5,39.55,430600.0,29.2326,29.2474,29.1956,29.2326,430600.0
2011-09-20 12:50:00,39.55,39.63,39.53,39.59,362300.0,29.2326,29.2917,29.2178,29.2622,362300.0
2011-09-20 13:00:00,39.59,39.63,39.58,39.6,452900.0,29.2622,29.2917,29.2548,29.2695,452900.0
2011-09-20 13:10:00,39.6,39.64,39.58,39.59,379200.0,29.2695,29.2991,29.2548,29.2622,379200.0
2011-09-20 13:20:00,39.59,39.61,39.55,39.59,192800.0,29.2622,29.2769,29.2326,29.2622,192800.0
2011-09-20 13:30:00,39.59,39.61,39.56,39.56,229600.0,29.2622,29.2769,29.24,29.24,229600.0
2011-09-20 13:40:00,39.55,39.56,39.49,39.53,407900.0,29.2326,29.24,29.1882,29.2178,407900.0
2011-09-20 13:50:00,39.53,39.53,39.47,39.49,830600.0,29.2178,29.2178,29.1735,29.1882,830600.0
2011-09-20 14:00:00,39.49,39.58,39.45,39.57,842000.0,29.1882,29.2548,29.1587,29.2474,842000.0
2011-09-20 14:10:00,39.57,39.61,39.56,39.57,470600.0,29.2474,29.2769,29.24,29.2474,470600.0
2011-09-20 14:20:00,39.58,39.59,39.54,39.58,362100.0,29.2548,29.2622,29.2252,29.2548,362100.0
2011-09-20 14:30:00,39.58,39.62,39.47,39.48,528100.0,29.2548,29.2843,29.1735,29.1809,528100.0
2011-09-20 14:40:00,39.48,39.5,39.35,39.38,1931900.0,29.1809,29.1956,29.0848,29.1069,1931900.0
2011-09-20 14:50:00,39.39,39.41,39.33,39.37,896700.0,29.1143,29.1291,29.07,29.0995,896700.0
2011-09-20 15:00:00,39.37,39.41,39.15,39.16,1390300.0,29.0995,29.1291,28.9369,28.9443,1390300.0
2011-09-20 15:10:00,39.16,39.23,39.14,39.15,1276800.0,28.9443,28.9961,28.9295,28.9369,1276800.0
2011-09-20 15:20:00,39.14,39.16,39.06,39.09,1005200.0,28.9295,28.9443,28.8704,28.8926,1005200.0
2011-09-20 15:30:00,39.09,39.22,39.08,39.21,872900.0,28.8926,28.9887,28.8852,28.9813,872900.0
2011-09-20 15:40:00,39.21,39.21,39.02,39.09,1866000.0,28.9813,28.9813,28.8409,28.8926,1866000.0
2011-09-20 15:50:00,39.08,39.14,39.02,39.03,4108700.0,28.8852,28.9295,28.8409,28.8482,4108700.0
2011-09-21 09:30:00,38.81,38.93,38.79,38.89,1491700.0,28.6856,28.7743,28.6709,28.7448,1491700.0
2011-09-21 09:40:00,38.89,38.91,38.79,38.84,1448300.0,28.7448,28.7595,28.6709,28.7078,1448300.0
2011-09-21 09:50:00,38.84,38.92,38.78,38.89,1149900.0,28.7078,28.7669,28.6635,28.7448,1149900.0
2011-09-21 10:00:00,38.89,38.97,38.75,38.75,2209000.0,28.7448,28.8039,28.6413,28.6413,2209000.0
2011-09-21 10:10:00,38.75,38.78,38.6,38.64,5294500.0,28.6413,28.6635,28.5304,28.56,5294500.0
2011-09-21 10:20:00,38.64,38.66,38.53,38.56,2238800.0,28.56,28.5748,28.4787,28.5009,2238800.0
2011-09-21 10:30:00,38.57,38.61,38.39,38.4,3456100.0,28.5082,28.5378,28.3752,28.3826,3456100.0
2011-09-21 10:40:00,38.41,38.46,38.37,38.38,1895400.0,28.39,28.4269,28.3604,28.3678,1895400.0
2011-09-21 10:50:00,38.37,38.39,38.27,38.38,1613400.0,28.3604,28.3752,28.2865,28.3678,1613400.0
2011-09-21 11:00:00,38.39,38.56,38.38,38.52,2194100.0,28.3752,28.5009,28.3678,28.4713,2194100.0
2011-09-21 11:10:00,38.52,38.62,38.51,38.52,1954900.0,28.4713,28.5452,28.4639,28.4713,1954900.0
2011-09-21 11:20:00,38.52,38.58,38.48,38.57,1059900.0,28.4713,28.5156,28.4417,28.5082,1059900.0
2011-09-21 11:30:00,38.57,38.67,38.56,38.66,1137300.0,28.5082,28.5822,28.5009,28.5748,1137300.0
2011-09-21 11:40:00,38.65,38.71,38.64,38.7,856800.0,28.5674,28.6117,28.56,28.6043,856800.0
2011-09-21 11:50:00,38.7,38.71,38.66,38.68,476800.0,28.6043,28.6117,28.5748,28.5895,476800.0
2011-09-21 12:00:00,38.68,38.71,38.66,38.67,290800.0,28.5895,28.6117,28.5748,28.5822,290800.0
2011-09-21 12:10:00,38.66,38.72,38.64,38.7,323300.0,28.5748,28.6191,28.56,28.6043,323300.0
2011-09-21 12:20:00,38.7,38.73,38.56,38.6,1130100.0,28.6043,28.6265,28.5009,28.5304,1130100.0
2011-09-21 12:30:00,38.6,38.71,38.59,38.68,430800.0,28.5304,28.6117,28.523,28.5895,430800.0
2011-09-21 12:40:00,38.68,38.7,38.55,38.55,542800.0,28.5895,28.6043,28.4935,28.4935,542800.0
2011-09-21 12:50:00,38.56,38.62,38.52,38.61,505100.0,28.5009,28.5452,28.4713,28.5378,505100.0
2011-09-21 13:00:00,38.61,38.71,38.56,38.67,831400.0,28.5378,28.6117,28.5009,28.5822,831400.0
2011-09-21 13:10:00,38.67,38.7,38.6,38.61,631700.0,28.5822,28.6043,28.5304,28.5378,631700.0
2011-09-21 13:20:00,38.61,38.67,38.59,38.64,286800.0,28.5378,28.5822,28.523,28.56,286800.0
2011-09-21 13:30:00,38.64,38.69,38.6,38.63,331100.0,28.56,28.5969,28.5304,28.5526,331100.0
2011-09-21 13:40:00,38.63,38.68,38.62,38.63,390900.0,28.5526,28.5895,28.5452,28.5526,390900.0
2011-09-21 13:50:00,38.62,38.65,38.6,38.61,340000.0,28.5452,28.5674,28.5304,28.5378,340000.0
2011-09-21 14:00:00,38.61,38.66,38.57,38.63,393000.0,28.5378,28.5748,28.5082,28.5526,393000.0
2011-09-21 14:10:00,38.63,38.69,38.61,38.65,651400.0,28.5526,28.5969,28.5378,28.5674,651400.0
2011-09-21 14:20:00,38.66,38.82,38.33,38.49,4786500.0,28.5748,28.693,28.3309,28.4491,4786500.0
2011-09-21 14:30:00,38.5,38.62,38.12,38.18,4679300.0,28.4565,28.5452,28.1756,28.22,4679300.0
2011-09-21 14:40:00,38.18,38.29,38.12,38.28,5634500.0,28.22,28.3013,28.1756,28.2939,5634500.0
2011-09-21 14:50:00,38.28,38.28,38.17,38.18,2872700.0,28.2939,28.2939,28.2126,28.22,2872700.0
2011-09-21 15:00:00,38.17,38.31,38.12,38.26,1966000.0,28.2126,28.3161,28.1756,28.2791,1966000.0
2011-09-21 15:10:00,38.27,38.51,38.24,38.35,5891700.0,28.2865,28.4639,28.2643,28.3456,5891700.0
2011-09-21 15:20:00,38.35,38.38,38.13,38.17,3571100.0,28.3456,28.3678,28.183,28.2126,3571100.0
2011-09-21 15:30:00,38.16,38.2,37.85,37.87,2691700.0,28.2052,28.2348,27.9761,27.9909,2691700.0
2011-09-21 15:40:00,37.87,37.89,37.81,37.83,2959500.0,27.9909,28.0056,27.9465,27.9613,2959500.0
2011-09-21 15:50:00,37.83,37.83,37.56,37.58,14066000.0,27.9613,27.9613,27.7617,27.7765,14066000.0
2011-09-22 09:30:00,35.8,35.91,35.72,35.91,5741400.0,26.4609,26.5422,26.4017,26.5422,5741400.0
2011-09-22 09:40:00,35.91,35.93,35.66,35.66,4990100.0,26.5422,26.5569,26.3574,26.3574,4990100.0
2011-09-22 09:50:00,35.66,35.7,35.44,35.46,3481900.0,26.3574,26.3869,26.1948,26.2095,3481900.0
2011-09-22 10:00:00,35.46,35.79,35.46,35.77,3178100.0,26.2095,26.4535,26.2095,26.4387,3178100.0
2011-09-22 10:10:00,35.77,35.93,35.77,35.92,3250400.0,26.4387,26.5569,26.4387,26.5495,3250400.0
2011-09-22 10:20:00,35.92,36.09,35.91,36.01,3603600.0,26.5495,26.6752,26.5422,26.6161,3603600.0
2011-09-22 10:30:00,36.02,36.1,35.95,35.95,3277000.0,26.6235,26.6826,26.5717,26.5717,3277000.0
2011-09-22 10:40:00,35.96,36.1,35.88,36.05,2736100.0,26.5791,26.6826,26.52,26.6456,2736100.0
2011-09-22 10:50:00,36.05,36.05,35.76,35.79,3214200.0,26.6456,26.6456,26.4313,26.4535,3214200.0
2011-09-22 11:00:00,35.79,35.87,35.71,35.71,2768800.0,26.4535,26.5126,26.3943,26.3943,2768800.0
2011-09-22 11:10:00,35.71,35.8,35.67,35.75,3433300.0,26.3943,26.4609,26.3648,26.4239,3433300.0
2011-09-22 11:20:00,35.75,35.78,35.68,35.77,4825000.0,26.4239,26.4461,26.3722,26.4387,4825000.0
2011-09-22 11:30:00,35.77,35.82,35.73,35.75,2406300.0,26.4387,26.4756,26.4091,26.4239,2406300.0
2011-09-22 11:40:00,35.74,35.74,35.57,35.57,3864700.0,26.4165,26.4165,26.2909,26.2909,3864700.0
2011-09-22 11:50:00,35.57,35.59,35.39,35.4,4220900.0,26.2909,26.3056,26.1578,26.1652,4220900.0
2011-09-22 12:00:00,35.4,35.41,35.21,35.24,4060200.0,26.1652,26.1726,26.0248,26.0469,4060200.0
2011-09-22 12:10:00,35.24,35.28,35.02,35.12,3567200.0,26.0469,26.0765,25.8843,25.9582,3567200.0
2011-09-22 12:20:00,35.12,35.24,35.01,35.2,3798700.0,25.9582,26.0469,25.8769,26.0174,3798700.0
2011-09-22 12:30:00,35.2,35.31,35.18,35.27,1808000.0,26.0174,26.0987,26.0026,26.0691,1808000.0
2011-09-22 12:40:00,35.27,35.43,35.27,35.43,1942400.0,26.0691,26.1874,26.0691,26.1874,1942400.0
2011-09-22 12:50:00,35.43,35.52,35.42,35.5,2040500.0,26.1874,26.2539,26.18,26.2391,2040500.0
2011-09-22 13:00:00,35.5,35.52,35.33,35.34,2406900.0,26.2391,26.2539,26.1135,26.1209,2406900.0
2011-09-22 13:10:00,35.34,35.36,35.28,35.3,1209900.0,26.1209,26.1356,26.0765,26.0913,1209900.0
2011-09-22 13:20:00,35.3,35.3,35.16,35.23,1986600.0,26.0913,26.0913,25.9878,26.0395,1986600.0
2011-09-22 13:30:00,35.23,35.23,35.09,35.17,2114800.0,26.0395,26.0395,25.9361,25.9952,2114800.0
2011-09-22 13:40:00,35.16,35.22,35.09,35.09,1476300.0,25.9878,26.0322,25.9361,25.9361,1476300.0
2011-09-22 13:50:00,35.09,35.12,34.89,34.9,1487600.0,25.9361,25.9582,25.7882,25.7956,1487600.0
2011-09-22 14:00:00,34.9,34.98,34.83,34.95,2243100.0,25.7956,25.8548,25.7439,25.8326,2243100.0
2011-09-22 14:10:00,34.95,35.02,34.88,34.92,1595100.0,25.8326,25.8843,25.7809,25.8104,1595100.0
2011-09-22 14:20:00,34.92,35.32,34.92,35.23,3392800.0,25.8104,26.1061,25.8104,26.0395,3392800.0
2011-09-22 14:30:00,35.24,35.26,34.95,34.97,2546700.0,26.0469,26.0617,25.8326,25.8474,2546700.0
2011-09-22 14:40:00,34.98,35.15,34.94,35.06,3059100.0,25.8548,25.9804,25.8252,25.9139,3059100.0
2011-09-22 14:50:00,35.07,35.09,34.91,34.91,2085900.0,25.9213,25.9361,25.803,25.803,2085900.0
2011-09-22 15:00:00,34.91,34.92,34.77,34.92,2559800.0,25.803,25.8104,25.6995,25.8104,2559800.0
2011-09-22 15:10:00,34.91,34.95,34.84,34.91,2354800.0,25.803,25.8326,25.7513,25.803,2354800.0
2011-09-22 15:20:00,34.91,34.91,34.71,34.89,3552800.0,25.803,25.803,25.6552,25.7882,3552800.0
2011-09-22 15:30:00,34.9,35.0,34.7,34.91,6338400.0,25.7956,25.8695,25.6478,25.803,6338400.0
2011-09-22 15:40:00,34.91,35.18,34.84,35.09,5876200.0,25.803,26.0026,25.7513,25.9361,5876200.0
2011-09-22 15:50:00,35.09,35.14,34.93,34.97,14817100.0,25.9361,25.973,25.8178,25.8474,14817100.0
2011-09-23 09:30:00,35.39,35.41,35.13,35.31,7964700.0,26.1578,26.1726,25.9656,26.0987,7964700.0
2011-09-23 09:40:00,35.32,35.49,35.23,35.43,4652900.0,26.1061,26.2317,26.0395,26.1874,4652900.0
2011-09-23 09:50:00,35.43,35.72,35.39,35.57,4693100.0,26.1874,26.4017,26.1578,26.2909,4693100.0
2011-09-23 10:00:00,35.57,35.63,35.41,35.47,2223300.0,26.2909,26.3352,26.1726,26.2169,2223300.0
2011-09-23 10:10:00,35.47,35.5,35.3,35.3,2197600.0,26.2169,26.2391,26.0913,26.0913,2197600.0
2011-09-23 10:20:00,35.31,35.38,35.28,35.36,2573900.0,26.0987,26.1504,26.0765,26.1356,2573900.0
2011-09-23 10:30:00,35.36,35.43,35.34,35.42,3089900.0,26.1356,26.1874,26.1209,26.18,3089900.0
2011-09-23 10:40:00,35.41,35.6,35.34,35.58,1753100.0,26.1726,26.313,26.1209,26.2982,1753100.0
2011-09-23 10:50:00,35.59,35.71,35.59,35.65,2863100.0,26.3056,26.3943,26.3056,26.35,2863100.0
2011-09-23 11:00:00,35.66,35.78,35.6,35.78,1527100.0,26.3574,26.4461,26.313,26.4461,1527100.0
2011-09-23 11:10:00,35.78,35.85,35.72,35.82,2171600.0,26.4461,26.4978,26.4017,26.4756,2171600.0
2011-09-23 11:20:00,35.83,35.93,35.83,35.87,1910300.0,26.483,26.5569,26.483,26.5126,1910300.0
2011-09-23 11:30:00,35.88,35.89,35.68,35.7,2122200.0,26.52,26.5274,26.3722,26.3869,2122200.0
2011-09-23 11:40:00,35.7,35.74,35.68,35.68,1820300.0,26.3869,26.4165,26.3722,26.3722,1820300.0
2011-09-23 11:50:00,35.68,35.68,35.56,35.63,2392100.0,26.3722,26.3722,26.2835,26.3352,2392100.0
2011-09-23 12:00:00,35.62,35.62,35.5,35.58,1321200.0,26.3278,26.3278,26.2391,26.2982,1321200.0
2011-09-23 12:10:00,35.58,35.62,35.51,35.62,1164300.0,26.2982,26.3278,26.2465,26.3278,1164300.0
2011-09-23 12:20:00,35.62,35.62,35.41,35.46,630100.0,26.3278,26.3278,26.1726,26.2095,630100.0
2011-09-23 12:30:00,35.46,35.5,35.42,35.42,694300.0,26.2095,26.2391,26.18,26.18,694300.0
2011-09-23 12:40:00,35.43,35.55,35.29,35.41,2506800.0,26.1874,26.2761,26.0839,26.1726,2506800.0
2011-09-23 12:50:00,35.41,35.58,35.39,35.42,1269100.0,26.1726,26.2982,26.1578,26.18,1269100.0
2011-09-23 13:00:00,35.42,35.5,35.34,35.36,1193200.0,26.18,26.2391,26.1209,26.1356,1193200.0
2011-09-23 13:10:00,35.36,35.5,35.35,35.38,1489000.0,26.1356,26.2391,26.1282,26.1504,1489000.0
2011-09-23 13:20:00,35.37,35.51,35.37,35.45,667700.0,26.143,26.2465,26.143,26.2022,667700.0
2011-09-23 13:30:00,35.45,35.59,35.44,35.56,1528400.0,26.2022,26.3056,26.1948,26.2835,1528400.0
2011-09-23 13:40:00,35.56,35.71,35.53,35.71,1358700.0,26.2835,26.3943,26.2613,26.3943,1358700.0
2011-09-23 13:50:00,35.71,35.76,35.66,35.75,1347200.0,26.3943,26.4313,26.3574,26.4239,1347200.0
2011-09-23 14:00:00,35.75,35.81,35.67,35.71,1324300.0,26.4239,26.4682,26.3648,26.3943,1324300.0
2011-09-23 14:10:00,35.71,35.71,35.59,35.64,789200.0,26.3943,26.3943,26.3056,26.3426,789200.0
2011-09-23 14:20:00,35.64,35.65,35.53,35.57,1020700.0,26.3426,26.35,26.2613,26.2909,1020700.0
2011-09-23 14:30:00,35.56,35.64,35.56,35.63,774100.0,26.2835,26.3426,26.2835,26.3352,774100.0
2011-09-23 14:40:00,35.63,35.66,35.5,35.54,1943400.0,26.3352,26.3574,26.2391,26.2687,1943400.0
2011-09-23 14:50:00,35.54,35.61,35.5,35.54,1495700.0,26.2687,26.3204,26.2391,26.2687,1495700.0
2011-09-23 15:00:00,35.54,35.67,35.54,35.62,931800.0,26.2687,26.3648,26.2687,26.3278,931800.0
2011-09-23 15:10:00,35.63,35.73,35.59,35.69,1339200.0,26.3352,26.4091,26.3056,26.3795,1339200.0
2011-09-23 15:20:00,35.69,35.82,35.68,35.81,1734000.0,26.3795,26.4756,26.3722,26.4682,1734000.0
2011-09-23 15:30:00,35.81,35.86,35.76,35.84,2254500.0,26.4682,26.5052,26.4313,26.4904,2254500.0
2011-09-23 15:40:00,35.84,35.87,35.74,35.75,3140200.0,26.4904,26.5126,26.4165,26.4239,3140200.0
2011-09-23 15:50:00,35.75,35.88,35.71,35.86,8352500.0,26.4239,26.52,26.3943,26.5052,8352500.0
2011-09-26 09:30:00,35.57,35.69,35.46,35.56,5185700.0,26.2909,26.3795,26.2095,26.2835,5185700.0
2011-09-26 09:40:00,35.55,35.67,35.53,35.65,2634300.0,26.2761,26.3648,26.2613,26.35,2634300.0
2011-09-26 09:50:00,35.66,35.66,35.37,35.38,1934900.0,26.3574,26.3574,26.143,26.1504,1934900.0
2011-09-26 10:00:00,35.38,35.42,35.2,35.27,2839600.0,26.1504,26.18,26.0174,26.0691,2839600.0
2011-09-26 10:10:00,35.28,35.28,35.09,35.14,4030300.0,26.0765,26.0765,25.9361,25.973,4030300.0
2011-09-26 10:20:00,35.13,35.39,35.13,35.38,3473400.0,25.9656,26.1578,25.9656,26.1504,3473400.0
2011-09-26 10:30:00,35.39,35.39,35.12,35.17,4335000.0,26.1578,26.1578,25.9582,25.9952,4335000.0
2011-09-26 10:40:00,35.17,35.36,35.13,35.23,1205800.0,25.9952,26.1356,25.9656,26.0395,1205800.0
2011-09-26 10:50:00,35.21,35.53,35.21,35.51,4078900.0,26.0248,26.2613,26.0248,26.2465,4078900.0
2011-09-26 11:00:00,35.5,35.63,35.45,35.54,3850200.0,26.2391,26.3352,26.2022,26.2687,3850200.0
2011-09-26 11:10:00,35.54,35.68,35.51,35.66,3761600.0,26.2687,26.3722,26.2465,26.3574,3761600.0
2011-09-26 11:20:00,35.66,35.71,35.6,35.68,1081900.0,26.3574,26.3943,26.313,26.3722,1081900.0
2011-09-26 11:30:00,35.69,35.71,35.59,35.69,908600.0,26.3795,26.3943,26.3056,26.3795,908600.0
2011-09-26 11:40:00,35.68,35.81,35.68,35.78,1148300.0,26.3722,26.4682,26.3722,26.4461,1148300.0
2011-09-26 11:50:00,35.78,35.79,35.69,35.77,1691500.0,26.4461,26.4535,26.3795,26.4387,1691500.0
2011-09-26 12:00:00,35.78,35.78,35.69,35.7,948100.0,26.4461,26.4461,26.3795,26.3869,948100.0
2011-09-26 12:10:00,35.7,35.72,35.63,35.7,905100.0,26.3869,26.4017,26.3352,26.3869,905100.0
2011-09-26 12:20:00,35.71,35.77,35.64,35.7,443600.0,26.3943,26.4387,26.3426,26.3869,443600.0
2011-09-26 12:30:00,35.7,35.73,35.66,35.7,302200.0,26.3869,26.4091,26.3574,26.3869,302200.0
2011-09-26 12:40:00,35.7,35.7,35.52,35.52,860900.0,26.3869,26.3869,26.2539,26.2539,860900.0
2011-09-26 12:50:00,35.52,35.57,35.47,35.55,1269700.0,26.2539,26.2909,26.2169,26.2761,1269700.0
2011-09-26 13:00:00,35.54,35.54,35.39,35.46,1127400.0,26.2687,26.2687,26.1578,26.2095,1127400.0
2011-09-26 13:10:00,35.46,35.48,35.37,35.45,633100.0,26.2095,26.2243,26.143,26.2022,633100.0
2011-09-26 13:20:00,35.45,35.58,35.45,35.53,878900.0,26.2022,26.2982,26.2022,26.2613,878900.0
2011-09-26 13:30:00,35.53,35.61,35.45,35.52,494600.0,26.2613,26.3204,26.2022,26.2539,494600.0
2011-09-26 13:40:00,35.53,35.57,35.46,35.51,464500.0,26.2613,26.2909,26.2095,26.2465,464500.0
2011-09-26 13:50:00,35.5,35.61,35.48,35.59,644100.0,26.2391,26.3204,26.2243,26.3056,644100.0
2011-09-26 14:00:00,35.59,35.78,35.57,35.73,1884100.0,26.3056,26.4461,26.2909,26.4091,1884100.0
2011-09-26 14:10:00,35.74,35.77,35.64,35.68,1017400.0,26.4165,26.4387,26.3426,26.3722,1017400.0
2011-09-26 14:20:00,35.68,35.75,35.65,35.7,551900.0,26.3722,26.4239,26.35,26.3869,551900.0
2011-09-26 14:30:00,35.7,35.84,35.65,35.79,944200.0,26.3869,26.4904,26.35,26.4535,944200.0
2011-09-26 14:40:00,35.79,35.87,35.78,35.8,1009700.0,26.4535,26.5126,26.4461,26.4609,1009700.0
2011-09-26 14:50:00,35.8,35.88,35.75,35.87,832400.0,26.4609,26.52,26.4239,26.5126,832400.0
2011-09-26 15:00:00,35.87,35.99,35.87,35.99,2165900.0,26.5126,26.6013,26.5126,26.6013,2165900.0
2011-09-26 15:10:00,35.99,36.15,35.97,36.14,2573700.0,26.6013,26.7195,26.5865,26.7122,2573700.0
2011-09-26 15:20:00,36.15,36.15,36.09,36.14,1426500.0,26.7195,26.7195,26.6752,26.7122,1426500.0
2011-09-26 15:30:00,36.14,36.22,36.09,36.21,1331000.0,26.7122,26.7713,26.6752,26.7639,1331000.0
2011-09-26 15:40:00,36.22,36.37,36.2,36.34,3155900.0,26.7713,26.8822,26.7565,26.86,3155900.0
2011-09-26 15:50:00,36.34,36.47,36.34,36.36,11546000.0,26.86,26.9561,26.86,26.8748,11546000.0
2011-09-27 09:30:00,37.61,37.67,37.57,37.64,6910000.0,27.7987,27.843,27.7691,27.8209,6910000.0
2011-09-27 09:40:00,37.64,37.64,37.5,37.59,4064200.0,27.8209,27.8209,27.7174,27.7839,4064200.0
2011-09-27 09:50:00,37.59,37.87,37.59,37.78,6408000.0,27.7839,27.9909,27.7839,27.9243,6408000.0
2011-09-27 10:00:00,37.77,37.81,37.56,37.58,2436100.0,27.9169,27.9465,27.7617,27.7765,2436100.0
2011-09-27 10:10:00,37.59,37.67,37.5,37.54,2368000.0,27.7839,27.843,27.7174,27.7469,2368000.0
2011-09-27 10:20:00,37.54,37.77,37.52,37.75,3291600.0,27.7469,27.9169,27.7322,27.9022,3291600.0
2011-09-27 10:30:00,37.75,37.8,37.71,37.79,8081700.0,27.9022,27.9391,27.8726,27.9317,8081700.0
2011-09-27 10:40:00,37.79,37.96,37.77,37.96,4049100.0,27.9317,28.0574,27.9169,28.0574,4049100.0
2011-09-27 10:50:00,37.96,38.14,37.95,38.12,4523200.0,28.0574,28.1904,28.05,28.1756,4523200.0
2011-09-27 11:00:00,38.12,38.14,38.03,38.03,3144700.0,28.1756,28.1904,28.1091,28.1091,3144700.0
2011-09-27 11:10:00,38.03,38.07,37.96,38.0,1644500.0,28.1091,28.1387,28.0574,28.0869,1644500.0
2011-09-27 11:20:00,38.01,38.01,37.92,37.93,1837700.0,28.0943,28.0943,28.0278,28.0352,1837700.0
2011-09-27 11:30:00,37.94,38.01,37.92,37.97,519800.0,28.0426,28.0943,28.0278,28.0648,519800.0
2011-09-27 11:40:00,37.97,37.98,37.86,37.87,1014900.0,28.0648,28.0722,27.9835,27.9909,1014900.0
2011-09-27 11:50:00,37.87,37.97,37.86,37.95,858700.0,27.9909,28.0648,27.9835,28.05,858700.0
2011-09-27 12:00:00,37.95,38.0,37.92,37.99,862800.0,28.05,28.0869,28.0278,28.0795,862800.0
2011-09-27 12:10:00,37.99,38.05,37.98,38.01,905200.0,28.0795,28.1239,28.0722,28.0943,905200.0
2011-09-27 12:20:00,38.02,38.07,37.98,37.99,969500.0,28.1017,28.1387,28.0722,28.0795,969500.0
2011-09-27 12:30:00,37.98,37.98,37.9,37.95,951900.0,28.0722,28.0722,28.013,28.05,951900.0
2011-09-27 12:40:00,37.94,37.95,37.87,37.94,1188900.0,28.0426,28.05,27.9909,28.0426,1188900.0
2011-09-27 12:50:00,37.94,37.96,37.93,37.93,696100.0,28.0426,28.0574,28.0352,28.0352,696100.0
2011-09-27 13:00:00,37.93,37.96,37.89,37.94,1005100.0,28.0352,28.0574,28.0056,28.0426,1005100.0
2011-09-27 13:10:00,37.95,38.02,37.94,37.99,1295900.0,28.05,28.1017,28.0426,28.0795,1295900.0
2011-09-27 13:20:00,37.99,38.04,37.95,38.03,1049500.0,28.0795,28.1165,28.05,28.1091,1049500.0
2011-09-27 13:30:00,38.03,38.06,37.95,38.05,987700.0,28.1091,28.1313,28.05,28.1239,987700.0
2011-09-27 13:40:00,38.04,38.11,38.02,38.08,1129400.0,28.1165,28.1682,28.1017,28.1461,1129400.0
2011-09-27 13:50:00,38.08,38.17,38.08,38.12,910600.0,28.1461,28.2126,28.1461,28.1756,910600.0
2011-09-27 14:00:00,38.13,38.17,38.12,38.15,1432200.0,28.183,28.2126,28.1756,28.1978,1432200.0
2011-09-27 14:10:00,38.14,38.23,38.14,38.22,903800.0,28.1904,28.2569,28.1904,28.2495,903800.0
2011-09-27 14:20:00,38.22,38.24,38.14,38.15,912600.0,28.2495,28.2643,28.1904,28.1978,912600.0
2011-09-27 14:30:00,38.15,38.2,38.14,38.14,897300.0,28.1978,28.2348,28.1904,28.1904,897300.0
2011-09-27 14:40:00,38.14,38.16,38.07,38.09,1009600.0,28.1904,28.2052,28.1387,28.1535,1009600.0
2011-09-27 14:50:00,38.09,38.14,38.03,38.05,1166700.0,28.1535,28.1904,28.1091,28.1239,1166700.0
2011-09-27 15:00:00,38.05,38.05,37.81,37.88,2447400.0,28.1239,28.1239,27.9465,27.9982,2447400.0
2011-09-27 15:10:00,37.88,37.93,37.76,37.93,3642100.0,27.9982,28.0352,27.9095,28.0352,3642100.0
2011-09-27 15:20:00,37.94,37.94,37.65,37.71,2430500.0,28.0426,28.0426,27.8282,27.8726,2430500.0
2011-09-27 15:30:00,37.7,37.79,37.66,37.68,2284700.0,27.8652,27.9317,27.8356,27.8504,2284700.0
2011-09-27 15:40:00,37.68,37.7,37.42,37.48,4763400.0,27.8504,27.8652,27.6582,27.7026,4763400.0
2011-09-27 15:50:00,37.47,37.59,37.39,37.54,12342700.0,27.6952,27.7839,27.6361,27.7469,12342700.0
2011-09-28 09:30:00,37.39,37.5,37.32,37.4,3749100.0,27.6361,27.7174,27.5843,27.6435,3749100.0
2011-09-28 09:40:00,37.4,37.61,37.34,37.58,2519200.0,27.6435,27.7987,27.5991,27.7765,2519200.0
2011-09-28 09:50:00,37.58,37.66,37.57,37.6,1438200.0,27.7765,27.8356,27.7691,27.7913,1438200.0
2011-09-28 10:00:00,37.6,37.61,37.4,37.44,2041200.0,27.7913,27.7987,27.6435,27.673,2041200.0
2011-09-28 10:10:00,37.44,37.44,37.18,37.21,2361800.0,27.673,27.673,27.4809,27.503,2361800.0
2011-09-28 10:20:00,37.2,37.3,37.14,37.28,3058900.0,27.4956,27.5695,27.4513,27.5548,3058900.0
2011-09-28 10:30:00,37.29,37.32,37.13,37.17,1717300.0,27.5622,27.5843,27.4439,27.4735,1717300.0
2011-09-28 10:40:00,37.17,37.29,37.14,37.29,1058400.0,27.4735,27.5622,27.4513,27.5622,1058400.0
2011-09-28 10:50:00,37.29,37.36,37.26,37.29,1394900.0,27.5622,27.6139,27.54,27.5622,1394900.0
2011-09-28 11:00:00,37.29,37.33,37.17,37.22,1204900.0,27.5622,27.5917,27.4735,27.5104,1204900.0
2011-09-28 11:10:00,37.22,37.34,37.17,37.26,851500.0,27.5104,27.5991,27.4735,27.54,851500.0
2011-09-28 11:20:00,37.27,37.34,37.22,37.31,1308000.0,27.5474,27.5991,27.5104,27.5769,1308000.0
2011-09-28 11:30:00,37.31,37.41,37.2,37.4,1579000.0,27.5769,27.6509,27.4956,27.6435,1579000.0
2011-09-28 11:40:00,37.4,37.41,37.3,37.31,1571400.0,27.6435,27.6509,27.5695,27.5769,1571400.0
2011-09-28 11:50:00,37.31,37.4,37.3,37.34,731800.0,27.5769,27.6435,27.5695,27.5991,731800.0
2011-09-28 12:00:00,37.34,37.36,37.19,37.22,391900.0,27.5991,27.6139,27.4882,27.5104,391900.0
2011-09-28 12:10:00,37.21,37.26,37.16,37.19,894000.0,27.503,27.54,27.4661,27.4882,894000.0
2011-09-28 12:20:00,37.19,37.32,37.19,37.3,424000.0,27.4882,27.5843,27.4882,27.5695,424000.0
2011-09-28 12:30:00,37.3,37.31,37.2,37.24,551600.0,27.5695,27.5769,27.4956,27.5252,551600.0
2011-09-28 12:40:00,37.24,37.26,37.15,37.16,747100.0,27.5252,27.54,27.4587,27.4661,747100.0
2011-09-28 12:50:00,37.16,37.26,37.13,37.21,1020200.0,27.4661,27.54,27.4439,27.503,1020200.0
2011-09-28 13:00:00,37.21,37.24,37.15,37.17,790600.0,27.503,27.5252,27.4587,27.4735,790600.0
2011-09-28 13:10:00,37.17,37.17,37.09,37.1,1227000.0,27.4735,27.4735,27.4143,27.4217,1227000.0
2011-09-28 13:20:00,37.1,37.11,36.93,36.96,755000.0,27.4217,27.4291,27.2961,27.3182,755000.0
2011-09-28 13:30:00,36.97,36.97,36.84,36.92,1165700.0,27.3256,27.3256,27.2295,27.2887,1165700.0
2011-09-28 13:40:00,36.92,36.93,36.78,36.79,944900.0,27.2887,27.2961,27.1852,27.1926,944900.0
2011-09-28 13:50:00,36.79,36.84,36.69,36.74,1383200.0,27.1926,27.2295,27.1187,27.1556,1383200.0
2011-09-28 14:00:00,36.73,36.78,36.63,36.77,1196300.0,27.1482,27.1852,27.0743,27.1778,1196300.0
2011-09-28 14:10:00,36.76,36.84,36.72,36.8,919500.0,27.1704,27.2295,27.1409,27.2,919500.0
2011-09-28 14:20:00,36.8,36.85,36.76,36.79,819200.0,27.2,27.2369,27.1704,27.1926,819200.0
2011-09-28 14:30:00,36.79,36.85,36.75,36.84,559300.0,27.1926,27.2369,27.163,27.2295,559300.0
2011-09-28 14:40:00,36.83,36.92,36.81,36.81,828600.0,27.2222,27.2887,27.2074,27.2074,828600.0
2011-09-28 14:50:00,36.82,36.89,36.8,36.86,577100.0,27.2148,27.2665,27.2,27.2443,577100.0
2011-09-28 15:00:00,36.86,36.97,36.82,36.93,1259800.0,27.2443,27.3256,27.2148,27.2961,1259800.0
2011-09-28 15:10:00,36.93,37.03,36.77,36.81,1930100.0,27.2961,27.37,27.1778,27.2074,1930100.0
2011-09-28 15:20:00,36.8,36.84,36.73,36.76,1430400.0,27.2,27.2295,27.1482,27.1704,1430400.0
2011-09-28 15:30:00,36.76,36.76,36.54,36.6,2738100.0,27.1704,27.1704,27.0078,27.0522,2738100.0
2011-09-28 15:40:00,36.59,36.66,36.42,36.47,3908100.0,27.0448,27.0965,26.9191,26.9561,3908100.0
2011-09-28 15:50:00,36.46,36.53,36.41,36.42,11092100.0,26.9487,27.0004,26.9117,26.9191,11092100.0
2011-09-29 09:30:00,37.41,37.46,37.29,37.35,2641900.0,27.6509,27.6878,27.5622,27.6065,2641900.0
2011-09-29 09:40:00,37.35,37.54,37.35,37.5,2444400.0,27.6065,27.7469,27.6065,27.7174,2444400.0
2011-09-29 09:50:00,37.51,37.55,37.41,37.43,1549800.0,27.7248,27.7543,27.6509,27.6656,1549800.0
2011-09-29 10:00:00,37.43,37.48,37.34,37.36,1198800.0,27.6656,27.7026,27.5991,27.6139,1198800.0
2011-09-29 10:10:00,37.35,37.43,37.31,37.36,2477600.0,27.6065,27.6656,27.5769,27.6139,2477600.0
2011-09-29 10:20:00,37.35,37.37,37.22,37.23,1433500.0,27.6065,27.6213,27.5104,27.5178,1433500.0
2011-09-29 10:30:00,37.23,37.24,37.17,37.17,1712000.0,27.5178,27.5252,27.4735,27.4735,1712000.0
2011-09-29 10:40:00,37.16,37.17,36.97,37.02,3445000.0,27.4661,27.4735,27.3256,27.3626,3445000.0
2011-09-29 10:50:00,37.02,37.13,36.96,37.09,1743200.0,27.3626,27.4439,27.3182,27.4143,1743200.0
2011-09-29 11:00:00,37.09,37.19,37.08,37.09,955200.0,27.4143,27.4882,27.4069,27.4143,955200.0
2011-09-29 11:10:00,37.1,37.12,37.01,37.04,569600.0,27.4217,27.4365,27.3552,27.3774,569600.0
2011-09-29 11:20:00,37.04,37.21,36.99,37.19,1241500.0,27.3774,27.503,27.3404,27.4882,1241500.0
2011-09-29 11:30:00,37.19,37.21,37.15,37.17,820400.0,27.4882,27.503,27.4587,27.4735,820400.0
2011-09-29 11:40:00,37.17,37.22,37.14,37.21,580500.0,27.4735,27.5104,27.4513,27.503,580500.0
2011-09-29 11:50:00,37.21,37.23,37.12,37.12,437700.0,27.503,27.5178,27.4365,27.4365,437700.0
2011-09-29 12:00:00,37.12,37.22,37.1,37.11,512000.0,27.4365,27.5104,27.4217,27.4291,512000.0
2011-09-29 12:10:00,37.11,37.14,37.1,37.13,357700.0,27.4291,27.4513,27.4217,27.4439,357700.0
2011-09-29 12:20:00,37.12,37.2,37.1,37.16,990200.0,27.4365,27.4956,27.4217,27.4661,990200.0
2011-09-29 12:30:00,37.17,37.18,36.98,37.01,1503100.0,27.4735,27.4809,27.333,27.3552,1503100.0
2011-09-29 12:40:00,37.02,37.02,36.93,36.99,974500.0,27.3626,27.3626,27.2961,27.3404,974500.0
2011-09-29 12:50:00,36.99,37.12,36.97,37.04,766700.0,27.3404,27.4365,27.3256,27.3774,766700.0
2011-09-29 13:00:00,37.03,37.16,37.02,37.12,528800.0,27.37,27.4661,27.3626,27.4365,528800.0
2011-09-29 13:10:00,37.13,37.16,37.09,37.1,345800.0,27.4439,27.4661,27.4143,27.4217,345800.0
2011-09-29 13:20:00,37.1,37.1,36.97,36.98,397100.0,27.4217,27.4217,27.3256,27.333,397100.0
2011-09-29 13:30:00,36.98,37.01,36.79,36.8,1478200.0,27.333,27.3552,27.1926,27.2,1478200.0
2011-09-29 13:40:00,36.79,36.89,36.75,36.88,1233600.0,27.1926,27.2665,27.163,27.2591,1233600.0
2011-09-29 13:50:00,36.88,36.97,36.84,36.86,486800.0,27.2591,27.3256,27.2295,27.2443,486800.0
2011-09-29 14:00:00,36.87,36.91,36.65,36.7,1710600.0,27.2517,27.2813,27.0891,27.1261,1710600.0
2011-09-29 14:10:00,36.7,36.7,36.52,36.62,3228600.0,27.1261,27.1261,26.993,27.0669,3228600.0
2011-09-29 14:20:00,36.62,36.74,36.55,36.67,1677700.0,27.0669,27.1556,27.0152,27.1039,1677700.0
2011-09-29 14:30:00,36.68,36.69,36.52,36.65,901000.0,27.1113,27.1187,26.993,27.0891,901000.0
2011-09-29 14:40:00,36.64,36.69,36.46,36.5,1249700.0,27.0817,27.1187,26.9487,26.9782,1249700.0
2011-09-29 14:50:00,36.5,36.63,36.43,36.61,1107100.0,26.9782,27.0743,26.9265,27.0595,1107100.0
2011-09-29 15:00:00,36.61,36.65,36.39,36.51,1414100.0,27.0595,27.0891,26.8969,26.9856,1414100.0
2011-09-29 15:10:00,36.52,36.63,36.47,36.49,1613700.0,26.993,27.0743,26.9561,26.9709,1613700.0
2011-09-29 15:20:00,36.5,36.67,36.48,36.62,2430000.0,26.9782,27.1039,26.9635,27.0669,2430000.0
2011-09-29 15:30:00,36.62,36.83,36.58,36.82,2499800.0,27.0669,27.2222,27.0374,27.2148,2499800.0
2011-09-29 15:40:00,36.82,36.84,36.67,36.77,3690400.0,27.2148,27.2295,27.1039,27.1778,3690400.0
2011-09-29 15:50:00,36.76,36.95,36.76,36.94,8067900.0,27.1704,27.3109,27.1704,27.3035,8067900.0
2011-09-30 09:30:00,36.01,36.15,35.91,35.97,3809500.0,26.6161,26.7195,26.5422,26.5865,3809500.0
2011-09-30 09:40:00,35.96,36.21,35.9,35.96,4328800.0,26.5791,26.7639,26.5348,26.5791,4328800.0
2011-09-30 09:50:00,35.96,36.16,35.88,36.01,2430200.0,26.5791,26.7269,26.52,26.6161,2430200.0
2011-09-30 10:00:00,36.01,36.26,35.94,36.2,1785700.0,26.6161,26.8009,26.5643,26.7565,1785700.0
2011-09-30 10:10:00,36.2,36.3,36.09,36.29,1432700.0,26.7565,26.8304,26.6752,26.823,1432700.0
2011-09-30 10:20:00,36.3,36.36,36.18,36.21,2390900.0,26.8304,26.8748,26.7417,26.7639,2390900.0
2011-09-30 10:30:00,36.21,36.21,36.07,36.12,2173300.0,26.7639,26.7639,26.6604,26.6974,2173300.0
2011-09-30 10:40:00,36.11,36.16,36.06,36.09,1309000.0,26.69,26.7269,26.653,26.6752,1309000.0
2011-09-30 10:50:00,36.09,36.2,36.08,36.11,1468500.0,26.6752,26.7565,26.6678,26.69,1468500.0
2011-09-30 11:00:00,36.11,36.25,36.1,36.21,1281600.0,26.69,26.7935,26.6826,26.7639,1281600.0
2011-09-30 11:10:00,36.2,36.28,36.13,36.22,2447100.0,26.7565,26.8156,26.7048,26.7713,2447100.0
2011-09-30 11:20:00,36.22,36.28,36.18,36.2,2141900.0,26.7713,26.8156,26.7417,26.7565,2141900.0
2011-09-30 11:30:00,36.2,36.29,36.18,36.27,1594300.0,26.7565,26.823,26.7417,26.8082,1594300.0
2011-09-30 11:40:00,36.27,36.34,36.22,36.25,1156300.0,26.8082,26.86,26.7713,26.7935,1156300.0
2011-09-30 11:50:00,36.25,36.27,36.11,36.15,2040200.0,26.7935,26.8082,26.69,26.7195,2040200.0
2011-09-30 12:00:00,36.15,36.18,36.08,36.08,1351600.0,26.7195,26.7417,26.6678,26.6678,1351600.0
2011-09-30 12:10:00,36.08,36.08,35.94,35.99,977400.0,26.6678,26.6678,26.5643,26.6013,977400.0
2011-09-30 12:20:00,35.98,36.05,35.98,36.03,603000.0,26.5939,26.6456,26.5939,26.6309,603000.0
2011-09-30 12:30:00,36.03,36.05,35.97,36.01,852400.0,26.6309,26.6456,26.5865,26.6161,852400.0
2011-09-30 12:40:00,36.01,36.02,35.94,35.98,889400.0,26.6161,26.6235,26.5643,26.5939,889400.0
2011-09-30 12:50:00,35.98,36.0,35.87,35.88,821500.0,26.5939,26.6087,26.5126,26.52,821500.0
2011-09-30 13:00:00,35.88,35.88,35.8,35.81,1195800.0,26.52,26.52,26.4609,26.4682,1195800.0
2011-09-30 13:10:00,35.81,35.87,35.81,35.85,593400.0,26.4682,26.5126,26.4682,26.4978,593400.0
2011-09-30 13:20:00,35.84,35.85,35.79,35.79,634600.0,26.4904,26.4978,26.4535,26.4535,634600.0
2011-09-30 13:30:00,35.79,35.9,35.78,35.83,1626400.0,26.4535,26.5348,26.4461,26.483,1626400.0
2011-09-30 13:40:00,35.83,35.87,35.77,35.85,805600.0,26.483,26.5126,26.4387,26.4978,805600.0
2011-09-30 13:50:00,35.84,35.85,35.76,35.8,694900.0,26.4904,26.4978,26.4313,26.4609,694900.0
2011-09-30 14:00:00,35.8,35.81,35.64,35.65,1644600.0,26.4609,26.4682,26.3426,26.35,1644600.0
2011-09-30 14:10:00,35.65,35.66,35.48,35.5,4399400.0,26.35,26.3574,26.2243,26.2391,4399400.0
2011-09-30 14:20:00,35.5,35.51,35.32,35.42,2482100.0,26.2391,26.2465,26.1061,26.18,2482100.0
2011-09-30 14:30:00,35.42,35.5,35.4,35.49,1425700.0,26.18,26.2391,26.1652,26.2317,1425700.0
2011-09-30 14:40:00,35.49,35.59,35.47,35.49,2069000.0,26.2317,26.3056,26.2169,26.2317,2069000.0
2011-09-30 14:50:00,35.5,35.61,35.4,35.55,1297800.0,26.2391,26.3204,26.1652,26.2761,1297800.0
2011-09-30 15:00:00,35.55,35.7,35.45,35.66,1702400.0,26.2761,26.3869,26.2022,26.3574,1702400.0
2011-09-30 15:10:00,35.66,35.67,35.5,35.52,1043400.0,26.3574,26.3648,26.2391,26.2539,1043400.0
2011-09-30 15:20:00,35.51,35.55,35.41,35.42,1496500.0,26.2465,26.2761,26.1726,26.18,1496500.0
2011-09-30 15:30:00,35.41,35.43,35.28,35.3,2331100.0,26.1726,26.1874,26.0765,26.0913,2331100.0
2011-09-30 15:40:00,35.31,35.55,35.3,35.38,3187200.0,26.0987,26.2761,26.0913,26.1504,3187200.0
2011-09-30 15:50:00,35.38,35.41,35.03,35.13,14541300.0,26.1504,26.1726,25.8917,25.9656,14541300.0
2011-10-03 09:30:00,35.07,35.22,34.95,35.08,3973700.0,25.9213,26.0322,25.8326,25.9287,3973700.0
2011-10-03 09:40:00,35.07,35.22,35.07,35.1,2546800.0,25.9213,26.0322,25.9213,25.9435,2546800.0
2011-10-03 09:50:00,35.1,35.12,34.95,35.07,2817500.0,25.9435,25.9582,25.8326,25.9213,2817500.0
2011-10-03 10:00:00,35.07,35.52,35.06,35.51,4663900.0,25.9213,26.2539,25.9139,26.2465,4663900.0
2011-10-03 10:10:00,35.5,35.59,35.4,35.41,2782800.0,26.2391,26.3056,26.1652,26.1726,2782800.0
2011-10-03 10:20:00,35.41,35.44,35.25,35.32,2225600.0,26.1726,26.1948,26.0543,26.1061,2225600.0
2011-10-03 10:30:00,35.33,35.35,35.13,35.16,3607600.0,26.1135,26.1282,25.9656,25.9878,3607600.0
2011-10-03 10:40:00,35.15,35.16,34.99,35.08,2274100.0,25.9804,25.9878,25.8622,25.9287,2274100.0
2011-10-03 10:50:00,35.07,35.14,34.96,35.07,1497800.0,25.9213,25.973,25.84,25.9213,1497800.0
2011-10-03 11:00:00,35.06,35.18,34.95,35.17,1591600.0,25.9139,26.0026,25.8326,25.9952,1591600.0
2011-10-03 11:10:00,35.18,35.29,35.14,35.28,1403000.0,26.0026,26.0839,25.973,26.0765,1403000.0
2011-10-03 11:20:00,35.29,35.32,35.22,35.28,1358600.0,26.0839,26.1061,26.0322,26.0765,1358600.0
2011-10-03 11:30:00,35.29,35.33,35.22,35.32,1106700.0,26.0839,26.1135,26.0322,26.1061,1106700.0
2011-10-03 11:40:00,35.32,35.34,35.22,35.25,1011200.0,26.1061,26.1209,26.0322,26.0543,1011200.0
2011-10-03 11:50:00,35.25,35.47,35.25,35.44,976700.0,26.0543,26.2169,26.0543,26.1948,976700.0
2011-10-03 12:00:00,35.44,35.46,35.32,35.35,912500.0,26.1948,26.2095,26.1061,26.1282,912500.0
2011-10-03 12:10:00,35.35,35.37,35.22,35.25,1043600.0,26.1282,26.143,26.0322,26.0543,1043600.0
2011-10-03 12:20:00,35.24,35.28,35.2,35.21,816500.0,26.0469,26.0765,26.0174,26.0248,816500.0
2011-10-03 12:30:00,35.21,35.23,35.11,35.16,678600.0,26.0248,26.0395,25.9509,25.9878,678600.0
2011-10-03 12:40:00,35.16,35.19,35.1,35.1,512600.0,25.9878,26.01,25.9435,25.9435,512600.0
2011-10-03 12:50:00,35.11,35.13,35.01,35.04,999800.0,25.9509,25.9656,25.8769,25.8991,999800.0
2011-10-03 13:00:00,35.03,35.04,34.86,34.89,963500.0,25.8917,25.8991,25.7661,25.7882,963500.0
2011-10-03 13:10:00,34.89,34.96,34.72,34.82,1923500.0,25.7882,25.84,25.6626,25.7365,1923500.0
2011-10-03 13:20:00,34.83,34.87,34.73,34.78,854000.0,25.7439,25.7735,25.67,25.7069,854000.0
2011-10-03 13:30:00,34.79,34.82,34.49,34.53,2448100.0,25.7143,25.7365,25.4926,25.5222,2448100.0
2011-10-03 13:40:00,34.53,34.64,34.53,34.56,1305300.0,25.5222,25.6035,25.5222,25.5443,1305300.0
2011-10-03 13:50:00,34.55,34.73,34.45,34.72,2240900.0,25.5369,25.67,25.463,25.6626,2240900.0
2011-10-03 14:00:00,34.72,34.85,34.63,34.78,2003700.0,25.6626,25.7587,25.5961,25.7069,2003700.0
2011-10-03 14:10:00,34.77,34.85,34.64,34.68,2886600.0,25.6995,25.7587,25.6035,25.633,2886600.0
2011-10-03 14:20:00,34.68,34.73,34.59,34.64,1946500.0,25.633,25.67,25.5665,25.6035,1946500.0
2011-10-03 14:30:00,34.64,34.72,34.57,34.61,1065600.0,25.6035,25.6626,25.5517,25.5813,1065600.0
2011-10-03 14:40:00,34.61,34.63,34.45,34.51,1383000.0,25.5813,25.5961,25.463,25.5074,1383000.0
2011-10-03 14:50:00,34.51,34.64,34.49,34.63,1431200.0,25.5074,25.6035,25.4926,25.5961,1431200.0
2011-10-03 15:00:00,34.64,34.82,34.59,34.66,1878200.0,25.6035,25.7365,25.5665,25.6182,1878200.0
2011-10-03 15:10:00,34.67,34.71,34.56,34.61,1696600.0,25.6256,25.6552,25.5443,25.5813,1696600.0
2011-10-03 15:20:00,34.61,34.65,34.46,34.5,5586800.0,25.5813,25.6109,25.4704,25.5,5586800.0
2011-10-03 15:30:00,34.5,34.6,34.46,34.55,2854600.0,25.5,25.5739,25.4704,25.5369,2854600.0
2011-10-03 15:40:00,34.55,34.72,34.46,34.66,4250600.0,25.5369,25.6626,25.4704,25.6182,4250600.0
2011-10-03 15:50:00,34.65,34.66,34.29,34.38,12885500.0,25.6109,25.6182,25.3448,25.4113,12885500.0
2011-10-04 09:30:00,33.93,34.09,33.85,33.94,6892900.0,25.0787,25.1969,25.0195,25.0861,6892900.0
2011-10-04 09:40:00,33.94,33.96,33.7,33.7,3923200.0,25.0861,25.1009,24.9087,24.9087,3923200.0
2011-10-04 09:50:00,33.7,33.73,33.44,33.52,3486700.0,24.9087,24.9309,24.7165,24.7756,3486700.0
2011-10-04 10:00:00,33.52,33.64,33.42,33.59,3808000.0,24.7756,24.8643,24.7017,24.8274,3808000.0
2011-10-04 10:10:00,33.58,33.8,33.58,33.76,3291300.0,24.82,24.9826,24.82,24.953,3291300.0
2011-10-04 10:20:00,33.74,33.76,33.53,33.63,2785600.0,24.9382,24.953,24.783,24.8569,2785600.0
2011-10-04 10:30:00,33.63,33.8,33.58,33.79,2102400.0,24.8569,24.9826,24.82,24.9752,2102400.0
2011-10-04 10:40:00,33.79,34.07,33.77,34.07,3418300.0,24.9752,25.1822,24.9604,25.1822,3418300.0
2011-10-04 10:50:00,34.07,34.14,33.94,34.06,2474600.0,25.1822,25.2339,25.0861,25.1748,2474600.0
2011-10-04 11:00:00,34.05,34.28,33.98,34.24,3099300.0,25.1674,25.3374,25.1156,25.3078,3099300.0
2011-10-04 11:10:00,34.24,34.35,34.13,34.13,2415600.0,25.3078,25.3891,25.2265,25.2265,2415600.0
2011-10-04 11:20:00,34.13,34.19,34.01,34.07,1540400.0,25.2265,25.2709,25.1378,25.1822,1540400.0
2011-10-04 11:30:00,34.06,34.09,33.9,33.96,1542800.0,25.1748,25.1969,25.0565,25.1009,1542800.0
2011-10-04 11:40:00,33.95,34.1,33.95,34.09,849700.0,25.0935,25.2043,25.0935,25.1969,849700.0
2011-10-04 11:50:00,34.08,34.23,34.08,34.17,2478200.0,25.1895,25.3004,25.1895,25.2561,2478200.0
2011-10-04 12:00:00,34.17,34.41,34.17,34.39,2035700.0,25.2561,25.4335,25.2561,25.4187,2035700.0
2011-10-04 12:10:00,34.38,34.41,34.29,34.34,1321200.0,25.4113,25.4335,25.3448,25.3817,1321200.0
2011-10-04 12:20:00,34.34,34.41,34.21,34.22,1322700.0,25.3817,25.4335,25.2856,25.293,1322700.0
2011-10-04 12:30:00,34.22,34.35,34.17,34.26,1236600.0,25.293,25.3891,25.2561,25.3226,1236600.0
2011-10-04 12:40:00,34.26,34.41,34.25,34.34,996500.0,25.3226,25.4335,25.3152,25.3817,996500.0
2011-10-04 12:50:00,34.34,34.4,34.23,34.25,801400.0,25.3817,25.4261,25.3004,25.3152,801400.0
2011-10-04 13:00:00,34.25,34.3,34.13,34.2,1238300.0,25.3152,25.3522,25.2265,25.2782,1238300.0
2011-10-04 13:10:00,34.19,34.2,34.02,34.05,1996500.0,25.2709,25.2782,25.1452,25.1674,1996500.0
2011-10-04 13:20:00,34.05,34.09,34.0,34.03,850800.0,25.1674,25.1969,25.1304,25.1526,850800.0
2011-10-04 13:30:00,34.04,34.11,33.95,33.96,1214000.0,25.16,25.2117,25.0935,25.1009,1214000.0
2011-10-04 13:40:00,33.95,33.99,33.85,33.98,1748000.0,25.0935,25.123,25.0195,25.1156,1748000.0
2011-10-04 13:50:00,33.97,34.04,33.89,33.9,1260500.0,25.1082,25.16,25.0491,25.0565,1260500.0
2011-10-04 14:00:00,33.9,34.02,33.87,33.88,1236100.0,25.0565,25.1452,25.0343,25.0417,1236100.0
2011-10-04 14:10:00,33.88,33.9,33.75,33.75,2365500.0,25.0417,25.0565,24.9456,24.9456,2365500.0
2011-10-04 14:20:00,33.75,33.89,33.7,33.88,1481500.0,24.9456,25.0491,24.9087,25.0417,1481500.0
2011-10-04 14:30:00,33.88,34.04,33.88,33.92,1451300.0,25.0417,25.16,25.0417,25.0713,1451300.0
2011-10-04 14:40:00,33.92,33.94,33.74,33.8,2218000.0,25.0713,25.0861,24.9382,24.9826,2218000.0
2011-10-04 14:50:00,33.8,33.81,33.59,33.65,2319400.0,24.9826,24.99,24.8274,24.8717,2319400.0
2011-10-04 15:00:00,33.65,33.83,33.6,33.61,1581800.0,24.8717,25.0048,24.8348,24.8422,1581800.0
2011-10-04 15:10:00,33.61,33.72,33.57,33.71,1414300.0,24.8422,24.9235,24.8126,24.9161,1414300.0
2011-10-04 15:20:00,33.71,33.98,33.67,33.94,1933800.0,24.9161,25.1156,24.8865,25.0861,1933800.0
2011-10-04 15:30:00,33.95,34.3,33.91,34.23,3926600.0,25.0935,25.3522,25.0639,25.3004,3926600.0
2011-10-04 15:40:00,34.23,34.64,34.16,34.64,4592300.0,25.3004,25.6035,25.2487,25.6035,4592300.0
2011-10-04 15:50:00,34.63,34.94,34.58,34.88,13737700.0,25.5961,25.8252,25.5591,25.7809,13737700.0
2011-10-05 09:30:00,34.76,34.78,34.5,34.56,4213900.0,25.6922,25.7069,25.5,25.5443,4213900.0
2011-10-05 09:40:00,34.56,34.75,34.49,34.72,3836900.0,25.5443,25.6848,25.4926,25.6626,3836900.0
2011-10-05 09:50:00,34.72,34.78,34.58,34.65,2279300.0,25.6626,25.7069,25.5591,25.6109,2279300.0
2011-10-05 10:00:00,34.65,35.0,34.62,34.85,3141300.0,25.6109,25.8695,25.5887,25.7587,3141300.0
2011-10-05 10:10:00,34.85,34.94,34.8,34.83,1705800.0,25.7587,25.8252,25.7217,25.7439,1705800.0
2011-10-05 10:20:00,34.84,34.98,34.81,34.83,2450200.0,25.7513,25.8548,25.7291,25.7439,2450200.0
2011-10-05 10:30:00,34.83,35.01,34.82,34.98,1909600.0,25.7439,25.8769,25.7365,25.8548,1909600.0
2011-10-05 10:40:00,34.98,35.05,34.94,35.02,2641800.0,25.8548,25.9065,25.8252,25.8843,2641800.0
2011-10-05 10:50:00,35.01,35.15,34.94,35.12,1559900.0,25.8769,25.9804,25.8252,25.9582,1559900.0
2011-10-05 11:00:00,35.13,35.15,35.0,35.02,1638800.0,25.9656,25.9804,25.8695,25.8843,1638800.0
2011-10-05 11:10:00,35.03,35.04,34.92,34.97,871800.0,25.8917,25.8991,25.8104,25.8474,871800.0
2011-10-05 11:20:00,34.96,35.04,34.94,35.0,926900.0,25.84,25.8991,25.8252,25.8695,926900.0
2011-10-05 11:30:00,35.0,35.17,35.0,35.14,867100.0,25.8695,25.9952,25.8695,25.973,867100.0
2011-10-05 11:40:00,35.13,35.14,35.05,35.11,740300.0,25.9656,25.973,25.9065,25.9509,740300.0
2011-10-05 11:50:00,35.1,35.17,35.08,35.13,845800.0,25.9435,25.9952,25.9287,25.9656,845800.0
2011-10-05 12:00:00,35.14,35.17,35.1,35.11,1041500.0,25.973,25.9952,25.9435,25.9509,1041500.0
2011-10-05 12:10:00,35.11,35.15,35.0,35.01,467400.0,25.9509,25.9804,25.8695,25.8769,467400.0
2011-10-05 12:20:00,35.01,35.05,34.96,34.97,464100.0,25.8769,25.9065,25.84,25.8474,464100.0
2011-10-05 12:30:00,34.97,35.02,34.94,34.95,363300.0,25.8474,25.8843,25.8252,25.8326,363300.0
2011-10-05 12:40:00,34.94,35.01,34.9,35.0,721600.0,25.8252,25.8769,25.7956,25.8695,721600.0
2011-10-05 12:50:00,35.0,35.03,34.95,35.0,661400.0,25.8695,25.8917,25.8326,25.8695,661400.0
2011-10-05 13:00:00,35.01,35.16,35.01,35.14,1125000.0,25.8769,25.9878,25.8769,25.973,1125000.0
2011-10-05 13:10:00,35.15,35.21,35.07,35.15,953700.0,25.9804,26.0248,25.9213,25.9804,953700.0
2011-10-05 13:20:00,35.16,35.2,35.1,35.19,927200.0,25.9878,26.0174,25.9435,26.01,927200.0
2011-10-05 13:30:00,35.2,35.21,35.11,35.14,659700.0,26.0174,26.0248,25.9509,25.973,659700.0
2011-10-05 13:40:00,35.14,35.24,35.13,35.21,607900.0,25.973,26.0469,25.9656,26.0248,607900.0
2011-10-05 13:50:00,35.22,35.38,35.22,35.36,796500.0,26.0322,26.1504,26.0322,26.1356,796500.0
2011-10-05 14:00:00,35.37,35.47,35.37,35.42,3445900.0,26.143,26.2169,26.143,26.18,3445900.0
2011-10-05 14:10:00,35.41,35.46,35.38,35.46,1578100.0,26.1726,26.2095,26.1504,26.2095,1578100.0
2011-10-05 14:20:00,35.45,35.52,35.4,35.49,1299000.0,26.2022,26.2539,26.1652,26.2317,1299000.0
2011-10-05 14:30:00,35.5,35.51,35.28,35.31,1734000.0,26.2391,26.2465,26.0765,26.0987,1734000.0
2011-10-05 14:40:00,35.32,35.47,35.31,35.46,1117000.0,26.1061,26.2169,26.0987,26.2095,1117000.0
2011-10-05 14:50:00,35.47,35.52,35.43,35.47,680200.0,26.2169,26.2539,26.1874,26.2169,680200.0
2011-10-05 15:00:00,35.47,35.48,35.33,35.36,1155400.0,26.2169,26.2243,26.1135,26.1356,1155400.0
2011-10-05 15:10:00,35.36,35.53,35.35,35.52,1316000.0,26.1356,26.2613,26.1282,26.2539,1316000.0
2011-10-05 15:20:00,35.52,35.55,35.4,35.52,1319100.0,26.2539,26.2761,26.1652,26.2539,1319100.0
2011-10-05 15:30:00,35.51,35.75,35.51,35.72,3116200.0,26.2465,26.4239,26.2465,26.4017,3116200.0
2011-10-05 15:40:00,35.72,35.73,35.56,35.57,3368200.0,26.4017,26.4091,26.2835,26.2909,3368200.0
2011-10-05 15:50:00,35.57,35.73,35.57,35.64,9638400.0,26.2909,26.4091,26.2909,26.3426,9638400.0
2011-10-06 09:30:00,35.78,35.95,35.76,35.94,4063300.0,26.4461,26.5717,26.4313,26.5643,4063300.0
2011-10-06 09:40:00,35.94,36.0,35.73,35.75,3522600.0,26.5643,26.6087,26.4091,26.4239,3522600.0
2011-10-06 09:50:00,35.75,35.76,35.62,35.73,3785000.0,26.4239,26.4313,26.3278,26.4091,3785000.0
2011-10-06 10:00:00,35.72,35.82,35.62,35.8,2047300.0,26.4017,26.4756,26.3278,26.4609,2047300.0
2011-10-06 10:10:00,35.79,35.98,35.77,35.96,2069900.0,26.4535,26.5939,26.4387,26.5791,2069900.0
2011-10-06 10:20:00,35.96,36.09,35.95,36.02,2700100.0,26.5791,26.6752,26.5717,26.6235,2700100.0
2011-10-06 10:30:00,36.02,36.2,36.01,36.15,2347400.0,26.6235,26.7565,26.6161,26.7195,2347400.0
2011-10-06 10:40:00,36.15,36.15,36.02,36.04,2653400.0,26.7195,26.7195,26.6235,26.6382,2653400.0
2011-10-06 10:50:00,36.04,36.12,36.0,36.05,1487900.0,26.6382,26.6974,26.6087,26.6456,1487900.0
2011-10-06 11:00:00,36.05,36.16,36.01,36.14,1351800.0,26.6456,26.7269,26.6161,26.7122,1351800.0
2011-10-06 11:10:00,36.14,36.3,36.12,36.2,3898600.0,26.7122,26.8304,26.6974,26.7565,3898600.0
2011-10-06 11:20:00,36.2,36.25,36.12,36.24,1679600.0,26.7565,26.7935,26.6974,26.7861,1679600.0
2011-10-06 11:30:00,36.24,36.42,36.24,36.41,1910000.0,26.7861,26.9191,26.7861,26.9117,1910000.0
2011-10-06 11:40:00,36.41,36.49,36.36,36.38,2050800.0,26.9117,26.9709,26.8748,26.8895,2050800.0
2011-10-06 11:50:00,36.38,36.39,36.31,36.37,1291600.0,26.8895,26.8969,26.8378,26.8822,1291600.0
2011-10-06 12:00:00,36.37,36.39,36.3,36.3,1196400.0,26.8822,26.8969,26.8304,26.8304,1196400.0
2011-10-06 12:10:00,36.3,36.44,36.29,36.37,1278800.0,26.8304,26.9339,26.823,26.8822,1278800.0
2011-10-06 12:20:00,36.37,36.42,36.34,36.37,1009100.0,26.8822,26.9191,26.86,26.8822,1009100.0
2011-10-06 12:30:00,36.36,36.43,36.33,36.42,8437400.0,26.8748,26.9265,26.8526,26.9191,8437400.0
2011-10-06 12:40:00,36.42,36.44,36.35,36.38,1901400.0,26.9191,26.9339,26.8674,26.8895,1901400.0
2011-10-06 12:50:00,36.39,36.4,36.34,36.38,1408900.0,26.8969,26.9043,26.86,26.8895,1408900.0
2011-10-06 13:00:00,36.37,36.41,36.28,36.3,2802600.0,26.8822,26.9117,26.8156,26.8304,2802600.0
2011-10-06 13:10:00,36.3,36.37,36.29,36.31,2081600.0,26.8304,26.8822,26.823,26.8378,2081600.0
2011-10-06 13:20:00,36.31,36.37,36.28,36.31,1653000.0,26.8378,26.8822,26.8156,26.8378,1653000.0
2011-10-06 13:30:00,36.31,36.36,36.23,36.27,1302900.0,26.8378,26.8748,26.7787,26.8082,1302900.0
2011-10-06 13:40:00,36.26,36.36,36.26,36.34,1201600.0,26.8009,26.8748,26.8009,26.86,1201600.0
2011-10-06 13:50:00,36.34,36.41,36.34,36.39,744900.0,26.86,26.9117,26.86,26.8969,744900.0
2011-10-06 14:00:00,36.4,36.5,36.33,36.49,968100.0,26.9043,26.9782,26.8526,26.9709,968100.0
2011-10-06 14:10:00,36.5,36.58,36.48,36.57,1033400.0,26.9782,27.0374,26.9635,27.03,1033400.0
2011-10-06 14:20:00,36.57,36.6,36.5,36.53,1081900.0,27.03,27.0522,26.9782,27.0004,1081900.0
2011-10-06 14:30:00,36.52,36.56,36.41,36.44,1359300.0,26.993,27.0226,26.9117,26.9339,1359300.0
2011-10-06 14:40:00,36.44,36.58,36.43,36.55,9758500.0,26.9339,27.0374,26.9265,27.0152,9758500.0
2011-10-06 14:50:00,36.55,36.6,36.54,36.58,4341900.0,27.0152,27.0522,27.0078,27.0374,4341900.0
2011-10-06 15:00:00,36.58,36.62,36.54,36.61,2798200.0,27.0374,27.0669,27.0078,27.0595,2798200.0
2011-10-06 15:10:00,36.61,36.67,36.53,36.54,3490000.0,27.0595,27.1039,27.0004,27.0078,3490000.0
2011-10-06 15:20:00,36.54,36.63,36.51,36.54,3266700.0,27.0078,27.0743,26.9856,27.0078,3266700.0
2011-10-06 15:30:00,36.56,36.66,36.52,36.64,3561800.0,27.0226,27.0965,26.993,27.0817,3561800.0
2011-10-06 15:40:00,36.64,36.75,36.63,36.71,5925900.0,27.0817,27.163,27.0743,27.1335,5925900.0
2011-10-06 15:50:00,36.71,36.91,36.7,36.86,15541000.0,27.1335,27.2813,27.1261,27.2443,15541000.0
2011-10-07 09:30:00,37.1,37.18,37.03,37.08,4178600.0,27.4217,27.4809,27.37,27.4069,4178600.0
2011-10-07 09:40:00,37.08,37.09,36.87,36.93,2539300.0,27.4069,27.4143,27.2517,27.2961,2539300.0
2011-10-07 09:50:00,36.93,37.04,36.82,37.04,2037300.0,27.2961,27.3774,27.2148,27.3774,2037300.0
2011-10-07 10:00:00,37.04,37.09,36.92,36.94,3200800.0,27.3774,27.4143,27.2887,27.3035,3200800.0
2011-10-07 10:10:00,36.95,37.19,36.9,37.15,1564400.0,27.3109,27.4882,27.2739,27.4587,1564400.0
2011-10-07 10:20:00,37.15,37.22,37.07,37.16,1320800.0,27.4587,27.5104,27.3995,27.4661,1320800.0
2011-10-07 10:30:00,37.16,37.23,37.07,37.08,1255500.0,27.4661,27.5178,27.3995,27.4069,1255500.0
2011-10-07 10:40:00,37.08,37.11,37.0,37.02,1237800.0,27.4069,27.4291,27.3478,27.3626,1237800.0
2011-10-07 10:50:00,37.02,37.1,36.94,36.95,1515000.0,27.3626,27.4217,27.3035,27.3109,1515000.0
2011-10-07 11:00:00,36.94,36.94,36.85,36.87,1454200.0,27.3035,27.3035,27.2369,27.2517,1454200.0
2011-10-07 11:10:00,36.87,36.91,36.74,36.85,1772800.0,27.2517,27.2813,27.1556,27.2369,1772800.0
2011-10-07 11:20:00,36.85,36.87,36.73,36.83,1225500.0,27.2369,27.2517,27.1482,27.2222,1225500.0
2011-10-07 11:30:00,36.83,36.87,36.74,36.77,972900.0,27.2222,27.2517,27.1556,27.1778,972900.0
2011-10-07 11:40:00,36.77,36.93,36.77,36.83,884000.0,27.1778,27.2961,27.1778,27.2222,884000.0
2011-10-07 11:50:00,36.83,36.93,36.82,36.92,1021900.0,27.2222,27.2961,27.2148,27.2887,1021900.0
2011-10-07 12:00:00,36.93,36.95,36.69,36.87,2384000.0,27.2961,27.3109,27.1187,27.2517,2384000.0
2011-10-07 12:10:00,36.87,36.87,36.45,36.46,1749100.0,27.2517,27.2517,26.9413,26.9487,1749100.0
2011-10-07 12:20:00,36.47,36.55,36.32,36.52,1709300.0,26.9561,27.0152,26.8452,26.993,1709300.0
2011-10-07 12:30:00,36.51,36.56,36.4,36.5,827400.0,26.9856,27.0226,26.9043,26.9782,827400.0
2011-10-07 12:40:00,36.5,36.54,36.33,36.42,965500.0,26.9782,27.0078,26.8526,26.9191,965500.0
2011-10-07 12:50:00,36.42,36.46,36.26,36.34,1469800.0,26.9191,26.9487,26.8009,26.86,1469800.0
2011-10-07 13:00:00,36.33,36.38,36.22,36.28,740500.0,26.8526,26.8895,26.7713,26.8156,740500.0
2011-10-07 13:10:00,36.27,36.37,36.25,36.29,1125300.0,26.8082,26.8822,26.7935,26.823,1125300.0
2011-10-07 13:20:00,36.3,36.42,36.28,36.36,668500.0,26.8304,26.9191,26.8156,26.8748,668500.0
2011-10-07 13:30:00,36.37,36.37,36.26,36.3,435200.0,26.8822,26.8822,26.8009,26.8304,435200.0
2011-10-07 13:40:00,36.31,36.33,36.2,36.31,490200.0,26.8378,26.8526,26.7565,26.8378,490200.0
2011-10-07 13:50:00,36.32,36.47,36.3,36.44,868300.0,26.8452,26.9561,26.8304,26.9339,868300.0
2011-10-07 14:00:00,36.45,36.52,36.44,36.49,773700.0,26.9413,26.993,26.9339,26.9709,773700.0
2011-10-07 14:10:00,36.48,36.52,36.39,36.52,906300.0,26.9635,26.993,26.8969,26.993,906300.0
2011-10-07 14:20:00,36.52,36.66,36.5,36.5,1056700.0,26.993,27.0965,26.9782,26.9782,1056700.0
2011-10-07 14:30:00,36.5,36.66,36.5,36.63,2827200.0,26.9782,27.0965,26.9782,27.0743,2827200.0
2011-10-07 14:40:00,36.62,36.63,36.5,36.56,1793300.0,27.0669,27.0743,26.9782,27.0226,1793300.0
2011-10-07 14:50:00,36.56,36.63,36.48,36.57,1505200.0,27.0226,27.0743,26.9635,27.03,1505200.0
2011-10-07 15:00:00,36.58,36.65,36.52,36.65,791900.0,27.0374,27.0891,26.993,27.0891,791900.0
2011-10-07 15:10:00,36.65,36.85,36.61,36.77,1955300.0,27.0891,27.2369,27.0595,27.1778,1955300.0
2011-10-07 15:20:00,36.78,36.93,36.77,36.91,1607900.0,27.1852,27.2961,27.1778,27.2813,1607900.0
2011-10-07 15:30:00,36.9,36.95,36.74,36.74,1454700.0,27.2739,27.3109,27.1556,27.1556,1454700.0
2011-10-07 15:40:00,36.74,36.75,36.58,36.59,2103900.0,27.1556,27.163,27.0374,27.0448,2103900.0
2011-10-07 15:50:00,36.59,36.61,36.27,36.43,8403700.0,27.0448,27.0595,26.8082,26.9265,8403700.0
2011-10-10 09:30:00,37.45,37.51,37.43,37.5,1974500.0,27.6804,27.7248,27.6656,27.7174,1974500.0
2011-10-10 09:40:00,37.5,37.52,37.43,37.5,2089800.0,27.7174,27.7322,27.6656,27.7174,2089800.0
2011-10-10 09:50:00,37.5,37.61,37.48,37.55,2413600.0,27.7174,27.7987,27.7026,27.7543,2413600.0
2011-10-10 10:00:00,37.54,37.59,37.49,37.59,1128800.0,27.7469,27.7839,27.71,27.7839,1128800.0
2011-10-10 10:10:00,37.59,37.71,37.59,37.7,1145900.0,27.7839,27.8726,27.7839,27.8652,1145900.0
2011-10-10 10:20:00,37.71,37.78,37.7,37.72,1203300.0,27.8726,27.9243,27.8652,27.88,1203300.0
2011-10-10 10:30:00,37.72,37.82,37.7,37.77,2018300.0,27.88,27.9539,27.8652,27.9169,2018300.0
2011-10-10 10:40:00,37.78,37.88,37.76,37.81,2537200.0,27.9243,27.9982,27.9095,27.9465,2537200.0
2011-10-10 10:50:00,37.82,37.84,37.78,37.82,1611100.0,27.9539,27.9687,27.9243,27.9539,1611100.0
2011-10-10 11:00:00,37.82,37.88,37.8,37.85,2274100.0,27.9539,27.9982,27.9391,27.9761,2274100.0
2011-10-10 11:10:00,37.85,37.89,37.81,37.88,928900.0,27.9761,28.0056,27.9465,27.9982,928900.0
2011-10-10 11:20:00,37.89,37.92,37.85,37.91,615400.0,28.0056,28.0278,27.9761,28.0204,615400.0
2011-10-10 11:30:00,37.92,37.93,37.85,37.87,1050100.0,28.0278,28.0352,27.9761,27.9909,1050100.0
2011-10-10 11:40:00,37.86,37.91,37.84,37.84,430800.0,27.9835,28.0204,27.9687,27.9687,430800.0
2011-10-10 11:50:00,37.84,37.92,37.84,37.89,288100.0,27.9687,28.0278,27.9687,28.0056,288100.0
2011-10-10 12:00:00,37.9,37.93,37.85,37.92,927400.0,28.013,28.0352,27.9761,28.0278,927400.0
2011-10-10 12:10:00,37.92,38.04,37.91,38.01,2697300.0,28.0278,28.1165,28.0204,28.0943,2697300.0
2011-10-10 12:20:00,38.01,38.03,37.98,38.01,461700.0,28.0943,28.1091,28.0722,28.0943,461700.0
2011-10-10 12:30:00,38.01,38.02,37.94,37.95,416500.0,28.0943,28.1017,28.0426,28.05,416500.0
2011-10-10 12:40:00,37.95,38.02,37.93,38.0,1192600.0,28.05,28.1017,28.0352,28.0869,1192600.0
2011-10-10 12:50:00,38.0,38.05,37.98,38.03,1021200.0,28.0869,28.1239,28.0722,28.1091,1021200.0
2011-10-10 13:00:00,38.03,38.06,37.99,38.05,945100.0,28.1091,28.1313,28.0795,28.1239,945100.0
2011-10-10 13:10:00,38.03,38.07,38.03,38.05,979600.0,28.1091,28.1387,28.1091,28.1239,979600.0
2011-10-10 13:20:00,38.05,38.09,38.03,38.04,1110000.0,28.1239,28.1535,28.1091,28.1165,1110000.0
2011-10-10 13:30:00,38.04,38.04,37.99,38.03,451300.0,28.1165,28.1165,28.0795,28.1091,451300.0
2011-10-10 13:40:00,38.02,38.04,38.0,38.02,663200.0,28.1017,28.1165,28.0869,28.1017,663200.0
2011-10-10 13:50:00,38.01,38.03,37.98,37.99,726500.0,28.0943,28.1091,28.0722,28.0795,726500.0
2011-10-10 14:00:00,38.0,38.02,37.92,37.93,432100.0,28.0869,28.1017,28.0278,28.0352,432100.0
2011-10-10 14:10:00,37.93,37.98,37.93,37.96,335900.0,28.0352,28.0722,28.0352,28.0574,335900.0
2011-10-10 14:20:00,37.95,38.01,37.95,37.99,613700.0,28.05,28.0943,28.05,28.0795,613700.0
2011-10-10 14:30:00,38.0,38.02,37.95,37.95,611200.0,28.0869,28.1017,28.05,28.05,611200.0
2011-10-10 14:40:00,37.95,37.98,37.92,37.95,431400.0,28.05,28.0722,28.0278,28.05,431400.0
2011-10-10 14:50:00,37.95,37.97,37.91,37.94,537100.0,28.05,28.0648,28.0204,28.0426,537100.0
2011-10-10 15:00:00,37.93,37.96,37.83,37.87,731500.0,28.0352,28.0574,27.9613,27.9909,731500.0
2011-10-10 15:10:00,37.86,37.87,37.78,37.83,1068900.0,27.9835,27.9909,27.9243,27.9613,1068900.0
2011-10-10 15:20:00,37.83,37.84,37.72,37.77,801800.0,27.9613,27.9687,27.88,27.9169,801800.0
2011-10-10 15:30:00,37.76,37.83,37.71,37.82,1690300.0,27.9095,27.9613,27.8726,27.9539,1690300.0
2011-10-10 15:40:00,37.82,37.97,37.74,37.97,2434900.0,27.9539,28.0648,27.8948,28.0648,2434900.0
2011-10-10 15:50:00,37.96,38.13,37.96,38.06,14469100.0,28.0574,28.183,28.0574,28.1313,14469100.0
2011-10-11 09:30:00,37.58,37.64,37.5,37.58,3741000.0,27.7765,27.8209,27.7174,27.7765,3741000.0
2011-10-11 09:40:00,37.58,37.71,37.5,37.7,2818800.0,27.7765,27.8726,27.7174,27.8652,2818800.0
2011-10-11 09:50:00,37.69,37.75,37.65,37.66,2177000.0,27.8578,27.9022,27.8282,27.8356,2177000.0
2011-10-11 10:00:00,37.66,37.67,37.54,37.62,1501700.0,27.8356,27.843,27.7469,27.8061,1501700.0
2011-10-11 10:10:00,37.62,37.8,37.61,37.75,1904200.0,27.8061,27.9391,27.7987,27.9022,1904200.0
2011-10-11 10:20:00,37.75,37.95,37.72,37.95,1361000.0,27.9022,28.05,27.88,28.05,1361000.0
2011-10-11 10:30:00,37.94,38.01,37.89,38.01,2006600.0,28.0426,28.0943,28.0056,28.0943,2006600.0
2011-10-11 10:40:00,38.01,38.13,37.97,38.05,1939700.0,28.0943,28.183,28.0648,28.1239,1939700.0
2011-10-11 10:50:00,38.05,38.09,37.96,38.08,6405000.0,28.1239,28.1535,28.0574,28.1461,6405000.0
2011-10-11 11:00:00,38.08,38.12,38.01,38.08,1955300.0,28.1461,28.1756,28.0943,28.1461,1955300.0
2011-10-11 11:10:00,38.08,38.08,37.98,38.01,1082600.0,28.1461,28.1461,28.0722,28.0943,1082600.0
2011-10-11 11:20:00,38.0,38.06,37.95,38.02,2492200.0,28.0869,28.1313,28.05,28.1017,2492200.0
2011-10-11 11:30:00,38.02,38.13,38.0,38.12,1464300.0,28.1017,28.183,28.0869,28.1756,1464300.0
2011-10-11 11:40:00,38.12,38.2,38.1,38.17,910400.0,28.1756,28.2348,28.1609,28.2126,910400.0
2011-10-11 11:50:00,38.18,38.24,38.12,38.21,1058900.0,28.22,28.2643,28.1756,28.2422,1058900.0
2011-10-11 12:00:00,38.22,38.26,38.14,38.23,930300.0,28.2495,28.2791,28.1904,28.2569,930300.0
2011-10-11 12:10:00,38.23,38.28,38.21,38.22,1050200.0,28.2569,28.2939,28.2422,28.2495,1050200.0
2011-10-11 12:20:00,38.23,38.24,38.16,38.18,548800.0,28.2569,28.2643,28.2052,28.22,548800.0
2011-10-11 12:30:00,38.19,38.19,37.98,38.0,1008400.0,28.2274,28.2274,28.0722,28.0869,1008400.0
2011-10-11 12:40:00,37.99,38.02,37.92,37.93,713500.0,28.0795,28.1017,28.0278,28.0352,713500.0
2011-10-11 12:50:00,37.94,38.06,37.92,38.04,800000.0,28.0426,28.1313,28.0278,28.1165,800000.0
2011-10-11 13:00:00,38.04,38.07,37.94,38.01,642200.0,28.1165,28.1387,28.0426,28.0943,642200.0
2011-10-11 13:10:00,38.01,38.02,37.89,38.0,1021000.0,28.0943,28.1017,28.0056,28.0869,1021000.0
2011-10-11 13:20:00,38.0,38.09,38.0,38.09,915600.0,28.0869,28.1535,28.0869,28.1535,915600.0
2011-10-11 13:30:00,38.09,38.12,38.06,38.08,467800.0,28.1535,28.1756,28.1313,28.1461,467800.0
2011-10-11 13:40:00,38.08,38.09,38.0,38.02,442700.0,28.1461,28.1535,28.0869,28.1017,442700.0
2011-10-11 13:50:00,38.02,38.19,38.01,38.19,849100.0,28.1017,28.2274,28.0943,28.2274,849100.0
2011-10-11 14:00:00,38.18,38.19,38.12,38.15,338000.0,28.22,28.2274,28.1756,28.1978,338000.0
2011-10-11 14:10:00,38.14,38.2,38.12,38.15,914500.0,28.1904,28.2348,28.1756,28.1978,914500.0
2011-10-11 14:20:00,38.16,38.18,38.0,38.02,839600.0,28.2052,28.22,28.0869,28.1017,839600.0
2011-10-11 14:30:00,38.03,38.08,37.97,37.99,907200.0,28.1091,28.1461,28.0648,28.0795,907200.0
2011-10-11 14:40:00,37.98,38.03,37.96,37.97,699100.0,28.0722,28.1091,28.0574,28.0648,699100.0
2011-10-11 14:50:00,37.97,38.03,37.96,38.02,906300.0,28.0648,28.1091,28.0574,28.1017,906300.0
2011-10-11 15:00:00,38.02,38.18,38.02,38.14,1446100.0,28.1017,28.22,28.1017,28.1904,1446100.0
2011-10-11 15:10:00,38.15,38.23,38.12,38.15,2242200.0,28.1978,28.2569,28.1756,28.1978,2242200.0
2011-10-11 15:20:00,38.14,38.18,38.07,38.08,977500.0,28.1904,28.22,28.1387,28.1461,977500.0
2011-10-11 15:30:00,38.07,38.19,38.05,38.16,2252000.0,28.1387,28.2274,28.1239,28.2052,2252000.0
2011-10-11 15:40:00,38.16,38.2,38.1,38.12,1704500.0,28.2052,28.2348,28.1609,28.1756,1704500.0
2011-10-11 15:50:00,38.11,38.14,38.0,38.08,5390300.0,28.1682,28.1904,28.0869,28.1461,5390300.0
2011-10-12 09:30:00,38.89,39.01,38.87,38.97,4977000.0,28.7448,28.8335,28.73,28.8039,4977000.0
2011-10-12 09:40:00,38.97,39.11,38.95,38.99,4619100.0,28.8039,28.9074,28.7891,28.8187,4619100.0
2011-10-12 09:50:00,38.99,39.16,38.95,39.15,4462800.0,28.8187,28.9443,28.7891,28.9369,4462800.0
2011-10-12 10:00:00,39.16,39.17,39.04,39.11,3573700.0,28.9443,28.9517,28.8556,28.9074,3573700.0
2011-10-12 10:10:00,39.11,39.27,39.09,39.25,2563200.0,28.9074,29.0256,28.8926,29.0109,2563200.0
2011-10-12 10:20:00,39.25,39.27,39.21,39.24,2864300.0,29.0109,29.0256,28.9813,29.0035,2864300.0
2011-10-12 10:30:00,39.24,39.33,39.23,39.33,2019100.0,29.0035,29.07,28.9961,29.07,2019100.0
2011-10-12 10:40:00,39.33,39.34,39.13,39.14,2885300.0,29.07,29.0774,28.9222,28.9295,2885300.0
2011-10-12 10:50:00,39.14,39.14,39.05,39.06,1287400.0,28.9295,28.9295,28.863,28.8704,1287400.0
2011-10-12 11:00:00,39.06,39.17,39.05,39.16,1593600.0,28.8704,28.9517,28.863,28.9443,1593600.0
2011-10-12 11:10:00,39.17,39.23,39.14,39.19,2028600.0,28.9517,28.9961,28.9295,28.9665,2028600.0
2011-10-12 11:20:00,39.19,39.23,39.14,39.14,1073300.0,28.9665,28.9961,28.9295,28.9295,1073300.0
2011-10-12 11:30:00,39.14,39.26,39.14,39.24,1180600.0,28.9295,29.0182,28.9295,29.0035,1180600.0
2011-10-12 11:40:00,39.23,39.28,39.23,39.27,1123400.0,28.9961,29.033,28.9961,29.0256,1123400.0
2011-10-12 11:50:00,39.26,39.28,39.22,39.25,1126500.0,29.0182,29.033,28.9887,29.0109,1126500.0
2011-10-12 12:00:00,39.24,39.27,39.21,39.21,918800.0,29.0035,29.0256,28.9813,28.9813,918800.0
2011-10-12 12:10:00,39.21,39.28,39.18,39.27,831600.0,28.9813,29.033,28.9591,29.0256,831600.0
2011-10-12 12:20:00,39.28,39.33,39.27,39.33,785500.0,29.033,29.07,29.0256,29.07,785500.0
2011-10-12 12:30:00,39.33,39.35,39.28,39.28,1252300.0,29.07,29.0848,29.033,29.033,1252300.0
2011-10-12 12:40:00,39.29,39.29,39.24,39.28,1027500.0,29.0404,29.0404,29.0035,29.033,1027500.0
2011-10-12 12:50:00,39.28,39.41,39.27,39.38,1649400.0,29.033,29.1291,29.0256,29.1069,1649400.0
2011-10-12 13:00:00,39.38,39.48,39.37,39.39,1621000.0,29.1069,29.1809,29.0995,29.1143,1621000.0
2011-10-12 13:10:00,39.4,39.45,39.38,39.42,567500.0,29.1217,29.1587,29.1069,29.1365,567500.0
2011-10-12 13:20:00,39.42,39.46,39.4,39.42,719900.0,29.1365,29.1661,29.1217,29.1365,719900.0
2011-10-12 13:30:00,39.42,39.46,39.41,39.45,477300.0,29.1365,29.1661,29.1291,29.1587,477300.0
2011-10-12 13:40:00,39.45,39.53,39.45,39.5,1925000.0,29.1587,29.2178,29.1587,29.1956,1925000.0
2011-10-12 13:50:00,39.5,39.55,39.49,39.54,2655500.0,29.1956,29.2326,29.1882,29.2252,2655500.0
2011-10-12 14:00:00,39.54,39.68,39.51,39.66,3725300.0,29.2252,29.3287,29.203,29.3139,3725300.0
2011-10-12 14:10:00,39.66,39.72,39.57,39.58,2108000.0,29.3139,29.3582,29.2474,29.2548,2108000.0
2011-10-12 14:20:00,39.58,39.61,39.55,39.58,781700.0,29.2548,29.2769,29.2326,29.2548,781700.0
2011-10-12 14:30:00,39.58,39.66,39.54,39.56,2047900.0,29.2548,29.3139,29.2252,29.24,2047900.0
2011-10-12 14:40:00,39.56,39.59,39.46,39.54,959700.0,29.24,29.2622,29.1661,29.2252,959700.0
2011-10-12 14:50:00,39.54,39.55,39.31,39.34,1478700.0,29.2252,29.2326,29.0552,29.0774,1478700.0
2011-10-12 15:00:00,39.34,39.38,39.25,39.29,3036700.0,29.0774,29.1069,29.0109,29.0404,3036700.0
2011-10-12 15:10:00,39.29,39.37,39.26,39.31,1700700.0,29.0404,29.0995,29.0182,29.0552,1700700.0
2011-10-12 15:20:00,39.31,39.38,39.23,39.37,1870700.0,29.0552,29.1069,28.9961,29.0995,1870700.0
2011-10-12 15:30:00,39.37,39.46,39.31,39.43,2447100.0,29.0995,29.1661,29.0552,29.1439,2447100.0
2011-10-12 15:40:00,39.43,39.48,39.2,39.23,2904200.0,29.1439,29.1809,28.9739,28.9961,2904200.0
2011-10-12 15:50:00,39.24,39.31,39.15,39.17,10916400.0,29.0035,29.0552,28.9369,28.9517,10916400.0
2011-10-13 09:30:00,38.84,38.89,38.69,38.7,3475300.0,28.7078,28.7448,28.5969,28.6043,3475300.0
2011-10-13 09:40:00,38.7,38.71,38.53,38.62,4057100.0,28.6043,28.6117,28.4787,28.5452,4057100.0
2011-10-13 09:50:00,38.62,38.62,38.39,38.46,2053300.0,28.5452,28.5452,28.3752,28.4269,2053300.0
2011-10-13 10:00:00,38.46,38.54,38.43,38.46,2987800.0,28.4269,28.4861,28.4048,28.4269,2987800.0
2011-10-13 10:10:00,38.46,38.54,38.39,38.4,2032800.0,28.4269,28.4861,28.3752,28.3826,2032800.0
2011-10-13 10:20:00,38.41,38.5,38.33,38.46,2541800.0,28.39,28.4565,28.3309,28.4269,2541800.0
2011-10-13 10:30:00,38.45,38.55,38.44,38.46,1618500.0,28.4195,28.4935,28.4122,28.4269,1618500.0
2011-10-13 10:40:00,38.46,38.49,38.35,38.37,653200.0,28.4269,28.4491,28.3456,28.3604,653200.0
2011-10-13 10:50:00,38.37,38.46,38.32,38.33,844500.0,28.3604,28.4269,28.3235,28.3309,844500.0
2011-10-13 11:00:00,38.32,38.42,38.29,38.33,1908800.0,28.3235,28.3974,28.3013,28.3309,1908800.0
2011-10-13 11:10:00,38.33,38.47,38.3,38.31,1718300.0,28.3309,28.4343,28.3087,28.3161,1718300.0
2011-10-13 11:20:00,38.31,38.46,38.31,38.41,1035400.0,28.3161,28.4269,28.3161,28.39,1035400.0
2011-10-13 11:30:00,38.41,38.6,38.4,38.59,1111000.0,28.39,28.5304,28.3826,28.523,1111000.0
2011-10-13 11:40:00,38.6,38.68,38.54,38.62,1008900.0,28.5304,28.5895,28.4861,28.5452,1008900.0
2011-10-13 11:50:00,38.62,38.65,38.57,38.58,685800.0,28.5452,28.5674,28.5082,28.5156,685800.0
2011-10-13 12:00:00,38.59,38.66,38.57,38.59,322300.0,28.523,28.5748,28.5082,28.523,322300.0
2011-10-13 12:10:00,38.59,38.6,38.54,38.55,594900.0,28.523,28.5304,28.4861,28.4935,594900.0
2011-10-13 12:20:00,38.54,38.58,38.47,38.49,565100.0,28.4861,28.5156,28.4343,28.4491,565100.0
2011-10-13 12:30:00,38.49,38.51,38.44,38.47,597800.0,28.4491,28.4639,28.4122,28.4343,597800.0
2011-10-13 12:40:00,38.47,38.54,38.45,38.49,698300.0,28.4343,28.4861,28.4195,28.4491,698300.0
2011-10-13 12:50:00,38.49,38.6,38.49,38.58,369400.0,28.4491,28.5304,28.4491,28.5156,369400.0
2011-10-13 13:00:00,38.57,38.66,38.49,38.65,603900.0,28.5082,28.5748,28.4491,28.5674,603900.0
2011-10-13 13:10:00,38.66,38.76,38.65,38.69,706500.0,28.5748,28.6487,28.5674,28.5969,706500.0
2011-10-13 13:20:00,38.68,38.8,38.66,38.76,550900.0,28.5895,28.6782,28.5748,28.6487,550900.0
2011-10-13 13:30:00,38.76,38.84,38.76,38.81,401600.0,28.6487,28.7078,28.6487,28.6856,401600.0
2011-10-13 13:40:00,38.8,38.84,38.74,38.79,620900.0,28.6782,28.7078,28.6339,28.6709,620900.0
2011-10-13 13:50:00,38.8,38.8,38.67,38.7,1236100.0,28.6782,28.6782,28.5822,28.6043,1236100.0
2011-10-13 14:00:00,38.7,38.71,38.65,38.71,430100.0,28.6043,28.6117,28.5674,28.6117,430100.0
2011-10-13 14:10:00,38.7,38.76,38.64,38.76,436300.0,28.6043,28.6487,28.56,28.6487,436300.0
2011-10-13 14:20:00,38.75,38.82,38.66,38.71,543900.0,28.6413,28.693,28.5748,28.6117,543900.0
2011-10-13 14:30:00,38.71,38.78,38.69,38.75,403300.0,28.6117,28.6635,28.5969,28.6413,403300.0
2011-10-13 14:40:00,38.75,38.88,38.7,38.86,697000.0,28.6413,28.7374,28.6043,28.7226,697000.0
2011-10-13 14:50:00,38.87,38.92,38.84,38.86,718100.0,28.73,28.7669,28.7078,28.7226,718100.0
2011-10-13 15:00:00,38.86,39.01,38.85,38.99,1057100.0,28.7226,28.8335,28.7152,28.8187,1057100.0
2011-10-13 15:10:00,38.99,39.01,38.94,38.98,859600.0,28.8187,28.8335,28.7817,28.8113,859600.0
2011-10-13 15:20:00,38.98,38.99,38.76,38.78,715800.0,28.8113,28.8187,28.6487,28.6635,715800.0
2011-10-13 15:30:00,38.79,38.82,38.72,38.76,771000.0,28.6709,28.693,28.6191,28.6487,771000.0
2011-10-13 15:40:00,38.77,38.83,38.73,38.78,1261100.0,28.6561,28.7004,28.6265,28.6635,1261100.0
2011-10-13 15:50:00,38.79,38.92,38.77,38.85,4426300.0,28.6709,28.7669,28.6561,28.7152,4426300.0
2011-10-14 09:30:00,39.4,39.46,39.3,39.44,4188000.0,29.1217,29.1661,29.0478,29.1513,4188000.0
2011-10-14 09:40:00,39.45,39.48,39.37,39.41,2281600.0,29.1587,29.1809,29.0995,29.1291,2281600.0
2011-10-14 09:50:00,39.4,39.43,39.34,39.36,3282300.0,29.1217,29.1439,29.0774,29.0922,3282300.0
2011-10-14 10:00:00,39.37,39.42,39.31,39.37,2140900.0,29.0995,29.1365,29.0552,29.0995,2140900.0
2011-10-14 10:10:00,39.37,39.39,39.16,39.18,1951700.0,29.0995,29.1143,28.9443,28.9591,1951700.0
2011-10-14 10:20:00,39.18,39.4,39.18,39.23,6460000.0,28.9591,29.1217,28.9591,28.9961,6460000.0
2011-10-14 10:30:00,39.23,39.33,39.21,39.31,1510500.0,28.9961,29.07,28.9813,29.0552,1510500.0
2011-10-14 10:40:00,39.3,39.31,39.19,39.2,3586900.0,29.0478,29.0552,28.9665,28.9739,3586900.0
2011-10-14 10:50:00,39.2,39.35,39.2,39.35,2642500.0,28.9739,29.0848,28.9739,29.0848,2642500.0
2011-10-14 11:00:00,39.35,39.38,39.29,39.32,1793100.0,29.0848,29.1069,29.0404,29.0626,1793100.0
2011-10-14 11:10:00,39.32,39.36,39.27,39.36,1323700.0,29.0626,29.0922,29.0256,29.0922,1323700.0
2011-10-14 11:20:00,39.36,39.36,39.17,39.19,1695000.0,29.0922,29.0922,28.9517,28.9665,1695000.0
2011-10-14 11:30:00,39.19,39.28,39.18,39.22,950800.0,28.9665,29.033,28.9591,28.9887,950800.0
2011-10-14 11:40:00,39.22,39.31,39.21,39.27,950000.0,28.9887,29.0552,28.9813,29.0256,950000.0
2011-10-14 11:50:00,39.26,39.3,39.25,39.26,422600.0,29.0182,29.0478,29.0109,29.0182,422600.0
2011-10-14 12:00:00,39.25,39.27,39.21,39.25,433800.0,29.0109,29.0256,28.9813,29.0109,433800.0
2011-10-14 12:10:00,39.25,39.29,39.21,39.22,689300.0,29.0109,29.0404,28.9813,28.9887,689300.0
2011-10-14 12:20:00,39.22,39.28,39.18,39.22,2853700.0,28.9887,29.033,28.9591,28.9887,2853700.0
2011-10-14 12:30:00,39.22,39.32,39.21,39.3,1347100.0,28.9887,29.0626,28.9813,29.0478,1347100.0
2011-10-14 12:40:00,39.31,39.33,39.27,39.29,575000.0,29.0552,29.07,29.0256,29.0404,575000.0
2011-10-14 12:50:00,39.3,39.32,39.28,39.31,223300.0,29.0478,29.0626,29.033,29.0552,223300.0
2011-10-14 13:00:00,39.3,39.41,39.3,39.38,1740700.0,29.0478,29.1291,29.0478,29.1069,1740700.0
2011-10-14 13:10:00,39.38,39.44,39.34,39.42,334600.0,29.1069,29.1513,29.0774,29.1365,334600.0
2011-10-14 13:20:00,39.42,39.46,39.39,39.41,292300.0,29.1365,29.1661,29.1143,29.1291,292300.0
2011-10-14 13:30:00,39.41,39.43,39.37,39.41,347200.0,29.1291,29.1439,29.0995,29.1291,347200.0
2011-10-14 13:40:00,39.39,39.45,39.38,39.43,567200.0,29.1143,29.1587,29.1069,29.1439,567200.0
2011-10-14 13:50:00,39.43,39.5,39.41,39.48,1458100.0,29.1439,29.1956,29.1291,29.1809,1458100.0
2011-10-14 14:00:00,39.48,39.5,39.42,39.43,790500.0,29.1809,29.1956,29.1365,29.1439,790500.0
2011-10-14 14:10:00,39.42,39.44,39.4,39.4,427600.0,29.1365,29.1513,29.1217,29.1217,427600.0
2011-10-14 14:20:00,39.4,39.45,39.39,39.44,645400.0,29.1217,29.1587,29.1143,29.1513,645400.0
2011-10-14 14:30:00,39.44,39.44,39.36,39.41,719400.0,29.1513,29.1513,29.0922,29.1291,719400.0
2011-10-14 14:40:00,39.4,39.43,39.39,39.4,274000.0,29.1217,29.1439,29.1143,29.1217,274000.0
2011-10-14 14:50:00,39.41,39.5,39.4,39.49,768600.0,29.1291,29.1956,29.1217,29.1882,768600.0
2011-10-14 15:00:00,39.49,39.5,39.44,39.47,424700.0,29.1882,29.1956,29.1513,29.1735,424700.0
2011-10-14 15:10:00,39.47,39.47,39.4,39.45,612400.0,29.1735,29.1735,29.1217,29.1587,612400.0
2011-10-14 15:20:00,39.44,39.49,39.44,39.48,433100.0,29.1513,29.1882,29.1513,29.1809,433100.0
2011-10-14 15:30:00,39.48,39.61,39.47,39.52,1909300.0,29.1809,29.2769,29.1735,29.2104,1909300.0
2011-10-14 15:40:00,39.52,39.55,39.42,39.43,1678600.0,29.2104,29.2326,29.1365,29.1439,1678600.0
2011-10-14 15:50:00,39.43,39.6,39.4,39.58,6674700.0,29.1439,29.2695,29.1217,29.2548,6674700.0
2011-10-17 09:30:00,39.17,39.26,39.0,39.01,2512700.0,28.9517,29.0182,28.8261,28.8335,2512700.0
2011-10-17 09:40:00,39.01,39.07,38.96,38.99,1810700.0,28.8335,28.8778,28.7965,28.8187,1810700.0
2011-10-17 09:50:00,38.99,39.02,38.82,38.84,2212300.0,28.8187,28.8409,28.693,28.7078,2212300.0
2011-10-17 10:00:00,38.84,38.85,38.74,38.78,1827900.0,28.7078,28.7152,28.6339,28.6635,1827900.0
2011-10-17 10:10:00,38.77,38.83,38.72,38.75,1065000.0,28.6561,28.7004,28.6191,28.6413,1065000.0
2011-10-17 10:20:00,38.75,38.75,38.61,38.61,2089800.0,28.6413,28.6413,28.5378,28.5378,2089800.0
2011-10-17 10:30:00,38.61,38.66,38.58,38.62,2082200.0,28.5378,28.5748,28.5156,28.5452,2082200.0
2011-10-17 10:40:00,38.62,38.63,38.49,38.53,1588100.0,28.5452,28.5526,28.4491,28.4787,1588100.0
2011-10-17 10:50:00,38.54,38.73,38.53,38.71,1427700.0,28.4861,28.6265,28.4787,28.6117,1427700.0
2011-10-17 11:00:00,38.71,38.77,38.69,38.77,1571200.0,28.6117,28.6561,28.5969,28.6561,1571200.0
2011-10-17 11:10:00,38.77,38.78,38.7,38.73,510100.0,28.6561,28.6635,28.6043,28.6265,510100.0
2011-10-17 11:20:00,38.73,38.81,38.73,38.79,639900.0,28.6265,28.6856,28.6265,28.6709,639900.0
2011-10-17 11:30:00,38.79,38.82,38.77,38.78,297900.0,28.6709,28.693,28.6561,28.6635,297900.0
2011-10-17 11:40:00,38.78,38.79,38.62,38.65,544900.0,28.6635,28.6709,28.5452,28.5674,544900.0
2011-10-17 11:50:00,38.64,38.72,38.63,38.67,2973900.0,28.56,28.6191,28.5526,28.5822,2973900.0
2011-10-17 12:00:00,38.67,38.67,38.58,38.6,1141800.0,28.5822,28.5822,28.5156,28.5304,1141800.0
2011-10-17 12:10:00,38.59,38.65,38.53,38.63,793600.0,28.523,28.5674,28.4787,28.5526,793600.0
2011-10-17 12:20:00,38.64,38.65,38.59,38.6,245000.0,28.56,28.5674,28.523,28.5304,245000.0
2011-10-17 12:30:00,38.6,38.6,38.55,38.57,536900.0,28.5304,28.5304,28.4935,28.5082,536900.0
2011-10-17 12:40:00,38.58,38.65,38.54,38.55,567300.0,28.5156,28.5674,28.4861,28.4935,567300.0
2011-10-17 12:50:00,38.55,38.59,38.52,38.55,747900.0,28.4935,28.523,28.4713,28.4935,747900.0
2011-10-17 13:00:00,38.54,38.6,38.5,38.58,552700.0,28.4861,28.5304,28.4565,28.5156,552700.0
2011-10-17 13:10:00,38.58,38.68,38.57,38.67,761300.0,28.5156,28.5895,28.5082,28.5822,761300.0
2011-10-17 13:20:00,38.67,38.71,38.63,38.65,323200.0,28.5822,28.6117,28.5526,28.5674,323200.0
2011-10-17 13:30:00,38.64,38.66,38.48,38.54,600300.0,28.56,28.5748,28.4417,28.4861,600300.0
2011-10-17 13:40:00,38.54,38.63,38.53,38.55,559800.0,28.4861,28.5526,28.4787,28.4935,559800.0
2011-10-17 13:50:00,38.55,38.62,38.55,38.59,553100.0,28.4935,28.5452,28.4935,28.523,553100.0
2011-10-17 14:00:00,38.58,38.63,38.47,38.48,748100.0,28.5156,28.5526,28.4343,28.4417,748100.0
2011-10-17 14:10:00,38.48,38.52,38.45,38.5,549200.0,28.4417,28.4713,28.4195,28.4565,549200.0
2011-10-17 14:20:00,38.5,38.51,38.42,38.45,485000.0,28.4565,28.4639,28.3974,28.4195,485000.0
2011-10-17 14:30:00,38.45,38.46,38.33,38.36,718100.0,28.4195,28.4269,28.3309,28.353,718100.0
2011-10-17 14:40:00,38.37,38.4,38.31,38.36,1014600.0,28.3604,28.3826,28.3161,28.353,1014600.0
2011-10-17 14:50:00,38.36,38.46,38.32,38.45,791500.0,28.353,28.4269,28.3235,28.4195,791500.0
2011-10-17 15:00:00,38.46,38.51,38.4,38.4,1268600.0,28.4269,28.4639,28.3826,28.3826,1268600.0
2011-10-17 15:10:00,38.4,38.52,38.4,38.46,688100.0,28.3826,28.4713,28.3826,28.4269,688100.0
2011-10-17 15:20:00,38.46,38.47,38.37,38.43,867000.0,28.4269,28.4343,28.3604,28.4048,867000.0
2011-10-17 15:30:00,38.43,38.49,38.29,38.29,1548900.0,28.4048,28.4491,28.3013,28.3013,1548900.0
2011-10-17 15:40:00,38.29,38.48,38.28,38.38,2666500.0,28.3013,28.4417,28.2939,28.3678,2666500.0
2011-10-17 15:50:00,38.39,38.43,38.21,38.27,9833700.0,28.3752,28.4048,28.2422,28.2865,9833700.0
2011-10-18 09:30:00,38.32,38.34,38.2,38.27,3639600.0,28.3235,28.3382,28.2348,28.2865,3639600.0
2011-10-18 09:40:00,38.27,38.32,38.01,38.01,2662600.0,28.2865,28.3235,28.0943,28.0943,2662600.0
2011-10-18 09:50:00,38.01,38.02,37.82,37.86,2965400.0,28.0943,28.1017,27.9539,27.9835,2965400.0
2011-10-18 10:00:00,37.86,37.89,37.73,37.84,3766400.0,27.9835,28.0056,27.8874,27.9687,3766400.0
2011-10-18 10:10:00,37.84,37.94,37.8,37.8,1925600.0,27.9687,28.0426,27.9391,27.9391,1925600.0
2011-10-18 10:20:00,37.81,38.1,37.8,38.09,2236400.0,27.9465,28.1609,27.9391,28.1535,2236400.0
2011-10-18 10:30:00,38.1,38.16,38.06,38.09,2512600.0,28.1609,28.2052,28.1313,28.1535,2512600.0
2011-10-18 10:40:00,38.1,38.33,38.1,38.3,1685000.0,28.1609,28.3309,28.1609,28.3087,1685000.0
2011-10-18 10:50:00,38.31,38.36,38.19,38.24,1512800.0,28.3161,28.353,28.2274,28.2643,1512800.0
2011-10-18 11:00:00,38.25,38.3,38.2,38.27,892200.0,28.2717,28.3087,28.2348,28.2865,892200.0
2011-10-18 11:10:00,38.27,38.3,38.16,38.21,936100.0,28.2865,28.3087,28.2052,28.2422,936100.0
2011-10-18 11:20:00,38.21,38.24,38.09,38.13,722900.0,28.2422,28.2643,28.1535,28.183,722900.0
2011-10-18 11:30:00,38.13,38.42,38.12,38.39,871700.0,28.183,28.3974,28.1756,28.3752,871700.0
2011-10-18 11:40:00,38.4,38.48,38.37,38.44,1094600.0,28.3826,28.4417,28.3604,28.4122,1094600.0
2011-10-18 11:50:00,38.45,38.48,38.41,38.43,659100.0,28.4195,28.4417,28.39,28.4048,659100.0
2011-10-18 12:00:00,38.43,38.47,38.41,38.44,363400.0,28.4048,28.4343,28.39,28.4122,363400.0
2011-10-18 12:10:00,38.45,38.45,38.37,38.38,584800.0,28.4195,28.4195,28.3604,28.3678,584800.0
2011-10-18 12:20:00,38.38,38.44,38.37,38.41,636200.0,28.3678,28.4122,28.3604,28.39,636200.0
2011-10-18 12:30:00,38.41,38.57,38.4,38.57,634700.0,28.39,28.5082,28.3826,28.5082,634700.0
2011-10-18 12:40:00,38.57,38.69,38.56,38.66,832400.0,28.5082,28.5969,28.5009,28.5748,832400.0
2011-10-18 12:50:00,38.66,38.69,38.64,38.69,974300.0,28.5748,28.5969,28.56,28.5969,974300.0
2011-10-18 13:00:00,38.69,38.71,38.67,38.69,590100.0,28.5969,28.6117,28.5822,28.5969,590100.0
2011-10-18 13:10:00,38.69,38.69,38.6,38.61,746700.0,28.5969,28.5969,28.5304,28.5378,746700.0
2011-10-18 13:20:00,38.6,38.61,38.47,38.6,1098100.0,28.5304,28.5378,28.4343,28.5304,1098100.0
2011-10-18 13:30:00,38.6,38.69,38.57,38.69,787100.0,28.5304,28.5969,28.5082,28.5969,787100.0
2011-10-18 13:40:00,38.69,38.69,38.63,38.69,685000.0,28.5969,28.5969,28.5526,28.5969,685000.0
2011-10-18 13:50:00,38.69,38.79,38.68,38.7,759000.0,28.5969,28.6709,28.5895,28.6043,759000.0
2011-10-18 14:00:00,38.71,38.79,38.71,38.77,1030100.0,28.6117,28.6709,28.6117,28.6561,1030100.0
2011-10-18 14:10:00,38.78,38.86,38.77,38.79,992200.0,28.6635,28.7226,28.6561,28.6709,992200.0
2011-10-18 14:20:00,38.79,38.9,38.79,38.86,947600.0,28.6709,28.7522,28.6709,28.7226,947600.0
2011-10-18 14:30:00,38.86,38.94,38.75,38.77,1650600.0,28.7226,28.7817,28.6413,28.6561,1650600.0
2011-10-18 14:40:00,38.76,38.8,38.64,38.75,1277100.0,28.6487,28.6782,28.56,28.6413,1277100.0
2011-10-18 14:50:00,38.75,38.82,38.72,38.79,793600.0,28.6413,28.693,28.6191,28.6709,793600.0
2011-10-18 15:00:00,38.8,39.21,38.79,39.17,2524300.0,28.6782,28.9813,28.6709,28.9517,2524300.0
2011-10-18 15:10:00,39.17,39.45,39.16,39.2,3599900.0,28.9517,29.1587,28.9443,28.9739,3599900.0
2011-10-18 15:20:00,39.2,39.33,39.19,39.2,2980600.0,28.9739,29.07,28.9665,28.9739,2980600.0
2011-10-18 15:30:00,39.21,39.27,39.09,39.19,2875500.0,28.9813,29.0256,28.8926,28.9665,2875500.0
2011-10-18 15:40:00,39.19,39.33,39.11,39.32,2830400.0,28.9665,29.07,28.9074,29.0626,2830400.0
2011-10-18 15:50:00,39.32,39.46,39.18,39.27,14865200.0,29.0626,29.1661,28.9591,29.0256,14865200.0
2011-10-19 09:30:00,39.03,39.1,38.96,39.09,1730200.0,28.8482,28.9,28.7965,28.8926,1730200.0
2011-10-19 09:40:00,39.08,39.1,38.87,38.89,1545600.0,28.8852,28.9,28.73,28.7448,1545600.0
2011-10-19 09:50:00,38.89,38.95,38.79,38.91,2634700.0,28.7448,28.7891,28.6709,28.7595,2634700.0
2011-10-19 10:00:00,38.92,38.95,38.8,38.93,1849500.0,28.7669,28.7891,28.6782,28.7743,1849500.0
2011-10-19 10:10:00,38.94,39.07,38.89,39.03,1360200.0,28.7817,28.8778,28.7448,28.8482,1360200.0
2011-10-19 10:20:00,39.03,39.2,38.97,39.18,1261500.0,28.8482,28.9739,28.8039,28.9591,1261500.0
2011-10-19 10:30:00,39.18,39.21,39.09,39.11,1391700.0,28.9591,28.9813,28.8926,28.9074,1391700.0
2011-10-19 10:40:00,39.11,39.19,39.07,39.15,1060300.0,28.9074,28.9665,28.8778,28.9369,1060300.0
2011-10-19 10:50:00,39.15,39.19,39.09,39.1,730600.0,28.9369,28.9665,28.8926,28.9,730600.0
2011-10-19 11:00:00,39.1,39.12,39.0,39.09,1048500.0,28.9,28.9148,28.8261,28.8926,1048500.0
2011-10-19 11:10:00,39.09,39.12,39.0,39.01,683100.0,28.8926,28.9148,28.8261,28.8335,683100.0
2011-10-19 11:20:00,39.0,39.04,38.93,39.02,1557000.0,28.8261,28.8556,28.7743,28.8409,1557000.0
2011-10-19 11:30:00,39.02,39.13,39.02,39.05,365900.0,28.8409,28.9222,28.8409,28.863,365900.0
2011-10-19 11:40:00,39.05,39.09,39.0,39.02,411300.0,28.863,28.8926,28.8261,28.8409,411300.0
2011-10-19 11:50:00,39.01,39.04,38.92,38.93,704900.0,28.8335,28.8556,28.7669,28.7743,704900.0
2011-10-19 12:00:00,38.93,38.99,38.88,38.89,1062800.0,28.7743,28.8187,28.7374,28.7448,1062800.0
2011-10-19 12:10:00,38.89,38.94,38.85,38.92,760200.0,28.7448,28.7817,28.7152,28.7669,760200.0
2011-10-19 12:20:00,38.93,39.0,38.9,38.95,335100.0,28.7743,28.8261,28.7522,28.7891,335100.0
2011-10-19 12:30:00,38.96,38.98,38.89,38.95,352500.0,28.7965,28.8113,28.7448,28.7891,352500.0
2011-10-19 12:40:00,38.95,38.99,38.91,38.93,400000.0,28.7891,28.8187,28.7595,28.7743,400000.0
2011-10-19 12:50:00,38.93,39.03,38.92,38.96,597100.0,28.7743,28.8482,28.7669,28.7965,597100.0
2011-10-19 13:00:00,38.96,39.08,38.95,39.07,640500.0,28.7965,28.8852,28.7891,28.8778,640500.0
2011-10-19 13:10:00,39.07,39.08,38.99,39.0,509000.0,28.8778,28.8852,28.8187,28.8261,509000.0
2011-10-19 13:20:00,39.0,39.05,38.97,38.98,384000.0,28.8261,28.863,28.8039,28.8113,384000.0
2011-10-19 13:30:00,38.99,38.99,38.86,38.87,558200.0,28.8187,28.8187,28.7226,28.73,558200.0
2011-10-19 13:40:00,38.87,38.89,38.8,38.83,957900.0,28.73,28.7448,28.6782,28.7004,957900.0
2011-10-19 13:50:00,38.83,38.93,38.83,38.92,805800.0,28.7004,28.7743,28.7004,28.7669,805800.0
2011-10-19 14:00:00,38.92,38.95,38.67,38.68,2079400.0,28.7669,28.7891,28.5822,28.5895,2079400.0
2011-10-19 14:10:00,38.69,38.79,38.66,38.74,1416900.0,28.5969,28.6709,28.5748,28.6339,1416900.0
2011-10-19 14:20:00,38.73,38.76,38.58,38.59,1240700.0,28.6265,28.6487,28.5156,28.523,1240700.0
2011-10-19 14:30:00,38.59,38.68,38.51,38.63,1532700.0,28.523,28.5895,28.4639,28.5526,1532700.0
2011-10-19 14:40:00,38.63,38.75,38.56,38.69,1293500.0,28.5526,28.6413,28.5009,28.5969,1293500.0
2011-10-19 14:50:00,38.69,38.69,38.58,38.61,1048100.0,28.5969,28.5969,28.5156,28.5378,1048100.0
2011-10-19 15:00:00,38.6,38.62,38.48,38.56,1265400.0,28.5304,28.5452,28.4417,28.5009,1265400.0
2011-10-19 15:10:00,38.56,38.68,38.51,38.63,688300.0,28.5009,28.5895,28.4639,28.5526,688300.0
2011-10-19 15:20:00,38.64,38.67,38.55,38.55,853900.0,28.56,28.5822,28.4935,28.4935,853900.0
2011-10-19 15:30:00,38.55,38.7,38.53,38.58,1518000.0,28.4935,28.6043,28.4787,28.5156,1518000.0
2011-10-19 15:40:00,38.58,38.65,38.47,38.63,2275800.0,28.5156,28.5674,28.4343,28.5526,2275800.0
2011-10-19 15:50:00,38.62,38.62,38.5,38.54,4708700.0,28.5452,28.5452,28.4565,28.4861,4708700.0
2011-10-20 09:30:00,38.21,38.22,37.97,38.02,3212800.0,28.2422,28.2495,28.0648,28.1017,3212800.0
2011-10-20 09:40:00,38.02,38.16,37.97,38.09,1953300.0,28.1017,28.2052,28.0648,28.1535,1953300.0
2011-10-20 09:50:00,38.09,38.13,37.94,37.98,1399900.0,28.1535,28.183,28.0426,28.0722,1399900.0
2011-10-20 10:00:00,37.98,38.22,37.98,38.08,2798200.0,28.0722,28.2495,28.0722,28.1461,2798200.0
2011-10-20 10:10:00,38.09,38.2,38.08,38.14,1580900.0,28.1535,28.2348,28.1461,28.1904,1580900.0
2011-10-20 10:20:00,38.14,38.16,37.92,37.96,1476400.0,28.1904,28.2052,28.0278,28.0574,1476400.0
2011-10-20 10:30:00,37.95,37.99,37.87,37.94,2622500.0,28.05,28.0795,27.9909,28.0426,2622500.0
2011-10-20 10:40:00,37.95,37.96,37.66,37.7,4732800.0,28.05,28.0574,27.8356,27.8652,4732800.0
2011-10-20 10:50:00,37.7,37.77,37.57,37.57,2008400.0,27.8652,27.9169,27.7691,27.7691,2008400.0
2011-10-20 11:00:00,37.56,37.59,37.47,37.59,1991500.0,27.7617,27.7839,27.6952,27.7839,1991500.0
2011-10-20 11:10:00,37.58,37.58,37.35,37.36,3425500.0,27.7765,27.7765,27.6065,27.6139,3425500.0
2011-10-20 11:20:00,37.36,37.51,37.36,37.49,1324000.0,27.6139,27.7248,27.6139,27.71,1324000.0
2011-10-20 11:30:00,37.49,37.57,37.43,37.54,1145700.0,27.71,27.7691,27.6656,27.7469,1145700.0
2011-10-20 11:40:00,37.54,37.61,37.5,37.53,1032900.0,27.7469,27.7987,27.7174,27.7395,1032900.0
2011-10-20 11:50:00,37.54,37.54,37.3,37.35,1517800.0,27.7469,27.7469,27.5695,27.6065,1517800.0
2011-10-20 12:00:00,37.35,37.36,37.22,37.23,1920900.0,27.6065,27.6139,27.5104,27.5178,1920900.0
2011-10-20 12:10:00,37.23,37.26,37.13,37.14,1883700.0,27.5178,27.54,27.4439,27.4513,1883700.0
2011-10-20 12:20:00,37.13,37.26,37.13,37.21,1468300.0,27.4439,27.54,27.4439,27.503,1468300.0
2011-10-20 12:30:00,37.21,37.37,37.2,37.33,812100.0,27.503,27.6213,27.4956,27.5917,812100.0
2011-10-20 12:40:00,37.33,37.39,37.31,37.31,637400.0,27.5917,27.6361,27.5769,27.5769,637400.0
2011-10-20 12:50:00,37.3,37.52,37.29,37.52,1129200.0,27.5695,27.7322,27.5622,27.7322,1129200.0
2011-10-20 13:00:00,37.52,37.59,37.46,37.52,2478700.0,27.7322,27.7839,27.6878,27.7322,2478700.0
2011-10-20 13:10:00,37.52,37.66,37.49,37.64,1337700.0,27.7322,27.8356,27.71,27.8209,1337700.0
2011-10-20 13:20:00,37.64,37.8,37.64,37.72,2743600.0,27.8209,27.9391,27.8209,27.88,2743600.0
2011-10-20 13:30:00,37.73,37.78,37.6,37.61,1623200.0,27.8874,27.9243,27.7913,27.7987,1623200.0
2011-10-20 13:40:00,37.61,37.7,37.52,37.66,1744700.0,27.7987,27.8652,27.7322,27.8356,1744700.0
2011-10-20 13:50:00,37.66,37.75,37.59,37.61,1245000.0,27.8356,27.9022,27.7839,27.7987,1245000.0
2011-10-20 14:00:00,37.6,37.69,37.5,37.51,760400.0,27.7913,27.8578,27.7174,27.7248,760400.0
2011-10-20 14:10:00,37.52,37.56,37.47,37.53,831400.0,27.7322,27.7617,27.6952,27.7395,831400.0
2011-10-20 14:20:00,37.53,37.66,37.5,37.62,841000.0,27.7395,27.8356,27.7174,27.8061,841000.0
2011-10-20 14:30:00,37.62,37.84,37.58,37.83,704900.0,27.8061,27.9687,27.7765,27.9613,704900.0
2011-10-20 14:40:00,37.82,37.86,37.75,37.79,720500.0,27.9539,27.9835,27.9022,27.9317,720500.0
2011-10-20 14:50:00,37.8,37.89,37.79,37.82,751900.0,27.9391,28.0056,27.9317,27.9539,751900.0
2011-10-20 15:00:00,37.82,37.88,37.78,37.83,916100.0,27.9539,27.9982,27.9243,27.9613,916100.0
2011-10-20 15:10:00,37.84,37.84,37.73,37.81,1260300.0,27.9687,27.9687,27.8874,27.9465,1260300.0
2011-10-20 15:20:00,37.82,37.82,37.65,37.72,972100.0,27.9539,27.9539,27.8282,27.88,972100.0
2011-10-20 15:30:00,37.72,37.78,37.68,37.7,1326900.0,27.88,27.9243,27.8504,27.8652,1326900.0
2011-10-20 15:40:00,37.7,37.87,37.7,37.85,2110700.0,27.8652,27.9909,27.8652,27.9761,2110700.0
2011-10-20 15:50:00,37.86,37.89,37.77,37.79,6540200.0,27.9835,28.0056,27.9169,27.9317,6540200.0
2011-10-21 09:30:00,38.39,38.58,38.37,38.53,4219800.0,28.3752,28.5156,28.3604,28.4787,4219800.0
2011-10-21 09:40:00,38.54,38.65,38.51,38.64,1896500.0,28.4861,28.5674,28.4639,28.56,1896500.0
2011-10-21 09:50:00,38.64,38.7,38.6,38.66,1559600.0,28.56,28.6043,28.5304,28.5748,1559600.0
2011-10-21 10:00:00,38.66,38.67,38.58,38.62,884100.0,28.5748,28.5822,28.5156,28.5452,884100.0
2011-10-21 10:10:00,38.63,38.78,38.61,38.78,1461800.0,28.5526,28.6635,28.5378,28.6635,1461800.0
2011-10-21 10:20:00,38.77,38.83,38.75,38.8,1601600.0,28.6561,28.7004,28.6413,28.6782,1601600.0
2011-10-21 10:30:00,38.8,38.85,38.71,38.72,1735600.0,28.6782,28.7152,28.6117,28.6191,1735600.0
2011-10-21 10:40:00,38.71,38.74,38.67,38.74,619200.0,28.6117,28.6339,28.5822,28.6339,619200.0
2011-10-21 10:50:00,38.74,38.75,38.58,38.66,2291800.0,28.6339,28.6413,28.5156,28.5748,2291800.0
2011-10-21 11:00:00,38.67,38.69,38.59,38.59,1905400.0,28.5822,28.5969,28.523,28.523,1905400.0
2011-10-21 11:10:00,38.59,38.75,38.59,38.72,939700.0,28.523,28.6413,28.523,28.6191,939700.0
2011-10-21 11:20:00,38.73,38.78,38.72,38.76,856300.0,28.6265,28.6635,28.6191,28.6487,856300.0
2011-10-21 11:30:00,38.75,38.77,38.7,38.72,555300.0,28.6413,28.6561,28.6043,28.6191,555300.0
2011-10-21 11:40:00,38.71,38.82,38.71,38.78,1158600.0,28.6117,28.693,28.6117,28.6635,1158600.0
2011-10-21 11:50:00,38.78,38.83,38.78,38.79,752300.0,28.6635,28.7004,28.6635,28.6709,752300.0
2011-10-21 12:00:00,38.78,38.8,38.77,38.77,844400.0,28.6635,28.6782,28.6561,28.6561,844400.0
2011-10-21 12:10:00,38.76,38.8,38.75,38.77,1000400.0,28.6487,28.6782,28.6413,28.6561,1000400.0
2011-10-21 12:20:00,38.76,38.79,38.71,38.78,616100.0,28.6487,28.6709,28.6117,28.6635,616100.0
2011-10-21 12:30:00,38.78,38.78,38.7,38.72,260600.0,28.6635,28.6635,28.6043,28.6191,260600.0
2011-10-21 12:40:00,38.72,38.75,38.71,38.73,479200.0,28.6191,28.6413,28.6117,28.6265,479200.0
2011-10-21 12:50:00,38.73,38.74,38.69,38.69,225500.0,28.6265,28.6339,28.5969,28.5969,225500.0
2011-10-21 13:00:00,38.69,38.7,38.57,38.61,970700.0,28.5969,28.6043,28.5082,28.5378,970700.0
2011-10-21 13:10:00,38.61,38.64,38.52,38.62,897600.0,28.5378,28.56,28.4713,28.5452,897600.0
2011-10-21 13:20:00,38.62,38.68,38.57,38.58,604700.0,28.5452,28.5895,28.5082,28.5156,604700.0
2011-10-21 13:30:00,38.57,38.62,38.52,38.59,501200.0,28.5082,28.5452,28.4713,28.523,501200.0
2011-10-21 13:40:00,38.59,38.6,38.45,38.51,1798500.0,28.523,28.5304,28.4195,28.4639,1798500.0
2011-10-21 13:50:00,38.52,38.57,38.48,38.54,573300.0,28.4713,28.5082,28.4417,28.4861,573300.0
2011-10-21 14:00:00,38.54,38.68,38.51,38.66,1165600.0,28.4861,28.5895,28.4639,28.5748,1165600.0
2011-10-21 14:10:00,38.66,38.72,38.62,38.65,926900.0,28.5748,28.6191,28.5452,28.5674,926900.0
2011-10-21 14:20:00,38.66,38.71,38.64,38.65,655600.0,28.5748,28.6117,28.56,28.5674,655600.0
2011-10-21 14:30:00,38.65,38.71,38.57,38.7,2411200.0,28.5674,28.6117,28.5082,28.6043,2411200.0
2011-10-21 14:40:00,38.69,38.78,38.69,38.75,804300.0,28.5969,28.6635,28.5969,28.6413,804300.0
2011-10-21 14:50:00,38.75,38.8,38.73,38.79,1418200.0,28.6413,28.6782,28.6265,28.6709,1418200.0
2011-10-21 15:00:00,38.79,38.83,38.77,38.79,990600.0,28.6709,28.7004,28.6561,28.6709,990600.0
2011-10-21 15:10:00,38.8,38.8,38.7,38.7,1392300.0,28.6782,28.6782,28.6043,28.6043,1392300.0
2011-10-21 15:20:00,38.7,38.77,38.7,38.7,750200.0,28.6043,28.6561,28.6043,28.6043,750200.0
2011-10-21 15:30:00,38.7,38.75,38.64,38.65,1455500.0,28.6043,28.6413,28.56,28.5674,1455500.0
2011-10-21 15:40:00,38.66,38.76,38.6,38.76,1770700.0,28.5748,28.6487,28.5304,28.6487,1770700.0
2011-10-21 15:50:00,38.76,38.9,38.74,38.85,8773300.0,28.6487,28.7522,28.6339,28.7152,8773300.0
2011-10-24 09:30:00,39.34,39.52,39.3,39.5,3825200.0,29.0774,29.2104,29.0478,29.1956,3825200.0
2011-10-24 09:40:00,39.51,39.7,39.45,39.68,3639600.0,29.203,29.3435,29.1587,29.3287,3639600.0
2011-10-24 09:50:00,39.68,39.74,39.62,39.67,4577400.0,29.3287,29.373,29.2843,29.3213,4577400.0
2011-10-24 10:00:00,39.67,39.73,39.61,39.73,2003100.0,29.3213,29.3656,29.2769,29.3656,2003100.0
2011-10-24 10:10:00,39.73,39.91,39.73,39.9,3031600.0,29.3656,29.4987,29.3656,29.4913,3031600.0
2011-10-24 10:20:00,39.89,39.98,39.88,39.94,2550900.0,29.4839,29.5504,29.4765,29.5209,2550900.0
2011-10-24 10:30:00,39.95,39.99,39.89,39.9,2070000.0,29.5282,29.5578,29.4839,29.4913,2070000.0
2011-10-24 10:40:00,39.9,39.94,39.86,39.88,1400900.0,29.4913,29.5209,29.4617,29.4765,1400900.0
2011-10-24 10:50:00,39.88,39.94,39.84,39.89,1914400.0,29.4765,29.5209,29.4469,29.4839,1914400.0
2011-10-24 11:00:00,39.89,40.01,39.89,40.0,1070600.0,29.4839,29.5726,29.4839,29.5652,1070600.0
2011-10-24 11:10:00,39.99,40.1,39.97,40.09,1538100.0,29.5578,29.6391,29.543,29.6317,1538100.0
2011-10-24 11:20:00,40.1,40.27,40.09,40.24,5340400.0,29.6391,29.7648,29.6317,29.7426,5340400.0
2011-10-24 11:30:00,40.25,40.27,40.2,40.22,2589700.0,29.75,29.7648,29.713,29.7278,2589700.0
2011-10-24 11:40:00,40.22,40.29,40.2,40.24,1400200.0,29.7278,29.7795,29.713,29.7426,1400200.0
2011-10-24 11:50:00,40.24,40.24,40.19,40.22,884000.0,29.7426,29.7426,29.7056,29.7278,884000.0
2011-10-24 12:00:00,40.22,40.25,40.17,40.23,1893300.0,29.7278,29.75,29.6909,29.7352,1893300.0
2011-10-24 12:10:00,40.23,40.25,40.2,40.23,634400.0,29.7352,29.75,29.713,29.7352,634400.0
2011-10-24 12:20:00,40.22,40.27,40.22,40.27,890000.0,29.7278,29.7648,29.7278,29.7648,890000.0
2011-10-24 12:30:00,40.27,40.28,40.14,40.14,980300.0,29.7648,29.7722,29.6687,29.6687,980300.0
2011-10-24 12:40:00,40.15,40.18,40.12,40.13,600000.0,29.6761,29.6982,29.6539,29.6613,600000.0
2011-10-24 12:50:00,40.13,40.19,40.12,40.18,851900.0,29.6613,29.7056,29.6539,29.6982,851900.0
2011-10-24 13:00:00,40.18,40.22,40.15,40.18,1294800.0,29.6982,29.7278,29.6761,29.6982,1294800.0
2011-10-24 13:10:00,40.18,40.27,40.17,40.25,924300.0,29.6982,29.7648,29.6909,29.75,924300.0
2011-10-24 13:20:00,40.26,40.29,40.22,40.23,1148300.0,29.7574,29.7795,29.7278,29.7352,1148300.0
2011-10-24 13:30:00,40.23,40.35,40.2,40.34,2231000.0,29.7352,29.8239,29.713,29.8165,2231000.0
2011-10-24 13:40:00,40.35,40.5,40.33,40.49,1783200.0,29.8239,29.9348,29.8091,29.9274,1783200.0
2011-10-24 13:50:00,40.49,40.5,40.44,40.44,649500.0,29.9274,29.9348,29.8904,29.8904,649500.0
2011-10-24 14:00:00,40.44,40.46,40.37,40.38,740500.0,29.8904,29.9052,29.8387,29.8461,740500.0
2011-10-24 14:10:00,40.37,40.38,40.22,40.26,1252600.0,29.8387,29.8461,29.7278,29.7574,1252600.0
2011-10-24 14:20:00,40.27,40.35,40.26,40.33,817400.0,29.7648,29.8239,29.7574,29.8091,817400.0
2011-10-24 14:30:00,40.32,40.33,40.29,40.32,617500.0,29.8017,29.8091,29.7795,29.8017,617500.0
2011-10-24 14:40:00,40.32,40.37,40.29,40.35,1161500.0,29.8017,29.8387,29.7795,29.8239,1161500.0
2011-10-24 14:50:00,40.35,40.38,40.32,40.38,1097500.0,29.8239,29.8461,29.8017,29.8461,1097500.0
2011-10-24 15:00:00,40.38,40.43,40.34,40.36,943100.0,29.8461,29.883,29.8165,29.8313,943100.0
2011-10-24 15:10:00,40.37,40.37,40.27,40.34,1339000.0,29.8387,29.8387,29.7648,29.8165,1339000.0
2011-10-24 15:20:00,40.34,40.34,40.21,40.24,1624000.0,29.8165,29.8165,29.7204,29.7426,1624000.0
2011-10-24 15:30:00,40.24,40.3,40.19,40.26,1518600.0,29.7426,29.7869,29.7056,29.7574,1518600.0
2011-10-24 15:40:00,40.26,40.37,40.23,40.27,3233300.0,29.7574,29.8387,29.7352,29.7648,3233300.0
2011-10-24 15:50:00,40.27,40.38,40.26,40.35,9683900.0,29.7648,29.8461,29.7574,29.8239,9683900.0
2011-10-25 09:30:00,39.9,40.02,39.43,39.58,5137800.0,29.4913,29.58,29.1439,29.2548,5137800.0
2011-10-25 09:40:00,39.58,39.89,39.57,39.84,5304600.0,29.2548,29.4839,29.2474,29.4469,5304600.0
2011-10-25 09:50:00,39.81,39.89,39.72,39.81,2328800.0,29.4248,29.4839,29.3582,29.4248,2328800.0
2011-10-25 10:00:00,39.81,39.84,39.57,39.7,4204300.0,29.4248,29.4469,29.2474,29.3435,4204300.0
2011-10-25 10:10:00,39.7,39.84,39.64,39.84,2006800.0,29.3435,29.4469,29.2991,29.4469,2006800.0
2011-10-25 10:20:00,39.84,39.96,39.8,39.92,2774400.0,29.4469,29.5356,29.4174,29.5061,2774400.0
2011-10-25 10:30:00,39.92,40.0,39.87,39.99,1348400.0,29.5061,29.5652,29.4691,29.5578,1348400.0
2011-10-25 10:40:00,40.0,40.0,39.85,39.89,2206000.0,29.5652,29.5652,29.4543,29.4839,2206000.0
2011-10-25 10:50:00,39.89,39.9,39.74,39.81,1125100.0,29.4839,29.4913,29.373,29.4248,1125100.0
2011-10-25 11:00:00,39.81,39.85,39.67,39.73,2091900.0,29.4248,29.4543,29.3213,29.3656,2091900.0
2011-10-25 11:10:00,39.74,39.79,39.7,39.73,1809200.0,29.373,29.41,29.3435,29.3656,1809200.0
2011-10-25 11:20:00,39.72,39.79,39.7,39.77,1792900.0,29.3582,29.41,29.3435,29.3952,1792900.0
2011-10-25 11:30:00,39.77,39.84,39.73,39.79,511100.0,29.3952,29.4469,29.3656,29.41,511100.0
2011-10-25 11:40:00,39.79,39.83,39.73,39.77,738200.0,29.41,29.4395,29.3656,29.3952,738200.0
2011-10-25 11:50:00,39.76,39.86,39.73,39.79,3742500.0,29.3878,29.4617,29.3656,29.41,3742500.0
2011-10-25 12:00:00,39.79,39.89,39.71,39.87,2040800.0,29.41,29.4839,29.3509,29.4691,2040800.0
2011-10-25 12:10:00,39.87,39.93,39.86,39.93,788600.0,29.4691,29.5135,29.4617,29.5135,788600.0
2011-10-25 12:20:00,39.93,39.98,39.9,39.95,1285400.0,29.5135,29.5504,29.4913,29.5282,1285400.0
2011-10-25 12:30:00,39.96,39.98,39.87,39.88,865400.0,29.5356,29.5504,29.4691,29.4765,865400.0
2011-10-25 12:40:00,39.88,39.88,39.75,39.77,767200.0,29.4765,29.4765,29.3804,29.3952,767200.0
2011-10-25 12:50:00,39.77,39.87,39.76,39.83,721000.0,29.3952,29.4691,29.3878,29.4395,721000.0
2011-10-25 13:00:00,39.83,40.0,39.83,39.96,1107000.0,29.4395,29.5652,29.4395,29.5356,1107000.0
2011-10-25 13:10:00,39.95,39.98,39.91,39.97,947300.0,29.5282,29.5504,29.4987,29.543,947300.0
2011-10-25 13:20:00,39.97,40.02,39.93,39.93,1244300.0,29.543,29.58,29.5135,29.5135,1244300.0
2011-10-25 13:30:00,39.93,39.93,39.84,39.86,666300.0,29.5135,29.5135,29.4469,29.4617,666300.0
2011-10-25 13:40:00,39.86,39.87,39.8,39.82,556800.0,29.4617,29.4691,29.4174,29.4322,556800.0
2011-10-25 13:50:00,39.81,39.91,39.81,39.88,358600.0,29.4248,29.4987,29.4248,29.4765,358600.0
2011-10-25 14:00:00,39.88,39.88,39.73,39.77,568500.0,29.4765,29.4765,29.3656,29.3952,568500.0
2011-10-25 14:10:00,39.77,39.78,39.69,39.74,692900.0,29.3952,29.4026,29.3361,29.373,692900.0
2011-10-25 14:20:00,39.75,39.79,39.71,39.73,961800.0,29.3804,29.41,29.3509,29.3656,961800.0
2011-10-25 14:30:00,39.73,39.73,39.64,39.69,1863700.0,29.3656,29.3656,29.2991,29.3361,1863700.0
2011-10-25 14:40:00,39.7,39.83,39.68,39.77,672600.0,29.3435,29.4395,29.3287,29.3952,672600.0
2011-10-25 14:50:00,39.77,39.83,39.74,39.82,531700.0,29.3952,29.4395,29.373,29.4322,531700.0
2011-10-25 15:00:00,39.82,39.91,39.81,39.83,1195500.0,29.4322,29.4987,29.4248,29.4395,1195500.0
2011-10-25 15:10:00,39.83,39.84,39.73,39.73,637000.0,29.4395,29.4469,29.3656,29.3656,637000.0
2011-10-25 15:20:00,39.73,39.75,39.65,39.69,678600.0,29.3656,29.3804,29.3065,29.3361,678600.0
2011-10-25 15:30:00,39.68,39.77,39.68,39.69,1445900.0,29.3287,29.3952,29.3287,29.3361,1445900.0
2011-10-25 15:40:00,39.7,39.72,39.6,39.61,1688100.0,29.3435,29.3582,29.2695,29.2769,1688100.0
2011-10-25 15:50:00,39.61,39.63,39.51,39.6,7561000.0,29.2769,29.2917,29.203,29.2695,7561000.0
2011-10-26 09:30:00,40.39,40.51,40.23,40.23,2397500.0,29.8535,29.9422,29.7352,29.7352,2397500.0
2011-10-26 09:40:00,40.24,40.33,40.15,40.17,1996800.0,29.7426,29.8091,29.6761,29.6909,1996800.0
2011-10-26 09:50:00,40.16,40.24,40.12,40.21,2061000.0,29.6835,29.7426,29.6539,29.7204,2061000.0
2011-10-26 10:00:00,40.21,40.25,40.02,40.05,1951900.0,29.7204,29.75,29.58,29.6022,1951900.0
2011-10-26 10:10:00,40.06,40.07,39.88,40.03,2015400.0,29.6095,29.6169,29.4765,29.5874,2015400.0
2011-10-26 10:20:00,40.01,40.08,39.95,40.05,901700.0,29.5726,29.6243,29.5282,29.6022,901700.0
2011-10-26 10:30:00,40.05,40.05,39.88,39.97,1092400.0,29.6022,29.6022,29.4765,29.543,1092400.0
2011-10-26 10:40:00,39.98,39.98,39.59,39.61,1909700.0,29.5504,29.5504,29.2622,29.2769,1909700.0
2011-10-26 10:50:00,39.6,39.67,39.52,39.63,2661800.0,29.2695,29.3213,29.2104,29.2917,2661800.0
2011-10-26 11:00:00,39.62,39.8,39.62,39.71,1829700.0,29.2843,29.4174,29.2843,29.3509,1829700.0
2011-10-26 11:10:00,39.71,39.82,39.69,39.77,700000.0,29.3509,29.4322,29.3361,29.3952,700000.0
2011-10-26 11:20:00,39.77,39.81,39.66,39.77,1038100.0,29.3952,29.4248,29.3139,29.3952,1038100.0
2011-10-26 11:30:00,39.76,39.87,39.76,39.82,697100.0,29.3878,29.4691,29.3878,29.4322,697100.0
2011-10-26 11:40:00,39.81,39.97,39.8,39.84,1736300.0,29.4248,29.543,29.4174,29.4469,1736300.0
2011-10-26 11:50:00,39.84,39.91,39.81,39.81,799400.0,29.4469,29.4987,29.4248,29.4248,799400.0
2011-10-26 12:00:00,39.82,39.89,39.8,39.85,310700.0,29.4322,29.4839,29.4174,29.4543,310700.0
2011-10-26 12:10:00,39.85,39.86,39.76,39.83,503300.0,29.4543,29.4617,29.3878,29.4395,503300.0
2011-10-26 12:20:00,39.82,39.86,39.77,39.85,564700.0,29.4322,29.4617,29.3952,29.4543,564700.0
2011-10-26 12:30:00,39.84,39.87,39.82,39.86,396900.0,29.4469,29.4691,29.4322,29.4617,396900.0
2011-10-26 12:40:00,39.85,39.88,39.79,39.86,507900.0,29.4543,29.4765,29.41,29.4617,507900.0
2011-10-26 12:50:00,39.85,39.88,39.76,39.79,321900.0,29.4543,29.4765,29.3878,29.41,321900.0
2011-10-26 13:00:00,39.79,39.82,39.69,39.69,677700.0,29.41,29.4322,29.3361,29.3361,677700.0
2011-10-26 13:10:00,39.69,39.79,39.69,39.77,414700.0,29.3361,29.41,29.3361,29.3952,414700.0
2011-10-26 13:20:00,39.77,39.81,39.73,39.79,575100.0,29.3952,29.4248,29.3656,29.41,575100.0
2011-10-26 13:30:00,39.8,40.08,39.8,40.05,1051900.0,29.4174,29.6243,29.4174,29.6022,1051900.0
2011-10-26 13:40:00,40.06,40.09,39.95,40.05,1115300.0,29.6095,29.6317,29.5282,29.6022,1115300.0
2011-10-26 13:50:00,40.05,40.16,39.93,40.09,2246500.0,29.6022,29.6835,29.5135,29.6317,2246500.0
2011-10-26 14:00:00,40.1,40.21,40.06,40.18,1372900.0,29.6391,29.7204,29.6095,29.6982,1372900.0
2011-10-26 14:10:00,40.17,40.21,40.06,40.07,1526400.0,29.6909,29.7204,29.6095,29.6169,1526400.0
2011-10-26 14:20:00,40.07,40.13,40.05,40.1,398600.0,29.6169,29.6613,29.6022,29.6391,398600.0
2011-10-26 14:30:00,40.1,40.29,40.07,40.27,860000.0,29.6391,29.7795,29.6169,29.7648,860000.0
2011-10-26 14:40:00,40.27,40.27,40.12,40.15,747000.0,29.7648,29.7648,29.6539,29.6761,747000.0
2011-10-26 14:50:00,40.14,40.18,40.06,40.16,434700.0,29.6687,29.6982,29.6095,29.6835,434700.0
2011-10-26 15:00:00,40.16,40.26,40.12,40.19,652100.0,29.6835,29.7574,29.6539,29.7056,652100.0
2011-10-26 15:10:00,40.2,40.33,40.16,40.25,818100.0,29.713,29.8091,29.6835,29.75,818100.0
2011-10-26 15:20:00,40.25,40.33,40.23,40.33,623600.0,29.75,29.8091,29.7352,29.8091,623600.0
2011-10-26 15:30:00,40.32,40.46,40.28,40.4,1603500.0,29.8017,29.9052,29.7722,29.8609,1603500.0
2011-10-26 15:40:00,40.41,40.47,40.3,40.31,1846300.0,29.8682,29.9126,29.7869,29.7943,1846300.0
2011-10-26 15:50:00,40.31,40.34,40.21,40.32,7147200.0,29.7943,29.8165,29.7204,29.8017,7147200.0
2011-10-27 09:30:00,42.08,42.22,42.07,42.14,7811400.0,31.1026,31.2061,31.0952,31.1469,7811400.0
2011-10-27 09:40:00,42.15,42.23,42.08,42.1,6123200.0,31.1543,31.2135,31.1026,31.1174,6123200.0
2011-10-27 09:50:00,42.1,42.11,41.94,41.95,3736800.0,31.1174,31.1248,30.9991,31.0065,3736800.0
2011-10-27 10:00:00,41.95,41.96,41.84,41.86,4110700.0,31.0065,31.0139,30.9252,30.94,4110700.0
2011-10-27 10:10:00,41.86,42.01,41.86,41.98,4206300.0,30.94,31.0508,30.94,31.0287,4206300.0
2011-10-27 10:20:00,41.98,41.99,41.82,41.85,2545800.0,31.0287,31.0361,30.9104,30.9326,2545800.0
2011-10-27 10:30:00,41.85,41.88,41.73,41.8,3683900.0,30.9326,30.9548,30.8439,30.8956,3683900.0
2011-10-27 10:40:00,41.79,41.95,41.79,41.92,1604900.0,30.8882,31.0065,30.8882,30.9843,1604900.0
2011-10-27 10:50:00,41.91,42.0,41.9,41.98,2281500.0,30.9769,31.0435,30.9695,31.0287,2281500.0
2011-10-27 11:00:00,41.97,42.04,41.95,42.0,2431200.0,31.0213,31.073,31.0065,31.0435,2431200.0
2011-10-27 11:10:00,42.01,42.08,41.99,42.05,1666800.0,31.0508,31.1026,31.0361,31.0804,1666800.0
2011-10-27 11:20:00,42.04,42.07,41.98,42.06,1609300.0,31.073,31.0952,31.0287,31.0878,1609300.0
2011-10-27 11:30:00,42.07,42.15,42.03,42.14,1574200.0,31.0952,31.1543,31.0656,31.1469,1574200.0
2011-10-27 11:40:00,42.14,42.21,42.13,42.19,1930400.0,31.1469,31.1987,31.1395,31.1839,1930400.0
2011-10-27 11:50:00,42.2,42.35,42.18,42.34,4301700.0,31.1913,31.3022,31.1765,31.2948,4301700.0
2011-10-27 12:00:00,42.34,42.53,42.33,42.45,5956300.0,31.2948,31.4352,31.2874,31.3761,5956300.0
2011-10-27 12:10:00,42.45,42.55,42.42,42.55,1922900.0,31.3761,31.45,31.3539,31.45,1922900.0
2011-10-27 12:20:00,42.55,42.64,42.49,42.62,2586700.0,31.45,31.5165,31.4056,31.5017,2586700.0
2011-10-27 12:30:00,42.61,42.72,42.61,42.64,2966900.0,31.4943,31.5756,31.4943,31.5165,2966900.0
2011-10-27 12:40:00,42.64,42.72,42.63,42.64,1273300.0,31.5165,31.5756,31.5091,31.5165,1273300.0
2011-10-27 12:50:00,42.65,42.66,42.56,42.57,1298300.0,31.5239,31.5313,31.4574,31.4648,1298300.0
2011-10-27 13:00:00,42.57,42.69,42.57,42.66,2394200.0,31.4648,31.5535,31.4648,31.5313,2394200.0
2011-10-27 13:10:00,42.66,42.84,42.66,42.79,2764500.0,31.5313,31.6643,31.5313,31.6274,2764500.0
2011-10-27 13:20:00,42.78,42.82,42.75,42.81,1441300.0,31.62,31.6495,31.5978,31.6422,1441300.0
2011-10-27 13:30:00,42.81,42.85,42.79,42.82,1919000.0,31.6422,31.6717,31.6274,31.6495,1919000.0
2011-10-27 13:40:00,42.82,42.9,42.81,42.89,1754300.0,31.6495,31.7087,31.6422,31.7013,1754300.0
2011-10-27 13:50:00,42.89,43.04,42.89,43.04,1647600.0,31.7013,31.8122,31.7013,31.8122,1647600.0
2011-10-27 14:00:00,43.04,43.11,42.97,42.98,1912400.0,31.8122,31.8639,31.7604,31.7678,1912400.0
2011-10-27 14:10:00,42.97,43.01,42.91,42.94,2653600.0,31.7604,31.79,31.7161,31.7382,2653600.0
2011-10-27 14:20:00,42.94,43.04,42.93,43.03,1373400.0,31.7382,31.8122,31.7308,31.8048,1373400.0
2011-10-27 14:30:00,43.02,43.04,42.94,43.01,2713400.0,31.7974,31.8122,31.7382,31.79,2713400.0
2011-10-27 14:40:00,43.02,43.02,42.92,42.93,3325100.0,31.7974,31.7974,31.7235,31.7308,3325100.0
2011-10-27 14:50:00,42.93,43.03,42.91,42.98,2308400.0,31.7308,31.8048,31.7161,31.7678,2308400.0
2011-10-27 15:00:00,42.99,43.09,42.98,43.08,1675300.0,31.7752,31.8491,31.7678,31.8417,1675300.0
2011-10-27 15:10:00,43.08,43.17,43.05,43.16,2102900.0,31.8417,31.9082,31.8195,31.9008,2102900.0
2011-10-27 15:20:00,43.16,43.22,43.07,43.08,3300600.0,31.9008,31.9452,31.8343,31.8417,3300600.0
2011-10-27 15:30:00,43.08,43.1,42.87,42.89,3489900.0,31.8417,31.8565,31.6865,31.7013,3489900.0
2011-10-27 15:40:00,42.89,42.95,42.64,42.67,4389300.0,31.7013,31.7456,31.5165,31.5387,4389300.0
2011-10-27 15:50:00,42.67,42.81,42.6,42.77,14796400.0,31.5387,31.6422,31.4869,31.6126,14796400.0
2011-10-28 09:30:00,42.02,42.32,41.94,42.32,6981500.0,31.0582,31.28,30.9991,31.28,6981500.0
2011-10-28 09:40:00,42.31,42.34,42.21,42.23,3093200.0,31.2726,31.2948,31.1987,31.2135,3093200.0
2011-10-28 09:50:00,42.23,42.34,42.16,42.34,2148100.0,31.2135,31.2948,31.1617,31.2948,2148100.0
2011-10-28 10:00:00,42.33,42.34,42.2,42.27,1776500.0,31.2874,31.2948,31.1913,31.243,1776500.0
2011-10-28 10:10:00,42.27,42.36,42.22,42.31,1103800.0,31.243,31.3095,31.2061,31.2726,1103800.0
2011-10-28 10:20:00,42.3,42.4,42.29,42.34,883600.0,31.2652,31.3391,31.2578,31.2948,883600.0
2011-10-28 10:30:00,42.35,42.54,42.32,42.53,1601300.0,31.3022,31.4426,31.28,31.4352,1601300.0
2011-10-28 10:40:00,42.53,42.55,42.44,42.49,1221400.0,31.4352,31.45,31.3687,31.4056,1221400.0
2011-10-28 10:50:00,42.49,42.58,42.43,42.55,1760700.0,31.4056,31.4722,31.3613,31.45,1760700.0
2011-10-28 11:00:00,42.56,42.66,42.51,42.65,1516900.0,31.4574,31.5313,31.4204,31.5239,1516900.0
2011-10-28 11:10:00,42.64,42.65,42.53,42.55,1003700.0,31.5165,31.5239,31.4352,31.45,1003700.0
2011-10-28 11:20:00,42.55,42.6,42.5,42.55,915000.0,31.45,31.4869,31.413,31.45,915000.0
2011-10-28 11:30:00,42.55,42.64,42.47,42.48,1229000.0,31.45,31.5165,31.3908,31.3982,1229000.0
2011-10-28 11:40:00,42.47,42.48,42.34,42.36,1370300.0,31.3908,31.3982,31.2948,31.3095,1370300.0
2011-10-28 11:50:00,42.36,42.39,42.22,42.24,2013000.0,31.3095,31.3317,31.2061,31.2208,2013000.0
2011-10-28 12:00:00,42.24,42.36,42.23,42.35,609400.0,31.2208,31.3095,31.2135,31.3022,609400.0
2011-10-28 12:10:00,42.35,42.39,42.28,42.29,595800.0,31.3022,31.3317,31.2504,31.2578,595800.0
2011-10-28 12:20:00,42.28,42.29,42.16,42.22,1645600.0,31.2504,31.2578,31.1617,31.2061,1645600.0
2011-10-28 12:30:00,42.21,42.34,42.2,42.29,468800.0,31.1987,31.2948,31.1913,31.2578,468800.0
2011-10-28 12:40:00,42.29,42.41,42.29,42.41,801100.0,31.2578,31.3465,31.2578,31.3465,801100.0
2011-10-28 12:50:00,42.41,42.44,42.36,42.44,752300.0,31.3465,31.3687,31.3095,31.3687,752300.0
2011-10-28 13:00:00,42.44,42.48,42.4,42.4,684600.0,31.3687,31.3982,31.3391,31.3391,684600.0
2011-10-28 13:10:00,42.4,42.41,42.3,42.4,949800.0,31.3391,31.3465,31.2652,31.3391,949800.0
2011-10-28 13:20:00,42.4,42.55,42.4,42.53,987800.0,31.3391,31.45,31.3391,31.4352,987800.0
2011-10-28 13:30:00,42.53,42.53,42.44,42.48,481500.0,31.4352,31.4352,31.3687,31.3982,481500.0
2011-10-28 13:40:00,42.47,42.48,42.41,42.43,462700.0,31.3908,31.3982,31.3465,31.3613,462700.0
2011-10-28 13:50:00,42.43,42.49,42.42,42.47,337400.0,31.3613,31.4056,31.3539,31.3908,337400.0
2011-10-28 14:00:00,42.46,42.52,42.41,42.48,502700.0,31.3835,31.4278,31.3465,31.3982,502700.0
2011-10-28 14:10:00,42.48,42.48,42.31,42.33,1467400.0,31.3982,31.3982,31.2726,31.2874,1467400.0
2011-10-28 14:20:00,42.33,42.4,42.32,42.38,474600.0,31.2874,31.3391,31.28,31.3243,474600.0
2011-10-28 14:30:00,42.38,42.43,42.34,42.34,466300.0,31.3243,31.3613,31.2948,31.2948,466300.0
2011-10-28 14:40:00,42.35,42.44,42.35,42.42,1094100.0,31.3022,31.3687,31.3022,31.3539,1094100.0
2011-10-28 14:50:00,42.42,42.47,42.3,42.35,965900.0,31.3539,31.3908,31.2652,31.3022,965900.0
2011-10-28 15:00:00,42.35,42.48,42.34,42.45,749700.0,31.3022,31.3982,31.2948,31.3761,749700.0
2011-10-28 15:10:00,42.44,42.45,42.37,42.38,605100.0,31.3687,31.3761,31.3169,31.3243,605100.0
2011-10-28 15:20:00,42.37,42.41,42.36,42.38,770700.0,31.3169,31.3465,31.3095,31.3243,770700.0
2011-10-28 15:30:00,42.38,42.43,42.32,42.41,934000.0,31.3243,31.3613,31.28,31.3465,934000.0
2011-10-28 15:40:00,42.4,42.45,42.37,42.41,1927600.0,31.3391,31.3761,31.3169,31.3465,1927600.0
2011-10-28 15:50:00,42.42,42.46,42.37,42.41,4737700.0,31.3539,31.3835,31.3169,31.3465,4737700.0
2011-10-31 09:30:00,41.6,41.68,41.49,41.5,2018500.0,30.7478,30.8069,30.6665,30.6739,2018500.0
2011-10-31 09:40:00,41.51,41.53,41.3,41.34,2448100.0,30.6813,30.6961,30.5261,30.5556,2448100.0
2011-10-31 09:50:00,41.33,41.4,41.29,41.34,1848700.0,30.5482,30.6,30.5187,30.5556,1848700.0
2011-10-31 10:00:00,41.34,41.36,41.24,41.36,2013100.0,30.5556,30.5704,30.4817,30.5704,2013100.0
2011-10-31 10:10:00,41.35,41.48,41.34,41.4,1970100.0,30.563,30.6591,30.5556,30.6,1970100.0
2011-10-31 10:20:00,41.4,41.45,41.36,41.43,1549600.0,30.6,30.6369,30.5704,30.6222,1549600.0
2011-10-31 10:30:00,41.44,41.56,41.42,41.55,1650300.0,30.6295,30.7182,30.6148,30.7108,1650300.0
2011-10-31 10:40:00,41.55,41.55,41.39,41.43,997600.0,30.7108,30.7108,30.5926,30.6222,997600.0
2011-10-31 10:50:00,41.43,41.5,41.4,41.41,856900.0,30.6222,30.6739,30.6,30.6074,856900.0
2011-10-31 11:00:00,41.42,41.51,41.39,41.44,961500.0,30.6148,30.6813,30.5926,30.6295,961500.0
2011-10-31 11:10:00,41.44,41.46,41.25,41.26,1167000.0,30.6295,30.6443,30.4891,30.4965,1167000.0
2011-10-31 11:20:00,41.25,41.29,41.2,41.26,1838600.0,30.4891,30.5187,30.4522,30.4965,1838600.0
2011-10-31 11:30:00,41.26,41.3,41.23,41.26,1092000.0,30.4965,30.5261,30.4743,30.4965,1092000.0
2011-10-31 11:40:00,41.26,41.36,41.25,41.32,1420800.0,30.4965,30.5704,30.4891,30.5408,1420800.0
2011-10-31 11:50:00,41.32,41.33,41.23,41.27,860500.0,30.5408,30.5482,30.4743,30.5039,860500.0
2011-10-31 12:00:00,41.27,41.34,41.24,41.32,1282400.0,30.5039,30.5556,30.4817,30.5408,1282400.0
2011-10-31 12:10:00,41.32,41.37,41.25,41.28,555300.0,30.5408,30.5778,30.4891,30.5113,555300.0
2011-10-31 12:20:00,41.27,41.28,41.16,41.17,1358600.0,30.5039,30.5113,30.4226,30.43,1358600.0
2011-10-31 12:30:00,41.17,41.24,41.14,41.23,1067700.0,30.43,30.4817,30.4078,30.4743,1067700.0
2011-10-31 12:40:00,41.22,41.27,41.21,41.24,509800.0,30.4669,30.5039,30.4595,30.4817,509800.0
2011-10-31 12:50:00,41.24,41.26,41.21,41.23,430600.0,30.4817,30.4965,30.4595,30.4743,430600.0
2011-10-31 13:00:00,41.23,41.3,41.21,41.26,443400.0,30.4743,30.5261,30.4595,30.4965,443400.0
2011-10-31 13:10:00,41.26,41.34,41.26,41.29,728600.0,30.4965,30.5556,30.4965,30.5187,728600.0
2011-10-31 13:20:00,41.29,41.33,41.22,41.23,716700.0,30.5187,30.5482,30.4669,30.4743,716700.0
2011-10-31 13:30:00,41.23,41.39,41.23,41.37,702900.0,30.4743,30.5926,30.4743,30.5778,702900.0
2011-10-31 13:40:00,41.37,41.45,41.36,41.44,691700.0,30.5778,30.6369,30.5704,30.6295,691700.0
2011-10-31 13:50:00,41.43,41.48,41.4,41.43,502100.0,30.6222,30.6591,30.6,30.6222,502100.0
2011-10-31 14:00:00,41.42,41.44,41.34,41.35,875200.0,30.6148,30.6295,30.5556,30.563,875200.0
2011-10-31 14:10:00,41.35,41.37,41.31,41.35,648200.0,30.563,30.5778,30.5335,30.563,648200.0
2011-10-31 14:20:00,41.35,41.42,41.3,41.34,704600.0,30.563,30.6148,30.5261,30.5556,704600.0
2011-10-31 14:30:00,41.35,41.38,41.23,41.25,1066200.0,30.563,30.5852,30.4743,30.4891,1066200.0
2011-10-31 14:40:00,41.25,41.27,41.22,41.23,1011400.0,30.4891,30.5039,30.4669,30.4743,1011400.0
2011-10-31 14:50:00,41.24,41.31,41.23,41.27,1034400.0,30.4817,30.5335,30.4743,30.5039,1034400.0
2011-10-31 15:00:00,41.27,41.28,41.2,41.2,808200.0,30.5039,30.5113,30.4522,30.4522,808200.0
2011-10-31 15:10:00,41.2,41.22,41.12,41.12,1594300.0,30.4522,30.4669,30.393,30.393,1594300.0
2011-10-31 15:20:00,41.13,41.13,40.99,40.99,2202500.0,30.4004,30.4004,30.2969,30.2969,2202500.0
2011-10-31 15:30:00,41.0,41.08,40.96,41.06,1751200.0,30.3043,30.3635,30.2748,30.3487,1751200.0
2011-10-31 15:40:00,41.05,41.05,40.91,40.96,4047600.0,30.3413,30.3413,30.2378,30.2748,4047600.0
2011-10-31 15:50:00,40.96,40.98,40.76,40.8,11116900.0,30.2748,30.2895,30.1269,30.1565,11116900.0
2011-11-01 09:30:00,39.29,39.41,39.14,39.34,4991300.0,29.0404,29.1291,28.9295,29.0774,4991300.0
2011-11-01 09:40:00,39.34,39.51,39.33,39.48,3177000.0,29.0774,29.203,29.07,29.1809,3177000.0
2011-11-01 09:50:00,39.47,39.64,39.45,39.63,3322000.0,29.1735,29.2991,29.1587,29.2917,3322000.0
2011-11-01 10:00:00,39.62,39.74,39.47,39.64,4446500.0,29.2843,29.373,29.1735,29.2991,4446500.0
2011-11-01 10:10:00,39.65,39.79,39.6,39.7,2312800.0,29.3065,29.41,29.2695,29.3435,2312800.0
2011-11-01 10:20:00,39.7,39.94,39.63,39.93,2016900.0,29.3435,29.5209,29.2917,29.5135,2016900.0
2011-11-01 10:30:00,39.93,40.08,39.89,40.03,2499000.0,29.5135,29.6243,29.4839,29.5874,2499000.0
2011-11-01 10:40:00,40.03,40.07,39.91,39.94,1830400.0,29.5874,29.6169,29.4987,29.5209,1830400.0
2011-11-01 10:50:00,39.94,39.99,39.86,39.88,1390200.0,29.5209,29.5578,29.4617,29.4765,1390200.0
2011-11-01 11:00:00,39.87,39.92,39.81,39.84,1078700.0,29.4691,29.5061,29.4248,29.4469,1078700.0
2011-11-01 11:10:00,39.84,39.97,39.82,39.96,1209000.0,29.4469,29.543,29.4322,29.5356,1209000.0
2011-11-01 11:20:00,39.96,39.97,39.85,39.88,669100.0,29.5356,29.543,29.4543,29.4765,669100.0
2011-11-01 11:30:00,39.87,39.88,39.68,39.74,1671800.0,29.4691,29.4765,29.3287,29.373,1671800.0
2011-11-01 11:40:00,39.74,39.78,39.63,39.7,945000.0,29.373,29.4026,29.2917,29.3435,945000.0
2011-11-01 11:50:00,39.7,39.7,39.49,39.55,2057000.0,29.3435,29.3435,29.1882,29.2326,2057000.0
2011-11-01 12:00:00,39.55,39.61,39.41,39.6,1752600.0,29.2326,29.2769,29.1291,29.2695,1752600.0
2011-11-01 12:10:00,39.59,39.69,39.58,39.66,3163300.0,29.2622,29.3361,29.2548,29.3139,3163300.0
2011-11-01 12:20:00,39.66,39.8,39.63,39.76,3404100.0,29.3139,29.4174,29.2917,29.3878,3404100.0
2011-11-01 12:30:00,39.75,39.94,39.69,39.93,1020100.0,29.3804,29.5209,29.3361,29.5135,1020100.0
2011-11-01 12:40:00,39.93,39.94,39.7,39.71,1460900.0,29.5135,29.5209,29.3435,29.3509,1460900.0
2011-11-01 12:50:00,39.71,39.72,39.56,39.56,2480900.0,29.3509,29.3582,29.24,29.24,2480900.0
2011-11-01 13:00:00,39.56,39.65,39.51,39.59,1559300.0,29.24,29.3065,29.203,29.2622,1559300.0
2011-11-01 13:10:00,39.59,39.77,39.58,39.7,2566600.0,29.2622,29.3952,29.2548,29.3435,2566600.0
2011-11-01 13:20:00,39.7,39.94,39.55,39.92,1204400.0,29.3435,29.5209,29.2326,29.5061,1204400.0
2011-11-01 13:30:00,39.92,40.07,39.87,39.98,2461700.0,29.5061,29.6169,29.4691,29.5504,2461700.0
2011-11-01 13:40:00,39.98,40.16,39.95,40.03,2089800.0,29.5504,29.6835,29.5282,29.5874,2089800.0
2011-11-01 13:50:00,40.03,40.09,39.79,39.96,2043300.0,29.5874,29.6317,29.41,29.5356,2043300.0
2011-11-01 14:00:00,39.96,40.17,39.91,40.14,1350000.0,29.5356,29.6909,29.4987,29.6687,1350000.0
2011-11-01 14:10:00,40.13,40.19,40.05,40.11,1214100.0,29.6613,29.7056,29.6022,29.6465,1214100.0
2011-11-01 14:20:00,40.12,40.31,40.11,40.2,1179400.0,29.6539,29.7943,29.6465,29.713,1179400.0
2011-11-01 14:30:00,40.21,40.25,40.03,40.04,1265000.0,29.7204,29.75,29.5874,29.5948,1265000.0
2011-11-01 14:40:00,40.03,40.2,40.0,40.12,1342900.0,29.5874,29.713,29.5652,29.6539,1342900.0
2011-11-01 14:50:00,40.12,40.18,39.97,40.06,1337300.0,29.6539,29.6982,29.543,29.6095,1337300.0
2011-11-01 15:00:00,40.05,40.09,39.87,39.92,1403400.0,29.6022,29.6317,29.4691,29.5061,1403400.0
2011-11-01 15:10:00,39.92,40.07,39.88,40.04,1083800.0,29.5061,29.6169,29.4765,29.5948,1083800.0
2011-11-01 15:20:00,40.04,40.07,39.92,40.02,949400.0,29.5948,29.6169,29.5061,29.58,949400.0
2011-11-01 15:30:00,40.02,40.24,40.0,40.2,1302100.0,29.58,29.7426,29.5652,29.713,1302100.0
2011-11-01 15:40:00,40.21,40.22,39.85,39.93,3152500.0,29.7204,29.7278,29.4543,29.5135,3152500.0
2011-11-01 15:50:00,39.94,39.96,39.76,39.85,7228400.0,29.5209,29.5356,29.3878,29.4543,7228400.0
2011-11-02 09:30:00,40.94,40.94,40.67,40.67,2708600.0,30.26,30.26,30.0604,30.0604,2708600.0
2011-11-02 09:40:00,40.67,40.71,40.63,40.67,2370100.0,30.0604,30.09,30.0309,30.0604,2370100.0
2011-11-02 09:50:00,40.68,40.68,40.56,40.61,1267500.0,30.0678,30.0678,29.9791,30.0161,1267500.0
2011-11-02 10:00:00,40.61,40.69,40.52,40.68,1215300.0,30.0161,30.0752,29.9495,30.0678,1215300.0
2011-11-02 10:10:00,40.68,40.75,40.64,40.74,1355400.0,30.0678,30.1195,30.0382,30.1122,1355400.0
2011-11-02 10:20:00,40.75,40.79,40.67,40.78,856700.0,30.1195,30.1491,30.0604,30.1417,856700.0
2011-11-02 10:30:00,40.78,40.79,40.7,40.75,1281900.0,30.1417,30.1491,30.0826,30.1195,1281900.0
2011-11-02 10:40:00,40.75,40.85,40.75,40.85,1524400.0,30.1195,30.1935,30.1195,30.1935,1524400.0
2011-11-02 10:50:00,40.85,40.97,40.84,40.91,1577500.0,30.1935,30.2822,30.1861,30.2378,1577500.0
2011-11-02 11:00:00,40.92,41.02,40.9,41.01,937800.0,30.2452,30.3191,30.2304,30.3117,937800.0
2011-11-02 11:10:00,41.02,41.06,40.99,41.05,1212000.0,30.3191,30.3487,30.2969,30.3413,1212000.0
2011-11-02 11:20:00,41.05,41.06,40.97,41.0,833300.0,30.3413,30.3487,30.2822,30.3043,833300.0
2011-11-02 11:30:00,41.0,41.01,40.93,40.97,872600.0,30.3043,30.3117,30.2526,30.2822,872600.0
2011-11-02 11:40:00,40.96,41.01,40.92,40.93,527700.0,30.2748,30.3117,30.2452,30.2526,527700.0
2011-11-02 11:50:00,40.93,40.93,40.86,40.88,1021500.0,30.2526,30.2526,30.2008,30.2156,1021500.0
2011-11-02 12:00:00,40.88,40.88,40.83,40.86,584200.0,30.2156,30.2156,30.1787,30.2008,584200.0
2011-11-02 12:10:00,40.85,40.92,40.76,40.77,1586400.0,30.1935,30.2452,30.1269,30.1343,1586400.0
2011-11-02 12:20:00,40.77,40.85,40.73,40.8,742700.0,30.1343,30.1935,30.1048,30.1565,742700.0
2011-11-02 12:30:00,40.8,40.88,40.67,40.83,2376100.0,30.1565,30.2156,30.0604,30.1787,2376100.0
2011-11-02 12:40:00,40.83,40.96,40.72,40.72,1523300.0,30.1787,30.2748,30.0974,30.0974,1523300.0
2011-11-02 12:50:00,40.72,40.76,40.6,40.62,500800.0,30.0974,30.1269,30.0087,30.0235,500800.0
2011-11-02 13:00:00,40.61,40.63,40.45,40.53,1710200.0,30.0161,30.0309,29.8978,29.9569,1710200.0
2011-11-02 13:10:00,40.52,40.61,40.51,40.51,923300.0,29.9495,30.0161,29.9422,29.9422,923300.0
2011-11-02 13:20:00,40.5,40.55,40.42,40.53,445200.0,29.9348,29.9717,29.8756,29.9569,445200.0
2011-11-02 13:30:00,40.52,40.62,40.5,40.57,608200.0,29.9495,30.0235,29.9348,29.9865,608200.0
2011-11-02 13:40:00,40.58,40.69,40.56,40.68,431600.0,29.9939,30.0752,29.9791,30.0678,431600.0
2011-11-02 13:50:00,40.68,40.69,40.55,40.56,595500.0,30.0678,30.0752,29.9717,29.9791,595500.0
2011-11-02 14:00:00,40.56,40.66,40.45,40.59,983200.0,29.9791,30.053,29.8978,30.0013,983200.0
2011-11-02 14:10:00,40.58,40.6,40.51,40.53,781700.0,29.9939,30.0087,29.9422,29.9569,781700.0
2011-11-02 14:20:00,40.53,40.62,40.52,40.56,707300.0,29.9569,30.0235,29.9495,29.9791,707300.0
2011-11-02 14:30:00,40.56,40.71,40.51,40.66,525500.0,29.9791,30.09,29.9422,30.053,525500.0
2011-11-02 14:40:00,40.67,40.85,40.67,40.81,2103600.0,30.0604,30.1935,30.0604,30.1639,2103600.0
2011-11-02 14:50:00,40.81,40.91,40.81,40.88,936000.0,30.1639,30.2378,30.1639,30.2156,936000.0
2011-11-02 15:00:00,40.88,40.95,40.77,40.89,1102400.0,30.2156,30.2674,30.1343,30.223,1102400.0
2011-11-02 15:10:00,40.9,41.04,40.86,41.03,1657200.0,30.2304,30.3339,30.2008,30.3265,1657200.0
2011-11-02 15:20:00,41.04,41.14,40.98,40.99,1727000.0,30.3339,30.4078,30.2895,30.2969,1727000.0
2011-11-02 15:30:00,40.99,41.04,40.91,41.03,2005600.0,30.2969,30.3339,30.2378,30.3265,2005600.0
2011-11-02 15:40:00,41.03,41.06,40.85,40.91,2172100.0,30.3265,30.3487,30.1935,30.2378,2172100.0
2011-11-02 15:50:00,40.91,41.04,40.87,41.03,8611000.0,30.2378,30.3339,30.2082,30.3265,8611000.0
2011-11-03 09:30:00,41.29,41.34,41.2,41.27,2244400.0,30.5187,30.5556,30.4522,30.5039,2244400.0
2011-11-03 09:40:00,41.28,41.31,41.12,41.13,1848400.0,30.5113,30.5335,30.393,30.4004,1848400.0
2011-11-03 09:50:00,41.13,41.13,40.88,40.98,1627000.0,30.4004,30.4004,30.2156,30.2895,1627000.0
2011-11-03 10:00:00,40.99,41.01,40.67,40.83,3232800.0,30.2969,30.3117,30.0604,30.1787,3232800.0
2011-11-03 10:10:00,40.83,41.04,40.78,41.01,2666100.0,30.1787,30.3339,30.1417,30.3117,2666100.0
2011-11-03 10:20:00,41.01,41.09,40.95,40.99,1605500.0,30.3117,30.3708,30.2674,30.2969,1605500.0
2011-11-03 10:30:00,41.0,41.08,40.98,41.02,837800.0,30.3043,30.3635,30.2895,30.3191,837800.0
2011-11-03 10:40:00,41.02,41.3,41.02,41.17,1606500.0,30.3191,30.5261,30.3191,30.43,1606500.0
2011-11-03 10:50:00,41.18,41.22,41.06,41.06,1093600.0,30.4374,30.4669,30.3487,30.3487,1093600.0
2011-11-03 11:00:00,41.06,41.15,40.99,41.0,1120600.0,30.3487,30.4152,30.2969,30.3043,1120600.0
2011-11-03 11:10:00,41.0,41.17,41.0,41.15,906200.0,30.3043,30.43,30.3043,30.4152,906200.0
2011-11-03 11:20:00,41.15,41.19,41.1,41.13,1645800.0,30.4152,30.4448,30.3782,30.4004,1645800.0
2011-11-03 11:30:00,41.13,41.26,41.09,41.22,3900300.0,30.4004,30.4965,30.3708,30.4669,3900300.0
2011-11-03 11:40:00,41.22,41.24,41.15,41.23,484900.0,30.4669,30.4817,30.4152,30.4743,484900.0
2011-11-03 11:50:00,41.22,41.27,41.09,41.1,801100.0,30.4669,30.5039,30.3708,30.3782,801100.0
2011-11-03 12:00:00,41.1,41.18,41.09,41.17,1027700.0,30.3782,30.4374,30.3708,30.43,1027700.0
2011-11-03 12:10:00,41.18,41.25,41.1,41.13,834400.0,30.4374,30.4891,30.3782,30.4004,834400.0
2011-11-03 12:20:00,41.13,41.18,41.06,41.15,1496900.0,30.4004,30.4374,30.3487,30.4152,1496900.0
2011-11-03 12:30:00,41.16,41.17,41.04,41.05,1020800.0,30.4226,30.43,30.3339,30.3413,1020800.0
2011-11-03 12:40:00,41.05,41.31,41.05,41.3,721700.0,30.3413,30.5335,30.3413,30.5261,721700.0
2011-11-03 12:50:00,41.31,41.35,41.26,41.33,689400.0,30.5335,30.563,30.4965,30.5482,689400.0
2011-11-03 13:00:00,41.33,41.39,41.27,41.39,582400.0,30.5482,30.5926,30.5039,30.5926,582400.0
2011-11-03 13:10:00,41.39,41.47,41.38,41.45,741000.0,30.5926,30.6517,30.5852,30.6369,741000.0
2011-11-03 13:20:00,41.45,41.48,41.38,41.39,472200.0,30.6369,30.6591,30.5852,30.5926,472200.0
2011-11-03 13:30:00,41.38,41.46,41.34,41.45,475900.0,30.5852,30.6443,30.5556,30.6369,475900.0
2011-11-03 13:40:00,41.46,41.54,41.42,41.53,940900.0,30.6443,30.7035,30.6148,30.6961,940900.0
2011-11-03 13:50:00,41.52,41.59,41.42,41.44,914800.0,30.6887,30.7404,30.6148,30.6295,914800.0
2011-11-03 14:00:00,41.45,41.54,41.41,41.52,558100.0,30.6369,30.7035,30.6074,30.6887,558100.0
2011-11-03 14:10:00,41.53,41.53,41.41,41.44,509600.0,30.6961,30.6961,30.6074,30.6295,509600.0
2011-11-03 14:20:00,41.44,41.5,41.38,41.39,714800.0,30.6295,30.6739,30.5852,30.5926,714800.0
2011-11-03 14:30:00,41.4,41.46,41.38,41.45,343700.0,30.6,30.6443,30.5852,30.6369,343700.0
2011-11-03 14:40:00,41.45,41.45,41.33,41.33,265800.0,30.6369,30.6369,30.5482,30.5482,265800.0
2011-11-03 14:50:00,41.33,41.42,41.32,41.4,583500.0,30.5482,30.6148,30.5408,30.6,583500.0
2011-11-03 15:00:00,41.4,41.48,41.4,41.43,429700.0,30.6,30.6591,30.6,30.6222,429700.0
2011-11-03 15:10:00,41.43,41.48,41.4,41.46,885200.0,30.6222,30.6591,30.6,30.6443,885200.0
2011-11-03 15:20:00,41.46,41.5,41.42,41.5,765000.0,30.6443,30.6739,30.6148,30.6739,765000.0
2011-11-03 15:30:00,41.48,41.63,41.48,41.57,1938600.0,30.6591,30.77,30.6591,30.7256,1938600.0
2011-11-03 15:40:00,41.57,41.57,41.42,41.45,2654400.0,30.7256,30.7256,30.6148,30.6369,2654400.0
2011-11-03 15:50:00,41.45,41.52,41.43,41.44,4897500.0,30.6369,30.6887,30.6222,30.6295,4897500.0
2011-11-04 09:30:00,41.11,41.26,41.07,41.22,1553200.0,30.3856,30.4965,30.3561,30.4669,1553200.0
2011-11-04 09:40:00,41.21,41.26,41.08,41.15,3134800.0,30.4595,30.4965,30.3635,30.4152,3134800.0
2011-11-04 09:50:00,41.15,41.19,40.88,40.93,2429400.0,30.4152,30.4448,30.2156,30.2526,2429400.0
2011-11-04 10:00:00,40.93,40.96,40.83,40.87,2259000.0,30.2526,30.2748,30.1787,30.2082,2259000.0
2011-11-04 10:10:00,40.88,40.92,40.79,40.83,1221600.0,30.2156,30.2452,30.1491,30.1787,1221600.0
2011-11-04 10:20:00,40.81,40.82,40.69,40.73,995500.0,30.1639,30.1713,30.0752,30.1048,995500.0
2011-11-04 10:30:00,40.72,40.73,40.56,40.59,1022000.0,30.0974,30.1048,29.9791,30.0013,1022000.0
2011-11-04 10:40:00,40.59,40.73,40.55,40.73,1216600.0,30.0013,30.1048,29.9717,30.1048,1216600.0
2011-11-04 10:50:00,40.73,40.76,40.67,40.76,602400.0,30.1048,30.1269,30.0604,30.1269,602400.0
2011-11-04 11:00:00,40.75,40.87,40.73,40.76,1141900.0,30.1195,30.2082,30.1048,30.1269,1141900.0
2011-11-04 11:10:00,40.76,40.84,40.66,40.67,1302500.0,30.1269,30.1861,30.053,30.0604,1302500.0
2011-11-04 11:20:00,40.66,40.73,40.61,40.71,719600.0,30.053,30.1048,30.0161,30.09,719600.0
2011-11-04 11:30:00,40.71,40.8,40.69,40.8,489600.0,30.09,30.1565,30.0752,30.1565,489600.0
2011-11-04 11:40:00,40.79,40.87,40.76,40.78,692900.0,30.1491,30.2082,30.1269,30.1417,692900.0
2011-11-04 11:50:00,40.78,40.84,40.75,40.83,733500.0,30.1417,30.1861,30.1195,30.1787,733500.0
2011-11-04 12:00:00,40.83,40.9,40.76,40.76,1676500.0,30.1787,30.2304,30.1269,30.1269,1676500.0
2011-11-04 12:10:00,40.77,40.93,40.75,40.92,1322100.0,30.1343,30.2526,30.1195,30.2452,1322100.0
2011-11-04 12:20:00,40.92,40.93,40.8,40.84,753000.0,30.2452,30.2526,30.1565,30.1861,753000.0
2011-11-04 12:30:00,40.84,40.85,40.75,40.76,316400.0,30.1861,30.1935,30.1195,30.1269,316400.0
2011-11-04 12:40:00,40.76,40.79,40.69,40.72,536100.0,30.1269,30.1491,30.0752,30.0974,536100.0
2011-11-04 12:50:00,40.72,40.79,40.71,40.77,560200.0,30.0974,30.1491,30.09,30.1343,560200.0
2011-11-04 13:00:00,40.76,40.8,40.72,40.8,462100.0,30.1269,30.1565,30.0974,30.1565,462100.0
2011-11-04 13:10:00,40.79,41.02,40.79,40.97,449200.0,30.1491,30.3191,30.1491,30.2822,449200.0
2011-11-04 13:20:00,40.98,41.02,40.95,41.0,398000.0,30.2895,30.3191,30.2674,30.3043,398000.0
2011-11-04 13:30:00,41.0,41.01,40.95,40.96,323700.0,30.3043,30.3117,30.2674,30.2748,323700.0
2011-11-04 13:40:00,40.96,41.16,40.96,41.15,1140700.0,30.2748,30.4226,30.2748,30.4152,1140700.0
2011-11-04 13:50:00,41.16,41.24,41.09,41.12,884300.0,30.4226,30.4817,30.3708,30.393,884300.0
2011-11-04 14:00:00,41.12,41.15,41.1,41.15,301600.0,30.393,30.4152,30.3782,30.4152,301600.0
2011-11-04 14:10:00,41.14,41.16,41.1,41.15,341000.0,30.4078,30.4226,30.3782,30.4152,341000.0
2011-11-04 14:20:00,41.15,41.23,41.12,41.2,427300.0,30.4152,30.4743,30.393,30.4522,427300.0
2011-11-04 14:30:00,41.2,41.22,41.07,41.07,408700.0,30.4522,30.4669,30.3561,30.3561,408700.0
2011-11-04 14:40:00,41.08,41.17,41.08,41.12,464200.0,30.3635,30.43,30.3635,30.393,464200.0
2011-11-04 14:50:00,41.12,41.16,41.08,41.12,450000.0,30.393,30.4226,30.3635,30.393,450000.0
2011-11-04 15:00:00,41.12,41.13,40.97,40.98,469800.0,30.393,30.4004,30.2822,30.2895,469800.0
2011-11-04 15:10:00,40.98,41.07,40.95,41.05,592000.0,30.2895,30.3561,30.2674,30.3413,592000.0
2011-11-04 15:20:00,41.05,41.06,40.95,41.02,1874700.0,30.3413,30.3487,30.2674,30.3191,1874700.0
2011-11-04 15:30:00,41.01,41.09,40.99,41.04,1332800.0,30.3117,30.3708,30.2969,30.3339,1332800.0
2011-11-04 15:40:00,41.04,41.22,41.04,41.2,1754900.0,30.3339,30.4669,30.3339,30.4522,1754900.0
2011-11-04 15:50:00,41.21,41.21,41.08,41.2,5198000.0,30.4595,30.4595,30.3635,30.4522,5198000.0
2011-11-07 09:30:00,41.13,41.47,41.1,41.46,3807700.0,30.4004,30.6517,30.3782,30.6443,3807700.0
2011-11-07 09:40:00,41.46,41.54,41.36,41.47,1749700.0,30.6443,30.7035,30.5704,30.6517,1749700.0
2011-11-07 09:50:00,41.46,41.58,41.43,41.5,2166000.0,30.6443,30.733,30.6222,30.6739,2166000.0
2011-11-07 10:00:00,41.51,41.53,41.33,41.42,963600.0,30.6813,30.6961,30.5482,30.6148,963600.0
2011-11-07 10:10:00,41.42,41.47,41.31,41.33,966700.0,30.6148,30.6517,30.5335,30.5482,966700.0
2011-11-07 10:20:00,41.32,41.38,41.27,41.29,660400.0,30.5408,30.5852,30.5039,30.5187,660400.0
2011-11-07 10:30:00,41.28,41.33,41.18,41.21,995400.0,30.5113,30.5482,30.4374,30.4595,995400.0
2011-11-07 10:40:00,41.21,41.26,41.17,41.23,755000.0,30.4595,30.4965,30.43,30.4743,755000.0
2011-11-07 10:50:00,41.22,41.26,41.1,41.13,566400.0,30.4669,30.4965,30.3782,30.4004,566400.0
2011-11-07 11:00:00,41.13,41.27,41.1,41.19,583400.0,30.4004,30.5039,30.3782,30.4448,583400.0
2011-11-07 11:10:00,41.19,41.28,41.17,41.18,567600.0,30.4448,30.5113,30.43,30.4374,567600.0
2011-11-07 11:20:00,41.18,41.19,41.05,41.11,861600.0,30.4374,30.4448,30.3413,30.3856,861600.0
2011-11-07 11:30:00,41.1,41.2,41.09,41.19,548700.0,30.3782,30.4522,30.3708,30.4448,548700.0
2011-11-07 11:40:00,41.19,41.22,41.1,41.18,497300.0,30.4448,30.4669,30.3782,30.4374,497300.0
2011-11-07 11:50:00,41.19,41.24,41.12,41.15,346600.0,30.4448,30.4817,30.393,30.4152,346600.0
2011-11-07 12:00:00,41.14,41.2,41.12,41.18,415400.0,30.4078,30.4522,30.393,30.4374,415400.0
2011-11-07 12:10:00,41.18,41.2,41.01,41.02,306600.0,30.4374,30.4522,30.3117,30.3191,306600.0
2011-11-07 12:20:00,41.01,41.04,41.0,41.02,331900.0,30.3117,30.3339,30.3043,30.3191,331900.0
2011-11-07 12:30:00,41.02,41.03,40.97,41.03,374000.0,30.3191,30.3265,30.2822,30.3265,374000.0
2011-11-07 12:40:00,41.02,41.09,41.02,41.07,266700.0,30.3191,30.3708,30.3191,30.3561,266700.0
2011-11-07 12:50:00,41.07,41.12,41.06,41.11,282800.0,30.3561,30.393,30.3487,30.3856,282800.0
2011-11-07 13:00:00,41.11,41.11,41.05,41.08,122100.0,30.3856,30.3856,30.3413,30.3635,122100.0
2011-11-07 13:10:00,41.09,41.21,41.08,41.21,292900.0,30.3708,30.4595,30.3635,30.4595,292900.0
2011-11-07 13:20:00,41.21,41.24,41.18,41.22,326400.0,30.4595,30.4817,30.4374,30.4669,326400.0
2011-11-07 13:30:00,41.23,41.26,41.2,41.23,881600.0,30.4743,30.4965,30.4522,30.4743,881600.0
2011-11-07 13:40:00,41.23,41.25,41.22,41.22,242600.0,30.4743,30.4891,30.4669,30.4669,242600.0
2011-11-07 13:50:00,41.23,41.42,41.21,41.38,907700.0,30.4743,30.6148,30.4595,30.5852,907700.0
2011-11-07 14:00:00,41.39,41.48,41.35,41.43,687000.0,30.5926,30.6591,30.563,30.6222,687000.0
2011-11-07 14:10:00,41.44,41.52,41.42,41.43,632900.0,30.6295,30.6887,30.6148,30.6222,632900.0
2011-11-07 14:20:00,41.43,41.55,41.43,41.5,744900.0,30.6222,30.7108,30.6222,30.6739,744900.0
2011-11-07 14:30:00,41.5,41.54,41.45,41.51,859200.0,30.6739,30.7035,30.6369,30.6813,859200.0
2011-11-07 14:40:00,41.52,41.52,41.45,41.48,477400.0,30.6887,30.6887,30.6369,30.6591,477400.0
2011-11-07 14:50:00,41.48,41.57,41.46,41.56,510200.0,30.6591,30.7256,30.6443,30.7182,510200.0
2011-11-07 15:00:00,41.56,41.59,41.53,41.57,376400.0,30.7182,30.7404,30.6961,30.7256,376400.0
2011-11-07 15:10:00,41.58,41.63,41.54,41.54,579200.0,30.733,30.77,30.7035,30.7035,579200.0
2011-11-07 15:20:00,41.54,41.59,41.46,41.46,541300.0,30.7035,30.7404,30.6443,30.6443,541300.0
2011-11-07 15:30:00,41.47,41.61,41.45,41.6,690800.0,30.6517,30.7552,30.6369,30.7478,690800.0
2011-11-07 15:40:00,41.6,41.61,41.52,41.52,1620200.0,30.7478,30.7552,30.6887,30.6887,1620200.0
2011-11-07 15:50:00,41.51,41.57,41.48,41.53,5295800.0,30.6813,30.7256,30.6591,30.6961,5295800.0
2011-11-08 09:30:00,41.61,41.64,41.42,41.46,2192000.0,30.7552,30.7774,30.6148,30.6443,2192000.0
2011-11-08 09:40:00,41.46,41.62,41.45,41.55,1550300.0,30.6443,30.7626,30.6369,30.7108,1550300.0
2011-11-08 09:50:00,41.55,41.7,41.54,41.7,1187400.0,30.7108,30.8217,30.7035,30.8217,1187400.0
2011-11-08 10:00:00,41.7,41.72,41.51,41.54,1077000.0,30.8217,30.8365,30.6813,30.7035,1077000.0
2011-11-08 10:10:00,41.53,41.59,41.41,41.58,3689000.0,30.6961,30.7404,30.6074,30.733,3689000.0
2011-11-08 10:20:00,41.58,41.59,41.31,41.37,2073400.0,30.733,30.7404,30.5335,30.5778,2073400.0
2011-11-08 10:30:00,41.37,41.42,41.3,41.42,1765500.0,30.5778,30.6148,30.5261,30.6148,1765500.0
2011-11-08 10:40:00,41.42,41.5,41.38,41.45,869000.0,30.6148,30.6739,30.5852,30.6369,869000.0
2011-11-08 10:50:00,41.45,41.48,41.3,41.38,2887600.0,30.6369,30.6591,30.5261,30.5852,2887600.0
2011-11-08 11:00:00,41.37,41.44,41.25,41.28,1812100.0,30.5778,30.6295,30.4891,30.5113,1812100.0
2011-11-08 11:10:00,41.28,41.29,41.15,41.2,1969800.0,30.5113,30.5187,30.4152,30.4522,1969800.0
2011-11-08 11:20:00,41.21,41.23,41.1,41.22,1158900.0,30.4595,30.4743,30.3782,30.4669,1158900.0
2011-11-08 11:30:00,41.22,41.24,41.15,41.19,956600.0,30.4669,30.4817,30.4152,30.4448,956600.0
2011-11-08 11:40:00,41.18,41.29,41.16,41.24,1455200.0,30.4374,30.5187,30.4226,30.4817,1455200.0
2011-11-08 11:50:00,41.24,41.28,41.21,41.25,1491600.0,30.4817,30.5113,30.4595,30.4891,1491600.0
2011-11-08 12:00:00,41.25,41.33,41.2,41.32,798900.0,30.4891,30.5482,30.4522,30.5408,798900.0
2011-11-08 12:10:00,41.32,41.4,41.32,41.4,618500.0,30.5408,30.6,30.5408,30.6,618500.0
2011-11-08 12:20:00,41.4,41.41,41.36,41.38,499000.0,30.6,30.6074,30.5704,30.5852,499000.0
2011-11-08 12:30:00,41.38,41.44,41.38,41.41,419400.0,30.5852,30.6295,30.5852,30.6074,419400.0
2011-11-08 12:40:00,41.41,41.44,41.3,41.3,2176400.0,30.6074,30.6295,30.5261,30.5261,2176400.0
2011-11-08 12:50:00,41.3,41.36,41.28,41.33,390800.0,30.5261,30.5704,30.5113,30.5482,390800.0
2011-11-08 13:00:00,41.33,41.39,41.3,41.31,270700.0,30.5482,30.5926,30.5261,30.5335,270700.0
2011-11-08 13:10:00,41.31,41.37,41.28,41.35,594800.0,30.5335,30.5778,30.5113,30.563,594800.0
2011-11-08 13:20:00,41.36,41.5,41.34,41.49,1382700.0,30.5704,30.6739,30.5556,30.6665,1382700.0
2011-11-08 13:30:00,41.49,41.54,41.46,41.53,463000.0,30.6665,30.7035,30.6443,30.6961,463000.0
2011-11-08 13:40:00,41.53,41.72,41.52,41.66,687000.0,30.6961,30.8365,30.6887,30.7922,687000.0
2011-11-08 13:50:00,41.66,41.83,41.64,41.79,1841700.0,30.7922,30.9178,30.7774,30.8882,1841700.0
2011-11-08 14:00:00,41.79,41.8,41.69,41.73,815900.0,30.8882,30.8956,30.8143,30.8439,815900.0
2011-11-08 14:10:00,41.74,41.79,41.71,41.75,1100600.0,30.8513,30.8882,30.8291,30.8587,1100600.0
2011-11-08 14:20:00,41.75,41.94,41.73,41.92,1963000.0,30.8587,30.9991,30.8439,30.9843,1963000.0
2011-11-08 14:30:00,41.93,41.96,41.88,41.92,1963700.0,30.9917,31.0139,30.9548,30.9843,1963700.0
2011-11-08 14:40:00,41.92,41.95,41.89,41.91,1455700.0,30.9843,31.0065,30.9622,30.9769,1455700.0
2011-11-08 14:50:00,41.91,41.95,41.87,41.93,1135300.0,30.9769,31.0065,30.9474,30.9917,1135300.0
2011-11-08 15:00:00,41.92,41.93,41.8,41.86,994900.0,30.9843,30.9917,30.8956,30.94,994900.0
2011-11-08 15:10:00,41.85,42.0,41.85,41.95,1354100.0,30.9326,31.0435,30.9326,31.0065,1354100.0
2011-11-08 15:20:00,41.95,41.98,41.93,41.95,1024300.0,31.0065,31.0287,30.9917,31.0065,1024300.0
2011-11-08 15:30:00,41.96,42.03,41.95,42.02,1667600.0,31.0139,31.0656,31.0065,31.0582,1667600.0
2011-11-08 15:40:00,42.02,42.02,41.93,41.99,1127900.0,31.0582,31.0582,30.9917,31.0361,1127900.0
2011-11-08 15:50:00,41.99,42.08,41.97,42.02,6607700.0,31.0361,31.1026,31.0213,31.0582,6607700.0
2011-11-09 09:30:00,40.4,40.57,40.38,40.47,4370100.0,29.8609,29.9865,29.8461,29.9126,4370100.0
2011-11-09 09:40:00,40.47,40.47,40.29,40.34,4676100.0,29.9126,29.9126,29.7795,29.8165,4676100.0
2011-11-09 09:50:00,40.34,40.37,40.24,40.26,4231100.0,29.8165,29.8387,29.7426,29.7574,4231100.0
2011-11-09 10:00:00,40.26,40.37,40.24,40.36,4499000.0,29.7574,29.8387,29.7426,29.8313,4499000.0
2011-11-09 10:10:00,40.36,40.45,40.35,40.41,2472100.0,29.8313,29.8978,29.8239,29.8682,2472100.0
2011-11-09 10:20:00,40.41,40.45,40.32,40.33,2056300.0,29.8682,29.8978,29.8017,29.8091,2056300.0
2011-11-09 10:30:00,40.34,40.43,40.19,40.2,1509600.0,29.8165,29.883,29.7056,29.713,1509600.0
2011-11-09 10:40:00,40.2,40.39,40.18,40.36,2050400.0,29.713,29.8535,29.6982,29.8313,2050400.0
2011-11-09 10:50:00,40.36,40.39,40.3,40.31,2240100.0,29.8313,29.8535,29.7869,29.7943,2240100.0
2011-11-09 11:00:00,40.31,40.43,40.3,40.41,1769800.0,29.7943,29.883,29.7869,29.8682,1769800.0
2011-11-09 11:10:00,40.4,40.51,40.36,40.5,1016900.0,29.8609,29.9422,29.8313,29.9348,1016900.0
2011-11-09 11:20:00,40.5,40.53,40.42,40.43,1362900.0,29.9348,29.9569,29.8756,29.883,1362900.0
2011-11-09 11:30:00,40.44,40.51,40.41,40.47,2156300.0,29.8904,29.9422,29.8682,29.9126,2156300.0
2011-11-09 11:40:00,40.47,40.5,40.39,40.5,540400.0,29.9126,29.9348,29.8535,29.9348,540400.0
2011-11-09 11:50:00,40.5,40.52,40.46,40.48,754600.0,29.9348,29.9495,29.9052,29.92,754600.0
2011-11-09 12:00:00,40.49,40.5,40.37,40.38,607100.0,29.9274,29.9348,29.8387,29.8461,607100.0
2011-11-09 12:10:00,40.37,40.43,40.36,40.38,529500.0,29.8387,29.883,29.8313,29.8461,529500.0
2011-11-09 12:20:00,40.38,40.39,40.3,40.31,668200.0,29.8461,29.8535,29.7869,29.7943,668200.0
2011-11-09 12:30:00,40.31,40.38,40.29,40.36,468000.0,29.7943,29.8461,29.7795,29.8313,468000.0
2011-11-09 12:40:00,40.36,40.37,40.3,40.34,626600.0,29.8313,29.8387,29.7869,29.8165,626600.0
2011-11-09 12:50:00,40.33,40.38,40.32,40.37,506900.0,29.8091,29.8461,29.8017,29.8387,506900.0
2011-11-09 13:00:00,40.36,40.38,40.32,40.34,598900.0,29.8313,29.8461,29.8017,29.8165,598900.0
2011-11-09 13:10:00,40.34,40.35,40.17,40.19,697700.0,29.8165,29.8239,29.6909,29.7056,697700.0
2011-11-09 13:20:00,40.18,40.23,40.17,40.17,680800.0,29.6982,29.7352,29.6909,29.6909,680800.0
2011-11-09 13:30:00,40.18,40.18,40.07,40.09,3546900.0,29.6982,29.6982,29.6169,29.6317,3546900.0
2011-11-09 13:40:00,40.09,40.09,39.93,39.93,2704500.0,29.6317,29.6317,29.5135,29.5135,2704500.0
2011-11-09 13:50:00,39.93,39.94,39.74,39.85,2529400.0,29.5135,29.5209,29.373,29.4543,2529400.0
2011-11-09 14:00:00,39.85,39.85,39.55,39.62,2694700.0,29.4543,29.4543,29.2326,29.2843,2694700.0
2011-11-09 14:10:00,39.61,39.77,39.59,39.68,1815900.0,29.2769,29.3952,29.2622,29.3287,1815900.0
2011-11-09 14:20:00,39.68,39.73,39.48,39.63,2600900.0,29.3287,29.3656,29.1809,29.2917,2600900.0
2011-11-09 14:30:00,39.63,39.71,39.57,39.67,1322600.0,29.2917,29.3509,29.2474,29.3213,1322600.0
2011-11-09 14:40:00,39.67,39.73,39.59,39.68,1072500.0,29.3213,29.3656,29.2622,29.3287,1072500.0
2011-11-09 14:50:00,39.68,39.74,39.64,39.67,908100.0,29.3287,29.373,29.2991,29.3213,908100.0
2011-11-09 15:00:00,39.66,39.8,39.62,39.73,2223600.0,29.3139,29.4174,29.2843,29.3656,2223600.0
2011-11-09 15:10:00,39.73,39.76,39.66,39.72,1683400.0,29.3656,29.3878,29.3139,29.3582,1683400.0
2011-11-09 15:20:00,39.72,39.81,39.71,39.74,1993000.0,29.3582,29.4248,29.3509,29.373,1993000.0
2011-11-09 15:30:00,39.73,39.74,39.62,39.63,2215100.0,29.3656,29.373,29.2843,29.2917,2215100.0
2011-11-09 15:40:00,39.63,39.67,39.52,39.53,4191200.0,29.2917,29.3213,29.2104,29.2178,4191200.0
2011-11-09 15:50:00,39.53,39.67,39.51,39.59,15570500.0,29.2178,29.3213,29.203,29.2622,15570500.0
2011-11-10 09:30:00,40.19,40.3,40.03,40.04,2728000.0,29.7056,29.7869,29.5874,29.5948,2728000.0
2011-11-10 09:40:00,40.04,40.17,39.97,40.0,1719100.0,29.5948,29.6909,29.543,29.5652,1719100.0
2011-11-10 09:50:00,39.99,40.0,39.8,39.81,1542300.0,29.5578,29.5652,29.4174,29.4248,1542300.0
2011-11-10 10:00:00,39.81,39.96,39.76,39.87,2015600.0,29.4248,29.5356,29.3878,29.4691,2015600.0
2011-11-10 10:10:00,39.87,39.89,39.69,39.75,1468500.0,29.4691,29.4839,29.3361,29.3804,1468500.0
2011-11-10 10:20:00,39.75,39.87,39.72,39.78,2810600.0,29.3804,29.4691,29.3582,29.4026,2810600.0
2011-11-10 10:30:00,39.78,39.78,39.57,39.75,1428300.0,29.4026,29.4026,29.2474,29.3804,1428300.0
2011-11-10 10:40:00,39.75,39.79,39.55,39.56,1386100.0,29.3804,29.41,29.2326,29.24,1386100.0
2011-11-10 10:50:00,39.56,39.77,39.56,39.73,884200.0,29.24,29.3952,29.24,29.3656,884200.0
2011-11-10 11:00:00,39.74,39.92,39.73,39.89,1113200.0,29.373,29.5061,29.3656,29.4839,1113200.0
2011-11-10 11:10:00,39.9,39.94,39.74,39.79,1434300.0,29.4913,29.5209,29.373,29.41,1434300.0
2011-11-10 11:20:00,39.8,39.88,39.72,39.78,674500.0,29.4174,29.4765,29.3582,29.4026,674500.0
2011-11-10 11:30:00,39.78,39.91,39.73,39.81,670600.0,29.4026,29.4987,29.3656,29.4248,670600.0
2011-11-10 11:40:00,39.8,40.06,39.8,40.0,959000.0,29.4174,29.6095,29.4174,29.5652,959000.0
2011-11-10 11:50:00,40.0,40.03,39.91,39.95,541500.0,29.5652,29.5874,29.4987,29.5282,541500.0
2011-11-10 12:00:00,39.95,40.02,39.89,40.01,510400.0,29.5282,29.58,29.4839,29.5726,510400.0
2011-11-10 12:10:00,40.0,40.03,39.86,39.91,685400.0,29.5652,29.5874,29.4617,29.4987,685400.0
2011-11-10 12:20:00,39.92,39.97,39.86,39.86,464800.0,29.5061,29.543,29.4617,29.4617,464800.0
2011-11-10 12:30:00,39.87,39.88,39.74,39.78,593300.0,29.4691,29.4765,29.373,29.4026,593300.0
2011-11-10 12:40:00,39.77,39.9,39.77,39.89,258100.0,29.3952,29.4913,29.3952,29.4839,258100.0
2011-11-10 12:50:00,39.88,39.97,39.86,39.95,622900.0,29.4765,29.543,29.4617,29.5282,622900.0
2011-11-10 13:00:00,39.94,39.98,39.91,39.94,928300.0,29.5209,29.5504,29.4987,29.5209,928300.0
2011-11-10 13:10:00,39.94,40.12,39.93,40.07,1428500.0,29.5209,29.6539,29.5135,29.6169,1428500.0
2011-11-10 13:20:00,40.07,40.1,39.94,39.95,1185400.0,29.6169,29.6391,29.5209,29.5282,1185400.0
2011-11-10 13:30:00,39.95,40.02,39.95,39.96,310400.0,29.5282,29.58,29.5282,29.5356,310400.0
2011-11-10 13:40:00,39.97,40.03,39.89,39.89,737400.0,29.543,29.5874,29.4839,29.4839,737400.0
2011-11-10 13:50:00,39.88,39.97,39.87,39.95,752600.0,29.4765,29.543,29.4691,29.5282,752600.0
2011-11-10 14:00:00,39.96,39.97,39.79,39.83,1185300.0,29.5356,29.543,29.41,29.4395,1185300.0
2011-11-10 14:10:00,39.83,39.93,39.8,39.89,761100.0,29.4395,29.5135,29.4174,29.4839,761100.0
2011-11-10 14:20:00,39.89,39.89,39.74,39.76,824600.0,29.4839,29.4839,29.373,29.3878,824600.0
2011-11-10 14:30:00,39.77,39.8,39.69,39.72,767200.0,29.3952,29.4174,29.3361,29.3582,767200.0
2011-11-10 14:40:00,39.72,39.82,39.7,39.75,755000.0,29.3582,29.4322,29.3435,29.3804,755000.0
2011-11-10 14:50:00,39.76,39.8,39.6,39.61,849600.0,29.3878,29.4174,29.2695,29.2769,849600.0
2011-11-10 15:00:00,39.61,39.71,39.61,39.65,878200.0,29.2769,29.3509,29.2769,29.3065,878200.0
2011-11-10 15:10:00,39.66,39.76,39.66,39.69,355900.0,29.3139,29.3878,29.3139,29.3361,355900.0
2011-11-10 15:20:00,39.68,39.87,39.64,39.82,764400.0,29.3287,29.4691,29.2991,29.4322,764400.0
2011-11-10 15:30:00,39.82,39.85,39.71,39.76,865300.0,29.4322,29.4543,29.3509,29.3878,865300.0
2011-11-10 15:40:00,39.77,39.81,39.7,39.79,919600.0,29.3952,29.4248,29.3435,29.41,919600.0
2011-11-10 15:50:00,39.79,39.91,39.77,39.83,4048000.0,29.41,29.4987,29.3952,29.4395,4048000.0
2011-11-11 09:30:00,40.37,40.5,40.37,40.45,2181700.0,29.8387,29.9348,29.8387,29.8978,2181700.0
2011-11-11 09:40:00,40.46,40.57,40.45,40.47,1367600.0,29.9052,29.9865,29.8978,29.9126,1367600.0
2011-11-11 09:50:00,40.46,40.55,40.39,40.45,1074900.0,29.9052,29.9717,29.8535,29.8978,1074900.0
2011-11-11 10:00:00,40.45,40.66,40.45,40.62,2258500.0,29.8978,30.053,29.8978,30.0235,2258500.0
2011-11-11 10:10:00,40.62,40.65,40.56,40.61,1055200.0,30.0235,30.0456,29.9791,30.0161,1055200.0
2011-11-11 10:20:00,40.61,40.69,40.6,40.68,1462600.0,30.0161,30.0752,30.0087,30.0678,1462600.0
2011-11-11 10:30:00,40.68,40.82,40.67,40.77,1262100.0,30.0678,30.1713,30.0604,30.1343,1262100.0
2011-11-11 10:40:00,40.76,40.85,40.75,40.84,1355100.0,30.1269,30.1935,30.1195,30.1861,1355100.0
2011-11-11 10:50:00,40.84,40.89,40.8,40.81,2042100.0,30.1861,30.223,30.1565,30.1639,2042100.0
2011-11-11 11:00:00,40.81,40.83,40.77,40.82,1134600.0,30.1639,30.1787,30.1343,30.1713,1134600.0
2011-11-11 11:10:00,40.82,40.9,40.8,40.85,1086600.0,30.1713,30.2304,30.1565,30.1935,1086600.0
2011-11-11 11:20:00,40.85,40.86,40.8,40.84,796200.0,30.1935,30.2008,30.1565,30.1861,796200.0
2011-11-11 11:30:00,40.84,40.87,40.79,40.82,771400.0,30.1861,30.2082,30.1491,30.1713,771400.0
2011-11-11 11:40:00,40.81,40.87,40.79,40.84,706700.0,30.1639,30.2082,30.1491,30.1861,706700.0
2011-11-11 11:50:00,40.83,40.84,40.76,40.77,523800.0,30.1787,30.1861,30.1269,30.1343,523800.0
2011-11-11 12:00:00,40.78,40.84,40.76,40.84,660100.0,30.1417,30.1861,30.1269,30.1861,660100.0
2011-11-11 12:10:00,40.84,40.86,40.78,40.79,370500.0,30.1861,30.2008,30.1417,30.1491,370500.0
2011-11-11 12:20:00,40.78,40.81,40.73,40.78,365200.0,30.1417,30.1639,30.1048,30.1417,365200.0
2011-11-11 12:30:00,40.78,40.8,40.72,40.74,388800.0,30.1417,30.1565,30.0974,30.1122,388800.0
2011-11-11 12:40:00,40.74,40.81,40.74,40.79,459000.0,30.1122,30.1639,30.1122,30.1491,459000.0
2011-11-11 12:50:00,40.78,40.81,40.77,40.8,330200.0,30.1417,30.1639,30.1343,30.1565,330200.0
2011-11-11 13:00:00,40.81,40.89,40.8,40.89,548100.0,30.1639,30.223,30.1565,30.223,548100.0
2011-11-11 13:10:00,40.89,40.89,40.84,40.85,271500.0,30.223,30.223,30.1861,30.1935,271500.0
2011-11-11 13:20:00,40.84,40.86,40.77,40.78,439600.0,30.1861,30.2008,30.1343,30.1417,439600.0
2011-11-11 13:30:00,40.78,40.8,40.75,40.76,557900.0,30.1417,30.1565,30.1195,30.1269,557900.0
2011-11-11 13:40:00,40.75,40.82,40.75,40.8,258200.0,30.1195,30.1713,30.1195,30.1565,258200.0
2011-11-11 13:50:00,40.81,40.81,40.7,40.73,391500.0,30.1639,30.1639,30.0826,30.1048,391500.0
2011-11-11 14:00:00,40.72,40.76,40.71,40.73,436900.0,30.0974,30.1269,30.09,30.1048,436900.0
2011-11-11 14:10:00,40.73,40.78,40.73,40.76,467800.0,30.1048,30.1417,30.1048,30.1269,467800.0
2011-11-11 14:20:00,40.77,40.78,40.67,40.71,933500.0,30.1343,30.1417,30.0604,30.09,933500.0
2011-11-11 14:30:00,40.71,40.81,40.71,40.78,499700.0,30.09,30.1639,30.09,30.1417,499700.0
2011-11-11 14:40:00,40.78,40.8,40.74,40.75,440200.0,30.1417,30.1565,30.1122,30.1195,440200.0
2011-11-11 14:50:00,40.76,40.76,40.64,40.68,577500.0,30.1269,30.1269,30.0382,30.0678,577500.0
2011-11-11 15:00:00,40.67,40.69,40.59,40.62,728600.0,30.0604,30.0752,30.0013,30.0235,728600.0
2011-11-11 15:10:00,40.61,40.64,40.57,40.63,854300.0,30.0161,30.0382,29.9865,30.0309,854300.0
2011-11-11 15:20:00,40.63,40.65,40.58,40.65,758800.0,30.0309,30.0456,29.9939,30.0456,758800.0
2011-11-11 15:30:00,40.66,40.67,40.62,40.62,745900.0,30.053,30.0604,30.0235,30.0235,745900.0
2011-11-11 15:40:00,40.62,40.74,40.59,40.73,1770100.0,30.0235,30.1122,30.0013,30.1048,1770100.0
2011-11-11 15:50:00,40.73,40.84,40.73,40.77,7967100.0,30.1048,30.1861,30.1048,30.1343,7967100.0
2011-11-14 09:30:00,40.5,40.6,40.41,40.59,2261000.0,29.9348,30.0087,29.8682,30.0013,2261000.0
2011-11-14 09:40:00,40.59,40.59,40.35,40.4,1657200.0,30.0013,30.0013,29.8239,29.8609,1657200.0
2011-11-14 09:50:00,40.39,40.39,40.26,40.31,3244200.0,29.8535,29.8535,29.7574,29.7943,3244200.0
2011-11-14 10:00:00,40.3,40.35,40.21,40.35,1579800.0,29.7869,29.8239,29.7204,29.8239,1579800.0
2011-11-14 10:10:00,40.34,40.44,40.29,40.31,1103400.0,29.8165,29.8904,29.7795,29.7943,1103400.0
2011-11-14 10:20:00,40.31,40.44,40.31,40.41,845900.0,29.7943,29.8904,29.7943,29.8682,845900.0
2011-11-14 10:30:00,40.41,40.42,40.28,40.33,1391600.0,29.8682,29.8756,29.7722,29.8091,1391600.0
2011-11-14 10:40:00,40.33,40.33,40.24,40.32,824900.0,29.8091,29.8091,29.7426,29.8017,824900.0
2011-11-14 10:50:00,40.31,40.41,40.3,40.36,764500.0,29.7943,29.8682,29.7869,29.8313,764500.0
2011-11-14 11:00:00,40.35,40.48,40.34,40.48,600400.0,29.8239,29.92,29.8165,29.92,600400.0
2011-11-14 11:10:00,40.48,40.48,40.37,40.41,656600.0,29.92,29.92,29.8387,29.8682,656600.0
2011-11-14 11:20:00,40.4,40.5,40.39,40.44,518200.0,29.8609,29.9348,29.8535,29.8904,518200.0
2011-11-14 11:30:00,40.43,40.5,40.41,40.46,537400.0,29.883,29.9348,29.8682,29.9052,537400.0
2011-11-14 11:40:00,40.46,40.47,40.35,40.36,457100.0,29.9052,29.9126,29.8239,29.8313,457100.0
2011-11-14 11:50:00,40.36,40.4,40.27,40.33,1450900.0,29.8313,29.8609,29.7648,29.8091,1450900.0
2011-11-14 12:00:00,40.34,40.37,40.25,40.36,310000.0,29.8165,29.8387,29.75,29.8313,310000.0
2011-11-14 12:10:00,40.36,40.36,40.23,40.25,513600.0,29.8313,29.8313,29.7352,29.75,513600.0
2011-11-14 12:20:00,40.24,40.25,40.1,40.17,697800.0,29.7426,29.75,29.6391,29.6909,697800.0
2011-11-14 12:30:00,40.16,40.18,40.07,40.15,866500.0,29.6835,29.6982,29.6169,29.6761,866500.0
2011-11-14 12:40:00,40.14,40.19,40.11,40.16,528300.0,29.6687,29.7056,29.6465,29.6835,528300.0
2011-11-14 12:50:00,40.16,40.23,40.15,40.2,164000.0,29.6835,29.7352,29.6761,29.713,164000.0
2011-11-14 13:00:00,40.2,40.22,40.15,40.19,241900.0,29.713,29.7278,29.6761,29.7056,241900.0
2011-11-14 13:10:00,40.19,40.23,40.15,40.22,190700.0,29.7056,29.7352,29.6761,29.7278,190700.0
2011-11-14 13:20:00,40.23,40.27,40.21,40.27,216000.0,29.7352,29.7648,29.7204,29.7648,216000.0
2011-11-14 13:30:00,40.27,40.33,40.25,40.32,775300.0,29.7648,29.8091,29.75,29.8017,775300.0
2011-11-14 13:40:00,40.33,40.33,40.26,40.26,255100.0,29.8091,29.8091,29.7574,29.7574,255100.0
2011-11-14 13:50:00,40.27,40.27,40.19,40.23,293500.0,29.7648,29.7648,29.7056,29.7352,293500.0
2011-11-14 14:00:00,40.23,40.29,40.22,40.28,383000.0,29.7352,29.7795,29.7278,29.7722,383000.0
2011-11-14 14:10:00,40.28,40.31,40.22,40.22,196400.0,29.7722,29.7943,29.7278,29.7278,196400.0
2011-11-14 14:20:00,40.22,40.26,40.14,40.14,350900.0,29.7278,29.7574,29.6687,29.6687,350900.0
2011-11-14 14:30:00,40.15,40.17,40.11,40.13,277300.0,29.6761,29.6909,29.6465,29.6613,277300.0
2011-11-14 14:40:00,40.13,40.16,40.09,40.1,376500.0,29.6613,29.6835,29.6317,29.6391,376500.0
2011-11-14 14:50:00,40.1,40.13,40.01,40.02,1198200.0,29.6391,29.6613,29.5726,29.58,1198200.0
2011-11-14 15:00:00,40.02,40.11,40.0,40.07,1883600.0,29.58,29.6465,29.5652,29.6169,1883600.0
2011-11-14 15:10:00,40.07,40.1,40.04,40.04,1772000.0,29.6169,29.6391,29.5948,29.5948,1772000.0
2011-11-14 15:20:00,40.03,40.13,40.03,40.1,1775600.0,29.5874,29.6613,29.5874,29.6391,1775600.0
2011-11-14 15:30:00,40.1,40.17,40.09,40.11,739100.0,29.6391,29.6909,29.6317,29.6465,739100.0
2011-11-14 15:40:00,40.12,40.24,40.11,40.21,1517900.0,29.6539,29.7426,29.6465,29.7204,1517900.0
2011-11-14 15:50:00,40.2,40.24,40.18,40.24,4070500.0,29.713,29.7426,29.6982,29.7426,4070500.0
2011-11-15 09:30:00,40.18,40.22,40.02,40.21,1484600.0,29.6982,29.7278,29.58,29.7204,1484600.0
2011-11-15 09:40:00,40.22,40.35,40.16,40.25,1233700.0,29.7278,29.8239,29.6835,29.75,1233700.0
2011-11-15 09:50:00,40.25,40.36,40.25,40.28,684400.0,29.75,29.8313,29.75,29.7722,684400.0
2011-11-15 10:00:00,40.29,40.32,40.19,40.24,854200.0,29.7795,29.8017,29.7056,29.7426,854200.0
2011-11-15 10:10:00,40.23,40.26,40.07,40.08,1443100.0,29.7352,29.7574,29.6169,29.6243,1443100.0
2011-11-15 10:20:00,40.07,40.23,40.06,40.22,584300.0,29.6169,29.7352,29.6095,29.7278,584300.0
2011-11-15 10:30:00,40.22,40.29,40.14,40.23,1089400.0,29.7278,29.7795,29.6687,29.7352,1089400.0
2011-11-15 10:40:00,40.23,40.31,40.17,40.19,1179000.0,29.7352,29.7943,29.6909,29.7056,1179000.0
2011-11-15 10:50:00,40.18,40.22,40.09,40.09,394900.0,29.6982,29.7278,29.6317,29.6317,394900.0
2011-11-15 11:00:00,40.09,40.15,40.06,40.12,364700.0,29.6317,29.6761,29.6095,29.6539,364700.0
2011-11-15 11:10:00,40.11,40.2,40.02,40.02,713400.0,29.6465,29.713,29.58,29.58,713400.0
2011-11-15 11:20:00,40.02,40.03,39.95,40.0,1031200.0,29.58,29.5874,29.5282,29.5652,1031200.0
2011-11-15 11:30:00,39.99,40.01,39.86,39.87,1060400.0,29.5578,29.5726,29.4617,29.4691,1060400.0
2011-11-15 11:40:00,39.87,39.97,39.87,39.96,521900.0,29.4691,29.543,29.4691,29.5356,521900.0
2011-11-15 11:50:00,39.95,40.1,39.95,40.08,977500.0,29.5282,29.6391,29.5282,29.6243,977500.0
2011-11-15 12:00:00,40.08,40.2,40.07,40.14,742500.0,29.6243,29.713,29.6169,29.6687,742500.0
2011-11-15 12:10:00,40.13,40.17,40.08,40.13,606800.0,29.6613,29.6909,29.6243,29.6613,606800.0
2011-11-15 12:20:00,40.13,40.27,40.13,40.25,531200.0,29.6613,29.7648,29.6613,29.75,531200.0
2011-11-15 12:30:00,40.26,40.4,40.24,40.34,985600.0,29.7574,29.8609,29.7426,29.8165,985600.0
2011-11-15 12:40:00,40.35,40.39,40.29,40.3,426800.0,29.8239,29.8535,29.7795,29.7869,426800.0
2011-11-15 12:50:00,40.31,40.4,40.29,40.4,434600.0,29.7943,29.8609,29.7795,29.8609,434600.0
2011-11-15 13:00:00,40.4,40.46,40.36,40.44,1210700.0,29.8609,29.9052,29.8313,29.8904,1210700.0
2011-11-15 13:10:00,40.44,40.47,40.37,40.4,1143600.0,29.8904,29.9126,29.8387,29.8609,1143600.0
2011-11-15 13:20:00,40.4,40.46,40.4,40.43,405100.0,29.8609,29.9052,29.8609,29.883,405100.0
2011-11-15 13:30:00,40.43,40.53,40.42,40.52,921400.0,29.883,29.9569,29.8756,29.9495,921400.0
2011-11-15 13:40:00,40.52,40.57,40.51,40.53,591700.0,29.9495,29.9865,29.9422,29.9569,591700.0
2011-11-15 13:50:00,40.53,40.56,40.51,40.53,469200.0,29.9569,29.9791,29.9422,29.9569,469200.0
2011-11-15 14:00:00,40.52,40.54,40.5,40.53,264800.0,29.9495,29.9643,29.9348,29.9569,264800.0
2011-11-15 14:10:00,40.53,40.6,40.51,40.51,1568200.0,29.9569,30.0087,29.9422,29.9422,1568200.0
2011-11-15 14:20:00,40.51,40.55,40.49,40.52,1223400.0,29.9422,29.9717,29.9274,29.9495,1223400.0
2011-11-15 14:30:00,40.52,40.55,40.51,40.53,455000.0,29.9495,29.9717,29.9422,29.9569,455000.0
2011-11-15 14:40:00,40.54,40.57,40.52,40.54,741300.0,29.9643,29.9865,29.9495,29.9643,741300.0
2011-11-15 14:50:00,40.54,40.61,40.54,40.57,488900.0,29.9643,30.0161,29.9643,29.9865,488900.0
2011-11-15 15:00:00,40.56,40.69,40.56,40.65,1159100.0,29.9791,30.0752,29.9791,30.0456,1159100.0
2011-11-15 15:10:00,40.65,40.67,40.59,40.59,457300.0,30.0456,30.0604,30.0013,30.0013,457300.0
2011-11-15 15:20:00,40.6,40.69,40.59,40.69,493700.0,30.0087,30.0752,30.0013,30.0752,493700.0
2011-11-15 15:30:00,40.69,40.7,40.57,40.61,920600.0,30.0752,30.0826,29.9865,30.0161,920600.0
2011-11-15 15:40:00,40.6,40.64,40.49,40.55,2947100.0,30.0087,30.0382,29.9274,29.9717,2947100.0
2011-11-15 15:50:00,40.55,40.56,40.35,40.44,6893100.0,29.9717,29.9791,29.8239,29.8904,6893100.0
2011-11-16 09:30:00,39.75,39.82,39.72,39.8,2020300.0,29.3804,29.4322,29.3582,29.4174,2020300.0
2011-11-16 09:40:00,39.8,39.87,39.75,39.79,1743100.0,29.4174,29.4691,29.3804,29.41,1743100.0
2011-11-16 09:50:00,39.79,39.9,39.79,39.83,1371700.0,29.41,29.4913,29.41,29.4395,1371700.0
2011-11-16 10:00:00,39.83,39.86,39.69,39.7,2108400.0,29.4395,29.4617,29.3361,29.3435,2108400.0
2011-11-16 10:10:00,39.7,39.82,39.67,39.78,1254800.0,29.3435,29.4322,29.3213,29.4026,1254800.0
2011-11-16 10:20:00,39.78,39.8,39.7,39.72,1141300.0,29.4026,29.4174,29.3435,29.3582,1141300.0
2011-11-16 10:30:00,39.72,39.81,39.69,39.8,968000.0,29.3582,29.4248,29.3361,29.4174,968000.0
2011-11-16 10:40:00,39.8,39.91,39.75,39.87,821900.0,29.4174,29.4987,29.3804,29.4691,821900.0
2011-11-16 10:50:00,39.87,40.0,39.87,39.98,897700.0,29.4691,29.5652,29.4691,29.5504,897700.0
2011-11-16 11:00:00,39.99,40.12,39.98,40.09,677600.0,29.5578,29.6539,29.5504,29.6317,677600.0
2011-11-16 11:10:00,40.09,40.09,39.98,40.02,1087800.0,29.6317,29.6317,29.5504,29.58,1087800.0
2011-11-16 11:20:00,40.01,40.1,40.01,40.02,1319100.0,29.5726,29.6391,29.5726,29.58,1319100.0
2011-11-16 11:30:00,40.02,40.08,39.94,39.96,647100.0,29.58,29.6243,29.5209,29.5356,647100.0
2011-11-16 11:40:00,39.95,39.96,39.88,39.9,871400.0,29.5282,29.5356,29.4765,29.4913,871400.0
2011-11-16 11:50:00,39.89,39.92,39.86,39.86,430400.0,29.4839,29.5061,29.4617,29.4617,430400.0
2011-11-16 12:00:00,39.86,39.9,39.83,39.85,1738100.0,29.4617,29.4913,29.4395,29.4543,1738100.0
2011-11-16 12:10:00,39.84,39.86,39.8,39.86,462000.0,29.4469,29.4617,29.4174,29.4617,462000.0
2011-11-16 12:20:00,39.85,39.89,39.84,39.87,419800.0,29.4543,29.4839,29.4469,29.4691,419800.0
2011-11-16 12:30:00,39.87,39.99,39.86,39.97,552400.0,29.4691,29.5578,29.4617,29.543,552400.0
2011-11-16 12:40:00,39.98,40.0,39.92,39.93,597900.0,29.5504,29.5652,29.5061,29.5135,597900.0
2011-11-16 12:50:00,39.92,39.95,39.88,39.95,588300.0,29.5061,29.5282,29.4765,29.5282,588300.0
2011-11-16 13:00:00,39.95,39.97,39.94,39.96,488800.0,29.5282,29.543,29.5209,29.5356,488800.0
2011-11-16 13:10:00,39.95,39.97,39.9,39.97,549800.0,29.5282,29.543,29.4913,29.543,549800.0
2011-11-16 13:20:00,39.96,40.07,39.96,40.06,700200.0,29.5356,29.6169,29.5356,29.6095,700200.0
2011-11-16 13:30:00,40.06,40.08,40.0,40.05,2120500.0,29.6095,29.6243,29.5652,29.6022,2120500.0
2011-11-16 13:40:00,40.05,40.17,40.05,40.14,1306200.0,29.6022,29.6909,29.6022,29.6687,1306200.0
2011-11-16 13:50:00,40.14,40.17,40.1,40.1,886600.0,29.6687,29.6909,29.6391,29.6391,886600.0
2011-11-16 14:00:00,40.1,40.12,40.04,40.05,613500.0,29.6391,29.6539,29.5948,29.6022,613500.0
2011-11-16 14:10:00,40.05,40.07,40.02,40.04,555700.0,29.6022,29.6169,29.58,29.5948,555700.0
2011-11-16 14:20:00,40.05,40.12,40.04,40.09,547200.0,29.6022,29.6539,29.5948,29.6317,547200.0
2011-11-16 14:30:00,40.08,40.11,40.04,40.11,688400.0,29.6243,29.6465,29.5948,29.6465,688400.0
2011-11-16 14:40:00,40.11,40.11,39.96,39.97,822600.0,29.6465,29.6465,29.5356,29.543,822600.0
2011-11-16 14:50:00,39.97,39.97,39.88,39.92,1863800.0,29.543,29.543,29.4765,29.5061,1863800.0
2011-11-16 15:00:00,39.92,39.97,39.89,39.96,686500.0,29.5061,29.543,29.4839,29.5356,686500.0
2011-11-16 15:10:00,39.96,39.97,39.75,39.77,1613900.0,29.5356,29.543,29.3804,29.3952,1613900.0
2011-11-16 15:20:00,39.77,39.79,39.67,39.67,2018700.0,29.3952,29.41,29.3213,29.3213,2018700.0
2011-11-16 15:30:00,39.67,39.68,39.47,39.66,2829300.0,29.3213,29.3287,29.1735,29.3139,2829300.0
2011-11-16 15:40:00,39.65,39.73,39.59,39.69,3519200.0,29.3065,29.3656,29.2622,29.3361,3519200.0
2011-11-16 15:50:00,39.69,39.69,39.39,39.45,11812500.0,29.3361,29.3361,29.1143,29.1587,11812500.0
2011-11-17 09:30:00,39.6,39.62,39.41,39.41,1760100.0,29.2695,29.2843,29.1291,29.1291,1760100.0
2011-11-17 09:40:00,39.41,39.45,39.25,39.3,1714000.0,29.1291,29.1587,29.0109,29.0478,1714000.0
2011-11-17 09:50:00,39.3,39.49,39.28,39.46,1237000.0,29.0478,29.1882,29.033,29.1661,1237000.0
2011-11-17 10:00:00,39.46,39.59,39.36,39.58,2137900.0,29.1661,29.2622,29.0922,29.2548,2137900.0
2011-11-17 10:10:00,39.58,39.58,39.45,39.5,1266600.0,29.2548,29.2548,29.1587,29.1956,1266600.0
2011-11-17 10:20:00,39.5,39.58,39.42,39.58,702100.0,29.1956,29.2548,29.1365,29.2548,702100.0
2011-11-17 10:30:00,39.58,39.7,39.46,39.65,1277300.0,29.2548,29.3435,29.1661,29.3065,1277300.0
2011-11-17 10:40:00,39.64,39.68,39.55,39.57,975400.0,29.2991,29.3287,29.2326,29.2474,975400.0
2011-11-17 10:50:00,39.58,39.63,39.54,39.55,579100.0,29.2548,29.2917,29.2252,29.2326,579100.0
2011-11-17 11:00:00,39.54,39.58,39.41,39.41,1442300.0,29.2252,29.2548,29.1291,29.1291,1442300.0
2011-11-17 11:10:00,39.41,39.46,39.39,39.45,528200.0,29.1291,29.1661,29.1143,29.1587,528200.0
2011-11-17 11:20:00,39.44,39.46,39.34,39.43,2464200.0,29.1513,29.1661,29.0774,29.1439,2464200.0
2011-11-17 11:30:00,39.43,39.49,39.42,39.44,877200.0,29.1439,29.1882,29.1365,29.1513,877200.0
2011-11-17 11:40:00,39.45,39.51,39.41,39.41,1082600.0,29.1587,29.203,29.1291,29.1291,1082600.0
2011-11-17 11:50:00,39.41,39.45,39.33,39.37,1301700.0,29.1291,29.1587,29.07,29.0995,1301700.0
2011-11-17 12:00:00,39.37,39.39,39.24,39.27,1186600.0,29.0995,29.1143,29.0035,29.0256,1186600.0
2011-11-17 12:10:00,39.27,39.28,39.14,39.2,1353400.0,29.0256,29.033,28.9295,28.9739,1353400.0
2011-11-17 12:20:00,39.2,39.22,39.08,39.09,1016900.0,28.9739,28.9887,28.8852,28.8926,1016900.0
2011-11-17 12:30:00,39.09,39.09,38.66,38.7,5129800.0,28.8926,28.8926,28.5748,28.6043,5129800.0
2011-11-17 12:40:00,38.69,38.81,38.54,38.76,3181200.0,28.5969,28.6856,28.4861,28.6487,3181200.0
2011-11-17 12:50:00,38.75,38.87,38.69,38.79,1415500.0,28.6413,28.73,28.5969,28.6709,1415500.0
2011-11-17 13:00:00,38.78,38.78,38.57,38.6,1685600.0,28.6635,28.6635,28.5082,28.5304,1685600.0
2011-11-17 13:10:00,38.6,38.81,38.57,38.79,1239000.0,28.5304,28.6856,28.5082,28.6709,1239000.0
2011-11-17 13:20:00,38.79,38.8,38.66,38.72,1298400.0,28.6709,28.6782,28.5748,28.6191,1298400.0
2011-11-17 13:30:00,38.72,38.75,38.6,38.68,1957000.0,28.6191,28.6413,28.5304,28.5895,1957000.0
2011-11-17 13:40:00,38.68,38.74,38.57,38.58,815300.0,28.5895,28.6339,28.5082,28.5156,815300.0
2011-11-17 13:50:00,38.58,38.68,38.42,38.67,1963900.0,28.5156,28.5895,28.3974,28.5822,1963900.0
2011-11-17 14:00:00,38.66,38.66,38.57,38.61,2243700.0,28.5748,28.5748,28.5082,28.5378,2243700.0
2011-11-17 14:10:00,38.61,38.62,38.48,38.5,2248600.0,28.5378,28.5452,28.4417,28.4565,2248600.0
2011-11-17 14:20:00,38.5,38.55,38.4,38.5,1764200.0,28.4565,28.4935,28.3826,28.4565,1764200.0
2011-11-17 14:30:00,38.5,38.53,38.38,38.4,2047400.0,28.4565,28.4787,28.3678,28.3826,2047400.0
2011-11-17 14:40:00,38.4,38.58,38.4,38.51,2971900.0,28.3826,28.5156,28.3826,28.4639,2971900.0
2011-11-17 14:50:00,38.51,38.55,38.45,38.48,1151500.0,28.4639,28.4935,28.4195,28.4417,1151500.0
2011-11-17 15:00:00,38.47,38.53,38.41,38.41,1998100.0,28.4343,28.4787,28.39,28.39,1998100.0
2011-11-17 15:10:00,38.42,38.43,38.32,38.34,3276100.0,28.3974,28.4048,28.3235,28.3382,3276100.0
2011-11-17 15:20:00,38.35,38.46,38.28,38.37,4769400.0,28.3456,28.4269,28.2939,28.3604,4769400.0
2011-11-17 15:30:00,38.38,38.41,38.23,38.23,2981000.0,28.3678,28.39,28.2569,28.2569,2981000.0
2011-11-17 15:40:00,38.24,38.35,38.18,38.31,6187400.0,28.2643,28.3456,28.22,28.3161,6187400.0
2011-11-17 15:50:00,38.3,38.4,38.24,38.38,13809100.0,28.3087,28.3826,28.2643,28.3678,13809100.0
2011-11-18 09:30:00,38.95,38.96,38.53,38.58,4409700.0,28.7891,28.7965,28.4787,28.5156,4409700.0
2011-11-18 09:40:00,38.57,38.63,38.39,38.46,2805000.0,28.5082,28.5526,28.3752,28.4269,2805000.0
2011-11-18 09:50:00,38.46,38.62,38.41,38.54,2353600.0,28.4269,28.5452,28.39,28.4861,2353600.0
2011-11-18 10:00:00,38.54,38.6,38.48,38.5,2057800.0,28.4861,28.5304,28.4417,28.4565,2057800.0
2011-11-18 10:10:00,38.5,38.6,38.43,38.47,1139600.0,28.4565,28.5304,28.4048,28.4343,1139600.0
2011-11-18 10:20:00,38.47,38.49,38.32,38.43,1569900.0,28.4343,28.4491,28.3235,28.4048,1569900.0
2011-11-18 10:30:00,38.43,38.59,38.41,38.58,956500.0,28.4048,28.523,28.39,28.5156,956500.0
2011-11-18 10:40:00,38.59,38.66,38.54,38.66,913700.0,28.523,28.5748,28.4861,28.5748,913700.0
2011-11-18 10:50:00,38.67,38.72,38.63,38.66,1863200.0,28.5822,28.6191,28.5526,28.5748,1863200.0
2011-11-18 11:00:00,38.66,38.71,38.57,38.57,1488800.0,28.5748,28.6117,28.5082,28.5082,1488800.0
2011-11-18 11:10:00,38.58,38.63,38.55,38.57,505800.0,28.5156,28.5526,28.4935,28.5082,505800.0
2011-11-18 11:20:00,38.57,38.68,38.57,38.65,1016400.0,28.5082,28.5895,28.5082,28.5674,1016400.0
2011-11-18 11:30:00,38.65,38.68,38.52,38.55,1351100.0,28.5674,28.5895,28.4713,28.4935,1351100.0
2011-11-18 11:40:00,38.55,38.62,38.48,38.49,794300.0,28.4935,28.5452,28.4417,28.4491,794300.0
2011-11-18 11:50:00,38.5,38.57,38.49,38.53,1125600.0,28.4565,28.5082,28.4491,28.4787,1125600.0
2011-11-18 12:00:00,38.53,38.53,38.35,38.46,1906900.0,28.4787,28.4787,28.3456,28.4269,1906900.0
2011-11-18 12:10:00,38.45,38.49,38.4,38.44,395300.0,28.4195,28.4491,28.3826,28.4122,395300.0
2011-11-18 12:20:00,38.43,38.49,38.33,38.48,881400.0,28.4048,28.4491,28.3309,28.4417,881400.0
2011-11-18 12:30:00,38.47,38.54,38.45,38.46,251600.0,28.4343,28.4861,28.4195,28.4269,251600.0
2011-11-18 12:40:00,38.46,38.53,38.43,38.51,491900.0,28.4269,28.4787,28.4048,28.4639,491900.0
2011-11-18 12:50:00,38.52,38.52,38.46,38.47,398300.0,28.4713,28.4713,28.4269,28.4343,398300.0
2011-11-18 13:00:00,38.47,38.55,38.46,38.54,509400.0,28.4343,28.4935,28.4269,28.4861,509400.0
2011-11-18 13:10:00,38.55,38.66,38.53,38.62,560900.0,28.4935,28.5748,28.4787,28.5452,560900.0
2011-11-18 13:20:00,38.62,38.64,38.58,38.62,351900.0,28.5452,28.56,28.5156,28.5452,351900.0
2011-11-18 13:30:00,38.62,38.7,38.62,38.7,541400.0,28.5452,28.6043,28.5452,28.6043,541400.0
2011-11-18 13:40:00,38.7,38.71,38.63,38.66,553000.0,28.6043,28.6117,28.5526,28.5748,553000.0
2011-11-18 13:50:00,38.66,38.7,38.6,38.61,393600.0,28.5748,28.6043,28.5304,28.5378,393600.0
2011-11-18 14:00:00,38.61,38.61,38.54,38.55,271200.0,28.5378,28.5378,28.4861,28.4935,271200.0
2011-11-18 14:10:00,38.55,38.74,38.54,38.65,1136100.0,28.4935,28.6339,28.4861,28.5674,1136100.0
2011-11-18 14:20:00,38.65,38.67,38.57,38.58,734700.0,28.5674,28.5822,28.5082,28.5156,734700.0
2011-11-18 14:30:00,38.59,38.65,38.57,38.59,758000.0,28.523,28.5674,28.5082,28.523,758000.0
2011-11-18 14:40:00,38.59,38.62,38.55,38.55,823000.0,28.523,28.5452,28.4935,28.4935,823000.0
2011-11-18 14:50:00,38.55,38.57,38.49,38.52,565100.0,28.4935,28.5082,28.4491,28.4713,565100.0
2011-11-18 15:00:00,38.52,38.56,38.47,38.55,534900.0,28.4713,28.5009,28.4343,28.4935,534900.0
2011-11-18 15:10:00,38.55,38.58,38.5,38.54,577500.0,28.4935,28.5156,28.4565,28.4861,577500.0
2011-11-18 15:20:00,38.54,38.57,38.51,38.52,777000.0,28.4861,28.5082,28.4639,28.4713,777000.0
2011-11-18 15:30:00,38.52,38.62,38.49,38.58,874800.0,28.4713,28.5452,28.4491,28.5156,874800.0
2011-11-18 15:40:00,38.58,38.63,38.51,38.58,1479600.0,28.5156,28.5526,28.4639,28.5156,1479600.0
2011-11-18 15:50:00,38.58,38.59,38.51,38.53,2898600.0,28.5156,28.523,28.4639,28.4787,2898600.0
2011-11-21 09:30:00,37.51,37.66,37.34,37.36,3384300.0,27.7248,27.8356,27.5991,27.6139,3384300.0
2011-11-21 09:40:00,37.35,37.36,37.24,37.3,2885200.0,27.6065,27.6139,27.5252,27.5695,2885200.0
2011-11-21 09:50:00,37.3,37.3,37.11,37.19,2651100.0,27.5695,27.5695,27.4291,27.4882,2651100.0
2011-11-21 10:00:00,37.19,37.25,37.11,37.16,1807500.0,27.4882,27.5326,27.4291,27.4661,1807500.0
2011-11-21 10:10:00,37.16,37.27,37.16,37.19,2274100.0,27.4661,27.5474,27.4661,27.4882,2274100.0
2011-11-21 10:20:00,37.2,37.31,37.14,37.21,1614000.0,27.4956,27.5769,27.4513,27.503,1614000.0
2011-11-21 10:30:00,37.21,37.24,37.1,37.17,1431600.0,27.503,27.5252,27.4217,27.4735,1431600.0
2011-11-21 10:40:00,37.18,37.19,37.06,37.06,736300.0,27.4809,27.4882,27.3922,27.3922,736300.0
2011-11-21 10:50:00,37.07,37.09,36.98,37.0,953000.0,27.3995,27.4143,27.333,27.3478,953000.0
2011-11-21 11:00:00,37.0,37.01,36.88,36.94,1336200.0,27.3478,27.3552,27.2591,27.3035,1336200.0
2011-11-21 11:10:00,36.94,37.11,36.93,37.11,1141000.0,27.3035,27.4291,27.2961,27.4291,1141000.0
2011-11-21 11:20:00,37.11,37.15,37.07,37.09,784800.0,27.4291,27.4587,27.3995,27.4143,784800.0
2011-11-21 11:30:00,37.09,37.11,36.92,36.93,1879700.0,27.4143,27.4291,27.2887,27.2961,1879700.0
2011-11-21 11:40:00,36.92,37.04,36.88,37.04,1161800.0,27.2887,27.3774,27.2591,27.3774,1161800.0
2011-11-21 11:50:00,37.03,37.08,37.0,37.06,1324700.0,27.37,27.4069,27.3478,27.3922,1324700.0
2011-11-21 12:00:00,37.05,37.11,37.01,37.02,840700.0,27.3848,27.4291,27.3552,27.3626,840700.0
2011-11-21 12:10:00,37.02,37.13,37.02,37.07,829300.0,27.3626,27.4439,27.3626,27.3995,829300.0
2011-11-21 12:20:00,37.07,37.09,37.02,37.04,322400.0,27.3995,27.4143,27.3626,27.3774,322400.0
2011-11-21 12:30:00,37.03,37.1,37.0,37.09,715000.0,27.37,27.4217,27.3478,27.4143,715000.0
2011-11-21 12:40:00,37.1,37.14,37.07,37.13,381800.0,27.4217,27.4513,27.3995,27.4439,381800.0
2011-11-21 12:50:00,37.12,37.15,37.07,37.09,274200.0,27.4365,27.4587,27.3995,27.4143,274200.0
2011-11-21 13:00:00,37.08,37.18,37.07,37.15,599100.0,27.4069,27.4809,27.3995,27.4587,599100.0
2011-11-21 13:10:00,37.16,37.19,37.12,37.17,418900.0,27.4661,27.4882,27.4365,27.4735,418900.0
2011-11-21 13:20:00,37.18,37.2,37.13,37.14,280500.0,27.4809,27.4956,27.4439,27.4513,280500.0
2011-11-21 13:30:00,37.14,37.15,37.08,37.1,364000.0,27.4513,27.4587,27.4069,27.4217,364000.0
2011-11-21 13:40:00,37.09,37.12,37.05,37.05,547800.0,27.4143,27.4365,27.3848,27.3848,547800.0
2011-11-21 13:50:00,37.05,37.09,36.98,36.99,291800.0,27.3848,27.4143,27.333,27.3404,291800.0
2011-11-21 14:00:00,36.98,37.06,36.97,37.06,390700.0,27.333,27.3922,27.3256,27.3922,390700.0
2011-11-21 14:10:00,37.06,37.28,37.05,37.21,991900.0,27.3922,27.5548,27.3848,27.503,991900.0
2011-11-21 14:20:00,37.21,37.25,37.18,37.22,650700.0,27.503,27.5326,27.4809,27.5104,650700.0
2011-11-21 14:30:00,37.22,37.33,37.21,37.27,860000.0,27.5104,27.5917,27.503,27.5474,860000.0
2011-11-21 14:40:00,37.27,37.42,37.27,37.34,1286000.0,27.5474,27.6582,27.5474,27.5991,1286000.0
2011-11-21 14:50:00,37.35,37.36,37.25,37.25,1020200.0,27.6065,27.6139,27.5326,27.5326,1020200.0
2011-11-21 15:00:00,37.25,37.28,37.14,37.17,1716900.0,27.5326,27.5548,27.4513,27.4735,1716900.0
2011-11-21 15:10:00,37.18,37.31,37.16,37.3,851000.0,27.4809,27.5769,27.4661,27.5695,851000.0
2011-11-21 15:20:00,37.3,37.44,37.28,37.38,924300.0,27.5695,27.673,27.5548,27.6287,924300.0
2011-11-21 15:30:00,37.39,37.45,37.35,37.43,649100.0,27.6361,27.6804,27.6065,27.6656,649100.0
2011-11-21 15:40:00,37.43,37.46,37.34,37.45,1590100.0,27.6656,27.6878,27.5991,27.6804,1590100.0
2011-11-21 15:50:00,37.45,37.45,37.25,37.3,9286900.0,27.6804,27.6804,27.5326,27.5695,9286900.0
2011-11-22 09:30:00,37.46,37.55,37.29,37.55,3108300.0,27.6878,27.7543,27.5622,27.7543,3108300.0
2011-11-22 09:40:00,37.55,37.66,37.54,37.65,1892900.0,27.7543,27.8356,27.7469,27.8282,1892900.0
2011-11-22 09:50:00,37.64,37.65,37.47,37.49,1407200.0,27.8209,27.8282,27.6952,27.71,1407200.0
2011-11-22 10:00:00,37.49,37.55,37.38,37.43,1518400.0,27.71,27.7543,27.6287,27.6656,1518400.0
2011-11-22 10:10:00,37.42,37.49,37.36,37.45,1081700.0,27.6582,27.71,27.6139,27.6804,1081700.0
2011-11-22 10:20:00,37.45,37.54,37.43,37.53,720700.0,27.6804,27.7469,27.6656,27.7395,720700.0
2011-11-22 10:30:00,37.53,37.56,37.39,37.44,939900.0,27.7395,27.7617,27.6361,27.673,939900.0
2011-11-22 10:40:00,37.43,37.46,37.21,37.24,919400.0,27.6656,27.6878,27.503,27.5252,919400.0
2011-11-22 10:50:00,37.24,37.25,37.12,37.18,1496900.0,27.5252,27.5326,27.4365,27.4809,1496900.0
2011-11-22 11:00:00,37.17,37.23,37.14,37.19,1417300.0,27.4735,27.5178,27.4513,27.4882,1417300.0
2011-11-22 11:10:00,37.19,37.25,37.12,37.2,1644400.0,27.4882,27.5326,27.4365,27.4956,1644400.0
2011-11-22 11:20:00,37.2,37.21,37.08,37.13,1049300.0,27.4956,27.503,27.4069,27.4439,1049300.0
2011-11-22 11:30:00,37.14,37.15,37.02,37.04,1884800.0,27.4513,27.4587,27.3626,27.3774,1884800.0
2011-11-22 11:40:00,37.05,37.12,36.99,37.1,798700.0,27.3848,27.4365,27.3404,27.4217,798700.0
2011-11-22 11:50:00,37.11,37.2,37.09,37.17,568800.0,27.4291,27.4956,27.4143,27.4735,568800.0
2011-11-22 12:00:00,37.17,37.52,37.17,37.47,2879000.0,27.4735,27.7322,27.4735,27.6952,2879000.0
2011-11-22 12:10:00,37.48,37.5,37.41,37.44,975200.0,27.7026,27.7174,27.6509,27.673,975200.0
2011-11-22 12:20:00,37.45,37.47,37.3,37.33,942100.0,27.6804,27.6952,27.5695,27.5917,942100.0
2011-11-22 12:30:00,37.33,37.41,37.3,37.35,925500.0,27.5917,27.6509,27.5695,27.6065,925500.0
2011-11-22 12:40:00,37.35,37.38,37.33,37.35,651100.0,27.6065,27.6287,27.5917,27.6065,651100.0
2011-11-22 12:50:00,37.36,37.51,37.36,37.51,469800.0,27.6139,27.7248,27.6139,27.7248,469800.0
2011-11-22 13:00:00,37.51,37.56,37.44,37.45,517200.0,27.7248,27.7617,27.673,27.6804,517200.0
2011-11-22 13:10:00,37.45,37.62,37.43,37.61,420500.0,27.6804,27.8061,27.6656,27.7987,420500.0
2011-11-22 13:20:00,37.62,37.66,37.54,37.54,681000.0,27.8061,27.8356,27.7469,27.7469,681000.0
2011-11-22 13:30:00,37.54,37.63,37.54,37.63,300900.0,27.7469,27.8135,27.7469,27.8135,300900.0
2011-11-22 13:40:00,37.63,37.63,37.53,37.58,580100.0,27.8135,27.8135,27.7395,27.7765,580100.0
2011-11-22 13:50:00,37.57,37.57,37.43,37.45,340300.0,27.7691,27.7691,27.6656,27.6804,340300.0
2011-11-22 14:00:00,37.45,37.48,37.42,37.44,329400.0,27.6804,27.7026,27.6582,27.673,329400.0
2011-11-22 14:10:00,37.44,37.54,37.44,37.5,399800.0,27.673,27.7469,27.673,27.7174,399800.0
2011-11-22 14:20:00,37.49,37.5,37.36,37.37,1162200.0,27.71,27.7174,27.6139,27.6213,1162200.0
2011-11-22 14:30:00,37.38,37.38,37.29,37.33,598300.0,27.6287,27.6287,27.5622,27.5917,598300.0
2011-11-22 14:40:00,37.33,37.46,37.32,37.4,1307000.0,27.5917,27.6878,27.5843,27.6435,1307000.0
2011-11-22 14:50:00,37.4,37.41,37.34,37.4,1277000.0,27.6435,27.6509,27.5991,27.6435,1277000.0
2011-11-22 15:00:00,37.4,37.43,37.35,37.36,1451600.0,27.6435,27.6656,27.6065,27.6139,1451600.0
2011-11-22 15:10:00,37.37,37.43,37.34,37.4,547900.0,27.6213,27.6656,27.5991,27.6435,547900.0
2011-11-22 15:20:00,37.41,37.49,37.37,37.42,700900.0,27.6509,27.71,27.6213,27.6582,700900.0
2011-11-22 15:30:00,37.43,37.48,37.37,37.4,715200.0,27.6656,27.7026,27.6213,27.6435,715200.0
2011-11-22 15:40:00,37.37,37.47,37.37,37.46,1035500.0,27.6213,27.6952,27.6213,27.6878,1035500.0
2011-11-22 15:50:00,37.46,37.51,37.41,37.43,2853900.0,27.6878,27.7248,27.6509,27.6656,2853900.0
2011-11-23 09:30:00,36.79,36.82,36.7,36.75,2263800.0,27.1926,27.2148,27.1261,27.163,2263800.0
2011-11-23 09:40:00,36.75,36.78,36.65,36.76,2544700.0,27.163,27.1852,27.0891,27.1704,2544700.0
2011-11-23 09:50:00,36.76,36.78,36.61,36.61,2274800.0,27.1704,27.1852,27.0595,27.0595,2274800.0
2011-11-23 10:00:00,36.62,36.63,36.55,36.6,2584900.0,27.0669,27.0743,27.0152,27.0522,2584900.0
2011-11-23 10:10:00,36.6,36.6,36.41,36.43,1928100.0,27.0522,27.0522,26.9117,26.9265,1928100.0
2011-11-23 10:20:00,36.43,36.49,36.41,36.45,1225500.0,26.9265,26.9709,26.9117,26.9413,1225500.0
2011-11-23 10:30:00,36.45,36.55,36.37,36.53,1763700.0,26.9413,27.0152,26.8822,27.0004,1763700.0
2011-11-23 10:40:00,36.53,36.54,36.43,36.46,984500.0,27.0004,27.0078,26.9265,26.9487,984500.0
2011-11-23 10:50:00,36.45,36.55,36.45,36.5,776600.0,26.9413,27.0152,26.9413,26.9782,776600.0
2011-11-23 11:00:00,36.5,36.55,36.37,36.38,1308700.0,26.9782,27.0152,26.8822,26.8895,1308700.0
2011-11-23 11:10:00,36.38,36.4,36.28,36.35,2450500.0,26.8895,26.9043,26.8156,26.8674,2450500.0
2011-11-23 11:20:00,36.35,36.42,36.31,36.33,1470700.0,26.8674,26.9191,26.8378,26.8526,1470700.0
2011-11-23 11:30:00,36.33,36.41,36.28,36.4,1270000.0,26.8526,26.9117,26.8156,26.9043,1270000.0
2011-11-23 11:40:00,36.39,36.41,36.32,36.39,924700.0,26.8969,26.9117,26.8452,26.8969,924700.0
2011-11-23 11:50:00,36.39,36.45,36.38,36.39,521900.0,26.8969,26.9413,26.8895,26.8969,521900.0
2011-11-23 12:00:00,36.39,36.49,36.39,36.48,694100.0,26.8969,26.9709,26.8969,26.9635,694100.0
2011-11-23 12:10:00,36.47,36.49,36.41,36.44,481800.0,26.9561,26.9709,26.9117,26.9339,481800.0
2011-11-23 12:20:00,36.44,36.51,36.41,36.41,371100.0,26.9339,26.9856,26.9117,26.9117,371100.0
2011-11-23 12:30:00,36.41,36.42,36.36,36.39,552300.0,26.9117,26.9191,26.8748,26.8969,552300.0
2011-11-23 12:40:00,36.38,36.49,36.37,36.47,552200.0,26.8895,26.9709,26.8822,26.9561,552200.0
2011-11-23 12:50:00,36.46,36.58,36.46,36.54,989700.0,26.9487,27.0374,26.9487,27.0078,989700.0
2011-11-23 13:00:00,36.53,36.56,36.5,36.55,622600.0,27.0004,27.0226,26.9782,27.0152,622600.0
2011-11-23 13:10:00,36.54,36.54,36.43,36.45,729500.0,27.0078,27.0078,26.9265,26.9413,729500.0
2011-11-23 13:20:00,36.46,36.52,36.41,36.51,858100.0,26.9487,26.993,26.9117,26.9856,858100.0
2011-11-23 13:30:00,36.51,36.53,36.43,36.45,367800.0,26.9856,27.0004,26.9265,26.9413,367800.0
2011-11-23 13:40:00,36.44,36.45,36.36,36.4,551000.0,26.9339,26.9413,26.8748,26.9043,551000.0
2011-11-23 13:50:00,36.4,36.44,36.33,36.34,723200.0,26.9043,26.9339,26.8526,26.86,723200.0
2011-11-23 14:00:00,36.34,36.38,36.3,36.36,715700.0,26.86,26.8895,26.8304,26.8748,715700.0
2011-11-23 14:10:00,36.36,36.36,36.24,36.28,1337100.0,26.8748,26.8748,26.7861,26.8156,1337100.0
2011-11-23 14:20:00,36.28,36.3,36.23,36.26,967500.0,26.8156,26.8304,26.7787,26.8009,967500.0
2011-11-23 14:30:00,36.26,36.33,36.25,36.31,2506500.0,26.8009,26.8526,26.7935,26.8378,2506500.0
2011-11-23 14:40:00,36.3,36.34,36.26,36.33,674600.0,26.8304,26.86,26.8009,26.8526,674600.0
2011-11-23 14:50:00,36.32,36.36,36.3,36.31,968000.0,26.8452,26.8748,26.8304,26.8378,968000.0
2011-11-23 15:00:00,36.31,36.4,36.26,36.35,1521800.0,26.8378,26.9043,26.8009,26.8674,1521800.0
2011-11-23 15:10:00,36.36,36.44,36.34,36.37,755300.0,26.8748,26.9339,26.86,26.8822,755300.0
2011-11-23 15:20:00,36.38,36.42,36.32,36.33,2443000.0,26.8895,26.9191,26.8452,26.8526,2443000.0
2011-11-23 15:30:00,36.34,36.39,36.31,36.35,2467700.0,26.86,26.8969,26.8378,26.8674,2467700.0
2011-11-23 15:40:00,36.35,36.5,36.34,36.43,2161200.0,26.8674,26.9782,26.86,26.9265,2161200.0
2011-11-23 15:50:00,36.43,36.46,36.22,36.24,8725400.0,26.9265,26.9487,26.7713,26.7861,8725400.0
2011-11-25 09:30:00,36.24,36.53,36.2,36.45,2098500.0,26.7861,27.0004,26.7565,26.9413,2098500.0
2011-11-25 09:40:00,36.45,36.6,36.41,36.41,1658100.0,26.9413,27.0522,26.9117,26.9117,1658100.0
2011-11-25 09:50:00,36.4,36.54,36.4,36.43,1793400.0,26.9043,27.0078,26.9043,26.9265,1793400.0
2011-11-25 10:00:00,36.44,36.66,36.42,36.65,2000100.0,26.9339,27.0965,26.9191,27.0891,2000100.0
2011-11-25 10:10:00,36.65,36.68,36.6,36.68,1806500.0,27.0891,27.1113,27.0522,27.1113,1806500.0
2011-11-25 10:20:00,36.68,36.69,36.56,36.6,1454800.0,27.1113,27.1187,27.0226,27.0522,1454800.0
2011-11-25 10:30:00,36.59,36.69,36.58,36.67,1238900.0,27.0448,27.1187,27.0374,27.1039,1238900.0
2011-11-25 10:40:00,36.66,36.73,36.64,36.67,1151700.0,27.0965,27.1482,27.0817,27.1039,1151700.0
2011-11-25 10:50:00,36.68,36.71,36.58,36.58,1219100.0,27.1113,27.1335,27.0374,27.0374,1219100.0
2011-11-25 11:00:00,36.59,36.6,36.51,36.57,1061400.0,27.0448,27.0522,26.9856,27.03,1061400.0
2011-11-25 11:10:00,36.57,36.64,36.52,36.58,926100.0,27.03,27.0817,26.993,27.0374,926100.0
2011-11-25 11:20:00,36.58,36.59,36.49,36.5,766000.0,27.0374,27.0448,26.9709,26.9782,766000.0
2011-11-25 11:30:00,36.49,36.51,36.41,36.41,1204000.0,26.9709,26.9856,26.9117,26.9117,1204000.0
2011-11-25 11:40:00,36.42,36.45,36.28,36.31,1250400.0,26.9191,26.9413,26.8156,26.8378,1250400.0
2011-11-25 11:50:00,36.32,36.33,36.22,36.26,629600.0,26.8452,26.8526,26.7713,26.8009,629600.0
2011-11-25 12:00:00,36.26,36.28,36.2,36.21,519100.0,26.8009,26.8156,26.7565,26.7639,519100.0
2011-11-25 12:10:00,36.22,36.24,36.17,36.19,914000.0,26.7713,26.7861,26.7343,26.7491,914000.0
2011-11-25 12:20:00,36.18,36.28,36.14,36.27,507000.0,26.7417,26.8156,26.7122,26.8082,507000.0
2011-11-25 12:30:00,36.28,36.29,36.18,36.19,594800.0,26.8156,26.823,26.7417,26.7491,594800.0
2011-11-25 12:40:00,36.19,36.22,36.14,36.21,1016200.0,26.7491,26.7713,26.7122,26.7639,1016200.0
2011-11-25 12:50:00,36.2,36.26,36.13,36.15,3769500.0,26.7565,26.8009,26.7048,26.7195,3769500.0
2011-11-28 09:30:00,37.73,37.77,37.57,37.69,2268300.0,27.8874,27.9169,27.7691,27.8578,2268300.0
2011-11-28 09:40:00,37.69,37.73,37.61,37.62,1530400.0,27.8578,27.8874,27.7987,27.8061,1530400.0
2011-11-28 09:50:00,37.62,37.74,37.61,37.7,1613900.0,27.8061,27.8948,27.7987,27.8652,1613900.0
2011-11-28 10:00:00,37.69,37.71,37.61,37.67,933700.0,27.8578,27.8726,27.7987,27.843,933700.0
2011-11-28 10:10:00,37.66,37.74,37.64,37.73,838600.0,27.8356,27.8948,27.8209,27.8874,838600.0
2011-11-28 10:20:00,37.73,37.74,37.67,37.68,883900.0,27.8874,27.8948,27.843,27.8504,883900.0
2011-11-28 10:30:00,37.68,37.86,37.68,37.77,3582700.0,27.8504,27.9835,27.8504,27.9169,3582700.0
2011-11-28 10:40:00,37.77,37.79,37.72,37.73,1032100.0,27.9169,27.9317,27.88,27.8874,1032100.0
2011-11-28 10:50:00,37.74,37.76,37.68,37.71,1376100.0,27.8948,27.9095,27.8504,27.8726,1376100.0
2011-11-28 11:00:00,37.72,37.77,37.68,37.71,1502700.0,27.88,27.9169,27.8504,27.8726,1502700.0
2011-11-28 11:10:00,37.71,37.78,37.7,37.77,1662800.0,27.8726,27.9243,27.8652,27.9169,1662800.0
2011-11-28 11:20:00,37.77,37.81,37.73,37.81,1528300.0,27.9169,27.9465,27.8874,27.9465,1528300.0
2011-11-28 11:30:00,37.81,37.86,37.77,37.79,1962500.0,27.9465,27.9835,27.9169,27.9317,1962500.0
2011-11-28 11:40:00,37.79,37.81,37.76,37.78,617700.0,27.9317,27.9465,27.9095,27.9243,617700.0
2011-11-28 11:50:00,37.79,37.8,37.73,37.75,396800.0,27.9317,27.9391,27.8874,27.9022,396800.0
2011-11-28 12:00:00,37.75,37.78,37.73,37.73,502000.0,27.9022,27.9243,27.8874,27.8874,502000.0
2011-11-28 12:10:00,37.73,37.79,37.73,37.76,539100.0,27.8874,27.9317,27.8874,27.9095,539100.0
2011-11-28 12:20:00,37.76,37.78,37.7,37.7,684800.0,27.9095,27.9243,27.8652,27.8652,684800.0
2011-11-28 12:30:00,37.7,37.71,37.63,37.68,1676100.0,27.8652,27.8726,27.8135,27.8504,1676100.0
2011-11-28 12:40:00,37.68,37.69,37.66,37.67,554900.0,27.8504,27.8578,27.8356,27.843,554900.0
2011-11-28 12:50:00,37.67,37.68,37.64,37.67,713800.0,27.843,27.8504,27.8209,27.843,713800.0
2011-11-28 13:00:00,37.67,37.7,37.64,37.7,741400.0,27.843,27.8652,27.8209,27.8652,741400.0
2011-11-28 13:10:00,37.69,37.74,37.67,37.74,557700.0,27.8578,27.8948,27.843,27.8948,557700.0
2011-11-28 13:20:00,37.74,37.82,37.74,37.81,1075000.0,27.8948,27.9539,27.8948,27.9465,1075000.0
2011-11-28 13:30:00,37.8,37.84,37.77,37.78,894000.0,27.9391,27.9687,27.9169,27.9243,894000.0
2011-11-28 13:40:00,37.78,37.82,37.77,37.77,453000.0,27.9243,27.9539,27.9169,27.9169,453000.0
2011-11-28 13:50:00,37.78,37.79,37.66,37.68,1104500.0,27.9243,27.9317,27.8356,27.8504,1104500.0
2011-11-28 14:00:00,37.68,37.77,37.67,37.75,529500.0,27.8504,27.9169,27.843,27.9022,529500.0
2011-11-28 14:10:00,37.75,37.8,37.75,37.78,954200.0,27.9022,27.9391,27.9022,27.9243,954200.0
2011-11-28 14:20:00,37.77,37.81,37.7,37.72,803400.0,27.9169,27.9465,27.8652,27.88,803400.0
2011-11-28 14:30:00,37.72,37.73,37.68,37.7,896200.0,27.88,27.8874,27.8504,27.8652,896200.0
2011-11-28 14:40:00,37.7,37.73,37.69,37.7,824100.0,27.8652,27.8874,27.8578,27.8652,824100.0
2011-11-28 14:50:00,37.7,37.7,37.58,37.63,867900.0,27.8652,27.8652,27.7765,27.8135,867900.0
2011-11-28 15:00:00,37.63,37.68,37.51,37.53,752700.0,27.8135,27.8504,27.7248,27.7395,752700.0
2011-11-28 15:10:00,37.53,37.58,37.46,37.52,695400.0,27.7395,27.7765,27.6878,27.7322,695400.0
2011-11-28 15:20:00,37.53,37.59,37.47,37.52,702500.0,27.7395,27.7839,27.6952,27.7322,702500.0
2011-11-28 15:30:00,37.51,37.65,37.5,37.61,2066300.0,27.7248,27.8282,27.7174,27.7987,2066300.0
2011-11-28 15:40:00,37.6,37.63,37.52,37.54,2577300.0,27.7913,27.8135,27.7322,27.7469,2577300.0
2011-11-28 15:50:00,37.55,37.85,37.53,37.82,13641000.0,27.7543,27.9761,27.7395,27.9539,13641000.0
2011-11-29 09:30:00,37.72,37.75,37.64,37.73,1585400.0,27.88,27.9022,27.8209,27.8874,1585400.0
2011-11-29 09:40:00,37.73,37.84,37.72,37.84,1649800.0,27.8874,27.9687,27.88,27.9687,1649800.0
2011-11-29 09:50:00,37.84,37.97,37.83,37.94,3181100.0,27.9687,28.0648,27.9613,28.0426,3181100.0
2011-11-29 10:00:00,37.94,38.08,37.92,37.99,6908500.0,28.0426,28.1461,28.0278,28.0795,6908500.0
2011-11-29 10:10:00,38.0,38.18,37.99,38.14,1752500.0,28.0869,28.22,28.0795,28.1904,1752500.0
2011-11-29 10:20:00,38.15,38.22,38.12,38.12,1928800.0,28.1978,28.2495,28.1756,28.1756,1928800.0
2011-11-29 10:30:00,38.12,38.13,38.03,38.07,1051500.0,28.1756,28.183,28.1091,28.1387,1051500.0
2011-11-29 10:40:00,38.07,38.12,37.97,37.99,1292600.0,28.1387,28.1756,28.0648,28.0795,1292600.0
2011-11-29 10:50:00,37.99,38.05,37.91,37.96,1082900.0,28.0795,28.1239,28.0204,28.0574,1082900.0
2011-11-29 11:00:00,37.95,37.99,37.8,37.85,921800.0,28.05,28.0795,27.9391,27.9761,921800.0
2011-11-29 11:10:00,37.85,37.98,37.85,37.96,794700.0,27.9761,28.0722,27.9761,28.0574,794700.0
2011-11-29 11:20:00,37.96,38.03,37.91,38.01,934700.0,28.0574,28.1091,28.0204,28.0943,934700.0
2011-11-29 11:30:00,38.01,38.1,38.0,38.05,2231600.0,28.0943,28.1609,28.0869,28.1239,2231600.0
2011-11-29 11:40:00,38.06,38.06,37.96,37.98,2072900.0,28.1313,28.1313,28.0574,28.0722,2072900.0
2011-11-29 11:50:00,37.98,38.01,37.87,37.91,882500.0,28.0722,28.0943,27.9909,28.0204,882500.0
2011-11-29 12:00:00,37.9,38.01,37.89,38.0,661000.0,28.013,28.0943,28.0056,28.0869,661000.0
2011-11-29 12:10:00,38.0,38.01,37.96,37.98,613100.0,28.0869,28.0943,28.0574,28.0722,613100.0
2011-11-29 12:20:00,37.98,37.99,37.93,37.97,335000.0,28.0722,28.0795,28.0352,28.0648,335000.0
2011-11-29 12:30:00,37.97,37.99,37.94,37.95,1343700.0,28.0648,28.0795,28.0426,28.05,1343700.0
2011-11-29 12:40:00,37.95,37.98,37.84,37.91,1060700.0,28.05,28.0722,27.9687,28.0204,1060700.0
2011-11-29 12:50:00,37.92,37.94,37.88,37.92,437000.0,28.0278,28.0426,27.9982,28.0278,437000.0
2011-11-29 13:00:00,37.92,37.92,37.8,37.82,449100.0,28.0278,28.0278,27.9391,27.9539,449100.0
2011-11-29 13:10:00,37.82,37.89,37.81,37.85,340700.0,27.9539,28.0056,27.9465,27.9761,340700.0
2011-11-29 13:20:00,37.84,37.92,37.84,37.88,392200.0,27.9687,28.0278,27.9687,27.9982,392200.0
2011-11-29 13:30:00,37.88,37.88,37.76,37.87,608000.0,27.9982,27.9982,27.9095,27.9909,608000.0
2011-11-29 13:40:00,37.86,37.87,37.78,37.79,306400.0,27.9835,27.9909,27.9243,27.9317,306400.0
2011-11-29 13:50:00,37.78,37.8,37.66,37.68,1099900.0,27.9243,27.9391,27.8356,27.8504,1099900.0
2011-11-29 14:00:00,37.68,37.73,37.63,37.68,474400.0,27.8504,27.8874,27.8135,27.8504,474400.0
2011-11-29 14:10:00,37.68,37.76,37.66,37.76,872000.0,27.8504,27.9095,27.8356,27.9095,872000.0
2011-11-29 14:20:00,37.75,37.78,37.73,37.77,438300.0,27.9022,27.9243,27.8874,27.9169,438300.0
2011-11-29 14:30:00,37.77,37.84,37.76,37.76,694600.0,27.9169,27.9687,27.9095,27.9095,694600.0
2011-11-29 14:40:00,37.76,37.81,37.74,37.74,383700.0,27.9095,27.9465,27.8948,27.8948,383700.0
2011-11-29 14:50:00,37.73,37.77,37.7,37.73,380400.0,27.8874,27.9169,27.8652,27.8874,380400.0
2011-11-29 15:00:00,37.73,37.76,37.69,37.7,445200.0,27.8874,27.9095,27.8578,27.8652,445200.0
2011-11-29 15:10:00,37.69,37.85,37.69,37.81,628000.0,27.8578,27.9761,27.8578,27.9465,628000.0
2011-11-29 15:20:00,37.81,37.83,37.76,37.76,516200.0,27.9465,27.9613,27.9095,27.9095,516200.0
2011-11-29 15:30:00,37.77,37.84,37.72,37.73,786100.0,27.9169,27.9687,27.88,27.8874,786100.0
2011-11-29 15:40:00,37.73,37.77,37.7,37.73,1390900.0,27.8874,27.9169,27.8652,27.8874,1390900.0
2011-11-29 15:50:00,37.73,37.74,37.62,37.65,4704300.0,27.8874,27.8948,27.8061,27.8282,4704300.0
2011-11-30 09:30:00,39.5,39.52,39.3,39.34,5709000.0,29.1956,29.2104,29.0478,29.0774,5709000.0
2011-11-30 09:40:00,39.34,39.53,39.34,39.49,3333300.0,29.0774,29.2178,29.0774,29.1882,3333300.0
2011-11-30 09:50:00,39.49,39.59,39.44,39.54,2952200.0,29.1882,29.2622,29.1513,29.2252,2952200.0
2011-11-30 10:00:00,39.55,39.7,39.55,39.61,3311200.0,29.2326,29.3435,29.2326,29.2769,3311200.0
2011-11-30 10:10:00,39.6,39.65,39.53,39.59,2163800.0,29.2695,29.3065,29.2178,29.2622,2163800.0
2011-11-30 10:20:00,39.6,39.69,39.58,39.68,1831700.0,29.2695,29.3361,29.2548,29.3287,1831700.0
2011-11-30 10:30:00,39.67,39.81,39.65,39.81,1968600.0,29.3213,29.4248,29.3065,29.4248,1968600.0
2011-11-30 10:40:00,39.81,39.83,39.73,39.76,2724300.0,29.4248,29.4395,29.3656,29.3878,2724300.0
2011-11-30 10:50:00,39.75,39.85,39.72,39.85,1630800.0,29.3804,29.4543,29.3582,29.4543,1630800.0
2011-11-30 11:00:00,39.84,39.85,39.75,39.76,2192000.0,29.4469,29.4543,29.3804,29.3878,2192000.0
2011-11-30 11:10:00,39.76,39.78,39.71,39.76,1877500.0,29.3878,29.4026,29.3509,29.3878,1877500.0
2011-11-30 11:20:00,39.76,39.76,39.65,39.66,1307200.0,29.3878,29.3878,29.3065,29.3139,1307200.0
2011-11-30 11:30:00,39.65,39.75,39.63,39.74,978300.0,29.3065,29.3804,29.2917,29.373,978300.0
2011-11-30 11:40:00,39.75,39.79,39.7,39.77,1254100.0,29.3804,29.41,29.3435,29.3952,1254100.0
2011-11-30 11:50:00,39.78,39.79,39.66,39.71,879800.0,29.4026,29.41,29.3139,29.3509,879800.0
2011-11-30 12:00:00,39.72,39.72,39.65,39.68,499500.0,29.3582,29.3582,29.3065,29.3287,499500.0
2011-11-30 12:10:00,39.68,39.72,39.66,39.69,958500.0,29.3287,29.3582,29.3139,29.3361,958500.0
2011-11-30 12:20:00,39.68,39.72,39.66,39.7,718700.0,29.3287,29.3582,29.3139,29.3435,718700.0
2011-11-30 12:30:00,39.69,39.73,39.67,39.68,571300.0,29.3361,29.3656,29.3213,29.3287,571300.0
2011-11-30 12:40:00,39.68,39.71,39.66,39.7,834000.0,29.3287,29.3509,29.3139,29.3435,834000.0
2011-11-30 12:50:00,39.69,39.72,39.66,39.68,1070800.0,29.3361,29.3582,29.3139,29.3287,1070800.0
2011-11-30 13:00:00,39.67,39.72,39.67,39.7,662600.0,29.3213,29.3582,29.3213,29.3435,662600.0
2011-11-30 13:10:00,39.7,39.73,39.64,39.65,1036500.0,29.3435,29.3656,29.2991,29.3065,1036500.0
2011-11-30 13:20:00,39.65,39.66,39.59,39.61,820900.0,29.3065,29.3139,29.2622,29.2769,820900.0
2011-11-30 13:30:00,39.61,39.68,39.6,39.64,595100.0,29.2769,29.3287,29.2695,29.2991,595100.0
2011-11-30 13:40:00,39.65,39.66,39.62,39.63,450600.0,29.3065,29.3139,29.2843,29.2917,450600.0
2011-11-30 13:50:00,39.63,39.63,39.56,39.58,809700.0,29.2917,29.2917,29.24,29.2548,809700.0
2011-11-30 14:00:00,39.58,39.64,39.56,39.57,814000.0,29.2548,29.2991,29.24,29.2474,814000.0
2011-11-30 14:10:00,39.57,39.62,39.56,39.6,792800.0,29.2474,29.2843,29.24,29.2695,792800.0
2011-11-30 14:20:00,39.61,39.67,39.59,39.65,866300.0,29.2769,29.3213,29.2622,29.3065,866300.0
2011-11-30 14:30:00,39.65,39.67,39.62,39.64,698900.0,29.3065,29.3213,29.2843,29.2991,698900.0
2011-11-30 14:40:00,39.64,39.67,39.56,39.57,977900.0,29.2991,29.3213,29.24,29.2474,977900.0
2011-11-30 14:50:00,39.57,39.66,39.57,39.65,954700.0,29.2474,29.3139,29.2474,29.3065,954700.0
2011-11-30 15:00:00,39.65,39.7,39.62,39.69,1217600.0,29.3065,29.3435,29.2843,29.3361,1217600.0
2011-11-30 15:10:00,39.69,39.76,39.69,39.74,1070100.0,29.3361,29.3878,29.3361,29.373,1070100.0
2011-11-30 15:20:00,39.74,39.77,39.71,39.76,959900.0,29.373,29.3952,29.3509,29.3878,959900.0
2011-11-30 15:30:00,39.75,39.81,39.74,39.8,1405700.0,29.3804,29.4248,29.373,29.4174,1405700.0
2011-11-30 15:40:00,39.8,39.93,39.8,39.91,4638000.0,29.4174,29.5135,29.4174,29.4987,4638000.0
2011-11-30 15:50:00,39.91,40.07,39.9,40.02,18599400.0,29.4987,29.6169,29.4913,29.58,18599400.0
2011-12-01 09:30:00,40.03,40.05,39.94,39.97,2298100.0,29.5874,29.6022,29.5209,29.543,2298100.0
2011-12-01 09:40:00,39.97,40.15,39.96,40.14,2493500.0,29.543,29.6761,29.5356,29.6687,2493500.0
2011-12-01 09:50:00,40.14,40.27,40.13,40.23,2729600.0,29.6687,29.7648,29.6613,29.7352,2729600.0
2011-12-01 10:00:00,40.23,40.35,40.16,40.31,2967500.0,29.7352,29.8239,29.6835,29.7943,2967500.0
2011-12-01 10:10:00,40.31,40.32,40.2,40.21,1340500.0,29.7943,29.8017,29.713,29.7204,1340500.0
2011-12-01 10:20:00,40.22,40.27,40.18,40.25,1256800.0,29.7278,29.7648,29.6982,29.75,1256800.0
2011-12-01 10:30:00,40.24,40.25,40.1,40.11,1438600.0,29.7426,29.75,29.6391,29.6465,1438600.0
2011-12-01 10:40:00,40.1,40.1,40.0,40.01,1772800.0,29.6391,29.6391,29.5652,29.5726,1772800.0
2011-12-01 10:50:00,40.01,40.07,39.99,40.02,726100.0,29.5726,29.6169,29.5578,29.58,726100.0
2011-12-01 11:00:00,40.02,40.1,40.01,40.07,657100.0,29.58,29.6391,29.5726,29.6169,657100.0
2011-12-01 11:10:00,40.06,40.06,39.86,39.9,1382900.0,29.6095,29.6095,29.4617,29.4913,1382900.0
2011-12-01 11:20:00,39.9,39.93,39.87,39.88,931700.0,29.4913,29.5135,29.4691,29.4765,931700.0
2011-12-01 11:30:00,39.88,39.9,39.81,39.89,898700.0,29.4765,29.4913,29.4248,29.4839,898700.0
2011-12-01 11:40:00,39.88,39.97,39.88,39.94,542600.0,29.4765,29.543,29.4765,29.5209,542600.0
2011-12-01 11:50:00,39.94,40.03,39.94,40.03,717200.0,29.5209,29.5874,29.5209,29.5874,717200.0
2011-12-01 12:00:00,40.03,40.04,39.97,40.0,407300.0,29.5874,29.5948,29.543,29.5652,407300.0
2011-12-01 12:10:00,40.0,40.01,39.95,39.97,254500.0,29.5652,29.5726,29.5282,29.543,254500.0
2011-12-01 12:20:00,39.98,40.05,39.96,40.05,378100.0,29.5504,29.6022,29.5356,29.6022,378100.0
2011-12-01 12:30:00,40.05,40.08,40.0,40.0,338400.0,29.6022,29.6243,29.5652,29.5652,338400.0
2011-12-01 12:40:00,40.0,40.01,39.92,39.94,458500.0,29.5652,29.5726,29.5061,29.5209,458500.0
2011-12-01 12:50:00,39.94,39.95,39.82,39.84,630900.0,29.5209,29.5282,29.4322,29.4469,630900.0
2011-12-01 13:00:00,39.84,39.9,39.81,39.89,691600.0,29.4469,29.4913,29.4248,29.4839,691600.0
2011-12-01 13:10:00,39.88,39.97,39.88,39.97,333500.0,29.4765,29.543,29.4765,29.543,333500.0
2011-12-01 13:20:00,39.97,40.01,39.95,40.0,332200.0,29.543,29.5726,29.5282,29.5652,332200.0
2011-12-01 13:30:00,40.0,40.03,39.98,39.98,183100.0,29.5652,29.5874,29.5504,29.5504,183100.0
2011-12-01 13:40:00,39.98,40.09,39.98,40.09,616900.0,29.5504,29.6317,29.5504,29.6317,616900.0
2011-12-01 13:50:00,40.09,40.12,40.05,40.11,394000.0,29.6317,29.6539,29.6022,29.6465,394000.0
2011-12-01 14:00:00,40.11,40.11,40.03,40.05,527600.0,29.6465,29.6465,29.5874,29.6022,527600.0
2011-12-01 14:10:00,40.05,40.07,39.99,39.99,377000.0,29.6022,29.6169,29.5578,29.5578,377000.0
2011-12-01 14:20:00,40.0,40.07,39.99,40.04,422600.0,29.5652,29.6169,29.5578,29.5948,422600.0
2011-12-01 14:30:00,40.04,40.04,39.99,40.01,791400.0,29.5948,29.5948,29.5578,29.5726,791400.0
2011-12-01 14:40:00,40.02,40.07,39.96,40.05,483200.0,29.58,29.6169,29.5356,29.6022,483200.0
2011-12-01 14:50:00,40.06,40.07,40.0,40.02,435200.0,29.6095,29.6169,29.5652,29.58,435200.0
2011-12-01 15:00:00,40.01,40.04,39.94,39.94,589400.0,29.5726,29.5948,29.5209,29.5209,589400.0
2011-12-01 15:10:00,39.94,40.01,39.94,39.97,564700.0,29.5209,29.5726,29.5209,29.543,564700.0
2011-12-01 15:20:00,39.98,40.05,39.95,40.04,669100.0,29.5504,29.6022,29.5282,29.5948,669100.0
2011-12-01 15:30:00,40.05,40.05,39.97,39.97,565100.0,29.6022,29.6022,29.543,29.543,565100.0
2011-12-01 15:40:00,39.97,39.98,39.87,39.93,2347600.0,29.543,29.5504,29.4691,29.5135,2347600.0
2011-12-01 15:50:00,39.92,39.97,39.86,39.91,3407400.0,29.5061,29.543,29.4617,29.4987,3407400.0
2011-12-02 09:30:00,40.39,40.39,40.25,40.26,2201900.0,29.8535,29.8535,29.75,29.7574,2201900.0
2011-12-02 09:40:00,40.26,40.27,40.13,40.2,1816500.0,29.7574,29.7648,29.6613,29.713,1816500.0
2011-12-02 09:50:00,40.2,40.3,40.18,40.3,1002700.0,29.713,29.7869,29.6982,29.7869,1002700.0
2011-12-02 10:00:00,40.29,40.37,40.29,40.3,1885500.0,29.7795,29.8387,29.7795,29.7869,1885500.0
2011-12-02 10:10:00,40.3,40.4,40.29,40.39,1566600.0,29.7869,29.8609,29.7795,29.8535,1566600.0
2011-12-02 10:20:00,40.38,40.43,40.34,40.37,899900.0,29.8461,29.883,29.8165,29.8387,899900.0
2011-12-02 10:30:00,40.37,40.4,40.31,40.33,2152900.0,29.8387,29.8609,29.7943,29.8091,2152900.0
2011-12-02 10:40:00,40.32,40.33,40.24,40.26,1192000.0,29.8017,29.8091,29.7426,29.7574,1192000.0
2011-12-02 10:50:00,40.27,40.34,40.24,40.29,1227700.0,29.7648,29.8165,29.7426,29.7795,1227700.0
2011-12-02 11:00:00,40.28,40.31,40.13,40.15,1263500.0,29.7722,29.7943,29.6613,29.6761,1263500.0
2011-12-02 11:10:00,40.14,40.15,40.06,40.13,1144500.0,29.6687,29.6761,29.6095,29.6613,1144500.0
2011-12-02 11:20:00,40.13,40.18,40.08,40.17,832000.0,29.6613,29.6982,29.6243,29.6909,832000.0
2011-12-02 11:30:00,40.17,40.24,40.09,40.15,1220400.0,29.6909,29.7426,29.6317,29.6761,1220400.0
2011-12-02 11:40:00,40.15,40.16,39.93,39.93,746300.0,29.6761,29.6835,29.5135,29.5135,746300.0
2011-12-02 11:50:00,39.92,40.02,39.91,39.99,448000.0,29.5061,29.58,29.4987,29.5578,448000.0
2011-12-02 12:00:00,39.99,40.01,39.91,39.93,549800.0,29.5578,29.5726,29.4987,29.5135,549800.0
2011-12-02 12:10:00,39.94,39.96,39.88,39.95,523400.0,29.5209,29.5356,29.4765,29.5282,523400.0
2011-12-02 12:20:00,39.95,40.01,39.94,39.95,185300.0,29.5282,29.5726,29.5209,29.5282,185300.0
2011-12-02 12:30:00,39.95,39.98,39.92,39.98,399200.0,29.5282,29.5504,29.5061,29.5504,399200.0
2011-12-02 12:40:00,39.98,40.02,39.91,40.01,414300.0,29.5504,29.58,29.4987,29.5726,414300.0
2011-12-02 12:50:00,40.01,40.03,39.99,39.99,120400.0,29.5726,29.5874,29.5578,29.5578,120400.0
2011-12-02 13:00:00,39.99,39.99,39.9,39.91,387400.0,29.5578,29.5578,29.4913,29.4987,387400.0
2011-12-02 13:10:00,39.92,39.93,39.83,39.89,880100.0,29.5061,29.5135,29.4395,29.4839,880100.0
2011-12-02 13:20:00,39.9,39.95,39.89,39.91,480600.0,29.4913,29.5282,29.4839,29.4987,480600.0
2011-12-02 13:30:00,39.91,39.92,39.88,39.88,497300.0,29.4987,29.5061,29.4765,29.4765,497300.0
2011-12-02 13:40:00,39.89,39.97,39.86,39.93,543200.0,29.4839,29.543,29.4617,29.5135,543200.0
2011-12-02 13:50:00,39.94,39.95,39.87,39.93,365200.0,29.5209,29.5282,29.4691,29.5135,365200.0
2011-12-02 14:00:00,39.93,39.95,39.81,39.88,587600.0,29.5135,29.5282,29.4248,29.4765,587600.0
2011-12-02 14:10:00,39.88,39.95,39.87,39.92,1207000.0,29.4765,29.5282,29.4691,29.5061,1207000.0
2011-12-02 14:20:00,39.92,39.96,39.89,39.95,280500.0,29.5061,29.5356,29.4839,29.5282,280500.0
2011-12-02 14:30:00,39.94,39.95,39.86,39.88,476200.0,29.5209,29.5282,29.4617,29.4765,476200.0
2011-12-02 14:40:00,39.88,39.89,39.83,39.84,2560500.0,29.4765,29.4839,29.4395,29.4469,2560500.0
2011-12-02 14:50:00,39.84,39.86,39.75,39.76,1374400.0,29.4469,29.4617,29.3804,29.3878,1374400.0
2011-12-02 15:00:00,39.76,39.86,39.75,39.8,1685600.0,29.3878,29.4617,29.3804,29.4174,1685600.0
2011-12-02 15:10:00,39.8,39.93,39.8,39.88,850900.0,29.4174,29.5135,29.4174,29.4765,850900.0
2011-12-02 15:20:00,39.88,39.92,39.85,39.89,1046200.0,29.4765,29.5061,29.4543,29.4839,1046200.0
2011-12-02 15:30:00,39.89,39.94,39.84,39.92,1221800.0,29.4839,29.5209,29.4469,29.5061,1221800.0
2011-12-02 15:40:00,39.92,39.94,39.79,39.8,1800600.0,29.5061,29.5209,29.41,29.4174,1800600.0
2011-12-02 15:50:00,39.8,39.86,39.78,39.78,3278000.0,29.4174,29.4617,29.4026,29.4026,3278000.0
2011-12-05 09:30:00,40.5,40.51,40.4,40.43,1912700.0,29.9348,29.9422,29.8609,29.883,1912700.0
2011-12-05 09:40:00,40.43,40.46,40.39,40.43,1391900.0,29.883,29.9052,29.8535,29.883,1391900.0
2011-12-05 09:50:00,40.42,40.55,40.41,40.44,2442100.0,29.8756,29.9717,29.8682,29.8904,2442100.0
2011-12-05 10:00:00,40.44,40.49,40.36,40.43,4637400.0,29.8904,29.9274,29.8313,29.883,4637400.0
2011-12-05 10:10:00,40.44,40.49,40.41,40.48,1411600.0,29.8904,29.9274,29.8682,29.92,1411600.0
2011-12-05 10:20:00,40.48,40.56,40.46,40.52,1426600.0,29.92,29.9791,29.9052,29.9495,1426600.0
2011-12-05 10:30:00,40.53,40.57,40.51,40.54,1385900.0,29.9569,29.9865,29.9422,29.9643,1385900.0
2011-12-05 10:40:00,40.54,40.57,40.5,40.51,1458000.0,29.9643,29.9865,29.9348,29.9422,1458000.0
2011-12-05 10:50:00,40.51,40.56,40.46,40.49,1368700.0,29.9422,29.9791,29.9052,29.9274,1368700.0
2011-12-05 11:00:00,40.49,40.5,40.46,40.49,827900.0,29.9274,29.9348,29.9052,29.9274,827900.0
2011-12-05 11:10:00,40.5,40.52,40.46,40.51,642500.0,29.9348,29.9495,29.9052,29.9422,642500.0
2011-12-05 11:20:00,40.51,40.51,40.41,40.46,966800.0,29.9422,29.9422,29.8682,29.9052,966800.0
2011-12-05 11:30:00,40.46,40.47,40.41,40.46,1188200.0,29.9052,29.9126,29.8682,29.9052,1188200.0
2011-12-05 11:40:00,40.45,40.46,40.41,40.43,421500.0,29.8978,29.9052,29.8682,29.883,421500.0
2011-12-05 11:50:00,40.43,40.45,40.39,40.4,707100.0,29.883,29.8978,29.8535,29.8609,707100.0
2011-12-05 12:00:00,40.4,40.47,40.38,40.45,650400.0,29.8609,29.9126,29.8461,29.8978,650400.0
2011-12-05 12:10:00,40.45,40.46,40.42,40.44,426400.0,29.8978,29.9052,29.8756,29.8904,426400.0
2011-12-05 12:20:00,40.45,40.48,40.43,40.47,759500.0,29.8978,29.92,29.883,29.9126,759500.0
2011-12-05 12:30:00,40.47,40.53,40.46,40.49,828800.0,29.9126,29.9569,29.9052,29.9274,828800.0
2011-12-05 12:40:00,40.5,40.55,40.48,40.54,379800.0,29.9348,29.9717,29.92,29.9643,379800.0
2011-12-05 12:50:00,40.54,40.59,40.52,40.57,1188000.0,29.9643,30.0013,29.9495,29.9865,1188000.0
2011-12-05 13:00:00,40.56,40.58,40.53,40.55,312800.0,29.9791,29.9939,29.9569,29.9717,312800.0
2011-12-05 13:10:00,40.55,40.55,40.5,40.51,358900.0,29.9717,29.9717,29.9348,29.9422,358900.0
2011-12-05 13:20:00,40.51,40.52,40.49,40.51,946800.0,29.9422,29.9495,29.9274,29.9422,946800.0
2011-12-05 13:30:00,40.51,40.54,40.5,40.5,429100.0,29.9422,29.9643,29.9348,29.9348,429100.0
2011-12-05 13:40:00,40.5,40.51,40.29,40.3,1805500.0,29.9348,29.9422,29.7795,29.7869,1805500.0
2011-12-05 13:50:00,40.3,40.35,40.27,40.31,1111100.0,29.7869,29.8239,29.7648,29.7943,1111100.0
2011-12-05 14:00:00,40.31,40.32,40.15,40.18,1785100.0,29.7943,29.8017,29.6761,29.6982,1785100.0
2011-12-05 14:10:00,40.17,40.28,40.14,40.28,807800.0,29.6909,29.7722,29.6687,29.7722,807800.0
2011-12-05 14:20:00,40.28,40.29,40.18,40.25,836200.0,29.7722,29.7795,29.6982,29.75,836200.0
2011-12-05 14:30:00,40.25,40.33,40.23,40.31,1248800.0,29.75,29.8091,29.7352,29.7943,1248800.0
2011-12-05 14:40:00,40.31,40.34,40.28,40.33,381300.0,29.7943,29.8165,29.7722,29.8091,381300.0
2011-12-05 14:50:00,40.33,40.39,40.31,40.37,1432200.0,29.8091,29.8535,29.7943,29.8387,1432200.0
2011-12-05 15:00:00,40.37,40.42,40.19,40.24,3504300.0,29.8387,29.8756,29.7056,29.7426,3504300.0
2011-12-05 15:10:00,40.24,40.28,40.12,40.21,1587200.0,29.7426,29.7722,29.6539,29.7204,1587200.0
2011-12-05 15:20:00,40.21,40.26,40.15,40.18,971800.0,29.7204,29.7574,29.6761,29.6982,971800.0
2011-12-05 15:30:00,40.18,40.26,40.17,40.21,755300.0,29.6982,29.7574,29.6909,29.7204,755300.0
2011-12-05 15:40:00,40.21,40.34,40.17,40.32,1828400.0,29.7204,29.8165,29.6909,29.8017,1828400.0
2011-12-05 15:50:00,40.32,40.42,40.26,40.41,5292100.0,29.8017,29.8756,29.7574,29.8682,5292100.0
2011-12-06 09:30:00,39.86,39.93,39.82,39.86,3540100.0,29.4617,29.5135,29.4322,29.4617,3540100.0
2011-12-06 09:40:00,39.86,39.87,39.65,39.67,1085600.0,29.4617,29.4691,29.3065,29.3213,1085600.0
2011-12-06 09:50:00,39.67,39.78,39.65,39.75,1766900.0,29.3213,29.4026,29.3065,29.3804,1766900.0
2011-12-06 10:00:00,39.74,39.87,39.74,39.75,1876100.0,29.373,29.4691,29.373,29.3804,1876100.0
2011-12-06 10:10:00,39.75,39.82,39.68,39.78,1126200.0,29.3804,29.4322,29.3287,29.4026,1126200.0
2011-12-06 10:20:00,39.78,39.84,39.7,39.8,853400.0,29.4026,29.4469,29.3435,29.4174,853400.0
2011-12-06 10:30:00,39.81,39.87,39.77,39.83,821100.0,29.4248,29.4691,29.3952,29.4395,821100.0
2011-12-06 10:40:00,39.83,39.84,39.7,39.76,911200.0,29.4395,29.4469,29.3435,29.3878,911200.0
2011-12-06 10:50:00,39.75,39.78,39.67,39.69,721600.0,29.3804,29.4026,29.3213,29.3361,721600.0
2011-12-06 11:00:00,39.69,39.72,39.64,39.64,618300.0,29.3361,29.3582,29.2991,29.2991,618300.0
2011-12-06 11:10:00,39.64,39.7,39.63,39.64,601600.0,29.2991,29.3435,29.2917,29.2991,601600.0
2011-12-06 11:20:00,39.63,39.71,39.63,39.68,839200.0,29.2917,29.3509,29.2917,29.3287,839200.0
2011-12-06 11:30:00,39.68,39.7,39.59,39.67,566400.0,29.3287,29.3435,29.2622,29.3213,566400.0
2011-12-06 11:40:00,39.66,39.68,39.62,39.64,442500.0,29.3139,29.3287,29.2843,29.2991,442500.0
2011-12-06 11:50:00,39.64,39.79,39.64,39.77,626900.0,29.2991,29.41,29.2991,29.3952,626900.0
2011-12-06 12:00:00,39.77,39.78,39.72,39.76,1083400.0,29.3952,29.4026,29.3582,29.3878,1083400.0
2011-12-06 12:10:00,39.76,39.83,39.76,39.79,440000.0,29.3878,29.4395,29.3878,29.41,440000.0
2011-12-06 12:20:00,39.78,39.8,39.72,39.79,929400.0,29.4026,29.4174,29.3582,29.41,929400.0
2011-12-06 12:30:00,39.8,39.86,39.77,39.84,658500.0,29.4174,29.4617,29.3952,29.4469,658500.0
2011-12-06 12:40:00,39.85,39.89,39.82,39.85,1290700.0,29.4543,29.4839,29.4322,29.4543,1290700.0
2011-12-06 12:50:00,39.84,39.87,39.81,39.83,474800.0,29.4469,29.4691,29.4248,29.4395,474800.0
2011-12-06 13:00:00,39.83,39.84,39.8,39.8,172600.0,29.4395,29.4469,29.4174,29.4174,172600.0
2011-12-06 13:10:00,39.81,39.87,39.76,39.86,362100.0,29.4248,29.4691,29.3878,29.4617,362100.0
2011-12-06 13:20:00,39.87,39.92,39.85,39.91,462000.0,29.4691,29.5061,29.4543,29.4987,462000.0
2011-12-06 13:30:00,39.92,39.93,39.89,39.9,272100.0,29.5061,29.5135,29.4839,29.4913,272100.0
2011-12-06 13:40:00,39.9,39.91,39.81,39.82,913900.0,29.4913,29.4987,29.4248,29.4322,913900.0
2011-12-06 13:50:00,39.81,39.88,39.81,39.84,300100.0,29.4248,29.4765,29.4248,29.4469,300100.0
2011-12-06 14:00:00,39.84,39.85,39.79,39.84,417800.0,29.4469,29.4543,29.41,29.4469,417800.0
2011-12-06 14:10:00,39.84,39.93,39.81,39.9,700200.0,29.4469,29.5135,29.4248,29.4913,700200.0
2011-12-06 14:20:00,39.9,39.92,39.85,39.9,501700.0,29.4913,29.5061,29.4543,29.4913,501700.0
2011-12-06 14:30:00,39.91,40.03,39.9,40.02,611800.0,29.4987,29.5874,29.4913,29.58,611800.0
2011-12-06 14:40:00,40.02,40.08,40.02,40.05,1479200.0,29.58,29.6243,29.58,29.6022,1479200.0
2011-12-06 14:50:00,40.06,40.12,40.04,40.09,791900.0,29.6095,29.6539,29.5948,29.6317,791900.0
2011-12-06 15:00:00,40.08,40.12,40.04,40.08,613000.0,29.6243,29.6539,29.5948,29.6243,613000.0
2011-12-06 15:10:00,40.08,40.17,40.07,40.12,893600.0,29.6243,29.6909,29.6169,29.6539,893600.0
2011-12-06 15:20:00,40.12,40.14,39.93,39.94,1446400.0,29.6539,29.6687,29.5135,29.5209,1446400.0
2011-12-06 15:30:00,39.94,40.06,39.92,40.04,1689300.0,29.5209,29.6095,29.5061,29.5948,1689300.0
2011-12-06 15:40:00,40.04,40.07,39.96,39.98,1171700.0,29.5948,29.6169,29.5356,29.5504,1171700.0
2011-12-06 15:50:00,39.98,40.0,39.87,39.88,4264600.0,29.5504,29.5652,29.4691,29.4765,4264600.0
2011-12-07 09:30:00,39.77,39.8,39.57,39.6,3139500.0,29.3952,29.4174,29.2474,29.2695,3139500.0
2011-12-07 09:40:00,39.6,39.66,39.51,39.65,1886700.0,29.2695,29.3139,29.203,29.3065,1886700.0
2011-12-07 09:50:00,39.65,39.73,39.59,39.72,1271900.0,29.3065,29.3656,29.2622,29.3582,1271900.0
2011-12-07 10:00:00,39.72,39.74,39.63,39.63,1664300.0,29.3582,29.373,29.2917,29.2917,1664300.0
2011-12-07 10:10:00,39.64,39.75,39.64,39.72,796700.0,29.2991,29.3804,29.2991,29.3582,796700.0
2011-12-07 10:20:00,39.72,39.75,39.63,39.71,3143200.0,29.3582,29.3804,29.2917,29.3509,3143200.0
2011-12-07 10:30:00,39.7,39.73,39.63,39.73,2689600.0,29.3435,29.3656,29.2917,29.3656,2689600.0
2011-12-07 10:40:00,39.73,39.82,39.68,39.8,1078900.0,29.3656,29.4322,29.3287,29.4174,1078900.0
2011-12-07 10:50:00,39.8,39.83,39.71,39.82,2201400.0,29.4174,29.4395,29.3509,29.4322,2201400.0
2011-12-07 11:00:00,39.82,39.89,39.8,39.87,1501500.0,29.4322,29.4839,29.4174,29.4691,1501500.0
2011-12-07 11:10:00,39.87,39.88,39.79,39.82,1735900.0,29.4691,29.4765,29.41,29.4322,1735900.0
2011-12-07 11:20:00,39.83,39.94,39.81,39.91,1204600.0,29.4395,29.5209,29.4248,29.4987,1204600.0
2011-12-07 11:30:00,39.92,39.96,39.9,39.9,826000.0,29.5061,29.5356,29.4913,29.4913,826000.0
2011-12-07 11:40:00,39.9,39.91,39.84,39.85,1535200.0,29.4913,29.4987,29.4469,29.4543,1535200.0
2011-12-07 11:50:00,39.85,39.88,39.84,39.86,1144100.0,29.4543,29.4765,29.4469,29.4617,1144100.0
2011-12-07 12:00:00,39.87,39.93,39.86,39.87,1233500.0,29.4691,29.5135,29.4617,29.4691,1233500.0
2011-12-07 12:10:00,39.88,39.89,39.8,39.81,787300.0,29.4765,29.4839,29.4174,29.4248,787300.0
2011-12-07 12:20:00,39.81,39.99,39.81,39.98,996400.0,29.4248,29.5578,29.4248,29.5504,996400.0
2011-12-07 12:30:00,39.98,39.99,39.92,39.93,700100.0,29.5504,29.5578,29.5061,29.5135,700100.0
2011-12-07 12:40:00,39.92,39.98,39.92,39.94,683200.0,29.5061,29.5504,29.5061,29.5209,683200.0
2011-12-07 12:50:00,39.93,39.99,39.93,39.96,847800.0,29.5135,29.5578,29.5135,29.5356,847800.0
2011-12-07 13:00:00,39.97,39.97,39.9,39.9,940400.0,29.543,29.543,29.4913,29.4913,940400.0
2011-12-07 13:10:00,39.9,39.91,39.84,39.91,917900.0,29.4913,29.4987,29.4469,29.4987,917900.0
2011-12-07 13:20:00,39.91,39.96,39.9,39.95,1009000.0,29.4987,29.5356,29.4913,29.5282,1009000.0
2011-12-07 13:30:00,39.94,39.95,39.89,39.9,845400.0,29.5209,29.5282,29.4839,29.4913,845400.0
2011-12-07 13:40:00,39.89,39.9,39.81,39.82,1194900.0,29.4839,29.4913,29.4248,29.4322,1194900.0
2011-12-07 13:50:00,39.83,39.88,39.81,39.86,817300.0,29.4395,29.4765,29.4248,29.4617,817300.0
2011-12-07 14:00:00,39.86,39.89,39.79,39.79,908200.0,29.4617,29.4839,29.41,29.41,908200.0
2011-12-07 14:10:00,39.79,39.8,39.74,39.76,1002400.0,29.41,29.4174,29.373,29.3878,1002400.0
2011-12-07 14:20:00,39.76,39.86,39.75,39.85,880700.0,29.3878,29.4617,29.3804,29.4543,880700.0
2011-12-07 14:30:00,39.85,39.86,39.8,39.85,1149900.0,29.4543,29.4617,29.4174,29.4543,1149900.0
2011-12-07 14:40:00,39.86,39.87,39.67,39.68,2133300.0,29.4617,29.4691,29.3213,29.3287,2133300.0
2011-12-07 14:50:00,39.68,39.73,39.66,39.69,1418200.0,29.3287,29.3656,29.3139,29.3361,1418200.0
2011-12-07 15:00:00,39.7,39.77,39.7,39.73,848100.0,29.3435,29.3952,29.3435,29.3656,848100.0
2011-12-07 15:10:00,39.73,39.85,39.68,39.83,1503500.0,29.3656,29.4543,29.3287,29.4395,1503500.0
2011-12-07 15:20:00,39.82,39.9,39.82,39.86,1051500.0,29.4322,29.4913,29.4322,29.4617,1051500.0
2011-12-07 15:30:00,39.87,40.01,39.82,40.01,1483800.0,29.4691,29.5726,29.4322,29.5726,1483800.0
2011-12-07 15:40:00,40.02,40.16,39.99,40.07,3907800.0,29.58,29.6835,29.5578,29.6169,3907800.0
2011-12-07 15:50:00,40.06,40.16,40.0,40.04,6349000.0,29.6095,29.6835,29.5652,29.5948,6349000.0
2011-12-08 09:30:00,39.43,39.5,39.35,39.49,2540100.0,29.1439,29.1956,29.0848,29.1882,2540100.0
2011-12-08 09:40:00,39.48,39.56,39.43,39.51,2607900.0,29.1809,29.24,29.1439,29.203,2607900.0
2011-12-08 09:50:00,39.5,39.54,39.34,39.34,1585000.0,29.1956,29.2252,29.0774,29.0774,1585000.0
2011-12-08 10:00:00,39.34,39.37,39.07,39.08,2701200.0,29.0774,29.0995,28.8778,28.8852,2701200.0
2011-12-08 10:10:00,39.08,39.21,39.03,39.03,1564100.0,28.8852,28.9813,28.8482,28.8482,1564100.0
2011-12-08 10:20:00,39.03,39.07,38.99,39.01,2928600.0,28.8482,28.8778,28.8187,28.8335,2928600.0
2011-12-08 10:30:00,39.01,39.18,39.0,39.12,2551000.0,28.8335,28.9591,28.8261,28.9148,2551000.0
2011-12-08 10:40:00,39.12,39.24,39.08,39.22,1320900.0,28.9148,29.0035,28.8852,28.9887,1320900.0
2011-12-08 10:50:00,39.22,39.28,39.08,39.08,1316400.0,28.9887,29.033,28.8852,28.8852,1316400.0
2011-12-08 11:00:00,39.08,39.11,38.98,38.98,1665800.0,28.8852,28.9074,28.8113,28.8113,1665800.0
2011-12-08 11:10:00,38.99,39.01,38.88,38.93,1318400.0,28.8187,28.8335,28.7374,28.7743,1318400.0
2011-12-08 11:20:00,38.93,39.02,38.9,38.9,1241500.0,28.7743,28.8409,28.7522,28.7522,1241500.0
2011-12-08 11:30:00,38.91,39.0,38.85,38.86,940800.0,28.7595,28.8261,28.7152,28.7226,940800.0
2011-12-08 11:40:00,38.86,38.95,38.8,38.94,1728100.0,28.7226,28.7891,28.6782,28.7817,1728100.0
2011-12-08 11:50:00,38.94,39.01,38.9,38.98,881000.0,28.7817,28.8335,28.7522,28.8113,881000.0
2011-12-08 12:00:00,38.98,39.0,38.88,38.98,685200.0,28.8113,28.8261,28.7374,28.8113,685200.0
2011-12-08 12:10:00,39.0,39.07,38.96,39.03,558700.0,28.8261,28.8778,28.7965,28.8482,558700.0
2011-12-08 12:20:00,39.03,39.04,38.95,38.98,505400.0,28.8482,28.8556,28.7891,28.8113,505400.0
2011-12-08 12:30:00,38.97,39.0,38.89,38.91,797500.0,28.8039,28.8261,28.7448,28.7595,797500.0
2011-12-08 12:40:00,38.91,38.94,38.85,38.91,1151900.0,28.7595,28.7817,28.7152,28.7595,1151900.0
2011-12-08 12:50:00,38.91,38.95,38.85,38.87,531000.0,28.7595,28.7891,28.7152,28.73,531000.0
2011-12-08 13:00:00,38.87,38.87,38.69,38.71,1153800.0,28.73,28.73,28.5969,28.6117,1153800.0
2011-12-08 13:10:00,38.71,38.74,38.61,38.74,1786600.0,28.6117,28.6339,28.5378,28.6339,1786600.0
2011-12-08 13:20:00,38.74,38.78,38.69,38.76,781500.0,28.6339,28.6635,28.5969,28.6487,781500.0
2011-12-08 13:30:00,38.75,38.79,38.72,38.78,762600.0,28.6413,28.6709,28.6191,28.6635,762600.0
2011-12-08 13:40:00,38.78,38.83,38.76,38.78,681000.0,28.6635,28.7004,28.6487,28.6635,681000.0
2011-12-08 13:50:00,38.78,38.82,38.76,38.82,529500.0,28.6635,28.693,28.6487,28.693,529500.0
2011-12-08 14:00:00,38.8,38.81,38.7,38.8,752800.0,28.6782,28.6856,28.6043,28.6782,752800.0
2011-12-08 14:10:00,38.8,38.86,38.79,38.83,604400.0,28.6782,28.7226,28.6709,28.7004,604400.0
2011-12-08 14:20:00,38.84,38.85,38.79,38.8,572300.0,28.7078,28.7152,28.6709,28.6782,572300.0
2011-12-08 14:30:00,38.8,38.83,38.72,38.72,604100.0,28.6782,28.7004,28.6191,28.6191,604100.0
2011-12-08 14:40:00,38.73,38.79,38.68,38.77,621800.0,28.6265,28.6709,28.5895,28.6561,621800.0
2011-12-08 14:50:00,38.78,38.79,38.62,38.68,1235400.0,28.6635,28.6709,28.5452,28.5895,1235400.0
2011-12-08 15:00:00,38.68,38.74,38.68,38.71,834900.0,28.5895,28.6339,28.5895,28.6117,834900.0
2011-12-08 15:10:00,38.7,38.91,38.7,38.91,1199200.0,28.6043,28.7595,28.6043,28.7595,1199200.0
2011-12-08 15:20:00,38.91,38.94,38.85,38.88,985100.0,28.7595,28.7817,28.7152,28.7374,985100.0
2011-12-08 15:30:00,38.88,39.04,38.88,38.88,1888500.0,28.7374,28.8556,28.7374,28.7374,1888500.0
2011-12-08 15:40:00,38.9,38.9,38.7,38.75,4918400.0,28.7522,28.7522,28.6043,28.6413,4918400.0
2011-12-08 15:50:00,38.76,38.9,38.48,38.6,12140100.0,28.6487,28.7522,28.4417,28.5304,12140100.0
2011-12-09 09:30:00,38.71,39.09,38.7,39.03,3792600.0,28.6117,28.8926,28.6043,28.8482,3792600.0
2011-12-09 09:40:00,39.03,39.06,38.93,39.05,1243200.0,28.8482,28.8704,28.7743,28.863,1243200.0
2011-12-09 09:50:00,39.05,39.14,39.01,39.05,1455300.0,28.863,28.9295,28.8335,28.863,1455300.0
2011-12-09 10:00:00,39.05,39.2,39.03,39.16,1572000.0,28.863,28.9739,28.8482,28.9443,1572000.0
2011-12-09 10:10:00,39.17,39.22,39.11,39.16,1372900.0,28.9517,28.9887,28.9074,28.9443,1372900.0
2011-12-09 10:20:00,39.16,39.19,39.05,39.08,1293000.0,28.9443,28.9665,28.863,28.8852,1293000.0
2011-12-09 10:30:00,39.09,39.14,39.0,39.01,1029900.0,28.8926,28.9295,28.8261,28.8335,1029900.0
2011-12-09 10:40:00,39.02,39.12,38.96,39.1,1702500.0,28.8409,28.9148,28.7965,28.9,1702500.0
2011-12-09 10:50:00,39.09,39.23,39.04,39.21,1426800.0,28.8926,28.9961,28.8556,28.9813,1426800.0
2011-12-09 11:00:00,39.21,39.3,39.21,39.29,867800.0,28.9813,29.0478,28.9813,29.0404,867800.0
2011-12-09 11:10:00,39.29,39.32,39.23,39.29,1285900.0,29.0404,29.0626,28.9961,29.0404,1285900.0
2011-12-09 11:20:00,39.29,39.36,39.28,39.35,1088200.0,29.0404,29.0922,29.033,29.0848,1088200.0
2011-12-09 11:30:00,39.34,39.38,39.3,39.32,956900.0,29.0774,29.1069,29.0478,29.0626,956900.0
2011-12-09 11:40:00,39.33,39.43,39.3,39.3,1164600.0,29.07,29.1439,29.0478,29.0478,1164600.0
2011-12-09 11:50:00,39.31,39.34,39.29,39.3,457700.0,29.0552,29.0774,29.0404,29.0478,457700.0
2011-12-09 12:00:00,39.3,39.32,39.26,39.3,407400.0,29.0478,29.0626,29.0182,29.0478,407400.0
2011-12-09 12:10:00,39.29,39.37,39.29,39.37,308100.0,29.0404,29.0995,29.0404,29.0995,308100.0
2011-12-09 12:20:00,39.37,39.39,39.29,39.3,358800.0,29.0995,29.1143,29.0404,29.0478,358800.0
2011-12-09 12:30:00,39.31,39.35,39.26,39.32,780300.0,29.0552,29.0848,29.0182,29.0626,780300.0
2011-12-09 12:40:00,39.32,39.38,39.28,39.33,497100.0,29.0626,29.1069,29.033,29.07,497100.0
2011-12-09 12:50:00,39.34,39.34,39.28,39.29,551800.0,29.0774,29.0774,29.033,29.0404,551800.0
2011-12-09 13:00:00,39.29,39.33,39.24,39.25,376900.0,29.0404,29.07,29.0035,29.0109,376900.0
2011-12-09 13:10:00,39.24,39.3,39.23,39.3,247000.0,29.0035,29.0478,28.9961,29.0478,247000.0
2011-12-09 13:20:00,39.31,39.36,39.3,39.36,389800.0,29.0552,29.0922,29.0478,29.0922,389800.0
2011-12-09 13:30:00,39.36,39.38,39.32,39.33,245500.0,29.0922,29.1069,29.0626,29.07,245500.0
2011-12-09 13:40:00,39.33,39.37,39.32,39.37,310800.0,29.07,29.0995,29.0626,29.0995,310800.0
2011-12-09 13:50:00,39.37,39.37,39.3,39.33,206200.0,29.0995,29.0995,29.0478,29.07,206200.0
2011-12-09 14:00:00,39.33,39.36,39.32,39.34,257700.0,29.07,29.0922,29.0626,29.0774,257700.0
2011-12-09 14:10:00,39.35,39.37,39.3,39.31,460600.0,29.0848,29.0995,29.0478,29.0552,460600.0
2011-12-09 14:20:00,39.3,39.41,39.29,39.39,1403900.0,29.0478,29.1291,29.0404,29.1143,1403900.0
2011-12-09 14:30:00,39.4,39.44,39.39,39.42,801400.0,29.1217,29.1513,29.1143,29.1365,801400.0
2011-12-09 14:40:00,39.43,39.47,39.41,39.45,436600.0,29.1439,29.1735,29.1291,29.1587,436600.0
2011-12-09 14:50:00,39.45,39.48,39.4,39.4,1053200.0,29.1587,29.1809,29.1217,29.1217,1053200.0
2011-12-09 15:00:00,39.41,39.43,39.34,39.42,285200.0,29.1291,29.1439,29.0774,29.1365,285200.0
2011-12-09 15:10:00,39.42,39.43,39.36,39.37,314400.0,29.1365,29.1439,29.0922,29.0995,314400.0
2011-12-09 15:20:00,39.36,39.43,39.36,39.42,608700.0,29.0922,29.1439,29.0922,29.1365,608700.0
2011-12-09 15:30:00,39.41,39.42,39.32,39.39,906500.0,29.1291,29.1365,29.0626,29.1143,906500.0
2011-12-09 15:40:00,39.39,39.45,39.29,39.31,1866900.0,29.1143,29.1587,29.0404,29.0552,1866900.0
2011-12-09 15:50:00,39.31,39.45,39.29,39.36,5459800.0,29.0552,29.1587,29.0404,29.0922,5459800.0
2011-12-12 09:30:00,38.24,38.29,38.1,38.18,3199200.0,28.2643,28.3013,28.1609,28.22,3199200.0
2011-12-12 09:40:00,38.17,38.26,38.11,38.23,1946500.0,28.2126,28.2791,28.1682,28.2569,1946500.0
2011-12-12 09:50:00,38.23,38.23,38.02,38.05,2332100.0,28.2569,28.2569,28.1017,28.1239,2332100.0
2011-12-12 10:00:00,38.05,38.09,37.95,38.05,2725800.0,28.1239,28.1535,28.05,28.1239,2725800.0
2011-12-12 10:10:00,38.04,38.13,37.95,37.96,2241300.0,28.1165,28.183,28.05,28.0574,2241300.0
2011-12-12 10:20:00,37.97,37.98,37.9,37.96,1277600.0,28.0648,28.0722,28.013,28.0574,1277600.0
2011-12-12 10:30:00,37.96,38.01,37.93,37.94,1149500.0,28.0574,28.0943,28.0352,28.0426,1149500.0
2011-12-12 10:40:00,37.93,38.0,37.9,37.97,834100.0,28.0352,28.0869,28.013,28.0648,834100.0
2011-12-12 10:50:00,37.96,38.01,37.94,37.98,670000.0,28.0574,28.0943,28.0426,28.0722,670000.0
2011-12-12 11:00:00,37.97,38.0,37.93,37.97,891600.0,28.0648,28.0869,28.0352,28.0648,891600.0
2011-12-12 11:10:00,37.97,37.97,37.88,37.9,897500.0,28.0648,28.0648,27.9982,28.013,897500.0
2011-12-12 11:20:00,37.89,38.0,37.88,37.91,851700.0,28.0056,28.0869,27.9982,28.0204,851700.0
2011-12-12 11:30:00,37.92,37.95,37.86,37.91,1006800.0,28.0278,28.05,27.9835,28.0204,1006800.0
2011-12-12 11:40:00,37.9,37.92,37.75,37.76,1384900.0,28.013,28.0278,27.9022,27.9095,1384900.0
2011-12-12 11:50:00,37.75,37.79,37.66,37.74,1511300.0,27.9022,27.9317,27.8356,27.8948,1511300.0
2011-12-12 12:00:00,37.74,37.76,37.71,37.74,619100.0,27.8948,27.9095,27.8726,27.8948,619100.0
2011-12-12 12:10:00,37.74,37.82,37.73,37.78,568300.0,27.8948,27.9539,27.8874,27.9243,568300.0
2011-12-12 12:20:00,37.78,37.8,37.75,37.8,684600.0,27.9243,27.9391,27.9022,27.9391,684600.0
2011-12-12 12:30:00,37.8,37.87,37.78,37.86,1241500.0,27.9391,27.9909,27.9243,27.9835,1241500.0
2011-12-12 12:40:00,37.86,37.87,37.82,37.86,512100.0,27.9835,27.9909,27.9539,27.9835,512100.0
2011-12-12 12:50:00,37.86,37.88,37.8,37.81,961300.0,27.9835,27.9982,27.9391,27.9465,961300.0
2011-12-12 13:00:00,37.8,37.81,37.73,37.74,1699900.0,27.9391,27.9465,27.8874,27.8948,1699900.0
2011-12-12 13:10:00,37.74,37.74,37.68,37.71,1482100.0,27.8948,27.8948,27.8504,27.8726,1482100.0
2011-12-12 13:20:00,37.7,37.83,37.69,37.81,951300.0,27.8652,27.9613,27.8578,27.9465,951300.0
2011-12-12 13:30:00,37.81,37.84,37.79,37.81,651700.0,27.9465,27.9687,27.9317,27.9465,651700.0
2011-12-12 13:40:00,37.81,37.91,37.8,37.91,861200.0,27.9465,28.0204,27.9391,28.0204,861200.0
2011-12-12 13:50:00,37.9,37.93,37.86,37.88,778000.0,28.013,28.0352,27.9835,27.9982,778000.0
2011-12-12 14:00:00,37.89,37.91,37.78,37.8,1454200.0,28.0056,28.0204,27.9243,27.9391,1454200.0
2011-12-12 14:10:00,37.8,37.84,37.74,37.82,933500.0,27.9391,27.9687,27.8948,27.9539,933500.0
2011-12-12 14:20:00,37.82,37.9,37.82,37.87,740000.0,27.9539,28.013,27.9539,27.9909,740000.0
2011-12-12 14:30:00,37.87,37.9,37.8,37.82,994300.0,27.9909,28.013,27.9391,27.9539,994300.0
2011-12-12 14:40:00,37.81,37.83,37.78,37.81,648300.0,27.9465,27.9613,27.9243,27.9465,648300.0
2011-12-12 14:50:00,37.82,37.91,37.8,37.89,921300.0,27.9539,28.0204,27.9391,28.0056,921300.0
2011-12-12 15:00:00,37.9,37.92,37.77,37.78,1684100.0,28.013,28.0278,27.9169,27.9243,1684100.0
2011-12-12 15:10:00,37.78,37.8,37.77,37.8,592100.0,27.9243,27.9391,27.9169,27.9391,592100.0
2011-12-12 15:20:00,37.8,37.9,37.73,37.87,2239300.0,27.9391,28.013,27.8874,27.9909,2239300.0
2011-12-12 15:30:00,37.87,37.98,37.84,37.96,1721600.0,27.9909,28.0722,27.9687,28.0574,1721600.0
2011-12-12 15:40:00,37.96,38.06,37.9,37.95,2490600.0,28.0574,28.1313,28.013,28.05,2490600.0
2011-12-12 15:50:00,37.96,38.0,37.87,37.88,12148600.0,28.0574,28.0869,27.9909,27.9982,12148600.0
2011-12-13 09:30:00,38.24,38.32,38.22,38.28,2093600.0,28.2643,28.3235,28.2495,28.2939,2093600.0
2011-12-13 09:40:00,38.29,38.4,38.29,38.37,1066600.0,28.3013,28.3826,28.3013,28.3604,1066600.0
2011-12-13 09:50:00,38.36,38.44,38.34,38.35,1761700.0,28.353,28.4122,28.3382,28.3456,1761700.0
2011-12-13 10:00:00,38.36,38.45,38.35,38.38,1309600.0,28.353,28.4195,28.3456,28.3678,1309600.0
2011-12-13 10:10:00,38.39,38.41,38.33,38.34,891500.0,28.3752,28.39,28.3309,28.3382,891500.0
2011-12-13 10:20:00,38.35,38.38,38.23,38.24,1722100.0,28.3456,28.3678,28.2569,28.2643,1722100.0
2011-12-13 10:30:00,38.23,38.3,38.18,38.2,1571100.0,28.2569,28.3087,28.22,28.2348,1571100.0
2011-12-13 10:40:00,38.2,38.2,38.0,38.05,1291800.0,28.2348,28.2348,28.0869,28.1239,1291800.0
2011-12-13 10:50:00,38.05,38.12,38.01,38.07,1015300.0,28.1239,28.1756,28.0943,28.1387,1015300.0
2011-12-13 11:00:00,38.07,38.07,37.89,37.93,1790100.0,28.1387,28.1387,28.0056,28.0352,1790100.0
2011-12-13 11:10:00,37.94,38.04,37.93,38.01,797400.0,28.0426,28.1165,28.0352,28.0943,797400.0
2011-12-13 11:20:00,38.0,38.1,38.0,38.07,757200.0,28.0869,28.1609,28.0869,28.1387,757200.0
2011-12-13 11:30:00,38.07,38.15,38.02,38.15,769600.0,28.1387,28.1978,28.1017,28.1978,769600.0
2011-12-13 11:40:00,38.15,38.15,38.07,38.09,738500.0,28.1978,28.1978,28.1387,28.1535,738500.0
2011-12-13 11:50:00,38.1,38.15,38.09,38.13,671700.0,28.1609,28.1978,28.1535,28.183,671700.0
2011-12-13 12:00:00,38.13,38.16,38.06,38.08,933000.0,28.183,28.2052,28.1313,28.1461,933000.0
2011-12-13 12:10:00,38.06,38.08,38.04,38.04,250100.0,28.1313,28.1461,28.1165,28.1165,250100.0
2011-12-13 12:20:00,38.04,38.05,38.0,38.01,290600.0,28.1165,28.1239,28.0869,28.0943,290600.0
2011-12-13 12:30:00,38.01,38.05,37.95,37.97,298500.0,28.0943,28.1239,28.05,28.0648,298500.0
2011-12-13 12:40:00,37.97,38.03,37.94,38.02,519600.0,28.0648,28.1091,28.0426,28.1017,519600.0
2011-12-13 12:50:00,38.03,38.09,38.0,38.07,492600.0,28.1091,28.1535,28.0869,28.1387,492600.0
2011-12-13 13:00:00,38.06,38.08,38.01,38.04,361400.0,28.1313,28.1461,28.0943,28.1165,361400.0
2011-12-13 13:10:00,38.04,38.13,38.04,38.11,426000.0,28.1165,28.183,28.1165,28.1682,426000.0
2011-12-13 13:20:00,38.11,38.12,38.04,38.06,527000.0,28.1682,28.1756,28.1165,28.1313,527000.0
2011-12-13 13:30:00,38.05,38.09,38.02,38.05,527000.0,28.1239,28.1535,28.1017,28.1239,527000.0
2011-12-13 13:40:00,38.04,38.13,38.03,38.08,424600.0,28.1165,28.183,28.1091,28.1461,424600.0
2011-12-13 13:50:00,38.08,38.1,38.05,38.06,315600.0,28.1461,28.1609,28.1239,28.1313,315600.0
2011-12-13 14:00:00,38.06,38.17,38.06,38.13,574100.0,28.1313,28.2126,28.1313,28.183,574100.0
2011-12-13 14:10:00,38.13,38.14,37.93,37.93,1793100.0,28.183,28.1904,28.0352,28.0352,1793100.0
2011-12-13 14:20:00,37.92,37.99,37.82,37.96,1335400.0,28.0278,28.0795,27.9539,28.0574,1335400.0
2011-12-13 14:30:00,37.96,37.96,37.69,37.69,1604800.0,28.0574,28.0574,27.8578,27.8578,1604800.0
2011-12-13 14:40:00,37.69,37.76,37.62,37.69,2030000.0,27.8578,27.9095,27.8061,27.8578,2030000.0
2011-12-13 14:50:00,37.69,37.82,37.69,37.77,1643900.0,27.8578,27.9539,27.8578,27.9169,1643900.0
2011-12-13 15:00:00,37.77,37.86,37.75,37.79,1060700.0,27.9169,27.9835,27.9022,27.9317,1060700.0
2011-12-13 15:10:00,37.79,37.81,37.61,37.62,1430700.0,27.9317,27.9465,27.7987,27.8061,1430700.0
2011-12-13 15:20:00,37.62,37.66,37.47,37.54,4716500.0,27.8061,27.8356,27.6952,27.7469,4716500.0
2011-12-13 15:30:00,37.54,37.56,37.42,37.49,4602600.0,27.7469,27.7617,27.6582,27.71,4602600.0
2011-12-13 15:40:00,37.49,37.55,37.43,37.54,2341800.0,27.71,27.7543,27.6656,27.7469,2341800.0
2011-12-13 15:50:00,37.55,37.58,37.42,37.55,5874600.0,27.7543,27.7765,27.6582,27.7543,5874600.0
2011-12-14 09:30:00,37.4,37.5,37.37,37.5,2575900.0,27.6435,27.7174,27.6213,27.7174,2575900.0
2011-12-14 09:40:00,37.5,37.6,37.27,37.27,3271200.0,27.7174,27.7913,27.5474,27.5474,3271200.0
2011-12-14 09:50:00,37.27,37.42,37.25,37.35,1887700.0,27.5474,27.6582,27.5326,27.6065,1887700.0
2011-12-14 10:00:00,37.36,37.36,37.24,37.26,2267500.0,27.6139,27.6139,27.5252,27.54,2267500.0
2011-12-14 10:10:00,37.26,37.3,37.17,37.28,1420900.0,27.54,27.5695,27.4735,27.5548,1420900.0
2011-12-14 10:20:00,37.28,37.31,37.19,37.31,1279100.0,27.5548,27.5769,27.4882,27.5769,1279100.0
2011-12-14 10:30:00,37.3,37.37,37.25,37.33,748200.0,27.5695,27.6213,27.5326,27.5917,748200.0
2011-12-14 10:40:00,37.33,37.34,37.23,37.3,840700.0,27.5917,27.5991,27.5178,27.5695,840700.0
2011-12-14 10:50:00,37.3,37.31,37.1,37.11,1501800.0,27.5695,27.5769,27.4217,27.4291,1501800.0
2011-12-14 11:00:00,37.1,37.18,37.08,37.09,1475500.0,27.4217,27.4809,27.4069,27.4143,1475500.0
2011-12-14 11:10:00,37.09,37.11,37.04,37.08,1377000.0,27.4143,27.4291,27.3774,27.4069,1377000.0
2011-12-14 11:20:00,37.09,37.11,37.03,37.07,1019000.0,27.4143,27.4291,27.37,27.3995,1019000.0
2011-12-14 11:30:00,37.06,37.08,36.99,37.06,1298200.0,27.3922,27.4069,27.3404,27.3922,1298200.0
2011-12-14 11:40:00,37.06,37.16,37.06,37.16,873900.0,27.3922,27.4661,27.3922,27.4661,873900.0
2011-12-14 11:50:00,37.16,37.19,37.12,37.13,824200.0,27.4661,27.4882,27.4365,27.4439,824200.0
2011-12-14 12:00:00,37.13,37.18,37.09,37.18,646200.0,27.4439,27.4809,27.4143,27.4809,646200.0
2011-12-14 12:10:00,37.18,37.24,37.15,37.2,1039800.0,27.4809,27.5252,27.4587,27.4956,1039800.0
2011-12-14 12:20:00,37.21,37.21,37.13,37.2,785300.0,27.503,27.503,27.4439,27.4956,785300.0
2011-12-14 12:30:00,37.19,37.28,37.19,37.23,929300.0,27.4882,27.5548,27.4882,27.5178,929300.0
2011-12-14 12:40:00,37.23,37.33,37.23,37.29,992600.0,27.5178,27.5917,27.5178,27.5622,992600.0
2011-12-14 12:50:00,37.3,37.31,37.26,37.29,559100.0,27.5695,27.5769,27.54,27.5622,559100.0
2011-12-14 13:00:00,37.29,37.33,37.23,37.27,1106500.0,27.5622,27.5917,27.5178,27.5474,1106500.0
2011-12-14 13:10:00,37.27,37.38,37.25,37.37,605300.0,27.5474,27.6287,27.5326,27.6213,605300.0
2011-12-14 13:20:00,37.38,37.4,37.33,37.38,733600.0,27.6287,27.6435,27.5917,27.6287,733600.0
2011-12-14 13:30:00,37.38,37.4,37.32,37.38,901400.0,27.6287,27.6435,27.5843,27.6287,901400.0
2011-12-14 13:40:00,37.38,37.39,37.31,37.31,634900.0,27.6287,27.6361,27.5769,27.5769,634900.0
2011-12-14 13:50:00,37.31,37.32,37.22,37.24,827500.0,27.5769,27.5843,27.5104,27.5252,827500.0
2011-12-14 14:00:00,37.24,37.25,37.16,37.16,782800.0,27.5252,27.5326,27.4661,27.4661,782800.0
2011-12-14 14:10:00,37.15,37.22,37.11,37.18,1049600.0,27.4587,27.5104,27.4291,27.4809,1049600.0
2011-12-14 14:20:00,37.18,37.26,37.15,37.23,645100.0,27.4809,27.54,27.4587,27.5178,645100.0
2011-12-14 14:30:00,37.22,37.23,37.03,37.05,1669800.0,27.5104,27.5178,27.37,27.3848,1669800.0
2011-12-14 14:40:00,37.06,37.19,37.05,37.13,1263900.0,27.3922,27.4882,27.3848,27.4439,1263900.0
2011-12-14 14:50:00,37.14,37.15,37.0,37.04,1870300.0,27.4513,27.4587,27.3478,27.3774,1870300.0
2011-12-14 15:00:00,37.04,37.09,36.98,37.0,1454400.0,27.3774,27.4143,27.333,27.3478,1454400.0
2011-12-14 15:10:00,37.0,37.13,36.99,37.07,2196500.0,27.3478,27.4439,27.3404,27.3995,2196500.0
2011-12-14 15:20:00,37.07,37.12,37.01,37.12,1641400.0,27.3995,27.4365,27.3552,27.4365,1641400.0
2011-12-14 15:30:00,37.12,37.14,37.01,37.05,1804300.0,27.4365,27.4513,27.3552,27.3848,1804300.0
2011-12-14 15:40:00,37.05,37.11,37.01,37.11,2913500.0,27.3848,27.4291,27.3552,27.4291,2913500.0
2011-12-14 15:50:00,37.1,37.11,36.99,36.99,8444400.0,27.4217,27.4291,27.3404,27.3404,8444400.0
2011-12-15 09:30:00,37.73,37.75,37.55,37.59,3302800.0,27.8874,27.9022,27.7543,27.7839,3302800.0
2011-12-15 09:40:00,37.59,37.59,37.52,37.54,3077600.0,27.7839,27.7839,27.7322,27.7469,3077600.0
2011-12-15 09:50:00,37.55,37.66,37.54,37.62,3351900.0,27.7543,27.8356,27.7469,27.8061,3351900.0
2011-12-15 10:00:00,37.62,37.71,37.51,37.52,4156400.0,27.8061,27.8726,27.7248,27.7322,4156400.0
2011-12-15 10:10:00,37.52,37.53,37.43,37.48,2289200.0,27.7322,27.7395,27.6656,27.7026,2289200.0
2011-12-15 10:20:00,37.48,37.54,37.44,37.45,1369400.0,27.7026,27.7469,27.673,27.6804,1369400.0
2011-12-15 10:30:00,37.44,37.46,37.32,37.33,1561700.0,27.673,27.6878,27.5843,27.5917,1561700.0
2011-12-15 10:40:00,37.34,37.34,37.2,37.29,2082200.0,27.5991,27.5991,27.4956,27.5622,2082200.0
2011-12-15 10:50:00,37.29,37.33,37.23,37.29,2188900.0,27.5622,27.5917,27.5178,27.5622,2188900.0
2011-12-15 11:00:00,37.3,37.36,37.27,37.28,1609000.0,27.5695,27.6139,27.5474,27.5548,1609000.0
2011-12-15 11:10:00,37.28,37.36,37.27,37.33,1071200.0,27.5548,27.6139,27.5474,27.5917,1071200.0
2011-12-15 11:20:00,37.33,37.55,37.31,37.52,2534700.0,27.5917,27.7543,27.5769,27.7322,2534700.0
2011-12-15 11:30:00,37.52,37.56,37.44,37.44,1330200.0,27.7322,27.7617,27.673,27.673,1330200.0
2011-12-15 11:40:00,37.44,37.47,37.39,37.39,956100.0,27.673,27.6952,27.6361,27.6361,956100.0
2011-12-15 11:50:00,37.39,37.4,37.3,37.34,1454100.0,27.6361,27.6435,27.5695,27.5991,1454100.0
2011-12-15 12:00:00,37.35,37.37,37.32,37.36,928700.0,27.6065,27.6213,27.5843,27.6139,928700.0
2011-12-15 12:10:00,37.35,37.41,37.32,37.39,1251100.0,27.6065,27.6509,27.5843,27.6361,1251100.0
2011-12-15 12:20:00,37.4,37.49,37.4,37.43,2066500.0,27.6435,27.71,27.6435,27.6656,2066500.0
2011-12-15 12:30:00,37.44,37.46,37.38,37.42,679800.0,27.673,27.6878,27.6287,27.6582,679800.0
2011-12-15 12:40:00,37.42,37.44,37.35,37.39,796200.0,27.6582,27.673,27.6065,27.6361,796200.0
2011-12-15 12:50:00,37.39,37.39,37.29,37.3,1085300.0,27.6361,27.6361,27.5622,27.5695,1085300.0
2011-12-15 13:00:00,37.31,37.36,37.28,37.34,909300.0,27.5769,27.6139,27.5548,27.5991,909300.0
2011-12-15 13:10:00,37.34,37.37,37.29,37.36,1080900.0,27.5991,27.6213,27.5622,27.6139,1080900.0
2011-12-15 13:20:00,37.35,37.39,37.33,37.34,1046300.0,27.6065,27.6361,27.5917,27.5991,1046300.0
2011-12-15 13:30:00,37.34,37.36,37.23,37.27,1160900.0,27.5991,27.6139,27.5178,27.5474,1160900.0
2011-12-15 13:40:00,37.27,37.39,37.22,37.37,1287600.0,27.5474,27.6361,27.5104,27.6213,1287600.0
2011-12-15 13:50:00,37.37,37.37,37.25,37.25,869700.0,27.6213,27.6213,27.5326,27.5326,869700.0
2011-12-15 14:00:00,37.25,37.3,37.24,37.26,782600.0,27.5326,27.5695,27.5252,27.54,782600.0
2011-12-15 14:10:00,37.27,37.33,37.26,37.3,982700.0,27.5474,27.5917,27.54,27.5695,982700.0
2011-12-15 14:20:00,37.3,37.31,37.2,37.22,1152800.0,27.5695,27.5769,27.4956,27.5104,1152800.0
2011-12-15 14:30:00,37.22,37.25,37.19,37.22,833100.0,27.5104,27.5326,27.4882,27.5104,833100.0
2011-12-15 14:40:00,37.22,37.23,37.14,37.15,947000.0,27.5104,27.5178,27.4513,27.4587,947000.0
2011-12-15 14:50:00,37.14,37.21,37.12,37.15,1234900.0,27.4513,27.503,27.4365,27.4587,1234900.0
2011-12-15 15:00:00,37.16,37.23,37.14,37.22,1042600.0,27.4661,27.5178,27.4513,27.5104,1042600.0
2011-12-15 15:10:00,37.22,37.28,37.17,37.26,1273500.0,27.5104,27.5548,27.4735,27.54,1273500.0
2011-12-15 15:20:00,37.26,37.26,37.19,37.23,1353700.0,27.54,27.54,27.4882,27.5178,1353700.0
2011-12-15 15:30:00,37.22,37.27,37.18,37.24,1872300.0,27.5104,27.5474,27.4809,27.5252,1872300.0
2011-12-15 15:40:00,37.23,37.27,37.15,37.23,3036100.0,27.5178,27.5474,27.4587,27.5178,3036100.0
2011-12-15 15:50:00,37.24,37.25,37.18,37.24,5742100.0,27.5252,27.5326,27.4809,27.5252,5742100.0
2011-12-16 09:30:00,37.62,37.67,37.54,37.62,2042100.0,27.8061,27.843,27.7469,27.8061,2042100.0
2011-12-16 09:40:00,37.63,37.72,37.5,37.53,3014500.0,27.8135,27.88,27.7174,27.7395,3014500.0
2011-12-16 09:50:00,37.53,37.69,37.52,37.64,1687800.0,27.7395,27.8578,27.7322,27.8209,1687800.0
2011-12-16 10:00:00,37.64,37.8,37.58,37.77,1786000.0,27.8209,27.9391,27.7765,27.9169,1786000.0
2011-12-16 10:10:00,37.77,37.78,37.69,37.76,920500.0,27.9169,27.9243,27.8578,27.9095,920500.0
2011-12-16 10:20:00,37.77,37.81,37.7,37.7,2677600.0,27.9169,27.9465,27.8652,27.8652,2677600.0
2011-12-16 10:30:00,37.7,37.78,37.69,37.77,1780800.0,27.8652,27.9243,27.8578,27.9169,1780800.0
2011-12-16 10:40:00,37.77,37.84,37.73,37.78,2159800.0,27.9169,27.9687,27.8874,27.9243,2159800.0
2011-12-16 10:50:00,37.79,37.82,37.72,37.74,708100.0,27.9317,27.9539,27.88,27.8948,708100.0
2011-12-16 11:00:00,37.75,37.8,37.67,37.7,1018500.0,27.9022,27.9391,27.843,27.8652,1018500.0
2011-12-16 11:10:00,37.69,37.76,37.69,37.72,1276700.0,27.8578,27.9095,27.8578,27.88,1276700.0
2011-12-16 11:20:00,37.71,37.76,37.68,37.75,636000.0,27.8726,27.9095,27.8504,27.9022,636000.0
2011-12-16 11:30:00,37.75,37.76,37.64,37.65,934100.0,27.9022,27.9095,27.8209,27.8282,934100.0
2011-12-16 11:40:00,37.65,37.68,37.6,37.63,884100.0,27.8282,27.8504,27.7913,27.8135,884100.0
2011-12-16 11:50:00,37.62,37.66,37.56,37.58,2422600.0,27.8061,27.8356,27.7617,27.7765,2422600.0
2011-12-16 12:00:00,37.58,37.61,37.52,37.59,1300000.0,27.7765,27.7987,27.7322,27.7839,1300000.0
2011-12-16 12:10:00,37.59,37.64,37.57,37.61,782400.0,27.7839,27.8209,27.7691,27.7987,782400.0
2011-12-16 12:20:00,37.61,37.62,37.52,37.53,429300.0,27.7987,27.8061,27.7322,27.7395,429300.0
2011-12-16 12:30:00,37.52,37.54,37.37,37.44,1845700.0,27.7322,27.7469,27.6213,27.673,1845700.0
2011-12-16 12:40:00,37.45,37.51,37.38,37.45,1247900.0,27.6804,27.7248,27.6287,27.6804,1247900.0
2011-12-16 12:50:00,37.45,37.56,37.41,37.52,1205400.0,27.6804,27.7617,27.6509,27.7322,1205400.0
2011-12-16 13:00:00,37.51,37.59,37.49,37.53,751200.0,27.7248,27.7839,27.71,27.7395,751200.0
2011-12-16 13:10:00,37.53,37.57,37.51,37.55,1074600.0,27.7395,27.7691,27.7248,27.7543,1074600.0
2011-12-16 13:20:00,37.55,37.58,37.52,37.53,680300.0,27.7543,27.7765,27.7322,27.7395,680300.0
2011-12-16 13:30:00,37.54,37.56,37.49,37.51,467400.0,27.7469,27.7617,27.71,27.7248,467400.0
2011-12-16 13:40:00,37.51,37.59,37.47,37.59,772500.0,27.7248,27.7839,27.6952,27.7839,772500.0
2011-12-16 13:50:00,37.59,37.62,37.42,37.47,2095100.0,27.7839,27.8061,27.6582,27.6952,2095100.0
2011-12-16 14:00:00,37.47,37.52,37.42,37.47,1480000.0,27.6952,27.7322,27.6582,27.6952,1480000.0
2011-12-16 14:10:00,37.48,37.54,37.43,37.5,1228600.0,27.7026,27.7469,27.6656,27.7174,1228600.0
2011-12-16 14:20:00,37.5,37.5,37.44,37.45,577900.0,27.7174,27.7174,27.673,27.6804,577900.0
2011-12-16 14:30:00,37.45,37.52,37.43,37.45,820200.0,27.6804,27.7322,27.6656,27.6804,820200.0
2011-12-16 14:40:00,37.45,37.54,37.42,37.51,903500.0,27.6804,27.7469,27.6582,27.7248,903500.0
2011-12-16 14:50:00,37.51,37.53,37.47,37.5,573600.0,27.7248,27.7395,27.6952,27.7174,573600.0
2011-12-16 15:00:00,37.5,37.53,37.48,37.51,517300.0,27.7174,27.7395,27.7026,27.7248,517300.0
2011-12-16 15:10:00,37.51,37.59,37.5,37.55,748600.0,27.7248,27.7839,27.7174,27.7543,748600.0
2011-12-16 15:20:00,37.55,37.58,37.43,37.45,1935700.0,27.7543,27.7765,27.6656,27.6804,1935700.0
2011-12-16 15:30:00,37.45,37.55,37.44,37.53,1887700.0,27.6804,27.7543,27.673,27.7395,1887700.0
2011-12-16 15:40:00,37.53,37.59,37.5,37.57,1779100.0,27.7395,27.7839,27.7174,27.7691,1779100.0
2011-12-16 15:50:00,37.56,37.62,37.48,37.52,5028000.0,27.7617,27.8061,27.7026,27.7322,5028000.0
2011-12-19 09:30:00,37.24,37.28,37.13,37.14,2528600.0,27.5252,27.5548,27.4439,27.4513,2528600.0
2011-12-19 09:40:00,37.15,37.21,37.07,37.11,1609200.0,27.4587,27.503,27.3995,27.4291,1609200.0
2011-12-19 09:50:00,37.12,37.12,37.03,37.09,764500.0,27.4365,27.4365,27.37,27.4143,764500.0
2011-12-19 10:00:00,37.09,37.11,37.02,37.05,1808500.0,27.4143,27.4291,27.3626,27.3848,1808500.0
2011-12-19 10:10:00,37.04,37.12,37.02,37.05,1237700.0,27.3774,27.4365,27.3626,27.3848,1237700.0
2011-12-19 10:20:00,37.06,37.09,37.04,37.05,680200.0,27.3922,27.4143,27.3774,27.3848,680200.0
2011-12-19 10:30:00,37.05,37.19,37.05,37.15,1125200.0,27.3848,27.4882,27.3848,27.4587,1125200.0
2011-12-19 10:40:00,37.15,37.15,36.98,37.01,1064700.0,27.4587,27.4587,27.333,27.3552,1064700.0
2011-12-19 10:50:00,37.0,37.01,36.91,36.97,1113600.0,27.3478,27.3552,27.2813,27.3256,1113600.0
2011-12-19 11:00:00,36.97,36.99,36.82,36.84,1317600.0,27.3256,27.3404,27.2148,27.2295,1317600.0
2011-12-19 11:10:00,36.85,36.9,36.84,36.89,817400.0,27.2369,27.2739,27.2295,27.2665,817400.0
2011-12-19 11:20:00,36.9,36.94,36.82,36.93,1232800.0,27.2739,27.3035,27.2148,27.2961,1232800.0
2011-12-19 11:30:00,36.93,36.95,36.87,36.87,1142200.0,27.2961,27.3109,27.2517,27.2517,1142200.0
2011-12-19 11:40:00,36.88,36.89,36.79,36.81,768800.0,27.2591,27.2665,27.1926,27.2074,768800.0
2011-12-19 11:50:00,36.82,36.85,36.8,36.8,614300.0,27.2148,27.2369,27.2,27.2,614300.0
2011-12-19 12:00:00,36.81,36.89,36.79,36.87,552700.0,27.2074,27.2665,27.1926,27.2517,552700.0
2011-12-19 12:10:00,36.88,36.88,36.79,36.8,601000.0,27.2591,27.2591,27.1926,27.2,601000.0
2011-12-19 12:20:00,36.8,36.87,36.8,36.86,573400.0,27.2,27.2517,27.2,27.2443,573400.0
2011-12-19 12:30:00,36.86,36.86,36.76,36.79,608600.0,27.2443,27.2443,27.1704,27.1926,608600.0
2011-12-19 12:40:00,36.79,36.81,36.77,36.78,504100.0,27.1926,27.2074,27.1778,27.1852,504100.0
2011-12-19 12:50:00,36.78,36.85,36.78,36.84,1275300.0,27.1852,27.2369,27.1852,27.2295,1275300.0
2011-12-19 13:00:00,36.85,36.87,36.83,36.85,324300.0,27.2369,27.2517,27.2222,27.2369,324300.0
2011-12-19 13:10:00,36.86,36.87,36.8,36.8,776800.0,27.2443,27.2517,27.2,27.2,776800.0
2011-12-19 13:20:00,36.81,36.84,36.79,36.81,397900.0,27.2074,27.2295,27.1926,27.2074,397900.0
2011-12-19 13:30:00,36.82,36.83,36.74,36.76,629600.0,27.2148,27.2222,27.1556,27.1704,629600.0
2011-12-19 13:40:00,36.76,36.82,36.75,36.81,413300.0,27.1704,27.2148,27.163,27.2074,413300.0
2011-12-19 13:50:00,36.82,36.89,36.81,36.85,665500.0,27.2148,27.2665,27.2074,27.2369,665500.0
2011-12-19 14:00:00,36.85,36.86,36.79,36.82,499300.0,27.2369,27.2443,27.1926,27.2148,499300.0
2011-12-19 14:10:00,36.82,36.83,36.76,36.77,530400.0,27.2148,27.2222,27.1704,27.1778,530400.0
2011-12-19 14:20:00,36.76,36.8,36.73,36.75,807600.0,27.1704,27.2,27.1482,27.163,807600.0
2011-12-19 14:30:00,36.75,36.78,36.73,36.77,335600.0,27.163,27.1852,27.1482,27.1778,335600.0
2011-12-19 14:40:00,36.77,36.8,36.74,36.74,746800.0,27.1778,27.2,27.1556,27.1556,746800.0
2011-12-19 14:50:00,36.75,36.81,36.73,36.79,652100.0,27.163,27.2074,27.1482,27.1926,652100.0
2011-12-19 15:00:00,36.79,36.8,36.58,36.61,1260100.0,27.1926,27.2,27.0374,27.0595,1260100.0
2011-12-19 15:10:00,36.61,36.64,36.56,36.61,1050400.0,27.0595,27.0817,27.0226,27.0595,1050400.0
2011-12-19 15:20:00,36.61,36.61,36.55,36.57,1152200.0,27.0595,27.0595,27.0152,27.03,1152200.0
2011-12-19 15:30:00,36.56,36.6,36.52,36.59,1477900.0,27.0226,27.0522,26.993,27.0448,1477900.0
2011-12-19 15:40:00,36.59,36.6,36.52,36.54,2142900.0,27.0448,27.0522,26.993,27.0078,2142900.0
2011-12-19 15:50:00,36.55,36.59,36.48,36.55,7696900.0,27.0152,27.0448,26.9635,27.0152,7696900.0
2011-12-20 09:30:00,37.16,37.43,37.13,37.38,3574200.0,27.7187,27.9201,27.6963,27.8828,3574200.0
2011-12-20 09:40:00,37.38,37.52,37.37,37.41,5164800.0,27.8828,27.9872,27.8753,27.9052,5164800.0
2011-12-20 09:50:00,37.41,37.44,37.35,37.43,1599200.0,27.9052,27.9275,27.8604,27.9201,1599200.0
2011-12-20 10:00:00,37.43,37.49,37.4,37.45,1503800.0,27.9201,27.9648,27.8977,27.935,1503800.0
2011-12-20 10:10:00,37.46,37.52,37.43,37.45,1366200.0,27.9425,27.9872,27.9201,27.935,1366200.0
2011-12-20 10:20:00,37.46,37.55,37.45,37.53,1722000.0,27.9425,28.0096,27.935,27.9947,1722000.0
2011-12-20 10:30:00,37.54,37.57,37.5,37.52,1310800.0,28.0021,28.0245,27.9723,27.9872,1310800.0
2011-12-20 10:40:00,37.5,37.56,37.49,37.54,1057200.0,27.9723,28.0171,27.9648,28.0021,1057200.0
2011-12-20 10:50:00,37.54,37.61,37.52,37.55,1315900.0,28.0021,28.0543,27.9872,28.0096,1315900.0
2011-12-20 11:00:00,37.56,37.63,37.54,37.61,1036800.0,28.0171,28.0693,28.0021,28.0543,1036800.0
2011-12-20 11:10:00,37.61,37.63,37.59,37.61,730600.0,28.0543,28.0693,28.0394,28.0543,730600.0
2011-12-20 11:20:00,37.61,37.61,37.5,37.53,908500.0,28.0543,28.0543,27.9723,27.9947,908500.0
2011-12-20 11:30:00,37.53,37.55,37.45,37.48,851500.0,27.9947,28.0096,27.935,27.9574,851500.0
2011-12-20 11:40:00,37.47,37.55,37.44,37.55,505500.0,27.9499,28.0096,27.9275,28.0096,505500.0
2011-12-20 11:50:00,37.55,37.59,37.5,37.56,905400.0,28.0096,28.0394,27.9723,28.0171,905400.0
2011-12-20 12:00:00,37.55,37.56,37.49,37.53,540700.0,28.0096,28.0171,27.9648,27.9947,540700.0
2011-12-20 12:10:00,37.53,37.58,37.52,37.54,548200.0,27.9947,28.032,27.9872,28.0021,548200.0
2011-12-20 12:20:00,37.54,37.59,37.54,37.57,490000.0,28.0021,28.0394,28.0021,28.0245,490000.0
2011-12-20 12:30:00,37.57,37.58,37.55,37.56,347000.0,28.0245,28.032,28.0096,28.0171,347000.0
2011-12-20 12:40:00,37.56,37.59,37.53,37.54,510200.0,28.0171,28.0394,27.9947,28.0021,510200.0
2011-12-20 12:50:00,37.55,37.58,37.53,37.56,875400.0,28.0096,28.032,27.9947,28.0171,875400.0
2011-12-20 13:00:00,37.57,37.69,37.56,37.67,3024700.0,28.0245,28.114,28.0171,28.0991,3024700.0
2011-12-20 13:10:00,37.68,37.7,37.62,37.62,643900.0,28.1066,28.1215,28.0618,28.0618,643900.0
2011-12-20 13:20:00,37.61,37.66,37.61,37.64,621500.0,28.0543,28.0916,28.0543,28.0767,621500.0
2011-12-20 13:30:00,37.65,37.65,37.61,37.61,415600.0,28.0842,28.0842,28.0543,28.0543,415600.0
2011-12-20 13:40:00,37.61,37.63,37.59,37.61,427500.0,28.0543,28.0693,28.0394,28.0543,427500.0
2011-12-20 13:50:00,37.6,37.61,37.58,37.59,247800.0,28.0469,28.0543,28.032,28.0394,247800.0
2011-12-20 14:00:00,37.6,37.6,37.53,37.55,301300.0,28.0469,28.0469,27.9947,28.0096,301300.0
2011-12-20 14:10:00,37.55,37.56,37.53,37.56,190200.0,28.0096,28.0171,27.9947,28.0171,190200.0
2011-12-20 14:20:00,37.55,37.61,37.55,37.61,769800.0,28.0096,28.0543,28.0096,28.0543,769800.0
2011-12-20 14:30:00,37.61,37.64,37.6,37.61,298700.0,28.0543,28.0767,28.0469,28.0543,298700.0
2011-12-20 14:40:00,37.61,37.75,37.61,37.71,1813000.0,28.0543,28.1588,28.0543,28.1289,1813000.0
2011-12-20 14:50:00,37.71,37.74,37.7,37.71,529700.0,28.1289,28.1513,28.1215,28.1289,529700.0
2011-12-20 15:00:00,37.71,37.73,37.68,37.71,1117800.0,28.1289,28.1439,28.1066,28.1289,1117800.0
2011-12-20 15:10:00,37.72,37.73,37.67,37.68,1338600.0,28.1364,28.1439,28.0991,28.1066,1338600.0
2011-12-20 15:20:00,37.68,37.7,37.64,37.68,1228800.0,28.1066,28.1215,28.0767,28.1066,1228800.0
2011-12-20 15:30:00,37.68,37.69,37.6,37.65,1824500.0,28.1066,28.114,28.0469,28.0842,1824500.0
2011-12-20 15:40:00,37.66,37.72,37.62,37.66,2578100.0,28.0916,28.1364,28.0618,28.0916,2578100.0
2011-12-20 15:50:00,37.66,37.73,37.65,37.71,10337000.0,28.0916,28.1439,28.0842,28.1289,10337000.0
2011-12-21 09:30:00,37.62,37.64,37.39,37.42,3459900.0,28.0618,28.0767,27.8902,27.9126,3459900.0
2011-12-21 09:40:00,37.41,37.49,37.34,37.41,2121200.0,27.9052,27.9648,27.8529,27.9052,2121200.0
2011-12-21 09:50:00,37.41,37.46,37.37,37.4,1097900.0,27.9052,27.9425,27.8753,27.8977,1097900.0
2011-12-21 10:00:00,37.4,37.41,37.24,37.35,2945100.0,27.8977,27.9052,27.7784,27.8604,2945100.0
2011-12-21 10:10:00,37.36,37.49,37.36,37.45,1177400.0,27.8679,27.9648,27.8679,27.935,1177400.0
2011-12-21 10:20:00,37.45,37.52,37.41,37.43,1102000.0,27.935,27.9872,27.9052,27.9201,1102000.0
2011-12-21 10:30:00,37.43,37.53,37.43,37.47,952300.0,27.9201,27.9947,27.9201,27.9499,952300.0
2011-12-21 10:40:00,37.47,37.49,37.37,37.44,837900.0,27.9499,27.9648,27.8753,27.9275,837900.0
2011-12-21 10:50:00,37.45,37.45,37.32,37.37,560600.0,27.935,27.935,27.838,27.8753,560600.0
2011-12-21 11:00:00,37.37,37.38,37.31,37.35,947400.0,27.8753,27.8828,27.8306,27.8604,947400.0
2011-12-21 11:10:00,37.35,37.37,37.26,37.31,937000.0,27.8604,27.8753,27.7933,27.8306,937000.0
2011-12-21 11:20:00,37.3,37.38,37.29,37.35,902200.0,27.8231,27.8828,27.8156,27.8604,902200.0
2011-12-21 11:30:00,37.35,37.41,37.35,37.36,683900.0,27.8604,27.9052,27.8604,27.8679,683900.0
2011-12-21 11:40:00,37.36,37.41,37.32,37.41,726000.0,27.8679,27.9052,27.838,27.9052,726000.0
2011-12-21 11:50:00,37.41,37.41,37.32,37.4,625600.0,27.9052,27.9052,27.838,27.8977,625600.0
2011-12-21 12:00:00,37.4,37.43,37.27,37.3,1637200.0,27.8977,27.9201,27.8007,27.8231,1637200.0
2011-12-21 12:10:00,37.31,37.36,37.27,37.34,687500.0,27.8306,27.8679,27.8007,27.8529,687500.0
2011-12-21 12:20:00,37.34,37.35,37.2,37.25,923700.0,27.8529,27.8604,27.7485,27.7858,923700.0
2011-12-21 12:30:00,37.24,37.39,37.24,37.37,716500.0,27.7784,27.8902,27.7784,27.8753,716500.0
2011-12-21 12:40:00,37.37,37.42,37.33,37.39,704300.0,27.8753,27.9126,27.8455,27.8902,704300.0
2011-12-21 12:50:00,37.4,37.44,37.36,37.42,462000.0,27.8977,27.9275,27.8679,27.9126,462000.0
2011-12-21 13:00:00,37.42,37.49,37.4,37.44,826500.0,27.9126,27.9648,27.8977,27.9275,826500.0
2011-12-21 13:10:00,37.43,37.44,37.38,37.4,496900.0,27.9201,27.9275,27.8828,27.8977,496900.0
2011-12-21 13:20:00,37.39,37.45,37.39,37.42,311100.0,27.8902,27.935,27.8902,27.9126,311100.0
2011-12-21 13:30:00,37.43,37.47,37.4,37.47,422700.0,27.9201,27.9499,27.8977,27.9499,422700.0
2011-12-21 13:40:00,37.47,37.47,37.37,37.44,907100.0,27.9499,27.9499,27.8753,27.9275,907100.0
2011-12-21 13:50:00,37.44,37.56,37.43,37.55,1342200.0,27.9275,28.0171,27.9201,28.0096,1342200.0
2011-12-21 14:00:00,37.55,37.6,37.52,37.58,782600.0,28.0096,28.0469,27.9872,28.032,782600.0
2011-12-21 14:10:00,37.59,37.59,37.54,37.56,649800.0,28.0394,28.0394,28.0021,28.0171,649800.0
2011-12-21 14:20:00,37.55,37.58,37.43,37.57,760100.0,28.0096,28.032,27.9201,28.0245,760100.0
2011-12-21 14:30:00,37.56,37.62,37.52,37.59,759100.0,28.0171,28.0618,27.9872,28.0394,759100.0
2011-12-21 14:40:00,37.59,37.64,37.57,37.63,925200.0,28.0394,28.0767,28.0245,28.0693,925200.0
2011-12-21 14:50:00,37.63,37.64,37.56,37.58,661300.0,28.0693,28.0767,28.0171,28.032,661300.0
2011-12-21 15:00:00,37.58,37.64,37.54,37.63,748800.0,28.032,28.0767,28.0021,28.0693,748800.0
2011-12-21 15:10:00,37.64,37.73,37.62,37.7,899500.0,28.0767,28.1439,28.0618,28.1215,899500.0
2011-12-21 15:20:00,37.71,37.74,37.66,37.69,885000.0,28.1289,28.1513,28.0916,28.114,885000.0
2011-12-21 15:30:00,37.69,37.85,37.69,37.83,1577800.0,28.114,28.2334,28.114,28.2185,1577800.0
2011-12-21 15:40:00,37.82,37.83,37.72,37.74,1242800.0,28.211,28.2185,28.1364,28.1513,1242800.0
2011-12-21 15:50:00,37.74,37.85,37.68,37.83,4044400.0,28.1513,28.2334,28.1066,28.2185,4044400.0
2011-12-22 09:30:00,37.89,38.1,37.88,38.08,3253200.0,28.2632,28.4199,28.2557,28.4049,3253200.0
2011-12-22 09:40:00,38.08,38.16,38.07,38.14,1687900.0,28.4049,28.4646,28.3975,28.4497,1687900.0
2011-12-22 09:50:00,38.14,38.23,38.1,38.17,1526900.0,28.4497,28.5168,28.4199,28.4721,1526900.0
2011-12-22 10:00:00,38.18,38.23,38.1,38.11,1477900.0,28.4795,28.5168,28.4199,28.4273,1477900.0
2011-12-22 10:10:00,38.11,38.2,38.1,38.17,1852300.0,28.4273,28.4944,28.4199,28.4721,1852300.0
2011-12-22 10:20:00,38.17,38.26,38.14,38.23,3133100.0,28.4721,28.5392,28.4497,28.5168,3133100.0
2011-12-22 10:30:00,38.23,38.24,38.15,38.21,1940900.0,28.5168,28.5243,28.4571,28.5019,1940900.0
2011-12-22 10:40:00,38.2,38.21,38.09,38.1,1912500.0,28.4944,28.5019,28.4124,28.4199,1912500.0
2011-12-22 10:50:00,38.11,38.24,38.1,38.2,2240300.0,28.4273,28.5243,28.4199,28.4944,2240300.0
2011-12-22 11:00:00,38.19,38.25,38.18,38.2,2580200.0,28.487,28.5317,28.4795,28.4944,2580200.0
2011-12-22 11:10:00,38.2,38.24,38.16,38.22,3114400.0,28.4944,28.5243,28.4646,28.5094,3114400.0
2011-12-22 11:20:00,38.22,38.24,38.16,38.19,2276400.0,28.5094,28.5243,28.4646,28.487,2276400.0
2011-12-22 11:30:00,38.2,38.21,38.14,38.19,1070400.0,28.4944,28.5019,28.4497,28.487,1070400.0
2011-12-22 11:40:00,38.19,38.23,38.17,38.22,877200.0,28.487,28.5168,28.4721,28.5094,877200.0
2011-12-22 11:50:00,38.21,38.23,38.18,38.22,915700.0,28.5019,28.5168,28.4795,28.5094,915700.0
2011-12-22 12:00:00,38.21,38.23,38.19,38.22,509400.0,28.5019,28.5168,28.487,28.5094,509400.0
2011-12-22 12:10:00,38.22,38.28,38.21,38.28,635500.0,28.5094,28.5541,28.5019,28.5541,635500.0
2011-12-22 12:20:00,38.27,38.33,38.26,38.32,684600.0,28.5467,28.5914,28.5392,28.584,684600.0
2011-12-22 12:30:00,38.33,38.34,38.29,38.33,415100.0,28.5914,28.5989,28.5616,28.5914,415100.0
2011-12-22 12:40:00,38.32,38.33,38.26,38.27,439800.0,28.584,28.5914,28.5392,28.5467,439800.0
2011-12-22 12:50:00,38.27,38.29,38.25,38.29,362700.0,28.5467,28.5616,28.5317,28.5616,362700.0
2011-12-22 13:00:00,38.29,38.3,38.23,38.25,364700.0,28.5616,28.569,28.5168,28.5317,364700.0
2011-12-22 13:10:00,38.26,38.29,38.25,38.27,426500.0,28.5392,28.5616,28.5317,28.5467,426500.0
2011-12-22 13:20:00,38.27,38.34,38.26,38.33,1071500.0,28.5467,28.5989,28.5392,28.5914,1071500.0
2011-12-22 13:30:00,38.33,38.34,38.29,38.3,482100.0,28.5914,28.5989,28.5616,28.569,482100.0
2011-12-22 13:40:00,38.3,38.34,38.29,38.33,542000.0,28.569,28.5989,28.5616,28.5914,542000.0
2011-12-22 13:50:00,38.34,38.35,38.29,38.3,802900.0,28.5989,28.6063,28.5616,28.569,802900.0
2011-12-22 14:00:00,38.3,38.32,38.27,38.3,973800.0,28.569,28.584,28.5467,28.569,973800.0
2011-12-22 14:10:00,38.31,38.33,38.3,38.31,826400.0,28.5765,28.5914,28.569,28.5765,826400.0
2011-12-22 14:20:00,38.32,38.35,38.31,38.33,433900.0,28.584,28.6063,28.5765,28.5914,433900.0
2011-12-22 14:30:00,38.33,38.34,38.3,38.32,519000.0,28.5914,28.5989,28.569,28.584,519000.0
2011-12-22 14:40:00,38.32,38.34,38.28,38.29,765100.0,28.584,28.5989,28.5541,28.5616,765100.0
2011-12-22 14:50:00,38.28,38.32,38.25,38.26,1157900.0,28.5541,28.584,28.5317,28.5392,1157900.0
2011-12-22 15:00:00,38.27,38.31,38.24,38.29,802900.0,28.5467,28.5765,28.5243,28.5616,802900.0
2011-12-22 15:10:00,38.28,38.32,38.27,38.3,605100.0,28.5541,28.584,28.5467,28.569,605100.0
2011-12-22 15:20:00,38.3,38.36,38.29,38.33,819300.0,28.569,28.6138,28.5616,28.5914,819300.0
2011-12-22 15:30:00,38.34,38.37,38.3,38.33,812800.0,28.5989,28.6213,28.569,28.5914,812800.0
2011-12-22 15:40:00,38.32,38.33,38.27,38.3,1157300.0,28.584,28.5914,28.5467,28.569,1157300.0
2011-12-22 15:50:00,38.3,38.36,38.28,38.35,5428800.0,28.569,28.6138,28.5541,28.6063,5428800.0
2011-12-23 09:30:00,38.33,38.33,38.19,38.23,1484100.0,28.5914,28.5914,28.487,28.5168,1484100.0
2011-12-23 09:40:00,38.23,38.24,38.16,38.22,905700.0,28.5168,28.5243,28.4646,28.5094,905700.0
2011-12-23 09:50:00,38.22,38.3,38.21,38.26,876200.0,28.5094,28.569,28.5019,28.5392,876200.0
2011-12-23 10:00:00,38.26,38.3,38.21,38.25,884600.0,28.5392,28.569,28.5019,28.5317,884600.0
2011-12-23 10:10:00,38.24,38.28,38.19,38.23,563800.0,28.5243,28.5541,28.487,28.5168,563800.0
2011-12-23 10:20:00,38.22,38.27,38.21,38.26,443400.0,28.5094,28.5467,28.5019,28.5392,443400.0
2011-12-23 10:30:00,38.25,38.31,38.25,38.3,757800.0,28.5317,28.5765,28.5317,28.569,757800.0
2011-12-23 10:40:00,38.31,38.34,38.29,38.31,1112100.0,28.5765,28.5989,28.5616,28.5765,1112100.0
2011-12-23 10:50:00,38.32,38.33,38.28,38.33,516200.0,28.584,28.5914,28.5541,28.5914,516200.0
2011-12-23 11:00:00,38.33,38.35,38.31,38.33,591900.0,28.5914,28.6063,28.5765,28.5914,591900.0
2011-12-23 11:10:00,38.33,38.38,38.33,38.37,763500.0,28.5914,28.6287,28.5914,28.6213,763500.0
2011-12-23 11:20:00,38.37,38.37,38.33,38.34,384400.0,28.6213,28.6213,28.5914,28.5989,384400.0
2011-12-23 11:30:00,38.35,38.41,38.34,38.39,756500.0,28.6063,28.6511,28.5989,28.6362,756500.0
2011-12-23 11:40:00,38.4,38.4,38.35,38.4,657300.0,28.6436,28.6436,28.6063,28.6436,657300.0
2011-12-23 11:50:00,38.4,38.4,38.38,38.4,397300.0,28.6436,28.6436,28.6287,28.6436,397300.0
2011-12-23 12:00:00,38.4,38.41,38.36,38.37,649900.0,28.6436,28.6511,28.6138,28.6213,649900.0
2011-12-23 12:10:00,38.37,38.41,38.37,38.39,356700.0,28.6213,28.6511,28.6213,28.6362,356700.0
2011-12-23 12:20:00,38.39,38.42,38.38,38.41,281400.0,28.6362,28.6585,28.6287,28.6511,281400.0
2011-12-23 12:30:00,38.41,38.46,38.4,38.42,538800.0,28.6511,28.6884,28.6436,28.6585,538800.0
2011-12-23 12:40:00,38.43,38.45,38.4,38.41,276700.0,28.666,28.6809,28.6436,28.6511,276700.0
2011-12-23 12:50:00,38.41,38.42,38.4,38.41,173300.0,28.6511,28.6585,28.6436,28.6511,173300.0
2011-12-23 13:00:00,38.42,38.42,38.37,38.38,340200.0,28.6585,28.6585,28.6213,28.6287,340200.0
2011-12-23 13:10:00,38.39,38.4,38.36,38.36,156900.0,28.6362,28.6436,28.6138,28.6138,156900.0
2011-12-23 13:20:00,38.36,38.39,38.36,38.37,229600.0,28.6138,28.6362,28.6138,28.6213,229600.0
2011-12-23 13:30:00,38.36,38.37,38.35,38.36,242900.0,28.6138,28.6213,28.6063,28.6138,242900.0
2011-12-23 13:40:00,38.37,38.38,38.35,38.37,120600.0,28.6213,28.6287,28.6063,28.6213,120600.0
2011-12-23 13:50:00,38.37,38.39,38.36,38.38,195200.0,28.6213,28.6362,28.6138,28.6287,195200.0
2011-12-23 14:00:00,38.39,38.39,38.36,38.39,240700.0,28.6362,28.6362,28.6138,28.6362,240700.0
2011-12-23 14:10:00,38.38,38.39,38.37,38.39,253600.0,28.6287,28.6362,28.6213,28.6362,253600.0
2011-12-23 14:20:00,38.38,38.39,38.35,38.35,266600.0,28.6287,28.6362,28.6063,28.6063,266600.0
2011-12-23 14:30:00,38.35,38.37,38.35,38.37,172800.0,28.6063,28.6213,28.6063,28.6213,172800.0
2011-12-23 14:40:00,38.36,38.38,38.35,38.35,151700.0,28.6138,28.6287,28.6063,28.6063,151700.0
2011-12-23 14:50:00,38.36,38.37,38.35,38.36,87200.0,28.6138,28.6213,28.6063,28.6138,87200.0
2011-12-23 15:00:00,38.35,38.37,38.35,38.36,132500.0,28.6063,28.6213,28.6063,28.6138,132500.0
2011-12-23 15:10:00,38.35,38.36,38.34,38.36,219500.0,28.6063,28.6138,28.5989,28.6138,219500.0
2011-12-23 15:20:00,38.36,38.36,38.32,38.32,284000.0,28.6138,28.6138,28.584,28.584,284000.0
2011-12-23 15:30:00,38.33,38.35,38.32,38.34,230900.0,28.5914,28.6063,28.584,28.5989,230900.0
2011-12-23 15:40:00,38.34,38.4,38.33,38.34,614200.0,28.5989,28.6436,28.5914,28.5989,614200.0
2011-12-23 15:50:00,38.35,38.5,38.34,38.49,2041800.0,28.6063,28.7182,28.5989,28.7108,2041800.0
2011-12-27 09:30:00,38.18,38.19,38.09,38.17,927800.0,28.4795,28.487,28.4124,28.4721,927800.0
2011-12-27 09:40:00,38.18,38.27,38.17,38.27,858600.0,28.4795,28.5467,28.4721,28.5467,858600.0
2011-12-27 09:50:00,38.26,38.3,38.17,38.21,1842000.0,28.5392,28.569,28.4721,28.5019,1842000.0
2011-12-27 10:00:00,38.21,38.25,38.18,38.22,1487200.0,28.5019,28.5317,28.4795,28.5094,1487200.0
2011-12-27 10:10:00,38.21,38.25,38.18,38.19,568300.0,28.5019,28.5317,28.4795,28.487,568300.0
2011-12-27 10:20:00,38.2,38.2,38.15,38.18,650200.0,28.4944,28.4944,28.4571,28.4795,650200.0
2011-12-27 10:30:00,38.19,38.19,38.14,38.14,294400.0,28.487,28.487,28.4497,28.4497,294400.0
2011-12-27 10:40:00,38.14,38.15,38.1,38.12,633000.0,28.4497,28.4571,28.4199,28.4348,633000.0
2011-12-27 10:50:00,38.13,38.14,38.05,38.07,416700.0,28.4422,28.4497,28.3826,28.3975,416700.0
2011-12-27 11:00:00,38.07,38.1,38.05,38.05,894200.0,28.3975,28.4199,28.3826,28.3826,894200.0
2011-12-27 11:10:00,38.06,38.1,38.04,38.09,331600.0,28.39,28.4199,28.3751,28.4124,331600.0
2011-12-27 11:20:00,38.08,38.13,38.08,38.12,370100.0,28.4049,28.4422,28.4049,28.4348,370100.0
2011-12-27 11:30:00,38.13,38.15,38.12,38.15,369300.0,28.4422,28.4571,28.4348,28.4571,369300.0
2011-12-27 11:40:00,38.14,38.15,38.12,38.13,250000.0,28.4497,28.4571,28.4348,28.4422,250000.0
2011-12-27 11:50:00,38.13,38.17,38.11,38.16,228800.0,28.4422,28.4721,28.4273,28.4646,228800.0
2011-12-27 12:00:00,38.16,38.21,38.15,38.2,343000.0,28.4646,28.5019,28.4571,28.4944,343000.0
2011-12-27 12:10:00,38.2,38.21,38.17,38.17,239800.0,28.4944,28.5019,28.4721,28.4721,239800.0
2011-12-27 12:20:00,38.17,38.2,38.16,38.18,186400.0,28.4721,28.4944,28.4646,28.4795,186400.0
2011-12-27 12:30:00,38.19,38.2,38.18,38.19,166200.0,28.487,28.4944,28.4795,28.487,166200.0
2011-12-27 12:40:00,38.19,38.2,38.17,38.2,302800.0,28.487,28.4944,28.4721,28.4944,302800.0
2011-12-27 12:50:00,38.2,38.2,38.16,38.17,270700.0,28.4944,28.4944,28.4646,28.4721,270700.0
2011-12-27 13:00:00,38.17,38.2,38.16,38.18,305900.0,28.4721,28.4944,28.4646,28.4795,305900.0
2011-12-27 13:10:00,38.17,38.18,38.14,38.16,357100.0,28.4721,28.4795,28.4497,28.4646,357100.0
2011-12-27 13:20:00,38.15,38.16,38.14,38.15,235700.0,28.4571,28.4646,28.4497,28.4571,235700.0
2011-12-27 13:30:00,38.15,38.16,38.14,38.16,283100.0,28.4571,28.4646,28.4497,28.4646,283100.0
2011-12-27 13:40:00,38.16,38.19,38.15,38.18,254600.0,28.4646,28.487,28.4571,28.4795,254600.0
2011-12-27 13:50:00,38.19,38.22,38.18,38.22,309600.0,28.487,28.5094,28.4795,28.5094,309600.0
2011-12-27 14:00:00,38.22,38.25,38.21,38.21,529700.0,28.5094,28.5317,28.5019,28.5019,529700.0
2011-12-27 14:10:00,38.21,38.23,38.19,38.2,559800.0,28.5019,28.5168,28.487,28.4944,559800.0
2011-12-27 14:20:00,38.21,38.22,38.16,38.16,417800.0,28.5019,28.5094,28.4646,28.4646,417800.0
2011-12-27 14:30:00,38.16,38.21,38.15,38.2,507800.0,28.4646,28.5019,28.4571,28.4944,507800.0
2011-12-27 14:40:00,38.21,38.22,38.19,38.2,326300.0,28.5019,28.5094,28.487,28.4944,326300.0
2011-12-27 14:50:00,38.2,38.21,38.17,38.19,305200.0,28.4944,28.5019,28.4721,28.487,305200.0
2011-12-27 15:00:00,38.2,38.21,38.17,38.19,301600.0,28.4944,28.5019,28.4721,28.487,301600.0
2011-12-27 15:10:00,38.19,38.21,38.18,38.2,420400.0,28.487,28.5019,28.4795,28.4944,420400.0
2011-12-27 15:20:00,38.19,38.2,38.17,38.19,309400.0,28.487,28.4944,28.4721,28.487,309400.0
2011-12-27 15:30:00,38.19,38.19,38.13,38.16,479600.0,28.487,28.487,28.4422,28.4646,479600.0
2011-12-27 15:40:00,38.15,38.18,38.13,38.15,999000.0,28.4571,28.4795,28.4422,28.4571,999000.0
2011-12-27 15:50:00,38.15,38.18,38.1,38.13,3602500.0,28.4571,28.4795,28.4199,28.4422,3602500.0
2011-12-28 09:30:00,37.93,37.98,37.8,37.87,2305200.0,28.293,28.3303,28.1961,28.2483,2305200.0
2011-12-28 09:40:00,37.86,37.86,37.7,37.76,1616700.0,28.2408,28.2408,28.1215,28.1662,1616700.0
2011-12-28 09:50:00,37.76,37.76,37.65,37.68,1169100.0,28.1662,28.1662,28.0842,28.1066,1169100.0
2011-12-28 10:00:00,37.68,37.78,37.65,37.75,1074900.0,28.1066,28.1812,28.0842,28.1588,1074900.0
2011-12-28 10:10:00,37.74,37.75,37.58,37.61,1677700.0,28.1513,28.1588,28.032,28.0543,1677700.0
2011-12-28 10:20:00,37.61,37.61,37.48,37.49,1481700.0,28.0543,28.0543,27.9574,27.9648,1481700.0
2011-12-28 10:30:00,37.49,37.52,37.46,37.5,1143100.0,27.9648,27.9872,27.9425,27.9723,1143100.0
2011-12-28 10:40:00,37.5,37.58,37.5,37.57,543200.0,27.9723,28.032,27.9723,28.0245,543200.0
2011-12-28 10:50:00,37.56,37.58,37.52,37.54,497200.0,28.0171,28.032,27.9872,28.0021,497200.0
2011-12-28 11:00:00,37.54,37.6,37.51,37.6,1107000.0,28.0021,28.0469,27.9798,28.0469,1107000.0
2011-12-28 11:10:00,37.59,37.63,37.57,37.59,1737100.0,28.0394,28.0693,28.0245,28.0394,1737100.0
2011-12-28 11:20:00,37.58,37.6,37.5,37.5,765100.0,28.032,28.0469,27.9723,27.9723,765100.0
2011-12-28 11:30:00,37.5,37.53,37.46,37.49,1572900.0,27.9723,27.9947,27.9425,27.9648,1572900.0
2011-12-28 11:40:00,37.5,37.53,37.46,37.52,708500.0,27.9723,27.9947,27.9425,27.9872,708500.0
2011-12-28 11:50:00,37.52,37.56,37.5,37.53,587100.0,27.9872,28.0171,27.9723,27.9947,587100.0
2011-12-28 12:00:00,37.54,37.55,37.48,37.49,458100.0,28.0021,28.0096,27.9574,27.9648,458100.0
2011-12-28 12:10:00,37.5,37.58,37.48,37.57,445700.0,27.9723,28.032,27.9574,28.0245,445700.0
2011-12-28 12:20:00,37.58,37.62,37.56,37.58,419100.0,28.032,28.0618,28.0171,28.032,419100.0
2011-12-28 12:30:00,37.59,37.62,37.58,37.62,566300.0,28.0394,28.0618,28.032,28.0618,566300.0
2011-12-28 12:40:00,37.62,37.63,37.59,37.6,456100.0,28.0618,28.0693,28.0394,28.0469,456100.0
2011-12-28 12:50:00,37.61,37.62,37.51,37.51,1012200.0,28.0543,28.0618,27.9798,27.9798,1012200.0
2011-12-28 13:00:00,37.52,37.54,37.49,37.5,378300.0,27.9872,28.0021,27.9648,27.9723,378300.0
2011-12-28 13:10:00,37.5,37.55,37.48,37.52,673300.0,27.9723,28.0096,27.9574,27.9872,673300.0
2011-12-28 13:20:00,37.52,37.56,37.51,37.56,207300.0,27.9872,28.0171,27.9798,28.0171,207300.0
2011-12-28 13:30:00,37.55,37.61,37.55,37.59,405300.0,28.0096,28.0543,28.0096,28.0394,405300.0
2011-12-28 13:40:00,37.6,37.61,37.57,37.58,329600.0,28.0469,28.0543,28.0245,28.032,329600.0
2011-12-28 13:50:00,37.58,37.61,37.57,37.6,224000.0,28.032,28.0543,28.0245,28.0469,224000.0
2011-12-28 14:00:00,37.6,37.61,37.56,37.56,357800.0,28.0469,28.0543,28.0171,28.0171,357800.0
2011-12-28 14:10:00,37.57,37.57,37.51,37.52,397900.0,28.0245,28.0245,27.9798,27.9872,397900.0
2011-12-28 14:20:00,37.52,37.58,37.51,37.55,426500.0,27.9872,28.032,27.9798,28.0096,426500.0
2011-12-28 14:30:00,37.55,37.56,37.5,37.5,268400.0,28.0096,28.0171,27.9723,27.9723,268400.0
2011-12-28 14:40:00,37.5,37.54,37.49,37.51,385300.0,27.9723,28.0021,27.9648,27.9798,385300.0
2011-12-28 14:50:00,37.51,37.54,37.5,37.51,315600.0,27.9798,28.0021,27.9723,27.9798,315600.0
2011-12-28 15:00:00,37.51,37.56,37.5,37.56,337000.0,27.9798,28.0171,27.9723,28.0171,337000.0
2011-12-28 15:10:00,37.55,37.59,37.48,37.5,437000.0,28.0096,28.0394,27.9574,27.9723,437000.0
2011-12-28 15:20:00,37.5,37.55,37.45,37.46,1202000.0,27.9723,28.0096,27.935,27.9425,1202000.0
2011-12-28 15:30:00,37.47,37.48,37.43,37.47,1191900.0,27.9499,27.9574,27.9201,27.9499,1191900.0
2011-12-28 15:40:00,37.48,37.57,37.48,37.56,1069700.0,27.9574,28.0245,27.9574,28.0171,1069700.0
2011-12-28 15:50:00,37.55,37.56,37.45,37.51,4567400.0,28.0096,28.0171,27.935,27.9798,4567400.0
2011-12-29 09:30:00,37.67,37.72,37.63,37.68,1392100.0,28.0991,28.1364,28.0693,28.1066,1392100.0
2011-12-29 09:40:00,37.67,37.75,37.66,37.67,980500.0,28.0991,28.1588,28.0916,28.0991,980500.0
2011-12-29 09:50:00,37.66,37.72,37.64,37.68,980700.0,28.0916,28.1364,28.0767,28.1066,980700.0
2011-12-29 10:00:00,37.69,37.8,37.68,37.79,1026100.0,28.114,28.1961,28.1066,28.1886,1026100.0
2011-12-29 10:10:00,37.79,37.79,37.72,37.74,683700.0,28.1886,28.1886,28.1364,28.1513,683700.0
2011-12-29 10:20:00,37.73,37.75,37.69,37.7,2199800.0,28.1439,28.1588,28.114,28.1215,2199800.0
2011-12-29 10:30:00,37.71,37.77,37.7,37.76,1003400.0,28.1289,28.1737,28.1215,28.1662,1003400.0
2011-12-29 10:40:00,37.76,37.77,37.74,37.76,394800.0,28.1662,28.1737,28.1513,28.1662,394800.0
2011-12-29 10:50:00,37.76,37.79,37.74,37.77,897500.0,28.1662,28.1886,28.1513,28.1737,897500.0
2011-12-29 11:00:00,37.76,37.8,37.73,37.74,1302300.0,28.1662,28.1961,28.1439,28.1513,1302300.0
2011-12-29 11:10:00,37.74,37.76,37.72,37.72,1431800.0,28.1513,28.1662,28.1364,28.1364,1431800.0
2011-12-29 11:20:00,37.73,37.79,37.71,37.77,503900.0,28.1439,28.1886,28.1289,28.1737,503900.0
2011-12-29 11:30:00,37.76,37.83,37.76,37.79,705600.0,28.1662,28.2185,28.1662,28.1886,705600.0
2011-12-29 11:40:00,37.8,37.83,37.78,37.82,809000.0,28.1961,28.2185,28.1812,28.211,809000.0
2011-12-29 11:50:00,37.82,37.9,37.82,37.9,493700.0,28.211,28.2707,28.211,28.2707,493700.0
2011-12-29 12:00:00,37.9,37.9,37.85,37.86,502500.0,28.2707,28.2707,28.2334,28.2408,502500.0
2011-12-29 12:10:00,37.86,37.86,37.82,37.84,295000.0,28.2408,28.2408,28.211,28.2259,295000.0
2011-12-29 12:20:00,37.83,37.86,37.82,37.84,405000.0,28.2185,28.2408,28.211,28.2259,405000.0
2011-12-29 12:30:00,37.85,37.85,37.79,37.81,460600.0,28.2334,28.2334,28.1886,28.2035,460600.0
2011-12-29 12:40:00,37.82,37.82,37.8,37.8,280500.0,28.211,28.211,28.1961,28.1961,280500.0
2011-12-29 12:50:00,37.8,37.82,37.79,37.81,344100.0,28.1961,28.211,28.1886,28.2035,344100.0
2011-12-29 13:00:00,37.8,37.85,37.8,37.83,792400.0,28.1961,28.2334,28.1961,28.2185,792400.0
2011-12-29 13:10:00,37.82,37.84,37.75,37.77,421700.0,28.211,28.2259,28.1588,28.1737,421700.0
2011-12-29 13:20:00,37.77,37.84,37.76,37.8,518100.0,28.1737,28.2259,28.1662,28.1961,518100.0
2011-12-29 13:30:00,37.8,37.82,37.79,37.82,269900.0,28.1961,28.211,28.1886,28.211,269900.0
2011-12-29 13:40:00,37.82,37.84,37.79,37.81,412600.0,28.211,28.2259,28.1886,28.2035,412600.0
2011-12-29 13:50:00,37.81,37.83,37.79,37.81,441800.0,28.2035,28.2185,28.1886,28.2035,441800.0
2011-12-29 14:00:00,37.81,37.84,37.79,37.81,470000.0,28.2035,28.2259,28.1886,28.2035,470000.0
2011-12-29 14:10:00,37.81,37.83,37.79,37.82,277900.0,28.2035,28.2185,28.1886,28.211,277900.0
2011-12-29 14:20:00,37.81,37.84,37.81,37.82,250200.0,28.2035,28.2259,28.2035,28.211,250200.0
2011-12-29 14:30:00,37.82,37.83,37.78,37.81,383400.0,28.211,28.2185,28.1812,28.2035,383400.0
2011-12-29 14:40:00,37.81,37.83,37.8,37.82,278800.0,28.2035,28.2185,28.1961,28.211,278800.0
2011-12-29 14:50:00,37.82,37.82,37.79,37.8,308300.0,28.211,28.211,28.1886,28.1961,308300.0
2011-12-29 15:00:00,37.81,37.87,37.8,37.85,595700.0,28.2035,28.2483,28.1961,28.2334,595700.0
2011-12-29 15:10:00,37.85,37.91,37.84,37.89,369300.0,28.2334,28.2781,28.2259,28.2632,369300.0
2011-12-29 15:20:00,37.89,37.91,37.85,37.87,721000.0,28.2632,28.2781,28.2334,28.2483,721000.0
2011-12-29 15:30:00,37.86,37.9,37.85,37.9,572300.0,28.2408,28.2707,28.2334,28.2707,572300.0
2011-12-29 15:40:00,37.9,37.93,37.86,37.86,806900.0,28.2707,28.293,28.2408,28.2408,806900.0
2011-12-29 15:50:00,37.87,37.96,37.86,37.91,3338700.0,28.2483,28.3154,28.2408,28.2781,3338700.0
2011-12-30 09:30:00,37.88,37.96,37.86,37.92,1004100.0,28.2557,28.3154,28.2408,28.2856,1004100.0
2011-12-30 09:40:00,37.92,38.01,37.91,37.99,1122000.0,28.2856,28.3527,28.2781,28.3378,1122000.0
2011-12-30 09:50:00,38.0,38.07,37.99,38.04,815100.0,28.3453,28.3975,28.3378,28.3751,815100.0
2011-12-30 10:00:00,38.03,38.09,38.01,38.06,923700.0,28.3676,28.4124,28.3527,28.39,923700.0
2011-12-30 10:10:00,38.05,38.08,37.98,38.01,1007900.0,28.3826,28.4049,28.3303,28.3527,1007900.0
2011-12-30 10:20:00,38.01,38.03,37.98,38.01,634100.0,28.3527,28.3676,28.3303,28.3527,634100.0
2011-12-30 10:30:00,38.01,38.04,37.99,38.02,563400.0,28.3527,28.3751,28.3378,28.3602,563400.0
2011-12-30 10:40:00,38.03,38.04,37.97,38.01,561100.0,28.3676,28.3751,28.3229,28.3527,561100.0
2011-12-30 10:50:00,38.01,38.06,38.0,38.02,693100.0,28.3527,28.39,28.3453,28.3602,693100.0
2011-12-30 11:00:00,38.02,38.05,38.01,38.02,568800.0,28.3602,28.3826,28.3527,28.3602,568800.0
2011-12-30 11:10:00,38.02,38.04,37.99,38.03,515600.0,28.3602,28.3751,28.3378,28.3676,515600.0
2011-12-30 11:20:00,38.03,38.07,38.03,38.06,549200.0,28.3676,28.3975,28.3676,28.39,549200.0
2011-12-30 11:30:00,38.06,38.08,38.04,38.05,324700.0,28.39,28.4049,28.3751,28.3826,324700.0
2011-12-30 11:40:00,38.05,38.08,38.04,38.06,329900.0,28.3826,28.4049,28.3751,28.39,329900.0
2011-12-30 11:50:00,38.06,38.06,38.01,38.01,559300.0,28.39,28.39,28.3527,28.3527,559300.0
2011-12-30 12:00:00,38.02,38.04,38.0,38.03,344200.0,28.3602,28.3751,28.3453,28.3676,344200.0
2011-12-30 12:10:00,38.03,38.03,37.98,37.99,473700.0,28.3676,28.3676,28.3303,28.3378,473700.0
2011-12-30 12:20:00,37.99,38.03,37.98,38.01,387600.0,28.3378,28.3676,28.3303,28.3527,387600.0
2011-12-30 12:30:00,38.01,38.05,38.0,38.05,727100.0,28.3527,28.3826,28.3453,28.3826,727100.0
2011-12-30 12:40:00,38.05,38.08,38.04,38.06,524300.0,28.3826,28.4049,28.3751,28.39,524300.0
2011-12-30 12:50:00,38.07,38.09,38.05,38.07,565700.0,28.3975,28.4124,28.3826,28.3975,565700.0
2011-12-30 13:00:00,38.07,38.09,38.06,38.08,363100.0,28.3975,28.4124,28.39,28.4049,363100.0
2011-12-30 13:10:00,38.07,38.09,38.07,38.07,437900.0,28.3975,28.4124,28.3975,28.3975,437900.0
2011-12-30 13:20:00,38.08,38.09,38.07,38.09,303300.0,28.4049,28.4124,28.3975,28.4124,303300.0
2011-12-30 13:30:00,38.09,38.1,38.06,38.09,407200.0,28.4124,28.4199,28.39,28.4124,407200.0
2011-12-30 13:40:00,38.09,38.1,38.08,38.1,140100.0,28.4124,28.4199,28.4049,28.4199,140100.0
2011-12-30 13:50:00,38.09,38.1,38.08,38.09,319500.0,28.4124,28.4199,28.4049,28.4124,319500.0
2011-12-30 14:00:00,38.09,38.1,38.08,38.1,404500.0,28.4124,28.4199,28.4049,28.4199,404500.0
2011-12-30 14:10:00,38.09,38.11,38.05,38.06,505400.0,28.4124,28.4273,28.3826,28.39,505400.0
2011-12-30 14:20:00,38.05,38.06,37.97,38.0,974400.0,28.3826,28.39,28.3229,28.3453,974400.0
2011-12-30 14:30:00,38.0,38.04,38.0,38.04,464300.0,28.3453,28.3751,28.3453,28.3751,464300.0
2011-12-30 14:40:00,38.04,38.05,38.02,38.02,446400.0,28.3751,28.3826,28.3602,28.3602,446400.0
2011-12-30 14:50:00,38.02,38.05,38.02,38.05,439100.0,28.3602,28.3826,28.3602,28.3826,439100.0
2011-12-30 15:00:00,38.05,38.1,38.04,38.08,634900.0,28.3826,28.4199,28.3751,28.4049,634900.0
2011-12-30 15:10:00,38.07,38.1,38.06,38.08,571600.0,28.3975,28.4199,28.39,28.4049,571600.0
2011-12-30 15:20:00,38.09,38.14,38.09,38.11,1035800.0,28.4124,28.4497,28.4124,28.4273,1035800.0
2011-12-30 15:30:00,38.11,38.12,38.09,38.11,1098900.0,28.4273,28.4348,28.4124,28.4273,1098900.0
2011-12-30 15:40:00,38.11,38.11,38.09,38.11,1143100.0,28.4273,28.4273,28.4124,28.4273,1143100.0
2011-12-30 15:50:00,38.1,38.11,37.95,37.95,4910300.0,28.4199,28.4273,28.308,28.308,4910300.0
2012-01-03 09:30:00,38.99,39.05,38.96,39.01,4394400.0,29.0837,29.1285,29.0613,29.0986,4394400.0
2012-01-03 09:40:00,39.01,39.03,38.89,38.93,3424900.0,29.0986,29.1136,29.0091,29.039,3424900.0
2012-01-03 09:50:00,38.92,38.96,38.91,38.95,2596700.0,29.0315,29.0613,29.0241,29.0539,2596700.0
2012-01-03 10:00:00,38.94,39.18,38.91,39.15,4328500.0,29.0464,29.2255,29.0241,29.2031,4328500.0
2012-01-03 10:10:00,39.15,39.19,39.13,39.18,1303000.0,29.2031,29.2329,29.1882,29.2255,1303000.0
2012-01-03 10:20:00,39.18,39.22,39.14,39.14,2489400.0,29.2255,29.2553,29.1956,29.1956,2489400.0
2012-01-03 10:30:00,39.15,39.16,39.11,39.13,1554900.0,29.2031,29.2105,29.1732,29.1882,1554900.0
2012-01-03 10:40:00,39.12,39.17,39.11,39.12,1475300.0,29.1807,29.218,29.1732,29.1807,1475300.0
2012-01-03 10:50:00,39.13,39.17,39.1,39.15,998200.0,29.1882,29.218,29.1658,29.2031,998200.0
2012-01-03 11:00:00,39.15,39.21,39.15,39.15,1241600.0,29.2031,29.2478,29.2031,29.2031,1241600.0
2012-01-03 11:10:00,39.15,39.24,39.14,39.2,2103900.0,29.2031,29.2702,29.1956,29.2404,2103900.0
2012-01-03 11:20:00,39.2,39.21,39.15,39.18,1028100.0,29.2404,29.2478,29.2031,29.2255,1028100.0
2012-01-03 11:30:00,39.18,39.21,39.17,39.2,1522800.0,29.2255,29.2478,29.218,29.2404,1522800.0
2012-01-03 11:40:00,39.2,39.2,39.1,39.12,1068100.0,29.2404,29.2404,29.1658,29.1807,1068100.0
2012-01-03 11:50:00,39.13,39.19,39.13,39.15,1054600.0,29.1882,29.2329,29.1882,29.2031,1054600.0
2012-01-03 12:00:00,39.13,39.16,39.11,39.16,568200.0,29.1882,29.2105,29.1732,29.2105,568200.0
2012-01-03 12:10:00,39.14,39.16,39.08,39.14,1350200.0,29.1956,29.2105,29.1509,29.1956,1350200.0
2012-01-03 12:20:00,39.13,39.15,39.1,39.14,712800.0,29.1882,29.2031,29.1658,29.1956,712800.0
2012-01-03 12:30:00,39.13,39.14,39.0,39.02,873400.0,29.1882,29.1956,29.0912,29.1061,873400.0
2012-01-03 12:40:00,39.01,39.07,38.98,38.99,713900.0,29.0986,29.1434,29.0763,29.0837,713900.0
2012-01-03 12:50:00,38.98,39.05,38.98,39.04,782400.0,29.0763,29.1285,29.0763,29.121,782400.0
2012-01-03 13:00:00,39.02,39.07,39.01,39.04,677400.0,29.1061,29.1434,29.0986,29.121,677400.0
2012-01-03 13:10:00,39.04,39.07,39.01,39.06,663900.0,29.121,29.1434,29.0986,29.1359,663900.0
2012-01-03 13:20:00,39.06,39.07,39.01,39.03,706300.0,29.1359,29.1434,29.0986,29.1136,706300.0
2012-01-03 13:30:00,39.03,39.04,39.0,39.02,716600.0,29.1136,29.121,29.0912,29.1061,716600.0
2012-01-03 13:40:00,39.02,39.1,39.01,39.09,1142100.0,29.1061,29.1658,29.0986,29.1583,1142100.0
2012-01-03 13:50:00,39.1,39.12,39.08,39.11,776800.0,29.1658,29.1807,29.1509,29.1732,776800.0
2012-01-03 14:00:00,39.11,39.16,39.11,39.13,1048600.0,29.1732,29.2105,29.1732,29.1882,1048600.0
2012-01-03 14:10:00,39.13,39.16,39.09,39.16,714000.0,29.1882,29.2105,29.1583,29.2105,714000.0
2012-01-03 14:20:00,39.16,39.2,39.14,39.2,828400.0,29.2105,29.2404,29.1956,29.2404,828400.0
2012-01-03 14:30:00,39.2,39.23,39.17,39.21,1447000.0,29.2404,29.2627,29.218,29.2478,1447000.0
2012-01-03 14:40:00,39.19,39.24,39.17,39.21,797500.0,29.2329,29.2702,29.218,29.2478,797500.0
2012-01-03 14:50:00,39.21,39.27,39.21,39.26,428400.0,29.2478,29.2926,29.2478,29.2851,428400.0
2012-01-03 15:00:00,39.25,39.27,39.19,39.24,1449300.0,29.2777,29.2926,29.2329,29.2702,1449300.0
2012-01-03 15:10:00,39.25,39.26,39.21,39.25,1039300.0,29.2777,29.2851,29.2478,29.2777,1039300.0
2012-01-03 15:20:00,39.25,39.26,39.15,39.19,1331300.0,29.2777,29.2851,29.2031,29.2329,1331300.0
2012-01-03 15:30:00,39.2,39.2,39.13,39.16,1513500.0,29.2404,29.2404,29.1882,29.2105,1513500.0
2012-01-03 15:40:00,39.17,39.21,39.16,39.19,1869000.0,29.218,29.2478,29.2105,29.2329,1869000.0
2012-01-03 15:50:00,39.19,39.19,39.07,39.1,8934100.0,29.2329,29.2329,29.1434,29.1658,8934100.0
2012-01-04 09:30:00,38.74,38.84,38.63,38.75,4673400.0,28.8972,28.9718,28.8152,28.9047,4673400.0
2012-01-04 09:40:00,38.75,38.83,38.74,38.83,1401700.0,28.9047,28.9644,28.8972,28.9644,1401700.0
2012-01-04 09:50:00,38.82,38.89,38.8,38.87,1186100.0,28.9569,29.0091,28.942,28.9942,1186100.0
2012-01-04 10:00:00,38.87,38.87,38.77,38.78,1425200.0,28.9942,28.9942,28.9196,28.9271,1425200.0
2012-01-04 10:10:00,38.78,38.79,38.67,38.71,1389700.0,28.9271,28.9345,28.845,28.8749,1389700.0
2012-01-04 10:20:00,38.7,38.78,38.7,38.75,1008600.0,28.8674,28.9271,28.8674,28.9047,1008600.0
2012-01-04 10:30:00,38.74,38.74,38.61,38.61,1358500.0,28.8972,28.8972,28.8003,28.8003,1358500.0
2012-01-04 10:40:00,38.61,38.69,38.6,38.68,903100.0,28.8003,28.8599,28.7928,28.8525,903100.0
2012-01-04 10:50:00,38.67,38.73,38.67,38.71,944300.0,28.845,28.8898,28.845,28.8749,944300.0
2012-01-04 11:00:00,38.71,38.76,38.7,38.72,536100.0,28.8749,28.9122,28.8674,28.8823,536100.0
2012-01-04 11:10:00,38.72,38.76,38.71,38.72,929000.0,28.8823,28.9122,28.8749,28.8823,929000.0
2012-01-04 11:20:00,38.73,38.77,38.72,38.73,1260900.0,28.8898,28.9196,28.8823,28.8898,1260900.0
2012-01-04 11:30:00,38.73,38.82,38.71,38.8,1087900.0,28.8898,28.9569,28.8749,28.942,1087900.0
2012-01-04 11:40:00,38.8,38.83,38.79,38.8,415800.0,28.942,28.9644,28.9345,28.942,415800.0
2012-01-04 11:50:00,38.8,38.82,38.77,38.79,365800.0,28.942,28.9569,28.9196,28.9345,365800.0
2012-01-04 12:00:00,38.79,38.86,38.77,38.85,445500.0,28.9345,28.9868,28.9196,28.9793,445500.0
2012-01-04 12:10:00,38.85,38.9,38.84,38.88,420800.0,28.9793,29.0166,28.9718,29.0017,420800.0
2012-01-04 12:20:00,38.89,38.92,38.86,38.91,990400.0,29.0091,29.0315,28.9868,29.0241,990400.0
2012-01-04 12:30:00,38.91,38.92,38.86,38.88,765600.0,29.0241,29.0315,28.9868,29.0017,765600.0
2012-01-04 12:40:00,38.87,38.91,38.86,38.89,615900.0,28.9942,29.0241,28.9868,29.0091,615900.0
2012-01-04 12:50:00,38.89,38.9,38.87,38.89,356000.0,29.0091,29.0166,28.9942,29.0091,356000.0
2012-01-04 13:00:00,38.89,38.89,38.81,38.83,734700.0,29.0091,29.0091,28.9495,28.9644,734700.0
2012-01-04 13:10:00,38.84,38.85,38.78,38.79,493700.0,28.9718,28.9793,28.9271,28.9345,493700.0
2012-01-04 13:20:00,38.8,38.83,38.77,38.81,618000.0,28.942,28.9644,28.9196,28.9495,618000.0
2012-01-04 13:30:00,38.82,38.86,38.81,38.85,424700.0,28.9569,28.9868,28.9495,28.9793,424700.0
2012-01-04 13:40:00,38.86,38.92,38.86,38.91,470800.0,28.9868,29.0315,28.9868,29.0241,470800.0
2012-01-04 13:50:00,38.91,38.94,38.88,38.91,689100.0,29.0241,29.0464,29.0017,29.0241,689100.0
2012-01-04 14:00:00,38.92,38.92,38.85,38.88,307600.0,29.0315,29.0315,28.9793,29.0017,307600.0
2012-01-04 14:10:00,38.88,38.9,38.81,38.88,426200.0,29.0017,29.0166,28.9495,29.0017,426200.0
2012-01-04 14:20:00,38.88,38.89,38.85,38.86,419000.0,29.0017,29.0091,28.9793,28.9868,419000.0
2012-01-04 14:30:00,38.86,38.9,38.85,38.86,334300.0,28.9868,29.0166,28.9793,28.9868,334300.0
2012-01-04 14:40:00,38.85,38.9,38.85,38.86,539300.0,28.9793,29.0166,28.9793,28.9868,539300.0
2012-01-04 14:50:00,38.86,38.95,38.85,38.91,1318900.0,28.9868,29.0539,28.9793,29.0241,1318900.0
2012-01-04 15:00:00,38.9,38.93,38.88,38.92,848200.0,29.0166,29.039,29.0017,29.0315,848200.0
2012-01-04 15:10:00,38.91,38.94,38.87,38.89,373200.0,29.0241,29.0464,28.9942,29.0091,373200.0
2012-01-04 15:20:00,38.88,38.9,38.87,38.89,442300.0,29.0017,29.0166,28.9942,29.0091,442300.0
2012-01-04 15:30:00,38.88,38.94,38.88,38.93,620500.0,29.0017,29.0464,29.0017,29.039,620500.0
2012-01-04 15:40:00,38.93,38.97,38.89,38.91,1353600.0,29.039,29.0688,29.0091,29.0241,1353600.0
2012-01-04 15:50:00,38.92,38.97,38.85,38.89,4087800.0,29.0315,29.0688,28.9793,29.0091,4087800.0
2012-01-05 09:30:00,38.64,38.66,38.51,38.52,3196400.0,28.8227,28.8376,28.7257,28.7331,3196400.0
2012-01-05 09:40:00,38.52,38.52,38.37,38.44,2006200.0,28.7331,28.7331,28.6213,28.6735,2006200.0
2012-01-05 09:50:00,38.44,38.54,38.43,38.43,2162500.0,28.6735,28.7481,28.666,28.666,2162500.0
2012-01-05 10:00:00,38.43,38.49,38.33,38.49,2172100.0,28.666,28.7108,28.5914,28.7108,2172100.0
2012-01-05 10:10:00,38.48,38.57,38.43,38.53,1281000.0,28.7033,28.7704,28.666,28.7406,1281000.0
2012-01-05 10:20:00,38.53,38.57,38.49,38.52,896300.0,28.7406,28.7704,28.7108,28.7331,896300.0
2012-01-05 10:30:00,38.53,38.55,38.42,38.43,1176400.0,28.7406,28.7555,28.6585,28.666,1176400.0
2012-01-05 10:40:00,38.43,38.48,38.38,38.41,1588800.0,28.666,28.7033,28.6287,28.6511,1588800.0
2012-01-05 10:50:00,38.41,38.42,38.34,38.41,1836200.0,28.6511,28.6585,28.5989,28.6511,1836200.0
2012-01-05 11:00:00,38.41,38.45,38.39,38.42,996700.0,28.6511,28.6809,28.6362,28.6585,996700.0
2012-01-05 11:10:00,38.43,38.47,38.41,38.42,656400.0,28.666,28.6958,28.6511,28.6585,656400.0
2012-01-05 11:20:00,38.43,38.6,38.42,38.6,906000.0,28.666,28.7928,28.6585,28.7928,906000.0
2012-01-05 11:30:00,38.59,38.64,38.55,38.57,748900.0,28.7854,28.8227,28.7555,28.7704,748900.0
2012-01-05 11:40:00,38.58,38.62,38.57,38.61,520900.0,28.7779,28.8077,28.7704,28.8003,520900.0
2012-01-05 11:50:00,38.61,38.61,38.55,38.55,499600.0,28.8003,28.8003,28.7555,28.7555,499600.0
2012-01-05 12:00:00,38.55,38.57,38.53,38.57,322600.0,28.7555,28.7704,28.7406,28.7704,322600.0
2012-01-05 12:10:00,38.56,38.66,38.56,38.65,926000.0,28.763,28.8376,28.763,28.8301,926000.0
2012-01-05 12:20:00,38.65,38.68,38.57,38.65,649700.0,28.8301,28.8525,28.7704,28.8301,649700.0
2012-01-05 12:30:00,38.65,38.66,38.56,38.58,999900.0,28.8301,28.8376,28.763,28.7779,999900.0
2012-01-05 12:40:00,38.57,38.65,38.57,38.64,652400.0,28.7704,28.8301,28.7704,28.8227,652400.0
2012-01-05 12:50:00,38.64,38.7,38.62,38.69,663400.0,28.8227,28.8674,28.8077,28.8599,663400.0
2012-01-05 13:00:00,38.69,38.71,38.66,38.71,621300.0,28.8599,28.8749,28.8376,28.8749,621300.0
2012-01-05 13:10:00,38.7,38.71,38.66,38.69,350500.0,28.8674,28.8749,28.8376,28.8599,350500.0
2012-01-05 13:20:00,38.69,38.76,38.68,38.75,566000.0,28.8599,28.9122,28.8525,28.9047,566000.0
2012-01-05 13:30:00,38.75,38.79,38.73,38.77,565800.0,28.9047,28.9345,28.8898,28.9196,565800.0
2012-01-05 13:40:00,38.77,38.83,38.76,38.79,569700.0,28.9196,28.9644,28.9122,28.9345,569700.0
2012-01-05 13:50:00,38.8,38.81,38.73,38.74,406100.0,28.942,28.9495,28.8898,28.8972,406100.0
2012-01-05 14:00:00,38.74,38.79,38.73,38.74,371500.0,28.8972,28.9345,28.8898,28.8972,371500.0
2012-01-05 14:10:00,38.74,38.79,38.67,38.68,536000.0,28.8972,28.9345,28.845,28.8525,536000.0
2012-01-05 14:20:00,38.68,38.71,38.63,38.64,605300.0,28.8525,28.8749,28.8152,28.8227,605300.0
2012-01-05 14:30:00,38.64,38.68,38.63,38.66,413800.0,28.8227,28.8525,28.8152,28.8376,413800.0
2012-01-05 14:40:00,38.66,38.7,38.65,38.66,460300.0,28.8376,28.8674,28.8301,28.8376,460300.0
2012-01-05 14:50:00,38.66,38.68,38.62,38.62,887300.0,28.8376,28.8525,28.8077,28.8077,887300.0
2012-01-05 15:00:00,38.62,38.72,38.61,38.7,1263600.0,28.8077,28.8823,28.8003,28.8674,1263600.0
2012-01-05 15:10:00,38.7,38.7,38.62,38.68,671900.0,28.8674,28.8674,28.8077,28.8525,671900.0
2012-01-05 15:20:00,38.68,38.7,38.65,38.67,943900.0,28.8525,28.8674,28.8301,28.845,943900.0
2012-01-05 15:30:00,38.67,38.68,38.62,38.67,1410200.0,28.845,28.8525,28.8077,28.845,1410200.0
2012-01-05 15:40:00,38.68,38.77,38.67,38.72,1813100.0,28.8525,28.9196,28.845,28.8823,1813100.0
2012-01-05 15:50:00,38.72,38.72,38.66,38.69,5321300.0,28.8823,28.8823,28.8376,28.8599,5321300.0
2012-01-06 09:30:00,38.67,38.67,38.46,38.46,2179900.0,28.845,28.845,28.6884,28.6884,2179900.0
2012-01-06 09:40:00,38.46,38.46,38.34,38.35,3122700.0,28.6884,28.6884,28.5989,28.6063,3122700.0
2012-01-06 09:50:00,38.34,38.34,38.22,38.31,2073500.0,28.5989,28.5989,28.5094,28.5765,2073500.0
2012-01-06 10:00:00,38.3,38.34,38.25,38.29,1851700.0,28.569,28.5989,28.5317,28.5616,1851700.0
2012-01-06 10:10:00,38.28,38.36,38.27,38.31,882500.0,28.5541,28.6138,28.5467,28.5765,882500.0
2012-01-06 10:20:00,38.31,38.36,38.26,38.32,1348800.0,28.5765,28.6138,28.5392,28.584,1348800.0
2012-01-06 10:30:00,38.32,38.39,38.31,38.33,946100.0,28.584,28.6362,28.5765,28.5914,946100.0
2012-01-06 10:40:00,38.33,38.42,38.28,38.41,610100.0,28.5914,28.6585,28.5541,28.6511,610100.0
2012-01-06 10:50:00,38.41,38.44,38.31,38.34,662800.0,28.6511,28.6735,28.5765,28.5989,662800.0
2012-01-06 11:00:00,38.34,38.48,38.34,38.46,479800.0,28.5989,28.7033,28.5989,28.6884,479800.0
2012-01-06 11:10:00,38.46,38.46,38.37,38.38,2579300.0,28.6884,28.6884,28.6213,28.6287,2579300.0
2012-01-06 11:20:00,38.38,38.39,38.34,38.37,710700.0,28.6287,28.6362,28.5989,28.6213,710700.0
2012-01-06 11:30:00,38.37,38.41,38.34,38.4,828000.0,28.6213,28.6511,28.5989,28.6436,828000.0
2012-01-06 11:40:00,38.41,38.43,38.38,38.43,1184700.0,28.6511,28.666,28.6287,28.666,1184700.0
2012-01-06 11:50:00,38.43,38.45,38.34,38.34,1287100.0,28.666,28.6809,28.5989,28.5989,1287100.0
2012-01-06 12:00:00,38.35,38.35,38.28,38.28,2388400.0,28.6063,28.6063,28.5541,28.5541,2388400.0
2012-01-06 12:10:00,38.29,38.33,38.26,38.32,1031000.0,28.5616,28.5914,28.5392,28.584,1031000.0
2012-01-06 12:20:00,38.32,38.36,38.3,38.33,773400.0,28.584,28.6138,28.569,28.5914,773400.0
2012-01-06 12:30:00,38.33,38.36,38.31,38.32,220400.0,28.5914,28.6138,28.5765,28.584,220400.0
2012-01-06 12:40:00,38.31,38.31,38.22,38.25,943600.0,28.5765,28.5765,28.5094,28.5317,943600.0
2012-01-06 12:50:00,38.24,38.28,38.23,38.25,491700.0,28.5243,28.5541,28.5168,28.5317,491700.0
2012-01-06 13:00:00,38.24,38.3,38.23,38.27,583000.0,28.5243,28.569,28.5168,28.5467,583000.0
2012-01-06 13:10:00,38.27,38.27,38.21,38.23,672600.0,28.5467,28.5467,28.5019,28.5168,672600.0
2012-01-06 13:20:00,38.24,38.25,38.2,38.22,299600.0,28.5243,28.5317,28.4944,28.5094,299600.0
2012-01-06 13:30:00,38.23,38.29,38.2,38.27,550300.0,28.5168,28.5616,28.4944,28.5467,550300.0
2012-01-06 13:40:00,38.27,38.34,38.27,38.33,428400.0,28.5467,28.5989,28.5467,28.5914,428400.0
2012-01-06 13:50:00,38.33,38.38,38.31,38.35,656700.0,28.5914,28.6287,28.5765,28.6063,656700.0
2012-01-06 14:00:00,38.35,38.39,38.34,38.38,656300.0,28.6063,28.6362,28.5989,28.6287,656300.0
2012-01-06 14:10:00,38.38,38.39,38.29,38.31,567700.0,28.6287,28.6362,28.5616,28.5765,567700.0
2012-01-06 14:20:00,38.3,38.36,38.3,38.35,299700.0,28.569,28.6138,28.569,28.6063,299700.0
2012-01-06 14:30:00,38.35,38.37,38.32,38.35,341400.0,28.6063,28.6213,28.584,28.6063,341400.0
2012-01-06 14:40:00,38.35,38.36,38.29,38.31,359900.0,28.6063,28.6138,28.5616,28.5765,359900.0
2012-01-06 14:50:00,38.3,38.34,38.28,38.29,552800.0,28.569,28.5989,28.5541,28.5616,552800.0
2012-01-06 15:00:00,38.29,38.32,38.27,38.29,405100.0,28.5616,28.584,28.5467,28.5616,405100.0
2012-01-06 15:10:00,38.3,38.31,38.24,38.25,984700.0,28.569,28.5765,28.5243,28.5317,984700.0
2012-01-06 15:20:00,38.26,38.3,38.25,38.27,754300.0,28.5392,28.569,28.5317,28.5467,754300.0
2012-01-06 15:30:00,38.28,38.32,38.26,38.29,1081500.0,28.5541,28.584,28.5392,28.5616,1081500.0
2012-01-06 15:40:00,38.28,38.32,38.26,38.3,1300000.0,28.5541,28.584,28.5392,28.569,1300000.0
2012-01-06 15:50:00,38.28,38.3,38.21,38.24,4492300.0,28.5541,28.569,28.5019,28.5243,4492300.0
2012-01-09 09:30:00,38.58,38.59,38.45,38.52,1509300.0,28.7779,28.7854,28.6809,28.7331,1509300.0
2012-01-09 09:40:00,38.53,38.53,38.44,38.5,1908100.0,28.7406,28.7406,28.6735,28.7182,1908100.0
2012-01-09 09:50:00,38.5,38.56,38.47,38.51,1758500.0,28.7182,28.763,28.6958,28.7257,1758500.0
2012-01-09 10:00:00,38.51,38.56,38.44,38.53,2219800.0,28.7257,28.763,28.6735,28.7406,2219800.0
2012-01-09 10:10:00,38.54,38.64,38.53,38.61,1385600.0,28.7481,28.8227,28.7406,28.8003,1385600.0
2012-01-09 10:20:00,38.61,38.68,38.58,38.65,1555300.0,28.8003,28.8525,28.7779,28.8301,1555300.0
2012-01-09 10:30:00,38.66,38.69,38.58,38.6,1724800.0,28.8376,28.8599,28.7779,28.7928,1724800.0
2012-01-09 10:40:00,38.6,38.62,38.52,38.53,1285100.0,28.7928,28.8077,28.7331,28.7406,1285100.0
2012-01-09 10:50:00,38.53,38.56,38.48,38.52,1093000.0,28.7406,28.763,28.7033,28.7331,1093000.0
2012-01-09 11:00:00,38.51,38.54,38.42,38.45,1048700.0,28.7257,28.7481,28.6585,28.6809,1048700.0
2012-01-09 11:10:00,38.45,38.47,38.38,38.39,818500.0,28.6809,28.6958,28.6287,28.6362,818500.0
2012-01-09 11:20:00,38.39,38.45,38.38,38.41,1543800.0,28.6362,28.6809,28.6287,28.6511,1543800.0
2012-01-09 11:30:00,38.4,38.43,38.38,38.42,1355600.0,28.6436,28.666,28.6287,28.6585,1355600.0
2012-01-09 11:40:00,38.42,38.48,38.37,38.45,848500.0,28.6585,28.7033,28.6213,28.6809,848500.0
2012-01-09 11:50:00,38.45,38.48,38.43,38.45,421700.0,28.6809,28.7033,28.666,28.6809,421700.0
2012-01-09 12:00:00,38.46,38.47,38.43,38.46,401400.0,28.6884,28.6958,28.666,28.6884,401400.0
2012-01-09 12:10:00,38.45,38.49,38.45,38.46,288700.0,28.6809,28.7108,28.6809,28.6884,288700.0
2012-01-09 12:20:00,38.47,38.51,38.45,38.51,304700.0,28.6958,28.7257,28.6809,28.7257,304700.0
2012-01-09 12:30:00,38.51,38.51,38.48,38.5,542300.0,28.7257,28.7257,28.7033,28.7182,542300.0
2012-01-09 12:40:00,38.51,38.51,38.45,38.46,575900.0,28.7257,28.7257,28.6809,28.6884,575900.0
2012-01-09 12:50:00,38.47,38.49,38.46,38.49,464300.0,28.6958,28.7108,28.6884,28.7108,464300.0
2012-01-09 13:00:00,38.48,38.53,38.47,38.5,783700.0,28.7033,28.7406,28.6958,28.7182,783700.0
2012-01-09 13:10:00,38.51,38.52,38.49,38.51,746000.0,28.7257,28.7331,28.7108,28.7257,746000.0
2012-01-09 13:20:00,38.5,38.53,38.47,38.53,458400.0,28.7182,28.7406,28.6958,28.7406,458400.0
2012-01-09 13:30:00,38.53,38.54,38.49,38.49,420700.0,28.7406,28.7481,28.7108,28.7108,420700.0
2012-01-09 13:40:00,38.49,38.56,38.49,38.55,520600.0,28.7108,28.763,28.7108,28.7555,520600.0
2012-01-09 13:50:00,38.56,38.56,38.52,38.56,407300.0,28.763,28.763,28.7331,28.763,407300.0
2012-01-09 14:00:00,38.55,38.6,38.55,38.58,343000.0,28.7555,28.7928,28.7555,28.7779,343000.0
2012-01-09 14:10:00,38.59,38.6,38.55,38.57,378300.0,28.7854,28.7928,28.7555,28.7704,378300.0
2012-01-09 14:20:00,38.58,38.61,38.57,38.59,189200.0,28.7779,28.8003,28.7704,28.7854,189200.0
2012-01-09 14:30:00,38.59,38.65,38.59,38.6,594600.0,28.7854,28.8301,28.7854,28.7928,594600.0
2012-01-09 14:40:00,38.6,38.62,38.56,38.59,367900.0,28.7928,28.8077,28.763,28.7854,367900.0
2012-01-09 14:50:00,38.59,38.6,38.55,38.57,623300.0,28.7854,28.7928,28.7555,28.7704,623300.0
2012-01-09 15:00:00,38.57,38.64,38.56,38.64,818700.0,28.7704,28.8227,28.763,28.8227,818700.0
2012-01-09 15:10:00,38.64,38.64,38.53,38.55,1477400.0,28.8227,28.8227,28.7406,28.7555,1477400.0
2012-01-09 15:20:00,38.55,38.6,38.54,38.57,554000.0,28.7555,28.7928,28.7481,28.7704,554000.0
2012-01-09 15:30:00,38.58,38.62,38.56,38.62,686000.0,28.7779,28.8077,28.763,28.8077,686000.0
2012-01-09 15:40:00,38.62,38.7,38.61,38.65,1822000.0,28.8077,28.8674,28.8003,28.8301,1822000.0
2012-01-09 15:50:00,38.65,38.69,38.61,38.62,3601600.0,28.8301,28.8599,28.8003,28.8077,3601600.0
2012-01-10 09:30:00,39.5,39.61,39.46,39.56,4051300.0,29.4642,29.5462,29.4343,29.5089,4051300.0
2012-01-10 09:40:00,39.56,39.57,39.44,39.48,2174800.0,29.5089,29.5164,29.4194,29.4492,2174800.0
2012-01-10 09:50:00,39.48,39.53,39.46,39.53,1819900.0,29.4492,29.4865,29.4343,29.4865,1819900.0
2012-01-10 10:00:00,39.53,39.64,39.52,39.62,2467000.0,29.4865,29.5686,29.4791,29.5537,2467000.0
2012-01-10 10:10:00,39.62,39.63,39.58,39.62,1940800.0,29.5537,29.5611,29.5238,29.5537,1940800.0
2012-01-10 10:20:00,39.61,39.62,39.55,39.58,1447800.0,29.5462,29.5537,29.5014,29.5238,1447800.0
2012-01-10 10:30:00,39.57,39.63,39.53,39.59,834100.0,29.5164,29.5611,29.4865,29.5313,834100.0
2012-01-10 10:40:00,39.59,39.68,39.58,39.61,1761000.0,29.5313,29.5984,29.5238,29.5462,1761000.0
2012-01-10 10:50:00,39.62,39.63,39.59,39.62,1666200.0,29.5537,29.5611,29.5313,29.5537,1666200.0
2012-01-10 11:00:00,39.62,39.64,39.55,39.59,1373600.0,29.5537,29.5686,29.5014,29.5313,1373600.0
2012-01-10 11:10:00,39.58,39.66,39.57,39.63,1405600.0,29.5238,29.5835,29.5164,29.5611,1405600.0
2012-01-10 11:20:00,39.62,39.66,39.61,39.62,1050700.0,29.5537,29.5835,29.5462,29.5537,1050700.0
2012-01-10 11:30:00,39.61,39.63,39.56,39.56,855800.0,29.5462,29.5611,29.5089,29.5089,855800.0
2012-01-10 11:40:00,39.57,39.59,39.5,39.51,3025600.0,29.5164,29.5313,29.4642,29.4716,3025600.0
2012-01-10 11:50:00,39.51,39.56,39.5,39.55,1001900.0,29.4716,29.5089,29.4642,29.5014,1001900.0
2012-01-10 12:00:00,39.55,39.56,39.5,39.54,699900.0,29.5014,29.5089,29.4642,29.494,699900.0
2012-01-10 12:10:00,39.53,39.54,39.49,39.5,190500.0,29.4865,29.494,29.4567,29.4642,190500.0
2012-01-10 12:20:00,39.49,39.5,39.38,39.4,1102400.0,29.4567,29.4642,29.3746,29.3896,1102400.0
2012-01-10 12:30:00,39.39,39.45,39.36,39.45,608500.0,29.3821,29.4269,29.3597,29.4269,608500.0
2012-01-10 12:40:00,39.45,39.46,39.41,39.42,463400.0,29.4269,29.4343,29.397,29.4045,463400.0
2012-01-10 12:50:00,39.43,39.46,39.39,39.46,513800.0,29.4119,29.4343,29.3821,29.4343,513800.0
2012-01-10 13:00:00,39.46,39.46,39.41,39.43,427000.0,29.4343,29.4343,29.397,29.4119,427000.0
2012-01-10 13:10:00,39.43,39.43,39.37,39.41,681600.0,29.4119,29.4119,29.3672,29.397,681600.0
2012-01-10 13:20:00,39.4,39.46,39.39,39.45,1059000.0,29.3896,29.4343,29.3821,29.4269,1059000.0
2012-01-10 13:30:00,39.46,39.52,39.45,39.5,664200.0,29.4343,29.4791,29.4269,29.4642,664200.0
2012-01-10 13:40:00,39.5,39.52,39.47,39.48,277100.0,29.4642,29.4791,29.4418,29.4492,277100.0
2012-01-10 13:50:00,39.47,39.53,39.47,39.51,870600.0,29.4418,29.4865,29.4418,29.4716,870600.0
2012-01-10 14:00:00,39.5,39.52,39.47,39.51,417100.0,29.4642,29.4791,29.4418,29.4716,417100.0
2012-01-10 14:10:00,39.5,39.56,39.5,39.54,541800.0,29.4642,29.5089,29.4642,29.494,541800.0
2012-01-10 14:20:00,39.55,39.55,39.51,39.52,484000.0,29.5014,29.5014,29.4716,29.4791,484000.0
2012-01-10 14:30:00,39.51,39.55,39.48,39.54,797900.0,29.4716,29.5014,29.4492,29.494,797900.0
2012-01-10 14:40:00,39.54,39.57,39.52,39.56,645400.0,29.494,29.5164,29.4791,29.5089,645400.0
2012-01-10 14:50:00,39.56,39.56,39.51,39.52,381800.0,29.5089,29.5089,29.4716,29.4791,381800.0
2012-01-10 15:00:00,39.52,39.54,39.51,39.54,962700.0,29.4791,29.494,29.4716,29.494,962700.0
2012-01-10 15:10:00,39.54,39.55,39.51,39.52,627600.0,29.494,29.5014,29.4716,29.4791,627600.0
2012-01-10 15:20:00,39.52,39.53,39.48,39.49,1043700.0,29.4791,29.4865,29.4492,29.4567,1043700.0
2012-01-10 15:30:00,39.49,39.5,39.4,39.42,1025700.0,29.4567,29.4642,29.3896,29.4045,1025700.0
2012-01-10 15:40:00,39.42,39.45,39.4,39.41,1079700.0,29.4045,29.4269,29.3896,29.397,1079700.0
2012-01-10 15:50:00,39.41,39.47,39.39,39.45,5755500.0,29.397,29.4418,29.3821,29.4269,5755500.0
2012-01-11 09:30:00,39.23,39.26,39.12,39.17,2394100.0,29.2627,29.2851,29.1807,29.218,2394100.0
2012-01-11 09:40:00,39.16,39.29,39.16,39.26,1259100.0,29.2105,29.3075,29.2105,29.2851,1259100.0
2012-01-11 09:50:00,39.25,39.29,39.19,39.19,1409100.0,29.2777,29.3075,29.2329,29.2329,1409100.0
2012-01-11 10:00:00,39.19,39.24,39.13,39.24,1141600.0,29.2329,29.2702,29.1882,29.2702,1141600.0
2012-01-11 10:10:00,39.24,39.28,39.22,39.24,989500.0,29.2702,29.3,29.2553,29.2702,989500.0
2012-01-11 10:20:00,39.25,39.32,39.24,39.29,1869600.0,29.2777,29.3299,29.2702,29.3075,1869600.0
2012-01-11 10:30:00,39.28,39.38,39.23,39.37,1358900.0,29.3,29.3746,29.2627,29.3672,1358900.0
2012-01-11 10:40:00,39.38,39.38,39.3,39.3,869300.0,29.3746,29.3746,29.315,29.315,869300.0
2012-01-11 10:50:00,39.3,39.32,39.22,39.23,510300.0,29.315,29.3299,29.2553,29.2627,510300.0
2012-01-11 11:00:00,39.23,39.28,39.22,39.24,985900.0,29.2627,29.3,29.2553,29.2702,985900.0
2012-01-11 11:10:00,39.23,39.28,39.23,39.28,554500.0,29.2627,29.3,29.2627,29.3,554500.0
2012-01-11 11:20:00,39.27,39.3,39.24,39.24,570600.0,29.2926,29.315,29.2702,29.2702,570600.0
2012-01-11 11:30:00,39.23,39.32,39.23,39.27,491800.0,29.2627,29.3299,29.2627,29.2926,491800.0
2012-01-11 11:40:00,39.28,39.35,39.26,39.33,763700.0,29.3,29.3523,29.2851,29.3373,763700.0
2012-01-11 11:50:00,39.33,39.33,39.28,39.3,231600.0,29.3373,29.3373,29.3,29.315,231600.0
2012-01-11 12:00:00,39.31,39.34,39.25,39.29,424100.0,29.3224,29.3448,29.2777,29.3075,424100.0
2012-01-11 12:10:00,39.29,39.34,39.28,39.33,310500.0,29.3075,29.3448,29.3,29.3373,310500.0
2012-01-11 12:20:00,39.33,39.35,39.3,39.31,264000.0,29.3373,29.3523,29.315,29.3224,264000.0
2012-01-11 12:30:00,39.31,39.33,39.28,39.32,312100.0,29.3224,29.3373,29.3,29.3299,312100.0
2012-01-11 12:40:00,39.32,39.37,39.31,39.36,510800.0,29.3299,29.3672,29.3224,29.3597,510800.0
2012-01-11 12:50:00,39.35,39.36,39.33,39.34,314100.0,29.3523,29.3597,29.3373,29.3448,314100.0
2012-01-11 13:00:00,39.34,39.38,39.33,39.37,366400.0,29.3448,29.3746,29.3373,29.3672,366400.0
2012-01-11 13:10:00,39.38,39.39,39.33,39.36,275800.0,29.3746,29.3821,29.3373,29.3597,275800.0
2012-01-11 13:20:00,39.36,39.39,39.35,39.39,234800.0,29.3597,29.3821,29.3523,29.3821,234800.0
2012-01-11 13:30:00,39.38,39.45,39.38,39.43,402600.0,29.3746,29.4269,29.3746,29.4119,402600.0
2012-01-11 13:40:00,39.42,39.45,39.41,39.44,862100.0,29.4045,29.4269,29.397,29.4194,862100.0
2012-01-11 13:50:00,39.44,39.45,39.38,39.38,702300.0,29.4194,29.4269,29.3746,29.3746,702300.0
2012-01-11 14:00:00,39.39,39.41,39.37,39.38,778400.0,29.3821,29.397,29.3672,29.3746,778400.0
2012-01-11 14:10:00,39.39,39.43,39.38,39.42,486900.0,29.3821,29.4119,29.3746,29.4045,486900.0
2012-01-11 14:20:00,39.41,39.41,39.32,39.36,872900.0,29.397,29.397,29.3299,29.3597,872900.0
2012-01-11 14:30:00,39.35,39.39,39.34,39.39,237000.0,29.3523,29.3821,29.3448,29.3821,237000.0
2012-01-11 14:40:00,39.39,39.44,39.37,39.38,522600.0,29.3821,29.4194,29.3672,29.3746,522600.0
2012-01-11 14:50:00,39.38,39.38,39.25,39.29,7190300.0,29.3746,29.3746,29.2777,29.3075,7190300.0
2012-01-11 15:00:00,39.3,39.35,39.29,39.34,1072900.0,29.315,29.3523,29.3075,29.3448,1072900.0
2012-01-11 15:10:00,39.34,39.37,39.33,39.37,582800.0,29.3448,29.3672,29.3373,29.3672,582800.0
2012-01-11 15:20:00,39.37,39.43,39.36,39.41,587600.0,29.3672,29.4119,29.3597,29.397,587600.0
2012-01-11 15:30:00,39.42,39.48,39.39,39.48,1113000.0,29.4045,29.4492,29.3821,29.4492,1113000.0
2012-01-11 15:40:00,39.47,39.5,39.46,39.49,1769800.0,29.4418,29.4642,29.4343,29.4567,1769800.0
2012-01-11 15:50:00,39.49,39.51,39.44,39.49,3666900.0,29.4567,29.4716,29.4194,29.4567,3666900.0
2012-01-12 09:30:00,39.69,39.74,39.63,39.65,1947200.0,29.6059,29.6432,29.5611,29.576,1947200.0
2012-01-12 09:40:00,39.64,39.65,39.52,39.58,1738500.0,29.5686,29.576,29.4791,29.5238,1738500.0
2012-01-12 09:50:00,39.59,39.66,39.57,39.63,1534200.0,29.5313,29.5835,29.5164,29.5611,1534200.0
2012-01-12 10:00:00,39.63,39.68,39.55,39.57,1768900.0,29.5611,29.5984,29.5014,29.5164,1768900.0
2012-01-12 10:10:00,39.57,39.6,39.49,39.52,1420400.0,29.5164,29.5387,29.4567,29.4791,1420400.0
2012-01-12 10:20:00,39.52,39.56,39.49,39.55,1108400.0,29.4791,29.5089,29.4567,29.5014,1108400.0
2012-01-12 10:30:00,39.55,39.55,39.49,39.51,880200.0,29.5014,29.5014,29.4567,29.4716,880200.0
2012-01-12 10:40:00,39.5,39.5,39.38,39.4,1284400.0,29.4642,29.4642,29.3746,29.3896,1284400.0
2012-01-12 10:50:00,39.4,39.5,39.39,39.47,945300.0,29.3896,29.4642,29.3821,29.4418,945300.0
2012-01-12 11:00:00,39.47,39.56,39.45,39.54,749900.0,29.4418,29.5089,29.4269,29.494,749900.0
2012-01-12 11:10:00,39.55,39.56,39.52,39.55,480300.0,29.5014,29.5089,29.4791,29.5014,480300.0
2012-01-12 11:20:00,39.54,39.56,39.5,39.55,519100.0,29.494,29.5089,29.4642,29.5014,519100.0
2012-01-12 11:30:00,39.55,39.58,39.51,39.55,646000.0,29.5014,29.5238,29.4716,29.5014,646000.0
2012-01-12 11:40:00,39.55,39.61,39.54,39.6,1225300.0,29.5014,29.5462,29.494,29.5387,1225300.0
2012-01-12 11:50:00,39.6,39.63,39.58,39.61,1234200.0,29.5387,29.5611,29.5238,29.5462,1234200.0
2012-01-12 12:00:00,39.61,39.63,39.59,39.6,463800.0,29.5462,29.5611,29.5313,29.5387,463800.0
2012-01-12 12:10:00,39.61,39.67,39.61,39.67,1231900.0,29.5462,29.591,29.5462,29.591,1231900.0
2012-01-12 12:20:00,39.66,39.7,39.66,39.69,355300.0,29.5835,29.6133,29.5835,29.6059,355300.0
2012-01-12 12:30:00,39.68,39.71,39.68,39.69,569000.0,29.5984,29.6208,29.5984,29.6059,569000.0
2012-01-12 12:40:00,39.69,39.69,39.65,39.66,335000.0,29.6059,29.6059,29.576,29.5835,335000.0
2012-01-12 12:50:00,39.66,39.73,39.64,39.72,610300.0,29.5835,29.6357,29.5686,29.6283,610300.0
2012-01-12 13:00:00,39.71,39.75,39.7,39.73,500900.0,29.6208,29.6506,29.6133,29.6357,500900.0
2012-01-12 13:10:00,39.73,39.74,39.7,39.72,243400.0,29.6357,29.6432,29.6133,29.6283,243400.0
2012-01-12 13:20:00,39.72,39.72,39.64,39.65,3653800.0,29.6283,29.6283,29.5686,29.576,3653800.0
2012-01-12 13:30:00,39.65,39.65,39.56,39.57,746000.0,29.576,29.576,29.5089,29.5164,746000.0
2012-01-12 13:40:00,39.57,39.59,39.57,39.59,564700.0,29.5164,29.5313,29.5164,29.5313,564700.0
2012-01-12 13:50:00,39.59,39.62,39.58,39.62,339100.0,29.5313,29.5537,29.5238,29.5537,339100.0
2012-01-12 14:00:00,39.62,39.63,39.57,39.57,469800.0,29.5537,29.5611,29.5164,29.5164,469800.0
2012-01-12 14:10:00,39.57,39.58,39.53,39.57,691400.0,29.5164,29.5238,29.4865,29.5164,691400.0
2012-01-12 14:20:00,39.57,39.59,39.56,39.58,312200.0,29.5164,29.5313,29.5089,29.5238,312200.0
2012-01-12 14:30:00,39.58,39.65,39.57,39.62,425100.0,29.5238,29.576,29.5164,29.5537,425100.0
2012-01-12 14:40:00,39.63,39.66,39.61,39.61,351400.0,29.5611,29.5835,29.5462,29.5462,351400.0
2012-01-12 14:50:00,39.62,39.66,39.62,39.66,302500.0,29.5537,29.5835,29.5537,29.5835,302500.0
2012-01-12 15:00:00,39.67,39.67,39.61,39.63,461000.0,29.591,29.591,29.5462,29.5611,461000.0
2012-01-12 15:10:00,39.63,39.65,39.61,39.62,526100.0,29.5611,29.576,29.5462,29.5537,526100.0
2012-01-12 15:20:00,39.62,39.67,39.62,39.64,533600.0,29.5537,29.591,29.5537,29.5686,533600.0
2012-01-12 15:30:00,39.65,39.67,39.63,39.66,566600.0,29.576,29.591,29.5611,29.5835,566600.0
2012-01-12 15:40:00,39.66,39.72,39.65,39.71,1193600.0,29.5835,29.6283,29.576,29.6208,1193600.0
2012-01-12 15:50:00,39.71,39.73,39.63,39.64,3502600.0,29.6208,29.6357,29.5611,29.5686,3502600.0
2012-01-13 09:30:00,39.36,39.37,39.13,39.29,4513400.0,29.3597,29.3672,29.1882,29.3075,4513400.0
2012-01-13 09:40:00,39.3,39.31,39.16,39.24,1944200.0,29.315,29.3224,29.2105,29.2702,1944200.0
2012-01-13 09:50:00,39.25,39.32,39.2,39.26,1580200.0,29.2777,29.3299,29.2404,29.2851,1580200.0
2012-01-13 10:00:00,39.26,39.28,39.14,39.16,1757100.0,29.2851,29.3,29.1956,29.2105,1757100.0
2012-01-13 10:10:00,39.16,39.18,39.02,39.03,1840400.0,29.2105,29.2255,29.1061,29.1136,1840400.0
2012-01-13 10:20:00,39.02,39.14,38.94,39.14,2885300.0,29.1061,29.1956,29.0464,29.1956,2885300.0
2012-01-13 10:30:00,39.14,39.15,39.07,39.09,1532000.0,29.1956,29.2031,29.1434,29.1583,1532000.0
2012-01-13 10:40:00,39.08,39.15,39.06,39.12,880400.0,29.1509,29.2031,29.1359,29.1807,880400.0
2012-01-13 10:50:00,39.12,39.21,39.1,39.19,1292200.0,29.1807,29.2478,29.1658,29.2329,1292200.0
2012-01-13 11:00:00,39.19,39.23,39.18,39.22,1246400.0,29.2329,29.2627,29.2255,29.2553,1246400.0
2012-01-13 11:10:00,39.22,39.27,39.21,39.25,825700.0,29.2553,29.2926,29.2478,29.2777,825700.0
2012-01-13 11:20:00,39.26,39.32,39.26,39.3,545600.0,29.2851,29.3299,29.2851,29.315,545600.0
2012-01-13 11:30:00,39.3,39.35,39.3,39.32,680600.0,29.315,29.3523,29.315,29.3299,680600.0
2012-01-13 11:40:00,39.33,39.34,39.29,39.31,765900.0,29.3373,29.3448,29.3075,29.3224,765900.0
2012-01-13 11:50:00,39.3,39.35,39.24,39.25,879200.0,29.315,29.3523,29.2702,29.2777,879200.0
2012-01-13 12:00:00,39.24,39.25,39.19,39.25,643900.0,29.2702,29.2777,29.2329,29.2777,643900.0
2012-01-13 12:10:00,39.25,39.25,39.2,39.21,273200.0,29.2777,29.2777,29.2404,29.2478,273200.0
2012-01-13 12:20:00,39.21,39.27,39.21,39.24,578800.0,29.2478,29.2926,29.2478,29.2702,578800.0
2012-01-13 12:30:00,39.24,39.25,39.16,39.2,583600.0,29.2702,29.2777,29.2105,29.2404,583600.0
2012-01-13 12:40:00,39.19,39.24,39.19,39.21,422700.0,29.2329,29.2702,29.2329,29.2478,422700.0
2012-01-13 12:50:00,39.22,39.28,39.22,39.28,426000.0,29.2553,29.3,29.2553,29.3,426000.0
2012-01-13 13:00:00,39.28,39.28,39.16,39.19,491700.0,29.3,29.3,29.2105,29.2329,491700.0
2012-01-13 13:10:00,39.19,39.22,39.15,39.21,387000.0,29.2329,29.2553,29.2031,29.2478,387000.0
2012-01-13 13:20:00,39.22,39.22,39.16,39.19,467900.0,29.2553,29.2553,29.2105,29.2329,467900.0
2012-01-13 13:30:00,39.18,39.22,39.16,39.19,461900.0,29.2255,29.2553,29.2105,29.2329,461900.0
2012-01-13 13:40:00,39.2,39.25,39.16,39.23,492000.0,29.2404,29.2777,29.2105,29.2627,492000.0
2012-01-13 13:50:00,39.24,39.31,39.23,39.26,468400.0,29.2702,29.3224,29.2627,29.2851,468400.0
2012-01-13 14:00:00,39.27,39.28,39.22,39.25,319300.0,29.2926,29.3,29.2553,29.2777,319300.0
2012-01-13 14:10:00,39.24,39.3,39.23,39.24,3523600.0,29.2702,29.315,29.2627,29.2702,3523600.0
2012-01-13 14:20:00,39.25,39.31,39.24,39.27,400700.0,29.2777,29.3224,29.2702,29.2926,400700.0
2012-01-13 14:30:00,39.28,39.32,39.27,39.29,680700.0,29.3,29.3299,29.2926,29.3075,680700.0
2012-01-13 14:40:00,39.28,39.3,39.25,39.26,504600.0,29.3,29.315,29.2777,29.2851,504600.0
2012-01-13 14:50:00,39.26,39.32,39.24,39.3,854900.0,29.2851,29.3299,29.2702,29.315,854900.0
2012-01-13 15:00:00,39.31,39.38,39.3,39.37,749500.0,29.3224,29.3746,29.315,29.3672,749500.0
2012-01-13 15:10:00,39.37,39.38,39.31,39.31,799700.0,29.3672,29.3746,29.3224,29.3224,799700.0
2012-01-13 15:20:00,39.31,39.31,39.24,39.25,2453800.0,29.3224,29.3224,29.2702,29.2777,2453800.0
2012-01-13 15:30:00,39.26,39.3,39.23,39.25,3089700.0,29.2851,29.315,29.2627,29.2777,3089700.0
2012-01-13 15:40:00,39.26,39.31,39.26,39.3,1230600.0,29.2851,29.3224,29.2851,29.315,1230600.0
2012-01-13 15:50:00,39.3,39.32,39.22,39.3,6368500.0,29.315,29.3299,29.2553,29.315,6368500.0
2012-01-17 09:30:00,40.15,40.2,40.11,40.17,2321100.0,29.949,29.9863,29.9192,29.9639,2321100.0
2012-01-17 09:40:00,40.18,40.25,40.15,40.25,2000000.0,29.9714,30.0236,29.949,30.0236,2000000.0
2012-01-17 09:50:00,40.25,40.25,40.06,40.07,5349700.0,30.0236,30.0236,29.8819,29.8893,5349700.0
2012-01-17 10:00:00,40.08,40.22,40.0,40.04,1886500.0,29.8968,30.0012,29.8371,29.867,1886500.0
2012-01-17 10:10:00,40.05,40.05,39.96,39.97,2701200.0,29.8744,29.8744,29.8073,29.8147,2701200.0
2012-01-17 10:20:00,39.97,40.06,39.95,40.03,2935000.0,29.8147,29.8819,29.7998,29.8595,2935000.0
2012-01-17 10:30:00,40.03,40.08,40.01,40.05,997200.0,29.8595,29.8968,29.8446,29.8744,997200.0
2012-01-17 10:40:00,40.04,40.07,40.01,40.02,871600.0,29.867,29.8893,29.8446,29.852,871600.0
2012-01-17 10:50:00,40.02,40.07,40.0,40.06,2336600.0,29.852,29.8893,29.8371,29.8819,2336600.0
2012-01-17 11:00:00,40.06,40.09,40.03,40.06,1727900.0,29.8819,29.9042,29.8595,29.8819,1727900.0
2012-01-17 11:10:00,40.07,40.17,40.06,40.16,2557700.0,29.8893,29.9639,29.8819,29.9565,2557700.0
2012-01-17 11:20:00,40.16,40.18,40.11,40.12,2534700.0,29.9565,29.9714,29.9192,29.9266,2534700.0
2012-01-17 11:30:00,40.13,40.18,40.12,40.15,1097800.0,29.9341,29.9714,29.9266,29.949,1097800.0
2012-01-17 11:40:00,40.15,40.16,40.11,40.16,780700.0,29.949,29.9565,29.9192,29.9565,780700.0
2012-01-17 11:50:00,40.15,40.17,40.12,40.13,755900.0,29.949,29.9639,29.9266,29.9341,755900.0
2012-01-17 12:00:00,40.12,40.15,40.1,40.14,1679500.0,29.9266,29.949,29.9117,29.9415,1679500.0
2012-01-17 12:10:00,40.14,40.19,40.13,40.18,1163500.0,29.9415,29.9788,29.9341,29.9714,1163500.0
2012-01-17 12:20:00,40.18,40.19,40.15,40.16,885600.0,29.9714,29.9788,29.949,29.9565,885600.0
2012-01-17 12:30:00,40.16,40.16,40.06,40.09,825900.0,29.9565,29.9565,29.8819,29.9042,825900.0
2012-01-17 12:40:00,40.09,40.11,40.06,40.09,430600.0,29.9042,29.9192,29.8819,29.9042,430600.0
2012-01-17 12:50:00,40.08,40.11,40.06,40.1,522900.0,29.8968,29.9192,29.8819,29.9117,522900.0
2012-01-17 13:00:00,40.11,40.16,40.1,40.13,624500.0,29.9192,29.9565,29.9117,29.9341,624500.0
2012-01-17 13:10:00,40.12,40.14,40.11,40.12,570200.0,29.9266,29.9415,29.9192,29.9266,570200.0
2012-01-17 13:20:00,40.12,40.13,40.1,40.11,225500.0,29.9266,29.9341,29.9117,29.9192,225500.0
2012-01-17 13:30:00,40.1,40.15,40.07,40.1,1529400.0,29.9117,29.949,29.8893,29.9117,1529400.0
2012-01-17 13:40:00,40.11,40.12,40.09,40.12,233000.0,29.9192,29.9266,29.9042,29.9266,233000.0
2012-01-17 13:50:00,40.12,40.17,40.08,40.12,1184400.0,29.9266,29.9639,29.8968,29.9266,1184400.0
2012-01-17 14:00:00,40.12,40.14,40.09,40.14,692400.0,29.9266,29.9415,29.9042,29.9415,692400.0
2012-01-17 14:10:00,40.14,40.15,40.12,40.14,582200.0,29.9415,29.949,29.9266,29.9415,582200.0
2012-01-17 14:20:00,40.15,40.19,40.13,40.13,633000.0,29.949,29.9788,29.9341,29.9341,633000.0
2012-01-17 14:30:00,40.14,40.16,40.06,40.06,1191400.0,29.9415,29.9565,29.8819,29.8819,1191400.0
2012-01-17 14:40:00,40.06,40.08,40.01,40.02,671000.0,29.8819,29.8968,29.8446,29.852,671000.0
2012-01-17 14:50:00,40.02,40.05,40.0,40.01,916800.0,29.852,29.8744,29.8371,29.8446,916800.0
2012-01-17 15:00:00,40.01,40.03,39.93,39.93,777100.0,29.8446,29.8595,29.7849,29.7849,777100.0
2012-01-17 15:10:00,39.93,39.96,39.88,39.9,1004600.0,29.7849,29.8073,29.7476,29.7625,1004600.0
2012-01-17 15:20:00,39.89,39.97,39.89,39.96,919100.0,29.7551,29.8147,29.7551,29.8073,919100.0
2012-01-17 15:30:00,39.96,40.02,39.93,39.99,1343400.0,29.8073,29.852,29.7849,29.8297,1343400.0
2012-01-17 15:40:00,39.99,40.04,39.97,39.99,934000.0,29.8297,29.867,29.8147,29.8297,934000.0
2012-01-17 15:50:00,40.0,40.08,39.94,40.04,6832300.0,29.8371,29.8968,29.7924,29.867,6832300.0
2012-01-18 09:30:00,40.25,40.31,40.15,40.3,2118700.0,30.0236,30.0684,29.949,30.0609,2118700.0
2012-01-18 09:40:00,40.3,40.4,40.25,40.37,2570000.0,30.0609,30.1355,30.0236,30.1131,2570000.0
2012-01-18 09:50:00,40.37,40.47,40.37,40.46,1711100.0,30.1131,30.1877,30.1131,30.1802,1711100.0
2012-01-18 10:00:00,40.46,40.51,40.45,40.45,1578900.0,30.1802,30.2175,30.1728,30.1728,1578900.0
2012-01-18 10:10:00,40.46,40.49,40.42,40.48,1006900.0,30.1802,30.2026,30.1504,30.1952,1006900.0
2012-01-18 10:20:00,40.48,40.59,40.47,40.56,2056400.0,30.1952,30.2772,30.1877,30.2548,2056400.0
2012-01-18 10:30:00,40.56,40.64,40.55,40.61,1794400.0,30.2548,30.3145,30.2474,30.2921,1794400.0
2012-01-18 10:40:00,40.61,40.62,40.56,40.56,1432100.0,30.2921,30.2996,30.2548,30.2548,1432100.0
2012-01-18 10:50:00,40.57,40.61,40.55,40.57,1172800.0,30.2623,30.2921,30.2474,30.2623,1172800.0
2012-01-18 11:00:00,40.57,40.63,40.57,40.6,1769100.0,30.2623,30.307,30.2623,30.2847,1769100.0
2012-01-18 11:10:00,40.6,40.63,40.54,40.54,1171500.0,30.2847,30.307,30.2399,30.2399,1171500.0
2012-01-18 11:20:00,40.55,40.57,40.51,40.54,1735500.0,30.2474,30.2623,30.2175,30.2399,1735500.0
2012-01-18 11:30:00,40.54,40.6,40.49,40.51,1425300.0,30.2399,30.2847,30.2026,30.2175,1425300.0
2012-01-18 11:40:00,40.52,40.56,40.5,40.52,981200.0,30.225,30.2548,30.2101,30.225,981200.0
2012-01-18 11:50:00,40.53,40.57,40.52,40.56,732400.0,30.2325,30.2623,30.225,30.2548,732400.0
2012-01-18 12:00:00,40.56,40.61,40.55,40.59,698700.0,30.2548,30.2921,30.2474,30.2772,698700.0
2012-01-18 12:10:00,40.59,40.64,40.58,40.62,711100.0,30.2772,30.3145,30.2698,30.2996,711100.0
2012-01-18 12:20:00,40.62,40.72,40.62,40.71,1045500.0,30.2996,30.3742,30.2996,30.3667,1045500.0
2012-01-18 12:30:00,40.71,40.75,40.7,40.73,1618200.0,30.3667,30.3966,30.3593,30.3816,1618200.0
2012-01-18 12:40:00,40.74,40.77,40.71,40.75,1233300.0,30.3891,30.4115,30.3667,30.3966,1233300.0
2012-01-18 12:50:00,40.74,40.79,40.74,40.78,606400.0,30.3891,30.4264,30.3891,30.4189,606400.0
2012-01-18 13:00:00,40.78,40.79,40.72,40.74,957200.0,30.4189,30.4264,30.3742,30.3891,957200.0
2012-01-18 13:10:00,40.73,40.76,40.72,40.73,513800.0,30.3816,30.404,30.3742,30.3816,513800.0
2012-01-18 13:20:00,40.74,40.77,40.73,40.77,482900.0,30.3891,30.4115,30.3816,30.4115,482900.0
2012-01-18 13:30:00,40.77,40.81,40.75,40.77,963300.0,30.4115,30.4413,30.3966,30.4115,963300.0
2012-01-18 13:40:00,40.77,40.77,40.73,40.75,751200.0,30.4115,30.4115,30.3816,30.3966,751200.0
2012-01-18 13:50:00,40.74,40.75,40.67,40.68,882100.0,30.3891,30.3966,30.3369,30.3443,882100.0
2012-01-18 14:00:00,40.68,40.78,40.67,40.78,1164400.0,30.3443,30.4189,30.3369,30.4189,1164400.0
2012-01-18 14:10:00,40.78,40.8,40.75,40.78,1547300.0,30.4189,30.4339,30.3966,30.4189,1547300.0
2012-01-18 14:20:00,40.79,40.84,40.77,40.84,894200.0,30.4264,30.4637,30.4115,30.4637,894200.0
2012-01-18 14:30:00,40.84,40.84,40.78,40.79,1002400.0,30.4637,30.4637,30.4189,30.4264,1002400.0
2012-01-18 14:40:00,40.8,40.87,40.79,40.86,1024900.0,30.4339,30.4861,30.4264,30.4786,1024900.0
2012-01-18 14:50:00,40.85,40.88,40.83,40.87,1137700.0,30.4712,30.4935,30.4562,30.4861,1137700.0
2012-01-18 15:00:00,40.88,40.91,40.87,40.9,1322500.0,30.4935,30.5159,30.4861,30.5084,1322500.0
2012-01-18 15:10:00,40.9,40.97,40.89,40.92,1539500.0,30.5084,30.5607,30.501,30.5234,1539500.0
2012-01-18 15:20:00,40.92,41.0,40.92,40.98,5123900.0,30.5234,30.583,30.5234,30.5681,5123900.0
2012-01-18 15:30:00,40.98,40.99,40.95,40.98,1362300.0,30.5681,30.5756,30.5457,30.5681,1362300.0
2012-01-18 15:40:00,40.97,41.02,40.97,40.98,3493500.0,30.5607,30.598,30.5607,30.5681,3493500.0
2012-01-18 15:50:00,40.98,41.07,40.98,41.05,9817800.0,30.5681,30.6353,30.5681,30.6203,9817800.0
2012-01-19 09:30:00,41.26,41.28,41.16,41.21,1889400.0,30.777,30.7919,30.7024,30.7397,1889400.0
2012-01-19 09:40:00,41.21,41.26,41.18,41.26,1427500.0,30.7397,30.777,30.7173,30.777,1427500.0
2012-01-19 09:50:00,41.25,41.34,41.22,41.33,2093600.0,30.7695,30.8367,30.7471,30.8292,2093600.0
2012-01-19 10:00:00,41.32,41.33,41.14,41.15,2173100.0,30.8217,30.8292,30.6875,30.6949,2173100.0
2012-01-19 10:10:00,41.16,41.24,41.15,41.24,1377700.0,30.7024,30.7621,30.6949,30.7621,1377700.0
2012-01-19 10:20:00,41.24,41.28,41.23,41.27,1120700.0,30.7621,30.7919,30.7546,30.7844,1120700.0
2012-01-19 10:30:00,41.28,41.29,41.25,41.29,1825700.0,30.7919,30.7994,30.7695,30.7994,1825700.0
2012-01-19 10:40:00,41.28,41.37,41.28,41.35,2323800.0,30.7919,30.859,30.7919,30.8441,2323800.0
2012-01-19 10:50:00,41.35,41.39,41.31,41.33,1522800.0,30.8441,30.874,30.8143,30.8292,1522800.0
2012-01-19 11:00:00,41.33,41.35,41.3,41.33,1335700.0,30.8292,30.8441,30.8068,30.8292,1335700.0
2012-01-19 11:10:00,41.33,41.37,41.32,41.36,839800.0,30.8292,30.859,30.8217,30.8516,839800.0
2012-01-19 11:20:00,41.36,41.41,41.35,41.4,1390700.0,30.8516,30.8889,30.8441,30.8814,1390700.0
2012-01-19 11:30:00,41.4,41.41,41.35,41.4,1232300.0,30.8814,30.8889,30.8441,30.8814,1232300.0
2012-01-19 11:40:00,41.39,41.43,41.38,41.4,1145200.0,30.874,30.9038,30.8665,30.8814,1145200.0
2012-01-19 11:50:00,41.41,41.43,41.39,41.43,1246300.0,30.8889,30.9038,30.874,30.9038,1246300.0
2012-01-19 12:00:00,41.42,41.45,41.39,41.4,749300.0,30.8963,30.9187,30.874,30.8814,749300.0
2012-01-19 12:10:00,41.41,41.44,41.4,41.42,1038800.0,30.8889,30.9113,30.8814,30.8963,1038800.0
2012-01-19 12:20:00,41.41,41.42,41.38,41.38,469200.0,30.8889,30.8963,30.8665,30.8665,469200.0
2012-01-19 12:30:00,41.38,41.39,41.34,41.34,1016500.0,30.8665,30.874,30.8367,30.8367,1016500.0
2012-01-19 12:40:00,41.35,41.36,41.31,41.34,767200.0,30.8441,30.8516,30.8143,30.8367,767200.0
2012-01-19 12:50:00,41.34,41.37,41.33,41.36,468300.0,30.8367,30.859,30.8292,30.8516,468300.0
2012-01-19 13:00:00,41.36,41.41,41.35,41.4,875200.0,30.8516,30.8889,30.8441,30.8814,875200.0
2012-01-19 13:10:00,41.4,41.42,41.39,41.42,431500.0,30.8814,30.8963,30.874,30.8963,431500.0
2012-01-19 13:20:00,41.42,41.45,41.4,41.45,449700.0,30.8963,30.9187,30.8814,30.9187,449700.0
2012-01-19 13:30:00,41.44,41.46,41.42,41.43,918000.0,30.9113,30.9262,30.8963,30.9038,918000.0
2012-01-19 13:40:00,41.43,41.45,41.42,41.43,408600.0,30.9038,30.9187,30.8963,30.9038,408600.0
2012-01-19 13:50:00,41.44,41.44,41.35,41.35,1011900.0,30.9113,30.9113,30.8441,30.8441,1011900.0
2012-01-19 14:00:00,41.35,41.45,41.34,41.44,1074000.0,30.8441,30.9187,30.8367,30.9113,1074000.0
2012-01-19 14:10:00,41.44,41.46,41.44,41.45,349800.0,30.9113,30.9262,30.9113,30.9187,349800.0
2012-01-19 14:20:00,41.45,41.45,41.41,41.42,874800.0,30.9187,30.9187,30.8889,30.8963,874800.0
2012-01-19 14:30:00,41.42,41.42,41.33,41.34,838600.0,30.8963,30.8963,30.8292,30.8367,838600.0
2012-01-19 14:40:00,41.34,41.36,41.29,41.32,1138600.0,30.8367,30.8516,30.7994,30.8217,1138600.0
2012-01-19 14:50:00,41.32,41.36,41.31,41.33,820600.0,30.8217,30.8516,30.8143,30.8292,820600.0
2012-01-19 15:00:00,41.34,41.46,41.32,41.43,5387600.0,30.8367,30.9262,30.8217,30.9038,5387600.0
2012-01-19 15:10:00,41.42,41.44,41.42,41.43,2249700.0,30.8963,30.9113,30.8963,30.9038,2249700.0
2012-01-19 15:20:00,41.43,41.47,41.43,41.44,1473200.0,30.9038,30.9336,30.9038,30.9113,1473200.0
2012-01-19 15:30:00,41.44,41.48,41.42,41.42,1190700.0,30.9113,30.9411,30.8963,30.8963,1190700.0
2012-01-19 15:40:00,41.43,41.45,41.39,41.4,1811100.0,30.9038,30.9187,30.874,30.8814,1811100.0
2012-01-19 15:50:00,41.4,41.42,41.35,41.41,3879500.0,30.8814,30.8963,30.8441,30.8889,3879500.0
2012-01-20 09:30:00,41.3,41.33,41.15,41.17,3169100.0,30.8068,30.8292,30.6949,30.7098,3169100.0
2012-01-20 09:40:00,41.16,41.26,41.16,41.22,1012400.0,30.7024,30.777,30.7024,30.7471,1012400.0
2012-01-20 09:50:00,41.22,41.27,41.18,41.24,1607000.0,30.7471,30.7844,30.7173,30.7621,1607000.0
2012-01-20 10:00:00,41.25,41.25,41.12,41.19,1244900.0,30.7695,30.7695,30.6726,30.7248,1244900.0
2012-01-20 10:10:00,41.18,41.27,41.17,41.25,1028400.0,30.7173,30.7844,30.7098,30.7695,1028400.0
2012-01-20 10:20:00,41.25,41.34,41.23,41.34,932500.0,30.7695,30.8367,30.7546,30.8367,932500.0
2012-01-20 10:30:00,41.34,41.39,41.3,41.31,927800.0,30.8367,30.874,30.8068,30.8143,927800.0
2012-01-20 10:40:00,41.31,41.35,41.29,41.31,649300.0,30.8143,30.8441,30.7994,30.8143,649300.0
2012-01-20 10:50:00,41.31,41.35,41.29,41.33,634600.0,30.8143,30.8441,30.7994,30.8292,634600.0
2012-01-20 11:00:00,41.33,41.41,41.27,41.29,1219000.0,30.8292,30.8889,30.7844,30.7994,1219000.0
2012-01-20 11:10:00,41.3,41.32,41.25,41.3,460500.0,30.8068,30.8217,30.7695,30.8068,460500.0
2012-01-20 11:20:00,41.3,41.33,41.29,41.32,703600.0,30.8068,30.8292,30.7994,30.8217,703600.0
2012-01-20 11:30:00,41.32,41.33,41.24,41.28,423900.0,30.8217,30.8292,30.7621,30.7919,423900.0
2012-01-20 11:40:00,41.27,41.32,41.27,41.31,1052800.0,30.7844,30.8217,30.7844,30.8143,1052800.0
2012-01-20 11:50:00,41.3,41.31,41.26,41.3,893900.0,30.8068,30.8143,30.777,30.8068,893900.0
2012-01-20 12:00:00,41.3,41.32,41.28,41.3,233100.0,30.8068,30.8217,30.7919,30.8068,233100.0
2012-01-20 12:10:00,41.3,41.34,41.3,41.34,457800.0,30.8068,30.8367,30.8068,30.8367,457800.0
2012-01-20 12:20:00,41.34,41.35,41.29,41.29,315200.0,30.8367,30.8441,30.7994,30.7994,315200.0
2012-01-20 12:30:00,41.3,41.33,41.29,41.32,235100.0,30.8068,30.8292,30.7994,30.8217,235100.0
2012-01-20 12:40:00,41.32,41.35,41.3,41.31,317600.0,30.8217,30.8441,30.8068,30.8143,317600.0
2012-01-20 12:50:00,41.32,41.34,41.31,41.34,360800.0,30.8217,30.8367,30.8143,30.8367,360800.0
2012-01-20 13:00:00,41.33,41.39,41.33,41.37,590700.0,30.8292,30.874,30.8292,30.859,590700.0
2012-01-20 13:10:00,41.36,41.38,41.35,41.37,420800.0,30.8516,30.8665,30.8441,30.859,420800.0
2012-01-20 13:20:00,41.36,41.41,41.35,41.41,841700.0,30.8516,30.8889,30.8441,30.8889,841700.0
2012-01-20 13:30:00,41.41,41.42,41.39,41.41,949500.0,30.8889,30.8963,30.874,30.8889,949500.0
2012-01-20 13:40:00,41.42,41.44,41.4,41.41,439100.0,30.8963,30.9113,30.8814,30.8889,439100.0
2012-01-20 13:50:00,41.41,41.43,41.4,41.41,471100.0,30.8889,30.9038,30.8814,30.8889,471100.0
2012-01-20 14:00:00,41.41,41.42,41.4,41.4,333600.0,30.8889,30.8963,30.8814,30.8814,333600.0
2012-01-20 14:10:00,41.41,41.42,41.37,41.37,236100.0,30.8889,30.8963,30.859,30.859,236100.0
2012-01-20 14:20:00,41.37,41.39,41.36,41.39,458400.0,30.859,30.874,30.8516,30.874,458400.0
2012-01-20 14:30:00,41.39,41.4,41.33,41.36,966800.0,30.874,30.8814,30.8292,30.8516,966800.0
2012-01-20 14:40:00,41.36,41.39,41.35,41.36,723100.0,30.8516,30.874,30.8441,30.8516,723100.0
2012-01-20 14:50:00,41.37,41.42,41.36,41.41,926000.0,30.859,30.8963,30.8516,30.8889,926000.0
2012-01-20 15:00:00,41.41,41.45,41.4,41.43,814800.0,30.8889,30.9187,30.8814,30.9038,814800.0
2012-01-20 15:10:00,41.43,41.44,41.41,41.44,800700.0,30.9038,30.9113,30.8889,30.9113,800700.0
2012-01-20 15:20:00,41.44,41.45,41.41,41.44,852600.0,30.9113,30.9187,30.8889,30.9113,852600.0
2012-01-20 15:30:00,41.43,41.44,41.41,41.42,899100.0,30.9038,30.9113,30.8889,30.8963,899100.0
2012-01-20 15:40:00,41.42,41.47,41.41,41.46,1647500.0,30.8963,30.9336,30.8889,30.9262,1647500.0
2012-01-20 15:50:00,41.47,41.49,41.39,41.41,6094800.0,30.9336,30.9485,30.874,30.8889,6094800.0
2012-01-23 09:30:00,41.57,41.68,41.52,41.64,3602800.0,31.0082,31.0903,30.9709,31.0604,3602800.0
2012-01-23 09:40:00,41.66,41.78,41.64,41.76,3551000.0,31.0754,31.1649,31.0604,31.1499,3551000.0
2012-01-23 09:50:00,41.75,41.88,41.74,41.83,3534500.0,31.1425,31.2395,31.135,31.2022,3534500.0
2012-01-23 10:00:00,41.84,41.95,41.84,41.9,3099300.0,31.2096,31.2917,31.2096,31.2544,3099300.0
2012-01-23 10:10:00,41.9,41.98,41.89,41.98,2209200.0,31.2544,31.3141,31.2469,31.3141,2209200.0
2012-01-23 10:20:00,41.97,41.97,41.81,41.83,1998600.0,31.3066,31.3066,31.1872,31.2022,1998600.0
2012-01-23 10:30:00,41.84,41.96,41.82,41.96,1744500.0,31.2096,31.2991,31.1947,31.2991,1744500.0
2012-01-23 10:40:00,41.96,41.97,41.88,41.92,1402200.0,31.2991,31.3066,31.2395,31.2693,1402200.0
2012-01-23 10:50:00,41.93,41.93,41.85,41.89,784900.0,31.2768,31.2768,31.2171,31.2469,784900.0
2012-01-23 11:00:00,41.89,41.91,41.8,41.81,1158300.0,31.2469,31.2618,31.1798,31.1872,1158300.0
2012-01-23 11:10:00,41.81,41.86,41.8,41.85,917100.0,31.1872,31.2245,31.1798,31.2171,917100.0
2012-01-23 11:20:00,41.85,41.9,41.83,41.88,1817900.0,31.2171,31.2544,31.2022,31.2395,1817900.0
2012-01-23 11:30:00,41.88,41.92,41.77,41.79,1562200.0,31.2395,31.2693,31.1574,31.1723,1562200.0
2012-01-23 11:40:00,41.78,41.79,41.71,41.75,829500.0,31.1649,31.1723,31.1127,31.1425,829500.0
2012-01-23 11:50:00,41.75,41.79,41.74,41.75,809600.0,31.1425,31.1723,31.135,31.1425,809600.0
2012-01-23 12:00:00,41.75,41.76,41.54,41.56,2171800.0,31.1425,31.1499,30.9858,31.0008,2171800.0
2012-01-23 12:10:00,41.55,41.59,41.51,41.55,1827400.0,30.9933,31.0231,30.9635,30.9933,1827400.0
2012-01-23 12:20:00,41.54,41.62,41.53,41.61,381200.0,30.9858,31.0455,30.9784,31.0381,381200.0
2012-01-23 12:30:00,41.6,41.62,41.59,41.62,271000.0,31.0306,31.0455,31.0231,31.0455,271000.0
2012-01-23 12:40:00,41.62,41.68,41.61,41.61,558900.0,31.0455,31.0903,31.0381,31.0381,558900.0
2012-01-23 12:50:00,41.62,41.63,41.6,41.6,467200.0,31.0455,31.053,31.0306,31.0306,467200.0
2012-01-23 13:00:00,41.6,41.69,41.6,41.67,709700.0,31.0306,31.0977,31.0306,31.0828,709700.0
2012-01-23 13:10:00,41.68,41.68,41.61,41.62,1449100.0,31.0903,31.0903,31.0381,31.0455,1449100.0
2012-01-23 13:20:00,41.62,41.72,41.62,41.72,506700.0,31.0455,31.1201,31.0455,31.1201,506700.0
2012-01-23 13:30:00,41.71,41.74,41.67,41.67,1267500.0,31.1127,31.135,31.0828,31.0828,1267500.0
2012-01-23 13:40:00,41.68,41.7,41.66,41.68,350000.0,31.0903,31.1052,31.0754,31.0903,350000.0
2012-01-23 13:50:00,41.68,41.73,41.66,41.72,922300.0,31.0903,31.1276,31.0754,31.1201,922300.0
2012-01-23 14:00:00,41.72,41.75,41.69,41.74,1499200.0,31.1201,31.1425,31.0977,31.135,1499200.0
2012-01-23 14:10:00,41.74,41.76,41.68,41.69,1524100.0,31.135,31.1499,31.0903,31.0977,1524100.0
2012-01-23 14:20:00,41.69,41.72,41.67,41.7,542000.0,31.0977,31.1201,31.0828,31.1052,542000.0
2012-01-23 14:30:00,41.7,41.73,41.69,41.69,327700.0,31.1052,31.1276,31.0977,31.0977,327700.0
2012-01-23 14:40:00,41.69,41.7,41.6,41.61,716800.0,31.0977,31.1052,31.0306,31.0381,716800.0
2012-01-23 14:50:00,41.61,41.71,41.6,41.7,655600.0,31.0381,31.1127,31.0306,31.1052,655600.0
2012-01-23 15:00:00,41.69,41.77,41.66,41.72,1785900.0,31.0977,31.1574,31.0754,31.1201,1785900.0
2012-01-23 15:10:00,41.73,41.8,41.71,41.79,1548300.0,31.1276,31.1798,31.1127,31.1723,1548300.0
2012-01-23 15:20:00,41.79,41.84,41.77,41.81,2183200.0,31.1723,31.2096,31.1574,31.1872,2183200.0
2012-01-23 15:30:00,41.81,41.82,41.73,41.76,1171700.0,31.1872,31.1947,31.1276,31.1499,1171700.0
2012-01-23 15:40:00,41.77,41.82,41.76,41.8,1510100.0,31.1574,31.1947,31.1499,31.1798,1510100.0
2012-01-23 15:50:00,41.81,41.81,41.73,41.76,3590400.0,31.1872,31.1872,31.1276,31.1499,3590400.0
2012-01-24 09:30:00,41.38,41.46,41.26,41.31,3382300.0,30.8665,30.9262,30.777,30.8143,3382300.0
2012-01-24 09:40:00,41.3,41.36,41.23,41.36,1521100.0,30.8068,30.8516,30.7546,30.8516,1521100.0
2012-01-24 09:50:00,41.36,41.41,41.3,41.35,1584400.0,30.8516,30.8889,30.8068,30.8441,1584400.0
2012-01-24 10:00:00,41.35,41.47,41.32,41.46,2062600.0,30.8441,30.9336,30.8217,30.9262,2062600.0
2012-01-24 10:10:00,41.44,41.56,41.43,41.53,1985700.0,30.9113,31.0008,30.9038,30.9784,1985700.0
2012-01-24 10:20:00,41.53,41.56,41.49,41.52,1217700.0,30.9784,31.0008,30.9485,30.9709,1217700.0
2012-01-24 10:30:00,41.51,41.63,41.47,41.59,1378100.0,30.9635,31.053,30.9336,31.0231,1378100.0
2012-01-24 10:40:00,41.59,41.68,41.58,41.65,1143100.0,31.0231,31.0903,31.0157,31.0679,1143100.0
2012-01-24 10:50:00,41.66,41.67,41.61,41.65,1024200.0,31.0754,31.0828,31.0381,31.0679,1024200.0
2012-01-24 11:00:00,41.66,41.68,41.63,41.66,851800.0,31.0754,31.0903,31.053,31.0754,851800.0
2012-01-24 11:10:00,41.66,41.73,41.66,41.69,1345000.0,31.0754,31.1276,31.0754,31.0977,1345000.0
2012-01-24 11:20:00,41.69,41.76,41.68,41.75,805500.0,31.0977,31.1499,31.0903,31.1425,805500.0
2012-01-24 11:30:00,41.75,41.78,41.72,41.74,978700.0,31.1425,31.1649,31.1201,31.135,978700.0
2012-01-24 11:40:00,41.75,41.76,41.69,41.69,401500.0,31.1425,31.1499,31.0977,31.0977,401500.0
2012-01-24 11:50:00,41.7,41.71,41.68,41.7,313800.0,31.1052,31.1127,31.0903,31.1052,313800.0
2012-01-24 12:00:00,41.7,41.72,41.65,41.71,1062900.0,31.1052,31.1201,31.0679,31.1127,1062900.0
2012-01-24 12:10:00,41.71,41.74,41.7,41.71,465300.0,31.1127,31.135,31.1052,31.1127,465300.0
2012-01-24 12:20:00,41.72,41.74,41.71,41.72,421900.0,31.1201,31.135,31.1127,31.1201,421900.0
2012-01-24 12:30:00,41.71,41.76,41.71,41.72,289800.0,31.1127,31.1499,31.1127,31.1201,289800.0
2012-01-24 12:40:00,41.72,41.75,41.71,41.72,350800.0,31.1201,31.1425,31.1127,31.1201,350800.0
2012-01-24 12:50:00,41.73,41.78,41.72,41.77,433200.0,31.1276,31.1649,31.1201,31.1574,433200.0
2012-01-24 13:00:00,41.78,41.79,41.74,41.77,599900.0,31.1649,31.1723,31.135,31.1574,599900.0
2012-01-24 13:10:00,41.77,41.78,41.7,41.72,878300.0,31.1574,31.1649,31.1052,31.1201,878300.0
2012-01-24 13:20:00,41.71,41.73,41.68,41.72,543200.0,31.1127,31.1276,31.0903,31.1201,543200.0
2012-01-24 13:30:00,41.72,41.72,41.68,41.69,206000.0,31.1201,31.1201,31.0903,31.0977,206000.0
2012-01-24 13:40:00,41.68,41.77,41.68,41.77,965200.0,31.0903,31.1574,31.0903,31.1574,965200.0
2012-01-24 13:50:00,41.76,41.78,41.74,41.78,608000.0,31.1499,31.1649,31.135,31.1649,608000.0
2012-01-24 14:00:00,41.77,41.81,41.76,41.79,368200.0,31.1574,31.1872,31.1499,31.1723,368200.0
2012-01-24 14:10:00,41.79,41.82,41.77,41.79,362000.0,31.1723,31.1947,31.1574,31.1723,362000.0
2012-01-24 14:20:00,41.8,41.8,41.76,41.78,351800.0,31.1798,31.1798,31.1499,31.1649,351800.0
2012-01-24 14:30:00,41.79,41.8,41.75,41.77,400100.0,31.1723,31.1798,31.1425,31.1574,400100.0
2012-01-24 14:40:00,41.78,41.81,41.76,41.77,658700.0,31.1649,31.1872,31.1499,31.1574,658700.0
2012-01-24 14:50:00,41.77,41.78,41.74,41.76,739900.0,31.1574,31.1649,31.135,31.1499,739900.0
2012-01-24 15:00:00,41.75,41.78,41.74,41.77,386900.0,31.1425,31.1649,31.135,31.1574,386900.0
2012-01-24 15:10:00,41.77,41.82,41.75,41.81,650000.0,31.1574,31.1947,31.1425,31.1872,650000.0
2012-01-24 15:20:00,41.82,41.83,41.79,41.83,692200.0,31.1947,31.2022,31.1723,31.2022,692200.0
2012-01-24 15:30:00,41.82,41.84,41.8,41.8,573300.0,31.1947,31.2096,31.1798,31.1798,573300.0
2012-01-24 15:40:00,41.8,41.81,41.76,41.76,1067200.0,31.1798,31.1872,31.1499,31.1499,1067200.0
2012-01-24 15:50:00,41.77,41.84,41.77,41.83,2525700.0,31.1574,31.2096,31.1574,31.2022,2525700.0
2012-01-25 09:30:00,41.52,41.58,41.43,41.43,2323400.0,30.9709,31.0157,30.9038,30.9038,2323400.0
2012-01-25 09:40:00,41.43,41.52,41.39,41.45,1742100.0,30.9038,30.9709,30.874,30.9187,1742100.0
2012-01-25 09:50:00,41.44,41.5,41.42,41.44,1122400.0,30.9113,30.956,30.8963,30.9113,1122400.0
2012-01-25 10:00:00,41.43,41.58,41.39,41.54,3100900.0,30.9038,31.0157,30.874,30.9858,3100900.0
2012-01-25 10:10:00,41.55,41.62,41.54,41.62,1343200.0,30.9933,31.0455,30.9858,31.0455,1343200.0
2012-01-25 10:20:00,41.62,41.63,41.57,41.59,840800.0,31.0455,31.053,31.0082,31.0231,840800.0
2012-01-25 10:30:00,41.59,41.6,41.52,41.57,792700.0,31.0231,31.0306,30.9709,31.0082,792700.0
2012-01-25 10:40:00,41.58,41.62,41.56,41.61,769600.0,31.0157,31.0455,31.0008,31.0381,769600.0
2012-01-25 10:50:00,41.61,41.64,41.57,41.61,1361200.0,31.0381,31.0604,31.0082,31.0381,1361200.0
2012-01-25 11:00:00,41.62,41.67,41.61,41.64,923800.0,31.0455,31.0828,31.0381,31.0604,923800.0
2012-01-25 11:10:00,41.65,41.67,41.64,41.65,684000.0,31.0679,31.0828,31.0604,31.0679,684000.0
2012-01-25 11:20:00,41.66,41.7,41.64,41.67,762600.0,31.0754,31.1052,31.0604,31.0828,762600.0
2012-01-25 11:30:00,41.67,41.69,41.64,41.67,512700.0,31.0828,31.0977,31.0604,31.0828,512700.0
2012-01-25 11:40:00,41.66,41.69,41.62,41.64,560900.0,31.0754,31.0977,31.0455,31.0604,560900.0
2012-01-25 11:50:00,41.63,41.65,41.61,41.64,757100.0,31.053,31.0679,31.0381,31.0604,757100.0
2012-01-25 12:00:00,41.63,41.65,41.54,41.56,589300.0,31.053,31.0679,30.9858,31.0008,589300.0
2012-01-25 12:10:00,41.56,41.58,41.51,41.52,1187100.0,31.0008,31.0157,30.9635,30.9709,1187100.0
2012-01-25 12:20:00,41.52,41.65,41.49,41.58,1388100.0,30.9709,31.0679,30.9485,31.0157,1388100.0
2012-01-25 12:30:00,41.58,41.75,41.51,41.71,2319800.0,31.0157,31.1425,30.9635,31.1127,2319800.0
2012-01-25 12:40:00,41.7,41.78,41.67,41.77,2245400.0,31.1052,31.1649,31.0828,31.1574,2245400.0
2012-01-25 12:50:00,41.77,41.85,41.71,41.82,2631600.0,31.1574,31.2171,31.1127,31.1947,2631600.0
2012-01-25 13:00:00,41.82,42.0,41.81,41.98,1548100.0,31.1947,31.329,31.1872,31.3141,1548100.0
2012-01-25 13:10:00,41.99,42.13,41.95,42.1,2837300.0,31.3215,31.4259,31.2917,31.4036,2837300.0
2012-01-25 13:20:00,42.1,42.15,42.07,42.1,1026200.0,31.4036,31.4409,31.3812,31.4036,1026200.0
2012-01-25 13:30:00,42.1,42.16,42.07,42.15,1972300.0,31.4036,31.4483,31.3812,31.4409,1972300.0
2012-01-25 13:40:00,42.15,42.22,42.14,42.2,1441400.0,31.4409,31.4931,31.4334,31.4782,1441400.0
2012-01-25 13:50:00,42.2,42.27,42.19,42.27,1811300.0,31.4782,31.5304,31.4707,31.5304,1811300.0
2012-01-25 14:00:00,42.26,42.27,42.08,42.11,1620600.0,31.5229,31.5304,31.3886,31.411,1620600.0
2012-01-25 14:10:00,42.11,42.15,42.02,42.07,1402600.0,31.411,31.4409,31.3439,31.3812,1402600.0
2012-01-25 14:20:00,42.07,42.09,42.0,42.05,852400.0,31.3812,31.3961,31.329,31.3663,852400.0
2012-01-25 14:30:00,42.06,42.17,42.06,42.09,794400.0,31.3737,31.4558,31.3737,31.3961,794400.0
2012-01-25 14:40:00,42.11,42.17,42.08,42.16,882200.0,31.411,31.4558,31.3886,31.4483,882200.0
2012-01-25 14:50:00,42.16,42.21,42.13,42.18,897000.0,31.4483,31.4856,31.4259,31.4632,897000.0
2012-01-25 15:00:00,42.18,42.2,42.14,42.14,811800.0,31.4632,31.4782,31.4334,31.4334,811800.0
2012-01-25 15:10:00,42.15,42.21,42.14,42.21,626300.0,31.4409,31.4856,31.4334,31.4856,626300.0
2012-01-25 15:20:00,42.21,42.31,42.2,42.29,1199800.0,31.4856,31.5602,31.4782,31.5453,1199800.0
2012-01-25 15:30:00,42.29,42.39,42.29,42.37,1833000.0,31.5453,31.6199,31.5453,31.605,1833000.0
2012-01-25 15:40:00,42.37,42.42,42.37,42.39,2466300.0,31.605,31.6423,31.605,31.6199,2466300.0
2012-01-25 15:50:00,42.4,42.42,42.31,42.32,6146500.0,31.6273,31.6423,31.5602,31.5677,6146500.0
2012-01-26 09:30:00,42.61,42.64,42.58,42.6,3173200.0,31.784,31.8064,31.7616,31.7765,3173200.0
2012-01-26 09:40:00,42.59,42.64,42.57,42.63,2321500.0,31.7691,31.8064,31.7541,31.7989,2321500.0
2012-01-26 09:50:00,42.63,42.76,42.61,42.74,3945900.0,31.7989,31.8959,31.784,31.881,3945900.0
2012-01-26 10:00:00,42.74,42.75,42.64,42.66,3483100.0,31.881,31.8884,31.8064,31.8213,3483100.0
2012-01-26 10:10:00,42.66,42.7,42.63,42.65,1916300.0,31.8213,31.8511,31.7989,31.8138,1916300.0
2012-01-26 10:20:00,42.64,42.65,42.58,42.59,2259600.0,31.8064,31.8138,31.7616,31.7691,2259600.0
2012-01-26 10:30:00,42.59,42.6,42.44,42.44,2859500.0,31.7691,31.7765,31.6572,31.6572,2859500.0
2012-01-26 10:40:00,42.45,42.46,42.39,42.4,1603300.0,31.6646,31.6721,31.6199,31.6273,1603300.0
2012-01-26 10:50:00,42.4,42.49,42.39,42.42,1079200.0,31.6273,31.6945,31.6199,31.6423,1079200.0
2012-01-26 11:00:00,42.41,42.5,42.4,42.48,1563300.0,31.6348,31.7019,31.6273,31.687,1563300.0
2012-01-26 11:10:00,42.48,42.56,42.48,42.52,1596800.0,31.687,31.7467,31.687,31.7169,1596800.0
2012-01-26 11:20:00,42.52,42.56,42.51,42.55,1138200.0,31.7169,31.7467,31.7094,31.7392,1138200.0
2012-01-26 11:30:00,42.54,42.58,42.53,42.55,870600.0,31.7318,31.7616,31.7243,31.7392,870600.0
2012-01-26 11:40:00,42.54,42.56,42.49,42.5,601500.0,31.7318,31.7467,31.6945,31.7019,601500.0
2012-01-26 11:50:00,42.49,42.54,42.44,42.44,1224800.0,31.6945,31.7318,31.6572,31.6572,1224800.0
2012-01-26 12:00:00,42.44,42.45,42.38,42.41,1431400.0,31.6572,31.6646,31.6124,31.6348,1431400.0
2012-01-26 12:10:00,42.41,42.45,42.28,42.3,1923000.0,31.6348,31.6646,31.5378,31.5527,1923000.0
2012-01-26 12:20:00,42.3,42.38,42.3,42.33,1400200.0,31.5527,31.6124,31.5527,31.5751,1400200.0
2012-01-26 12:30:00,42.32,42.36,42.32,42.33,504300.0,31.5677,31.5975,31.5677,31.5751,504300.0
2012-01-26 12:40:00,42.34,42.38,42.34,42.37,571100.0,31.5826,31.6124,31.5826,31.605,571100.0
2012-01-26 12:50:00,42.36,42.45,42.36,42.44,501600.0,31.5975,31.6646,31.5975,31.6572,501600.0
2012-01-26 13:00:00,42.44,42.47,42.42,42.42,483200.0,31.6572,31.6796,31.6423,31.6423,483200.0
2012-01-26 13:10:00,42.42,42.45,42.42,42.42,836700.0,31.6423,31.6646,31.6423,31.6423,836700.0
2012-01-26 13:20:00,42.42,42.42,42.37,42.38,872400.0,31.6423,31.6423,31.605,31.6124,872400.0
2012-01-26 13:30:00,42.37,42.41,42.3,42.3,715000.0,31.605,31.6348,31.5527,31.5527,715000.0
2012-01-26 13:40:00,42.31,42.31,42.23,42.27,1597800.0,31.5602,31.5602,31.5005,31.5304,1597800.0
2012-01-26 13:50:00,42.26,42.3,42.24,42.26,669800.0,31.5229,31.5527,31.508,31.5229,669800.0
2012-01-26 14:00:00,42.25,42.26,42.22,42.25,1946600.0,31.5155,31.5229,31.4931,31.5155,1946600.0
2012-01-26 14:10:00,42.25,42.29,42.18,42.22,1463300.0,31.5155,31.5453,31.4632,31.4931,1463300.0
2012-01-26 14:20:00,42.22,42.22,42.13,42.19,973600.0,31.4931,31.4931,31.4259,31.4707,973600.0
2012-01-26 14:30:00,42.2,42.23,42.16,42.17,583000.0,31.4782,31.5005,31.4483,31.4558,583000.0
2012-01-26 14:40:00,42.17,42.23,42.13,42.21,549800.0,31.4558,31.5005,31.4259,31.4856,549800.0
2012-01-26 14:50:00,42.21,42.23,42.14,42.14,826000.0,31.4856,31.5005,31.4334,31.4334,826000.0
2012-01-26 15:00:00,42.14,42.16,42.08,42.12,949500.0,31.4334,31.4483,31.3886,31.4185,949500.0
2012-01-26 15:10:00,42.11,42.17,42.08,42.12,897300.0,31.411,31.4558,31.3886,31.4185,897300.0
2012-01-26 15:20:00,42.11,42.11,41.98,41.99,990000.0,31.411,31.411,31.3141,31.3215,990000.0
2012-01-26 15:30:00,41.99,42.08,41.99,42.08,821500.0,31.3215,31.3886,31.3215,31.3886,821500.0
2012-01-26 15:40:00,42.08,42.15,42.06,42.13,1598700.0,31.3886,31.4409,31.3737,31.4259,1598700.0
2012-01-26 15:50:00,42.14,42.17,42.08,42.17,5846300.0,31.4334,31.4558,31.3886,31.4558,5846300.0
2012-01-27 09:30:00,42.16,42.32,42.14,42.29,2624800.0,31.4483,31.5677,31.4334,31.5453,2624800.0
2012-01-27 09:40:00,42.28,42.33,42.23,42.24,1974700.0,31.5378,31.5751,31.5005,31.508,1974700.0
2012-01-27 09:50:00,42.24,42.36,42.21,42.29,1528900.0,31.508,31.5975,31.4856,31.5453,1528900.0
2012-01-27 10:00:00,42.29,42.3,42.16,42.24,2368600.0,31.5453,31.5527,31.4483,31.508,2368600.0
2012-01-27 10:10:00,42.23,42.3,42.17,42.25,857600.0,31.5005,31.5527,31.4558,31.5155,857600.0
2012-01-27 10:20:00,42.25,42.38,42.23,42.33,1270200.0,31.5155,31.6124,31.5005,31.5751,1270200.0
2012-01-27 10:30:00,42.34,42.4,42.27,42.28,1048200.0,31.5826,31.6273,31.5304,31.5378,1048200.0
2012-01-27 10:40:00,42.28,42.3,42.23,42.28,796800.0,31.5378,31.5527,31.5005,31.5378,796800.0
2012-01-27 10:50:00,42.27,42.29,42.16,42.25,1774400.0,31.5304,31.5453,31.4483,31.5155,1774400.0
2012-01-27 11:00:00,42.26,42.34,42.26,42.33,1726300.0,31.5229,31.5826,31.5229,31.5751,1726300.0
2012-01-27 11:10:00,42.32,42.39,42.31,42.37,1107800.0,31.5677,31.6199,31.5602,31.605,1107800.0
2012-01-27 11:20:00,42.37,42.41,42.35,42.39,665800.0,31.605,31.6348,31.59,31.6199,665800.0
2012-01-27 11:30:00,42.38,42.38,42.26,42.3,941200.0,31.6124,31.6124,31.5229,31.5527,941200.0
2012-01-27 11:40:00,42.32,42.32,42.24,42.28,1600400.0,31.5677,31.5677,31.508,31.5378,1600400.0
2012-01-27 11:50:00,42.28,42.31,42.26,42.28,1754300.0,31.5378,31.5602,31.5229,31.5378,1754300.0
2012-01-27 12:00:00,42.27,42.33,42.21,42.24,1095700.0,31.5304,31.5751,31.4856,31.508,1095700.0
2012-01-27 12:10:00,42.24,42.26,42.2,42.25,523000.0,31.508,31.5229,31.4782,31.5155,523000.0
2012-01-27 12:20:00,42.25,42.28,42.24,42.25,673700.0,31.5155,31.5378,31.508,31.5155,673700.0
2012-01-27 12:30:00,42.26,42.3,42.23,42.29,797800.0,31.5229,31.5527,31.5005,31.5453,797800.0
2012-01-27 12:40:00,42.3,42.37,42.29,42.35,1707100.0,31.5527,31.605,31.5453,31.59,1707100.0
2012-01-27 12:50:00,42.35,42.35,42.21,42.23,1285300.0,31.59,31.59,31.4856,31.5005,1285300.0
2012-01-27 13:00:00,42.24,42.28,42.19,42.27,974800.0,31.508,31.5378,31.4707,31.5304,974800.0
2012-01-27 13:10:00,42.28,42.32,42.24,42.3,618700.0,31.5378,31.5677,31.508,31.5527,618700.0
2012-01-27 13:20:00,42.3,42.32,42.26,42.28,272300.0,31.5527,31.5677,31.5229,31.5378,272300.0
2012-01-27 13:30:00,42.28,42.36,42.26,42.32,358700.0,31.5378,31.5975,31.5229,31.5677,358700.0
2012-01-27 13:40:00,42.33,42.36,42.32,42.34,296600.0,31.5751,31.5975,31.5677,31.5826,296600.0
2012-01-27 13:50:00,42.33,42.36,42.32,42.35,329700.0,31.5751,31.5975,31.5677,31.59,329700.0
2012-01-27 14:00:00,42.34,42.39,42.3,42.32,1131400.0,31.5826,31.6199,31.5527,31.5677,1131400.0
2012-01-27 14:10:00,42.33,42.35,42.31,42.33,732600.0,31.5751,31.59,31.5602,31.5751,732600.0
2012-01-27 14:20:00,42.32,42.35,42.3,42.33,760300.0,31.5677,31.59,31.5527,31.5751,760300.0
2012-01-27 14:30:00,42.33,42.38,42.32,42.38,651700.0,31.5751,31.6124,31.5677,31.6124,651700.0
2012-01-27 14:40:00,42.38,42.39,42.35,42.38,1266600.0,31.6124,31.6199,31.59,31.6124,1266600.0
2012-01-27 14:50:00,42.37,42.42,42.36,42.38,570300.0,31.605,31.6423,31.5975,31.6124,570300.0
2012-01-27 15:00:00,42.37,42.45,42.37,42.44,1173400.0,31.605,31.6646,31.605,31.6572,1173400.0
2012-01-27 15:10:00,42.44,42.49,42.42,42.47,989200.0,31.6572,31.6945,31.6423,31.6796,989200.0
2012-01-27 15:20:00,42.47,42.51,42.43,42.45,4050900.0,31.6796,31.7094,31.6497,31.6646,4050900.0
2012-01-27 15:30:00,42.45,42.46,42.38,42.4,1124300.0,31.6646,31.6721,31.6124,31.6273,1124300.0
2012-01-27 15:40:00,42.41,42.41,42.36,42.38,1421600.0,31.6348,31.6348,31.5975,31.6124,1421600.0
2012-01-27 15:50:00,42.38,42.41,42.35,42.37,2915300.0,31.6124,31.6348,31.59,31.605,2915300.0
2012-01-30 09:30:00,41.51,41.53,41.38,41.44,3023800.0,30.9635,30.9784,30.8665,30.9113,3023800.0
2012-01-30 09:40:00,41.44,41.52,41.42,41.43,1647300.0,30.9113,30.9709,30.8963,30.9038,1647300.0
2012-01-30 09:50:00,41.43,41.52,41.36,41.48,1471200.0,30.9038,30.9709,30.8516,30.9411,1471200.0
2012-01-30 10:00:00,41.48,41.5,41.39,41.41,1359200.0,30.9411,30.956,30.874,30.8889,1359200.0
2012-01-30 10:10:00,41.42,41.43,41.35,41.4,1715800.0,30.8963,30.9038,30.8441,30.8814,1715800.0
2012-01-30 10:20:00,41.4,41.46,41.39,41.39,758000.0,30.8814,30.9262,30.874,30.874,758000.0
2012-01-30 10:30:00,41.39,41.49,41.38,41.47,1149300.0,30.874,30.9485,30.8665,30.9336,1149300.0
2012-01-30 10:40:00,41.47,41.54,41.46,41.53,1125800.0,30.9336,30.9858,30.9262,30.9784,1125800.0
2012-01-30 10:50:00,41.53,41.57,41.52,41.57,1749200.0,30.9784,31.0082,30.9709,31.0082,1749200.0
2012-01-30 11:00:00,41.56,41.66,41.55,41.64,1499700.0,31.0008,31.0754,30.9933,31.0604,1499700.0
2012-01-30 11:10:00,41.65,41.65,41.58,41.62,934500.0,31.0679,31.0679,31.0157,31.0455,934500.0
2012-01-30 11:20:00,41.62,41.65,41.59,41.59,811600.0,31.0455,31.0679,31.0231,31.0231,811600.0
2012-01-30 11:30:00,41.59,41.61,41.57,41.6,1055300.0,31.0231,31.0381,31.0082,31.0306,1055300.0
2012-01-30 11:40:00,41.6,41.62,41.57,41.6,741900.0,31.0306,31.0455,31.0082,31.0306,741900.0
2012-01-30 11:50:00,41.61,41.64,41.58,41.63,675600.0,31.0381,31.0604,31.0157,31.053,675600.0
2012-01-30 12:00:00,41.63,41.67,41.62,41.65,604200.0,31.053,31.0828,31.0455,31.0679,604200.0
2012-01-30 12:10:00,41.66,41.7,41.64,41.67,578600.0,31.0754,31.1052,31.0604,31.0828,578600.0
2012-01-30 12:20:00,41.67,41.71,41.66,41.69,715200.0,31.0828,31.1127,31.0754,31.0977,715200.0
2012-01-30 12:30:00,41.69,41.71,41.63,41.64,552000.0,31.0977,31.1127,31.053,31.0604,552000.0
2012-01-30 12:40:00,41.64,41.66,41.61,41.62,328900.0,31.0604,31.0754,31.0381,31.0455,328900.0
2012-01-30 12:50:00,41.63,41.67,41.61,41.66,297100.0,31.053,31.0828,31.0381,31.0754,297100.0
2012-01-30 13:00:00,41.66,41.67,41.62,41.62,357500.0,31.0754,31.0828,31.0455,31.0455,357500.0
2012-01-30 13:10:00,41.62,41.64,41.61,41.63,569200.0,31.0455,31.0604,31.0381,31.053,569200.0
2012-01-30 13:20:00,41.63,41.67,41.62,41.66,403700.0,31.053,31.0828,31.0455,31.0754,403700.0
2012-01-30 13:30:00,41.66,41.74,41.66,41.73,574600.0,31.0754,31.135,31.0754,31.1276,574600.0
2012-01-30 13:40:00,41.73,41.8,41.73,41.77,697600.0,31.1276,31.1798,31.1276,31.1574,697600.0
2012-01-30 13:50:00,41.77,41.78,41.72,41.76,386400.0,31.1574,31.1649,31.1201,31.1499,386400.0
2012-01-30 14:00:00,41.75,41.78,41.73,41.77,446600.0,31.1425,31.1649,31.1276,31.1574,446600.0
2012-01-30 14:10:00,41.77,41.83,41.76,41.8,689200.0,31.1574,31.2022,31.1499,31.1798,689200.0
2012-01-30 14:20:00,41.81,41.82,41.79,41.8,287600.0,31.1872,31.1947,31.1723,31.1798,287600.0
2012-01-30 14:30:00,41.8,41.83,41.78,41.8,313300.0,31.1798,31.2022,31.1649,31.1798,313300.0
2012-01-30 14:40:00,41.81,41.89,41.8,41.81,575100.0,31.1872,31.2469,31.1798,31.1872,575100.0
2012-01-30 14:50:00,41.82,41.85,41.79,41.83,790700.0,31.1947,31.2171,31.1723,31.2022,790700.0
2012-01-30 15:00:00,41.82,41.84,41.76,41.81,606800.0,31.1947,31.2096,31.1499,31.1872,606800.0
2012-01-30 15:10:00,41.8,41.87,41.8,41.83,444000.0,31.1798,31.232,31.1798,31.2022,444000.0
2012-01-30 15:20:00,41.84,41.84,41.81,41.83,402300.0,31.2096,31.2096,31.1872,31.2022,402300.0
2012-01-30 15:30:00,41.83,41.85,41.75,41.78,1044400.0,31.2022,31.2171,31.1425,31.1649,1044400.0
2012-01-30 15:40:00,41.79,41.81,41.74,41.8,1522800.0,31.1723,31.1872,31.135,31.1798,1522800.0
2012-01-30 15:50:00,41.8,41.82,41.74,41.76,4803800.0,31.1798,31.1947,31.135,31.1499,4803800.0
2012-01-31 09:30:00,42.27,42.33,42.21,42.33,3549800.0,31.5304,31.5751,31.4856,31.5751,3549800.0
2012-01-31 09:40:00,42.32,42.33,42.12,42.12,2451900.0,31.5677,31.5751,31.4185,31.4185,2451900.0
2012-01-31 09:50:00,42.13,42.24,42.09,42.22,3089200.0,31.4259,31.508,31.3961,31.4931,3089200.0
2012-01-31 10:00:00,42.22,42.3,42.06,42.09,6178500.0,31.4931,31.5527,31.3737,31.3961,6178500.0
2012-01-31 10:10:00,42.09,42.22,42.08,42.17,3621500.0,31.3961,31.4931,31.3886,31.4558,3621500.0
2012-01-31 10:20:00,42.17,42.21,42.16,42.16,1100400.0,31.4558,31.4856,31.4483,31.4483,1100400.0
2012-01-31 10:30:00,42.16,42.19,42.05,42.06,1120100.0,31.4483,31.4707,31.3663,31.3737,1120100.0
2012-01-31 10:40:00,42.06,42.08,41.94,41.96,1731600.0,31.3737,31.3886,31.2842,31.2991,1731600.0
2012-01-31 10:50:00,41.97,41.97,41.88,41.94,1478600.0,31.3066,31.3066,31.2395,31.2842,1478600.0
2012-01-31 11:00:00,41.94,41.97,41.91,41.92,1134200.0,31.2842,31.3066,31.2618,31.2693,1134200.0
2012-01-31 11:10:00,41.92,41.93,41.83,41.9,1154200.0,31.2693,31.2768,31.2022,31.2544,1154200.0
2012-01-31 11:20:00,41.9,41.91,41.84,41.88,1587000.0,31.2544,31.2618,31.2096,31.2395,1587000.0
2012-01-31 11:30:00,41.88,41.93,41.85,41.91,680800.0,31.2395,31.2768,31.2171,31.2618,680800.0
2012-01-31 11:40:00,41.91,41.97,41.88,41.9,1707600.0,31.2618,31.3066,31.2395,31.2544,1707600.0
2012-01-31 11:50:00,41.9,41.92,41.85,41.89,765700.0,31.2544,31.2693,31.2171,31.2469,765700.0
2012-01-31 12:00:00,41.9,41.94,41.85,41.9,3072100.0,31.2544,31.2842,31.2171,31.2544,3072100.0
2012-01-31 12:10:00,41.9,41.96,41.87,41.95,564200.0,31.2544,31.2991,31.232,31.2917,564200.0
2012-01-31 12:20:00,41.96,41.97,41.92,41.96,586400.0,31.2991,31.3066,31.2693,31.2991,586400.0
2012-01-31 12:30:00,41.96,42.03,41.96,41.99,838800.0,31.2991,31.3513,31.2991,31.3215,838800.0
2012-01-31 12:40:00,41.99,41.99,41.94,41.95,656800.0,31.3215,31.3215,31.2842,31.2917,656800.0
2012-01-31 12:50:00,41.95,41.98,41.93,41.96,563900.0,31.2917,31.3141,31.2768,31.2991,563900.0
2012-01-31 13:00:00,41.95,41.99,41.94,41.98,862500.0,31.2917,31.3215,31.2842,31.3141,862500.0
2012-01-31 13:10:00,41.98,42.02,41.97,42.01,762000.0,31.3141,31.3439,31.3066,31.3364,762000.0
2012-01-31 13:20:00,42.02,42.06,42.0,42.04,413100.0,31.3439,31.3737,31.329,31.3588,413100.0
2012-01-31 13:30:00,42.04,42.04,41.97,41.98,657600.0,31.3588,31.3588,31.3066,31.3141,657600.0
2012-01-31 13:40:00,41.98,42.0,41.95,41.96,560800.0,31.3141,31.329,31.2917,31.2991,560800.0
2012-01-31 13:50:00,41.96,41.97,41.92,41.94,714300.0,31.2991,31.3066,31.2693,31.2842,714300.0
2012-01-31 14:00:00,41.93,41.95,41.91,41.92,610300.0,31.2768,31.2917,31.2618,31.2693,610300.0
2012-01-31 14:10:00,41.93,42.03,41.91,42.02,448900.0,31.2768,31.3513,31.2618,31.3439,448900.0
2012-01-31 14:20:00,42.03,42.08,42.02,42.05,916000.0,31.3513,31.3886,31.3439,31.3663,916000.0
2012-01-31 14:30:00,42.05,42.06,42.02,42.05,295500.0,31.3663,31.3737,31.3439,31.3663,295500.0
2012-01-31 14:40:00,42.05,42.05,42.0,42.05,265400.0,31.3663,31.3663,31.329,31.3663,265400.0
2012-01-31 14:50:00,42.05,42.12,42.05,42.11,633300.0,31.3663,31.4185,31.3663,31.411,633300.0
2012-01-31 15:00:00,42.11,42.14,42.05,42.12,818500.0,31.411,31.4334,31.3663,31.4185,818500.0
2012-01-31 15:10:00,42.13,42.16,42.08,42.1,1629600.0,31.4259,31.4483,31.3886,31.4036,1629600.0
2012-01-31 15:20:00,42.1,42.12,42.08,42.11,959100.0,31.4036,31.4185,31.3886,31.411,959100.0
2012-01-31 15:30:00,42.11,42.12,42.03,42.05,1676200.0,31.411,31.4185,31.3513,31.3663,1676200.0
2012-01-31 15:40:00,42.06,42.09,42.04,42.05,1279700.0,31.3737,31.3961,31.3588,31.3663,1279700.0
2012-01-31 15:50:00,42.05,42.12,42.01,42.12,5829500.0,31.3663,31.4185,31.3364,31.4185,5829500.0
2012-02-01 09:30:00,42.75,42.84,42.72,42.75,4319500.0,31.8884,31.9555,31.866,31.8884,4319500.0
2012-02-01 09:40:00,42.75,42.75,42.67,42.74,1681900.0,31.8884,31.8884,31.8287,31.881,1681900.0
2012-02-01 09:50:00,42.74,42.77,42.69,42.75,1572000.0,31.881,31.9033,31.8437,31.8884,1572000.0
2012-02-01 10:00:00,42.75,42.92,42.68,42.91,5218600.0,31.8884,32.0152,31.8362,32.0078,5218600.0
2012-02-01 10:10:00,42.91,43.01,42.9,42.98,4748300.0,32.0078,32.0824,32.0003,32.06,4748300.0
2012-02-01 10:20:00,42.98,43.06,42.94,42.96,3773900.0,32.06,32.1197,32.0301,32.0451,3773900.0
2012-02-01 10:30:00,42.95,42.99,42.91,42.99,1568100.0,32.0376,32.0674,32.0078,32.0674,1568100.0
2012-02-01 10:40:00,42.99,43.0,42.94,42.98,2127300.0,32.0674,32.0749,32.0301,32.06,2127300.0
2012-02-01 10:50:00,42.98,43.05,42.97,43.05,2408100.0,32.06,32.1122,32.0525,32.1122,2408100.0
2012-02-01 11:00:00,43.06,43.09,43.03,43.05,1556300.0,32.1197,32.142,32.0973,32.1122,1556300.0
2012-02-01 11:10:00,43.06,43.07,42.9,43.0,1944600.0,32.1197,32.1271,32.0003,32.0749,1944600.0
2012-02-01 11:20:00,43.0,43.01,42.97,43.0,2037600.0,32.0749,32.0824,32.0525,32.0749,2037600.0
2012-02-01 11:30:00,42.99,43.03,42.98,43.01,1382000.0,32.0674,32.0973,32.06,32.0824,1382000.0
2012-02-01 11:40:00,43.0,43.04,42.97,43.0,1635400.0,32.0749,32.1047,32.0525,32.0749,1635400.0
2012-02-01 11:50:00,43.0,43.05,42.99,43.02,956200.0,32.0749,32.1122,32.0674,32.0898,956200.0
2012-02-01 12:00:00,43.02,43.06,43.0,43.05,575000.0,32.0898,32.1197,32.0749,32.1122,575000.0
2012-02-01 12:10:00,43.05,43.09,43.03,43.07,648900.0,32.1122,32.142,32.0973,32.1271,648900.0
2012-02-01 12:20:00,43.07,43.14,43.06,43.11,1085000.0,32.1271,32.1793,32.1197,32.1569,1085000.0
2012-02-01 12:30:00,43.11,43.15,43.09,43.13,1073500.0,32.1569,32.1868,32.142,32.1719,1073500.0
2012-02-01 12:40:00,43.13,43.14,43.08,43.09,616000.0,32.1719,32.1793,32.1346,32.142,616000.0
2012-02-01 12:50:00,43.09,43.13,43.07,43.12,495100.0,32.142,32.1719,32.1271,32.1644,495100.0
2012-02-01 13:00:00,43.12,43.19,43.11,43.17,1497600.0,32.1644,32.2166,32.1569,32.2017,1497600.0
2012-02-01 13:10:00,43.18,43.22,43.18,43.22,1213800.0,32.2092,32.239,32.2092,32.239,1213800.0
2012-02-01 13:20:00,43.22,43.25,43.16,43.16,636900.0,32.239,32.2614,32.1942,32.1942,636900.0
2012-02-01 13:30:00,43.17,43.21,43.15,43.2,770500.0,32.2017,32.2315,32.1868,32.2241,770500.0
2012-02-01 13:40:00,43.2,43.21,43.09,43.12,1039400.0,32.2241,32.2315,32.142,32.1644,1039400.0
2012-02-01 13:50:00,43.13,43.14,43.08,43.1,1690000.0,32.1719,32.1793,32.1346,32.1495,1690000.0
2012-02-01 14:00:00,43.09,43.13,43.08,43.1,934600.0,32.142,32.1719,32.1346,32.1495,934600.0
2012-02-01 14:10:00,43.1,43.14,43.09,43.12,699300.0,32.1495,32.1793,32.142,32.1644,699300.0
2012-02-01 14:20:00,43.12,43.14,43.08,43.14,730700.0,32.1644,32.1793,32.1346,32.1793,730700.0
2012-02-01 14:30:00,43.14,43.15,43.09,43.12,755200.0,32.1793,32.1868,32.142,32.1644,755200.0
2012-02-01 14:40:00,43.12,43.14,43.05,43.05,1093600.0,32.1644,32.1793,32.1122,32.1122,1093600.0
2012-02-01 14:50:00,43.05,43.12,43.05,43.1,1127000.0,32.1122,32.1644,32.1122,32.1495,1127000.0
2012-02-01 15:00:00,43.11,43.17,43.11,43.15,1304200.0,32.1569,32.2017,32.1569,32.1868,1304200.0
2012-02-01 15:10:00,43.16,43.21,43.13,43.16,1246700.0,32.1942,32.2315,32.1719,32.1942,1246700.0
2012-02-01 15:20:00,43.16,43.17,43.09,43.1,1139900.0,32.1942,32.2017,32.142,32.1495,1139900.0
2012-02-01 15:30:00,43.1,43.11,43.05,43.07,1133400.0,32.1495,32.1569,32.1122,32.1271,1133400.0
2012-02-01 15:40:00,43.08,43.12,43.04,43.06,1475200.0,32.1346,32.1644,32.1047,32.1197,1475200.0
2012-02-01 15:50:00,43.06,43.09,42.97,43.04,6213100.0,32.1197,32.142,32.0525,32.1047,6213100.0
2012-02-02 09:30:00,43.25,43.28,43.2,43.21,2270500.0,32.2614,32.2838,32.2241,32.2315,2270500.0
2012-02-02 09:40:00,43.22,43.23,43.16,43.22,2879800.0,32.239,32.2465,32.1942,32.239,2879800.0
2012-02-02 09:50:00,43.21,43.27,43.17,43.27,2377500.0,32.2315,32.2763,32.2017,32.2763,2377500.0
2012-02-02 10:00:00,43.26,43.36,43.24,43.35,4257800.0,32.2688,32.3434,32.2539,32.336,4257800.0
2012-02-02 10:10:00,43.36,43.37,43.31,43.36,2382800.0,32.3434,32.3509,32.3061,32.3434,2382800.0
2012-02-02 10:20:00,43.36,43.38,43.34,43.35,3737200.0,32.3434,32.3584,32.3285,32.336,3737200.0
2012-02-02 10:30:00,43.35,43.41,43.34,43.4,1665600.0,32.336,32.3807,32.3285,32.3733,1665600.0
2012-02-02 10:40:00,43.4,43.48,43.39,43.48,3534900.0,32.3733,32.4329,32.3658,32.4329,3534900.0
2012-02-02 10:50:00,43.47,43.53,43.47,43.5,3019300.0,32.4255,32.4702,32.4255,32.4479,3019300.0
2012-02-02 11:00:00,43.5,43.55,43.5,43.52,1835200.0,32.4479,32.4852,32.4479,32.4628,1835200.0
2012-02-02 11:10:00,43.52,43.52,43.43,43.45,1478600.0,32.4628,32.4628,32.3956,32.4106,1478600.0
2012-02-02 11:20:00,43.45,43.49,43.44,43.46,825100.0,32.4106,32.4404,32.4031,32.418,825100.0
2012-02-02 11:30:00,43.45,43.46,43.34,43.36,836500.0,32.4106,32.418,32.3285,32.3434,836500.0
2012-02-02 11:40:00,43.35,43.38,43.33,43.38,1035900.0,32.336,32.3584,32.3211,32.3584,1035900.0
2012-02-02 11:50:00,43.38,43.41,43.34,43.36,885200.0,32.3584,32.3807,32.3285,32.3434,885200.0
2012-02-02 12:00:00,43.36,43.39,43.32,43.35,948200.0,32.3434,32.3658,32.3136,32.336,948200.0
2012-02-02 12:10:00,43.34,43.34,43.23,43.25,1529000.0,32.3285,32.3285,32.2465,32.2614,1529000.0
2012-02-02 12:20:00,43.26,43.27,43.23,43.25,991300.0,32.2688,32.2763,32.2465,32.2614,991300.0
2012-02-02 12:30:00,43.24,43.25,43.14,43.16,1279800.0,32.2539,32.2614,32.1793,32.1942,1279800.0
2012-02-02 12:40:00,43.16,43.24,43.15,43.21,760900.0,32.1942,32.2539,32.1868,32.2315,760900.0
2012-02-02 12:50:00,43.22,43.23,43.19,43.22,811800.0,32.239,32.2465,32.2166,32.239,811800.0
2012-02-02 13:00:00,43.22,43.23,43.16,43.2,1532500.0,32.239,32.2465,32.1942,32.2241,1532500.0
2012-02-02 13:10:00,43.2,43.23,43.2,43.22,770800.0,32.2241,32.2465,32.2241,32.239,770800.0
2012-02-02 13:20:00,43.21,43.23,43.16,43.17,553900.0,32.2315,32.2465,32.1942,32.2017,553900.0
2012-02-02 13:30:00,43.17,43.21,43.16,43.2,577200.0,32.2017,32.2315,32.1942,32.2241,577200.0
2012-02-02 13:40:00,43.2,43.26,43.19,43.26,646900.0,32.2241,32.2688,32.2166,32.2688,646900.0
2012-02-02 13:50:00,43.26,43.27,43.23,43.23,610900.0,32.2688,32.2763,32.2465,32.2465,610900.0
2012-02-02 14:00:00,43.23,43.25,43.21,43.23,489300.0,32.2465,32.2614,32.2315,32.2465,489300.0
2012-02-02 14:10:00,43.23,43.25,43.21,43.21,442500.0,32.2465,32.2614,32.2315,32.2315,442500.0
2012-02-02 14:20:00,43.21,43.25,43.2,43.23,613300.0,32.2315,32.2614,32.2241,32.2465,613300.0
2012-02-02 14:30:00,43.24,43.27,43.23,43.24,385500.0,32.2539,32.2763,32.2465,32.2539,385500.0
2012-02-02 14:40:00,43.24,43.25,43.19,43.21,979700.0,32.2539,32.2614,32.2166,32.2315,979700.0
2012-02-02 14:50:00,43.21,43.22,43.18,43.2,1040200.0,32.2315,32.239,32.2092,32.2241,1040200.0
2012-02-02 15:00:00,43.21,43.23,43.18,43.2,1348000.0,32.2315,32.2465,32.2092,32.2241,1348000.0
2012-02-02 15:10:00,43.2,43.21,43.18,43.18,961500.0,32.2241,32.2315,32.2092,32.2092,961500.0
2012-02-02 15:20:00,43.18,43.22,43.18,43.19,1051000.0,32.2092,32.239,32.2092,32.2166,1051000.0
2012-02-02 15:30:00,43.19,43.23,43.18,43.21,987100.0,32.2166,32.2465,32.2092,32.2315,987100.0
2012-02-02 15:40:00,43.21,43.24,43.18,43.19,1229000.0,32.2315,32.2539,32.2092,32.2166,1229000.0
2012-02-02 15:50:00,43.19,43.21,43.15,43.16,6279900.0,32.2166,32.2315,32.1868,32.1942,6279900.0
2012-02-03 09:30:00,43.73,43.74,43.57,43.58,2289400.0,32.6194,32.6269,32.5001,32.5075,2289400.0
2012-02-03 09:40:00,43.58,43.61,43.48,43.53,4273200.0,32.5075,32.5299,32.4329,32.4702,4273200.0
2012-02-03 09:50:00,43.53,43.6,43.52,43.54,3344800.0,32.4702,32.5225,32.4628,32.4777,3344800.0
2012-02-03 10:00:00,43.54,43.64,43.54,43.64,3004000.0,32.4777,32.5523,32.4777,32.5523,3004000.0
2012-02-03 10:10:00,43.63,43.72,43.61,43.66,2277500.0,32.5448,32.612,32.5299,32.5672,2277500.0
2012-02-03 10:20:00,43.66,43.71,43.59,43.61,2920900.0,32.5672,32.6045,32.515,32.5299,2920900.0
2012-02-03 10:30:00,43.6,43.68,43.6,43.65,1533900.0,32.5225,32.5821,32.5225,32.5598,1533900.0
2012-02-03 10:40:00,43.65,43.66,43.61,43.64,1527100.0,32.5598,32.5672,32.5299,32.5523,1527100.0
2012-02-03 10:50:00,43.63,43.7,43.63,43.68,1226700.0,32.5448,32.597,32.5448,32.5821,1226700.0
2012-02-03 11:00:00,43.68,43.69,43.65,43.66,1151000.0,32.5821,32.5896,32.5598,32.5672,1151000.0
2012-02-03 11:10:00,43.66,43.74,43.65,43.73,2538500.0,32.5672,32.6269,32.5598,32.6194,2538500.0
2012-02-03 11:20:00,43.73,43.79,43.72,43.78,1090900.0,32.6194,32.6642,32.612,32.6567,1090900.0
2012-02-03 11:30:00,43.78,43.8,43.76,43.78,1116500.0,32.6567,32.6716,32.6418,32.6567,1116500.0
2012-02-03 11:40:00,43.77,43.81,43.75,43.79,897000.0,32.6493,32.6791,32.6343,32.6642,897000.0
2012-02-03 11:50:00,43.79,43.81,43.74,43.76,594800.0,32.6642,32.6791,32.6269,32.6418,594800.0
2012-02-03 12:00:00,43.76,43.84,43.74,43.83,1208600.0,32.6418,32.7015,32.6269,32.694,1208600.0
2012-02-03 12:10:00,43.84,43.85,43.77,43.78,1430400.0,32.7015,32.7089,32.6493,32.6567,1430400.0
2012-02-03 12:20:00,43.78,43.86,43.78,43.84,763600.0,32.6567,32.7164,32.6567,32.7015,763600.0
2012-02-03 12:30:00,43.84,43.86,43.83,43.86,715400.0,32.7015,32.7164,32.694,32.7164,715400.0
2012-02-03 12:40:00,43.86,43.94,43.85,43.9,1002400.0,32.7164,32.7761,32.7089,32.7462,1002400.0
2012-02-03 12:50:00,43.89,43.93,43.86,43.89,1054100.0,32.7388,32.7686,32.7164,32.7388,1054100.0
2012-02-03 13:00:00,43.89,43.91,43.85,43.88,547000.0,32.7388,32.7537,32.7089,32.7313,547000.0
2012-02-03 13:10:00,43.88,43.91,43.85,43.85,623800.0,32.7313,32.7537,32.7089,32.7089,623800.0
2012-02-03 13:20:00,43.85,43.88,43.84,43.86,744600.0,32.7089,32.7313,32.7015,32.7164,744600.0
2012-02-03 13:30:00,43.85,43.86,43.8,43.82,972400.0,32.7089,32.7164,32.6716,32.6866,972400.0
2012-02-03 13:40:00,43.81,43.82,43.76,43.77,758200.0,32.6791,32.6866,32.6418,32.6493,758200.0
2012-02-03 13:50:00,43.77,43.79,43.76,43.77,362400.0,32.6493,32.6642,32.6418,32.6493,362400.0
2012-02-03 14:00:00,43.76,43.81,43.76,43.78,1598300.0,32.6418,32.6791,32.6418,32.6567,1598300.0
2012-02-03 14:10:00,43.79,43.88,43.77,43.88,4364800.0,32.6642,32.7313,32.6493,32.7313,4364800.0
2012-02-03 14:20:00,43.88,43.9,43.84,43.85,2379100.0,32.7313,32.7462,32.7015,32.7089,2379100.0
2012-02-03 14:30:00,43.86,43.87,43.82,43.85,1170800.0,32.7164,32.7239,32.6866,32.7089,1170800.0
2012-02-03 14:40:00,43.85,43.87,43.83,43.86,631300.0,32.7089,32.7239,32.694,32.7164,631300.0
2012-02-03 14:50:00,43.87,43.87,43.82,43.85,428000.0,32.7239,32.7239,32.6866,32.7089,428000.0
2012-02-03 15:00:00,43.84,43.85,43.8,43.82,490000.0,32.7015,32.7089,32.6716,32.6866,490000.0
2012-02-03 15:10:00,43.81,43.82,43.78,43.8,636300.0,32.6791,32.6866,32.6567,32.6716,636300.0
2012-02-03 15:20:00,43.8,43.8,43.76,43.77,678800.0,32.6716,32.6716,32.6418,32.6493,678800.0
2012-02-03 15:30:00,43.77,43.8,43.73,43.77,1870100.0,32.6493,32.6716,32.6194,32.6493,1870100.0
2012-02-03 15:40:00,43.77,43.8,43.73,43.8,2123000.0,32.6493,32.6716,32.6194,32.6716,2123000.0
2012-02-03 15:50:00,43.8,43.89,43.78,43.89,7886000.0,32.6716,32.7388,32.6567,32.7388,7886000.0
2012-02-06 09:30:00,43.28,43.32,43.2,43.31,1541200.0,32.2838,32.3136,32.2241,32.3061,1541200.0
2012-02-06 09:40:00,43.3,43.33,43.23,43.33,1284000.0,32.2987,32.3211,32.2465,32.3211,1284000.0
2012-02-06 09:50:00,43.33,43.37,43.28,43.3,1235800.0,32.3211,32.3509,32.2838,32.2987,1235800.0
2012-02-06 10:00:00,43.3,43.4,43.3,43.33,950300.0,32.2987,32.3733,32.2987,32.3211,950300.0
2012-02-06 10:10:00,43.34,43.4,43.33,43.35,890600.0,32.3285,32.3733,32.3211,32.336,890600.0
2012-02-06 10:20:00,43.35,43.39,43.33,43.34,537200.0,32.336,32.3658,32.3211,32.3285,537200.0
2012-02-06 10:30:00,43.34,43.37,43.32,43.34,425700.0,32.3285,32.3509,32.3136,32.3285,425700.0
2012-02-06 10:40:00,43.33,43.34,43.28,43.32,1277900.0,32.3211,32.3285,32.2838,32.3136,1277900.0
2012-02-06 10:50:00,43.32,43.37,43.27,43.36,1088400.0,32.3136,32.3509,32.2763,32.3434,1088400.0
2012-02-06 11:00:00,43.37,43.44,43.31,43.42,1446700.0,32.3509,32.4031,32.3061,32.3882,1446700.0
2012-02-06 11:10:00,43.42,43.45,43.38,43.43,1886000.0,32.3882,32.4106,32.3584,32.3956,1886000.0
2012-02-06 11:20:00,43.42,43.43,43.36,43.37,1031100.0,32.3882,32.3956,32.3434,32.3509,1031100.0
2012-02-06 11:30:00,43.38,43.4,43.33,43.35,519500.0,32.3584,32.3733,32.3211,32.336,519500.0
2012-02-06 11:40:00,43.35,43.39,43.34,43.36,371900.0,32.336,32.3658,32.3285,32.3434,371900.0
2012-02-06 11:50:00,43.36,43.39,43.3,43.37,954900.0,32.3434,32.3658,32.2987,32.3509,954900.0
2012-02-06 12:00:00,43.38,43.4,43.29,43.3,1061300.0,32.3584,32.3733,32.2912,32.2987,1061300.0
2012-02-06 12:10:00,43.3,43.33,43.28,43.33,667100.0,32.2987,32.3211,32.2838,32.3211,667100.0
2012-02-06 12:20:00,43.33,43.35,43.3,43.3,1007300.0,32.3211,32.336,32.2987,32.2987,1007300.0
2012-02-06 12:30:00,43.3,43.39,43.3,43.38,648400.0,32.2987,32.3658,32.2987,32.3584,648400.0
2012-02-06 12:40:00,43.38,43.39,43.36,43.38,331900.0,32.3584,32.3658,32.3434,32.3584,331900.0
2012-02-06 12:50:00,43.38,43.4,43.37,43.39,364000.0,32.3584,32.3733,32.3509,32.3658,364000.0
2012-02-06 13:00:00,43.39,43.4,43.36,43.37,416600.0,32.3658,32.3733,32.3434,32.3509,416600.0
2012-02-06 13:10:00,43.38,43.39,43.35,43.37,352200.0,32.3584,32.3658,32.336,32.3509,352200.0
2012-02-06 13:20:00,43.37,43.38,43.34,43.34,350800.0,32.3509,32.3584,32.3285,32.3285,350800.0
2012-02-06 13:30:00,43.34,43.37,43.32,43.33,320900.0,32.3285,32.3509,32.3136,32.3211,320900.0
2012-02-06 13:40:00,43.32,43.33,43.3,43.32,477400.0,32.3136,32.3211,32.2987,32.3136,477400.0
2012-02-06 13:50:00,43.32,43.33,43.29,43.31,325400.0,32.3136,32.3211,32.2912,32.3061,325400.0
2012-02-06 14:00:00,43.31,43.36,43.31,43.33,430800.0,32.3061,32.3434,32.3061,32.3211,430800.0
2012-02-06 14:10:00,43.33,43.38,43.32,43.33,314200.0,32.3211,32.3584,32.3136,32.3211,314200.0
2012-02-06 14:20:00,43.33,43.38,43.33,43.38,779900.0,32.3211,32.3584,32.3211,32.3584,779900.0
2012-02-06 14:30:00,43.38,43.4,43.36,43.4,338800.0,32.3584,32.3733,32.3434,32.3733,338800.0
2012-02-06 14:40:00,43.4,43.41,43.35,43.39,409300.0,32.3733,32.3807,32.336,32.3658,409300.0
2012-02-06 14:50:00,43.38,43.41,43.37,43.37,649300.0,32.3584,32.3807,32.3509,32.3509,649300.0
2012-02-06 15:00:00,43.38,43.42,43.38,43.41,455500.0,32.3584,32.3882,32.3584,32.3807,455500.0
2012-02-06 15:10:00,43.41,43.45,43.39,43.45,1053700.0,32.3807,32.4106,32.3658,32.4106,1053700.0
2012-02-06 15:20:00,43.44,43.46,43.42,43.43,751500.0,32.4031,32.418,32.3882,32.3956,751500.0
2012-02-06 15:30:00,43.43,43.44,43.41,43.42,433100.0,32.3956,32.4031,32.3807,32.3882,433100.0
2012-02-06 15:40:00,43.43,43.48,43.42,43.44,869700.0,32.3956,32.4329,32.3882,32.4031,869700.0
2012-02-06 15:50:00,43.44,43.51,43.41,43.49,4794500.0,32.4031,32.4553,32.3807,32.4404,4794500.0
2012-02-07 09:30:00,43.31,43.4,43.26,43.26,1590500.0,32.3061,32.3733,32.2688,32.2688,1590500.0
2012-02-07 09:40:00,43.27,43.31,43.2,43.22,2012800.0,32.2763,32.3061,32.2241,32.239,2012800.0
2012-02-07 09:50:00,43.22,43.23,43.12,43.17,1963500.0,32.239,32.2465,32.1644,32.2017,1963500.0
2012-02-07 10:00:00,43.16,43.19,43.04,43.12,2699100.0,32.1942,32.2166,32.1047,32.1644,2699100.0
2012-02-07 10:10:00,43.11,43.22,43.09,43.2,1927500.0,32.1569,32.239,32.142,32.2241,1927500.0
2012-02-07 10:20:00,43.2,43.27,43.18,43.24,915100.0,32.2241,32.2763,32.2092,32.2539,915100.0
2012-02-07 10:30:00,43.23,43.3,43.23,43.27,758400.0,32.2465,32.2987,32.2465,32.2763,758400.0
2012-02-07 10:40:00,43.28,43.38,43.27,43.36,973100.0,32.2838,32.3584,32.2763,32.3434,973100.0
2012-02-07 10:50:00,43.36,43.46,43.36,43.45,790800.0,32.3434,32.418,32.3434,32.4106,790800.0
2012-02-07 11:00:00,43.46,43.51,43.45,43.5,1235900.0,32.418,32.4553,32.4106,32.4479,1235900.0
2012-02-07 11:10:00,43.49,43.52,43.48,43.5,806900.0,32.4404,32.4628,32.4329,32.4479,806900.0
2012-02-07 11:20:00,43.5,43.55,43.48,43.55,840700.0,32.4479,32.4852,32.4329,32.4852,840700.0
2012-02-07 11:30:00,43.55,43.56,43.5,43.54,1236800.0,32.4852,32.4926,32.4479,32.4777,1236800.0
2012-02-07 11:40:00,43.54,43.57,43.5,43.51,1946400.0,32.4777,32.5001,32.4479,32.4553,1946400.0
2012-02-07 11:50:00,43.51,43.52,43.48,43.52,1241900.0,32.4553,32.4628,32.4329,32.4628,1241900.0
2012-02-07 12:00:00,43.51,43.54,43.49,43.51,423300.0,32.4553,32.4777,32.4404,32.4553,423300.0
2012-02-07 12:10:00,43.51,43.54,43.49,43.53,203500.0,32.4553,32.4777,32.4404,32.4702,203500.0
2012-02-07 12:20:00,43.53,43.56,43.5,43.52,563700.0,32.4702,32.4926,32.4479,32.4628,563700.0
2012-02-07 12:30:00,43.52,43.53,43.51,43.53,453400.0,32.4628,32.4702,32.4553,32.4702,453400.0
2012-02-07 12:40:00,43.53,43.54,43.52,43.53,166500.0,32.4702,32.4777,32.4628,32.4702,166500.0
2012-02-07 12:50:00,43.52,43.57,43.52,43.56,280200.0,32.4628,32.5001,32.4628,32.4926,280200.0
2012-02-07 13:00:00,43.57,43.62,43.55,43.61,565100.0,32.5001,32.5374,32.4852,32.5299,565100.0
2012-02-07 13:10:00,43.6,43.61,43.53,43.54,1575600.0,32.5225,32.5299,32.4702,32.4777,1575600.0
2012-02-07 13:20:00,43.55,43.56,43.49,43.55,1044800.0,32.4852,32.4926,32.4404,32.4852,1044800.0
2012-02-07 13:30:00,43.55,43.59,43.52,43.59,1195900.0,32.4852,32.515,32.4628,32.515,1195900.0
2012-02-07 13:40:00,43.59,43.6,43.55,43.6,717200.0,32.515,32.5225,32.4852,32.5225,717200.0
2012-02-07 13:50:00,43.6,43.61,43.54,43.57,1531800.0,32.5225,32.5299,32.4777,32.5001,1531800.0
2012-02-07 14:00:00,43.57,43.59,43.52,43.54,420000.0,32.5001,32.515,32.4628,32.4777,420000.0
2012-02-07 14:10:00,43.54,43.56,43.53,43.54,317400.0,32.4777,32.4926,32.4702,32.4777,317400.0
2012-02-07 14:20:00,43.55,43.56,43.52,43.53,738900.0,32.4852,32.4926,32.4628,32.4702,738900.0
2012-02-07 14:30:00,43.53,43.55,43.52,43.53,760800.0,32.4702,32.4852,32.4628,32.4702,760800.0
2012-02-07 14:40:00,43.53,43.55,43.52,43.55,323900.0,32.4702,32.4852,32.4628,32.4852,323900.0
2012-02-07 14:50:00,43.55,43.58,43.5,43.52,807700.0,32.4852,32.5075,32.4479,32.4628,807700.0
2012-02-07 15:00:00,43.51,43.58,43.51,43.58,861600.0,32.4553,32.5075,32.4553,32.5075,861600.0
2012-02-07 15:10:00,43.58,43.62,43.56,43.6,942600.0,32.5075,32.5374,32.4926,32.5225,942600.0
2012-02-07 15:20:00,43.59,43.66,43.59,43.65,1542000.0,32.515,32.5672,32.515,32.5598,1542000.0
2012-02-07 15:30:00,43.65,43.65,43.62,43.63,666800.0,32.5598,32.5598,32.5374,32.5448,666800.0
2012-02-07 15:40:00,43.63,43.68,43.6,43.63,1956200.0,32.5448,32.5821,32.5225,32.5448,1956200.0
2012-02-07 15:50:00,43.63,43.65,43.58,43.59,3177000.0,32.5448,32.5598,32.5075,32.515,3177000.0
2012-02-08 09:30:00,43.87,43.94,43.84,43.84,3490400.0,32.7239,32.7761,32.7015,32.7015,3490400.0
2012-02-08 09:40:00,43.84,44.02,43.84,44.02,2984500.0,32.7015,32.8357,32.7015,32.8357,2984500.0
2012-02-08 09:50:00,44.02,44.06,43.99,44.04,3688300.0,32.8357,32.8656,32.8134,32.8507,3688300.0
2012-02-08 10:00:00,44.03,44.09,43.99,44.05,1614900.0,32.8432,32.888,32.8134,32.8581,1614900.0
2012-02-08 10:10:00,44.05,44.1,44.04,44.08,1075800.0,32.8581,32.8954,32.8507,32.8805,1075800.0
2012-02-08 10:20:00,44.08,44.1,44.04,44.06,1346800.0,32.8805,32.8954,32.8507,32.8656,1346800.0
2012-02-08 10:30:00,44.07,44.08,43.94,43.95,1210900.0,32.873,32.8805,32.7761,32.7835,1210900.0
2012-02-08 10:40:00,43.95,43.98,43.91,43.97,1232800.0,32.7835,32.8059,32.7537,32.7984,1232800.0
2012-02-08 10:50:00,43.97,44.0,43.95,43.99,846400.0,32.7984,32.8208,32.7835,32.8134,846400.0
2012-02-08 11:00:00,43.99,44.02,43.84,43.86,1891500.0,32.8134,32.8357,32.7015,32.7164,1891500.0
2012-02-08 11:10:00,43.87,43.87,43.73,43.74,1433800.0,32.7239,32.7239,32.6194,32.6269,1433800.0
2012-02-08 11:20:00,43.74,43.8,43.71,43.79,1115700.0,32.6269,32.6716,32.6045,32.6642,1115700.0
2012-02-08 11:30:00,43.8,43.82,43.76,43.81,1442300.0,32.6716,32.6866,32.6418,32.6791,1442300.0
2012-02-08 11:40:00,43.8,43.81,43.75,43.77,924200.0,32.6716,32.6791,32.6343,32.6493,924200.0
2012-02-08 11:50:00,43.78,43.88,43.77,43.86,951600.0,32.6567,32.7313,32.6493,32.7164,951600.0
2012-02-08 12:00:00,43.86,43.9,43.85,43.86,373100.0,32.7164,32.7462,32.7089,32.7164,373100.0
2012-02-08 12:10:00,43.86,43.88,43.83,43.86,543100.0,32.7164,32.7313,32.694,32.7164,543100.0
2012-02-08 12:20:00,43.85,43.89,43.84,43.88,241200.0,32.7089,32.7388,32.7015,32.7313,241200.0
2012-02-08 12:30:00,43.89,43.89,43.84,43.87,359600.0,32.7388,32.7388,32.7015,32.7239,359600.0
2012-02-08 12:40:00,43.87,43.9,43.85,43.88,507000.0,32.7239,32.7462,32.7089,32.7313,507000.0
2012-02-08 12:50:00,43.89,43.95,43.87,43.93,605200.0,32.7388,32.7835,32.7239,32.7686,605200.0
2012-02-08 13:00:00,43.94,43.95,43.9,43.9,995100.0,32.7761,32.7835,32.7462,32.7462,995100.0
2012-02-08 13:10:00,43.9,43.91,43.84,43.85,697700.0,32.7462,32.7537,32.7015,32.7089,697700.0
2012-02-08 13:20:00,43.85,43.9,43.85,43.9,877900.0,32.7089,32.7462,32.7089,32.7462,877900.0
2012-02-08 13:30:00,43.9,43.9,43.84,43.87,1352700.0,32.7462,32.7462,32.7015,32.7239,1352700.0
2012-02-08 13:40:00,43.86,43.87,43.84,43.85,629200.0,32.7164,32.7239,32.7015,32.7089,629200.0
2012-02-08 13:50:00,43.85,43.85,43.82,43.83,857300.0,32.7089,32.7089,32.6866,32.694,857300.0
2012-02-08 14:00:00,43.83,43.85,43.81,43.83,2233900.0,32.694,32.7089,32.6791,32.694,2233900.0
2012-02-08 14:10:00,43.83,43.85,43.8,43.82,563500.0,32.694,32.7089,32.6716,32.6866,563500.0
2012-02-08 14:20:00,43.82,43.89,43.81,43.85,1005200.0,32.6866,32.7388,32.6791,32.7089,1005200.0
2012-02-08 14:30:00,43.85,43.87,43.83,43.85,562800.0,32.7089,32.7239,32.694,32.7089,562800.0
2012-02-08 14:40:00,43.86,43.94,43.85,43.9,1376900.0,32.7164,32.7761,32.7089,32.7462,1376900.0
2012-02-08 14:50:00,43.91,43.94,43.89,43.9,574100.0,32.7537,32.7761,32.7388,32.7462,574100.0
2012-02-08 15:00:00,43.9,43.92,43.88,43.91,755600.0,32.7462,32.7612,32.7313,32.7537,755600.0
2012-02-08 15:10:00,43.91,43.92,43.89,43.91,586400.0,32.7537,32.7612,32.7388,32.7537,586400.0
2012-02-08 15:20:00,43.91,43.93,43.88,43.93,443400.0,32.7537,32.7686,32.7313,32.7686,443400.0
2012-02-08 15:30:00,43.93,43.93,43.88,43.91,1173000.0,32.7686,32.7686,32.7313,32.7537,1173000.0
2012-02-08 15:40:00,43.9,43.93,43.87,43.89,1231300.0,32.7462,32.7686,32.7239,32.7388,1231300.0
2012-02-08 15:50:00,43.89,43.92,43.87,43.9,3941200.0,32.7388,32.7612,32.7239,32.7462,3941200.0
2012-02-09 09:30:00,43.97,44.0,43.85,43.85,2150300.0,32.7984,32.8208,32.7089,32.7089,2150300.0
2012-02-09 09:40:00,43.85,43.9,43.79,43.84,1561000.0,32.7089,32.7462,32.6642,32.7015,1561000.0
2012-02-09 09:50:00,43.83,43.97,43.81,43.93,1546500.0,32.694,32.7984,32.6791,32.7686,1546500.0
2012-02-09 10:00:00,43.93,43.97,43.79,43.82,2345600.0,32.7686,32.7984,32.6642,32.6866,2345600.0
2012-02-09 10:10:00,43.82,43.88,43.82,43.84,1364100.0,32.6866,32.7313,32.6866,32.7015,1364100.0
2012-02-09 10:20:00,43.84,43.84,43.67,43.73,1310800.0,32.7015,32.7015,32.5747,32.6194,1310800.0
2012-02-09 10:30:00,43.73,43.74,43.61,43.65,2525400.0,32.6194,32.6269,32.5299,32.5598,2525400.0
2012-02-09 10:40:00,43.65,43.74,43.63,43.73,2244800.0,32.5598,32.6269,32.5448,32.6194,2244800.0
2012-02-09 10:50:00,43.73,43.81,43.72,43.78,1163900.0,32.6194,32.6791,32.612,32.6567,1163900.0
2012-02-09 11:00:00,43.78,43.8,43.76,43.77,532900.0,32.6567,32.6716,32.6418,32.6493,532900.0
2012-02-09 11:10:00,43.77,43.82,43.75,43.75,617000.0,32.6493,32.6866,32.6343,32.6343,617000.0
2012-02-09 11:20:00,43.76,43.77,43.73,43.74,926800.0,32.6418,32.6493,32.6194,32.6269,926800.0
2012-02-09 11:30:00,43.74,43.74,43.68,43.69,1764900.0,32.6269,32.6269,32.5821,32.5896,1764900.0
2012-02-09 11:40:00,43.69,43.78,43.65,43.76,889000.0,32.5896,32.6567,32.5598,32.6418,889000.0
2012-02-09 11:50:00,43.76,43.83,43.74,43.82,850400.0,32.6418,32.694,32.6269,32.6866,850400.0
2012-02-09 12:00:00,43.83,43.87,43.82,43.84,734000.0,32.694,32.7239,32.6866,32.7015,734000.0
2012-02-09 12:10:00,43.85,43.86,43.81,43.83,389300.0,32.7089,32.7164,32.6791,32.694,389300.0
2012-02-09 12:20:00,43.82,43.85,43.8,43.8,259900.0,32.6866,32.7089,32.6716,32.6716,259900.0
2012-02-09 12:30:00,43.8,43.82,43.79,43.8,421300.0,32.6716,32.6866,32.6642,32.6716,421300.0
2012-02-09 12:40:00,43.8,43.89,43.8,43.87,619100.0,32.6716,32.7388,32.6716,32.7239,619100.0
2012-02-09 12:50:00,43.87,43.88,43.82,43.86,349300.0,32.7239,32.7313,32.6866,32.7164,349300.0
2012-02-09 13:00:00,43.86,43.88,43.79,43.8,581500.0,32.7164,32.7313,32.6642,32.6716,581500.0
2012-02-09 13:10:00,43.81,43.86,43.81,43.83,412500.0,32.6791,32.7164,32.6791,32.694,412500.0
2012-02-09 13:20:00,43.83,43.89,43.82,43.87,615300.0,32.694,32.7388,32.6866,32.7239,615300.0
2012-02-09 13:30:00,43.87,43.92,43.83,43.9,872700.0,32.7239,32.7612,32.694,32.7462,872700.0
2012-02-09 13:40:00,43.91,43.92,43.84,43.88,655000.0,32.7537,32.7612,32.7015,32.7313,655000.0
2012-02-09 13:50:00,43.88,43.89,43.85,43.87,331200.0,32.7313,32.7388,32.7089,32.7239,331200.0
2012-02-09 14:00:00,43.87,43.91,43.84,43.84,545300.0,32.7239,32.7537,32.7015,32.7015,545300.0
2012-02-09 14:10:00,43.84,43.9,43.84,43.87,361500.0,32.7015,32.7462,32.7015,32.7239,361500.0
2012-02-09 14:20:00,43.88,43.9,43.86,43.88,284500.0,32.7313,32.7462,32.7164,32.7313,284500.0
2012-02-09 14:30:00,43.88,43.91,43.86,43.89,495500.0,32.7313,32.7537,32.7164,32.7388,495500.0
2012-02-09 14:40:00,43.89,43.9,43.85,43.87,379700.0,32.7388,32.7462,32.7089,32.7239,379700.0
2012-02-09 14:50:00,43.87,43.9,43.86,43.89,780500.0,32.7239,32.7462,32.7164,32.7388,780500.0
2012-02-09 15:00:00,43.88,43.91,43.87,43.9,524100.0,32.7313,32.7537,32.7239,32.7462,524100.0
2012-02-09 15:10:00,43.89,43.92,43.86,43.87,855400.0,32.7388,32.7612,32.7164,32.7239,855400.0
2012-02-09 15:20:00,43.86,43.92,43.86,43.9,450800.0,32.7164,32.7612,32.7164,32.7462,450800.0
2012-02-09 15:30:00,43.9,43.93,43.9,43.92,710800.0,32.7462,32.7686,32.7462,32.7612,710800.0
2012-02-09 15:40:00,43.91,43.94,43.86,43.87,1677200.0,32.7537,32.7761,32.7164,32.7239,1677200.0
2012-02-09 15:50:00,43.88,43.9,43.86,43.89,2881800.0,32.7313,32.7462,32.7164,32.7388,2881800.0
2012-02-10 09:30:00,42.94,42.95,42.82,42.95,4838500.0,32.0301,32.0376,31.9406,32.0376,4838500.0
2012-02-10 09:40:00,42.94,43.0,42.93,42.99,3105300.0,32.0301,32.0749,32.0227,32.0674,3105300.0
2012-02-10 09:50:00,42.99,43.0,42.83,42.84,3140300.0,32.0674,32.0749,31.9481,31.9555,3140300.0
2012-02-10 10:00:00,42.84,42.87,42.75,42.79,3742600.0,31.9555,31.9779,31.8884,31.9183,3742600.0
2012-02-10 10:10:00,42.78,42.84,42.74,42.82,1862500.0,31.9108,31.9555,31.881,31.9406,1862500.0
2012-02-10 10:20:00,42.82,42.87,42.79,42.87,1378900.0,31.9406,31.9779,31.9183,31.9779,1378900.0
2012-02-10 10:30:00,42.87,42.91,42.85,42.85,1374100.0,31.9779,32.0078,31.963,31.963,1374100.0
2012-02-10 10:40:00,42.86,42.93,42.84,42.87,1085900.0,31.9705,32.0227,31.9555,31.9779,1085900.0
2012-02-10 10:50:00,42.88,42.94,42.87,42.93,879100.0,31.9854,32.0301,31.9779,32.0227,879100.0
2012-02-10 11:00:00,42.93,42.96,42.91,42.94,1032800.0,32.0227,32.0451,32.0078,32.0301,1032800.0
2012-02-10 11:10:00,42.94,42.97,42.89,42.91,1848900.0,32.0301,32.0525,31.9928,32.0078,1848900.0
2012-02-10 11:20:00,42.91,42.92,42.84,42.84,1760900.0,32.0078,32.0152,31.9555,31.9555,1760900.0
2012-02-10 11:30:00,42.84,42.88,42.83,42.87,978600.0,31.9555,31.9854,31.9481,31.9779,978600.0
2012-02-10 11:40:00,42.87,42.9,42.86,42.9,1334700.0,31.9779,32.0003,31.9705,32.0003,1334700.0
2012-02-10 11:50:00,42.89,42.95,42.89,42.91,759000.0,31.9928,32.0376,31.9928,32.0078,759000.0
2012-02-10 12:00:00,42.9,42.91,42.87,42.87,441000.0,32.0003,32.0078,31.9779,31.9779,441000.0
2012-02-10 12:10:00,42.87,42.91,42.86,42.91,793000.0,31.9779,32.0078,31.9705,32.0078,793000.0
2012-02-10 12:20:00,42.9,42.94,42.89,42.91,746100.0,32.0003,32.0301,31.9928,32.0078,746100.0
2012-02-10 12:30:00,42.9,42.96,42.9,42.94,537500.0,32.0003,32.0451,32.0003,32.0301,537500.0
2012-02-10 12:40:00,42.94,42.97,42.93,42.97,790400.0,32.0301,32.0525,32.0227,32.0525,790400.0
2012-02-10 12:50:00,42.96,42.97,42.94,42.96,438100.0,32.0451,32.0525,32.0301,32.0451,438100.0
2012-02-10 13:00:00,42.96,42.97,42.91,42.93,423700.0,32.0451,32.0525,32.0078,32.0227,423700.0
2012-02-10 13:10:00,42.92,42.95,42.9,42.91,467800.0,32.0152,32.0376,32.0003,32.0078,467800.0
2012-02-10 13:20:00,42.92,42.93,42.88,42.88,159900.0,32.0152,32.0227,31.9854,31.9854,159900.0
2012-02-10 13:30:00,42.89,42.89,42.81,42.81,1841800.0,31.9928,31.9928,31.9332,31.9332,1841800.0
2012-02-10 13:40:00,42.81,42.85,42.8,42.83,791700.0,31.9332,31.963,31.9257,31.9481,791700.0
2012-02-10 13:50:00,42.83,42.86,42.77,42.79,1321000.0,31.9481,31.9705,31.9033,31.9183,1321000.0
2012-02-10 14:00:00,42.79,42.83,42.79,42.8,542800.0,31.9183,31.9481,31.9183,31.9257,542800.0
2012-02-10 14:10:00,42.8,42.81,42.77,42.8,1107700.0,31.9257,31.9332,31.9033,31.9257,1107700.0
2012-02-10 14:20:00,42.79,42.83,42.76,42.8,1280200.0,31.9183,31.9481,31.8959,31.9257,1280200.0
2012-02-10 14:30:00,42.8,42.83,42.78,42.81,1033300.0,31.9257,31.9481,31.9108,31.9332,1033300.0
2012-02-10 14:40:00,42.81,42.83,42.8,42.81,705300.0,31.9332,31.9481,31.9257,31.9332,705300.0
2012-02-10 14:50:00,42.81,42.84,42.8,42.83,615900.0,31.9332,31.9555,31.9257,31.9481,615900.0
2012-02-10 15:00:00,42.82,42.84,42.79,42.81,812400.0,31.9406,31.9555,31.9183,31.9332,812400.0
2012-02-10 15:10:00,42.81,42.82,42.78,42.81,1429400.0,31.9332,31.9406,31.9108,31.9332,1429400.0
2012-02-10 15:20:00,42.81,42.84,42.79,42.84,725200.0,31.9332,31.9555,31.9183,31.9555,725200.0
2012-02-10 15:30:00,42.84,42.85,42.8,42.84,1582900.0,31.9555,31.963,31.9257,31.9555,1582900.0
2012-02-10 15:40:00,42.84,42.92,42.83,42.87,1795800.0,31.9555,32.0152,31.9481,31.9779,1795800.0
2012-02-10 15:50:00,42.87,42.94,42.87,42.91,5284900.0,31.9779,32.0301,31.9779,32.0078,5284900.0
2012-02-13 09:30:00,43.63,43.66,43.5,43.54,2634500.0,32.5448,32.5672,32.4479,32.4777,2634500.0
2012-02-13 09:40:00,43.54,43.54,43.42,43.48,2386300.0,32.4777,32.4777,32.3882,32.4329,2386300.0
2012-02-13 09:50:00,43.47,43.52,43.43,43.46,1836200.0,32.4255,32.4628,32.3956,32.418,1836200.0
2012-02-13 10:00:00,43.47,43.48,43.42,43.45,2305700.0,32.4255,32.4329,32.3882,32.4106,2305700.0
2012-02-13 10:10:00,43.45,43.47,43.31,43.34,2360300.0,32.4106,32.4255,32.3061,32.3285,2360300.0
2012-02-13 10:20:00,43.34,43.39,43.31,43.36,1456400.0,32.3285,32.3658,32.3061,32.3434,1456400.0
2012-02-13 10:30:00,43.36,43.37,43.29,43.32,1069900.0,32.3434,32.3509,32.2912,32.3136,1069900.0
2012-02-13 10:40:00,43.32,43.36,43.3,43.33,1215300.0,32.3136,32.3434,32.2987,32.3211,1215300.0
2012-02-13 10:50:00,43.33,43.42,43.32,43.41,1378600.0,32.3211,32.3882,32.3136,32.3807,1378600.0
2012-02-13 11:00:00,43.4,43.44,43.4,43.43,1503400.0,32.3733,32.4031,32.3733,32.3956,1503400.0
2012-02-13 11:10:00,43.43,43.46,43.4,43.45,1937300.0,32.3956,32.418,32.3733,32.4106,1937300.0
2012-02-13 11:20:00,43.44,43.47,43.44,43.46,1098300.0,32.4031,32.4255,32.4031,32.418,1098300.0
2012-02-13 11:30:00,43.46,43.48,43.45,43.47,724800.0,32.418,32.4329,32.4106,32.4255,724800.0
2012-02-13 11:40:00,43.48,43.52,43.45,43.51,830600.0,32.4329,32.4628,32.4106,32.4553,830600.0
2012-02-13 11:50:00,43.52,43.52,43.49,43.5,481300.0,32.4628,32.4628,32.4404,32.4479,481300.0
2012-02-13 12:00:00,43.5,43.54,43.48,43.5,468700.0,32.4479,32.4777,32.4329,32.4479,468700.0
2012-02-13 12:10:00,43.5,43.51,43.48,43.48,390700.0,32.4479,32.4553,32.4329,32.4329,390700.0
2012-02-13 12:20:00,43.48,43.49,43.44,43.45,525100.0,32.4329,32.4404,32.4031,32.4106,525100.0
2012-02-13 12:30:00,43.44,43.44,43.41,43.41,478700.0,32.4031,32.4031,32.3807,32.3807,478700.0
2012-02-13 12:40:00,43.42,43.44,43.4,43.43,405500.0,32.3882,32.4031,32.3733,32.3956,405500.0
2012-02-13 12:50:00,43.44,43.5,43.43,43.5,523900.0,32.4031,32.4479,32.3956,32.4479,523900.0
2012-02-13 13:00:00,43.49,43.55,43.49,43.54,521500.0,32.4404,32.4852,32.4404,32.4777,521500.0
2012-02-13 13:10:00,43.54,43.58,43.54,43.55,586200.0,32.4777,32.5075,32.4777,32.4852,586200.0
2012-02-13 13:20:00,43.55,43.56,43.53,43.54,469400.0,32.4852,32.4926,32.4702,32.4777,469400.0
2012-02-13 13:30:00,43.54,43.59,43.52,43.56,652400.0,32.4777,32.515,32.4628,32.4926,652400.0
2012-02-13 13:40:00,43.56,43.58,43.55,43.55,298900.0,32.4926,32.5075,32.4852,32.4852,298900.0
2012-02-13 13:50:00,43.56,43.58,43.55,43.56,371800.0,32.4926,32.5075,32.4852,32.4926,371800.0
2012-02-13 14:00:00,43.56,43.58,43.55,43.57,548600.0,32.4926,32.5075,32.4852,32.5001,548600.0
2012-02-13 14:10:00,43.57,43.65,43.57,43.65,1566400.0,32.5001,32.5598,32.5001,32.5598,1566400.0
2012-02-13 14:20:00,43.64,43.65,43.62,43.63,646700.0,32.5523,32.5598,32.5374,32.5448,646700.0
2012-02-13 14:30:00,43.63,43.66,43.6,43.63,521100.0,32.5448,32.5672,32.5225,32.5448,521100.0
2012-02-13 14:40:00,43.63,43.66,43.62,43.64,599700.0,32.5448,32.5672,32.5374,32.5523,599700.0
2012-02-13 14:50:00,43.64,43.65,43.62,43.63,451200.0,32.5523,32.5598,32.5374,32.5448,451200.0
2012-02-13 15:00:00,43.62,43.64,43.59,43.62,1145800.0,32.5374,32.5523,32.515,32.5374,1145800.0
2012-02-13 15:10:00,43.61,43.64,43.6,43.64,461600.0,32.5299,32.5523,32.5225,32.5523,461600.0
2012-02-13 15:20:00,43.64,43.64,43.61,43.62,402300.0,32.5523,32.5523,32.5299,32.5374,402300.0
2012-02-13 15:30:00,43.62,43.64,43.58,43.61,949300.0,32.5374,32.5523,32.5075,32.5299,949300.0
2012-02-13 15:40:00,43.61,43.61,43.57,43.58,1409200.0,32.5299,32.5299,32.5001,32.5075,1409200.0
2012-02-13 15:50:00,43.59,43.63,43.56,43.62,3568800.0,32.515,32.5448,32.4926,32.5374,3568800.0
2012-02-14 09:30:00,43.32,43.36,43.3,43.34,1074400.0,32.3136,32.3434,32.2987,32.3285,1074400.0
2012-02-14 09:40:00,43.34,43.45,43.34,43.41,1405300.0,32.3285,32.4106,32.3285,32.3807,1405300.0
2012-02-14 09:50:00,43.4,43.43,43.29,43.3,2620500.0,32.3733,32.3956,32.2912,32.2987,2620500.0
2012-02-14 10:00:00,43.3,43.34,43.21,43.22,1191900.0,32.2987,32.3285,32.2315,32.239,1191900.0
2012-02-14 10:10:00,43.22,43.23,43.17,43.2,1417400.0,32.239,32.2465,32.2017,32.2241,1417400.0
2012-02-14 10:20:00,43.2,43.27,43.2,43.26,1202500.0,32.2241,32.2763,32.2241,32.2688,1202500.0
2012-02-14 10:30:00,43.26,43.29,43.22,43.23,1048700.0,32.2688,32.2912,32.239,32.2465,1048700.0
2012-02-14 10:40:00,43.23,43.24,43.18,43.19,664900.0,32.2465,32.2539,32.2092,32.2166,664900.0
2012-02-14 10:50:00,43.2,43.2,43.13,43.17,1034500.0,32.2241,32.2241,32.1719,32.2017,1034500.0
2012-02-14 11:00:00,43.18,43.2,43.15,43.2,667100.0,32.2092,32.2241,32.1868,32.2241,667100.0
2012-02-14 11:10:00,43.2,43.24,43.19,43.22,845400.0,32.2241,32.2539,32.2166,32.239,845400.0
2012-02-14 11:20:00,43.22,43.26,43.22,43.24,744100.0,32.239,32.2688,32.239,32.2539,744100.0
2012-02-14 11:30:00,43.25,43.3,43.24,43.3,950400.0,32.2614,32.2987,32.2539,32.2987,950400.0
2012-02-14 11:40:00,43.29,43.31,43.27,43.31,411500.0,32.2912,32.3061,32.2763,32.3061,411500.0
2012-02-14 11:50:00,43.31,43.34,43.26,43.28,720900.0,32.3061,32.3285,32.2688,32.2838,720900.0
2012-02-14 12:00:00,43.27,43.31,43.26,43.31,653200.0,32.2763,32.3061,32.2688,32.3061,653200.0
2012-02-14 12:10:00,43.3,43.3,43.25,43.26,497200.0,32.2987,32.2987,32.2614,32.2688,497200.0
2012-02-14 12:20:00,43.26,43.27,43.23,43.25,268800.0,32.2688,32.2763,32.2465,32.2614,268800.0
2012-02-14 12:30:00,43.25,43.25,43.22,43.24,321800.0,32.2614,32.2614,32.239,32.2539,321800.0
2012-02-14 12:40:00,43.25,43.28,43.23,43.27,241000.0,32.2614,32.2838,32.2465,32.2763,241000.0
2012-02-14 12:50:00,43.27,43.28,43.14,43.16,1238900.0,32.2763,32.2838,32.1793,32.1942,1238900.0
2012-02-14 13:00:00,43.16,43.17,43.11,43.12,735700.0,32.1942,32.2017,32.1569,32.1644,735700.0
2012-02-14 13:10:00,43.12,43.16,43.1,43.12,839800.0,32.1644,32.1942,32.1495,32.1644,839800.0
2012-02-14 13:20:00,43.12,43.16,43.11,43.15,239200.0,32.1644,32.1942,32.1569,32.1868,239200.0
2012-02-14 13:30:00,43.15,43.21,43.14,43.21,473600.0,32.1868,32.2315,32.1793,32.2315,473600.0
2012-02-14 13:40:00,43.21,43.21,43.16,43.17,463300.0,32.2315,32.2315,32.1942,32.2017,463300.0
2012-02-14 13:50:00,43.16,43.19,43.15,43.17,501000.0,32.1942,32.2166,32.1868,32.2017,501000.0
2012-02-14 14:00:00,43.18,43.21,43.16,43.16,538500.0,32.2092,32.2315,32.1942,32.1942,538500.0
2012-02-14 14:10:00,43.16,43.19,43.11,43.11,405600.0,32.1942,32.2166,32.1569,32.1569,405600.0
2012-02-14 14:20:00,43.11,43.12,43.01,43.02,818500.0,32.1569,32.1644,32.0824,32.0898,818500.0
2012-02-14 14:30:00,43.02,43.05,42.98,43.04,1379300.0,32.0898,32.1122,32.06,32.1047,1379300.0
2012-02-14 14:40:00,43.05,43.08,43.02,43.07,2176000.0,32.1122,32.1346,32.0898,32.1271,2176000.0
2012-02-14 14:50:00,43.07,43.12,43.06,43.11,621900.0,32.1271,32.1644,32.1197,32.1569,621900.0
2012-02-14 15:00:00,43.11,43.16,43.1,43.13,607000.0,32.1569,32.1942,32.1495,32.1719,607000.0
2012-02-14 15:10:00,43.13,43.15,43.05,43.05,898300.0,32.1719,32.1868,32.1122,32.1122,898300.0
2012-02-14 15:20:00,43.06,43.07,43.0,43.03,813900.0,32.1197,32.1271,32.0749,32.0973,813900.0
2012-02-14 15:30:00,43.03,43.12,43.0,43.12,1556500.0,32.0973,32.1644,32.0749,32.1644,1556500.0
2012-02-14 15:40:00,43.11,43.29,43.11,43.28,2456200.0,32.1569,32.2912,32.1569,32.2838,2456200.0
2012-02-14 15:50:00,43.28,43.3,43.25,43.27,3427300.0,32.2838,32.2987,32.2614,32.2763,3427300.0
2012-02-15 09:30:00,43.78,43.79,43.63,43.65,2741100.0,32.6567,32.6642,32.5448,32.5598,2741100.0
2012-02-15 09:40:00,43.64,43.69,43.59,43.66,1533600.0,32.5523,32.5896,32.515,32.5672,1533600.0
2012-02-15 09:50:00,43.67,43.72,43.66,43.7,1544500.0,32.5747,32.612,32.5672,32.597,1544500.0
2012-02-15 10:00:00,43.7,43.74,43.67,43.68,998700.0,32.597,32.6269,32.5747,32.5821,998700.0
2012-02-15 10:10:00,43.68,43.72,43.61,43.63,1585400.0,32.5821,32.612,32.5299,32.5448,1585400.0
2012-02-15 10:20:00,43.63,43.67,43.59,43.66,1284000.0,32.5448,32.5747,32.515,32.5672,1284000.0
2012-02-15 10:30:00,43.66,43.71,43.65,43.67,1273700.0,32.5672,32.6045,32.5598,32.5747,1273700.0
2012-02-15 10:40:00,43.67,43.76,43.65,43.72,1064200.0,32.5747,32.6418,32.5598,32.612,1064200.0
2012-02-15 10:50:00,43.73,43.74,43.63,43.65,1661100.0,32.6194,32.6269,32.5448,32.5598,1661100.0
2012-02-15 11:00:00,43.65,43.67,43.61,43.65,1065500.0,32.5598,32.5747,32.5299,32.5598,1065500.0
2012-02-15 11:10:00,43.64,43.65,43.6,43.65,926000.0,32.5523,32.5598,32.5225,32.5598,926000.0
2012-02-15 11:20:00,43.65,43.67,43.63,43.66,760500.0,32.5598,32.5747,32.5448,32.5672,760500.0
2012-02-15 11:30:00,43.66,43.69,43.66,43.69,924200.0,32.5672,32.5896,32.5672,32.5896,924200.0
2012-02-15 11:40:00,43.69,43.77,43.67,43.75,711400.0,32.5896,32.6493,32.5747,32.6343,711400.0
2012-02-15 11:50:00,43.74,43.78,43.72,43.77,748500.0,32.6269,32.6567,32.612,32.6493,748500.0
2012-02-15 12:00:00,43.77,43.77,43.73,43.75,1389600.0,32.6493,32.6493,32.6194,32.6343,1389600.0
2012-02-15 12:10:00,43.75,43.76,43.72,43.74,521200.0,32.6343,32.6418,32.612,32.6269,521200.0
2012-02-15 12:20:00,43.74,43.75,43.71,43.71,623000.0,32.6269,32.6343,32.6045,32.6045,623000.0
2012-02-15 12:30:00,43.72,43.73,43.65,43.67,929400.0,32.612,32.6194,32.5598,32.5747,929400.0
2012-02-15 12:40:00,43.68,43.7,43.57,43.57,640500.0,32.5821,32.597,32.5001,32.5001,640500.0
2012-02-15 12:50:00,43.57,43.6,43.47,43.5,1713600.0,32.5001,32.5225,32.4255,32.4479,1713600.0
2012-02-15 13:00:00,43.49,43.53,43.4,43.52,1870500.0,32.4404,32.4702,32.3733,32.4628,1870500.0
2012-02-15 13:10:00,43.52,43.54,43.5,43.52,898000.0,32.4628,32.4777,32.4479,32.4628,898000.0
2012-02-15 13:20:00,43.52,43.56,43.51,43.55,886100.0,32.4628,32.4926,32.4553,32.4852,886100.0
2012-02-15 13:30:00,43.55,43.57,43.5,43.52,484200.0,32.4852,32.5001,32.4479,32.4628,484200.0
2012-02-15 13:40:00,43.52,43.53,43.48,43.5,554100.0,32.4628,32.4702,32.4329,32.4479,554100.0
2012-02-15 13:50:00,43.51,43.58,43.5,43.57,770600.0,32.4553,32.5075,32.4479,32.5001,770600.0
2012-02-15 14:00:00,43.58,43.61,43.45,43.48,1702300.0,32.5075,32.5299,32.4106,32.4329,1702300.0
2012-02-15 14:10:00,43.48,43.49,43.38,43.38,884500.0,32.4329,32.4404,32.3584,32.3584,884500.0
2012-02-15 14:20:00,43.37,43.55,43.37,43.52,1608700.0,32.3509,32.4852,32.3509,32.4628,1608700.0
2012-02-15 14:30:00,43.51,43.52,43.43,43.44,868600.0,32.4553,32.4628,32.3956,32.4031,868600.0
2012-02-15 14:40:00,43.43,43.49,43.41,43.47,734600.0,32.3956,32.4404,32.3807,32.4255,734600.0
2012-02-15 14:50:00,43.47,43.5,43.31,43.33,845900.0,32.4255,32.4479,32.3061,32.3211,845900.0
2012-02-15 15:00:00,43.32,43.37,43.3,43.34,1242200.0,32.3136,32.3509,32.2987,32.3285,1242200.0
2012-02-15 15:10:00,43.33,43.39,43.29,43.34,1198000.0,32.3211,32.3658,32.2912,32.3285,1198000.0
2012-02-15 15:20:00,43.34,43.35,43.28,43.34,950600.0,32.3285,32.336,32.2838,32.3285,950600.0
2012-02-15 15:30:00,43.34,43.36,43.31,43.35,874000.0,32.3285,32.3434,32.3061,32.336,874000.0
2012-02-15 15:40:00,43.36,43.44,43.33,43.39,1772100.0,32.3434,32.4031,32.3211,32.3658,1772100.0
2012-02-15 15:50:00,43.39,43.42,43.34,43.4,3610600.0,32.3658,32.3882,32.3285,32.3733,3610600.0
2012-02-16 09:30:00,43.22,43.23,43.13,43.13,2053500.0,32.239,32.2465,32.1719,32.1719,2053500.0
2012-02-16 09:40:00,43.13,43.23,43.12,43.19,1912800.0,32.1719,32.2465,32.1644,32.2166,1912800.0
2012-02-16 09:50:00,43.19,43.23,43.08,43.18,1310600.0,32.2166,32.2465,32.1346,32.2092,1310600.0
2012-02-16 10:00:00,43.18,43.34,43.15,43.28,1951500.0,32.2092,32.3285,32.1868,32.2838,1951500.0
2012-02-16 10:10:00,43.28,43.34,43.26,43.31,1640900.0,32.2838,32.3285,32.2688,32.3061,1640900.0
2012-02-16 10:20:00,43.31,43.38,43.27,43.37,1436300.0,32.3061,32.3584,32.2763,32.3509,1436300.0
2012-02-16 10:30:00,43.38,43.42,43.36,43.4,1305500.0,32.3584,32.3882,32.3434,32.3733,1305500.0
2012-02-16 10:40:00,43.4,43.4,43.34,43.35,488100.0,32.3733,32.3733,32.3285,32.336,488100.0
2012-02-16 10:50:00,43.35,43.37,43.28,43.3,972100.0,32.336,32.3509,32.2838,32.2987,972100.0
2012-02-16 11:00:00,43.29,43.36,43.28,43.29,856300.0,32.2912,32.3434,32.2838,32.2912,856300.0
2012-02-16 11:10:00,43.3,43.34,43.28,43.34,752300.0,32.2987,32.3285,32.2838,32.3285,752300.0
2012-02-16 11:20:00,43.34,43.35,43.3,43.33,826800.0,32.3285,32.336,32.2987,32.3211,826800.0
2012-02-16 11:30:00,43.34,43.45,43.31,43.43,1302600.0,32.3285,32.4106,32.3061,32.3956,1302600.0
2012-02-16 11:40:00,43.43,43.44,43.4,43.41,585400.0,32.3956,32.4031,32.3733,32.3807,585400.0
2012-02-16 11:50:00,43.41,43.6,43.4,43.57,1736000.0,32.3807,32.5225,32.3733,32.5001,1736000.0
2012-02-16 12:00:00,43.58,43.62,43.53,43.55,1651900.0,32.5075,32.5374,32.4702,32.4852,1651900.0
2012-02-16 12:10:00,43.55,43.59,43.52,43.57,871900.0,32.4852,32.515,32.4628,32.5001,871900.0
2012-02-16 12:20:00,43.57,43.63,43.56,43.58,1226900.0,32.5001,32.5448,32.4926,32.5075,1226900.0
2012-02-16 12:30:00,43.59,43.62,43.58,43.62,699100.0,32.515,32.5374,32.5075,32.5374,699100.0
2012-02-16 12:40:00,43.62,43.62,43.56,43.57,702800.0,32.5374,32.5374,32.4926,32.5001,702800.0
2012-02-16 12:50:00,43.56,43.62,43.56,43.62,617100.0,32.4926,32.5374,32.4926,32.5374,617100.0
2012-02-16 13:00:00,43.62,43.66,43.6,43.66,1251400.0,32.5374,32.5672,32.5225,32.5672,1251400.0
2012-02-16 13:10:00,43.65,43.74,43.65,43.7,1028100.0,32.5598,32.6269,32.5598,32.597,1028100.0
2012-02-16 13:20:00,43.7,43.75,43.69,43.75,3674700.0,32.597,32.6343,32.5896,32.6343,3674700.0
2012-02-16 13:30:00,43.75,43.81,43.75,43.77,904500.0,32.6343,32.6791,32.6343,32.6493,904500.0
2012-02-16 13:40:00,43.76,43.77,43.74,43.76,886800.0,32.6418,32.6493,32.6269,32.6418,886800.0
2012-02-16 13:50:00,43.76,43.77,43.74,43.76,651500.0,32.6418,32.6493,32.6269,32.6418,651500.0
2012-02-16 14:00:00,43.76,43.78,43.74,43.75,448800.0,32.6418,32.6567,32.6269,32.6343,448800.0
2012-02-16 14:10:00,43.76,43.77,43.74,43.76,540300.0,32.6418,32.6493,32.6269,32.6418,540300.0
2012-02-16 14:20:00,43.76,43.79,43.75,43.78,524100.0,32.6418,32.6642,32.6343,32.6567,524100.0
2012-02-16 14:30:00,43.79,43.83,43.77,43.78,705700.0,32.6642,32.694,32.6493,32.6567,705700.0
2012-02-16 14:40:00,43.79,43.79,43.76,43.77,570300.0,32.6642,32.6642,32.6418,32.6493,570300.0
2012-02-16 14:50:00,43.78,43.8,43.75,43.78,709900.0,32.6567,32.6716,32.6343,32.6567,709900.0
2012-02-16 15:00:00,43.78,43.81,43.76,43.78,818300.0,32.6567,32.6791,32.6418,32.6567,818300.0
2012-02-16 15:10:00,43.77,43.78,43.74,43.77,569300.0,32.6493,32.6567,32.6269,32.6493,569300.0
2012-02-16 15:20:00,43.77,43.79,43.75,43.79,519200.0,32.6493,32.6642,32.6343,32.6642,519200.0
2012-02-16 15:30:00,43.78,43.79,43.73,43.76,1378400.0,32.6567,32.6642,32.6194,32.6418,1378400.0
2012-02-16 15:40:00,43.75,43.82,43.75,43.79,2231200.0,32.6343,32.6866,32.6343,32.6642,2231200.0
2012-02-16 15:50:00,43.79,43.87,43.78,43.86,4062000.0,32.6642,32.7239,32.6567,32.7164,4062000.0
2012-02-17 09:30:00,44.01,44.03,43.96,44.02,2354300.0,32.8283,32.8432,32.791,32.8357,2354300.0
2012-02-17 09:40:00,44.02,44.1,44.0,44.04,3600100.0,32.8357,32.8954,32.8208,32.8507,3600100.0
2012-02-17 09:50:00,44.04,44.05,43.99,44.03,3273700.0,32.8507,32.8581,32.8134,32.8432,3273700.0
2012-02-17 10:00:00,44.03,44.04,43.95,43.97,1943800.0,32.8432,32.8507,32.7835,32.7984,1943800.0
2012-02-17 10:10:00,43.97,44.0,43.94,43.98,859700.0,32.7984,32.8208,32.7761,32.8059,859700.0
2012-02-17 10:20:00,43.99,44.0,43.94,43.95,1218300.0,32.8134,32.8208,32.7761,32.7835,1218300.0
2012-02-17 10:30:00,43.94,43.96,43.91,43.92,578900.0,32.7761,32.791,32.7537,32.7612,578900.0
2012-02-17 10:40:00,43.92,43.94,43.89,43.92,673200.0,32.7612,32.7761,32.7388,32.7612,673200.0
2012-02-17 10:50:00,43.92,43.92,43.85,43.87,815000.0,32.7612,32.7612,32.7089,32.7239,815000.0
2012-02-17 11:00:00,43.86,43.86,43.79,43.81,914700.0,32.7164,32.7164,32.6642,32.6791,914700.0
2012-02-17 11:10:00,43.81,43.85,43.78,43.83,748300.0,32.6791,32.7089,32.6567,32.694,748300.0
2012-02-17 11:20:00,43.84,43.87,43.82,43.87,1140500.0,32.7015,32.7239,32.6866,32.7239,1140500.0
2012-02-17 11:30:00,43.86,43.9,43.84,43.89,1406600.0,32.7164,32.7462,32.7015,32.7388,1406600.0
2012-02-17 11:40:00,43.9,43.93,43.88,43.88,723600.0,32.7462,32.7686,32.7313,32.7313,723600.0
2012-02-17 11:50:00,43.89,43.9,43.87,43.88,270800.0,32.7388,32.7462,32.7239,32.7313,270800.0
2012-02-17 12:00:00,43.89,43.89,43.81,43.84,2987400.0,32.7388,32.7388,32.6791,32.7015,2987400.0
2012-02-17 12:10:00,43.83,43.84,43.82,43.84,427400.0,32.694,32.7015,32.6866,32.7015,427400.0
2012-02-17 12:20:00,43.84,43.84,43.78,43.79,3979000.0,32.7015,32.7015,32.6567,32.6642,3979000.0
2012-02-17 12:30:00,43.79,43.82,43.78,43.81,520700.0,32.6642,32.6866,32.6567,32.6791,520700.0
2012-02-17 12:40:00,43.81,43.83,43.78,43.82,1406100.0,32.6791,32.694,32.6567,32.6866,1406100.0
2012-02-17 12:50:00,43.82,43.85,43.81,43.84,657900.0,32.6866,32.7089,32.6791,32.7015,657900.0
2012-02-17 13:00:00,43.84,43.86,43.83,43.84,631600.0,32.7015,32.7164,32.694,32.7015,631600.0
2012-02-17 13:10:00,43.84,43.89,43.84,43.87,335300.0,32.7015,32.7388,32.7015,32.7239,335300.0
2012-02-17 13:20:00,43.88,43.91,43.88,43.9,310300.0,32.7313,32.7537,32.7313,32.7462,310300.0
2012-02-17 13:30:00,43.9,43.93,43.9,43.93,608700.0,32.7462,32.7686,32.7462,32.7686,608700.0
2012-02-17 13:40:00,43.93,43.93,43.89,43.91,509300.0,32.7686,32.7686,32.7388,32.7537,509300.0
2012-02-17 13:50:00,43.91,43.91,43.88,43.9,189400.0,32.7537,32.7537,32.7313,32.7462,189400.0
2012-02-17 14:00:00,43.89,43.9,43.88,43.89,173900.0,32.7388,32.7462,32.7313,32.7388,173900.0
2012-02-17 14:10:00,43.88,43.89,43.86,43.88,419600.0,32.7313,32.7388,32.7164,32.7313,419600.0
2012-02-17 14:20:00,43.87,43.91,43.87,43.9,380400.0,32.7239,32.7537,32.7239,32.7462,380400.0
2012-02-17 14:30:00,43.91,43.94,43.91,43.93,474400.0,32.7537,32.7761,32.7537,32.7686,474400.0
2012-02-17 14:40:00,43.93,43.94,43.92,43.94,671500.0,32.7686,32.7761,32.7612,32.7761,671500.0
2012-02-17 14:50:00,43.94,43.95,43.93,43.93,329900.0,32.7761,32.7835,32.7686,32.7686,329900.0
2012-02-17 15:00:00,43.94,43.94,43.93,43.94,227000.0,32.7761,32.7761,32.7686,32.7761,227000.0
2012-02-17 15:10:00,43.93,43.95,43.92,43.95,717700.0,32.7686,32.7835,32.7612,32.7835,717700.0
2012-02-17 15:20:00,43.94,43.98,43.94,43.97,774800.0,32.7761,32.8059,32.7761,32.7984,774800.0
2012-02-17 15:30:00,43.97,43.99,43.92,43.93,977200.0,32.7984,32.8134,32.7612,32.7686,977200.0
2012-02-17 15:40:00,43.94,43.94,43.92,43.94,816100.0,32.7761,32.7761,32.7612,32.7761,816100.0
2012-02-17 15:50:00,43.94,43.94,43.9,43.92,3195000.0,32.7761,32.7761,32.7462,32.7612,3195000.0
2012-02-21 09:30:00,44.05,44.07,44.0,44.01,3699900.0,32.8581,32.873,32.8208,32.8283,3699900.0
2012-02-21 09:40:00,44.0,44.03,43.87,43.88,1123300.0,32.8208,32.8432,32.7239,32.7313,1123300.0
2012-02-21 09:50:00,43.88,43.91,43.85,43.88,1030600.0,32.7313,32.7537,32.7089,32.7313,1030600.0
2012-02-21 10:00:00,43.87,43.9,43.85,43.86,1002600.0,32.7239,32.7462,32.7089,32.7164,1002600.0
2012-02-21 10:10:00,43.86,43.93,43.83,43.89,669400.0,32.7164,32.7686,32.694,32.7388,669400.0
2012-02-21 10:20:00,43.89,43.94,43.87,43.94,697500.0,32.7388,32.7761,32.7239,32.7761,697500.0
2012-02-21 10:30:00,43.94,44.04,43.94,44.03,798100.0,32.7761,32.8507,32.7761,32.8432,798100.0
2012-02-21 10:40:00,44.04,44.05,44.01,44.03,518700.0,32.8507,32.8581,32.8283,32.8432,518700.0
2012-02-21 10:50:00,44.03,44.06,44.01,44.04,504300.0,32.8432,32.8656,32.8283,32.8507,504300.0
2012-02-21 11:00:00,44.04,44.07,44.02,44.06,670300.0,32.8507,32.873,32.8357,32.8656,670300.0
2012-02-21 11:10:00,44.07,44.07,44.03,44.06,323200.0,32.873,32.873,32.8432,32.8656,323200.0
2012-02-21 11:20:00,44.06,44.07,44.04,44.07,417600.0,32.8656,32.873,32.8507,32.873,417600.0
2012-02-21 11:30:00,44.07,44.08,44.03,44.04,794300.0,32.873,32.8805,32.8432,32.8507,794300.0
2012-02-21 11:40:00,44.03,44.03,44.01,44.03,325700.0,32.8432,32.8432,32.8283,32.8432,325700.0
2012-02-21 11:50:00,44.03,44.03,43.99,44.0,535400.0,32.8432,32.8432,32.8134,32.8208,535400.0
2012-02-21 12:00:00,44.0,44.08,44.0,44.05,626100.0,32.8208,32.8805,32.8208,32.8581,626100.0
2012-02-21 12:10:00,44.06,44.06,43.98,43.99,427700.0,32.8656,32.8656,32.8059,32.8134,427700.0
2012-02-21 12:20:00,43.98,44.01,43.95,43.95,767300.0,32.8059,32.8283,32.7835,32.7835,767300.0
2012-02-21 12:30:00,43.95,43.97,43.94,43.95,705500.0,32.7835,32.7984,32.7761,32.7835,705500.0
2012-02-21 12:40:00,43.95,43.96,43.9,43.95,1068100.0,32.7835,32.791,32.7462,32.7835,1068100.0
2012-02-21 12:50:00,43.95,43.95,43.93,43.93,227500.0,32.7835,32.7835,32.7686,32.7686,227500.0
2012-02-21 13:00:00,43.94,43.95,43.92,43.95,330400.0,32.7761,32.7835,32.7612,32.7835,330400.0
2012-02-21 13:10:00,43.95,43.99,43.95,43.98,418700.0,32.7835,32.8134,32.7835,32.8059,418700.0
2012-02-21 13:20:00,43.98,44.0,43.98,43.99,268700.0,32.8059,32.8208,32.8059,32.8134,268700.0
2012-02-21 13:30:00,43.99,44.01,43.98,43.99,258000.0,32.8134,32.8283,32.8059,32.8134,258000.0
2012-02-21 13:40:00,43.99,43.99,43.92,43.95,741800.0,32.8134,32.8134,32.7612,32.7835,741800.0
2012-02-21 13:50:00,43.96,43.98,43.91,43.92,508100.0,32.791,32.8059,32.7537,32.7612,508100.0
2012-02-21 14:00:00,43.92,43.94,43.91,43.93,257400.0,32.7612,32.7761,32.7537,32.7686,257400.0
2012-02-21 14:10:00,43.92,43.93,43.87,43.89,639300.0,32.7612,32.7686,32.7239,32.7388,639300.0
2012-02-21 14:20:00,43.9,43.92,43.87,43.91,300400.0,32.7462,32.7612,32.7239,32.7537,300400.0
2012-02-21 14:30:00,43.9,43.91,43.81,43.82,999000.0,32.7462,32.7537,32.6791,32.6866,999000.0
2012-02-21 14:40:00,43.82,43.84,43.79,43.81,373100.0,32.6866,32.7015,32.6642,32.6791,373100.0
2012-02-21 14:50:00,43.82,43.83,43.73,43.79,901500.0,32.6866,32.694,32.6194,32.6642,901500.0
2012-02-21 15:00:00,43.79,43.83,43.77,43.77,1189900.0,32.6642,32.694,32.6493,32.6493,1189900.0
2012-02-21 15:10:00,43.78,43.79,43.74,43.74,811500.0,32.6567,32.6642,32.6269,32.6269,811500.0
2012-02-21 15:20:00,43.75,43.77,43.69,43.72,1461500.0,32.6343,32.6493,32.5896,32.612,1461500.0
2012-02-21 15:30:00,43.72,43.75,43.68,43.74,1115400.0,32.612,32.6343,32.5821,32.6269,1115400.0
2012-02-21 15:40:00,43.75,43.82,43.74,43.81,1885300.0,32.6343,32.6866,32.6269,32.6791,1885300.0
2012-02-21 15:50:00,43.81,43.82,43.74,43.75,5576900.0,32.6791,32.6866,32.6269,32.6343,5576900.0
2012-02-22 09:30:00,43.81,43.84,43.74,43.79,3041300.0,32.6791,32.7015,32.6269,32.6642,3041300.0
2012-02-22 09:40:00,43.79,43.87,43.78,43.8,990100.0,32.6642,32.7239,32.6567,32.6716,990100.0
2012-02-22 09:50:00,43.8,43.82,43.74,43.8,785600.0,32.6716,32.6866,32.6269,32.6716,785600.0
2012-02-22 10:00:00,43.79,43.79,43.68,43.77,2016100.0,32.6642,32.6642,32.5821,32.6493,2016100.0
2012-02-22 10:10:00,43.77,43.87,43.75,43.84,1517800.0,32.6493,32.7239,32.6343,32.7015,1517800.0
2012-02-22 10:20:00,43.85,43.86,43.79,43.82,766700.0,32.7089,32.7164,32.6642,32.6866,766700.0
2012-02-22 10:30:00,43.82,43.82,43.74,43.77,752600.0,32.6866,32.6866,32.6269,32.6493,752600.0
2012-02-22 10:40:00,43.78,43.83,43.75,43.83,802700.0,32.6567,32.694,32.6343,32.694,802700.0
2012-02-22 10:50:00,43.83,43.85,43.78,43.82,641500.0,32.694,32.7089,32.6567,32.6866,641500.0
2012-02-22 11:00:00,43.83,43.89,43.81,43.87,613800.0,32.694,32.7388,32.6791,32.7239,613800.0
2012-02-22 11:10:00,43.87,43.88,43.79,43.79,707500.0,32.7239,32.7313,32.6642,32.6642,707500.0
2012-02-22 11:20:00,43.8,43.83,43.78,43.8,386200.0,32.6716,32.694,32.6567,32.6716,386200.0
2012-02-22 11:30:00,43.79,43.82,43.74,43.77,866400.0,32.6642,32.6866,32.6269,32.6493,866400.0
2012-02-22 11:40:00,43.77,43.77,43.68,43.73,1291700.0,32.6493,32.6493,32.5821,32.6194,1291700.0
2012-02-22 11:50:00,43.73,43.78,43.7,43.75,2485300.0,32.6194,32.6567,32.597,32.6343,2485300.0
2012-02-22 12:00:00,43.75,43.76,43.66,43.69,892600.0,32.6343,32.6418,32.5672,32.5896,892600.0
2012-02-22 12:10:00,43.69,43.71,43.66,43.68,676600.0,32.5896,32.6045,32.5672,32.5821,676600.0
2012-02-22 12:20:00,43.68,43.72,43.67,43.71,630700.0,32.5821,32.612,32.5747,32.6045,630700.0
2012-02-22 12:30:00,43.72,43.73,43.69,43.71,316400.0,32.612,32.6194,32.5896,32.6045,316400.0
2012-02-22 12:40:00,43.71,43.71,43.7,43.71,217600.0,32.6045,32.6045,32.597,32.6045,217600.0
2012-02-22 12:50:00,43.71,43.72,43.69,43.71,851500.0,32.6045,32.612,32.5896,32.6045,851500.0
2012-02-22 13:00:00,43.71,43.77,43.7,43.76,488900.0,32.6045,32.6493,32.597,32.6418,488900.0
2012-02-22 13:10:00,43.76,43.8,43.76,43.79,237400.0,32.6418,32.6716,32.6418,32.6642,237400.0
2012-02-22 13:20:00,43.8,43.82,43.78,43.8,481400.0,32.6716,32.6866,32.6567,32.6716,481400.0
2012-02-22 13:30:00,43.8,43.8,43.77,43.78,217800.0,32.6716,32.6716,32.6493,32.6567,217800.0
2012-02-22 13:40:00,43.78,43.78,43.76,43.78,167300.0,32.6567,32.6567,32.6418,32.6567,167300.0
2012-02-22 13:50:00,43.78,43.85,43.77,43.84,411400.0,32.6567,32.7089,32.6493,32.7015,411400.0
2012-02-22 14:00:00,43.84,43.85,43.82,43.84,339000.0,32.7015,32.7089,32.6866,32.7015,339000.0
2012-02-22 14:10:00,43.84,43.89,43.84,43.88,194300.0,32.7015,32.7388,32.7015,32.7313,194300.0
2012-02-22 14:20:00,43.88,43.9,43.86,43.86,266800.0,32.7313,32.7462,32.7164,32.7164,266800.0
2012-02-22 14:30:00,43.87,43.87,43.78,43.8,641200.0,32.7239,32.7239,32.6567,32.6716,641200.0
2012-02-22 14:40:00,43.8,43.8,43.74,43.76,791900.0,32.6716,32.6716,32.6269,32.6418,791900.0
2012-02-22 14:50:00,43.76,43.79,43.75,43.77,522600.0,32.6418,32.6642,32.6343,32.6493,522600.0
2012-02-22 15:00:00,43.77,43.8,43.74,43.79,551900.0,32.6493,32.6716,32.6269,32.6642,551900.0
2012-02-22 15:10:00,43.78,43.83,43.77,43.82,787000.0,32.6567,32.694,32.6493,32.6866,787000.0
2012-02-22 15:20:00,43.82,43.84,43.8,43.84,915900.0,32.6866,32.7015,32.6716,32.7015,915900.0
2012-02-22 15:30:00,43.84,43.87,43.81,43.87,510800.0,32.7015,32.7239,32.6791,32.7239,510800.0
2012-02-22 15:40:00,43.86,43.89,43.81,43.82,1190300.0,32.7164,32.7388,32.6791,32.6866,1190300.0
2012-02-22 15:50:00,43.82,43.86,43.79,43.86,2720300.0,32.6866,32.7164,32.6642,32.7164,2720300.0
2012-02-23 09:30:00,43.74,43.8,43.69,43.69,2435900.0,32.6269,32.6716,32.5896,32.5896,2435900.0
2012-02-23 09:40:00,43.69,43.69,43.49,43.54,2651000.0,32.5896,32.5896,32.4404,32.4777,2651000.0
2012-02-23 09:50:00,43.54,43.6,43.52,43.57,1600400.0,32.4777,32.5225,32.4628,32.5001,1600400.0
2012-02-23 10:00:00,43.57,43.69,43.57,43.68,1344900.0,32.5001,32.5896,32.5001,32.5821,1344900.0
2012-02-23 10:10:00,43.68,43.8,43.64,43.69,840100.0,32.5821,32.6716,32.5523,32.5896,840100.0
2012-02-23 10:20:00,43.68,43.71,43.64,43.67,733800.0,32.5821,32.6045,32.5523,32.5747,733800.0
2012-02-23 10:30:00,43.66,43.69,43.63,43.67,787800.0,32.5672,32.5896,32.5448,32.5747,787800.0
2012-02-23 10:40:00,43.67,43.72,43.65,43.69,684600.0,32.5747,32.612,32.5598,32.5896,684600.0
2012-02-23 10:50:00,43.68,43.8,43.68,43.79,1215700.0,32.5821,32.6716,32.5821,32.6642,1215700.0
2012-02-23 11:00:00,43.8,43.81,43.76,43.77,677300.0,32.6716,32.6791,32.6418,32.6493,677300.0
2012-02-23 11:10:00,43.77,43.84,43.75,43.82,1782000.0,32.6493,32.7015,32.6343,32.6866,1782000.0
2012-02-23 11:20:00,43.83,43.85,43.81,43.84,942500.0,32.694,32.7089,32.6791,32.7015,942500.0
2012-02-23 11:30:00,43.84,43.85,43.8,43.8,571700.0,32.7015,32.7089,32.6716,32.6716,571700.0
2012-02-23 11:40:00,43.81,43.83,43.79,43.79,496800.0,32.6791,32.694,32.6642,32.6642,496800.0
2012-02-23 11:50:00,43.79,43.81,43.78,43.79,370700.0,32.6642,32.6791,32.6567,32.6642,370700.0
2012-02-23 12:00:00,43.79,43.8,43.77,43.8,263500.0,32.6642,32.6716,32.6493,32.6716,263500.0
2012-02-23 12:10:00,43.8,43.81,43.78,43.78,289900.0,32.6716,32.6791,32.6567,32.6567,289900.0
2012-02-23 12:20:00,43.79,43.82,43.78,43.82,403300.0,32.6642,32.6866,32.6567,32.6866,403300.0
2012-02-23 12:30:00,43.82,43.85,43.8,43.8,448300.0,32.6866,32.7089,32.6716,32.6716,448300.0
2012-02-23 12:40:00,43.8,43.81,43.76,43.76,690300.0,32.6716,32.6791,32.6418,32.6418,690300.0
2012-02-23 12:50:00,43.77,43.78,43.73,43.77,549200.0,32.6493,32.6567,32.6194,32.6493,549200.0
2012-02-23 13:00:00,43.77,43.78,43.72,43.73,766200.0,32.6493,32.6567,32.612,32.6194,766200.0
2012-02-23 13:10:00,43.72,43.74,43.7,43.74,532200.0,32.612,32.6269,32.597,32.6269,532200.0
2012-02-23 13:20:00,43.74,43.75,43.72,43.73,688200.0,32.6269,32.6343,32.612,32.6194,688200.0
2012-02-23 13:30:00,43.73,43.73,43.66,43.69,377700.0,32.6194,32.6194,32.5672,32.5896,377700.0
2012-02-23 13:40:00,43.69,43.75,43.68,43.75,538800.0,32.5896,32.6343,32.5821,32.6343,538800.0
2012-02-23 13:50:00,43.74,43.77,43.73,43.75,348300.0,32.6269,32.6493,32.6194,32.6343,348300.0
2012-02-23 14:00:00,43.75,43.77,43.71,43.71,956600.0,32.6343,32.6493,32.6045,32.6045,956600.0
2012-02-23 14:10:00,43.72,43.76,43.71,43.75,879200.0,32.612,32.6418,32.6045,32.6343,879200.0
2012-02-23 14:20:00,43.76,43.77,43.74,43.76,260700.0,32.6418,32.6493,32.6269,32.6418,260700.0
2012-02-23 14:30:00,43.76,43.79,43.73,43.79,372600.0,32.6418,32.6642,32.6194,32.6642,372600.0
2012-02-23 14:40:00,43.79,43.79,43.74,43.75,507600.0,32.6642,32.6642,32.6269,32.6343,507600.0
2012-02-23 14:50:00,43.75,43.77,43.74,43.76,288700.0,32.6343,32.6493,32.6269,32.6418,288700.0
2012-02-23 15:00:00,43.76,43.78,43.74,43.77,316700.0,32.6418,32.6567,32.6269,32.6493,316700.0
2012-02-23 15:10:00,43.78,43.82,43.77,43.82,717000.0,32.6567,32.6866,32.6493,32.6866,717000.0
2012-02-23 15:20:00,43.82,43.82,43.78,43.8,584500.0,32.6866,32.6866,32.6567,32.6716,584500.0
2012-02-23 15:30:00,43.81,43.84,43.78,43.8,607300.0,32.6791,32.7015,32.6567,32.6716,607300.0
2012-02-23 15:40:00,43.8,43.83,43.79,43.82,697700.0,32.6716,32.694,32.6642,32.6866,697700.0
2012-02-23 15:50:00,43.81,43.82,43.74,43.75,2095300.0,32.6791,32.6866,32.6269,32.6343,2095300.0
2012-02-24 09:30:00,43.96,44.07,43.93,44.07,3296700.0,32.791,32.873,32.7686,32.873,3296700.0
2012-02-24 09:40:00,44.07,44.13,44.03,44.11,2235700.0,32.873,32.9178,32.8432,32.9029,2235700.0
2012-02-24 09:50:00,44.1,44.15,44.1,44.15,895400.0,32.8954,32.9327,32.8954,32.9327,895400.0
2012-02-24 10:00:00,44.15,44.24,44.12,44.23,1871200.0,32.9327,32.9998,32.9103,32.9924,1871200.0
2012-02-24 10:10:00,44.23,44.26,44.22,44.22,1118800.0,32.9924,33.0148,32.9849,32.9849,1118800.0
2012-02-24 10:20:00,44.22,44.25,44.12,44.16,1244500.0,32.9849,33.0073,32.9103,32.9402,1244500.0
2012-02-24 10:30:00,44.16,44.17,44.12,44.14,625000.0,32.9402,32.9476,32.9103,32.9253,625000.0
2012-02-24 10:40:00,44.14,44.15,44.11,44.15,464500.0,32.9253,32.9327,32.9029,32.9327,464500.0
2012-02-24 10:50:00,44.15,44.15,44.08,44.14,656900.0,32.9327,32.9327,32.8805,32.9253,656900.0
2012-02-24 11:00:00,44.14,44.2,44.13,44.18,765200.0,32.9253,32.97,32.9178,32.9551,765200.0
2012-02-24 11:10:00,44.18,44.18,44.15,44.16,407400.0,32.9551,32.9551,32.9327,32.9402,407400.0
2012-02-24 11:20:00,44.16,44.17,44.12,44.15,528200.0,32.9402,32.9476,32.9103,32.9327,528200.0
2012-02-24 11:30:00,44.15,44.17,44.13,44.17,385800.0,32.9327,32.9476,32.9178,32.9476,385800.0
2012-02-24 11:40:00,44.16,44.19,44.15,44.19,576500.0,32.9402,32.9626,32.9327,32.9626,576500.0
2012-02-24 11:50:00,44.19,44.21,44.18,44.2,222000.0,32.9626,32.9775,32.9551,32.97,222000.0
2012-02-24 12:00:00,44.2,44.21,44.18,44.19,291000.0,32.97,32.9775,32.9551,32.9626,291000.0
2012-02-24 12:10:00,44.19,44.2,44.18,44.19,338700.0,32.9626,32.97,32.9551,32.9626,338700.0
2012-02-24 12:20:00,44.18,44.21,44.18,44.19,243100.0,32.9551,32.9775,32.9551,32.9626,243100.0
2012-02-24 12:30:00,44.19,44.19,44.17,44.18,69500.0,32.9626,32.9626,32.9476,32.9551,69500.0
2012-02-24 12:40:00,44.17,44.19,44.17,44.19,257100.0,32.9476,32.9626,32.9476,32.9626,257100.0
2012-02-24 12:50:00,44.19,44.2,44.17,44.18,131000.0,32.9626,32.97,32.9476,32.9551,131000.0
2012-02-24 13:00:00,44.18,44.2,44.17,44.18,344900.0,32.9551,32.97,32.9476,32.9551,344900.0
2012-02-24 13:10:00,44.19,44.2,44.18,44.19,385500.0,32.9626,32.97,32.9551,32.9626,385500.0
2012-02-24 13:20:00,44.19,44.2,44.16,44.16,238400.0,32.9626,32.97,32.9402,32.9402,238400.0
2012-02-24 13:30:00,44.17,44.17,44.14,44.15,598100.0,32.9476,32.9476,32.9253,32.9327,598100.0
2012-02-24 13:40:00,44.15,44.15,44.12,44.13,381800.0,32.9327,32.9327,32.9103,32.9178,381800.0
2012-02-24 13:50:00,44.13,44.15,44.12,44.14,395400.0,32.9178,32.9327,32.9103,32.9253,395400.0
2012-02-24 14:00:00,44.14,44.17,44.14,44.16,364400.0,32.9253,32.9476,32.9253,32.9402,364400.0
2012-02-24 14:10:00,44.16,44.17,44.15,44.15,340800.0,32.9402,32.9476,32.9327,32.9327,340800.0
2012-02-24 14:20:00,44.15,44.16,44.09,44.1,347500.0,32.9327,32.9402,32.888,32.8954,347500.0
2012-02-24 14:30:00,44.1,44.1,44.01,44.06,804200.0,32.8954,32.8954,32.8283,32.8656,804200.0
2012-02-24 14:40:00,44.05,44.06,44.02,44.05,336000.0,32.8581,32.8656,32.8357,32.8581,336000.0
2012-02-24 14:50:00,44.05,44.05,44.02,44.05,293200.0,32.8581,32.8581,32.8357,32.8581,293200.0
2012-02-24 15:00:00,44.05,44.09,44.04,44.08,428100.0,32.8581,32.888,32.8507,32.8805,428100.0
2012-02-24 15:10:00,44.08,44.08,44.05,44.07,234800.0,32.8805,32.8805,32.8581,32.873,234800.0
2012-02-24 15:20:00,44.06,44.07,44.05,44.06,351000.0,32.8656,32.873,32.8581,32.8656,351000.0
2012-02-24 15:30:00,44.05,44.08,44.02,44.08,575400.0,32.8581,32.8805,32.8357,32.8805,575400.0
2012-02-24 15:40:00,44.08,44.1,44.05,44.07,1211100.0,32.8805,32.8954,32.8581,32.873,1211100.0
2012-02-24 15:50:00,44.07,44.19,44.04,44.18,6272900.0,32.873,32.9626,32.8507,32.9551,6272900.0
2012-02-27 09:30:00,43.57,43.59,43.41,43.45,2360300.0,32.5001,32.515,32.3807,32.4106,2360300.0
2012-02-27 09:40:00,43.45,43.45,43.38,43.4,1666200.0,32.4106,32.4106,32.3584,32.3733,1666200.0
2012-02-27 09:50:00,43.4,43.48,43.39,43.45,3029600.0,32.3733,32.4329,32.3658,32.4106,3029600.0
2012-02-27 10:00:00,43.44,43.47,43.43,43.46,2350500.0,32.4031,32.4255,32.3956,32.418,2350500.0
2012-02-27 10:10:00,43.47,43.56,43.46,43.53,4781900.0,32.4255,32.4926,32.418,32.4702,4781900.0
2012-02-27 10:20:00,43.53,43.58,43.53,43.58,1237700.0,32.4702,32.5075,32.4702,32.5075,1237700.0
2012-02-27 10:30:00,43.57,43.58,43.54,43.55,651000.0,32.5001,32.5075,32.4777,32.4852,651000.0
2012-02-27 10:40:00,43.55,43.72,43.55,43.67,1309100.0,32.4852,32.612,32.4852,32.5747,1309100.0
2012-02-27 10:50:00,43.67,43.68,43.6,43.61,1278800.0,32.5747,32.5821,32.5225,32.5299,1278800.0
2012-02-27 11:00:00,43.61,43.68,43.61,43.68,633100.0,32.5299,32.5821,32.5299,32.5821,633100.0
2012-02-27 11:10:00,43.68,43.75,43.66,43.73,1633300.0,32.5821,32.6343,32.5672,32.6194,1633300.0
2012-02-27 11:20:00,43.74,43.81,43.73,43.77,1239800.0,32.6269,32.6791,32.6194,32.6493,1239800.0
2012-02-27 11:30:00,43.77,43.77,43.71,43.72,633200.0,32.6493,32.6493,32.6045,32.612,633200.0
2012-02-27 11:40:00,43.72,43.78,43.69,43.7,1975200.0,32.612,32.6567,32.5896,32.597,1975200.0
2012-02-27 11:50:00,43.71,43.73,43.7,43.73,446100.0,32.6045,32.6194,32.597,32.6194,446100.0
2012-02-27 12:00:00,43.73,43.76,43.72,43.74,460700.0,32.6194,32.6418,32.612,32.6269,460700.0
2012-02-27 12:10:00,43.74,43.74,43.68,43.7,403500.0,32.6269,32.6269,32.5821,32.597,403500.0
2012-02-27 12:20:00,43.7,43.7,43.65,43.68,517500.0,32.597,32.597,32.5598,32.5821,517500.0
2012-02-27 12:30:00,43.69,43.7,43.66,43.7,318600.0,32.5896,32.597,32.5672,32.597,318600.0
2012-02-27 12:40:00,43.69,43.73,43.68,43.73,269000.0,32.5896,32.6194,32.5821,32.6194,269000.0
2012-02-27 12:50:00,43.73,43.82,43.73,43.8,813700.0,32.6194,32.6866,32.6194,32.6716,813700.0
2012-02-27 13:00:00,43.8,43.81,43.74,43.76,569300.0,32.6716,32.6791,32.6269,32.6418,569300.0
2012-02-27 13:10:00,43.76,43.77,43.74,43.76,315100.0,32.6418,32.6493,32.6269,32.6418,315100.0
2012-02-27 13:20:00,43.76,43.78,43.74,43.75,257800.0,32.6418,32.6567,32.6269,32.6343,257800.0
2012-02-27 13:30:00,43.74,43.77,43.74,43.77,211400.0,32.6269,32.6493,32.6269,32.6493,211400.0
2012-02-27 13:40:00,43.78,43.79,43.74,43.75,308500.0,32.6567,32.6642,32.6269,32.6343,308500.0
2012-02-27 13:50:00,43.75,43.77,43.71,43.74,322000.0,32.6343,32.6493,32.6045,32.6269,322000.0
2012-02-27 14:00:00,43.73,43.8,43.73,43.78,340000.0,32.6194,32.6716,32.6194,32.6567,340000.0
2012-02-27 14:10:00,43.78,43.79,43.77,43.79,316100.0,32.6567,32.6642,32.6493,32.6642,316100.0
2012-02-27 14:20:00,43.79,43.79,43.78,43.79,164800.0,32.6642,32.6642,32.6567,32.6642,164800.0
2012-02-27 14:30:00,43.79,43.79,43.76,43.77,318800.0,32.6642,32.6642,32.6418,32.6493,318800.0
2012-02-27 14:40:00,43.77,43.83,43.76,43.82,314900.0,32.6493,32.694,32.6418,32.6866,314900.0
2012-02-27 14:50:00,43.82,43.84,43.8,43.82,259800.0,32.6866,32.7015,32.6716,32.6866,259800.0
2012-02-27 15:00:00,43.83,43.91,43.82,43.87,883500.0,32.694,32.7537,32.6866,32.7239,883500.0
2012-02-27 15:10:00,43.87,43.88,43.76,43.81,680100.0,32.7239,32.7313,32.6418,32.6791,680100.0
2012-02-27 15:20:00,43.81,43.84,43.78,43.82,846600.0,32.6791,32.7015,32.6567,32.6866,846600.0
2012-02-27 15:30:00,43.82,43.87,43.82,43.86,995200.0,32.6866,32.7239,32.6866,32.7164,995200.0
2012-02-27 15:40:00,43.85,43.87,43.81,43.82,1308300.0,32.7089,32.7239,32.6791,32.6866,1308300.0
2012-02-27 15:50:00,43.82,43.83,43.76,43.76,3151200.0,32.6866,32.694,32.6418,32.6418,3151200.0
2012-02-28 09:30:00,44.03,44.06,43.99,44.05,1058100.0,32.8432,32.8656,32.8134,32.8581,1058100.0
2012-02-28 09:40:00,44.05,44.07,43.92,43.99,1207100.0,32.8581,32.873,32.7612,32.8134,1207100.0
2012-02-28 09:50:00,43.98,44.12,43.97,44.09,999000.0,32.8059,32.9103,32.7984,32.888,999000.0
2012-02-28 10:00:00,44.1,44.17,43.95,43.97,2790300.0,32.8954,32.9476,32.7835,32.7984,2790300.0
2012-02-28 10:10:00,43.97,44.03,43.93,44.0,847300.0,32.7984,32.8432,32.7686,32.8208,847300.0
2012-02-28 10:20:00,44.0,44.06,44.0,44.04,858700.0,32.8208,32.8656,32.8208,32.8507,858700.0
2012-02-28 10:30:00,44.03,44.14,44.03,44.14,1151300.0,32.8432,32.9253,32.8432,32.9253,1151300.0
2012-02-28 10:40:00,44.14,44.18,44.1,44.11,1068900.0,32.9253,32.9551,32.8954,32.9029,1068900.0
2012-02-28 10:50:00,44.11,44.17,44.09,44.15,1066800.0,32.9029,32.9476,32.888,32.9327,1066800.0
2012-02-28 11:00:00,44.16,44.21,44.12,44.2,1370100.0,32.9402,32.9775,32.9103,32.97,1370100.0
2012-02-28 11:10:00,44.2,44.23,44.18,44.23,1316800.0,32.97,32.9924,32.9551,32.9924,1316800.0
2012-02-28 11:20:00,44.23,44.3,44.22,44.29,1857600.0,32.9924,33.0446,32.9849,33.0371,1857600.0
2012-02-28 11:30:00,44.29,44.32,44.29,44.31,1074200.0,33.0371,33.0595,33.0371,33.0521,1074200.0
2012-02-28 11:40:00,44.3,44.31,44.25,44.29,870000.0,33.0446,33.0521,33.0073,33.0371,870000.0
2012-02-28 11:50:00,44.28,44.32,44.25,44.3,719000.0,33.0297,33.0595,33.0073,33.0446,719000.0
2012-02-28 12:00:00,44.3,44.33,44.29,44.31,428400.0,33.0446,33.067,33.0371,33.0521,428400.0
2012-02-28 12:10:00,44.31,44.33,44.29,44.3,463000.0,33.0521,33.067,33.0371,33.0446,463000.0
2012-02-28 12:20:00,44.3,44.31,44.29,44.31,521600.0,33.0446,33.0521,33.0371,33.0521,521600.0
2012-02-28 12:30:00,44.31,44.34,44.27,44.3,679100.0,33.0521,33.0744,33.0222,33.0446,679100.0
2012-02-28 12:40:00,44.3,44.32,44.29,44.31,281900.0,33.0446,33.0595,33.0371,33.0521,281900.0
2012-02-28 12:50:00,44.32,44.34,44.31,44.31,365500.0,33.0595,33.0744,33.0521,33.0521,365500.0
2012-02-28 13:00:00,44.31,44.33,44.29,44.29,338200.0,33.0521,33.067,33.0371,33.0371,338200.0
2012-02-28 13:10:00,44.29,44.31,44.28,44.3,411600.0,33.0371,33.0521,33.0297,33.0446,411600.0
2012-02-28 13:20:00,44.3,44.32,44.29,44.29,191400.0,33.0446,33.0595,33.0371,33.0371,191400.0
2012-02-28 13:30:00,44.29,44.3,44.25,44.27,457500.0,33.0371,33.0446,33.0073,33.0222,457500.0
2012-02-28 13:40:00,44.27,44.28,44.16,44.17,862900.0,33.0222,33.0297,32.9402,32.9476,862900.0
2012-02-28 13:50:00,44.18,44.22,44.15,44.19,787500.0,32.9551,32.9849,32.9327,32.9626,787500.0
2012-02-28 14:00:00,44.18,44.22,44.17,44.21,510300.0,32.9551,32.9849,32.9476,32.9775,510300.0
2012-02-28 14:10:00,44.22,44.22,44.18,44.22,560000.0,32.9849,32.9849,32.9551,32.9849,560000.0
2012-02-28 14:20:00,44.22,44.23,44.18,44.19,467100.0,32.9849,32.9924,32.9551,32.9626,467100.0
2012-02-28 14:30:00,44.18,44.24,44.16,44.23,826000.0,32.9551,32.9998,32.9402,32.9924,826000.0
2012-02-28 14:40:00,44.23,44.24,44.21,44.23,528600.0,32.9924,32.9998,32.9775,32.9924,528600.0
2012-02-28 14:50:00,44.24,44.27,44.24,44.25,414800.0,32.9998,33.0222,32.9998,33.0073,414800.0
2012-02-28 15:00:00,44.26,44.27,44.23,44.25,497100.0,33.0148,33.0222,32.9924,33.0073,497100.0
2012-02-28 15:10:00,44.25,44.3,44.23,44.3,377000.0,33.0073,33.0446,32.9924,33.0446,377000.0
2012-02-28 15:20:00,44.29,44.32,44.27,44.3,644900.0,33.0371,33.0595,33.0222,33.0446,644900.0
2012-02-28 15:30:00,44.3,44.3,44.26,44.28,626200.0,33.0446,33.0446,33.0148,33.0297,626200.0
2012-02-28 15:40:00,44.29,44.34,44.27,44.32,983700.0,33.0371,33.0744,33.0222,33.0595,983700.0
2012-02-28 15:50:00,44.31,44.37,44.31,44.34,5040700.0,33.0521,33.0968,33.0521,33.0744,5040700.0
2012-02-29 09:30:00,44.64,44.74,44.63,44.72,2022600.0,33.2982,33.3728,33.2908,33.3579,2022600.0
2012-02-29 09:40:00,44.72,44.89,44.69,44.88,2955600.0,33.3579,33.4847,33.3355,33.4772,2955600.0
2012-02-29 09:50:00,44.88,44.91,44.84,44.85,3133000.0,33.4772,33.4996,33.4474,33.4549,3133000.0
2012-02-29 10:00:00,44.84,44.87,44.65,44.7,5440400.0,33.4474,33.4698,33.3057,33.343,5440400.0
2012-02-29 10:10:00,44.71,44.78,44.69,44.71,2317000.0,33.3504,33.4026,33.3355,33.3504,2317000.0
2012-02-29 10:20:00,44.71,44.73,44.63,44.65,1980700.0,33.3504,33.3654,33.2908,33.3057,1980700.0
2012-02-29 10:30:00,44.65,44.72,44.51,44.54,1992600.0,33.3057,33.3579,33.2012,33.2236,1992600.0
2012-02-29 10:40:00,44.53,44.54,44.32,44.34,2093100.0,33.2162,33.2236,33.0595,33.0744,2093100.0
2012-02-29 10:50:00,44.33,44.43,44.28,44.43,2700900.0,33.067,33.1416,33.0297,33.1416,2700900.0
2012-02-29 11:00:00,44.43,44.51,44.42,44.5,2020700.0,33.1416,33.2012,33.1341,33.1938,2020700.0
2012-02-29 11:10:00,44.5,44.53,44.46,44.49,1446200.0,33.1938,33.2162,33.164,33.1863,1446200.0
2012-02-29 11:20:00,44.49,44.49,44.36,44.36,2246000.0,33.1863,33.1863,33.0894,33.0894,2246000.0
2012-02-29 11:30:00,44.36,44.43,44.35,44.43,2288300.0,33.0894,33.1416,33.0819,33.1416,2288300.0
2012-02-29 11:40:00,44.43,44.49,44.41,44.48,1027100.0,33.1416,33.1863,33.1267,33.1789,1027100.0
2012-02-29 11:50:00,44.48,44.5,44.45,44.46,1186000.0,33.1789,33.1938,33.1565,33.164,1186000.0
2012-02-29 12:00:00,44.46,44.51,44.45,44.48,482200.0,33.164,33.2012,33.1565,33.1789,482200.0
2012-02-29 12:10:00,44.49,44.56,44.47,44.54,316600.0,33.1863,33.2385,33.1714,33.2236,316600.0
2012-02-29 12:20:00,44.54,44.58,44.54,44.58,535400.0,33.2236,33.2535,33.2236,33.2535,535400.0
2012-02-29 12:30:00,44.58,44.6,44.53,44.53,992400.0,33.2535,33.2684,33.2162,33.2162,992400.0
2012-02-29 12:40:00,44.53,44.54,44.49,44.5,545900.0,33.2162,33.2236,33.1863,33.1938,545900.0
2012-02-29 12:50:00,44.5,44.54,44.49,44.52,545700.0,33.1938,33.2236,33.1863,33.2087,545700.0
2012-02-29 13:00:00,44.53,44.57,44.53,44.55,431100.0,33.2162,33.246,33.2162,33.2311,431100.0
2012-02-29 13:10:00,44.55,44.55,44.47,44.48,585400.0,33.2311,33.2311,33.1714,33.1789,585400.0
2012-02-29 13:20:00,44.48,44.52,44.46,44.48,836400.0,33.1789,33.2087,33.164,33.1789,836400.0
2012-02-29 13:30:00,44.48,44.51,44.45,44.48,652300.0,33.1789,33.2012,33.1565,33.1789,652300.0
2012-02-29 13:40:00,44.48,44.52,44.47,44.51,399800.0,33.1789,33.2087,33.1714,33.2012,399800.0
2012-02-29 13:50:00,44.52,44.57,44.49,44.57,1348900.0,33.2087,33.246,33.1863,33.246,1348900.0
2012-02-29 14:00:00,44.57,44.62,44.56,44.6,1145500.0,33.246,33.2833,33.2385,33.2684,1145500.0
2012-02-29 14:10:00,44.61,44.62,44.53,44.55,703300.0,33.2758,33.2833,33.2162,33.2311,703300.0
2012-02-29 14:20:00,44.55,44.58,44.51,44.56,626000.0,33.2311,33.2535,33.2012,33.2385,626000.0
2012-02-29 14:30:00,44.57,44.57,44.48,44.5,2218300.0,33.246,33.246,33.1789,33.1938,2218300.0
2012-02-29 14:40:00,44.5,44.5,44.42,44.44,1253600.0,33.1938,33.1938,33.1341,33.149,1253600.0
2012-02-29 14:50:00,44.44,44.47,44.42,44.43,894800.0,33.149,33.1714,33.1341,33.1416,894800.0
2012-02-29 15:00:00,44.43,44.44,44.36,44.39,977600.0,33.1416,33.149,33.0894,33.1117,977600.0
2012-02-29 15:10:00,44.39,44.45,44.38,44.42,1690900.0,33.1117,33.1565,33.1043,33.1341,1690900.0
2012-02-29 15:20:00,44.42,44.43,44.33,44.34,1190000.0,33.1341,33.1416,33.067,33.0744,1190000.0
2012-02-29 15:30:00,44.34,44.34,44.21,44.22,2983400.0,33.0744,33.0744,32.9775,32.9849,2983400.0
2012-02-29 15:40:00,44.22,44.33,44.21,44.32,1960600.0,32.9849,33.067,32.9775,33.0595,1960600.0
2012-02-29 15:50:00,44.32,44.33,44.24,44.33,5239200.0,33.0595,33.067,32.9998,33.067,5239200.0
2012-03-01 09:30:00,44.48,44.56,44.45,44.53,2215200.0,33.1789,33.2385,33.1565,33.2162,2215200.0
2012-03-01 09:40:00,44.53,44.58,44.5,44.52,1082800.0,33.2162,33.2535,33.1938,33.2087,1082800.0
2012-03-01 09:50:00,44.52,44.65,44.52,44.63,1641900.0,33.2087,33.3057,33.2087,33.2908,1641900.0
2012-03-01 10:00:00,44.63,44.63,44.42,44.59,4927600.0,33.2908,33.2908,33.1341,33.2609,4927600.0
2012-03-01 10:10:00,44.6,44.67,44.57,44.61,1893300.0,33.2684,33.3206,33.246,33.2758,1893300.0
2012-03-01 10:20:00,44.6,44.68,44.59,44.62,1057000.0,33.2684,33.3281,33.2609,33.2833,1057000.0
2012-03-01 10:30:00,44.63,44.64,44.55,44.58,1120800.0,33.2908,33.2982,33.2311,33.2535,1120800.0
2012-03-01 10:40:00,44.58,44.58,44.51,44.56,902700.0,33.2535,33.2535,33.2012,33.2385,902700.0
2012-03-01 10:50:00,44.56,44.57,44.49,44.57,775500.0,33.2385,33.246,33.1863,33.246,775500.0
2012-03-01 11:00:00,44.57,44.6,44.53,44.53,550500.0,33.246,33.2684,33.2162,33.2162,550500.0
2012-03-01 11:10:00,44.53,44.58,44.52,44.55,953300.0,33.2162,33.2535,33.2087,33.2311,953300.0
2012-03-01 11:20:00,44.55,44.61,44.52,44.61,1495000.0,33.2311,33.2758,33.2087,33.2758,1495000.0
2012-03-01 11:30:00,44.61,44.69,44.59,44.65,810700.0,33.2758,33.3355,33.2609,33.3057,810700.0
2012-03-01 11:40:00,44.65,44.73,44.65,44.73,1499000.0,33.3057,33.3654,33.3057,33.3654,1499000.0
2012-03-01 11:50:00,44.72,44.73,44.68,44.7,892900.0,33.3579,33.3654,33.3281,33.343,892900.0
2012-03-01 12:00:00,44.71,44.72,44.67,44.71,367400.0,33.3504,33.3579,33.3206,33.3504,367400.0
2012-03-01 12:10:00,44.7,44.75,44.69,44.73,607800.0,33.343,33.3803,33.3355,33.3654,607800.0
2012-03-01 12:20:00,44.74,44.77,44.72,44.75,800900.0,33.3728,33.3952,33.3579,33.3803,800900.0
2012-03-01 12:30:00,44.76,44.77,44.74,44.75,368100.0,33.3877,33.3952,33.3728,33.3803,368100.0
2012-03-01 12:40:00,44.74,44.77,44.71,44.76,450700.0,33.3728,33.3952,33.3504,33.3877,450700.0
2012-03-01 12:50:00,44.77,44.77,44.75,44.75,361900.0,33.3952,33.3952,33.3803,33.3803,361900.0
2012-03-01 13:00:00,44.76,44.77,44.74,44.76,393600.0,33.3877,33.3952,33.3728,33.3877,393600.0
2012-03-01 13:10:00,44.75,44.77,44.72,44.77,299000.0,33.3803,33.3952,33.3579,33.3952,299000.0
2012-03-01 13:20:00,44.77,44.86,44.76,44.86,1586800.0,33.3952,33.4623,33.3877,33.4623,1586800.0
2012-03-01 13:30:00,44.85,44.87,44.84,44.84,625000.0,33.4549,33.4698,33.4474,33.4474,625000.0
2012-03-01 13:40:00,44.85,44.85,44.81,44.82,450900.0,33.4549,33.4549,33.425,33.4325,450900.0
2012-03-01 13:50:00,44.83,44.83,44.8,44.81,314800.0,33.4399,33.4399,33.4176,33.425,314800.0
2012-03-01 14:00:00,44.81,44.83,44.8,44.82,380100.0,33.425,33.4399,33.4176,33.4325,380100.0
2012-03-01 14:10:00,44.82,44.82,44.78,44.78,333000.0,33.4325,33.4325,33.4026,33.4026,333000.0
2012-03-01 14:20:00,44.78,44.79,44.72,44.73,637400.0,33.4026,33.4101,33.3579,33.3654,637400.0
2012-03-01 14:30:00,44.73,44.74,44.7,44.71,301300.0,33.3654,33.3728,33.343,33.3504,301300.0
2012-03-01 14:40:00,44.71,44.73,44.69,44.72,629500.0,33.3504,33.3654,33.3355,33.3579,629500.0
2012-03-01 14:50:00,44.73,44.76,44.71,44.75,457800.0,33.3654,33.3877,33.3504,33.3803,457800.0
2012-03-01 15:00:00,44.75,44.78,44.69,44.7,672000.0,33.3803,33.4026,33.3355,33.343,672000.0
2012-03-01 15:10:00,44.7,44.73,44.63,44.63,873400.0,33.343,33.3654,33.2908,33.2908,873400.0
2012-03-01 15:20:00,44.64,44.69,44.61,44.68,860100.0,33.2982,33.3355,33.2758,33.3281,860100.0
2012-03-01 15:30:00,44.68,44.68,44.58,44.63,1435900.0,33.3281,33.3281,33.2535,33.2908,1435900.0
2012-03-01 15:40:00,44.62,44.7,44.61,44.69,1386400.0,33.2833,33.343,33.2758,33.3355,1386400.0
2012-03-01 15:50:00,44.69,44.78,44.69,44.76,5324500.0,33.3355,33.4026,33.3355,33.3877,5324500.0
2012-03-02 09:30:00,44.6,44.63,44.55,44.58,1127500.0,33.2684,33.2908,33.2311,33.2535,1127500.0
2012-03-02 09:40:00,44.57,44.59,44.49,44.51,891300.0,33.246,33.2609,33.1863,33.2012,891300.0
2012-03-02 09:50:00,44.5,44.57,44.47,44.51,710000.0,33.1938,33.246,33.1714,33.2012,710000.0
2012-03-02 10:00:00,44.5,44.56,44.49,44.55,1046500.0,33.1938,33.2385,33.1863,33.2311,1046500.0
2012-03-02 10:10:00,44.55,44.7,44.54,44.68,800000.0,33.2311,33.343,33.2236,33.3281,800000.0
2012-03-02 10:20:00,44.67,44.75,44.66,44.71,931600.0,33.3206,33.3803,33.3131,33.3504,931600.0
2012-03-02 10:30:00,44.7,44.71,44.6,44.61,770800.0,33.343,33.3504,33.2684,33.2758,770800.0
2012-03-02 10:40:00,44.61,44.66,44.6,44.62,938200.0,33.2758,33.3131,33.2684,33.2833,938200.0
2012-03-02 10:50:00,44.62,44.66,44.59,44.59,576000.0,33.2833,33.3131,33.2609,33.2609,576000.0
2012-03-02 11:00:00,44.6,44.62,44.58,44.62,405700.0,33.2684,33.2833,33.2535,33.2833,405700.0
2012-03-02 11:10:00,44.62,44.62,44.56,44.59,580800.0,33.2833,33.2833,33.2385,33.2609,580800.0
2012-03-02 11:20:00,44.59,44.64,44.59,44.63,709300.0,33.2609,33.2982,33.2609,33.2908,709300.0
2012-03-02 11:30:00,44.64,44.66,44.62,44.63,268600.0,33.2982,33.3131,33.2833,33.2908,268600.0
2012-03-02 11:40:00,44.63,44.64,44.53,44.57,615200.0,33.2908,33.2982,33.2162,33.246,615200.0
2012-03-02 11:50:00,44.57,44.57,44.52,44.55,547100.0,33.246,33.246,33.2087,33.2311,547100.0
2012-03-02 12:00:00,44.55,44.56,44.53,44.56,297000.0,33.2311,33.2385,33.2162,33.2385,297000.0
2012-03-02 12:10:00,44.55,44.56,44.5,44.52,295200.0,33.2311,33.2385,33.1938,33.2087,295200.0
2012-03-02 12:20:00,44.52,44.54,44.49,44.53,307100.0,33.2087,33.2236,33.1863,33.2162,307100.0
2012-03-02 12:30:00,44.52,44.56,44.51,44.54,219500.0,33.2087,33.2385,33.2012,33.2236,219500.0
2012-03-02 12:40:00,44.54,44.56,44.52,44.56,273100.0,33.2236,33.2385,33.2087,33.2385,273100.0
2012-03-02 12:50:00,44.56,44.58,44.53,44.54,421900.0,33.2385,33.2535,33.2162,33.2236,421900.0
2012-03-02 13:00:00,44.55,44.57,44.5,44.54,353600.0,33.2311,33.246,33.1938,33.2236,353600.0
2012-03-02 13:10:00,44.54,44.54,44.45,44.46,419400.0,33.2236,33.2236,33.1565,33.164,419400.0
2012-03-02 13:20:00,44.46,44.47,44.42,44.45,1365300.0,33.164,33.1714,33.1341,33.1565,1365300.0
2012-03-02 13:30:00,44.45,44.5,44.45,44.49,872500.0,33.1565,33.1938,33.1565,33.1863,872500.0
2012-03-02 13:40:00,44.5,44.55,44.49,44.53,787500.0,33.1938,33.2311,33.1863,33.2162,787500.0
2012-03-02 13:50:00,44.53,44.56,44.52,44.55,584300.0,33.2162,33.2385,33.2087,33.2311,584300.0
2012-03-02 14:00:00,44.56,44.58,44.55,44.56,430500.0,33.2385,33.2535,33.2311,33.2385,430500.0
2012-03-02 14:10:00,44.57,44.61,44.54,44.61,329600.0,33.246,33.2758,33.2236,33.2758,329600.0
2012-03-02 14:20:00,44.61,44.61,44.54,44.54,427300.0,33.2758,33.2758,33.2236,33.2236,427300.0
2012-03-02 14:30:00,44.54,44.56,44.53,44.55,265900.0,33.2236,33.2385,33.2162,33.2311,265900.0
2012-03-02 14:40:00,44.55,44.58,44.53,44.57,299400.0,33.2311,33.2535,33.2162,33.246,299400.0
2012-03-02 14:50:00,44.57,44.59,44.56,44.58,462800.0,33.246,33.2609,33.2385,33.2535,462800.0
2012-03-02 15:00:00,44.59,44.62,44.55,44.58,492700.0,33.2609,33.2833,33.2311,33.2535,492700.0
2012-03-02 15:10:00,44.58,44.59,44.56,44.56,250100.0,33.2535,33.2609,33.2385,33.2385,250100.0
2012-03-02 15:20:00,44.56,44.63,44.56,44.62,322000.0,33.2385,33.2908,33.2385,33.2833,322000.0
2012-03-02 15:30:00,44.63,44.66,44.58,44.59,689800.0,33.2908,33.3131,33.2535,33.2609,689800.0
2012-03-02 15:40:00,44.59,44.61,44.57,44.6,574400.0,33.2609,33.2758,33.246,33.2684,574400.0
2012-03-02 15:50:00,44.6,44.64,44.55,44.62,3819600.0,33.2684,33.2982,33.2311,33.2833,3819600.0
2012-03-05 09:30:00,44.23,44.24,44.1,44.15,1344300.0,32.9924,32.9998,32.8954,32.9327,1344300.0
2012-03-05 09:40:00,44.16,44.17,43.99,43.99,2401200.0,32.9402,32.9476,32.8134,32.8134,2401200.0
2012-03-05 09:50:00,44.0,44.06,44.0,44.05,1817800.0,32.8208,32.8656,32.8208,32.8581,1817800.0
2012-03-05 10:00:00,44.05,44.15,44.02,44.09,1772100.0,32.8581,32.9327,32.8357,32.888,1772100.0
2012-03-05 10:10:00,44.09,44.09,43.96,43.97,2008500.0,32.888,32.888,32.791,32.7984,2008500.0
2012-03-05 10:20:00,43.97,43.98,43.81,43.84,2041400.0,32.7984,32.8059,32.6791,32.7015,2041400.0
2012-03-05 10:30:00,43.83,43.88,43.81,43.84,1815900.0,32.694,32.7313,32.6791,32.7015,1815900.0
2012-03-05 10:40:00,43.84,43.9,43.83,43.88,1741400.0,32.7015,32.7462,32.694,32.7313,1741400.0
2012-03-05 10:50:00,43.88,43.93,43.85,43.89,1179200.0,32.7313,32.7686,32.7089,32.7388,1179200.0
2012-03-05 11:00:00,43.88,43.92,43.82,43.89,666300.0,32.7313,32.7612,32.6866,32.7388,666300.0
2012-03-05 11:10:00,43.9,43.9,43.74,43.77,1415700.0,32.7462,32.7462,32.6269,32.6493,1415700.0
2012-03-05 11:20:00,43.78,43.83,43.76,43.83,1740000.0,32.6567,32.694,32.6418,32.694,1740000.0
2012-03-05 11:30:00,43.83,43.83,43.78,43.78,701900.0,32.694,32.694,32.6567,32.6567,701900.0
2012-03-05 11:40:00,43.79,43.88,43.78,43.86,597800.0,32.6642,32.7313,32.6567,32.7164,597800.0
2012-03-05 11:50:00,43.87,43.88,43.82,43.82,289400.0,32.7239,32.7313,32.6866,32.6866,289400.0
2012-03-05 12:00:00,43.83,43.9,43.81,43.87,761800.0,32.694,32.7462,32.6791,32.7239,761800.0
2012-03-05 12:10:00,43.87,43.88,43.83,43.85,298600.0,32.7239,32.7313,32.694,32.7089,298600.0
2012-03-05 12:20:00,43.85,43.87,43.83,43.86,556900.0,32.7089,32.7239,32.694,32.7164,556900.0
2012-03-05 12:30:00,43.85,43.86,43.82,43.86,529500.0,32.7089,32.7164,32.6866,32.7164,529500.0
2012-03-05 12:40:00,43.86,43.87,43.84,43.86,653900.0,32.7164,32.7239,32.7015,32.7164,653900.0
2012-03-05 12:50:00,43.86,43.87,43.8,43.81,496200.0,32.7164,32.7239,32.6716,32.6791,496200.0
2012-03-05 13:00:00,43.81,43.88,43.8,43.85,556500.0,32.6791,32.7313,32.6716,32.7089,556500.0
2012-03-05 13:10:00,43.85,43.89,43.83,43.88,432400.0,32.7089,32.7388,32.694,32.7313,432400.0
2012-03-05 13:20:00,43.89,43.91,43.86,43.9,783400.0,32.7388,32.7537,32.7164,32.7462,783400.0
2012-03-05 13:30:00,43.91,43.91,43.88,43.89,254900.0,32.7537,32.7537,32.7313,32.7388,254900.0
2012-03-05 13:40:00,43.89,43.92,43.89,43.89,272300.0,32.7388,32.7612,32.7388,32.7388,272300.0
2012-03-05 13:50:00,43.89,43.9,43.84,43.88,241500.0,32.7388,32.7462,32.7015,32.7313,241500.0
2012-03-05 14:00:00,43.88,43.9,43.87,43.9,333000.0,32.7313,32.7462,32.7239,32.7462,333000.0
2012-03-05 14:10:00,43.89,43.92,43.89,43.9,230100.0,32.7388,32.7612,32.7388,32.7462,230100.0
2012-03-05 14:20:00,43.9,43.96,43.88,43.95,584100.0,32.7462,32.791,32.7313,32.7835,584100.0
2012-03-05 14:30:00,43.96,43.97,43.9,43.92,588800.0,32.791,32.7984,32.7462,32.7612,588800.0
2012-03-05 14:40:00,43.93,43.94,43.87,43.88,1154500.0,32.7686,32.7761,32.7239,32.7313,1154500.0
2012-03-05 14:50:00,43.88,43.97,43.87,43.94,690200.0,32.7313,32.7984,32.7239,32.7761,690200.0
2012-03-05 15:00:00,43.93,43.98,43.93,43.96,473300.0,32.7686,32.8059,32.7686,32.791,473300.0
2012-03-05 15:10:00,43.95,44.0,43.95,43.99,679000.0,32.7835,32.8208,32.7835,32.8134,679000.0
2012-03-05 15:20:00,43.99,44.01,43.97,43.98,535900.0,32.8134,32.8283,32.7984,32.8059,535900.0
2012-03-05 15:30:00,43.98,44.0,43.97,43.97,641500.0,32.8059,32.8208,32.7984,32.7984,641500.0
2012-03-05 15:40:00,43.97,43.98,43.93,43.95,1320100.0,32.7984,32.8059,32.7686,32.7835,1320100.0
2012-03-05 15:50:00,43.95,43.95,43.85,43.88,6796500.0,32.7835,32.7835,32.7089,32.7313,6796500.0
2012-03-06 09:30:00,42.75,42.8,42.67,42.73,3304500.0,31.8884,31.9257,31.8287,31.8735,3304500.0
2012-03-06 09:40:00,42.73,42.73,42.65,42.67,3124400.0,31.8735,31.8735,31.8138,31.8287,3124400.0
2012-03-06 09:50:00,42.67,42.67,42.61,42.65,2596400.0,31.8287,31.8287,31.784,31.8138,2596400.0
2012-03-06 10:00:00,42.65,42.72,42.61,42.62,6169000.0,31.8138,31.866,31.784,31.7914,6169000.0
2012-03-06 10:10:00,42.62,42.63,42.43,42.48,8715100.0,31.7914,31.7989,31.6497,31.687,8715100.0
2012-03-06 10:20:00,42.47,42.48,42.43,42.47,2188400.0,31.6796,31.687,31.6497,31.6796,2188400.0
2012-03-06 10:30:00,42.48,42.57,42.46,42.53,1720300.0,31.687,31.7541,31.6721,31.7243,1720300.0
2012-03-06 10:40:00,42.54,42.56,42.47,42.47,2896600.0,31.7318,31.7467,31.6796,31.6796,2896600.0
2012-03-06 10:50:00,42.48,42.48,42.39,42.39,3683000.0,31.687,31.687,31.6199,31.6199,3683000.0
2012-03-06 11:00:00,42.39,42.48,42.37,42.47,2618200.0,31.6199,31.687,31.605,31.6796,2618200.0
2012-03-06 11:10:00,42.48,42.49,42.43,42.44,2303300.0,31.687,31.6945,31.6497,31.6572,2303300.0
2012-03-06 11:20:00,42.45,42.51,42.43,42.51,1542600.0,31.6646,31.7094,31.6497,31.7094,1542600.0
2012-03-06 11:30:00,42.51,42.51,42.39,42.43,1673800.0,31.7094,31.7094,31.6199,31.6497,1673800.0
2012-03-06 11:40:00,42.42,42.44,42.34,42.36,1027100.0,31.6423,31.6572,31.5826,31.5975,1027100.0
2012-03-06 11:50:00,42.35,42.38,42.33,42.35,895400.0,31.59,31.6124,31.5751,31.59,895400.0
2012-03-06 12:00:00,42.35,42.39,42.31,42.32,2678900.0,31.59,31.6199,31.5602,31.5677,2678900.0
2012-03-06 12:10:00,42.33,42.34,42.27,42.28,1506400.0,31.5751,31.5826,31.5304,31.5378,1506400.0
2012-03-06 12:20:00,42.27,42.3,42.27,42.29,1215100.0,31.5304,31.5527,31.5304,31.5453,1215100.0
2012-03-06 12:30:00,42.28,42.36,42.28,42.34,827700.0,31.5378,31.5975,31.5378,31.5826,827700.0
2012-03-06 12:40:00,42.35,42.35,42.31,42.35,893800.0,31.59,31.59,31.5602,31.59,893800.0
2012-03-06 12:50:00,42.35,42.35,42.32,42.34,690200.0,31.59,31.59,31.5677,31.5826,690200.0
2012-03-06 13:00:00,42.33,42.39,42.31,42.36,771400.0,31.5751,31.6199,31.5602,31.5975,771400.0
2012-03-06 13:10:00,42.37,42.37,42.3,42.31,1053800.0,31.605,31.605,31.5527,31.5602,1053800.0
2012-03-06 13:20:00,42.32,42.33,42.25,42.27,1605100.0,31.5677,31.5751,31.5155,31.5304,1605100.0
2012-03-06 13:30:00,42.26,42.33,42.26,42.32,1443100.0,31.5229,31.5751,31.5229,31.5677,1443100.0
2012-03-06 13:40:00,42.31,42.34,42.28,42.32,1809600.0,31.5602,31.5826,31.5378,31.5677,1809600.0
2012-03-06 13:50:00,42.32,42.36,42.31,42.31,862300.0,31.5677,31.5975,31.5602,31.5602,862300.0
2012-03-06 14:00:00,42.31,42.33,42.3,42.33,521900.0,31.5602,31.5751,31.5527,31.5751,521900.0
2012-03-06 14:10:00,42.33,42.37,42.3,42.33,3843600.0,31.5751,31.605,31.5527,31.5751,3843600.0
2012-03-06 14:20:00,42.33,42.34,42.25,42.27,801100.0,31.5751,31.5826,31.5155,31.5304,801100.0
2012-03-06 14:30:00,42.26,42.3,42.24,42.26,871800.0,31.5229,31.5527,31.508,31.5229,871800.0
2012-03-06 14:40:00,42.26,42.26,42.22,42.25,1172600.0,31.5229,31.5229,31.4931,31.5155,1172600.0
2012-03-06 14:50:00,42.25,42.3,42.25,42.29,1736900.0,31.5155,31.5527,31.5155,31.5453,1736900.0
2012-03-06 15:00:00,42.29,42.37,42.29,42.34,1344600.0,31.5453,31.605,31.5453,31.5826,1344600.0
2012-03-06 15:10:00,42.34,42.37,42.32,42.37,1055600.0,31.5826,31.605,31.5677,31.605,1055600.0
2012-03-06 15:20:00,42.37,42.38,42.35,42.35,868300.0,31.605,31.6124,31.59,31.59,868300.0
2012-03-06 15:30:00,42.36,42.36,42.31,42.35,1147000.0,31.5975,31.5975,31.5602,31.59,1147000.0
2012-03-06 15:40:00,42.34,42.43,42.34,42.43,2826800.0,31.5826,31.6497,31.5826,31.6497,2826800.0
2012-03-06 15:50:00,42.43,42.48,42.38,42.39,9692900.0,31.6497,31.687,31.6124,31.6199,9692900.0
2012-03-07 09:30:00,42.75,42.76,42.61,42.62,2942900.0,31.8884,31.8959,31.784,31.7914,2942900.0
2012-03-07 09:40:00,42.62,42.66,42.58,42.59,1785500.0,31.7914,31.8213,31.7616,31.7691,1785500.0
2012-03-07 09:50:00,42.59,42.7,42.58,42.67,1717900.0,31.7691,31.8511,31.7616,31.8287,1717900.0
2012-03-07 10:00:00,42.67,42.68,42.57,42.61,2632600.0,31.8287,31.8362,31.7541,31.784,2632600.0
2012-03-07 10:10:00,42.6,42.67,42.58,42.65,1710800.0,31.7765,31.8287,31.7616,31.8138,1710800.0
2012-03-07 10:20:00,42.65,42.65,42.55,42.6,1804200.0,31.8138,31.8138,31.7392,31.7765,1804200.0
2012-03-07 10:30:00,42.59,42.64,42.59,42.64,570400.0,31.7691,31.8064,31.7691,31.8064,570400.0
2012-03-07 10:40:00,42.64,42.64,42.58,42.61,592500.0,31.8064,31.8064,31.7616,31.784,592500.0
2012-03-07 10:50:00,42.61,42.64,42.59,42.61,1092300.0,31.784,31.8064,31.7691,31.784,1092300.0
2012-03-07 11:00:00,42.61,42.77,42.61,42.76,976200.0,31.784,31.9033,31.784,31.8959,976200.0
2012-03-07 11:10:00,42.76,42.8,42.73,42.79,1110800.0,31.8959,31.9257,31.8735,31.9183,1110800.0
2012-03-07 11:20:00,42.79,42.83,42.78,42.8,1281900.0,31.9183,31.9481,31.9108,31.9257,1281900.0
2012-03-07 11:30:00,42.8,42.82,42.79,42.82,1102100.0,31.9257,31.9406,31.9183,31.9406,1102100.0
2012-03-07 11:40:00,42.82,42.84,42.79,42.8,705000.0,31.9406,31.9555,31.9183,31.9257,705000.0
2012-03-07 11:50:00,42.8,42.84,42.79,42.82,380000.0,31.9257,31.9555,31.9183,31.9406,380000.0
2012-03-07 12:00:00,42.82,42.85,42.81,42.81,299900.0,31.9406,31.963,31.9332,31.9332,299900.0
2012-03-07 12:10:00,42.81,42.82,42.77,42.78,674600.0,31.9332,31.9406,31.9033,31.9108,674600.0
2012-03-07 12:20:00,42.79,42.81,42.77,42.8,245900.0,31.9183,31.9332,31.9033,31.9257,245900.0
2012-03-07 12:30:00,42.81,42.81,42.78,42.79,220800.0,31.9332,31.9332,31.9108,31.9183,220800.0
2012-03-07 12:40:00,42.79,42.84,42.79,42.81,265900.0,31.9183,31.9555,31.9183,31.9332,265900.0
2012-03-07 12:50:00,42.82,42.84,42.81,42.82,229600.0,31.9406,31.9555,31.9332,31.9406,229600.0
2012-03-07 13:00:00,42.82,42.83,42.78,42.78,504000.0,31.9406,31.9481,31.9108,31.9108,504000.0
2012-03-07 13:10:00,42.77,42.82,42.76,42.8,492600.0,31.9033,31.9406,31.8959,31.9257,492600.0
2012-03-07 13:20:00,42.81,42.82,42.79,42.8,319000.0,31.9332,31.9406,31.9183,31.9257,319000.0
2012-03-07 13:30:00,42.8,42.81,42.77,42.81,450900.0,31.9257,31.9332,31.9033,31.9332,450900.0
2012-03-07 13:40:00,42.8,42.81,42.73,42.75,818700.0,31.9257,31.9332,31.8735,31.8884,818700.0
2012-03-07 13:50:00,42.75,42.8,42.75,42.79,561900.0,31.8884,31.9257,31.8884,31.9183,561900.0
2012-03-07 14:00:00,42.79,42.88,42.79,42.86,1100200.0,31.9183,31.9854,31.9183,31.9705,1100200.0
2012-03-07 14:10:00,42.86,42.87,42.82,42.85,370100.0,31.9705,31.9779,31.9406,31.963,370100.0
2012-03-07 14:20:00,42.85,42.86,42.82,42.85,295700.0,31.963,31.9705,31.9406,31.963,295700.0
2012-03-07 14:30:00,42.85,42.86,42.78,42.81,392600.0,31.963,31.9705,31.9108,31.9332,392600.0
2012-03-07 14:40:00,42.81,42.82,42.79,42.8,324900.0,31.9332,31.9406,31.9183,31.9257,324900.0
2012-03-07 14:50:00,42.8,42.86,42.8,42.85,343800.0,31.9257,31.9705,31.9257,31.963,343800.0
2012-03-07 15:00:00,42.86,42.87,42.81,42.82,330700.0,31.9705,31.9779,31.9332,31.9406,330700.0
2012-03-07 15:10:00,42.82,42.88,42.8,42.87,283300.0,31.9406,31.9854,31.9257,31.9779,283300.0
2012-03-07 15:20:00,42.88,42.92,42.87,42.9,1025400.0,31.9854,32.0152,31.9779,32.0003,1025400.0
2012-03-07 15:30:00,42.9,42.94,42.89,42.89,2830900.0,32.0003,32.0301,31.9928,31.9928,2830900.0
2012-03-07 15:40:00,42.89,42.95,42.88,42.92,2203400.0,31.9928,32.0376,31.9854,32.0152,2203400.0
2012-03-07 15:50:00,42.92,42.93,42.86,42.91,5217300.0,32.0152,32.0227,31.9705,32.0078,5217300.0
2012-03-08 09:30:00,43.57,43.73,43.56,43.57,2658200.0,32.5001,32.6194,32.4926,32.5001,2658200.0
2012-03-08 09:40:00,43.58,43.65,43.54,43.54,1202700.0,32.5075,32.5598,32.4777,32.4777,1202700.0
2012-03-08 09:50:00,43.54,43.56,43.46,43.5,1277100.0,32.4777,32.4926,32.418,32.4479,1277100.0
2012-03-08 10:00:00,43.5,43.54,43.43,43.46,1119800.0,32.4479,32.4777,32.3956,32.418,1119800.0
2012-03-08 10:10:00,43.47,43.48,43.4,43.48,1597500.0,32.4255,32.4329,32.3733,32.4329,1597500.0
2012-03-08 10:20:00,43.48,43.49,43.41,43.44,785500.0,32.4329,32.4404,32.3807,32.4031,785500.0
2012-03-08 10:30:00,43.44,43.52,43.44,43.51,759000.0,32.4031,32.4628,32.4031,32.4553,759000.0
2012-03-08 10:40:00,43.52,43.56,43.49,43.54,767800.0,32.4628,32.4926,32.4404,32.4777,767800.0
2012-03-08 10:50:00,43.54,43.59,43.54,43.58,806800.0,32.4777,32.515,32.4777,32.5075,806800.0
2012-03-08 11:00:00,43.58,43.63,43.58,43.6,874700.0,32.5075,32.5448,32.5075,32.5225,874700.0
2012-03-08 11:10:00,43.6,43.66,43.59,43.64,863000.0,32.5225,32.5672,32.515,32.5523,863000.0
2012-03-08 11:20:00,43.63,43.65,43.61,43.63,712700.0,32.5448,32.5598,32.5299,32.5448,712700.0
2012-03-08 11:30:00,43.62,43.65,43.56,43.58,1433600.0,32.5374,32.5598,32.4926,32.5075,1433600.0
2012-03-08 11:40:00,43.58,43.6,43.57,43.58,456600.0,32.5075,32.5225,32.5001,32.5075,456600.0
2012-03-08 11:50:00,43.59,43.61,43.57,43.6,525700.0,32.515,32.5299,32.5001,32.5225,525700.0
2012-03-08 12:00:00,43.61,43.63,43.6,43.61,454100.0,32.5299,32.5448,32.5225,32.5299,454100.0
2012-03-08 12:10:00,43.61,43.63,43.58,43.59,518600.0,32.5299,32.5448,32.5075,32.515,518600.0
2012-03-08 12:20:00,43.6,43.62,43.58,43.62,266000.0,32.5225,32.5374,32.5075,32.5374,266000.0
2012-03-08 12:30:00,43.62,43.62,43.59,43.62,297200.0,32.5374,32.5374,32.515,32.5374,297200.0
2012-03-08 12:40:00,43.61,43.64,43.61,43.63,260900.0,32.5299,32.5523,32.5299,32.5448,260900.0
2012-03-08 12:50:00,43.64,43.66,43.63,43.65,323700.0,32.5523,32.5672,32.5448,32.5598,323700.0
2012-03-08 13:00:00,43.65,43.66,43.6,43.62,724200.0,32.5598,32.5672,32.5225,32.5374,724200.0
2012-03-08 13:10:00,43.62,43.64,43.59,43.62,504400.0,32.5374,32.5523,32.515,32.5374,504400.0
2012-03-08 13:20:00,43.62,43.67,43.61,43.65,866700.0,32.5374,32.5747,32.5299,32.5598,866700.0
2012-03-08 13:30:00,43.64,43.66,43.63,43.65,318700.0,32.5523,32.5672,32.5448,32.5598,318700.0
2012-03-08 13:40:00,43.64,43.66,43.63,43.64,377700.0,32.5523,32.5672,32.5448,32.5523,377700.0
2012-03-08 13:50:00,43.64,43.64,43.59,43.6,702900.0,32.5523,32.5523,32.515,32.5225,702900.0
2012-03-08 14:00:00,43.61,43.64,43.6,43.62,196700.0,32.5299,32.5523,32.5225,32.5374,196700.0
2012-03-08 14:10:00,43.63,43.64,43.58,43.59,497700.0,32.5448,32.5523,32.5075,32.515,497700.0
2012-03-08 14:20:00,43.6,43.61,43.58,43.61,281300.0,32.5225,32.5299,32.5075,32.5299,281300.0
2012-03-08 14:30:00,43.61,43.62,43.58,43.6,210900.0,32.5299,32.5374,32.5075,32.5225,210900.0
2012-03-08 14:40:00,43.61,43.68,43.61,43.68,246400.0,32.5299,32.5821,32.5299,32.5821,246400.0
2012-03-08 14:50:00,43.68,43.8,43.68,43.79,1257900.0,32.5821,32.6716,32.5821,32.6642,1257900.0
2012-03-08 15:00:00,43.8,43.81,43.78,43.79,697200.0,32.6716,32.6791,32.6567,32.6642,697200.0
2012-03-08 15:10:00,43.8,43.89,43.79,43.86,1416800.0,32.6716,32.7388,32.6642,32.7164,1416800.0
2012-03-08 15:20:00,43.87,43.87,43.82,43.82,569000.0,32.7239,32.7239,32.6866,32.6866,569000.0
2012-03-08 15:30:00,43.82,43.85,43.77,43.77,826000.0,32.6866,32.7089,32.6493,32.6493,826000.0
2012-03-08 15:40:00,43.77,43.79,43.75,43.75,1174700.0,32.6493,32.6642,32.6343,32.6343,1174700.0
2012-03-08 15:50:00,43.75,43.82,43.73,43.82,5450200.0,32.6343,32.6866,32.6194,32.6866,5450200.0
2012-03-09 09:30:00,43.81,43.82,43.76,43.82,2067500.0,32.6791,32.6866,32.6418,32.6866,2067500.0
2012-03-09 09:40:00,43.81,43.89,43.8,43.88,1833000.0,32.6791,32.7388,32.6716,32.7313,1833000.0
2012-03-09 09:50:00,43.88,43.91,43.79,43.8,1278300.0,32.7313,32.7537,32.6642,32.6716,1278300.0
2012-03-09 10:00:00,43.79,43.9,43.78,43.9,2117500.0,32.6642,32.7462,32.6567,32.7462,2117500.0
2012-03-09 10:10:00,43.91,43.91,43.83,43.9,1613200.0,32.7537,32.7537,32.694,32.7462,1613200.0
2012-03-09 10:20:00,43.89,43.95,43.89,43.91,879100.0,32.7388,32.7835,32.7388,32.7537,879100.0
2012-03-09 10:30:00,43.92,44.0,43.92,44.0,1306200.0,32.7612,32.8208,32.7612,32.8208,1306200.0
2012-03-09 10:40:00,43.99,44.02,43.95,43.96,1117700.0,32.8134,32.8357,32.7835,32.791,1117700.0
2012-03-09 10:50:00,43.96,44.04,43.95,44.02,675500.0,32.791,32.8507,32.7835,32.8357,675500.0
2012-03-09 11:00:00,44.02,44.03,43.94,43.95,1473100.0,32.8357,32.8432,32.7761,32.7835,1473100.0
2012-03-09 11:10:00,43.95,43.98,43.92,43.95,515600.0,32.7835,32.8059,32.7612,32.7835,515600.0
2012-03-09 11:20:00,43.94,43.95,43.89,43.89,787300.0,32.7761,32.7835,32.7388,32.7388,787300.0
2012-03-09 11:30:00,43.9,43.95,43.88,43.95,511900.0,32.7462,32.7835,32.7313,32.7835,511900.0
2012-03-09 11:40:00,43.95,43.98,43.94,43.96,653300.0,32.7835,32.8059,32.7761,32.791,653300.0
2012-03-09 11:50:00,43.96,43.99,43.95,43.95,433500.0,32.791,32.8134,32.7835,32.7835,433500.0
2012-03-09 12:00:00,43.96,43.98,43.91,43.92,513600.0,32.791,32.8059,32.7537,32.7612,513600.0
2012-03-09 12:10:00,43.91,43.95,43.91,43.95,238100.0,32.7537,32.7835,32.7537,32.7835,238100.0
2012-03-09 12:20:00,43.94,43.96,43.93,43.94,127400.0,32.7761,32.791,32.7686,32.7761,127400.0
2012-03-09 12:30:00,43.93,43.94,43.91,43.92,159500.0,32.7686,32.7761,32.7537,32.7612,159500.0
2012-03-09 12:40:00,43.93,43.94,43.91,43.93,309600.0,32.7686,32.7761,32.7537,32.7686,309600.0
2012-03-09 12:50:00,43.93,43.96,43.92,43.93,197100.0,32.7686,32.791,32.7612,32.7686,197100.0
2012-03-09 13:00:00,43.93,43.96,43.93,43.95,104500.0,32.7686,32.791,32.7686,32.7835,104500.0
2012-03-09 13:10:00,43.95,43.98,43.94,43.98,137200.0,32.7835,32.8059,32.7761,32.8059,137200.0
2012-03-09 13:20:00,43.97,43.98,43.92,43.93,298700.0,32.7984,32.8059,32.7612,32.7686,298700.0
2012-03-09 13:30:00,43.93,43.95,43.92,43.94,293400.0,32.7686,32.7835,32.7612,32.7761,293400.0
2012-03-09 13:40:00,43.94,43.95,43.91,43.95,392100.0,32.7761,32.7835,32.7537,32.7835,392100.0
2012-03-09 13:50:00,43.95,43.98,43.94,43.98,256800.0,32.7835,32.8059,32.7761,32.8059,256800.0
2012-03-09 14:00:00,43.98,44.0,43.95,43.96,327500.0,32.8059,32.8208,32.7835,32.791,327500.0
2012-03-09 14:10:00,43.97,43.98,43.93,43.93,234800.0,32.7984,32.8059,32.7686,32.7686,234800.0
2012-03-09 14:20:00,43.93,43.95,43.93,43.95,161700.0,32.7686,32.7835,32.7686,32.7835,161700.0
2012-03-09 14:30:00,43.95,43.97,43.93,43.95,430500.0,32.7835,32.7984,32.7686,32.7835,430500.0
2012-03-09 14:40:00,43.96,43.97,43.9,43.91,335700.0,32.791,32.7984,32.7462,32.7537,335700.0
2012-03-09 14:50:00,43.9,43.91,43.75,43.79,1552000.0,32.7462,32.7537,32.6343,32.6642,1552000.0
2012-03-09 15:00:00,43.79,43.87,43.78,43.86,630400.0,32.6642,32.7239,32.6567,32.7164,630400.0
2012-03-09 15:10:00,43.86,43.86,43.8,43.82,761200.0,32.7164,32.7164,32.6716,32.6866,761200.0
2012-03-09 15:20:00,43.82,43.84,43.79,43.8,598300.0,32.6866,32.7015,32.6642,32.6716,598300.0
2012-03-09 15:30:00,43.8,43.8,43.75,43.8,1326000.0,32.6716,32.6716,32.6343,32.6716,1326000.0
2012-03-09 15:40:00,43.8,43.8,43.73,43.74,1080200.0,32.6716,32.6716,32.6194,32.6269,1080200.0
2012-03-09 15:50:00,43.74,43.79,43.69,43.79,3419200.0,32.6269,32.6642,32.5896,32.6642,3419200.0
2012-03-12 09:30:00,43.5,43.53,43.39,43.51,1687700.0,32.4479,32.4702,32.3658,32.4553,1687700.0
2012-03-12 09:40:00,43.52,43.55,43.4,43.42,1332700.0,32.4628,32.4852,32.3733,32.3882,1332700.0
2012-03-12 09:50:00,43.41,43.44,43.36,43.37,1196900.0,32.3807,32.4031,32.3434,32.3509,1196900.0
2012-03-12 10:00:00,43.37,43.38,43.26,43.29,1978300.0,32.3509,32.3584,32.2688,32.2912,1978300.0
2012-03-12 10:10:00,43.29,43.33,43.27,43.33,879400.0,32.2912,32.3211,32.2763,32.3211,879400.0
2012-03-12 10:20:00,43.33,43.33,43.25,43.29,862900.0,32.3211,32.3211,32.2614,32.2912,862900.0
2012-03-12 10:30:00,43.28,43.29,43.15,43.17,1804000.0,32.2838,32.2912,32.1868,32.2017,1804000.0
2012-03-12 10:40:00,43.16,43.23,43.16,43.21,610000.0,32.1942,32.2465,32.1942,32.2315,610000.0
2012-03-12 10:50:00,43.21,43.29,43.21,43.25,624500.0,32.2315,32.2912,32.2315,32.2614,624500.0
2012-03-12 11:00:00,43.26,43.27,43.2,43.21,587500.0,32.2688,32.2763,32.2241,32.2315,587500.0
2012-03-12 11:10:00,43.21,43.27,43.2,43.23,460000.0,32.2315,32.2763,32.2241,32.2465,460000.0
2012-03-12 11:20:00,43.23,43.25,43.17,43.23,652100.0,32.2465,32.2614,32.2017,32.2465,652100.0
2012-03-12 11:30:00,43.23,43.29,43.23,43.27,311700.0,32.2465,32.2912,32.2465,32.2763,311700.0
2012-03-12 11:40:00,43.27,43.27,43.22,43.23,345400.0,32.2763,32.2763,32.239,32.2465,345400.0
2012-03-12 11:50:00,43.22,43.29,43.22,43.26,1015800.0,32.239,32.2912,32.239,32.2688,1015800.0
2012-03-12 12:00:00,43.26,43.32,43.21,43.31,715600.0,32.2688,32.3136,32.2315,32.3061,715600.0
2012-03-12 12:10:00,43.31,43.35,43.3,43.34,330200.0,32.3061,32.336,32.2987,32.3285,330200.0
2012-03-12 12:20:00,43.33,43.35,43.31,43.32,286700.0,32.3211,32.336,32.3061,32.3136,286700.0
2012-03-12 12:30:00,43.31,43.32,43.27,43.3,364200.0,32.3061,32.3136,32.2763,32.2987,364200.0
2012-03-12 12:40:00,43.3,43.31,43.28,43.29,259600.0,32.2987,32.3061,32.2838,32.2912,259600.0
2012-03-12 12:50:00,43.3,43.31,43.25,43.29,288700.0,32.2987,32.3061,32.2614,32.2912,288700.0
2012-03-12 13:00:00,43.29,43.31,43.28,43.3,173800.0,32.2912,32.3061,32.2838,32.2987,173800.0
2012-03-12 13:10:00,43.3,43.31,43.28,43.29,283200.0,32.2987,32.3061,32.2838,32.2912,283200.0
2012-03-12 13:20:00,43.29,43.33,43.28,43.32,385800.0,32.2912,32.3211,32.2838,32.3136,385800.0
2012-03-12 13:30:00,43.32,43.39,43.32,43.39,226800.0,32.3136,32.3658,32.3136,32.3658,226800.0
2012-03-12 13:40:00,43.39,43.43,43.37,43.38,407100.0,32.3658,32.3956,32.3509,32.3584,407100.0
2012-03-12 13:50:00,43.38,43.4,43.37,43.38,281000.0,32.3584,32.3733,32.3509,32.3584,281000.0
2012-03-12 14:00:00,43.37,43.38,43.35,43.36,279000.0,32.3509,32.3584,32.336,32.3434,279000.0
2012-03-12 14:10:00,43.36,43.4,43.35,43.38,389900.0,32.3434,32.3733,32.336,32.3584,389900.0
2012-03-12 14:20:00,43.39,43.39,43.36,43.38,395300.0,32.3658,32.3658,32.3434,32.3584,395300.0
2012-03-12 14:30:00,43.38,43.41,43.37,43.38,793700.0,32.3584,32.3807,32.3509,32.3584,793700.0
2012-03-12 14:40:00,43.38,43.38,43.35,43.35,372400.0,32.3584,32.3584,32.336,32.336,372400.0
2012-03-12 14:50:00,43.35,43.36,43.33,43.35,405000.0,32.336,32.3434,32.3211,32.336,405000.0
2012-03-12 15:00:00,43.35,43.39,43.34,43.38,680900.0,32.336,32.3658,32.3285,32.3584,680900.0
2012-03-12 15:10:00,43.38,43.42,43.37,43.41,610500.0,32.3584,32.3882,32.3509,32.3807,610500.0
2012-03-12 15:20:00,43.41,43.45,43.41,43.42,368100.0,32.3807,32.4106,32.3807,32.3882,368100.0
2012-03-12 15:30:00,43.41,43.42,43.37,43.38,958700.0,32.3807,32.3882,32.3509,32.3584,958700.0
2012-03-12 15:40:00,43.38,43.39,43.34,43.36,841300.0,32.3584,32.3658,32.3285,32.3434,841300.0
2012-03-12 15:50:00,43.36,43.36,43.3,43.32,3848200.0,32.3434,32.3434,32.2987,32.3136,3848200.0
2012-03-13 09:30:00,43.74,43.75,43.62,43.73,1767500.0,32.6269,32.6343,32.5374,32.6194,1767500.0
2012-03-13 09:40:00,43.73,43.77,43.65,43.65,2303900.0,32.6194,32.6493,32.5598,32.5598,2303900.0
2012-03-13 09:50:00,43.64,43.72,43.63,43.67,2337700.0,32.5523,32.612,32.5448,32.5747,2337700.0
2012-03-13 10:00:00,43.66,43.7,43.62,43.7,1329600.0,32.5672,32.597,32.5374,32.597,1329600.0
2012-03-13 10:10:00,43.69,43.77,43.69,43.72,912300.0,32.5896,32.6493,32.5896,32.612,912300.0
2012-03-13 10:20:00,43.72,43.76,43.71,43.75,708600.0,32.612,32.6418,32.6045,32.6343,708600.0
2012-03-13 10:30:00,43.76,43.87,43.75,43.86,811900.0,32.6418,32.7239,32.6343,32.7164,811900.0
2012-03-13 10:40:00,43.86,43.89,43.83,43.83,633700.0,32.7164,32.7388,32.694,32.694,633700.0
2012-03-13 10:50:00,43.84,43.89,43.83,43.87,874900.0,32.7015,32.7388,32.694,32.7239,874900.0
2012-03-13 11:00:00,43.87,43.95,43.86,43.95,2230800.0,32.7239,32.7835,32.7164,32.7835,2230800.0
2012-03-13 11:10:00,43.95,43.98,43.93,43.96,585200.0,32.7835,32.8059,32.7686,32.791,585200.0
2012-03-13 11:20:00,43.95,44.02,43.95,44.01,908400.0,32.7835,32.8357,32.7835,32.8283,908400.0
2012-03-13 11:30:00,44.0,44.09,44.0,44.07,1038900.0,32.8208,32.888,32.8208,32.873,1038900.0
2012-03-13 11:40:00,44.07,44.14,44.06,44.11,1396500.0,32.873,32.9253,32.8656,32.9029,1396500.0
2012-03-13 11:50:00,44.11,44.12,44.04,44.06,1787400.0,32.9029,32.9103,32.8507,32.8656,1787400.0
2012-03-13 12:00:00,44.07,44.09,44.05,44.06,539700.0,32.873,32.888,32.8581,32.8656,539700.0
2012-03-13 12:10:00,44.06,44.09,44.05,44.05,423500.0,32.8656,32.888,32.8581,32.8581,423500.0
2012-03-13 12:20:00,44.05,44.08,44.04,44.07,479100.0,32.8581,32.8805,32.8507,32.873,479100.0
2012-03-13 12:30:00,44.07,44.07,44.01,44.02,1472000.0,32.873,32.873,32.8283,32.8357,1472000.0
2012-03-13 12:40:00,44.02,44.05,44.01,44.05,536300.0,32.8357,32.8581,32.8283,32.8581,536300.0
2012-03-13 12:50:00,44.05,44.09,44.05,44.07,1236700.0,32.8581,32.888,32.8581,32.873,1236700.0
2012-03-13 13:00:00,44.08,44.12,44.07,44.11,219000.0,32.8805,32.9103,32.873,32.9029,219000.0
2012-03-13 13:10:00,44.11,44.12,44.1,44.11,222000.0,32.9029,32.9103,32.8954,32.9029,222000.0
2012-03-13 13:20:00,44.11,44.13,44.07,44.07,515200.0,32.9029,32.9178,32.873,32.873,515200.0
2012-03-13 13:30:00,44.08,44.08,44.02,44.03,388000.0,32.8805,32.8805,32.8357,32.8432,388000.0
2012-03-13 13:40:00,44.03,44.05,44.02,44.04,378300.0,32.8432,32.8581,32.8357,32.8507,378300.0
2012-03-13 13:50:00,44.04,44.07,44.04,44.04,219100.0,32.8507,32.873,32.8507,32.8507,219100.0
2012-03-13 14:00:00,44.05,44.06,44.04,44.05,306700.0,32.8581,32.8656,32.8507,32.8581,306700.0
2012-03-13 14:10:00,44.05,44.07,43.99,44.07,963600.0,32.8581,32.873,32.8134,32.873,963600.0
2012-03-13 14:20:00,44.07,44.14,44.0,44.0,981900.0,32.873,32.9253,32.8208,32.8208,981900.0
2012-03-13 14:30:00,44.01,44.08,43.99,44.06,531000.0,32.8283,32.8805,32.8134,32.8656,531000.0
2012-03-13 14:40:00,44.06,44.1,43.98,43.98,699300.0,32.8656,32.8954,32.8059,32.8059,699300.0
2012-03-13 14:50:00,43.98,44.02,43.94,44.02,508400.0,32.8059,32.8357,32.7761,32.8357,508400.0
2012-03-13 15:00:00,44.02,44.23,44.01,44.19,1363100.0,32.8357,32.9924,32.8283,32.9626,1363100.0
2012-03-13 15:10:00,44.19,44.29,44.19,44.27,1241600.0,32.9626,33.0371,32.9626,33.0222,1241600.0
2012-03-13 15:20:00,44.27,44.35,44.22,44.24,3146400.0,33.0222,33.0819,32.9849,32.9998,3146400.0
2012-03-13 15:30:00,44.24,44.31,44.23,44.3,1060200.0,32.9998,33.0521,32.9924,33.0446,1060200.0
2012-03-13 15:40:00,44.31,44.37,44.3,44.34,2861900.0,33.0521,33.0968,33.0446,33.0744,2861900.0
2012-03-13 15:50:00,44.34,44.53,44.34,44.5,10709100.0,33.0744,33.2162,33.0744,33.1938,10709100.0
2012-03-14 09:30:00,44.26,44.28,44.18,44.2,2252900.0,33.0148,33.0297,32.9551,32.97,2252900.0
2012-03-14 09:40:00,44.21,44.3,44.2,44.3,1843800.0,32.9775,33.0446,32.97,33.0446,1843800.0
2012-03-14 09:50:00,44.3,44.34,44.27,44.32,1011300.0,33.0446,33.0744,33.0222,33.0595,1011300.0
2012-03-14 10:00:00,44.32,44.36,44.28,44.36,1742100.0,33.0595,33.0894,33.0297,33.0894,1742100.0
2012-03-14 10:10:00,44.37,44.37,44.29,44.32,1208000.0,33.0968,33.0968,33.0371,33.0595,1208000.0
2012-03-14 10:20:00,44.33,44.33,44.26,44.27,944900.0,33.067,33.067,33.0148,33.0222,944900.0
2012-03-14 10:30:00,44.27,44.29,44.21,44.25,2473900.0,33.0222,33.0371,32.9775,33.0073,2473900.0
2012-03-14 10:40:00,44.25,44.34,44.25,44.29,1290800.0,33.0073,33.0744,33.0073,33.0371,1290800.0
2012-03-14 10:50:00,44.29,44.3,44.18,44.19,1005500.0,33.0371,33.0446,32.9551,32.9626,1005500.0
2012-03-14 11:00:00,44.19,44.2,44.11,44.15,697000.0,32.9626,32.97,32.9029,32.9327,697000.0
2012-03-14 11:10:00,44.15,44.16,43.99,43.99,3729600.0,32.9327,32.9402,32.8134,32.8134,3729600.0
2012-03-14 11:20:00,43.99,44.01,43.94,43.94,2346500.0,32.8134,32.8283,32.7761,32.7761,2346500.0
2012-03-14 11:30:00,43.94,43.98,43.86,43.98,1817300.0,32.7761,32.8059,32.7164,32.8059,1817300.0
2012-03-14 11:40:00,43.98,44.02,43.89,43.92,1651400.0,32.8059,32.8357,32.7388,32.7612,1651400.0
2012-03-14 11:50:00,43.91,43.96,43.9,43.96,1028800.0,32.7537,32.791,32.7462,32.791,1028800.0
2012-03-14 12:00:00,43.95,43.98,43.92,43.92,803400.0,32.7835,32.8059,32.7612,32.7612,803400.0
2012-03-14 12:10:00,43.92,43.96,43.88,43.93,1190900.0,32.7612,32.791,32.7313,32.7686,1190900.0
2012-03-14 12:20:00,43.93,43.94,43.89,43.9,1191600.0,32.7686,32.7761,32.7388,32.7462,1191600.0
2012-03-14 12:30:00,43.9,43.92,43.89,43.92,1008000.0,32.7462,32.7612,32.7388,32.7612,1008000.0
2012-03-14 12:40:00,43.92,43.95,43.91,43.95,963200.0,32.7612,32.7835,32.7537,32.7835,963200.0
2012-03-14 12:50:00,43.95,43.96,43.91,43.94,1292900.0,32.7835,32.791,32.7537,32.7761,1292900.0
2012-03-14 13:00:00,43.94,43.97,43.9,43.96,1232500.0,32.7761,32.7984,32.7462,32.791,1232500.0
2012-03-14 13:10:00,43.97,43.99,43.95,43.99,1524600.0,32.7984,32.8134,32.7835,32.8134,1524600.0
2012-03-14 13:20:00,43.99,44.08,43.98,44.05,1287000.0,32.8134,32.8805,32.8059,32.8581,1287000.0
2012-03-14 13:30:00,44.05,44.06,43.92,43.93,1144400.0,32.8581,32.8656,32.7612,32.7686,1144400.0
2012-03-14 13:40:00,43.93,43.94,43.82,43.85,1135900.0,32.7686,32.7761,32.6866,32.7089,1135900.0
2012-03-14 13:50:00,43.84,43.86,43.72,43.74,1248600.0,32.7015,32.7164,32.612,32.6269,1248600.0
2012-03-14 14:00:00,43.73,43.83,43.72,43.82,939600.0,32.6194,32.694,32.612,32.6866,939600.0
2012-03-14 14:10:00,43.83,43.83,43.72,43.73,647900.0,32.694,32.694,32.612,32.6194,647900.0
2012-03-14 14:20:00,43.73,43.78,43.71,43.77,896300.0,32.6194,32.6567,32.6045,32.6493,896300.0
2012-03-14 14:30:00,43.77,43.82,43.72,43.78,801700.0,32.6493,32.6866,32.612,32.6567,801700.0
2012-03-14 14:40:00,43.78,43.82,43.75,43.8,595900.0,32.6567,32.6866,32.6343,32.6716,595900.0
2012-03-14 14:50:00,43.81,43.84,43.8,43.8,559100.0,32.6791,32.7015,32.6716,32.6716,559100.0
2012-03-14 15:00:00,43.81,43.81,43.74,43.77,673200.0,32.6791,32.6791,32.6269,32.6493,673200.0
2012-03-14 15:10:00,43.77,43.79,43.68,43.69,765800.0,32.6493,32.6642,32.5821,32.5896,765800.0
2012-03-14 15:20:00,43.68,43.82,43.68,43.81,1029700.0,32.5821,32.6866,32.5821,32.6791,1029700.0
2012-03-14 15:30:00,43.81,43.87,43.77,43.84,1128300.0,32.6791,32.7239,32.6493,32.7015,1128300.0
2012-03-14 15:40:00,43.84,43.85,43.76,43.82,1553200.0,32.7015,32.7089,32.6418,32.6866,1553200.0
2012-03-14 15:50:00,43.81,43.82,43.75,43.79,5017200.0,32.6791,32.6866,32.6343,32.6642,5017200.0
2012-03-15 09:30:00,44.03,44.03,43.82,43.82,1009000.0,32.8432,32.8432,32.6866,32.6866,1009000.0
2012-03-15 09:40:00,43.82,43.83,43.76,43.81,1040700.0,32.6866,32.694,32.6418,32.6791,1040700.0
2012-03-15 09:50:00,43.8,43.88,43.8,43.85,2361400.0,32.6716,32.7313,32.6716,32.7089,2361400.0
2012-03-15 10:00:00,43.85,43.87,43.8,43.83,1377600.0,32.7089,32.7239,32.6716,32.694,1377600.0
2012-03-15 10:10:00,43.82,43.97,43.79,43.97,1225800.0,32.6866,32.7984,32.6642,32.7984,1225800.0
2012-03-15 10:20:00,43.97,43.98,43.91,43.94,755100.0,32.7984,32.8059,32.7537,32.7761,755100.0
2012-03-15 10:30:00,43.94,44.01,43.94,43.99,557300.0,32.7761,32.8283,32.7761,32.8134,557300.0
2012-03-15 10:40:00,43.99,44.03,43.96,44.0,867300.0,32.8134,32.8432,32.791,32.8208,867300.0
2012-03-15 10:50:00,44.0,44.02,43.93,43.93,780400.0,32.8208,32.8357,32.7686,32.7686,780400.0
2012-03-15 11:00:00,43.94,44.0,43.89,43.92,1058300.0,32.7761,32.8208,32.7388,32.7612,1058300.0
2012-03-15 11:10:00,43.91,43.93,43.88,43.91,683000.0,32.7537,32.7686,32.7313,32.7537,683000.0
2012-03-15 11:20:00,43.91,43.97,43.9,43.92,759600.0,32.7537,32.7984,32.7462,32.7612,759600.0
2012-03-15 11:30:00,43.91,43.97,43.89,43.92,1092900.0,32.7537,32.7984,32.7388,32.7612,1092900.0
2012-03-15 11:40:00,43.92,43.98,43.92,43.96,567300.0,32.7612,32.8059,32.7612,32.791,567300.0
2012-03-15 11:50:00,43.96,43.98,43.94,43.96,359800.0,32.791,32.8059,32.7761,32.791,359800.0
2012-03-15 12:00:00,43.96,44.04,43.95,44.03,784200.0,32.791,32.8507,32.7835,32.8432,784200.0
2012-03-15 12:10:00,44.03,44.09,44.02,44.08,1205400.0,32.8432,32.888,32.8357,32.8805,1205400.0
2012-03-15 12:20:00,44.08,44.13,44.08,44.09,672200.0,32.8805,32.9178,32.8805,32.888,672200.0
2012-03-15 12:30:00,44.09,44.11,44.05,44.1,1264600.0,32.888,32.9029,32.8581,32.8954,1264600.0
2012-03-15 12:40:00,44.11,44.18,44.1,44.15,3435700.0,32.9029,32.9551,32.8954,32.9327,3435700.0
2012-03-15 12:50:00,44.15,44.17,44.12,44.14,539500.0,32.9327,32.9476,32.9103,32.9253,539500.0
2012-03-15 13:00:00,44.13,44.18,44.12,44.17,438200.0,32.9178,32.9551,32.9103,32.9476,438200.0
2012-03-15 13:10:00,44.17,44.17,44.11,44.12,506200.0,32.9476,32.9476,32.9029,32.9103,506200.0
2012-03-15 13:20:00,44.12,44.15,44.07,44.08,260600.0,32.9103,32.9327,32.873,32.8805,260600.0
2012-03-15 13:30:00,44.09,44.11,44.07,44.09,167400.0,32.888,32.9029,32.873,32.888,167400.0
2012-03-15 13:40:00,44.1,44.11,44.07,44.1,302200.0,32.8954,32.9029,32.873,32.8954,302200.0
2012-03-15 13:50:00,44.11,44.11,44.05,44.07,278200.0,32.9029,32.9029,32.8581,32.873,278200.0
2012-03-15 14:00:00,44.07,44.11,44.04,44.1,252800.0,32.873,32.9029,32.8507,32.8954,252800.0
2012-03-15 14:10:00,44.1,44.13,44.06,44.11,249900.0,32.8954,32.9178,32.8656,32.9029,249900.0
2012-03-15 14:20:00,44.11,44.15,44.1,44.12,340200.0,32.9029,32.9327,32.8954,32.9103,340200.0
2012-03-15 14:30:00,44.12,44.13,44.06,44.08,370200.0,32.9103,32.9178,32.8656,32.8805,370200.0
2012-03-15 14:40:00,44.09,44.12,44.08,44.12,182100.0,32.888,32.9103,32.8805,32.9103,182100.0
2012-03-15 14:50:00,44.11,44.15,44.11,44.14,248700.0,32.9029,32.9327,32.9029,32.9253,248700.0
2012-03-15 15:00:00,44.13,44.14,44.11,44.11,292100.0,32.9178,32.9253,32.9029,32.9029,292100.0
2012-03-15 15:10:00,44.11,44.12,44.05,44.09,324600.0,32.9029,32.9103,32.8581,32.888,324600.0
2012-03-15 15:20:00,44.08,44.13,44.07,44.12,301200.0,32.8805,32.9178,32.873,32.9103,301200.0
2012-03-15 15:30:00,44.12,44.16,44.11,44.13,501000.0,32.9103,32.9402,32.9029,32.9178,501000.0
2012-03-15 15:40:00,44.14,44.15,44.07,44.07,675100.0,32.9253,32.9327,32.873,32.873,675100.0
2012-03-15 15:50:00,44.08,44.16,44.08,44.14,3968200.0,32.8805,32.9402,32.8805,32.9253,3968200.0
2012-03-16 09:30:00,44.08,44.09,43.98,44.01,1334700.0,32.8805,32.888,32.8059,32.8283,1334700.0
2012-03-16 09:40:00,44.01,44.04,43.97,43.98,994300.0,32.8283,32.8507,32.7984,32.8059,994300.0
2012-03-16 09:50:00,43.98,44.02,43.96,44.02,1611300.0,32.8059,32.8357,32.791,32.8357,1611300.0
2012-03-16 10:00:00,44.02,44.07,44.01,44.04,1026500.0,32.8357,32.873,32.8283,32.8507,1026500.0
2012-03-16 10:10:00,44.03,44.06,43.93,43.93,811200.0,32.8432,32.8656,32.7686,32.7686,811200.0
2012-03-16 10:20:00,43.94,43.99,43.94,43.97,752300.0,32.7761,32.8134,32.7761,32.7984,752300.0
2012-03-16 10:30:00,43.98,44.08,43.95,44.08,965100.0,32.8059,32.8805,32.7835,32.8805,965100.0
2012-03-16 10:40:00,44.08,44.1,44.06,44.07,919600.0,32.8805,32.8954,32.8656,32.873,919600.0
2012-03-16 10:50:00,44.07,44.14,44.06,44.13,2487400.0,32.873,32.9253,32.8656,32.9178,2487400.0
2012-03-16 11:00:00,44.14,44.16,44.13,44.15,915500.0,32.9253,32.9402,32.9178,32.9327,915500.0
2012-03-16 11:10:00,44.16,44.2,44.14,44.15,705500.0,32.9402,32.97,32.9253,32.9327,705500.0
2012-03-16 11:20:00,44.15,44.16,44.12,44.16,607300.0,32.9327,32.9402,32.9103,32.9402,607300.0
2012-03-16 11:30:00,44.15,44.17,44.13,44.14,1014500.0,32.9327,32.9476,32.9178,32.9253,1014500.0
2012-03-16 11:40:00,44.14,44.17,44.12,44.16,754800.0,32.9253,32.9476,32.9103,32.9402,754800.0
2012-03-16 11:50:00,44.17,44.2,44.14,44.19,1043200.0,32.9476,32.97,32.9253,32.9626,1043200.0
2012-03-16 12:00:00,44.19,44.19,44.15,44.16,324200.0,32.9626,32.9626,32.9327,32.9402,324200.0
2012-03-16 12:10:00,44.16,44.2,44.15,44.19,631100.0,32.9402,32.97,32.9327,32.9626,631100.0
2012-03-16 12:20:00,44.19,44.21,44.18,44.21,497600.0,32.9626,32.9775,32.9551,32.9775,497600.0
2012-03-16 12:30:00,44.2,44.22,44.19,44.22,302200.0,32.97,32.9849,32.9626,32.9849,302200.0
2012-03-16 12:40:00,44.22,44.25,44.2,44.23,519700.0,32.9849,33.0073,32.97,32.9924,519700.0
2012-03-16 12:50:00,44.23,44.23,44.19,44.21,467200.0,32.9924,32.9924,32.9626,32.9775,467200.0
2012-03-16 13:00:00,44.21,44.23,44.19,44.23,254500.0,32.9775,32.9924,32.9626,32.9924,254500.0
2012-03-16 13:10:00,44.23,44.23,44.17,44.18,471900.0,32.9924,32.9924,32.9476,32.9551,471900.0
2012-03-16 13:20:00,44.18,44.19,44.17,44.18,145300.0,32.9551,32.9626,32.9476,32.9551,145300.0
2012-03-16 13:30:00,44.18,44.21,44.18,44.19,651900.0,32.9551,32.9775,32.9551,32.9626,651900.0
2012-03-16 13:40:00,44.18,44.19,44.13,44.15,356300.0,32.9551,32.9626,32.9178,32.9327,356300.0
2012-03-16 13:50:00,44.15,44.19,44.14,44.18,256700.0,32.9327,32.9626,32.9253,32.9551,256700.0
2012-03-16 14:00:00,44.17,44.18,44.15,44.18,315200.0,32.9476,32.9551,32.9327,32.9551,315200.0
2012-03-16 14:10:00,44.18,44.19,44.16,44.19,178800.0,32.9551,32.9626,32.9402,32.9626,178800.0
2012-03-16 14:20:00,44.19,44.2,44.15,44.16,405400.0,32.9626,32.97,32.9327,32.9402,405400.0
2012-03-16 14:30:00,44.16,44.18,44.16,44.17,305300.0,32.9402,32.9551,32.9402,32.9476,305300.0
2012-03-16 14:40:00,44.17,44.19,44.16,44.18,344700.0,32.9476,32.9626,32.9402,32.9551,344700.0
2012-03-16 14:50:00,44.18,44.19,44.15,44.16,215200.0,32.9551,32.9626,32.9327,32.9402,215200.0
2012-03-16 15:00:00,44.15,44.16,44.11,44.12,671500.0,32.9327,32.9402,32.9029,32.9103,671500.0
2012-03-16 15:10:00,44.13,44.13,44.07,44.09,791300.0,32.9178,32.9178,32.873,32.888,791300.0
2012-03-16 15:20:00,44.08,44.12,44.07,44.08,899500.0,32.8805,32.9103,32.873,32.8805,899500.0
2012-03-16 15:30:00,44.08,44.09,44.03,44.08,1529500.0,32.8805,32.888,32.8432,32.8805,1529500.0
2012-03-16 15:40:00,44.08,44.11,44.07,44.09,923700.0,32.8805,32.9029,32.873,32.888,923700.0
2012-03-16 15:50:00,44.08,44.09,44.04,44.09,3515900.0,32.8805,32.888,32.8507,32.888,3515900.0
2012-03-19 09:30:00,43.71,43.74,43.65,43.7,1379600.0,32.6045,32.6269,32.5598,32.597,1379600.0
2012-03-19 09:40:00,43.7,43.85,43.69,43.85,906000.0,32.597,32.7089,32.5896,32.7089,906000.0
2012-03-19 09:50:00,43.85,43.86,43.79,43.84,1074600.0,32.7089,32.7164,32.6642,32.7015,1074600.0
2012-03-19 10:00:00,43.84,43.88,43.77,43.77,1712100.0,32.7015,32.7313,32.6493,32.6493,1712100.0
2012-03-19 10:10:00,43.78,43.83,43.78,43.83,706900.0,32.6567,32.694,32.6567,32.694,706900.0
2012-03-19 10:20:00,43.83,43.86,43.79,43.82,636200.0,32.694,32.7164,32.6642,32.6866,636200.0
2012-03-19 10:30:00,43.83,43.86,43.82,43.86,499400.0,32.694,32.7164,32.6866,32.7164,499400.0
2012-03-19 10:40:00,43.86,43.97,43.85,43.95,1503400.0,32.7164,32.7984,32.7089,32.7835,1503400.0
2012-03-19 10:50:00,43.96,43.99,43.94,43.96,1027000.0,32.791,32.8134,32.7761,32.791,1027000.0
2012-03-19 11:00:00,43.97,43.97,43.85,43.86,1921500.0,32.7984,32.7984,32.7089,32.7164,1921500.0
2012-03-19 11:10:00,43.86,43.87,43.81,43.85,756100.0,32.7164,32.7239,32.6791,32.7089,756100.0
2012-03-19 11:20:00,43.85,43.88,43.84,43.86,881200.0,32.7089,32.7313,32.7015,32.7164,881200.0
2012-03-19 11:30:00,43.86,43.9,43.82,43.9,718000.0,32.7164,32.7462,32.6866,32.7462,718000.0
2012-03-19 11:40:00,43.9,44.01,43.89,44.0,1594400.0,32.7462,32.8283,32.7388,32.8208,1594400.0
2012-03-19 11:50:00,43.99,44.01,43.97,43.99,659200.0,32.8134,32.8283,32.7984,32.8134,659200.0
2012-03-19 12:00:00,43.99,44.01,43.98,44.01,459700.0,32.8134,32.8283,32.8059,32.8283,459700.0
2012-03-19 12:10:00,44.01,44.02,43.99,44.0,411900.0,32.8283,32.8357,32.8134,32.8208,411900.0
2012-03-19 12:20:00,44.0,44.01,43.97,43.99,224800.0,32.8208,32.8283,32.7984,32.8134,224800.0
2012-03-19 12:30:00,43.99,44.04,43.98,44.02,899100.0,32.8134,32.8507,32.8059,32.8357,899100.0
2012-03-19 12:40:00,44.02,44.06,44.0,44.03,386100.0,32.8357,32.8656,32.8208,32.8432,386100.0
2012-03-19 12:50:00,44.02,44.03,43.99,44.01,140000.0,32.8357,32.8432,32.8134,32.8283,140000.0
2012-03-19 13:00:00,44.01,44.04,44.0,44.02,222700.0,32.8283,32.8507,32.8208,32.8357,222700.0
2012-03-19 13:10:00,44.02,44.05,44.01,44.04,385800.0,32.8357,32.8581,32.8283,32.8507,385800.0
2012-03-19 13:20:00,44.04,44.09,44.02,44.09,342100.0,32.8507,32.888,32.8357,32.888,342100.0
2012-03-19 13:30:00,44.09,44.1,44.06,44.06,318600.0,32.888,32.8954,32.8656,32.8656,318600.0
2012-03-19 13:40:00,44.07,44.08,44.03,44.04,179400.0,32.873,32.8805,32.8432,32.8507,179400.0
2012-03-19 13:50:00,44.04,44.08,44.04,44.05,297300.0,32.8507,32.8805,32.8507,32.8581,297300.0
2012-03-19 14:00:00,44.05,44.06,44.01,44.02,226400.0,32.8581,32.8656,32.8283,32.8357,226400.0
2012-03-19 14:10:00,44.02,44.03,44.01,44.02,171100.0,32.8357,32.8432,32.8283,32.8357,171100.0
2012-03-19 14:20:00,44.03,44.03,44.0,44.01,325800.0,32.8432,32.8432,32.8208,32.8283,325800.0
2012-03-19 14:30:00,44.02,44.02,43.98,43.99,365500.0,32.8357,32.8357,32.8059,32.8134,365500.0
2012-03-19 14:40:00,43.99,44.01,43.98,44.0,241400.0,32.8134,32.8283,32.8059,32.8208,241400.0
2012-03-19 14:50:00,44.0,44.01,43.94,43.95,435100.0,32.8208,32.8283,32.7761,32.7835,435100.0
2012-03-19 15:00:00,43.96,43.99,43.93,43.93,401300.0,32.791,32.8134,32.7686,32.7686,401300.0
2012-03-19 15:10:00,43.93,43.99,43.91,43.97,555400.0,32.7686,32.8134,32.7537,32.7984,555400.0
2012-03-19 15:20:00,43.97,43.99,43.93,43.96,424900.0,32.7984,32.8134,32.7686,32.791,424900.0
2012-03-19 15:30:00,43.96,43.99,43.95,43.98,506500.0,32.791,32.8134,32.7835,32.8059,506500.0
2012-03-19 15:40:00,43.98,43.98,43.92,43.94,673800.0,32.8059,32.8059,32.7612,32.7761,673800.0
2012-03-19 15:50:00,43.94,43.95,43.9,43.91,1701300.0,32.7761,32.7835,32.7462,32.7537,1701300.0
2012-03-20 09:30:00,43.17,43.2,43.05,43.05,5045500.0,32.2017,32.2241,32.1122,32.1122,5045500.0
2012-03-20 09:40:00,43.06,43.09,42.9,42.97,4362200.0,32.1197,32.142,32.0003,32.0525,4362200.0
2012-03-20 09:50:00,42.97,43.04,42.96,43.04,2126500.0,32.0525,32.1047,32.0451,32.1047,2126500.0
2012-03-20 10:00:00,43.04,43.1,42.99,43.1,1667000.0,32.1047,32.1495,32.0674,32.1495,1667000.0
2012-03-20 10:10:00,43.1,43.12,43.06,43.07,811200.0,32.1495,32.1644,32.1197,32.1271,811200.0
2012-03-20 10:20:00,43.07,43.08,43.01,43.04,1661200.0,32.1271,32.1346,32.0824,32.1047,1661200.0
2012-03-20 10:30:00,43.03,43.1,43.0,43.07,2158600.0,32.0973,32.1495,32.0749,32.1271,2158600.0
2012-03-20 10:40:00,43.08,43.1,43.04,43.1,630600.0,32.1346,32.1495,32.1047,32.1495,630600.0
2012-03-20 10:50:00,43.1,43.15,43.09,43.11,491700.0,32.1495,32.1868,32.142,32.1569,491700.0
2012-03-20 11:00:00,43.1,43.17,43.1,43.14,546700.0,32.1495,32.2017,32.1495,32.1793,546700.0
2012-03-20 11:10:00,43.14,43.15,43.08,43.08,799000.0,32.1793,32.1868,32.1346,32.1346,799000.0
2012-03-20 11:20:00,43.09,43.11,43.07,43.08,1446200.0,32.142,32.1569,32.1271,32.1346,1446200.0
2012-03-20 11:30:00,43.08,43.08,43.0,43.03,807900.0,32.1346,32.1346,32.0749,32.0973,807900.0
2012-03-20 11:40:00,43.03,43.04,43.0,43.01,502400.0,32.0973,32.1047,32.0749,32.0824,502400.0
2012-03-20 11:50:00,43.0,43.02,42.97,43.02,508800.0,32.0749,32.0898,32.0525,32.0898,508800.0
2012-03-20 12:00:00,43.01,43.03,43.0,43.01,711600.0,32.0824,32.0973,32.0749,32.0824,711600.0
2012-03-20 12:10:00,43.02,43.03,43.01,43.02,316000.0,32.0898,32.0973,32.0824,32.0898,316000.0
2012-03-20 12:20:00,43.02,43.03,42.99,43.0,320400.0,32.0898,32.0973,32.0674,32.0749,320400.0
2012-03-20 12:30:00,43.01,43.09,43.0,43.08,1066500.0,32.0824,32.142,32.0749,32.1346,1066500.0
2012-03-20 12:40:00,43.09,43.1,43.04,43.05,299700.0,32.142,32.1495,32.1047,32.1122,299700.0
2012-03-20 12:50:00,43.05,43.12,43.04,43.11,443200.0,32.1122,32.1644,32.1047,32.1569,443200.0
2012-03-20 13:00:00,43.1,43.18,43.1,43.18,805100.0,32.1495,32.2092,32.1495,32.2092,805100.0
2012-03-20 13:10:00,43.18,43.2,43.15,43.18,605500.0,32.2092,32.2241,32.1868,32.2092,605500.0
2012-03-20 13:20:00,43.18,43.18,43.14,43.14,798100.0,32.2092,32.2092,32.1793,32.1793,798100.0
2012-03-20 13:30:00,43.15,43.16,43.09,43.11,493400.0,32.1868,32.1942,32.142,32.1569,493400.0
2012-03-20 13:40:00,43.11,43.19,43.1,43.19,182100.0,32.1569,32.2166,32.1495,32.2166,182100.0
2012-03-20 13:50:00,43.18,43.18,43.14,43.18,1612700.0,32.2092,32.2092,32.1793,32.2092,1612700.0
2012-03-20 14:00:00,43.18,43.19,43.16,43.17,422300.0,32.2092,32.2166,32.1942,32.2017,422300.0
2012-03-20 14:10:00,43.17,43.24,43.16,43.22,567500.0,32.2017,32.2539,32.1942,32.239,567500.0
2012-03-20 14:20:00,43.22,43.23,43.19,43.2,163000.0,32.239,32.2465,32.2166,32.2241,163000.0
2012-03-20 14:30:00,43.2,43.2,43.13,43.14,599400.0,32.2241,32.2241,32.1719,32.1793,599400.0
2012-03-20 14:40:00,43.14,43.17,43.14,43.16,373600.0,32.1793,32.2017,32.1793,32.1942,373600.0
2012-03-20 14:50:00,43.16,43.17,43.14,43.14,621000.0,32.1942,32.2017,32.1793,32.1793,621000.0
2012-03-20 15:00:00,43.14,43.22,43.14,43.21,537600.0,32.1793,32.239,32.1793,32.2315,537600.0
2012-03-20 15:10:00,43.2,43.22,43.18,43.21,948500.0,32.2241,32.239,32.2092,32.2315,948500.0
2012-03-20 15:20:00,43.21,43.24,43.19,43.22,1243000.0,32.2315,32.2539,32.2166,32.239,1243000.0
2012-03-20 15:30:00,43.22,43.22,43.18,43.19,1061800.0,32.239,32.239,32.2092,32.2166,1061800.0
2012-03-20 15:40:00,43.18,43.2,43.14,43.17,1408300.0,32.2092,32.2241,32.1793,32.2017,1408300.0
2012-03-20 15:50:00,43.16,43.22,43.16,43.16,4348000.0,32.1942,32.239,32.1942,32.1942,4348000.0
2012-03-21 09:30:00,43.18,43.25,43.12,43.25,1942800.0,32.2092,32.2614,32.1644,32.2614,1942800.0
2012-03-21 09:40:00,43.25,43.27,43.19,43.23,1516500.0,32.2614,32.2763,32.2166,32.2465,1516500.0
2012-03-21 09:50:00,43.22,43.24,43.09,43.12,1412500.0,32.239,32.2539,32.142,32.1644,1412500.0
2012-03-21 10:00:00,43.12,43.13,42.96,42.96,4493200.0,32.1644,32.1719,32.0451,32.0451,4493200.0
2012-03-21 10:10:00,42.96,43.1,42.94,43.05,1349300.0,32.0451,32.1495,32.0301,32.1122,1349300.0
2012-03-21 10:20:00,43.04,43.11,43.04,43.11,943900.0,32.1047,32.1569,32.1047,32.1569,943900.0
2012-03-21 10:30:00,43.11,43.17,43.09,43.17,989400.0,32.1569,32.2017,32.142,32.2017,989400.0
2012-03-21 10:40:00,43.17,43.17,43.05,43.09,757600.0,32.2017,32.2017,32.1122,32.142,757600.0
2012-03-21 10:50:00,43.09,43.11,43.01,43.03,1020200.0,32.142,32.1569,32.0824,32.0973,1020200.0
2012-03-21 11:00:00,43.03,43.09,42.99,43.06,1370700.0,32.0973,32.142,32.0674,32.1197,1370700.0
2012-03-21 11:10:00,43.06,43.11,43.05,43.1,1163500.0,32.1197,32.1569,32.1122,32.1495,1163500.0
2012-03-21 11:20:00,43.1,43.14,43.08,43.13,757000.0,32.1495,32.1793,32.1346,32.1719,757000.0
2012-03-21 11:30:00,43.12,43.21,43.12,43.19,519600.0,32.1644,32.2315,32.1644,32.2166,519600.0
2012-03-21 11:40:00,43.18,43.21,43.15,43.17,530600.0,32.2092,32.2315,32.1868,32.2017,530600.0
2012-03-21 11:50:00,43.16,43.19,43.14,43.16,412500.0,32.1942,32.2166,32.1793,32.1942,412500.0
2012-03-21 12:00:00,43.16,43.22,43.15,43.22,472300.0,32.1942,32.239,32.1868,32.239,472300.0
2012-03-21 12:10:00,43.22,43.31,43.2,43.31,1312300.0,32.239,32.3061,32.2241,32.3061,1312300.0
2012-03-21 12:20:00,43.31,43.34,43.3,43.32,810200.0,32.3061,32.3285,32.2987,32.3136,810200.0
2012-03-21 12:30:00,43.32,43.33,43.29,43.31,417500.0,32.3136,32.3211,32.2912,32.3061,417500.0
2012-03-21 12:40:00,43.3,43.34,43.3,43.3,295700.0,32.2987,32.3285,32.2987,32.2987,295700.0
2012-03-21 12:50:00,43.3,43.33,43.3,43.3,183800.0,32.2987,32.3211,32.2987,32.2987,183800.0
2012-03-21 13:00:00,43.3,43.32,43.26,43.27,246900.0,32.2987,32.3136,32.2688,32.2763,246900.0
2012-03-21 13:10:00,43.27,43.29,43.23,43.27,372800.0,32.2763,32.2912,32.2465,32.2763,372800.0
2012-03-21 13:20:00,43.26,43.29,43.25,43.29,305200.0,32.2688,32.2912,32.2614,32.2912,305200.0
2012-03-21 13:30:00,43.28,43.29,43.21,43.23,479300.0,32.2838,32.2912,32.2315,32.2465,479300.0
2012-03-21 13:40:00,43.22,43.24,43.2,43.24,376400.0,32.239,32.2539,32.2241,32.2539,376400.0
2012-03-21 13:50:00,43.23,43.27,43.22,43.24,1822300.0,32.2465,32.2763,32.239,32.2539,1822300.0
2012-03-21 14:00:00,43.23,43.29,43.23,43.23,422800.0,32.2465,32.2912,32.2465,32.2465,422800.0
2012-03-21 14:10:00,43.24,43.27,43.22,43.26,651900.0,32.2539,32.2763,32.239,32.2688,651900.0
2012-03-21 14:20:00,43.26,43.28,43.23,43.27,369200.0,32.2688,32.2838,32.2465,32.2763,369200.0
2012-03-21 14:30:00,43.26,43.3,43.24,43.27,506900.0,32.2688,32.2987,32.2539,32.2763,506900.0
2012-03-21 14:40:00,43.26,43.27,43.23,43.24,2184100.0,32.2688,32.2763,32.2465,32.2539,2184100.0
2012-03-21 14:50:00,43.23,43.24,43.21,43.23,588300.0,32.2465,32.2539,32.2315,32.2465,588300.0
2012-03-21 15:00:00,43.23,43.29,43.22,43.27,915300.0,32.2465,32.2912,32.239,32.2763,915300.0
2012-03-21 15:10:00,43.27,43.29,43.25,43.27,375000.0,32.2763,32.2912,32.2614,32.2763,375000.0
2012-03-21 15:20:00,43.27,43.3,43.27,43.29,442200.0,32.2763,32.2987,32.2763,32.2912,442200.0
2012-03-21 15:30:00,43.3,43.32,43.29,43.31,652500.0,32.2987,32.3136,32.2912,32.3061,652500.0
2012-03-21 15:40:00,43.3,43.31,43.27,43.3,889900.0,32.2987,32.3061,32.2763,32.2987,889900.0
2012-03-21 15:50:00,43.3,43.31,43.21,43.23,7517200.0,32.2987,32.3061,32.2315,32.2465,7517200.0
2012-03-22 09:30:00,42.8,42.83,42.7,42.79,6768000.0,31.9257,31.9481,31.8511,31.9183,6768000.0
2012-03-22 09:40:00,42.8,42.84,42.71,42.77,6112200.0,31.9257,31.9555,31.8586,31.9033,6112200.0
2012-03-22 09:50:00,42.77,42.78,42.72,42.74,2045400.0,31.9033,31.9108,31.866,31.881,2045400.0
2012-03-22 10:00:00,42.74,42.75,42.67,42.72,2811400.0,31.881,31.8884,31.8287,31.866,2811400.0
2012-03-22 10:10:00,42.72,42.73,42.58,42.63,3680500.0,31.866,31.8735,31.7616,31.7989,3680500.0
2012-03-22 10:20:00,42.62,42.66,42.6,42.62,919500.0,31.7914,31.8213,31.7765,31.7914,919500.0
2012-03-22 10:30:00,42.63,42.63,42.54,42.56,2429100.0,31.7989,31.7989,31.7318,31.7467,2429100.0
2012-03-22 10:40:00,42.57,42.63,42.53,42.54,1319700.0,31.7541,31.7989,31.7243,31.7318,1319700.0
2012-03-22 10:50:00,42.54,42.55,42.47,42.5,2028800.0,31.7318,31.7392,31.6796,31.7019,2028800.0
2012-03-22 11:00:00,42.5,42.52,42.43,42.49,2373100.0,31.7019,31.7169,31.6497,31.6945,2373100.0
2012-03-22 11:10:00,42.49,42.55,42.49,42.54,974700.0,31.6945,31.7392,31.6945,31.7318,974700.0
2012-03-22 11:20:00,42.54,42.6,42.53,42.58,352800.0,31.7318,31.7765,31.7243,31.7616,352800.0
2012-03-22 11:30:00,42.59,42.67,42.58,42.62,991500.0,31.7691,31.8287,31.7616,31.7914,991500.0
2012-03-22 11:40:00,42.62,42.63,42.58,42.59,627000.0,31.7914,31.7989,31.7616,31.7691,627000.0
2012-03-22 11:50:00,42.59,42.61,42.58,42.6,613000.0,31.7691,31.784,31.7616,31.7765,613000.0
2012-03-22 12:00:00,42.59,42.65,42.59,42.63,410800.0,31.7691,31.8138,31.7691,31.7989,410800.0
2012-03-22 12:10:00,42.64,42.65,42.6,42.62,276000.0,31.8064,31.8138,31.7765,31.7914,276000.0
2012-03-22 12:20:00,42.62,42.65,42.58,42.6,2498800.0,31.7914,31.8138,31.7616,31.7765,2498800.0
2012-03-22 12:30:00,42.6,42.6,42.55,42.57,1036800.0,31.7765,31.7765,31.7392,31.7541,1036800.0
2012-03-22 12:40:00,42.57,42.58,42.54,42.58,281300.0,31.7541,31.7616,31.7318,31.7616,281300.0
2012-03-22 12:50:00,42.58,42.65,42.57,42.65,353700.0,31.7616,31.8138,31.7541,31.8138,353700.0
2012-03-22 13:00:00,42.64,42.65,42.58,42.58,598600.0,31.8064,31.8138,31.7616,31.7616,598600.0
2012-03-22 13:10:00,42.58,42.59,42.57,42.57,249200.0,31.7616,31.7691,31.7541,31.7541,249200.0
2012-03-22 13:20:00,42.57,42.6,42.55,42.58,836900.0,31.7541,31.7765,31.7392,31.7616,836900.0
2012-03-22 13:30:00,42.58,42.61,42.57,42.61,307600.0,31.7616,31.784,31.7541,31.784,307600.0
2012-03-22 13:40:00,42.61,42.61,42.55,42.56,744200.0,31.784,31.784,31.7392,31.7467,744200.0
2012-03-22 13:50:00,42.56,42.57,42.52,42.55,521900.0,31.7467,31.7541,31.7169,31.7392,521900.0
2012-03-22 14:00:00,42.55,42.56,42.5,42.52,970300.0,31.7392,31.7467,31.7019,31.7169,970300.0
2012-03-22 14:10:00,42.52,42.53,42.49,42.49,813700.0,31.7169,31.7243,31.6945,31.6945,813700.0
2012-03-22 14:20:00,42.5,42.53,42.47,42.52,936700.0,31.7019,31.7243,31.6796,31.7169,936700.0
2012-03-22 14:30:00,42.52,42.53,42.48,42.51,596800.0,31.7169,31.7243,31.687,31.7094,596800.0
2012-03-22 14:40:00,42.5,42.52,42.48,42.5,751500.0,31.7019,31.7169,31.687,31.7019,751500.0
2012-03-22 14:50:00,42.5,42.51,42.49,42.5,796300.0,31.7019,31.7094,31.6945,31.7019,796300.0
2012-03-22 15:00:00,42.49,42.5,42.45,42.46,1068400.0,31.6945,31.7019,31.6646,31.6721,1068400.0
2012-03-22 15:10:00,42.47,42.48,42.38,42.39,3398900.0,31.6796,31.687,31.6124,31.6199,3398900.0
2012-03-22 15:20:00,42.39,42.46,42.38,42.46,2256800.0,31.6199,31.6721,31.6124,31.6721,2256800.0
2012-03-22 15:30:00,42.46,42.55,42.42,42.54,2050400.0,31.6721,31.7392,31.6423,31.7318,2050400.0
2012-03-22 15:40:00,42.55,42.6,42.53,42.58,2463100.0,31.7392,31.7765,31.7243,31.7616,2463100.0
2012-03-22 15:50:00,42.57,42.6,42.53,42.57,5286900.0,31.7541,31.7765,31.7243,31.7541,5286900.0
2012-03-23 09:30:00,42.63,42.67,42.55,42.58,1450800.0,31.7989,31.8287,31.7392,31.7616,1450800.0
2012-03-23 09:40:00,42.58,42.63,42.51,42.61,1072800.0,31.7616,31.7989,31.7094,31.784,1072800.0
2012-03-23 09:50:00,42.61,42.72,42.59,42.63,1345200.0,31.784,31.866,31.7691,31.7989,1345200.0
2012-03-23 10:00:00,42.64,42.64,42.45,42.45,1340500.0,31.8064,31.8064,31.6646,31.6646,1340500.0
2012-03-23 10:10:00,42.46,42.58,42.42,42.56,1044100.0,31.6721,31.7616,31.6423,31.7467,1044100.0
2012-03-23 10:20:00,42.56,42.6,42.53,42.54,607300.0,31.7467,31.7765,31.7243,31.7318,607300.0
2012-03-23 10:30:00,42.55,42.67,42.54,42.66,606300.0,31.7392,31.8287,31.7318,31.8213,606300.0
2012-03-23 10:40:00,42.65,42.68,42.6,42.65,1257100.0,31.8138,31.8362,31.7765,31.8138,1257100.0
2012-03-23 10:50:00,42.66,42.72,42.65,42.7,448800.0,31.8213,31.866,31.8138,31.8511,448800.0
2012-03-23 11:00:00,42.7,42.73,42.68,42.7,257400.0,31.8511,31.8735,31.8362,31.8511,257400.0
2012-03-23 11:10:00,42.7,42.78,42.68,42.76,646700.0,31.8511,31.9108,31.8362,31.8959,646700.0
2012-03-23 11:20:00,42.76,42.82,42.74,42.81,436000.0,31.8959,31.9406,31.881,31.9332,436000.0
2012-03-23 11:30:00,42.82,42.85,42.81,42.81,604700.0,31.9406,31.963,31.9332,31.9332,604700.0
2012-03-23 11:40:00,42.81,42.84,42.79,42.82,733000.0,31.9332,31.9555,31.9183,31.9406,733000.0
2012-03-23 11:50:00,42.82,42.84,42.79,42.82,276100.0,31.9406,31.9555,31.9183,31.9406,276100.0
2012-03-23 12:00:00,42.82,42.84,42.79,42.82,208800.0,31.9406,31.9555,31.9183,31.9406,208800.0
2012-03-23 12:10:00,42.82,42.83,42.79,42.8,222700.0,31.9406,31.9481,31.9183,31.9257,222700.0
2012-03-23 12:20:00,42.8,42.81,42.77,42.79,334900.0,31.9257,31.9332,31.9033,31.9183,334900.0
2012-03-23 12:30:00,42.79,42.8,42.76,42.77,704500.0,31.9183,31.9257,31.8959,31.9033,704500.0
2012-03-23 12:40:00,42.77,42.81,42.76,42.81,412400.0,31.9033,31.9332,31.8959,31.9332,412400.0
2012-03-23 12:50:00,42.8,42.88,42.79,42.85,459600.0,31.9257,31.9854,31.9183,31.963,459600.0
2012-03-23 13:00:00,42.85,42.88,42.85,42.86,415400.0,31.963,31.9854,31.963,31.9705,415400.0
2012-03-23 13:10:00,42.86,42.87,42.83,42.84,304600.0,31.9705,31.9779,31.9481,31.9555,304600.0
2012-03-23 13:20:00,42.84,42.87,42.84,42.87,453700.0,31.9555,31.9779,31.9555,31.9779,453700.0
2012-03-23 13:30:00,42.87,42.89,42.85,42.85,751300.0,31.9779,31.9928,31.963,31.963,751300.0
2012-03-23 13:40:00,42.86,42.88,42.85,42.88,704600.0,31.9705,31.9854,31.963,31.9854,704600.0
2012-03-23 13:50:00,42.88,42.9,42.86,42.86,1026900.0,31.9854,32.0003,31.9705,31.9705,1026900.0
2012-03-23 14:00:00,42.86,42.88,42.85,42.86,732200.0,31.9705,31.9854,31.963,31.9705,732200.0
2012-03-23 14:10:00,42.86,42.92,42.85,42.91,945600.0,31.9705,32.0152,31.963,32.0078,945600.0
2012-03-23 14:20:00,42.91,42.92,42.89,42.91,348400.0,32.0078,32.0152,31.9928,32.0078,348400.0
2012-03-23 14:30:00,42.91,42.91,42.88,42.89,209300.0,32.0078,32.0078,31.9854,31.9928,209300.0
2012-03-23 14:40:00,42.89,42.93,42.88,42.93,575800.0,31.9928,32.0227,31.9854,32.0227,575800.0
2012-03-23 14:50:00,42.93,42.95,42.9,42.9,650100.0,32.0227,32.0376,32.0003,32.0003,650100.0
2012-03-23 15:00:00,42.9,42.92,42.89,42.91,311000.0,32.0003,32.0152,31.9928,32.0078,311000.0
2012-03-23 15:10:00,42.91,42.92,42.86,42.9,694800.0,32.0078,32.0152,31.9705,32.0003,694800.0
2012-03-23 15:20:00,42.9,42.92,42.89,42.89,282100.0,32.0003,32.0152,31.9928,31.9928,282100.0
2012-03-23 15:30:00,42.89,42.92,42.86,42.88,824900.0,31.9928,32.0152,31.9705,31.9854,824900.0
2012-03-23 15:40:00,42.89,42.91,42.85,42.87,1017500.0,31.9928,32.0078,31.963,31.9779,1017500.0
2012-03-23 15:50:00,42.87,42.95,42.87,42.88,2516100.0,31.9779,32.0376,31.9779,31.9854,2516100.0
2012-03-26 09:30:00,43.18,43.24,43.1,43.23,2353300.0,32.2092,32.2539,32.1495,32.2465,2353300.0
2012-03-26 09:40:00,43.23,43.27,43.19,43.26,5397300.0,32.2465,32.2763,32.2166,32.2688,5397300.0
2012-03-26 09:50:00,43.25,43.26,43.16,43.23,1864100.0,32.2614,32.2688,32.1942,32.2465,1864100.0
2012-03-26 10:00:00,43.23,43.27,43.21,43.26,1295600.0,32.2465,32.2763,32.2315,32.2688,1295600.0
2012-03-26 10:10:00,43.26,43.35,43.26,43.34,1424800.0,32.2688,32.336,32.2688,32.3285,1424800.0
2012-03-26 10:20:00,43.35,43.35,43.29,43.3,1747000.0,32.336,32.336,32.2912,32.2987,1747000.0
2012-03-26 10:30:00,43.3,43.31,43.27,43.27,1201100.0,32.2987,32.3061,32.2763,32.2763,1201100.0
2012-03-26 10:40:00,43.27,43.3,43.26,43.29,640900.0,32.2763,32.2987,32.2688,32.2912,640900.0
2012-03-26 10:50:00,43.29,43.31,43.26,43.3,2674500.0,32.2912,32.3061,32.2688,32.2987,2674500.0
2012-03-26 11:00:00,43.3,43.31,43.27,43.29,525000.0,32.2987,32.3061,32.2763,32.2912,525000.0
2012-03-26 11:10:00,43.3,43.31,43.29,43.3,520500.0,32.2987,32.3061,32.2912,32.2987,520500.0
2012-03-26 11:20:00,43.3,43.32,43.3,43.31,844800.0,32.2987,32.3136,32.2987,32.3061,844800.0
2012-03-26 11:30:00,43.31,43.34,43.31,43.33,996200.0,32.3061,32.3285,32.3061,32.3211,996200.0
2012-03-26 11:40:00,43.34,43.34,43.32,43.32,814800.0,32.3285,32.3285,32.3136,32.3136,814800.0
2012-03-26 11:50:00,43.33,43.34,43.32,43.33,460400.0,32.3211,32.3285,32.3136,32.3211,460400.0
2012-03-26 12:00:00,43.33,43.36,43.32,43.34,607200.0,32.3211,32.3434,32.3136,32.3285,607200.0
2012-03-26 12:10:00,43.34,43.35,43.32,43.33,226400.0,32.3285,32.336,32.3136,32.3211,226400.0
2012-03-26 12:20:00,43.33,43.34,43.29,43.31,634100.0,32.3211,32.3285,32.2912,32.3061,634100.0
2012-03-26 12:30:00,43.3,43.33,43.29,43.31,1071900.0,32.2987,32.3211,32.2912,32.3061,1071900.0
2012-03-26 12:40:00,43.31,43.32,43.25,43.28,1071100.0,32.3061,32.3136,32.2614,32.2838,1071100.0
2012-03-26 12:50:00,43.29,43.33,43.28,43.31,2511700.0,32.2912,32.3211,32.2838,32.3061,2511700.0
2012-03-26 13:00:00,43.31,43.34,43.3,43.34,1763600.0,32.3061,32.3285,32.2987,32.3285,1763600.0
2012-03-26 13:10:00,43.34,43.36,43.33,43.35,769500.0,32.3285,32.3434,32.3211,32.336,769500.0
2012-03-26 13:20:00,43.34,43.39,43.34,43.37,598700.0,32.3285,32.3658,32.3285,32.3509,598700.0
2012-03-26 13:30:00,43.37,43.43,43.37,43.43,1068000.0,32.3509,32.3956,32.3509,32.3956,1068000.0
2012-03-26 13:40:00,43.43,43.43,43.42,43.43,252000.0,32.3956,32.3956,32.3882,32.3956,252000.0
2012-03-26 13:50:00,43.43,43.44,43.41,43.41,783700.0,32.3956,32.4031,32.3807,32.3807,783700.0
2012-03-26 14:00:00,43.41,43.43,43.41,43.43,474300.0,32.3807,32.3956,32.3807,32.3956,474300.0
2012-03-26 14:10:00,43.43,43.47,43.42,43.47,1163400.0,32.3956,32.4255,32.3882,32.4255,1163400.0
2012-03-26 14:20:00,43.47,43.5,43.46,43.48,607000.0,32.4255,32.4479,32.418,32.4329,607000.0
2012-03-26 14:30:00,43.48,43.49,43.46,43.47,1446100.0,32.4329,32.4404,32.418,32.4255,1446100.0
2012-03-26 14:40:00,43.47,43.51,43.47,43.48,670200.0,32.4255,32.4553,32.4255,32.4329,670200.0
2012-03-26 14:50:00,43.47,43.54,43.47,43.53,1406000.0,32.4255,32.4777,32.4255,32.4702,1406000.0
2012-03-26 15:00:00,43.54,43.59,43.51,43.57,1058500.0,32.4777,32.515,32.4553,32.5001,1058500.0
2012-03-26 15:10:00,43.58,43.59,43.57,43.58,817500.0,32.5075,32.515,32.5001,32.5075,817500.0
2012-03-26 15:20:00,43.58,43.59,43.56,43.58,1971300.0,32.5075,32.515,32.4926,32.5075,1971300.0
2012-03-26 15:30:00,43.57,43.59,43.53,43.53,2089200.0,32.5001,32.515,32.4702,32.4702,2089200.0
2012-03-26 15:40:00,43.53,43.6,43.53,43.6,2798900.0,32.4702,32.5225,32.4702,32.5225,2798900.0
2012-03-26 15:50:00,43.59,43.67,43.57,43.66,7829200.0,32.515,32.5747,32.5001,32.5672,7829200.0
2012-03-27 09:30:00,43.65,43.67,43.55,43.59,1556200.0,32.5598,32.5747,32.4852,32.515,1556200.0
2012-03-27 09:40:00,43.59,43.67,43.55,43.67,1064100.0,32.515,32.5747,32.4852,32.5747,1064100.0
2012-03-27 09:50:00,43.66,43.7,43.65,43.65,1254800.0,32.5672,32.597,32.5598,32.5598,1254800.0
2012-03-27 10:00:00,43.65,43.66,43.55,43.6,986300.0,32.5598,32.5672,32.4852,32.5225,986300.0
2012-03-27 10:10:00,43.6,43.67,43.58,43.65,827000.0,32.5225,32.5747,32.5075,32.5598,827000.0
2012-03-27 10:20:00,43.65,43.66,43.57,43.59,424200.0,32.5598,32.5672,32.5001,32.515,424200.0
2012-03-27 10:30:00,43.59,43.63,43.56,43.62,1078800.0,32.515,32.5448,32.4926,32.5374,1078800.0
2012-03-27 10:40:00,43.62,43.62,43.55,43.57,451500.0,32.5374,32.5374,32.4852,32.5001,451500.0
2012-03-27 10:50:00,43.58,43.58,43.51,43.54,641400.0,32.5075,32.5075,32.4553,32.4777,641400.0
2012-03-27 11:00:00,43.54,43.58,43.51,43.55,621100.0,32.4777,32.5075,32.4553,32.4852,621100.0
2012-03-27 11:10:00,43.56,43.58,43.52,43.56,628100.0,32.4926,32.5075,32.4628,32.4926,628100.0
2012-03-27 11:20:00,43.55,43.58,43.53,43.55,911900.0,32.4852,32.5075,32.4702,32.4852,911900.0
2012-03-27 11:30:00,43.55,43.56,43.51,43.52,510900.0,32.4852,32.4926,32.4553,32.4628,510900.0
2012-03-27 11:40:00,43.53,43.54,43.5,43.53,577400.0,32.4702,32.4777,32.4479,32.4702,577400.0
2012-03-27 11:50:00,43.54,43.59,43.53,43.59,516000.0,32.4777,32.515,32.4702,32.515,516000.0
2012-03-27 12:00:00,43.59,43.62,43.54,43.55,1168100.0,32.515,32.5374,32.4777,32.4852,1168100.0
2012-03-27 12:10:00,43.55,43.59,43.54,43.57,450300.0,32.4852,32.515,32.4777,32.5001,450300.0
2012-03-27 12:20:00,43.57,43.58,43.53,43.55,176300.0,32.5001,32.5075,32.4702,32.4852,176300.0
2012-03-27 12:30:00,43.55,43.56,43.52,43.54,276100.0,32.4852,32.4926,32.4628,32.4777,276100.0
2012-03-27 12:40:00,43.54,43.55,43.51,43.52,210900.0,32.4777,32.4852,32.4553,32.4628,210900.0
2012-03-27 12:50:00,43.52,43.56,43.5,43.56,298000.0,32.4628,32.4926,32.4479,32.4926,298000.0
2012-03-27 13:00:00,43.55,43.57,43.53,43.55,339300.0,32.4852,32.5001,32.4702,32.4852,339300.0
2012-03-27 13:10:00,43.55,43.55,43.48,43.49,331400.0,32.4852,32.4852,32.4329,32.4404,331400.0
2012-03-27 13:20:00,43.48,43.51,43.47,43.49,484200.0,32.4329,32.4553,32.4255,32.4404,484200.0
2012-03-27 13:30:00,43.49,43.51,43.48,43.51,231000.0,32.4404,32.4553,32.4329,32.4553,231000.0
2012-03-27 13:40:00,43.5,43.52,43.48,43.52,298100.0,32.4479,32.4628,32.4329,32.4628,298100.0
2012-03-27 13:50:00,43.52,43.53,43.5,43.52,305000.0,32.4628,32.4702,32.4479,32.4628,305000.0
2012-03-27 14:00:00,43.51,43.53,43.5,43.53,326700.0,32.4553,32.4702,32.4479,32.4702,326700.0
2012-03-27 14:10:00,43.53,43.56,43.53,43.55,285100.0,32.4702,32.4926,32.4702,32.4852,285100.0
2012-03-27 14:20:00,43.55,43.55,43.52,43.55,210200.0,32.4852,32.4852,32.4628,32.4852,210200.0
2012-03-27 14:30:00,43.54,43.55,43.48,43.5,248100.0,32.4777,32.4852,32.4329,32.4479,248100.0
2012-03-27 14:40:00,43.5,43.54,43.49,43.54,731500.0,32.4479,32.4777,32.4404,32.4777,731500.0
2012-03-27 14:50:00,43.54,43.56,43.51,43.53,787100.0,32.4777,32.4926,32.4553,32.4702,787100.0
2012-03-27 15:00:00,43.54,43.54,43.5,43.53,449800.0,32.4777,32.4777,32.4479,32.4702,449800.0
2012-03-27 15:10:00,43.53,43.53,43.47,43.49,479100.0,32.4702,32.4702,32.4255,32.4404,479100.0
2012-03-27 15:20:00,43.49,43.49,43.45,43.46,538700.0,32.4404,32.4404,32.4106,32.418,538700.0
2012-03-27 15:30:00,43.45,43.49,43.44,43.46,1018100.0,32.4106,32.4404,32.4031,32.418,1018100.0
2012-03-27 15:40:00,43.45,43.47,43.38,43.42,1637400.0,32.4106,32.4255,32.3584,32.3882,1637400.0
2012-03-27 15:50:00,43.42,43.45,43.39,43.4,3309800.0,32.3882,32.4106,32.3658,32.3733,3309800.0
2012-03-28 09:30:00,43.21,43.29,43.2,43.29,1308600.0,32.2315,32.2912,32.2241,32.2912,1308600.0
2012-03-28 09:40:00,43.28,43.3,43.09,43.09,1969300.0,32.2838,32.2987,32.142,32.142,1969300.0
2012-03-28 09:50:00,43.09,43.13,43.06,43.1,1829700.0,32.142,32.1719,32.1197,32.1495,1829700.0
2012-03-28 10:00:00,43.09,43.15,43.09,43.11,1721800.0,32.142,32.1868,32.142,32.1569,1721800.0
2012-03-28 10:10:00,43.1,43.12,42.99,43.02,1986800.0,32.1495,32.1644,32.0674,32.0898,1986800.0
2012-03-28 10:20:00,43.01,43.05,42.95,42.97,1847300.0,32.0824,32.1122,32.0376,32.0525,1847300.0
2012-03-28 10:30:00,42.97,42.98,42.85,42.87,1860600.0,32.0525,32.06,31.963,31.9779,1860600.0
2012-03-28 10:40:00,42.87,42.89,42.81,42.83,1091100.0,31.9779,31.9928,31.9332,31.9481,1091100.0
2012-03-28 10:50:00,42.83,42.88,42.78,42.88,972400.0,31.9481,31.9854,31.9108,31.9854,972400.0
2012-03-28 11:00:00,42.87,42.92,42.84,42.86,1968900.0,31.9779,32.0152,31.9555,31.9705,1968900.0
2012-03-28 11:10:00,42.87,42.93,42.84,42.91,890900.0,31.9779,32.0227,31.9555,32.0078,890900.0
2012-03-28 11:20:00,42.91,42.91,42.84,42.84,720100.0,32.0078,32.0078,31.9555,31.9555,720100.0
2012-03-28 11:30:00,42.84,42.86,42.78,42.79,688700.0,31.9555,31.9705,31.9108,31.9183,688700.0
2012-03-28 11:40:00,42.8,42.81,42.7,42.7,1139000.0,31.9257,31.9332,31.8511,31.8511,1139000.0
2012-03-28 11:50:00,42.71,42.71,42.57,42.65,1775000.0,31.8586,31.8586,31.7541,31.8138,1775000.0
2012-03-28 12:00:00,42.65,42.7,42.65,42.67,909600.0,31.8138,31.8511,31.8138,31.8287,909600.0
2012-03-28 12:10:00,42.67,42.73,42.62,42.71,1248700.0,31.8287,31.8735,31.7914,31.8586,1248700.0
2012-03-28 12:20:00,42.72,42.74,42.7,42.74,679200.0,31.866,31.881,31.8511,31.881,679200.0
2012-03-28 12:30:00,42.74,42.76,42.6,42.63,1064800.0,31.881,31.8959,31.7765,31.7989,1064800.0
2012-03-28 12:40:00,42.63,42.68,42.63,42.65,345800.0,31.7989,31.8362,31.7989,31.8138,345800.0
2012-03-28 12:50:00,42.65,42.66,42.61,42.64,376600.0,31.8138,31.8213,31.784,31.8064,376600.0
2012-03-28 13:00:00,42.64,42.66,42.63,42.64,417600.0,31.8064,31.8213,31.7989,31.8064,417600.0
2012-03-28 13:10:00,42.64,42.64,42.59,42.62,470600.0,31.8064,31.8064,31.7691,31.7914,470600.0
2012-03-28 13:20:00,42.62,42.62,42.55,42.62,513200.0,31.7914,31.7914,31.7392,31.7914,513200.0
2012-03-28 13:30:00,42.62,42.63,42.58,42.62,473500.0,31.7914,31.7989,31.7616,31.7914,473500.0
2012-03-28 13:40:00,42.63,42.66,42.6,42.6,437100.0,31.7989,31.8213,31.7765,31.7765,437100.0
2012-03-28 13:50:00,42.6,42.63,42.59,42.63,495800.0,31.7765,31.7989,31.7691,31.7989,495800.0
2012-03-28 14:00:00,42.63,42.63,42.52,42.56,917000.0,31.7989,31.7989,31.7169,31.7467,917000.0
2012-03-28 14:10:00,42.56,42.61,42.51,42.6,1255900.0,31.7467,31.784,31.7094,31.7765,1255900.0
2012-03-28 14:20:00,42.6,42.6,42.56,42.59,554300.0,31.7765,31.7765,31.7467,31.7691,554300.0
2012-03-28 14:30:00,42.6,42.68,42.58,42.65,1054900.0,31.7765,31.8362,31.7616,31.8138,1054900.0
2012-03-28 14:40:00,42.65,42.73,42.65,42.69,860000.0,31.8138,31.8735,31.8138,31.8437,860000.0
2012-03-28 14:50:00,42.69,42.71,42.64,42.67,1145600.0,31.8437,31.8586,31.8064,31.8287,1145600.0
2012-03-28 15:00:00,42.67,42.73,42.66,42.68,1382800.0,31.8287,31.8735,31.8213,31.8362,1382800.0
2012-03-28 15:10:00,42.68,42.68,42.63,42.64,1110600.0,31.8362,31.8362,31.7989,31.8064,1110600.0
2012-03-28 15:20:00,42.63,42.65,42.6,42.63,1396700.0,31.7989,31.8138,31.7765,31.7989,1396700.0
2012-03-28 15:30:00,42.64,42.66,42.59,42.63,1057000.0,31.8064,31.8213,31.7691,31.7989,1057000.0
2012-03-28 15:40:00,42.64,42.75,42.63,42.73,2982000.0,31.8064,31.8884,31.7989,31.8735,2982000.0
2012-03-28 15:50:00,42.74,42.74,42.67,42.71,5758100.0,31.881,31.881,31.8287,31.8586,5758100.0
2012-03-29 09:30:00,42.23,42.33,42.22,42.28,1588600.0,31.5005,31.5751,31.4931,31.5378,1588600.0
2012-03-29 09:40:00,42.27,42.33,42.19,42.31,2114800.0,31.5304,31.5751,31.4707,31.5602,2114800.0
2012-03-29 09:50:00,42.31,42.32,42.12,42.2,1949900.0,31.5602,31.5677,31.4185,31.4782,1949900.0
2012-03-29 10:00:00,42.2,42.25,42.17,42.19,1540200.0,31.4782,31.5155,31.4558,31.4707,1540200.0
2012-03-29 10:10:00,42.19,42.2,42.06,42.07,1838300.0,31.4707,31.4782,31.3737,31.3812,1838300.0
2012-03-29 10:20:00,42.07,42.14,42.03,42.04,1552300.0,31.3812,31.4334,31.3513,31.3588,1552300.0
2012-03-29 10:30:00,42.04,42.05,41.91,41.97,4685500.0,31.3588,31.3663,31.2618,31.3066,4685500.0
2012-03-29 10:40:00,41.97,42.03,41.96,42.01,1571800.0,31.3066,31.3513,31.2991,31.3364,1571800.0
2012-03-29 10:50:00,42.01,42.08,41.97,42.06,999100.0,31.3364,31.3886,31.3066,31.3737,999100.0
2012-03-29 11:00:00,42.06,42.13,42.04,42.13,940100.0,31.3737,31.4259,31.3588,31.4259,940100.0
2012-03-29 11:10:00,42.13,42.15,42.07,42.07,1168300.0,31.4259,31.4409,31.3812,31.3812,1168300.0
2012-03-29 11:20:00,42.08,42.14,42.05,42.06,951000.0,31.3886,31.4334,31.3663,31.3737,951000.0
2012-03-29 11:30:00,42.06,42.09,42.04,42.08,1272600.0,31.3737,31.3961,31.3588,31.3886,1272600.0
2012-03-29 11:40:00,42.08,42.12,42.08,42.12,1033400.0,31.3886,31.4185,31.3886,31.4185,1033400.0
2012-03-29 11:50:00,42.11,42.12,42.06,42.1,1190200.0,31.411,31.4185,31.3737,31.4036,1190200.0
2012-03-29 12:00:00,42.1,42.15,42.08,42.12,534600.0,31.4036,31.4409,31.3886,31.4185,534600.0
2012-03-29 12:10:00,42.12,42.13,42.09,42.1,800300.0,31.4185,31.4259,31.3961,31.4036,800300.0
2012-03-29 12:20:00,42.11,42.11,42.04,42.06,2025100.0,31.411,31.411,31.3588,31.3737,2025100.0
2012-03-29 12:30:00,42.06,42.12,42.03,42.12,1035000.0,31.3737,31.4185,31.3513,31.4185,1035000.0
2012-03-29 12:40:00,42.11,42.15,42.09,42.12,467400.0,31.411,31.4409,31.3961,31.4185,467400.0
2012-03-29 12:50:00,42.12,42.22,42.12,42.21,1878500.0,31.4185,31.4931,31.4185,31.4856,1878500.0
2012-03-29 13:00:00,42.2,42.21,42.15,42.16,327300.0,31.4782,31.4856,31.4409,31.4483,327300.0
2012-03-29 13:10:00,42.16,42.18,42.12,42.15,401000.0,31.4483,31.4632,31.4185,31.4409,401000.0
2012-03-29 13:20:00,42.15,42.18,42.13,42.17,459000.0,31.4409,31.4632,31.4259,31.4558,459000.0
2012-03-29 13:30:00,42.16,42.21,42.16,42.21,318100.0,31.4483,31.4856,31.4483,31.4856,318100.0
2012-03-29 13:40:00,42.21,42.22,42.15,42.17,846300.0,31.4856,31.4931,31.4409,31.4558,846300.0
2012-03-29 13:50:00,42.16,42.22,42.15,42.2,657800.0,31.4483,31.4931,31.4409,31.4782,657800.0
2012-03-29 14:00:00,42.2,42.26,42.19,42.24,473000.0,31.4782,31.5229,31.4707,31.508,473000.0
2012-03-29 14:10:00,42.24,42.32,42.24,42.32,728700.0,31.508,31.5677,31.508,31.5677,728700.0
2012-03-29 14:20:00,42.32,42.36,42.31,42.36,609800.0,31.5677,31.5975,31.5602,31.5975,609800.0
2012-03-29 14:30:00,42.36,42.37,42.29,42.34,700500.0,31.5975,31.605,31.5453,31.5826,700500.0
2012-03-29 14:40:00,42.34,42.39,42.32,42.39,1171100.0,31.5826,31.6199,31.5677,31.6199,1171100.0
2012-03-29 14:50:00,42.39,42.42,42.38,42.4,531300.0,31.6199,31.6423,31.6124,31.6273,531300.0
2012-03-29 15:00:00,42.39,42.42,42.37,42.41,917800.0,31.6199,31.6423,31.605,31.6348,917800.0
2012-03-29 15:10:00,42.41,42.54,42.41,42.54,974100.0,31.6348,31.7318,31.6348,31.7318,974100.0
2012-03-29 15:20:00,42.54,42.54,42.5,42.51,780200.0,31.7318,31.7318,31.7019,31.7094,780200.0
2012-03-29 15:30:00,42.51,42.6,42.5,42.57,861500.0,31.7094,31.7765,31.7019,31.7541,861500.0
2012-03-29 15:40:00,42.57,42.65,42.57,42.62,1960900.0,31.7541,31.8138,31.7541,31.7914,1960900.0
2012-03-29 15:50:00,42.62,42.68,42.61,42.63,3643200.0,31.7914,31.8362,31.784,31.7989,3643200.0
2012-03-30 09:30:00,43.05,43.06,42.95,43.02,2200400.0,32.1122,32.1197,32.0376,32.0898,2200400.0
2012-03-30 09:40:00,43.03,43.05,42.92,42.93,2196100.0,32.0973,32.1122,32.0152,32.0227,2196100.0
2012-03-30 09:50:00,42.94,42.98,42.91,42.91,2202300.0,32.0301,32.06,32.0078,32.0078,2202300.0
2012-03-30 10:00:00,42.92,42.96,42.88,42.93,1286600.0,32.0152,32.0451,31.9854,32.0227,1286600.0
2012-03-30 10:10:00,42.93,42.93,42.83,42.83,637000.0,32.0227,32.0227,31.9481,31.9481,637000.0
2012-03-30 10:20:00,42.84,42.84,42.73,42.77,2312000.0,31.9555,31.9555,31.8735,31.9033,2312000.0
2012-03-30 10:30:00,42.77,42.78,42.64,42.65,1129200.0,31.9033,31.9108,31.8064,31.8138,1129200.0
2012-03-30 10:40:00,42.65,42.74,42.63,42.74,854800.0,31.8138,31.881,31.7989,31.881,854800.0
2012-03-30 10:50:00,42.73,42.75,42.71,42.75,531400.0,31.8735,31.8884,31.8586,31.8884,531400.0
2012-03-30 11:00:00,42.74,42.81,42.74,42.79,547600.0,31.881,31.9332,31.881,31.9183,547600.0
2012-03-30 11:10:00,42.8,42.92,42.79,42.9,802000.0,31.9257,32.0152,31.9183,32.0003,802000.0
2012-03-30 11:20:00,42.89,42.9,42.86,42.88,281000.0,31.9928,32.0003,31.9705,31.9854,281000.0
2012-03-30 11:30:00,42.88,42.89,42.83,42.83,400500.0,31.9854,31.9928,31.9481,31.9481,400500.0
2012-03-30 11:40:00,42.83,42.84,42.81,42.82,278800.0,31.9481,31.9555,31.9332,31.9406,278800.0
2012-03-30 11:50:00,42.82,42.92,42.82,42.92,1319200.0,31.9406,32.0152,31.9406,32.0152,1319200.0
2012-03-30 12:00:00,42.91,42.92,42.88,42.9,308100.0,32.0078,32.0152,31.9854,32.0003,308100.0
2012-03-30 12:10:00,42.9,42.9,42.86,42.87,254800.0,32.0003,32.0003,31.9705,31.9779,254800.0
2012-03-30 12:20:00,42.86,42.9,42.86,42.88,260700.0,31.9705,32.0003,31.9705,31.9854,260700.0
2012-03-30 12:30:00,42.89,42.91,42.87,42.91,159200.0,31.9928,32.0078,31.9779,32.0078,159200.0
2012-03-30 12:40:00,42.91,42.95,42.89,42.95,517600.0,32.0078,32.0376,31.9928,32.0376,517600.0
2012-03-30 12:50:00,42.94,42.96,42.9,42.91,356700.0,32.0301,32.0451,32.0003,32.0078,356700.0
2012-03-30 13:00:00,42.91,42.92,42.9,42.91,330900.0,32.0078,32.0152,32.0003,32.0078,330900.0
2012-03-30 13:10:00,42.91,42.96,42.9,42.95,185100.0,32.0078,32.0451,32.0003,32.0376,185100.0
2012-03-30 13:20:00,42.95,42.97,42.92,42.93,376800.0,32.0376,32.0525,32.0152,32.0227,376800.0
2012-03-30 13:30:00,42.94,42.96,42.92,42.95,427200.0,32.0301,32.0451,32.0152,32.0376,427200.0
2012-03-30 13:40:00,42.95,42.96,42.93,42.95,302000.0,32.0376,32.0451,32.0227,32.0376,302000.0
2012-03-30 13:50:00,42.95,42.95,42.93,42.95,155900.0,32.0376,32.0376,32.0227,32.0376,155900.0
2012-03-30 14:00:00,42.95,42.99,42.94,42.98,386900.0,32.0376,32.0674,32.0301,32.06,386900.0
2012-03-30 14:10:00,42.98,42.99,42.96,42.96,325800.0,32.06,32.0674,32.0451,32.0451,325800.0
2012-03-30 14:20:00,42.96,42.97,42.93,42.94,469600.0,32.0451,32.0525,32.0227,32.0301,469600.0
2012-03-30 14:30:00,42.94,42.97,42.93,42.97,699900.0,32.0301,32.0525,32.0227,32.0525,699900.0
2012-03-30 14:40:00,42.97,43.01,42.96,42.99,668900.0,32.0525,32.0824,32.0451,32.0674,668900.0
2012-03-30 14:50:00,42.99,43.01,42.94,42.94,679500.0,32.0674,32.0824,32.0301,32.0301,679500.0
2012-03-30 15:00:00,42.94,42.95,42.89,42.93,709000.0,32.0301,32.0376,31.9928,32.0227,709000.0
2012-03-30 15:10:00,42.93,42.94,42.91,42.94,613800.0,32.0227,32.0301,32.0078,32.0301,613800.0
2012-03-30 15:20:00,42.93,42.99,42.92,42.96,2158100.0,32.0227,32.0674,32.0152,32.0451,2158100.0
2012-03-30 15:30:00,42.96,43.02,42.96,42.98,1032500.0,32.0451,32.0898,32.0451,32.06,1032500.0
2012-03-30 15:40:00,42.98,43.0,42.94,42.95,1280100.0,32.06,32.0749,32.0301,32.0376,1280100.0
2012-03-30 15:50:00,42.94,42.99,42.92,42.96,8571700.0,32.0301,32.0674,32.0152,32.0451,8571700.0
2012-04-02 09:30:00,42.9,42.9,42.79,42.88,1006700.0,32.0003,32.0003,31.9183,31.9854,1006700.0
2012-04-02 09:40:00,42.87,42.95,42.87,42.93,847600.0,31.9779,32.0376,31.9779,32.0227,847600.0
2012-04-02 09:50:00,42.93,42.94,42.86,42.92,1429100.0,32.0227,32.0301,31.9705,32.0152,1429100.0
2012-04-02 10:00:00,42.93,43.09,42.92,43.08,2291400.0,32.0227,32.142,32.0152,32.1346,2291400.0
2012-04-02 10:10:00,43.08,43.26,43.08,43.26,1767900.0,32.1346,32.2688,32.1346,32.2688,1767900.0
2012-04-02 10:20:00,43.26,43.27,43.19,43.21,1284000.0,32.2688,32.2763,32.2166,32.2315,1284000.0
2012-04-02 10:30:00,43.21,43.23,43.14,43.15,689800.0,32.2315,32.2465,32.1793,32.1868,689800.0
2012-04-02 10:40:00,43.14,43.19,43.11,43.19,523300.0,32.1793,32.2166,32.1569,32.2166,523300.0
2012-04-02 10:50:00,43.19,43.22,43.17,43.21,798600.0,32.2166,32.239,32.2017,32.2315,798600.0
2012-04-02 11:00:00,43.2,43.31,43.2,43.3,1973500.0,32.2241,32.3061,32.2241,32.2987,1973500.0
2012-04-02 11:10:00,43.3,43.37,43.29,43.36,2079800.0,32.2987,32.3509,32.2912,32.3434,2079800.0
2012-04-02 11:20:00,43.36,43.42,43.34,43.4,1265600.0,32.3434,32.3882,32.3285,32.3733,1265600.0
2012-04-02 11:30:00,43.4,43.42,43.38,43.39,1024500.0,32.3733,32.3882,32.3584,32.3658,1024500.0
2012-04-02 11:40:00,43.38,43.49,43.37,43.46,2014800.0,32.3584,32.4404,32.3509,32.418,2014800.0
2012-04-02 11:50:00,43.46,43.53,43.46,43.51,1126700.0,32.418,32.4702,32.418,32.4553,1126700.0
2012-04-02 12:00:00,43.52,43.57,43.51,43.55,974700.0,32.4628,32.5001,32.4553,32.4852,974700.0
2012-04-02 12:10:00,43.55,43.56,43.52,43.53,583300.0,32.4852,32.4926,32.4628,32.4702,583300.0
2012-04-02 12:20:00,43.53,43.56,43.52,43.53,596400.0,32.4702,32.4926,32.4628,32.4702,596400.0
2012-04-02 12:30:00,43.53,43.57,43.53,43.54,1216000.0,32.4702,32.5001,32.4702,32.4777,1216000.0
2012-04-02 12:40:00,43.54,43.58,43.54,43.57,1114100.0,32.4777,32.5075,32.4777,32.5001,1114100.0
2012-04-02 12:50:00,43.56,43.6,43.55,43.59,1077800.0,32.4926,32.5225,32.4852,32.515,1077800.0
2012-04-02 13:00:00,43.58,43.59,43.57,43.58,477400.0,32.5075,32.515,32.5001,32.5075,477400.0
2012-04-02 13:10:00,43.58,43.61,43.57,43.57,755400.0,32.5075,32.5299,32.5001,32.5001,755400.0
2012-04-02 13:20:00,43.58,43.59,43.57,43.58,480800.0,32.5075,32.515,32.5001,32.5075,480800.0
2012-04-02 13:30:00,43.58,43.6,43.57,43.59,679900.0,32.5075,32.5225,32.5001,32.515,679900.0
2012-04-02 13:40:00,43.58,43.61,43.58,43.6,336100.0,32.5075,32.5299,32.5075,32.5225,336100.0
2012-04-02 13:50:00,43.59,43.6,43.58,43.6,1465500.0,32.515,32.5225,32.5075,32.5225,1465500.0
2012-04-02 14:00:00,43.6,43.61,43.56,43.57,460300.0,32.5225,32.5299,32.4926,32.5001,460300.0
2012-04-02 14:10:00,43.58,43.58,43.54,43.58,2093300.0,32.5075,32.5075,32.4777,32.5075,2093300.0
2012-04-02 14:20:00,43.58,43.6,43.57,43.59,543100.0,32.5075,32.5225,32.5001,32.515,543100.0
2012-04-02 14:30:00,43.59,43.62,43.58,43.61,513000.0,32.515,32.5374,32.5075,32.5299,513000.0
2012-04-02 14:40:00,43.61,43.68,43.61,43.68,2021500.0,32.5299,32.5821,32.5299,32.5821,2021500.0
2012-04-02 14:50:00,43.68,43.72,43.65,43.72,1129500.0,32.5821,32.612,32.5598,32.612,1129500.0
2012-04-02 15:00:00,43.72,43.72,43.69,43.71,1248300.0,32.612,32.612,32.5896,32.6045,1248300.0
2012-04-02 15:10:00,43.72,43.73,43.68,43.69,864500.0,32.612,32.6194,32.5821,32.5896,864500.0
2012-04-02 15:20:00,43.7,43.7,43.64,43.66,528700.0,32.597,32.597,32.5523,32.5672,528700.0
2012-04-02 15:30:00,43.65,43.66,43.61,43.64,1422100.0,32.5598,32.5672,32.5299,32.5523,1422100.0
2012-04-02 15:40:00,43.63,43.67,43.57,43.59,2472400.0,32.5448,32.5747,32.5001,32.515,2472400.0
2012-04-02 15:50:00,43.58,43.68,43.53,43.55,7765300.0,32.5075,32.5821,32.4702,32.4852,7765300.0
2012-04-03 09:30:00,43.61,43.74,43.6,43.72,1692800.0,32.5299,32.6269,32.5225,32.612,1692800.0
2012-04-03 09:40:00,43.72,43.72,43.62,43.65,797800.0,32.612,32.612,32.5374,32.5598,797800.0
2012-04-03 09:50:00,43.65,43.7,43.61,43.67,1068800.0,32.5598,32.597,32.5299,32.5747,1068800.0
2012-04-03 10:00:00,43.67,43.74,43.61,43.74,1393400.0,32.5747,32.6269,32.5299,32.6269,1393400.0
2012-04-03 10:10:00,43.74,43.74,43.54,43.56,1236400.0,32.6269,32.6269,32.4777,32.4926,1236400.0
2012-04-03 10:20:00,43.55,43.65,43.55,43.63,609200.0,32.4852,32.5598,32.4852,32.5448,609200.0
2012-04-03 10:30:00,43.64,43.68,43.63,43.65,445300.0,32.5523,32.5821,32.5448,32.5598,445300.0
2012-04-03 10:40:00,43.66,43.73,43.64,43.69,751700.0,32.5672,32.6194,32.5523,32.5896,751700.0
2012-04-03 10:50:00,43.7,43.75,43.69,43.69,713400.0,32.597,32.6343,32.5896,32.5896,713400.0
2012-04-03 11:00:00,43.69,43.7,43.64,43.64,437300.0,32.5896,32.597,32.5523,32.5523,437300.0
2012-04-03 11:10:00,43.63,43.66,43.56,43.59,654200.0,32.5448,32.5672,32.4926,32.515,654200.0
2012-04-03 11:20:00,43.59,43.6,43.53,43.55,1313000.0,32.515,32.5225,32.4702,32.4852,1313000.0
2012-04-03 11:30:00,43.55,43.55,43.46,43.47,1164400.0,32.4852,32.4852,32.418,32.4255,1164400.0
2012-04-03 11:40:00,43.47,43.52,43.47,43.51,645300.0,32.4255,32.4628,32.4255,32.4553,645300.0
2012-04-03 11:50:00,43.51,43.53,43.5,43.51,294400.0,32.4553,32.4702,32.4479,32.4553,294400.0
2012-04-03 12:00:00,43.5,43.51,43.41,43.41,595800.0,32.4479,32.4553,32.3807,32.3807,595800.0
2012-04-03 12:10:00,43.41,43.41,43.36,43.4,1040800.0,32.3807,32.3807,32.3434,32.3733,1040800.0
2012-04-03 12:20:00,43.39,43.45,43.39,43.44,606200.0,32.3658,32.4106,32.3658,32.4031,606200.0
2012-04-03 12:30:00,43.45,43.45,43.36,43.37,1442200.0,32.4106,32.4106,32.3434,32.3509,1442200.0
2012-04-03 12:40:00,43.37,43.41,43.36,43.41,583900.0,32.3509,32.3807,32.3434,32.3807,583900.0
2012-04-03 12:50:00,43.41,43.45,43.4,43.43,263500.0,32.3807,32.4106,32.3733,32.3956,263500.0
2012-04-03 13:00:00,43.43,43.44,43.4,43.41,232900.0,32.3956,32.4031,32.3733,32.3807,232900.0
2012-04-03 13:10:00,43.41,43.43,43.4,43.41,278100.0,32.3807,32.3956,32.3733,32.3807,278100.0
2012-04-03 13:20:00,43.41,43.43,43.39,43.4,404400.0,32.3807,32.3956,32.3658,32.3733,404400.0
2012-04-03 13:30:00,43.4,43.43,43.39,43.42,176700.0,32.3733,32.3956,32.3658,32.3882,176700.0
2012-04-03 13:40:00,43.42,43.44,43.39,43.43,351500.0,32.3882,32.4031,32.3658,32.3956,351500.0
2012-04-03 13:50:00,43.43,43.5,43.42,43.48,373800.0,32.3956,32.4479,32.3882,32.4329,373800.0
2012-04-03 14:00:00,43.48,43.48,43.2,43.23,2249700.0,32.4329,32.4329,32.2241,32.2465,2249700.0
2012-04-03 14:10:00,43.23,43.27,43.14,43.25,2013200.0,32.2465,32.2763,32.1793,32.2614,2013200.0
2012-04-03 14:20:00,43.25,43.26,43.17,43.17,1170300.0,32.2614,32.2688,32.2017,32.2017,1170300.0
2012-04-03 14:30:00,43.18,43.21,43.07,43.07,1491800.0,32.2092,32.2315,32.1271,32.1271,1491800.0
2012-04-03 14:40:00,43.08,43.14,43.06,43.14,1055300.0,32.1346,32.1793,32.1197,32.1793,1055300.0
2012-04-03 14:50:00,43.14,43.18,43.13,43.14,1089800.0,32.1793,32.2092,32.1719,32.1793,1089800.0
2012-04-03 15:00:00,43.14,43.26,43.12,43.23,1804000.0,32.1793,32.2688,32.1644,32.2465,1804000.0
2012-04-03 15:10:00,43.24,43.27,43.19,43.22,1677900.0,32.2539,32.2763,32.2166,32.239,1677900.0
2012-04-03 15:20:00,43.22,43.22,43.0,43.01,12826100.0,32.239,32.239,32.0749,32.0824,12826100.0
2012-04-03 15:30:00,43.02,43.11,43.0,43.07,3340600.0,32.0898,32.1569,32.0749,32.1271,3340600.0
2012-04-03 15:40:00,43.08,43.16,43.05,43.14,2044400.0,32.1346,32.1942,32.1122,32.1793,2044400.0
2012-04-03 15:50:00,43.15,43.32,43.14,43.27,5383900.0,32.1868,32.3136,32.1793,32.2763,5383900.0
2012-04-04 09:30:00,42.57,42.59,42.42,42.57,2268700.0,31.7541,31.7691,31.6423,31.7541,2268700.0
2012-04-04 09:40:00,42.57,42.64,42.56,42.56,1403500.0,31.7541,31.8064,31.7467,31.7467,1403500.0
2012-04-04 09:50:00,42.55,42.6,42.53,42.55,1594400.0,31.7392,31.7765,31.7243,31.7392,1594400.0
2012-04-04 10:00:00,42.55,42.57,42.47,42.48,2349100.0,31.7392,31.7541,31.6796,31.687,2349100.0
2012-04-04 10:10:00,42.48,42.48,42.39,42.4,2032900.0,31.687,31.687,31.6199,31.6273,2032900.0
2012-04-04 10:20:00,42.4,42.44,42.36,42.39,1132200.0,31.6273,31.6572,31.5975,31.6199,1132200.0
2012-04-04 10:30:00,42.39,42.41,42.31,42.4,1251400.0,31.6199,31.6348,31.5602,31.6273,1251400.0
2012-04-04 10:40:00,42.4,42.41,42.33,42.34,1165600.0,31.6273,31.6348,31.5751,31.5826,1165600.0
2012-04-04 10:50:00,42.35,42.35,42.24,42.25,1610700.0,31.59,31.59,31.508,31.5155,1610700.0
2012-04-04 11:00:00,42.24,42.36,42.24,42.36,1205400.0,31.508,31.5975,31.508,31.5975,1205400.0
2012-04-04 11:10:00,42.36,42.37,42.3,42.32,1002600.0,31.5975,31.605,31.5527,31.5677,1002600.0
2012-04-04 11:20:00,42.32,42.36,42.29,42.32,618600.0,31.5677,31.5975,31.5453,31.5677,618600.0
2012-04-04 11:30:00,42.32,42.41,42.3,42.41,855300.0,31.5677,31.6348,31.5527,31.6348,855300.0
2012-04-04 11:40:00,42.41,42.42,42.36,42.39,580400.0,31.6348,31.6423,31.5975,31.6199,580400.0
2012-04-04 11:50:00,42.38,42.39,42.34,42.35,1129300.0,31.6124,31.6199,31.5826,31.59,1129300.0
2012-04-04 12:00:00,42.36,42.39,42.34,42.39,423500.0,31.5975,31.6199,31.5826,31.6199,423500.0
2012-04-04 12:10:00,42.39,42.45,42.37,42.44,703300.0,31.6199,31.6646,31.605,31.6572,703300.0
2012-04-04 12:20:00,42.43,42.44,42.41,42.43,329500.0,31.6497,31.6572,31.6348,31.6497,329500.0
2012-04-04 12:30:00,42.42,42.43,42.4,42.41,160500.0,31.6423,31.6497,31.6273,31.6348,160500.0
2012-04-04 12:40:00,42.42,42.44,42.38,42.39,143100.0,31.6423,31.6572,31.6124,31.6199,143100.0
2012-04-04 12:50:00,42.4,42.42,42.37,42.39,309200.0,31.6273,31.6423,31.605,31.6199,309200.0
2012-04-04 13:00:00,42.39,42.39,42.34,42.35,294100.0,31.6199,31.6199,31.5826,31.59,294100.0
2012-04-04 13:10:00,42.34,42.37,42.33,42.35,463000.0,31.5826,31.605,31.5751,31.59,463000.0
2012-04-04 13:20:00,42.35,42.35,42.3,42.31,278900.0,31.59,31.59,31.5527,31.5602,278900.0
2012-04-04 13:30:00,42.3,42.33,42.29,42.3,505500.0,31.5527,31.5751,31.5453,31.5527,505500.0
2012-04-04 13:40:00,42.3,42.38,42.3,42.38,744100.0,31.5527,31.6124,31.5527,31.6124,744100.0
2012-04-04 13:50:00,42.38,42.42,42.37,42.41,710700.0,31.6124,31.6423,31.605,31.6348,710700.0
2012-04-04 14:00:00,42.41,42.41,42.35,42.35,420000.0,31.6348,31.6348,31.59,31.59,420000.0
2012-04-04 14:10:00,42.34,42.37,42.34,42.34,730100.0,31.5826,31.605,31.5826,31.5826,730100.0
2012-04-04 14:20:00,42.34,42.34,42.29,42.32,733900.0,31.5826,31.5826,31.5453,31.5677,733900.0
2012-04-04 14:30:00,42.32,42.42,42.31,42.4,775900.0,31.5677,31.6423,31.5602,31.6273,775900.0
2012-04-04 14:40:00,42.4,42.44,42.4,42.41,646900.0,31.6273,31.6572,31.6273,31.6348,646900.0
2012-04-04 14:50:00,42.41,42.42,42.35,42.39,690700.0,31.6348,31.6423,31.59,31.6199,690700.0
2012-04-04 15:00:00,42.38,42.43,42.37,42.41,775000.0,31.6124,31.6497,31.605,31.6348,775000.0
2012-04-04 15:10:00,42.41,42.48,42.4,42.46,931300.0,31.6348,31.687,31.6273,31.6721,931300.0
2012-04-04 15:20:00,42.45,42.48,42.44,42.46,1197900.0,31.6646,31.687,31.6572,31.6721,1197900.0
2012-04-04 15:30:00,42.47,42.5,42.46,42.47,732500.0,31.6796,31.7019,31.6721,31.6796,732500.0
2012-04-04 15:40:00,42.47,42.52,42.46,42.52,1234000.0,31.6796,31.7169,31.6721,31.7169,1234000.0
2012-04-04 15:50:00,42.52,42.55,42.49,42.49,10380900.0,31.7169,31.7392,31.6945,31.6945,10380900.0
2012-04-05 09:30:00,42.51,42.56,42.5,42.55,1467200.0,31.7094,31.7467,31.7019,31.7392,1467200.0
2012-04-05 09:40:00,42.55,42.76,42.54,42.76,2206100.0,31.7392,31.8959,31.7318,31.8959,2206100.0
2012-04-05 09:50:00,42.76,42.79,42.67,42.71,2043900.0,31.8959,31.9183,31.8287,31.8586,2043900.0
2012-04-05 10:00:00,42.7,42.8,42.68,42.79,1585500.0,31.8511,31.9257,31.8362,31.9183,1585500.0
2012-04-05 10:10:00,42.79,42.8,42.7,42.73,2385600.0,31.9183,31.9257,31.8511,31.8735,2385600.0
2012-04-05 10:20:00,42.73,42.78,42.7,42.74,1379200.0,31.8735,31.9108,31.8511,31.881,1379200.0
2012-04-05 10:30:00,42.74,42.78,42.68,42.77,1765200.0,31.881,31.9108,31.8362,31.9033,1765200.0
2012-04-05 10:40:00,42.78,42.86,42.78,42.86,1072400.0,31.9108,31.9705,31.9108,31.9705,1072400.0
2012-04-05 10:50:00,42.87,42.88,42.82,42.88,682100.0,31.9779,31.9854,31.9406,31.9854,682100.0
2012-04-05 11:00:00,42.88,42.88,42.84,42.87,540400.0,31.9854,31.9854,31.9555,31.9779,540400.0
2012-04-05 11:10:00,42.87,42.89,42.82,42.83,572400.0,31.9779,31.9928,31.9406,31.9481,572400.0
2012-04-05 11:20:00,42.83,42.85,42.81,42.82,1473500.0,31.9481,31.963,31.9332,31.9406,1473500.0
2012-04-05 11:30:00,42.81,42.88,42.78,42.79,2197200.0,31.9332,31.9854,31.9108,31.9183,2197200.0
2012-04-05 11:40:00,42.79,42.8,42.76,42.77,1063500.0,31.9183,31.9257,31.8959,31.9033,1063500.0
2012-04-05 11:50:00,42.77,42.81,42.74,42.81,559300.0,31.9033,31.9332,31.881,31.9332,559300.0
2012-04-05 12:00:00,42.82,42.83,42.76,42.76,569900.0,31.9406,31.9481,31.8959,31.8959,569900.0
2012-04-05 12:10:00,42.77,42.8,42.74,42.75,731200.0,31.9033,31.9257,31.881,31.8884,731200.0
2012-04-05 12:20:00,42.75,42.78,42.73,42.76,617200.0,31.8884,31.9108,31.8735,31.8959,617200.0
2012-04-05 12:30:00,42.76,42.79,42.73,42.74,251800.0,31.8959,31.9183,31.8735,31.881,251800.0
2012-04-05 12:40:00,42.74,42.77,42.74,42.76,687300.0,31.881,31.9033,31.881,31.8959,687300.0
2012-04-05 12:50:00,42.76,42.79,42.75,42.77,299500.0,31.8959,31.9183,31.8884,31.9033,299500.0
2012-04-05 13:00:00,42.77,42.79,42.76,42.77,263800.0,31.9033,31.9183,31.8959,31.9033,263800.0
2012-04-05 13:10:00,42.76,42.8,42.74,42.76,443600.0,31.8959,31.9257,31.881,31.8959,443600.0
2012-04-05 13:20:00,42.76,42.8,42.76,42.79,361300.0,31.8959,31.9257,31.8959,31.9183,361300.0
2012-04-05 13:30:00,42.79,42.8,42.77,42.8,269000.0,31.9183,31.9257,31.9033,31.9257,269000.0
2012-04-05 13:40:00,42.79,42.8,42.67,42.68,806200.0,31.9183,31.9257,31.8287,31.8362,806200.0
2012-04-05 13:50:00,42.68,42.7,42.63,42.69,539000.0,31.8362,31.8511,31.7989,31.8437,539000.0
2012-04-05 14:00:00,42.69,42.71,42.68,42.7,457000.0,31.8437,31.8586,31.8362,31.8511,457000.0
2012-04-05 14:10:00,42.7,42.75,42.68,42.75,472800.0,31.8511,31.8884,31.8362,31.8884,472800.0
2012-04-05 14:20:00,42.74,42.75,42.71,42.72,242000.0,31.881,31.8884,31.8586,31.866,242000.0
2012-04-05 14:30:00,42.73,42.74,42.7,42.71,350200.0,31.8735,31.881,31.8511,31.8586,350200.0
2012-04-05 14:40:00,42.7,42.72,42.69,42.69,127200.0,31.8511,31.866,31.8437,31.8437,127200.0
2012-04-05 14:50:00,42.69,42.75,42.68,42.74,566300.0,31.8437,31.8884,31.8362,31.881,566300.0
2012-04-05 15:00:00,42.74,42.75,42.71,42.73,346900.0,31.881,31.8884,31.8586,31.8735,346900.0
2012-04-05 15:10:00,42.73,42.75,42.7,42.74,574800.0,31.8735,31.8884,31.8511,31.881,574800.0
2012-04-05 15:20:00,42.74,42.81,42.74,42.8,933100.0,31.881,31.9332,31.881,31.9257,933100.0
2012-04-05 15:30:00,42.81,42.82,42.79,42.81,859500.0,31.9332,31.9406,31.9183,31.9332,859500.0
2012-04-05 15:40:00,42.81,42.86,42.81,42.84,2534700.0,31.9332,31.9705,31.9332,31.9555,2534700.0
2012-04-05 15:50:00,42.84,42.87,42.73,42.75,5307700.0,31.9555,31.9779,31.8735,31.8884,5307700.0
2012-04-09 09:30:00,42.09,42.15,42.01,42.07,3885800.0,31.3961,31.4409,31.3364,31.3812,3885800.0
2012-04-09 09:40:00,42.07,42.09,42.02,42.02,1421100.0,31.3812,31.3961,31.3439,31.3439,1421100.0
2012-04-09 09:50:00,42.02,42.07,41.97,42.07,1628300.0,31.3439,31.3812,31.3066,31.3812,1628300.0
2012-04-09 10:00:00,42.07,42.13,42.05,42.05,1326000.0,31.3812,31.4259,31.3663,31.3663,1326000.0
2012-04-09 10:10:00,42.06,42.16,42.05,42.13,932100.0,31.3737,31.4483,31.3663,31.4259,932100.0
2012-04-09 10:20:00,42.13,42.23,42.09,42.18,1039700.0,31.4259,31.5005,31.3961,31.4632,1039700.0
2012-04-09 10:30:00,42.18,42.2,42.13,42.13,501100.0,31.4632,31.4782,31.4259,31.4259,501100.0
2012-04-09 10:40:00,42.14,42.17,42.12,42.16,515000.0,31.4334,31.4558,31.4185,31.4483,515000.0
2012-04-09 10:50:00,42.17,42.17,42.11,42.15,585200.0,31.4558,31.4558,31.411,31.4409,585200.0
2012-04-09 11:00:00,42.15,42.15,42.09,42.1,611800.0,31.4409,31.4409,31.3961,31.4036,611800.0
2012-04-09 11:10:00,42.1,42.1,42.03,42.07,780400.0,31.4036,31.4036,31.3513,31.3812,780400.0
2012-04-09 11:20:00,42.06,42.1,42.05,42.08,489900.0,31.3737,31.4036,31.3663,31.3886,489900.0
2012-04-09 11:30:00,42.09,42.12,42.08,42.1,215100.0,31.3961,31.4185,31.3886,31.4036,215100.0
2012-04-09 11:40:00,42.1,42.14,42.1,42.13,208200.0,31.4036,31.4334,31.4036,31.4259,208200.0
2012-04-09 11:50:00,42.13,42.16,42.11,42.16,234300.0,31.4259,31.4483,31.411,31.4483,234300.0
2012-04-09 12:00:00,42.15,42.16,42.07,42.13,1375000.0,31.4409,31.4483,31.3812,31.4259,1375000.0
2012-04-09 12:10:00,42.13,42.16,42.13,42.13,319400.0,31.4259,31.4483,31.4259,31.4259,319400.0
2012-04-09 12:20:00,42.13,42.15,42.12,42.13,246700.0,31.4259,31.4409,31.4185,31.4259,246700.0
2012-04-09 12:30:00,42.14,42.22,42.13,42.21,367000.0,31.4334,31.4931,31.4259,31.4856,367000.0
2012-04-09 12:40:00,42.2,42.21,42.14,42.21,887800.0,31.4782,31.4856,31.4334,31.4856,887800.0
2012-04-09 12:50:00,42.21,42.21,42.15,42.18,611300.0,31.4856,31.4856,31.4409,31.4632,611300.0
2012-04-09 13:00:00,42.17,42.19,42.17,42.18,713200.0,31.4558,31.4707,31.4558,31.4632,713200.0
2012-04-09 13:10:00,42.18,42.19,42.13,42.13,489000.0,31.4632,31.4707,31.4259,31.4259,489000.0
2012-04-09 13:20:00,42.14,42.17,42.11,42.16,403100.0,31.4334,31.4558,31.411,31.4483,403100.0
2012-04-09 13:30:00,42.16,42.21,42.16,42.2,399500.0,31.4483,31.4856,31.4483,31.4782,399500.0
2012-04-09 13:40:00,42.2,42.21,42.16,42.18,1545800.0,31.4782,31.4856,31.4483,31.4632,1545800.0
2012-04-09 13:50:00,42.18,42.24,42.16,42.22,514500.0,31.4632,31.508,31.4483,31.4931,514500.0
2012-04-09 14:00:00,42.22,42.22,42.16,42.2,1461100.0,31.4931,31.4931,31.4483,31.4782,1461100.0
2012-04-09 14:10:00,42.19,42.24,42.17,42.23,180100.0,31.4707,31.508,31.4558,31.5005,180100.0
2012-04-09 14:20:00,42.22,42.24,42.19,42.21,894300.0,31.4931,31.508,31.4707,31.4856,894300.0
2012-04-09 14:30:00,42.21,42.27,42.2,42.25,397200.0,31.4856,31.5304,31.4782,31.5155,397200.0
2012-04-09 14:40:00,42.26,42.28,42.23,42.26,338200.0,31.5229,31.5378,31.5005,31.5229,338200.0
2012-04-09 14:50:00,42.26,42.31,42.25,42.27,307700.0,31.5229,31.5602,31.5155,31.5304,307700.0
2012-04-09 15:00:00,42.28,42.28,42.22,42.25,1333400.0,31.5378,31.5378,31.4931,31.5155,1333400.0
2012-04-09 15:10:00,42.25,42.25,42.21,42.22,497600.0,31.5155,31.5155,31.4856,31.4931,497600.0
2012-04-09 15:20:00,42.21,42.24,42.18,42.18,985700.0,31.4856,31.508,31.4632,31.4632,985700.0
2012-04-09 15:30:00,42.18,42.2,42.16,42.17,881400.0,31.4632,31.4782,31.4483,31.4558,881400.0
2012-04-09 15:40:00,42.18,42.2,42.15,42.16,1612700.0,31.4632,31.4782,31.4409,31.4483,1612700.0
2012-04-09 15:50:00,42.16,42.18,42.1,42.11,5734700.0,31.4483,31.4632,31.4036,31.411,5734700.0
2012-04-10 09:30:00,41.96,42.09,41.9,42.04,3709400.0,31.2991,31.3961,31.2544,31.3588,3709400.0
2012-04-10 09:40:00,42.04,42.08,41.91,41.91,5081300.0,31.3588,31.3886,31.2618,31.2618,5081300.0
2012-04-10 09:50:00,41.91,41.93,41.85,41.9,1414900.0,31.2618,31.2768,31.2171,31.2544,1414900.0
2012-04-10 10:00:00,41.9,41.93,41.75,41.76,2150300.0,31.2544,31.2768,31.1425,31.1499,2150300.0
2012-04-10 10:10:00,41.76,41.77,41.7,41.72,1854400.0,31.1499,31.1574,31.1052,31.1201,1854400.0
2012-04-10 10:20:00,41.73,41.77,41.68,41.77,1448300.0,31.1276,31.1574,31.0903,31.1574,1448300.0
2012-04-10 10:30:00,41.76,41.83,41.75,41.79,1442700.0,31.1499,31.2022,31.1425,31.1723,1442700.0
2012-04-10 10:40:00,41.79,41.79,41.73,41.73,1120400.0,31.1723,31.1723,31.1276,31.1276,1120400.0
2012-04-10 10:50:00,41.73,41.73,41.61,41.63,1375900.0,31.1276,31.1276,31.0381,31.053,1375900.0
2012-04-10 11:00:00,41.63,41.66,41.59,41.6,2509600.0,31.053,31.0754,31.0231,31.0306,2509600.0
2012-04-10 11:10:00,41.61,41.61,41.53,41.55,1631600.0,31.0381,31.0381,30.9784,30.9933,1631600.0
2012-04-10 11:20:00,41.54,41.59,41.52,41.55,1473700.0,30.9858,31.0231,30.9709,30.9933,1473700.0
2012-04-10 11:30:00,41.55,41.57,41.48,41.48,1663200.0,30.9933,31.0082,30.9411,30.9411,1663200.0
2012-04-10 11:40:00,41.48,41.49,41.39,41.39,1571600.0,30.9411,30.9485,30.874,30.874,1571600.0
2012-04-10 11:50:00,41.39,41.41,41.27,41.34,2901700.0,30.874,30.8889,30.7844,30.8367,2901700.0
2012-04-10 12:00:00,41.33,41.34,41.25,41.25,2373200.0,30.8292,30.8367,30.7695,30.7695,2373200.0
2012-04-10 12:10:00,41.25,41.29,41.17,41.28,2511100.0,30.7695,30.7994,30.7098,30.7919,2511100.0
2012-04-10 12:20:00,41.29,41.34,41.26,41.34,2636400.0,30.7994,30.8367,30.777,30.8367,2636400.0
2012-04-10 12:30:00,41.34,41.37,41.3,41.31,1504500.0,30.8367,30.859,30.8068,30.8143,1504500.0
2012-04-10 12:40:00,41.31,41.38,41.29,41.29,1369000.0,30.8143,30.8665,30.7994,30.7994,1369000.0
2012-04-10 12:50:00,41.3,41.32,41.22,41.31,1469800.0,30.8068,30.8217,30.7471,30.8143,1469800.0
2012-04-10 13:00:00,41.32,41.35,41.27,41.28,1120600.0,30.8217,30.8441,30.7844,30.7919,1120600.0
2012-04-10 13:10:00,41.28,41.29,41.17,41.18,1173300.0,30.7919,30.7994,30.7098,30.7173,1173300.0
2012-04-10 13:20:00,41.19,41.26,41.18,41.25,1706400.0,30.7248,30.777,30.7173,30.7695,1706400.0
2012-04-10 13:30:00,41.24,41.3,41.21,41.3,1855200.0,30.7621,30.8068,30.7397,30.8068,1855200.0
2012-04-10 13:40:00,41.29,41.36,41.26,41.35,930900.0,30.7994,30.8516,30.777,30.8441,930900.0
2012-04-10 13:50:00,41.35,41.37,41.3,41.31,975600.0,30.8441,30.859,30.8068,30.8143,975600.0
2012-04-10 14:00:00,41.31,41.35,41.27,41.3,578200.0,30.8143,30.8441,30.7844,30.8068,578200.0
2012-04-10 14:10:00,41.3,41.34,41.29,41.3,998500.0,30.8068,30.8367,30.7994,30.8068,998500.0
2012-04-10 14:20:00,41.3,41.32,41.24,41.32,1140300.0,30.8068,30.8217,30.7621,30.8217,1140300.0
2012-04-10 14:30:00,41.32,41.34,41.17,41.19,970500.0,30.8217,30.8367,30.7098,30.7248,970500.0
2012-04-10 14:40:00,41.19,41.34,41.19,41.33,1136100.0,30.7248,30.8367,30.7248,30.8292,1136100.0
2012-04-10 14:50:00,41.33,41.36,41.29,41.3,1278400.0,30.8292,30.8516,30.7994,30.8068,1278400.0
2012-04-10 15:00:00,41.31,41.32,41.25,41.3,1187700.0,30.8143,30.8217,30.7695,30.8068,1187700.0
2012-04-10 15:10:00,41.3,41.37,41.26,41.37,1265200.0,30.8068,30.859,30.777,30.859,1265200.0
2012-04-10 15:20:00,41.37,41.38,41.27,41.3,1133000.0,30.859,30.8665,30.7844,30.8068,1133000.0
2012-04-10 15:30:00,41.31,41.4,41.29,41.39,1301300.0,30.8143,30.8814,30.7994,30.874,1301300.0
2012-04-10 15:40:00,41.39,41.41,41.3,41.33,1985700.0,30.874,30.8889,30.8068,30.8292,1985700.0
2012-04-10 15:50:00,41.33,41.35,41.28,41.29,8335200.0,30.8292,30.8441,30.7919,30.7994,8335200.0
2012-04-11 09:30:00,41.88,41.92,41.83,41.88,2377100.0,31.2395,31.2693,31.2022,31.2395,2377100.0
2012-04-11 09:40:00,41.88,41.91,41.83,41.84,3636500.0,31.2395,31.2618,31.2022,31.2096,3636500.0
2012-04-11 09:50:00,41.83,41.83,41.75,41.77,1959500.0,31.2022,31.2022,31.1425,31.1574,1959500.0
2012-04-11 10:00:00,41.77,41.85,41.77,41.81,1568100.0,31.1574,31.2171,31.1574,31.1872,1568100.0
2012-04-11 10:10:00,41.82,41.92,41.81,41.92,2274300.0,31.1947,31.2693,31.1872,31.2693,2274300.0
2012-04-11 10:20:00,41.92,41.96,41.87,41.96,1370700.0,31.2693,31.2991,31.232,31.2991,1370700.0
2012-04-11 10:30:00,41.96,42.0,41.94,41.97,1373900.0,31.2991,31.329,31.2842,31.3066,1373900.0
2012-04-11 10:40:00,41.97,41.98,41.9,41.91,721800.0,31.3066,31.3141,31.2544,31.2618,721800.0
2012-04-11 10:50:00,41.91,41.95,41.87,41.89,936000.0,31.2618,31.2917,31.232,31.2469,936000.0
2012-04-11 11:00:00,41.9,41.9,41.85,41.88,370400.0,31.2544,31.2544,31.2171,31.2395,370400.0
2012-04-11 11:10:00,41.87,41.88,41.79,41.81,676000.0,31.232,31.2395,31.1723,31.1872,676000.0
2012-04-11 11:20:00,41.82,41.84,41.8,41.81,638000.0,31.1947,31.2096,31.1798,31.1872,638000.0
2012-04-11 11:30:00,41.81,41.85,41.8,41.81,692400.0,31.1872,31.2171,31.1798,31.1872,692400.0
2012-04-11 11:40:00,41.8,41.82,41.72,41.73,386000.0,31.1798,31.1947,31.1201,31.1276,386000.0
2012-04-11 11:50:00,41.73,41.75,41.69,41.7,689000.0,31.1276,31.1425,31.0977,31.1052,689000.0
2012-04-11 12:00:00,41.69,41.75,41.69,41.71,554000.0,31.0977,31.1425,31.0977,31.1127,554000.0
2012-04-11 12:10:00,41.71,41.82,41.71,41.8,655300.0,31.1127,31.1947,31.1127,31.1798,655300.0
2012-04-11 12:20:00,41.8,41.83,41.77,41.82,1337600.0,31.1798,31.2022,31.1574,31.1947,1337600.0
2012-04-11 12:30:00,41.82,41.85,41.8,41.83,2089700.0,31.1947,31.2171,31.1798,31.2022,2089700.0
2012-04-11 12:40:00,41.82,41.86,41.82,41.82,149500.0,31.1947,31.2245,31.1947,31.1947,149500.0
2012-04-11 12:50:00,41.83,41.88,41.81,41.88,551700.0,31.2022,31.2395,31.1872,31.2395,551700.0
2012-04-11 13:00:00,41.87,41.91,41.85,41.88,1087900.0,31.232,31.2618,31.2171,31.2395,1087900.0
2012-04-11 13:10:00,41.88,41.88,41.84,41.84,219400.0,31.2395,31.2395,31.2096,31.2096,219400.0
2012-04-11 13:20:00,41.84,41.85,41.79,41.82,144700.0,31.2096,31.2171,31.1723,31.1947,144700.0
2012-04-11 13:30:00,41.83,41.85,41.79,41.84,212600.0,31.2022,31.2171,31.1723,31.2096,212600.0
2012-04-11 13:40:00,41.83,41.86,41.81,41.86,1038600.0,31.2022,31.2245,31.1872,31.2245,1038600.0
2012-04-11 13:50:00,41.86,41.9,41.84,41.87,418500.0,31.2245,31.2544,31.2096,31.232,418500.0
2012-04-11 14:00:00,41.86,41.87,41.78,41.82,639700.0,31.2245,31.232,31.1649,31.1947,639700.0
2012-04-11 14:10:00,41.82,41.84,41.8,41.82,315000.0,31.1947,31.2096,31.1798,31.1947,315000.0
2012-04-11 14:20:00,41.82,41.87,41.8,41.82,277200.0,31.1947,31.232,31.1798,31.1947,277200.0
2012-04-11 14:30:00,41.82,41.83,41.72,41.78,720200.0,31.1947,31.2022,31.1201,31.1649,720200.0
2012-04-11 14:40:00,41.77,41.77,41.73,41.76,316600.0,31.1574,31.1574,31.1276,31.1499,316600.0
2012-04-11 14:50:00,41.75,41.81,41.73,41.78,401000.0,31.1425,31.1872,31.1276,31.1649,401000.0
2012-04-11 15:00:00,41.78,41.8,41.75,41.76,360600.0,31.1649,31.1798,31.1425,31.1499,360600.0
2012-04-11 15:10:00,41.75,41.76,41.67,41.69,1054800.0,31.1425,31.1499,31.0828,31.0977,1054800.0
2012-04-11 15:20:00,41.69,41.71,41.64,41.68,822800.0,31.0977,31.1127,31.0604,31.0903,822800.0
2012-04-11 15:30:00,41.67,41.72,41.66,41.68,895100.0,31.0828,31.1201,31.0754,31.0903,895100.0
2012-04-11 15:40:00,41.67,41.71,41.64,41.67,1066100.0,31.0828,31.1127,31.0604,31.0828,1066100.0
2012-04-11 15:50:00,41.66,41.77,41.65,41.72,3677700.0,31.0754,31.1574,31.0679,31.1201,3677700.0
2012-04-12 09:30:00,41.95,42.17,41.94,42.16,4970100.0,31.2917,31.4558,31.2842,31.4483,4970100.0
2012-04-12 09:40:00,42.16,42.36,42.16,42.35,6307600.0,31.4483,31.5975,31.4483,31.59,6307600.0
2012-04-12 09:50:00,42.34,42.49,42.33,42.47,3009700.0,31.5826,31.6945,31.5751,31.6796,3009700.0
2012-04-12 10:00:00,42.47,42.5,42.37,42.4,2441700.0,31.6796,31.7019,31.605,31.6273,2441700.0
2012-04-12 10:10:00,42.4,42.45,42.36,42.38,1281100.0,31.6273,31.6646,31.5975,31.6124,1281100.0
2012-04-12 10:20:00,42.38,42.42,42.34,42.4,1463400.0,31.6124,31.6423,31.5826,31.6273,1463400.0
2012-04-12 10:30:00,42.4,42.58,42.39,42.55,2663900.0,31.6273,31.7616,31.6199,31.7392,2663900.0
2012-04-12 10:40:00,42.55,42.58,42.5,42.54,1415900.0,31.7392,31.7616,31.7019,31.7318,1415900.0
2012-04-12 10:50:00,42.54,42.55,42.5,42.53,1217500.0,31.7318,31.7392,31.7019,31.7243,1217500.0
2012-04-12 11:00:00,42.52,42.62,42.52,42.58,1752100.0,31.7169,31.7914,31.7169,31.7616,1752100.0
2012-04-12 11:10:00,42.57,42.61,42.55,42.6,1192100.0,31.7541,31.784,31.7392,31.7765,1192100.0
2012-04-12 11:20:00,42.6,42.62,42.55,42.55,1108800.0,31.7765,31.7914,31.7392,31.7392,1108800.0
2012-04-12 11:30:00,42.55,42.57,42.5,42.52,774800.0,31.7392,31.7541,31.7019,31.7169,774800.0
2012-04-12 11:40:00,42.51,42.58,42.5,42.58,739700.0,31.7094,31.7616,31.7019,31.7616,739700.0
2012-04-12 11:50:00,42.58,42.61,42.58,42.61,638100.0,31.7616,31.784,31.7616,31.784,638100.0
2012-04-12 12:00:00,42.61,42.65,42.59,42.61,1110100.0,31.784,31.8138,31.7691,31.784,1110100.0
2012-04-12 12:10:00,42.61,42.61,42.53,42.6,1403400.0,31.784,31.784,31.7243,31.7765,1403400.0
2012-04-12 12:20:00,42.6,42.65,42.57,42.62,540400.0,31.7765,31.8138,31.7541,31.7914,540400.0
2012-04-12 12:30:00,42.62,42.66,42.61,42.65,495800.0,31.7914,31.8213,31.784,31.8138,495800.0
2012-04-12 12:40:00,42.65,42.7,42.64,42.68,869900.0,31.8138,31.8511,31.8064,31.8362,869900.0
2012-04-12 12:50:00,42.68,42.74,42.67,42.71,1444900.0,31.8362,31.881,31.8287,31.8586,1444900.0
2012-04-12 13:00:00,42.72,42.72,42.69,42.7,617500.0,31.866,31.866,31.8437,31.8511,617500.0
2012-04-12 13:10:00,42.7,42.74,42.7,42.71,690400.0,31.8511,31.881,31.8511,31.8586,690400.0
2012-04-12 13:20:00,42.71,42.72,42.66,42.68,841100.0,31.8586,31.866,31.8213,31.8362,841100.0
2012-04-12 13:30:00,42.68,42.68,42.64,42.64,321900.0,31.8362,31.8362,31.8064,31.8064,321900.0
2012-04-12 13:40:00,42.65,42.66,42.61,42.65,522000.0,31.8138,31.8213,31.784,31.8138,522000.0
2012-04-12 13:50:00,42.64,42.65,42.58,42.62,371200.0,31.8064,31.8138,31.7616,31.7914,371200.0
2012-04-12 14:00:00,42.61,42.64,42.59,42.64,309000.0,31.784,31.8064,31.7691,31.8064,309000.0
2012-04-12 14:10:00,42.64,42.66,42.62,42.66,430000.0,31.8064,31.8213,31.7914,31.8213,430000.0
2012-04-12 14:20:00,42.66,42.67,42.64,42.65,366200.0,31.8213,31.8287,31.8064,31.8138,366200.0
2012-04-12 14:30:00,42.65,42.68,42.64,42.66,583000.0,31.8138,31.8362,31.8064,31.8213,583000.0
2012-04-12 14:40:00,42.66,42.72,42.66,42.71,440300.0,31.8213,31.866,31.8213,31.8586,440300.0
2012-04-12 14:50:00,42.71,42.76,42.7,42.75,687800.0,31.8586,31.8959,31.8511,31.8884,687800.0
2012-04-12 15:00:00,42.74,42.76,42.72,42.74,624600.0,31.881,31.8959,31.866,31.881,624600.0
2012-04-12 15:10:00,42.74,42.77,42.73,42.77,492800.0,31.881,31.9033,31.8735,31.9033,492800.0
2012-04-12 15:20:00,42.76,42.77,42.73,42.73,676800.0,31.8959,31.9033,31.8735,31.8735,676800.0
2012-04-12 15:30:00,42.74,42.78,42.72,42.78,1100200.0,31.881,31.9108,31.866,31.9108,1100200.0
2012-04-12 15:40:00,42.77,42.82,42.75,42.79,2280100.0,31.9033,31.9406,31.8884,31.9183,2280100.0
2012-04-12 15:50:00,42.79,42.82,42.73,42.81,7069700.0,31.9183,31.9406,31.8735,31.9332,7069700.0
2012-04-13 09:30:00,42.58,42.58,42.33,42.35,4002800.0,31.7616,31.7616,31.5751,31.59,4002800.0
2012-04-13 09:40:00,42.36,42.44,42.31,42.35,3913400.0,31.5975,31.6572,31.5602,31.59,3913400.0
2012-04-13 09:50:00,42.36,42.36,42.16,42.17,5488100.0,31.5975,31.5975,31.4483,31.4558,5488100.0
2012-04-13 10:00:00,42.17,42.23,42.15,42.22,2878000.0,31.4558,31.5005,31.4409,31.4931,2878000.0
2012-04-13 10:10:00,42.22,42.29,42.14,42.14,1496900.0,31.4931,31.5453,31.4334,31.4334,1496900.0
2012-04-13 10:20:00,42.15,42.17,42.08,42.15,1308200.0,31.4409,31.4558,31.3886,31.4409,1308200.0
2012-04-13 10:30:00,42.16,42.18,42.07,42.17,1200300.0,31.4483,31.4632,31.3812,31.4558,1200300.0
2012-04-13 10:40:00,42.17,42.17,42.05,42.1,1544600.0,31.4558,31.4558,31.3663,31.4036,1544600.0
2012-04-13 10:50:00,42.11,42.18,42.08,42.16,1044800.0,31.411,31.4632,31.3886,31.4483,1044800.0
2012-04-13 11:00:00,42.16,42.3,42.16,42.24,3493900.0,31.4483,31.5527,31.4483,31.508,3493900.0
2012-04-13 11:10:00,42.23,42.23,42.14,42.15,1307000.0,31.5005,31.5005,31.4334,31.4409,1307000.0
2012-04-13 11:20:00,42.15,42.24,42.15,42.2,1568400.0,31.4409,31.508,31.4409,31.4782,1568400.0
2012-04-13 11:30:00,42.19,42.26,42.16,42.23,995600.0,31.4707,31.5229,31.4483,31.5005,995600.0
2012-04-13 11:40:00,42.24,42.29,42.22,42.26,1123600.0,31.508,31.5453,31.4931,31.5229,1123600.0
2012-04-13 11:50:00,42.26,42.29,42.19,42.22,1065300.0,31.5229,31.5453,31.4707,31.4931,1065300.0
2012-04-13 12:00:00,42.22,42.24,42.18,42.19,1528500.0,31.4931,31.508,31.4632,31.4707,1528500.0
2012-04-13 12:10:00,42.2,42.21,42.14,42.16,932100.0,31.4782,31.4856,31.4334,31.4483,932100.0
2012-04-13 12:20:00,42.16,42.17,42.14,42.16,487700.0,31.4483,31.4558,31.4334,31.4483,487700.0
2012-04-13 12:30:00,42.16,42.21,42.14,42.2,452800.0,31.4483,31.4856,31.4334,31.4782,452800.0
2012-04-13 12:40:00,42.19,42.24,42.17,42.23,421700.0,31.4707,31.508,31.4558,31.5005,421700.0
2012-04-13 12:50:00,42.22,42.25,42.19,42.21,618300.0,31.4931,31.5155,31.4707,31.4856,618300.0
2012-04-13 13:00:00,42.21,42.22,42.19,42.2,205400.0,31.4856,31.4931,31.4707,31.4782,205400.0
2012-04-13 13:10:00,42.2,42.23,42.17,42.17,426900.0,31.4782,31.5005,31.4558,31.4558,426900.0
2012-04-13 13:20:00,42.17,42.24,42.15,42.22,626300.0,31.4558,31.508,31.4409,31.4931,626300.0
2012-04-13 13:30:00,42.22,42.28,42.2,42.28,242600.0,31.4931,31.5378,31.4782,31.5378,242600.0
2012-04-13 13:40:00,42.28,42.34,42.25,42.28,1792800.0,31.5378,31.5826,31.5155,31.5378,1792800.0
2012-04-13 13:50:00,42.29,42.3,42.22,42.23,448700.0,31.5453,31.5527,31.4931,31.5005,448700.0
2012-04-13 14:00:00,42.22,42.23,42.17,42.21,584300.0,31.4931,31.5005,31.4558,31.4856,584300.0
2012-04-13 14:10:00,42.21,42.24,42.21,42.24,493100.0,31.4856,31.508,31.4856,31.508,493100.0
2012-04-13 14:20:00,42.23,42.32,42.22,42.26,715700.0,31.5005,31.5677,31.4931,31.5229,715700.0
2012-04-13 14:30:00,42.25,42.29,42.25,42.27,340300.0,31.5155,31.5453,31.5155,31.5304,340300.0
2012-04-13 14:40:00,42.27,42.36,42.27,42.36,1325000.0,31.5304,31.5975,31.5304,31.5975,1325000.0
2012-04-13 14:50:00,42.35,42.36,42.28,42.29,779500.0,31.59,31.5975,31.5378,31.5453,779500.0
2012-04-13 15:00:00,42.28,42.36,42.28,42.35,375000.0,31.5378,31.5975,31.5378,31.59,375000.0
2012-04-13 15:10:00,42.35,42.37,42.33,42.37,656300.0,31.59,31.605,31.5751,31.605,656300.0
2012-04-13 15:20:00,42.37,42.41,42.32,42.33,1333100.0,31.605,31.6348,31.5677,31.5751,1333100.0
2012-04-13 15:30:00,42.33,42.36,42.23,42.23,1494100.0,31.5751,31.5975,31.5005,31.5005,1494100.0
2012-04-13 15:40:00,42.23,42.28,42.18,42.22,1294500.0,31.5005,31.5378,31.4632,31.4931,1294500.0
2012-04-13 15:50:00,42.21,42.24,42.16,42.16,6114100.0,31.4856,31.508,31.4483,31.4483,6114100.0
2012-04-16 09:30:00,42.46,42.51,42.36,42.37,2726700.0,31.6721,31.7094,31.5975,31.605,2726700.0
2012-04-16 09:40:00,42.37,42.38,42.21,42.23,4138300.0,31.605,31.6124,31.4856,31.5005,4138300.0
2012-04-16 09:50:00,42.23,42.24,42.08,42.15,7694500.0,31.5005,31.508,31.3886,31.4409,7694500.0
2012-04-16 10:00:00,42.15,42.16,42.01,42.04,4098600.0,31.4409,31.4483,31.3364,31.3588,4098600.0
2012-04-16 10:10:00,42.04,42.05,41.77,41.89,4323400.0,31.3588,31.3663,31.1574,31.2469,4323400.0
2012-04-16 10:20:00,41.89,41.92,41.82,41.9,2398700.0,31.2469,31.2693,31.1947,31.2544,2398700.0
2012-04-16 10:30:00,41.91,41.97,41.87,41.88,1202700.0,31.2618,31.3066,31.232,31.2395,1202700.0
2012-04-16 10:40:00,41.88,42.04,41.88,42.03,1494000.0,31.2395,31.3588,31.2395,31.3513,1494000.0
2012-04-16 10:50:00,42.04,42.06,41.93,41.95,1226900.0,31.3588,31.3737,31.2768,31.2917,1226900.0
2012-04-16 11:00:00,41.95,42.01,41.91,41.96,1408400.0,31.2917,31.3364,31.2618,31.2991,1408400.0
2012-04-16 11:10:00,41.97,42.05,41.96,41.97,735600.0,31.3066,31.3663,31.2991,31.3066,735600.0
2012-04-16 11:20:00,41.98,42.0,41.95,41.96,308800.0,31.3141,31.329,31.2917,31.2991,308800.0
2012-04-16 11:30:00,41.96,41.97,41.83,41.84,3593500.0,31.2991,31.3066,31.2022,31.2096,3593500.0
2012-04-16 11:40:00,41.84,41.9,41.83,41.85,909600.0,31.2096,31.2544,31.2022,31.2171,909600.0
2012-04-16 11:50:00,41.85,41.89,41.82,41.84,438900.0,31.2171,31.2469,31.1947,31.2096,438900.0
2012-04-16 12:00:00,41.83,41.93,41.83,41.84,1008900.0,31.2022,31.2768,31.2022,31.2096,1008900.0
2012-04-16 12:10:00,41.84,41.88,41.81,41.82,668800.0,31.2096,31.2395,31.1872,31.1947,668800.0
2012-04-16 12:20:00,41.82,41.84,41.76,41.84,1235800.0,31.1947,31.2096,31.1499,31.2096,1235800.0
2012-04-16 12:30:00,41.83,41.86,41.77,41.8,569600.0,31.2022,31.2245,31.1574,31.1798,569600.0
2012-04-16 12:40:00,41.8,41.88,41.8,41.88,920600.0,31.1798,31.2395,31.1798,31.2395,920600.0
2012-04-16 12:50:00,41.87,41.98,41.86,41.97,759900.0,31.232,31.3141,31.2245,31.3066,759900.0
2012-04-16 13:00:00,41.97,41.97,41.91,41.93,297400.0,31.3066,31.3066,31.2618,31.2768,297400.0
2012-04-16 13:10:00,41.92,41.95,41.88,41.9,450500.0,31.2693,31.2917,31.2395,31.2544,450500.0
2012-04-16 13:20:00,41.9,41.93,41.85,41.9,341000.0,31.2544,31.2768,31.2171,31.2544,341000.0
2012-04-16 13:30:00,41.9,42.01,41.88,42.0,984800.0,31.2544,31.3364,31.2395,31.329,984800.0
2012-04-16 13:40:00,42.0,42.09,41.98,42.07,1078300.0,31.329,31.3961,31.3141,31.3812,1078300.0
2012-04-16 13:50:00,42.07,42.16,42.05,42.13,1663400.0,31.3812,31.4483,31.3663,31.4259,1663400.0
2012-04-16 14:00:00,42.13,42.15,42.06,42.06,626000.0,31.4259,31.4409,31.3737,31.3737,626000.0
2012-04-16 14:10:00,42.06,42.09,42.05,42.08,900200.0,31.3737,31.3961,31.3663,31.3886,900200.0
2012-04-16 14:20:00,42.07,42.08,41.97,41.97,1287200.0,31.3812,31.3886,31.3066,31.3066,1287200.0
2012-04-16 14:30:00,41.96,42.08,41.96,42.01,928600.0,31.2991,31.3886,31.2991,31.3364,928600.0
2012-04-16 14:40:00,42.02,42.03,41.99,42.02,1296100.0,31.3439,31.3513,31.3215,31.3439,1296100.0
2012-04-16 14:50:00,42.02,42.08,41.97,42.0,956900.0,31.3439,31.3886,31.3066,31.329,956900.0
2012-04-16 15:00:00,42.0,42.01,41.95,41.98,984900.0,31.329,31.3364,31.2917,31.3141,984900.0
2012-04-16 15:10:00,41.98,42.01,41.96,41.99,1436900.0,31.3141,31.3364,31.2991,31.3215,1436900.0
2012-04-16 15:20:00,41.99,42.02,41.91,41.98,1602400.0,31.3215,31.3439,31.2618,31.3141,1602400.0
2012-04-16 15:30:00,41.98,42.01,41.96,42.0,846600.0,31.3141,31.3364,31.2991,31.329,846600.0
2012-04-16 15:40:00,42.0,42.01,41.95,41.97,1893500.0,31.329,31.3364,31.2917,31.3066,1893500.0
2012-04-16 15:50:00,41.97,41.99,41.94,41.95,4082300.0,31.3066,31.3215,31.2842,31.2917,4082300.0
2012-04-17 09:30:00,42.17,42.26,42.15,42.18,3999000.0,31.4558,31.5229,31.4409,31.4632,3999000.0
2012-04-17 09:40:00,42.18,42.22,42.1,42.12,3298800.0,31.4632,31.4931,31.4036,31.4185,3298800.0
2012-04-17 09:50:00,42.12,42.17,42.06,42.07,2205200.0,31.4185,31.4558,31.3737,31.3812,2205200.0
2012-04-17 10:00:00,42.07,42.1,41.98,42.09,2146300.0,31.3812,31.4036,31.3141,31.3961,2146300.0
2012-04-17 10:10:00,42.09,42.24,42.07,42.24,2712400.0,31.3961,31.508,31.3812,31.508,2712400.0
2012-04-17 10:20:00,42.24,42.25,42.2,42.22,891100.0,31.508,31.5155,31.4782,31.4931,891100.0
2012-04-17 10:30:00,42.23,42.29,42.21,42.22,515500.0,31.5005,31.5453,31.4856,31.4931,515500.0
2012-04-17 10:40:00,42.21,42.33,42.21,42.32,1089200.0,31.4856,31.5751,31.4856,31.5677,1089200.0
2012-04-17 10:50:00,42.32,42.36,42.29,42.3,1174800.0,31.5677,31.5975,31.5453,31.5527,1174800.0
2012-04-17 11:00:00,42.3,42.46,42.3,42.44,3120200.0,31.5527,31.6721,31.5527,31.6572,3120200.0
2012-04-17 11:10:00,42.45,42.46,42.41,42.44,1132100.0,31.6646,31.6721,31.6348,31.6572,1132100.0
2012-04-17 11:20:00,42.44,42.49,42.35,42.37,2019600.0,31.6572,31.6945,31.59,31.605,2019600.0
2012-04-17 11:30:00,42.37,42.37,42.31,42.32,1171800.0,31.605,31.605,31.5602,31.5677,1171800.0
2012-04-17 11:40:00,42.31,42.32,42.26,42.28,1232900.0,31.5602,31.5677,31.5229,31.5378,1232900.0
2012-04-17 11:50:00,42.28,42.32,42.27,42.3,346800.0,31.5378,31.5677,31.5304,31.5527,346800.0
2012-04-17 12:00:00,42.31,42.36,42.3,42.33,270200.0,31.5602,31.5975,31.5527,31.5751,270200.0
2012-04-17 12:10:00,42.34,42.37,42.32,42.37,477100.0,31.5826,31.605,31.5677,31.605,477100.0
2012-04-17 12:20:00,42.37,42.39,42.35,42.38,379700.0,31.605,31.6199,31.59,31.6124,379700.0
2012-04-17 12:30:00,42.38,42.42,42.36,42.4,442700.0,31.6124,31.6423,31.5975,31.6273,442700.0
2012-04-17 12:40:00,42.4,42.43,42.39,42.4,560600.0,31.6273,31.6497,31.6199,31.6273,560600.0
2012-04-17 12:50:00,42.41,42.42,42.36,42.37,410100.0,31.6348,31.6423,31.5975,31.605,410100.0
2012-04-17 13:00:00,42.38,42.38,42.33,42.35,255800.0,31.6124,31.6124,31.5751,31.59,255800.0
2012-04-17 13:10:00,42.36,42.39,42.36,42.36,160000.0,31.5975,31.6199,31.5975,31.5975,160000.0
2012-04-17 13:20:00,42.36,42.41,42.34,42.41,399400.0,31.5975,31.6348,31.5826,31.6348,399400.0
2012-04-17 13:30:00,42.41,42.43,42.38,42.41,485500.0,31.6348,31.6497,31.6124,31.6348,485500.0
2012-04-17 13:40:00,42.41,42.44,42.41,42.44,469700.0,31.6348,31.6572,31.6348,31.6572,469700.0
2012-04-17 13:50:00,42.44,42.47,42.42,42.47,954800.0,31.6572,31.6796,31.6423,31.6796,954800.0
2012-04-17 14:00:00,42.47,42.51,42.47,42.5,1257300.0,31.6796,31.7094,31.6796,31.7019,1257300.0
2012-04-17 14:10:00,42.5,42.51,42.47,42.49,487400.0,31.7019,31.7094,31.6796,31.6945,487400.0
2012-04-17 14:20:00,42.49,42.52,42.48,42.5,378000.0,31.6945,31.7169,31.687,31.7019,378000.0
2012-04-17 14:30:00,42.5,42.53,42.49,42.52,275600.0,31.7019,31.7243,31.6945,31.7169,275600.0
2012-04-17 14:40:00,42.52,42.52,42.42,42.42,1662100.0,31.7169,31.7169,31.6423,31.6423,1662100.0
2012-04-17 14:50:00,42.42,42.5,42.41,42.48,1266700.0,31.6423,31.7019,31.6348,31.687,1266700.0
2012-04-17 15:00:00,42.48,42.51,42.46,42.5,573500.0,31.687,31.7094,31.6721,31.7019,573500.0
2012-04-17 15:10:00,42.5,42.5,42.46,42.48,553600.0,31.7019,31.7019,31.6721,31.687,553600.0
2012-04-17 15:20:00,42.48,42.53,42.45,42.51,937200.0,31.687,31.7243,31.6646,31.7094,937200.0
2012-04-17 15:30:00,42.51,42.52,42.42,42.42,866900.0,31.7094,31.7169,31.6423,31.6423,866900.0
2012-04-17 15:40:00,42.42,42.46,42.39,42.39,1344900.0,31.6423,31.6721,31.6199,31.6199,1344900.0
2012-04-17 15:50:00,42.39,42.44,42.39,42.43,4517400.0,31.6199,31.6572,31.6199,31.6497,4517400.0
2012-04-18 09:30:00,42.06,42.14,42.02,42.12,2299900.0,31.3737,31.4334,31.3439,31.4185,2299900.0
2012-04-18 09:40:00,42.12,42.19,42.08,42.15,1756400.0,31.4185,31.4707,31.3886,31.4409,1756400.0
2012-04-18 09:50:00,42.16,42.22,42.12,42.19,705700.0,31.4483,31.4931,31.4185,31.4707,705700.0
2012-04-18 10:00:00,42.19,42.2,42.1,42.18,859900.0,31.4707,31.4782,31.4036,31.4632,859900.0
2012-04-18 10:10:00,42.18,42.27,42.15,42.23,877000.0,31.4632,31.5304,31.4409,31.5005,877000.0
2012-04-18 10:20:00,42.23,42.25,42.17,42.2,1193900.0,31.5005,31.5155,31.4558,31.4782,1193900.0
2012-04-18 10:30:00,42.2,42.27,42.16,42.25,2057900.0,31.4782,31.5304,31.4483,31.5155,2057900.0
2012-04-18 10:40:00,42.26,42.35,42.25,42.33,1118300.0,31.5229,31.59,31.5155,31.5751,1118300.0
2012-04-18 10:50:00,42.33,42.35,42.29,42.32,814500.0,31.5751,31.59,31.5453,31.5677,814500.0
2012-04-18 11:00:00,42.32,42.34,42.19,42.22,843400.0,31.5677,31.5826,31.4707,31.4931,843400.0
2012-04-18 11:10:00,42.21,42.22,42.11,42.17,972200.0,31.4856,31.4931,31.411,31.4558,972200.0
2012-04-18 11:20:00,42.18,42.18,42.11,42.15,466600.0,31.4632,31.4632,31.411,31.4409,466600.0
2012-04-18 11:30:00,42.15,42.15,42.08,42.12,406300.0,31.4409,31.4409,31.3886,31.4185,406300.0
2012-04-18 11:40:00,42.11,42.18,42.1,42.16,438900.0,31.411,31.4632,31.4036,31.4483,438900.0
2012-04-18 11:50:00,42.16,42.21,42.13,42.18,509700.0,31.4483,31.4856,31.4259,31.4632,509700.0
2012-04-18 12:00:00,42.18,42.19,42.16,42.17,247200.0,31.4632,31.4707,31.4483,31.4558,247200.0
2012-04-18 12:10:00,42.18,42.2,42.16,42.17,228400.0,31.4632,31.4782,31.4483,31.4558,228400.0
2012-04-18 12:20:00,42.17,42.2,42.12,42.14,295200.0,31.4558,31.4782,31.4185,31.4334,295200.0
2012-04-18 12:30:00,42.14,42.16,42.13,42.16,347500.0,31.4334,31.4483,31.4259,31.4483,347500.0
2012-04-18 12:40:00,42.16,42.18,42.15,42.15,214900.0,31.4483,31.4632,31.4409,31.4409,214900.0
2012-04-18 12:50:00,42.15,42.2,42.15,42.18,130700.0,31.4409,31.4782,31.4409,31.4632,130700.0
2012-04-18 13:00:00,42.19,42.23,42.18,42.23,436500.0,31.4707,31.5005,31.4632,31.5005,436500.0
2012-04-18 13:10:00,42.23,42.24,42.09,42.12,1244000.0,31.5005,31.508,31.3961,31.4185,1244000.0
2012-04-18 13:20:00,42.13,42.15,42.09,42.09,302200.0,31.4259,31.4409,31.3961,31.3961,302200.0
2012-04-18 13:30:00,42.09,42.11,42.01,42.01,520900.0,31.3961,31.411,31.3364,31.3364,520900.0
2012-04-18 13:40:00,42.02,42.04,42.01,42.04,424300.0,31.3439,31.3588,31.3364,31.3588,424300.0
2012-04-18 13:50:00,42.04,42.06,41.99,42.03,901300.0,31.3588,31.3737,31.3215,31.3513,901300.0
2012-04-18 14:00:00,42.02,42.11,42.0,42.08,506100.0,31.3439,31.411,31.329,31.3886,506100.0
2012-04-18 14:10:00,42.08,42.14,42.07,42.14,288100.0,31.3886,31.4334,31.3812,31.4334,288100.0
2012-04-18 14:20:00,42.14,42.22,42.14,42.2,1676200.0,31.4334,31.4931,31.4334,31.4782,1676200.0
2012-04-18 14:30:00,42.21,42.25,42.2,42.23,1519600.0,31.4856,31.5155,31.4782,31.5005,1519600.0
2012-04-18 14:40:00,42.23,42.27,42.2,42.22,872000.0,31.5005,31.5304,31.4782,31.4931,872000.0
2012-04-18 14:50:00,42.22,42.25,42.21,42.24,510400.0,31.4931,31.5155,31.4856,31.508,510400.0
2012-04-18 15:00:00,42.25,42.32,42.24,42.27,1585000.0,31.5155,31.5677,31.508,31.5304,1585000.0
2012-04-18 15:10:00,42.27,42.28,42.2,42.21,1213100.0,31.5304,31.5378,31.4782,31.4856,1213100.0
2012-04-18 15:20:00,42.22,42.26,42.19,42.2,703300.0,31.4931,31.5229,31.4707,31.4782,703300.0
2012-04-18 15:30:00,42.2,42.24,42.19,42.22,562900.0,31.4782,31.508,31.4707,31.4931,562900.0
2012-04-18 15:40:00,42.22,42.23,42.19,42.2,1416900.0,31.4931,31.5005,31.4707,31.4782,1416900.0
2012-04-18 15:50:00,42.2,42.23,42.16,42.22,3584000.0,31.4782,31.5005,31.4483,31.4931,3584000.0
2012-04-19 09:30:00,42.17,42.26,42.1,42.21,1963400.0,31.4558,31.5229,31.4036,31.4856,1963400.0
2012-04-19 09:40:00,42.21,42.38,42.18,42.37,839600.0,31.4856,31.6124,31.4632,31.605,839600.0
2012-04-19 09:50:00,42.37,42.38,42.31,42.34,633000.0,31.605,31.6124,31.5602,31.5826,633000.0
2012-04-19 10:00:00,42.34,42.34,42.07,42.13,4197400.0,31.5826,31.5826,31.3812,31.4259,4197400.0
2012-04-19 10:10:00,42.14,42.23,42.12,42.22,1380500.0,31.4334,31.5005,31.4185,31.4931,1380500.0
2012-04-19 10:20:00,42.22,42.3,42.21,42.24,810400.0,31.4931,31.5527,31.4856,31.508,810400.0
2012-04-19 10:30:00,42.23,42.44,42.23,42.4,1871200.0,31.5005,31.6572,31.5005,31.6273,1871200.0
2012-04-19 10:40:00,42.39,42.48,42.36,42.4,827900.0,31.6199,31.687,31.5975,31.6273,827900.0
2012-04-19 10:50:00,42.4,42.46,42.37,42.39,765000.0,31.6273,31.6721,31.605,31.6199,765000.0
2012-04-19 11:00:00,42.39,42.45,42.38,42.4,1356600.0,31.6199,31.6646,31.6124,31.6273,1356600.0
2012-04-19 11:10:00,42.4,42.4,42.3,42.31,756100.0,31.6273,31.6273,31.5527,31.5602,756100.0
2012-04-19 11:20:00,42.31,42.37,42.22,42.23,1146200.0,31.5602,31.605,31.4931,31.5005,1146200.0
2012-04-19 11:30:00,42.23,42.24,42.17,42.22,1163500.0,31.5005,31.508,31.4558,31.4931,1163500.0
2012-04-19 11:40:00,42.23,42.31,42.22,42.31,493700.0,31.5005,31.5602,31.4931,31.5602,493700.0
2012-04-19 11:50:00,42.3,42.31,42.25,42.26,443900.0,31.5527,31.5602,31.5155,31.5229,443900.0
2012-04-19 12:00:00,42.26,42.27,42.13,42.17,615900.0,31.5229,31.5304,31.4259,31.4558,615900.0
2012-04-19 12:10:00,42.16,42.21,42.13,42.18,402800.0,31.4483,31.4856,31.4259,31.4632,402800.0
2012-04-19 12:20:00,42.18,42.21,42.13,42.14,745400.0,31.4632,31.4856,31.4259,31.4334,745400.0
2012-04-19 12:30:00,42.14,42.18,42.09,42.16,560000.0,31.4334,31.4632,31.3961,31.4483,560000.0
2012-04-19 12:40:00,42.16,42.2,42.13,42.16,330100.0,31.4483,31.4782,31.4259,31.4483,330100.0
2012-04-19 12:50:00,42.16,42.2,42.15,42.18,531700.0,31.4483,31.4782,31.4409,31.4632,531700.0
2012-04-19 13:00:00,42.18,42.23,42.16,42.2,473500.0,31.4632,31.5005,31.4483,31.4782,473500.0
2012-04-19 13:10:00,42.21,42.21,42.12,42.14,381400.0,31.4856,31.4856,31.4185,31.4334,381400.0
2012-04-19 13:20:00,42.15,42.17,42.07,42.16,505100.0,31.4409,31.4558,31.3812,31.4483,505100.0
2012-04-19 13:30:00,42.16,42.21,42.12,42.15,318800.0,31.4483,31.4856,31.4185,31.4409,318800.0
2012-04-19 13:40:00,42.15,42.16,42.11,42.13,242200.0,31.4409,31.4483,31.411,31.4259,242200.0
2012-04-19 13:50:00,42.14,42.15,42.03,42.04,346000.0,31.4334,31.4409,31.3513,31.3588,346000.0
2012-04-19 14:00:00,42.04,42.1,42.03,42.06,499000.0,31.3588,31.4036,31.3513,31.3737,499000.0
2012-04-19 14:10:00,42.06,42.07,41.97,41.98,1410500.0,31.3737,31.3812,31.3066,31.3141,1410500.0
2012-04-19 14:20:00,41.98,42.01,41.91,41.93,2539200.0,31.3141,31.3364,31.2618,31.2768,2539200.0
2012-04-19 14:30:00,41.94,41.95,41.82,41.9,1019300.0,31.2842,31.2917,31.1947,31.2544,1019300.0
2012-04-19 14:40:00,41.9,41.94,41.87,41.93,572600.0,31.2544,31.2842,31.232,31.2768,572600.0
2012-04-19 14:50:00,41.93,41.96,41.9,41.93,390300.0,31.2768,31.2991,31.2544,31.2768,390300.0
2012-04-19 15:00:00,41.94,41.98,41.92,41.93,1237200.0,31.2842,31.3141,31.2693,31.2768,1237200.0
2012-04-19 15:10:00,41.93,41.96,41.89,41.9,1014700.0,31.2768,31.2991,31.2469,31.2544,1014700.0
2012-04-19 15:20:00,41.91,42.0,41.87,41.97,681600.0,31.2618,31.329,31.232,31.3066,681600.0
2012-04-19 15:30:00,41.97,42.02,41.95,42.0,860000.0,31.3066,31.3439,31.2917,31.329,860000.0
2012-04-19 15:40:00,42.01,42.09,41.99,42.05,1166100.0,31.3364,31.3961,31.3215,31.3663,1166100.0
2012-04-19 15:50:00,42.06,42.08,41.99,42.05,3338300.0,31.3737,31.3886,31.3215,31.3663,3338300.0
2012-04-20 09:30:00,42.31,42.4,42.26,42.36,3400600.0,31.5602,31.6273,31.5229,31.5975,3400600.0
2012-04-20 09:40:00,42.36,42.4,42.26,42.31,1963500.0,31.5975,31.6273,31.5229,31.5602,1963500.0
2012-04-20 09:50:00,42.31,42.42,42.31,42.42,1648500.0,31.5602,31.6423,31.5602,31.6423,1648500.0
2012-04-20 10:00:00,42.42,42.43,42.33,42.41,2079300.0,31.6423,31.6497,31.5751,31.6348,2079300.0
2012-04-20 10:10:00,42.41,42.45,42.39,42.42,855500.0,31.6348,31.6646,31.6199,31.6423,855500.0
2012-04-20 10:20:00,42.42,42.48,42.39,42.47,1093000.0,31.6423,31.687,31.6199,31.6796,1093000.0
2012-04-20 10:30:00,42.46,42.54,42.46,42.54,1521900.0,31.6721,31.7318,31.6721,31.7318,1521900.0
2012-04-20 10:40:00,42.54,42.55,42.48,42.5,1603600.0,31.7318,31.7392,31.687,31.7019,1603600.0
2012-04-20 10:50:00,42.51,42.52,42.45,42.47,951100.0,31.7094,31.7169,31.6646,31.6796,951100.0
2012-04-20 11:00:00,42.47,42.48,42.41,42.43,844400.0,31.6796,31.687,31.6348,31.6497,844400.0
2012-04-20 11:10:00,42.43,42.48,42.42,42.46,598400.0,31.6497,31.687,31.6423,31.6721,598400.0
2012-04-20 11:20:00,42.46,42.48,42.42,42.44,756900.0,31.6721,31.687,31.6423,31.6572,756900.0
2012-04-20 11:30:00,42.44,42.45,42.39,42.41,915300.0,31.6572,31.6646,31.6199,31.6348,915300.0
2012-04-20 11:40:00,42.42,42.44,42.41,42.41,403400.0,31.6423,31.6572,31.6348,31.6348,403400.0
2012-04-20 11:50:00,42.41,42.47,42.4,42.47,485700.0,31.6348,31.6796,31.6273,31.6796,485700.0
2012-04-20 12:00:00,42.47,42.49,42.46,42.48,399000.0,31.6796,31.6945,31.6721,31.687,399000.0
2012-04-20 12:10:00,42.48,42.5,42.46,42.5,229200.0,31.687,31.7019,31.6721,31.7019,229200.0
2012-04-20 12:20:00,42.49,42.5,42.46,42.48,395500.0,31.6945,31.7019,31.6721,31.687,395500.0
2012-04-20 12:30:00,42.47,42.53,42.47,42.51,1182800.0,31.6796,31.7243,31.6796,31.7094,1182800.0
2012-04-20 12:40:00,42.51,42.51,42.46,42.48,554900.0,31.7094,31.7094,31.6721,31.687,554900.0
2012-04-20 12:50:00,42.48,42.51,42.47,42.48,339600.0,31.687,31.7094,31.6796,31.687,339600.0
2012-04-20 13:00:00,42.48,42.5,42.46,42.5,335400.0,31.687,31.7019,31.6721,31.7019,335400.0
2012-04-20 13:10:00,42.5,42.51,42.47,42.48,305400.0,31.7019,31.7094,31.6796,31.687,305400.0
2012-04-20 13:20:00,42.49,42.49,42.43,42.44,384900.0,31.6945,31.6945,31.6497,31.6572,384900.0
2012-04-20 13:30:00,42.44,42.46,42.41,42.46,575400.0,31.6572,31.6721,31.6348,31.6721,575400.0
2012-04-20 13:40:00,42.46,42.46,42.42,42.45,278800.0,31.6721,31.6721,31.6423,31.6646,278800.0
2012-04-20 13:50:00,42.45,42.45,42.38,42.42,525900.0,31.6646,31.6646,31.6124,31.6423,525900.0
2012-04-20 14:00:00,42.41,42.42,42.34,42.34,598500.0,31.6348,31.6423,31.5826,31.5826,598500.0
2012-04-20 14:10:00,42.34,42.42,42.32,42.39,996900.0,31.5826,31.6423,31.5677,31.6199,996900.0
2012-04-20 14:20:00,42.39,42.43,42.36,42.43,487200.0,31.6199,31.6497,31.5975,31.6497,487200.0
2012-04-20 14:30:00,42.42,42.43,42.38,42.4,417600.0,31.6423,31.6497,31.6124,31.6273,417600.0
2012-04-20 14:40:00,42.4,42.4,42.33,42.34,671200.0,31.6273,31.6273,31.5751,31.5826,671200.0
2012-04-20 14:50:00,42.34,42.37,42.33,42.36,516400.0,31.5826,31.605,31.5751,31.5975,516400.0
2012-04-20 15:00:00,42.36,42.36,42.3,42.3,582000.0,31.5975,31.5975,31.5527,31.5527,582000.0
2012-04-20 15:10:00,42.29,42.35,42.28,42.34,506500.0,31.5453,31.59,31.5378,31.5826,506500.0
2012-04-20 15:20:00,42.34,42.36,42.3,42.32,649800.0,31.5826,31.5975,31.5527,31.5677,649800.0
2012-04-20 15:30:00,42.33,42.37,42.31,42.35,963900.0,31.5751,31.605,31.5602,31.59,963900.0
2012-04-20 15:40:00,42.35,42.35,42.29,42.32,2522000.0,31.59,31.59,31.5453,31.5677,2522000.0
2012-04-20 15:50:00,42.33,42.33,42.28,42.33,4206400.0,31.5751,31.5751,31.5378,31.5751,4206400.0
2012-04-23 09:30:00,41.57,41.57,41.39,41.46,2715200.0,31.0082,31.0082,30.874,30.9262,2715200.0
2012-04-23 09:40:00,41.46,41.47,41.34,41.34,3786800.0,30.9262,30.9336,30.8367,30.8367,3786800.0
2012-04-23 09:50:00,41.34,41.34,41.21,41.25,2783900.0,30.8367,30.8367,30.7397,30.7695,2783900.0
2012-04-23 10:00:00,41.24,41.25,41.11,41.12,3901300.0,30.7621,30.7695,30.6651,30.6726,3901300.0
2012-04-23 10:10:00,41.12,41.21,41.09,41.15,3740800.0,30.6726,30.7397,30.6502,30.6949,3740800.0
2012-04-23 10:20:00,41.15,41.19,41.12,41.14,3157600.0,30.6949,30.7248,30.6726,30.6875,3157600.0
2012-04-23 10:30:00,41.14,41.15,41.07,41.15,2913800.0,30.6875,30.6949,30.6353,30.6949,2913800.0
2012-04-23 10:40:00,41.15,41.17,41.1,41.13,1769600.0,30.6949,30.7098,30.6576,30.68,1769600.0
2012-04-23 10:50:00,41.13,41.23,41.1,41.22,2733300.0,30.68,30.7546,30.6576,30.7471,2733300.0
2012-04-23 11:00:00,41.22,41.31,41.21,41.31,1134600.0,30.7471,30.8143,30.7397,30.8143,1134600.0
2012-04-23 11:10:00,41.3,41.33,41.24,41.27,1036200.0,30.8068,30.8292,30.7621,30.7844,1036200.0
2012-04-23 11:20:00,41.27,41.29,41.23,41.26,680800.0,30.7844,30.7994,30.7546,30.777,680800.0
2012-04-23 11:30:00,41.26,41.35,41.25,41.34,1057300.0,30.777,30.8441,30.7695,30.8367,1057300.0
2012-04-23 11:40:00,41.34,41.36,41.31,41.33,808900.0,30.8367,30.8516,30.8143,30.8292,808900.0
2012-04-23 11:50:00,41.33,41.37,41.32,41.37,466400.0,30.8292,30.859,30.8217,30.859,466400.0
2012-04-23 12:00:00,41.37,41.44,41.36,41.43,703500.0,30.859,30.9113,30.8516,30.9038,703500.0
2012-04-23 12:10:00,41.44,41.44,41.39,41.4,429500.0,30.9113,30.9113,30.874,30.8814,429500.0
2012-04-23 12:20:00,41.4,41.46,41.38,41.46,529000.0,30.8814,30.9262,30.8665,30.9262,529000.0
2012-04-23 12:30:00,41.45,41.46,41.43,41.43,706600.0,30.9187,30.9262,30.9038,30.9038,706600.0
2012-04-23 12:40:00,41.44,41.45,41.38,41.4,461900.0,30.9113,30.9187,30.8665,30.8814,461900.0
2012-04-23 12:50:00,41.4,41.41,41.39,41.41,217300.0,30.8814,30.8889,30.874,30.8889,217300.0
2012-04-23 13:00:00,41.4,41.42,41.38,41.39,241500.0,30.8814,30.8963,30.8665,30.874,241500.0
2012-04-23 13:10:00,41.39,41.41,41.37,41.4,354500.0,30.874,30.8889,30.859,30.8814,354500.0
2012-04-23 13:20:00,41.4,41.42,41.37,41.39,199300.0,30.8814,30.8963,30.859,30.874,199300.0
2012-04-23 13:30:00,41.39,41.43,41.37,41.42,758400.0,30.874,30.9038,30.859,30.8963,758400.0
2012-04-23 13:40:00,41.42,41.44,41.37,41.39,571400.0,30.8963,30.9113,30.859,30.874,571400.0
2012-04-23 13:50:00,41.38,41.41,41.38,41.4,323800.0,30.8665,30.8889,30.8665,30.8814,323800.0
2012-04-23 14:00:00,41.41,41.43,41.34,41.37,476800.0,30.8889,30.9038,30.8367,30.859,476800.0
2012-04-23 14:10:00,41.37,41.44,41.36,41.44,551600.0,30.859,30.9113,30.8516,30.9113,551600.0
2012-04-23 14:20:00,41.44,41.52,41.44,41.48,1324700.0,30.9113,30.9709,30.9113,30.9411,1324700.0
2012-04-23 14:30:00,41.48,41.56,41.48,41.53,662000.0,30.9411,31.0008,30.9411,30.9784,662000.0
2012-04-23 14:40:00,41.53,41.54,41.46,41.48,425000.0,30.9784,30.9858,30.9262,30.9411,425000.0
2012-04-23 14:50:00,41.48,41.49,41.45,41.45,382500.0,30.9411,30.9485,30.9187,30.9187,382500.0
2012-04-23 15:00:00,41.45,41.52,41.45,41.45,677300.0,30.9187,30.9709,30.9187,30.9187,677300.0
2012-04-23 15:10:00,41.46,41.51,41.45,41.49,479700.0,30.9262,30.9635,30.9187,30.9485,479700.0
2012-04-23 15:20:00,41.49,41.52,41.46,41.52,398200.0,30.9485,30.9709,30.9262,30.9709,398200.0
2012-04-23 15:30:00,41.52,41.54,41.5,41.54,562400.0,30.9709,30.9858,30.956,30.9858,562400.0
2012-04-23 15:40:00,41.53,41.57,41.51,41.55,1177800.0,30.9784,31.0082,30.9635,30.9933,1177800.0
2012-04-23 15:50:00,41.54,41.61,41.51,41.53,5659100.0,30.9858,31.0381,30.9635,30.9784,5659100.0
2012-04-24 09:30:00,41.62,41.74,41.62,41.69,3723100.0,31.0455,31.135,31.0455,31.0977,3723100.0
2012-04-24 09:40:00,41.69,41.72,41.6,41.7,2088200.0,31.0977,31.1201,31.0306,31.1052,2088200.0
2012-04-24 09:50:00,41.69,41.72,41.62,41.66,2263200.0,31.0977,31.1201,31.0455,31.0754,2263200.0
2012-04-24 10:00:00,41.65,41.88,41.65,41.84,4392200.0,31.0679,31.2395,31.0679,31.2096,4392200.0
2012-04-24 10:10:00,41.84,41.86,41.76,41.77,1294300.0,31.2096,31.2245,31.1499,31.1574,1294300.0
2012-04-24 10:20:00,41.76,41.8,41.73,41.77,1389800.0,31.1499,31.1798,31.1276,31.1574,1389800.0
2012-04-24 10:30:00,41.78,41.81,41.73,41.75,1076000.0,31.1649,31.1872,31.1276,31.1425,1076000.0
2012-04-24 10:40:00,41.75,41.79,41.72,41.75,673900.0,31.1425,31.1723,31.1201,31.1425,673900.0
2012-04-24 10:50:00,41.75,41.78,41.71,41.74,1982000.0,31.1425,31.1649,31.1127,31.135,1982000.0
2012-04-24 11:00:00,41.75,41.77,41.68,41.73,991100.0,31.1425,31.1574,31.0903,31.1276,991100.0
2012-04-24 11:10:00,41.72,41.8,41.7,41.76,1149200.0,31.1201,31.1798,31.1052,31.1499,1149200.0
2012-04-24 11:20:00,41.76,41.78,41.74,41.75,705100.0,31.1499,31.1649,31.135,31.1425,705100.0
2012-04-24 11:30:00,41.75,41.76,41.69,41.7,1054500.0,31.1425,31.1499,31.0977,31.1052,1054500.0
2012-04-24 11:40:00,41.7,41.73,41.67,41.71,769200.0,31.1052,31.1276,31.0828,31.1127,769200.0
2012-04-24 11:50:00,41.71,41.75,41.69,41.7,832900.0,31.1127,31.1425,31.0977,31.1052,832900.0
2012-04-24 12:00:00,41.7,41.72,41.68,41.69,686900.0,31.1052,31.1201,31.0903,31.0977,686900.0
2012-04-24 12:10:00,41.69,41.72,41.69,41.7,234200.0,31.0977,31.1201,31.0977,31.1052,234200.0
2012-04-24 12:20:00,41.7,41.7,41.68,41.7,310300.0,31.1052,31.1052,31.0903,31.1052,310300.0
2012-04-24 12:30:00,41.7,41.71,41.65,41.67,757800.0,31.1052,31.1127,31.0679,31.0828,757800.0
2012-04-24 12:40:00,41.66,41.66,41.61,41.62,867700.0,31.0754,31.0754,31.0381,31.0455,867700.0
2012-04-24 12:50:00,41.62,41.63,41.6,41.61,401200.0,31.0455,31.053,31.0306,31.0381,401200.0
2012-04-24 13:00:00,41.61,41.65,41.6,41.64,247500.0,31.0381,31.0679,31.0306,31.0604,247500.0
2012-04-24 13:10:00,41.65,41.66,41.64,41.66,458600.0,31.0679,31.0754,31.0604,31.0754,458600.0
2012-04-24 13:20:00,41.65,41.68,41.63,41.64,99800.0,31.0679,31.0903,31.053,31.0604,99800.0
2012-04-24 13:30:00,41.63,41.7,41.63,41.67,366600.0,31.053,31.1052,31.053,31.0828,366600.0
2012-04-24 13:40:00,41.67,41.68,41.66,41.68,107300.0,31.0828,31.0903,31.0754,31.0903,107300.0
2012-04-24 13:50:00,41.67,41.68,41.59,41.6,329300.0,31.0828,31.0903,31.0231,31.0306,329300.0
2012-04-24 14:00:00,41.59,41.6,41.58,41.59,334000.0,31.0231,31.0306,31.0157,31.0231,334000.0
2012-04-24 14:10:00,41.59,41.6,41.57,41.57,1034400.0,31.0231,31.0306,31.0082,31.0082,1034400.0
2012-04-24 14:20:00,41.57,41.58,41.53,41.57,559300.0,31.0082,31.0157,30.9784,31.0082,559300.0
2012-04-24 14:30:00,41.57,41.67,41.56,41.66,352000.0,31.0082,31.0828,31.0008,31.0754,352000.0
2012-04-24 14:40:00,41.66,41.66,41.6,41.61,316200.0,31.0754,31.0754,31.0306,31.0381,316200.0
2012-04-24 14:50:00,41.62,41.65,41.61,41.63,413400.0,31.0455,31.0679,31.0381,31.053,413400.0
2012-04-24 15:00:00,41.63,41.64,41.59,41.64,1451800.0,31.053,31.0604,31.0231,31.0604,1451800.0
2012-04-24 15:10:00,41.64,41.64,41.57,41.57,1085800.0,31.0604,31.0604,31.0082,31.0082,1085800.0
2012-04-24 15:20:00,41.57,41.63,41.57,41.58,1497800.0,31.0082,31.053,31.0082,31.0157,1497800.0
2012-04-24 15:30:00,41.58,41.65,41.57,41.62,869200.0,31.0157,31.0679,31.0082,31.0455,869200.0
2012-04-24 15:40:00,41.62,41.63,41.59,41.6,1295900.0,31.0455,31.053,31.0231,31.0306,1295900.0
2012-04-24 15:50:00,41.59,41.63,41.57,41.62,2758100.0,31.0231,31.053,31.0082,31.0455,2758100.0
2012-04-25 09:30:00,41.95,41.97,41.9,41.91,2180000.0,31.2917,31.3066,31.2544,31.2618,2180000.0
2012-04-25 09:40:00,41.91,41.93,41.88,41.93,2205700.0,31.2618,31.2768,31.2395,31.2768,2205700.0
2012-04-25 09:50:00,41.93,42.0,41.91,41.94,3160000.0,31.2768,31.329,31.2618,31.2842,3160000.0
2012-04-25 10:00:00,41.95,41.95,41.85,41.86,768700.0,31.2917,31.2917,31.2171,31.2245,768700.0
2012-04-25 10:10:00,41.86,41.88,41.81,41.87,1335700.0,31.2245,31.2395,31.1872,31.232,1335700.0
2012-04-25 10:20:00,41.88,41.9,41.84,41.85,885200.0,31.2395,31.2544,31.2096,31.2171,885200.0
2012-04-25 10:30:00,41.85,41.87,41.79,41.81,846500.0,31.2171,31.232,31.1723,31.1872,846500.0
2012-04-25 10:40:00,41.82,41.84,41.79,41.8,540000.0,31.1947,31.2096,31.1723,31.1798,540000.0
2012-04-25 10:50:00,41.8,41.82,41.78,41.8,375900.0,31.1798,31.1947,31.1649,31.1798,375900.0
2012-04-25 11:00:00,41.79,41.8,41.73,41.75,757700.0,31.1723,31.1798,31.1276,31.1425,757700.0
2012-04-25 11:10:00,41.75,41.79,41.74,41.78,255500.0,31.1425,31.1723,31.135,31.1649,255500.0
2012-04-25 11:20:00,41.77,41.83,41.77,41.83,536900.0,31.1574,31.2022,31.1574,31.2022,536900.0
2012-04-25 11:30:00,41.83,41.83,41.8,41.8,532300.0,31.2022,31.2022,31.1798,31.1798,532300.0
2012-04-25 11:40:00,41.8,41.82,41.78,41.79,180300.0,31.1798,31.1947,31.1649,31.1723,180300.0
2012-04-25 11:50:00,41.79,41.84,41.79,41.83,512400.0,31.1723,31.2096,31.1723,31.2022,512400.0
2012-04-25 12:00:00,41.83,41.86,41.82,41.84,1140600.0,31.2022,31.2245,31.1947,31.2096,1140600.0
2012-04-25 12:10:00,41.84,41.9,41.83,41.85,799200.0,31.2096,31.2544,31.2022,31.2171,799200.0
2012-04-25 12:20:00,41.85,41.87,41.84,41.87,356300.0,31.2171,31.232,31.2096,31.232,356300.0
2012-04-25 12:30:00,41.87,41.89,41.81,41.84,1036000.0,31.232,31.2469,31.1872,31.2096,1036000.0
2012-04-25 12:40:00,41.84,41.91,41.83,41.86,1157200.0,31.2096,31.2618,31.2022,31.2245,1157200.0
2012-04-25 12:50:00,41.87,41.95,41.86,41.94,490300.0,31.232,31.2917,31.2245,31.2842,490300.0
2012-04-25 13:00:00,41.94,41.97,41.92,41.94,844200.0,31.2842,31.3066,31.2693,31.2842,844200.0
2012-04-25 13:10:00,41.94,41.94,41.88,41.89,587000.0,31.2842,31.2842,31.2395,31.2469,587000.0
2012-04-25 13:20:00,41.89,41.92,41.88,41.9,615400.0,31.2469,31.2693,31.2395,31.2544,615400.0
2012-04-25 13:30:00,41.9,41.92,41.89,41.9,287000.0,31.2544,31.2693,31.2469,31.2544,287000.0
2012-04-25 13:40:00,41.9,41.91,41.87,41.88,497900.0,31.2544,31.2618,31.232,31.2395,497900.0
2012-04-25 13:50:00,41.88,41.9,41.87,41.88,251100.0,31.2395,31.2544,31.232,31.2395,251100.0
2012-04-25 14:00:00,41.87,41.87,41.76,41.77,1263600.0,31.232,31.232,31.1499,31.1574,1263600.0
2012-04-25 14:10:00,41.78,41.85,41.77,41.85,370000.0,31.1649,31.2171,31.1574,31.2171,370000.0
2012-04-25 14:20:00,41.86,41.98,41.84,41.91,1454700.0,31.2245,31.3141,31.2096,31.2618,1454700.0
2012-04-25 14:30:00,41.91,41.93,41.8,41.84,916200.0,31.2618,31.2768,31.1798,31.2096,916200.0
2012-04-25 14:40:00,41.84,41.93,41.83,41.91,1530700.0,31.2096,31.2768,31.2022,31.2618,1530700.0
2012-04-25 14:50:00,41.92,41.97,41.9,41.96,448600.0,31.2693,31.3066,31.2544,31.2991,448600.0
2012-04-25 15:00:00,41.97,42.0,41.95,41.96,443900.0,31.3066,31.329,31.2917,31.2991,443900.0
2012-04-25 15:10:00,41.97,41.98,41.89,41.93,756700.0,31.3066,31.3141,31.2469,31.2768,756700.0
2012-04-25 15:20:00,41.93,41.93,41.89,41.89,861000.0,31.2768,31.2768,31.2469,31.2469,861000.0
2012-04-25 15:30:00,41.89,41.95,41.88,41.91,970100.0,31.2469,31.2917,31.2395,31.2618,970100.0
2012-04-25 15:40:00,41.91,41.95,41.9,41.92,1602700.0,31.2618,31.2917,31.2544,31.2693,1602700.0
2012-04-25 15:50:00,41.93,42.01,41.92,41.99,4725300.0,31.2768,31.3364,31.2693,31.3215,4725300.0
2012-04-26 09:30:00,41.84,41.93,41.8,41.91,1143600.0,31.2096,31.2768,31.1798,31.2618,1143600.0
2012-04-26 09:40:00,41.92,41.94,41.85,41.92,1328000.0,31.2693,31.2842,31.2171,31.2693,1328000.0
2012-04-26 09:50:00,41.93,41.94,41.83,41.86,1213400.0,31.2768,31.2842,31.2022,31.2245,1213400.0
2012-04-26 10:00:00,41.86,41.97,41.85,41.94,1134400.0,31.2245,31.3066,31.2171,31.2842,1134400.0
2012-04-26 10:10:00,41.94,41.97,41.9,41.95,523200.0,31.2842,31.3066,31.2544,31.2917,523200.0
2012-04-26 10:20:00,41.95,41.96,41.86,41.87,1598300.0,31.2917,31.2991,31.2245,31.232,1598300.0
2012-04-26 10:30:00,41.87,41.9,41.82,41.87,588500.0,31.232,31.2544,31.1947,31.232,588500.0
2012-04-26 10:40:00,41.87,41.95,41.86,41.95,1002500.0,31.232,31.2917,31.2245,31.2917,1002500.0
2012-04-26 10:50:00,41.95,41.95,41.85,41.87,1131700.0,31.2917,31.2917,31.2171,31.232,1131700.0
2012-04-26 11:00:00,41.86,41.9,41.84,41.87,879000.0,31.2245,31.2544,31.2096,31.232,879000.0
2012-04-26 11:10:00,41.88,41.92,41.87,41.9,585700.0,31.2395,31.2693,31.232,31.2544,585700.0
2012-04-26 11:20:00,41.9,42.0,41.89,41.99,657000.0,31.2544,31.329,31.2469,31.3215,657000.0
2012-04-26 11:30:00,42.0,42.01,41.96,42.0,383200.0,31.329,31.3364,31.2991,31.329,383200.0
2012-04-26 11:40:00,42.0,42.0,41.95,41.96,440500.0,31.329,31.329,31.2917,31.2991,440500.0
2012-04-26 11:50:00,41.97,41.98,41.94,41.96,860100.0,31.3066,31.3141,31.2842,31.2991,860100.0
2012-04-26 12:00:00,41.96,42.0,41.93,41.99,507100.0,31.2991,31.329,31.2768,31.3215,507100.0
2012-04-26 12:10:00,41.99,42.0,41.98,42.0,711800.0,31.3215,31.329,31.3141,31.329,711800.0
2012-04-26 12:20:00,42.0,42.0,41.97,41.99,277000.0,31.329,31.329,31.3066,31.3215,277000.0
2012-04-26 12:30:00,41.98,42.0,41.95,41.95,243700.0,31.3141,31.329,31.2917,31.2917,243700.0
2012-04-26 12:40:00,41.95,41.96,41.94,41.95,291200.0,31.2917,31.2991,31.2842,31.2917,291200.0
2012-04-26 12:50:00,41.95,42.01,41.95,42.0,559200.0,31.2917,31.3364,31.2917,31.329,559200.0
2012-04-26 13:00:00,42.01,42.03,41.98,42.02,281200.0,31.3364,31.3513,31.3141,31.3439,281200.0
2012-04-26 13:10:00,42.01,42.08,42.01,42.07,580300.0,31.3364,31.3886,31.3364,31.3812,580300.0
2012-04-26 13:20:00,42.07,42.12,42.06,42.11,1001600.0,31.3812,31.4185,31.3737,31.411,1001600.0
2012-04-26 13:30:00,42.11,42.2,42.1,42.19,1368500.0,31.411,31.4782,31.4036,31.4707,1368500.0
2012-04-26 13:40:00,42.18,42.19,42.16,42.16,476100.0,31.4632,31.4707,31.4483,31.4483,476100.0
2012-04-26 13:50:00,42.16,42.19,42.14,42.17,535300.0,31.4483,31.4707,31.4334,31.4558,535300.0
2012-04-26 14:00:00,42.18,42.2,42.17,42.2,845900.0,31.4632,31.4782,31.4558,31.4782,845900.0
2012-04-26 14:10:00,42.2,42.22,42.16,42.21,433700.0,31.4782,31.4931,31.4483,31.4856,433700.0
2012-04-26 14:20:00,42.21,42.25,42.2,42.21,402800.0,31.4856,31.5155,31.4782,31.4856,402800.0
2012-04-26 14:30:00,42.22,42.23,42.21,42.22,180700.0,31.4931,31.5005,31.4856,31.4931,180700.0
2012-04-26 14:40:00,42.23,42.24,42.21,42.22,353200.0,31.5005,31.508,31.4856,31.4931,353200.0
2012-04-26 14:50:00,42.23,42.25,42.2,42.24,277000.0,31.5005,31.5155,31.4782,31.508,277000.0
2012-04-26 15:00:00,42.23,42.25,42.22,42.23,495300.0,31.5005,31.5155,31.4931,31.5005,495300.0
2012-04-26 15:10:00,42.23,42.28,42.22,42.26,563300.0,31.5005,31.5378,31.4931,31.5229,563300.0
2012-04-26 15:20:00,42.26,42.31,42.26,42.3,960800.0,31.5229,31.5602,31.5229,31.5527,960800.0
2012-04-26 15:30:00,42.3,42.31,42.24,42.25,910600.0,31.5527,31.5602,31.508,31.5155,910600.0
2012-04-26 15:40:00,42.26,42.29,42.23,42.27,817500.0,31.5229,31.5453,31.5005,31.5304,817500.0
2012-04-26 15:50:00,42.26,42.28,42.21,42.25,2699900.0,31.5229,31.5378,31.4856,31.5155,2699900.0
2012-04-27 09:30:00,42.27,42.32,42.25,42.29,1089100.0,31.5304,31.5677,31.5155,31.5453,1089100.0
2012-04-27 09:40:00,42.29,42.33,42.14,42.17,1020600.0,31.5453,31.5751,31.4334,31.4558,1020600.0
2012-04-27 09:50:00,42.17,42.23,42.13,42.21,778700.0,31.4558,31.5005,31.4259,31.4856,778700.0
2012-04-27 10:00:00,42.21,42.22,42.07,42.08,2035700.0,31.4856,31.4931,31.3812,31.3886,2035700.0
2012-04-27 10:10:00,42.08,42.16,42.05,42.13,2297600.0,31.3886,31.4483,31.3663,31.4259,2297600.0
2012-04-27 10:20:00,42.13,42.17,42.1,42.17,851700.0,31.4259,31.4558,31.4036,31.4558,851700.0
2012-04-27 10:30:00,42.16,42.24,42.11,42.23,791100.0,31.4483,31.508,31.411,31.5005,791100.0
2012-04-27 10:40:00,42.23,42.24,42.11,42.15,695200.0,31.5005,31.508,31.411,31.4409,695200.0
2012-04-27 10:50:00,42.14,42.24,42.14,42.21,523800.0,31.4334,31.508,31.4334,31.4856,523800.0
2012-04-27 11:00:00,42.21,42.24,42.17,42.2,402600.0,31.4856,31.508,31.4558,31.4782,402600.0
2012-04-27 11:10:00,42.21,42.25,42.19,42.23,663000.0,31.4856,31.5155,31.4707,31.5005,663000.0
2012-04-27 11:20:00,42.23,42.23,42.18,42.2,882800.0,31.5005,31.5005,31.4632,31.4782,882800.0
2012-04-27 11:30:00,42.18,42.23,42.17,42.21,600700.0,31.4632,31.5005,31.4558,31.4856,600700.0
2012-04-27 11:40:00,42.22,42.24,42.18,42.23,952300.0,31.4931,31.508,31.4632,31.5005,952300.0
2012-04-27 11:50:00,42.23,42.26,42.22,42.23,359400.0,31.5005,31.5229,31.4931,31.5005,359400.0
2012-04-27 12:00:00,42.24,42.25,42.2,42.22,570100.0,31.508,31.5155,31.4782,31.4931,570100.0
2012-04-27 12:10:00,42.21,42.25,42.2,42.25,357900.0,31.4856,31.5155,31.4782,31.5155,357900.0
2012-04-27 12:20:00,42.24,42.27,42.22,42.27,220400.0,31.508,31.5304,31.4931,31.5304,220400.0
2012-04-27 12:30:00,42.27,42.28,42.24,42.24,250000.0,31.5304,31.5378,31.508,31.508,250000.0
2012-04-27 12:40:00,42.24,42.27,42.24,42.27,357700.0,31.508,31.5304,31.508,31.5304,357700.0
2012-04-27 12:50:00,42.27,42.28,42.25,42.27,301300.0,31.5304,31.5378,31.5155,31.5304,301300.0
2012-04-27 13:00:00,42.27,42.31,42.25,42.29,358100.0,31.5304,31.5602,31.5155,31.5453,358100.0
2012-04-27 13:10:00,42.29,42.31,42.27,42.29,797600.0,31.5453,31.5602,31.5304,31.5453,797600.0
2012-04-27 13:20:00,42.29,42.36,42.28,42.34,1724800.0,31.5453,31.5975,31.5378,31.5826,1724800.0
2012-04-27 13:30:00,42.35,42.39,42.32,42.36,1187000.0,31.59,31.6199,31.5677,31.5975,1187000.0
2012-04-27 13:40:00,42.37,42.4,42.36,42.39,635300.0,31.605,31.6273,31.5975,31.6199,635300.0
2012-04-27 13:50:00,42.39,42.4,42.35,42.37,184000.0,31.6199,31.6273,31.59,31.605,184000.0
2012-04-27 14:00:00,42.37,42.37,42.34,42.35,472400.0,31.605,31.605,31.5826,31.59,472400.0
2012-04-27 14:10:00,42.35,42.39,42.35,42.38,2302400.0,31.59,31.6199,31.59,31.6124,2302400.0
2012-04-27 14:20:00,42.38,42.39,42.33,42.34,846400.0,31.6124,31.6199,31.5751,31.5826,846400.0
2012-04-27 14:30:00,42.33,42.39,42.3,42.38,660200.0,31.5751,31.6199,31.5527,31.6124,660200.0
2012-04-27 14:40:00,42.38,42.38,42.36,42.38,161900.0,31.6124,31.6124,31.5975,31.6124,161900.0
2012-04-27 14:50:00,42.38,42.39,42.37,42.38,150300.0,31.6124,31.6199,31.605,31.6124,150300.0
2012-04-27 15:00:00,42.38,42.39,42.34,42.38,365100.0,31.6124,31.6199,31.5826,31.6124,365100.0
2012-04-27 15:10:00,42.38,42.4,42.37,42.37,335800.0,31.6124,31.6273,31.605,31.605,335800.0
2012-04-27 15:20:00,42.38,42.4,42.37,42.39,551000.0,31.6124,31.6273,31.605,31.6199,551000.0
2012-04-27 15:30:00,42.39,42.4,42.36,42.36,385400.0,31.6199,31.6273,31.5975,31.5975,385400.0
2012-04-27 15:40:00,42.37,42.4,42.34,42.36,1345000.0,31.605,31.6273,31.5826,31.5975,1345000.0
2012-04-27 15:50:00,42.35,42.37,42.3,42.3,3634100.0,31.59,31.605,31.5527,31.5527,3634100.0
2012-04-30 09:30:00,42.3,42.32,42.23,42.26,3063700.0,31.5527,31.5677,31.5005,31.5229,3063700.0
2012-04-30 09:40:00,42.26,42.27,42.14,42.18,3112900.0,31.5229,31.5304,31.4334,31.4632,3112900.0
2012-04-30 09:50:00,42.17,42.2,42.11,42.14,1040500.0,31.4558,31.4782,31.411,31.4334,1040500.0
2012-04-30 10:00:00,42.14,42.19,42.1,42.16,1114100.0,31.4334,31.4707,31.4036,31.4483,1114100.0
2012-04-30 10:10:00,42.16,42.25,42.13,42.22,825500.0,31.4483,31.5155,31.4259,31.4931,825500.0
2012-04-30 10:20:00,42.23,42.25,42.18,42.19,799600.0,31.5005,31.5155,31.4632,31.4707,799600.0
2012-04-30 10:30:00,42.18,42.19,42.14,42.16,854800.0,31.4632,31.4707,31.4334,31.4483,854800.0
2012-04-30 10:40:00,42.16,42.18,42.11,42.14,873800.0,31.4483,31.4632,31.411,31.4334,873800.0
2012-04-30 10:50:00,42.13,42.16,42.11,42.14,522700.0,31.4259,31.4483,31.411,31.4334,522700.0
2012-04-30 11:00:00,42.14,42.18,42.14,42.17,550300.0,31.4334,31.4632,31.4334,31.4558,550300.0
2012-04-30 11:10:00,42.17,42.18,42.15,42.18,316600.0,31.4558,31.4632,31.4409,31.4632,316600.0
2012-04-30 11:20:00,42.18,42.2,42.15,42.2,1473900.0,31.4632,31.4782,31.4409,31.4782,1473900.0
2012-04-30 11:30:00,42.2,42.21,42.14,42.16,886100.0,31.4782,31.4856,31.4334,31.4483,886100.0
2012-04-30 11:40:00,42.17,42.19,42.16,42.17,347000.0,31.4558,31.4707,31.4483,31.4558,347000.0
2012-04-30 11:50:00,42.17,42.2,42.17,42.19,234300.0,31.4558,31.4782,31.4558,31.4707,234300.0
2012-04-30 12:00:00,42.19,42.21,42.15,42.16,241900.0,31.4707,31.4856,31.4409,31.4483,241900.0
2012-04-30 12:10:00,42.16,42.19,42.16,42.19,256400.0,31.4483,31.4707,31.4483,31.4707,256400.0
2012-04-30 12:20:00,42.19,42.22,42.18,42.21,499000.0,31.4707,31.4931,31.4632,31.4856,499000.0
2012-04-30 12:30:00,42.21,42.22,42.18,42.2,178300.0,31.4856,31.4931,31.4632,31.4782,178300.0
2012-04-30 12:40:00,42.21,42.24,42.2,42.23,247100.0,31.4856,31.508,31.4782,31.5005,247100.0
2012-04-30 12:50:00,42.23,42.24,42.2,42.2,474600.0,31.5005,31.508,31.4782,31.4782,474600.0
2012-04-30 13:00:00,42.2,42.21,42.18,42.21,392800.0,31.4782,31.4856,31.4632,31.4856,392800.0
2012-04-30 13:10:00,42.21,42.22,42.19,42.2,352900.0,31.4856,31.4931,31.4707,31.4782,352900.0
2012-04-30 13:20:00,42.2,42.21,42.17,42.19,292800.0,31.4782,31.4856,31.4558,31.4707,292800.0
2012-04-30 13:30:00,42.2,42.2,42.14,42.18,445500.0,31.4782,31.4782,31.4334,31.4632,445500.0
2012-04-30 13:40:00,42.19,42.19,42.17,42.18,248800.0,31.4707,31.4707,31.4558,31.4632,248800.0
2012-04-30 13:50:00,42.18,42.2,42.16,42.19,172200.0,31.4632,31.4782,31.4483,31.4707,172200.0
2012-04-30 14:00:00,42.2,42.23,42.17,42.17,654100.0,31.4782,31.5005,31.4558,31.4558,654100.0
2012-04-30 14:10:00,42.17,42.18,42.14,42.15,336500.0,31.4558,31.4632,31.4334,31.4409,336500.0
2012-04-30 14:20:00,42.16,42.19,42.11,42.12,903100.0,31.4483,31.4707,31.411,31.4185,903100.0
2012-04-30 14:30:00,42.12,42.12,42.07,42.08,691900.0,31.4185,31.4185,31.3812,31.3886,691900.0
2012-04-30 14:40:00,42.08,42.11,42.08,42.09,215500.0,31.3886,31.411,31.3886,31.3961,215500.0
2012-04-30 14:50:00,42.09,42.15,42.09,42.13,428400.0,31.3961,31.4409,31.3961,31.4259,428400.0
2012-04-30 15:00:00,42.13,42.16,42.13,42.14,332200.0,31.4259,31.4483,31.4259,31.4334,332200.0
2012-04-30 15:10:00,42.14,42.15,42.11,42.14,343600.0,31.4334,31.4409,31.411,31.4334,343600.0
2012-04-30 15:20:00,42.13,42.19,42.13,42.19,955900.0,31.4259,31.4707,31.4259,31.4707,955900.0
2012-04-30 15:30:00,42.19,42.25,42.18,42.24,858400.0,31.4707,31.5155,31.4632,31.508,858400.0
2012-04-30 15:40:00,42.24,42.29,42.24,42.24,1356200.0,31.508,31.5453,31.508,31.508,1356200.0
2012-04-30 15:50:00,42.25,42.31,42.21,42.22,5902900.0,31.5155,31.5602,31.4856,31.4931,5902900.0
2012-05-01 09:30:00,42.25,42.31,42.2,42.27,1282100.0,31.5155,31.5602,31.4782,31.5304,1282100.0
2012-05-01 09:40:00,42.28,42.31,42.2,42.22,897200.0,31.5378,31.5602,31.4782,31.4931,897200.0
2012-05-01 09:50:00,42.23,42.23,42.14,42.15,1560600.0,31.5005,31.5005,31.4334,31.4409,1560600.0
2012-05-01 10:00:00,42.16,42.5,42.15,42.48,4083900.0,31.4483,31.7019,31.4409,31.687,4083900.0
2012-05-01 10:10:00,42.49,42.59,42.47,42.56,1590700.0,31.6945,31.7691,31.6796,31.7467,1590700.0
2012-05-01 10:20:00,42.56,42.69,42.55,42.69,1459900.0,31.7467,31.8437,31.7392,31.8437,1459900.0
2012-05-01 10:30:00,42.68,42.7,42.58,42.58,1336600.0,31.8362,31.8511,31.7616,31.7616,1336600.0
2012-05-01 10:40:00,42.58,42.67,42.58,42.67,466900.0,31.7616,31.8287,31.7616,31.8287,466900.0
2012-05-01 10:50:00,42.67,42.72,42.66,42.69,591100.0,31.8287,31.866,31.8213,31.8437,591100.0
2012-05-01 11:00:00,42.69,42.69,42.65,42.68,515500.0,31.8437,31.8437,31.8138,31.8362,515500.0
2012-05-01 11:10:00,42.68,42.71,42.67,42.71,261700.0,31.8362,31.8586,31.8287,31.8586,261700.0
2012-05-01 11:20:00,42.71,42.72,42.69,42.7,443400.0,31.8586,31.866,31.8437,31.8511,443400.0
2012-05-01 11:30:00,42.7,42.72,42.7,42.71,450300.0,31.8511,31.866,31.8511,31.8586,450300.0
2012-05-01 11:40:00,42.71,42.81,42.71,42.8,993500.0,31.8586,31.9332,31.8586,31.9257,993500.0
2012-05-01 11:50:00,42.79,42.88,42.79,42.83,1256600.0,31.9183,31.9854,31.9183,31.9481,1256600.0
2012-05-01 12:00:00,42.82,42.84,42.79,42.8,779500.0,31.9406,31.9555,31.9183,31.9257,779500.0
2012-05-01 12:10:00,42.81,42.81,42.77,42.77,429100.0,31.9332,31.9332,31.9033,31.9033,429100.0
2012-05-01 12:20:00,42.77,42.8,42.77,42.8,677700.0,31.9033,31.9257,31.9033,31.9257,677700.0
2012-05-01 12:30:00,42.8,42.81,42.77,42.78,367200.0,31.9257,31.9332,31.9033,31.9108,367200.0
2012-05-01 12:40:00,42.78,42.78,42.71,42.72,855300.0,31.9108,31.9108,31.8586,31.866,855300.0
2012-05-01 12:50:00,42.73,42.74,42.71,42.73,509000.0,31.8735,31.881,31.8586,31.8735,509000.0
2012-05-01 13:00:00,42.73,42.74,42.72,42.73,202600.0,31.8735,31.881,31.866,31.8735,202600.0
2012-05-01 13:10:00,42.74,42.78,42.73,42.76,629500.0,31.881,31.9108,31.8735,31.8959,629500.0
2012-05-01 13:20:00,42.75,42.75,42.71,42.71,292100.0,31.8884,31.8884,31.8586,31.8586,292100.0
2012-05-01 13:30:00,42.71,42.72,42.7,42.72,137900.0,31.8586,31.866,31.8511,31.866,137900.0
2012-05-01 13:40:00,42.72,42.72,42.67,42.7,218400.0,31.866,31.866,31.8287,31.8511,218400.0
2012-05-01 13:50:00,42.7,42.74,42.67,42.73,565900.0,31.8511,31.881,31.8287,31.8735,565900.0
2012-05-01 14:00:00,42.73,42.74,42.7,42.74,526500.0,31.8735,31.881,31.8511,31.881,526500.0
2012-05-01 14:10:00,42.74,42.76,42.72,42.73,415900.0,31.881,31.8959,31.866,31.8735,415900.0
2012-05-01 14:20:00,42.72,42.76,42.67,42.72,484600.0,31.866,31.8959,31.8287,31.866,484600.0
2012-05-01 14:30:00,42.72,42.76,42.71,42.74,354900.0,31.866,31.8959,31.8586,31.881,354900.0
2012-05-01 14:40:00,42.75,42.75,42.7,42.73,637400.0,31.8884,31.8884,31.8511,31.8735,637400.0
2012-05-01 14:50:00,42.74,42.74,42.7,42.72,431800.0,31.881,31.881,31.8511,31.866,431800.0
2012-05-01 15:00:00,42.71,42.75,42.71,42.73,245700.0,31.8586,31.8884,31.8586,31.8735,245700.0
2012-05-01 15:10:00,42.72,42.73,42.67,42.7,453000.0,31.866,31.8735,31.8287,31.8511,453000.0
2012-05-01 15:20:00,42.7,42.71,42.61,42.64,1047200.0,31.8511,31.8586,31.784,31.8064,1047200.0
2012-05-01 15:30:00,42.64,42.64,42.56,42.58,680100.0,31.8064,31.8064,31.7467,31.7616,680100.0
2012-05-01 15:40:00,42.58,42.58,42.55,42.58,880000.0,31.7616,31.7616,31.7392,31.7616,880000.0
2012-05-01 15:50:00,42.57,42.58,42.47,42.5,3828000.0,31.7541,31.7616,31.6796,31.7019,3828000.0
2012-05-02 09:30:00,42.37,42.39,42.27,42.31,1830800.0,31.605,31.6199,31.5304,31.5602,1830800.0
2012-05-02 09:40:00,42.32,42.36,42.26,42.33,1879900.0,31.5677,31.5975,31.5229,31.5751,1879900.0
2012-05-02 09:50:00,42.33,42.36,42.28,42.29,1339600.0,31.5751,31.5975,31.5378,31.5453,1339600.0
2012-05-02 10:00:00,42.29,42.32,42.17,42.26,1590600.0,31.5453,31.5677,31.4558,31.5229,1590600.0
2012-05-02 10:10:00,42.26,42.28,42.16,42.23,1159300.0,31.5229,31.5378,31.4483,31.5005,1159300.0
2012-05-02 10:20:00,42.23,42.24,42.18,42.18,1066500.0,31.5005,31.508,31.4632,31.4632,1066500.0
2012-05-02 10:30:00,42.18,42.28,42.15,42.27,1901700.0,31.4632,31.5378,31.4409,31.5304,1901700.0
2012-05-02 10:40:00,42.27,42.33,42.26,42.28,656500.0,31.5304,31.5751,31.5229,31.5378,656500.0
2012-05-02 10:50:00,42.28,42.34,42.27,42.28,1174800.0,31.5378,31.5826,31.5304,31.5378,1174800.0
2012-05-02 11:00:00,42.28,42.32,42.24,42.25,1079600.0,31.5378,31.5677,31.508,31.5155,1079600.0
2012-05-02 11:10:00,42.26,42.31,42.26,42.29,1160200.0,31.5229,31.5602,31.5229,31.5453,1160200.0
2012-05-02 11:20:00,42.28,42.29,42.25,42.28,630400.0,31.5378,31.5453,31.5155,31.5378,630400.0
2012-05-02 11:30:00,42.27,42.32,42.27,42.3,363100.0,31.5304,31.5677,31.5304,31.5527,363100.0
2012-05-02 11:40:00,42.31,42.32,42.28,42.3,541800.0,31.5602,31.5677,31.5378,31.5527,541800.0
2012-05-02 11:50:00,42.3,42.32,42.27,42.29,907900.0,31.5527,31.5677,31.5304,31.5453,907900.0
2012-05-02 12:00:00,42.28,42.29,42.25,42.25,410800.0,31.5378,31.5453,31.5155,31.5155,410800.0
2012-05-02 12:10:00,42.25,42.38,42.25,42.37,1200700.0,31.5155,31.6124,31.5155,31.605,1200700.0
2012-05-02 12:20:00,42.36,42.4,42.36,42.37,676100.0,31.5975,31.6273,31.5975,31.605,676100.0
2012-05-02 12:30:00,42.36,42.39,42.34,42.35,605200.0,31.5975,31.6199,31.5826,31.59,605200.0
2012-05-02 12:40:00,42.34,42.35,42.29,42.31,600000.0,31.5826,31.59,31.5453,31.5602,600000.0
2012-05-02 12:50:00,42.32,42.36,42.31,42.34,304400.0,31.5677,31.5975,31.5602,31.5826,304400.0
2012-05-02 13:00:00,42.34,42.35,42.31,42.34,336800.0,31.5826,31.59,31.5602,31.5826,336800.0
2012-05-02 13:10:00,42.34,42.35,42.3,42.31,299900.0,31.5826,31.59,31.5527,31.5602,299900.0
2012-05-02 13:20:00,42.31,42.33,42.28,42.29,188700.0,31.5602,31.5751,31.5378,31.5453,188700.0
2012-05-02 13:30:00,42.3,42.34,42.29,42.34,203000.0,31.5527,31.5826,31.5453,31.5826,203000.0
2012-05-02 13:40:00,42.33,42.38,42.33,42.38,303400.0,31.5751,31.6124,31.5751,31.6124,303400.0
2012-05-02 13:50:00,42.38,42.4,42.35,42.39,456400.0,31.6124,31.6273,31.59,31.6199,456400.0
2012-05-02 14:00:00,42.39,42.44,42.37,42.44,508200.0,31.6199,31.6572,31.605,31.6572,508200.0
2012-05-02 14:10:00,42.44,42.45,42.42,42.44,951300.0,31.6572,31.6646,31.6423,31.6572,951300.0
2012-05-02 14:20:00,42.44,42.49,42.43,42.47,346700.0,31.6572,31.6945,31.6497,31.6796,346700.0
2012-05-02 14:30:00,42.47,42.48,42.39,42.39,467700.0,31.6796,31.687,31.6199,31.6199,467700.0
2012-05-02 14:40:00,42.39,42.41,42.39,42.41,208400.0,31.6199,31.6348,31.6199,31.6348,208400.0
2012-05-02 14:50:00,42.41,42.42,42.38,42.39,312900.0,31.6348,31.6423,31.6124,31.6199,312900.0
2012-05-02 15:00:00,42.4,42.41,42.33,42.33,412000.0,31.6273,31.6348,31.5751,31.5751,412000.0
2012-05-02 15:10:00,42.33,42.37,42.32,42.32,954200.0,31.5751,31.605,31.5677,31.5677,954200.0
2012-05-02 15:20:00,42.33,42.35,42.32,42.34,657500.0,31.5751,31.59,31.5677,31.5826,657500.0
2012-05-02 15:30:00,42.34,42.36,42.33,42.34,578600.0,31.5826,31.5975,31.5751,31.5826,578600.0
2012-05-02 15:40:00,42.34,42.42,42.34,42.39,1016900.0,31.5826,31.6423,31.5826,31.6199,1016900.0
2012-05-02 15:50:00,42.4,42.43,42.35,42.43,3750400.0,31.6273,31.6497,31.59,31.6497,3750400.0
2012-05-03 09:30:00,42.45,42.45,42.34,42.36,1560200.0,31.6646,31.6646,31.5826,31.5975,1560200.0
2012-05-03 09:40:00,42.36,42.43,42.32,42.43,1345800.0,31.5975,31.6497,31.5677,31.6497,1345800.0
2012-05-03 09:50:00,42.43,42.47,42.31,42.33,2393300.0,31.6497,31.6796,31.5602,31.5751,2393300.0
2012-05-03 10:00:00,42.33,42.33,42.18,42.25,2981900.0,31.5751,31.5751,31.4632,31.5155,2981900.0
2012-05-03 10:10:00,42.25,42.25,42.17,42.17,1856100.0,31.5155,31.5155,31.4558,31.4558,1856100.0
2012-05-03 10:20:00,42.17,42.22,42.14,42.22,1074300.0,31.4558,31.4931,31.4334,31.4931,1074300.0
2012-05-03 10:30:00,42.22,42.28,42.2,42.28,1673000.0,31.4931,31.5378,31.4782,31.5378,1673000.0
2012-05-03 10:40:00,42.27,42.29,42.22,42.26,590000.0,31.5304,31.5453,31.4931,31.5229,590000.0
2012-05-03 10:50:00,42.26,42.32,42.19,42.31,645200.0,31.5229,31.5677,31.4707,31.5602,645200.0
2012-05-03 11:00:00,42.31,42.32,42.25,42.26,530600.0,31.5602,31.5677,31.5155,31.5229,530600.0
2012-05-03 11:10:00,42.26,42.29,42.25,42.27,505600.0,31.5229,31.5453,31.5155,31.5304,505600.0
2012-05-03 11:20:00,42.27,42.3,42.24,42.26,693800.0,31.5304,31.5527,31.508,31.5229,693800.0
2012-05-03 11:30:00,42.26,42.28,42.19,42.21,526500.0,31.5229,31.5378,31.4707,31.4856,526500.0
2012-05-03 11:40:00,42.21,42.22,42.11,42.11,849500.0,31.4856,31.4931,31.411,31.411,849500.0
2012-05-03 11:50:00,42.11,42.14,42.1,42.12,1171300.0,31.411,31.4334,31.4036,31.4185,1171300.0
2012-05-03 12:00:00,42.12,42.16,42.09,42.16,1327300.0,31.4185,31.4483,31.3961,31.4483,1327300.0
2012-05-03 12:10:00,42.15,42.17,42.13,42.15,301300.0,31.4409,31.4558,31.4259,31.4409,301300.0
2012-05-03 12:20:00,42.15,42.16,42.11,42.13,573100.0,31.4409,31.4483,31.411,31.4259,573100.0
2012-05-03 12:30:00,42.13,42.17,42.11,42.16,199500.0,31.4259,31.4558,31.411,31.4483,199500.0
2012-05-03 12:40:00,42.16,42.18,42.12,42.16,811200.0,31.4483,31.4632,31.4185,31.4483,811200.0
2012-05-03 12:50:00,42.16,42.18,42.11,42.11,270600.0,31.4483,31.4632,31.411,31.411,270600.0
2012-05-03 13:00:00,42.11,42.13,42.09,42.09,552400.0,31.411,31.4259,31.3961,31.3961,552400.0
2012-05-03 13:10:00,42.09,42.1,42.05,42.1,708700.0,31.3961,31.4036,31.3663,31.4036,708700.0
2012-05-03 13:20:00,42.1,42.13,42.09,42.13,367500.0,31.4036,31.4259,31.3961,31.4259,367500.0
2012-05-03 13:30:00,42.12,42.12,42.04,42.04,576100.0,31.4185,31.4185,31.3588,31.3588,576100.0
2012-05-03 13:40:00,42.04,42.04,41.91,41.99,1672000.0,31.3588,31.3588,31.2618,31.3215,1672000.0
2012-05-03 13:50:00,41.98,42.03,41.96,42.0,485900.0,31.3141,31.3513,31.2991,31.329,485900.0
2012-05-03 14:00:00,42.0,42.01,41.98,41.98,828500.0,31.329,31.3364,31.3141,31.3141,828500.0
2012-05-03 14:10:00,42.0,42.02,41.96,42.02,521000.0,31.329,31.3439,31.2991,31.3439,521000.0
2012-05-03 14:20:00,42.01,42.04,41.98,41.99,1100400.0,31.3364,31.3588,31.3141,31.3215,1100400.0
2012-05-03 14:30:00,41.99,42.06,41.99,42.03,572300.0,31.3215,31.3737,31.3215,31.3513,572300.0
2012-05-03 14:40:00,42.03,42.04,41.97,41.98,829300.0,31.3513,31.3588,31.3066,31.3141,829300.0
2012-05-03 14:50:00,41.98,42.04,41.98,42.03,394800.0,31.3141,31.3588,31.3141,31.3513,394800.0
2012-05-03 15:00:00,42.04,42.1,42.03,42.07,886000.0,31.3588,31.4036,31.3513,31.3812,886000.0
2012-05-03 15:10:00,42.06,42.15,42.05,42.13,651100.0,31.3737,31.4409,31.3663,31.4259,651100.0
2012-05-03 15:20:00,42.13,42.16,42.08,42.09,1239700.0,31.4259,31.4483,31.3886,31.3961,1239700.0
2012-05-03 15:30:00,42.09,42.13,42.08,42.08,635100.0,31.3961,31.4259,31.3886,31.3886,635100.0
2012-05-03 15:40:00,42.09,42.12,42.04,42.07,3364400.0,31.3961,31.4185,31.3588,31.3812,3364400.0
2012-05-03 15:50:00,42.07,42.12,42.03,42.12,3556900.0,31.3812,31.4185,31.3513,31.4185,3556900.0
2012-05-04 09:30:00,41.87,41.94,41.8,41.82,2755500.0,31.232,31.2842,31.1798,31.1947,2755500.0
2012-05-04 09:40:00,41.82,41.83,41.76,41.79,1597700.0,31.1947,31.2022,31.1499,31.1723,1597700.0
2012-05-04 09:50:00,41.8,41.87,41.68,41.71,1060900.0,31.1798,31.232,31.0903,31.1127,1060900.0
2012-05-04 10:00:00,41.71,41.72,41.63,41.68,2185600.0,31.1127,31.1201,31.053,31.0903,2185600.0
2012-05-04 10:10:00,41.68,41.7,41.59,41.59,1457000.0,31.0903,31.1052,31.0231,31.0231,1457000.0
2012-05-04 10:20:00,41.59,41.68,41.58,41.65,1379100.0,31.0231,31.0903,31.0157,31.0679,1379100.0
2012-05-04 10:30:00,41.65,41.66,41.57,41.61,1167000.0,31.0679,31.0754,31.0082,31.0381,1167000.0
2012-05-04 10:40:00,41.6,41.66,41.59,41.62,1493600.0,31.0306,31.0754,31.0231,31.0455,1493600.0
2012-05-04 10:50:00,41.62,41.65,41.6,41.64,946700.0,31.0455,31.0679,31.0306,31.0604,946700.0
2012-05-04 11:00:00,41.64,41.65,41.57,41.57,1016100.0,31.0604,31.0679,31.0082,31.0082,1016100.0
2012-05-04 11:10:00,41.56,41.62,41.54,41.62,1062900.0,31.0008,31.0455,30.9858,31.0455,1062900.0
2012-05-04 11:20:00,41.61,41.62,41.51,41.53,1642200.0,31.0381,31.0455,30.9635,30.9784,1642200.0
2012-05-04 11:30:00,41.54,41.57,41.45,41.46,1173400.0,30.9858,31.0082,30.9187,30.9262,1173400.0
2012-05-04 11:40:00,41.46,41.48,41.43,41.46,847100.0,30.9262,30.9411,30.9038,30.9262,847100.0
2012-05-04 11:50:00,41.47,41.47,41.39,41.39,3176500.0,30.9336,30.9336,30.874,30.874,3176500.0
2012-05-04 12:00:00,41.4,41.5,41.39,41.5,720400.0,30.8814,30.956,30.874,30.956,720400.0
2012-05-04 12:10:00,41.5,41.51,41.46,41.48,444400.0,30.956,30.9635,30.9262,30.9411,444400.0
2012-05-04 12:20:00,41.48,41.49,41.43,41.46,409100.0,30.9411,30.9485,30.9038,30.9262,409100.0
2012-05-04 12:30:00,41.45,41.48,41.36,41.37,1549800.0,30.9187,30.9411,30.8516,30.859,1549800.0
2012-05-04 12:40:00,41.36,41.43,41.36,41.4,998200.0,30.8516,30.9038,30.8516,30.8814,998200.0
2012-05-04 12:50:00,41.4,41.43,41.37,41.4,2327500.0,30.8814,30.9038,30.859,30.8814,2327500.0
2012-05-04 13:00:00,41.4,41.46,41.4,41.42,909300.0,30.8814,30.9262,30.8814,30.8963,909300.0
2012-05-04 13:10:00,41.41,41.44,41.37,41.42,1127200.0,30.8889,30.9113,30.859,30.8963,1127200.0
2012-05-04 13:20:00,41.43,41.44,41.38,41.41,865300.0,30.9038,30.9113,30.8665,30.8889,865300.0
2012-05-04 13:30:00,41.41,41.47,41.4,41.45,673800.0,30.8889,30.9336,30.8814,30.9187,673800.0
2012-05-04 13:40:00,41.45,41.47,41.44,41.45,437800.0,30.9187,30.9336,30.9113,30.9187,437800.0
2012-05-04 13:50:00,41.46,41.49,41.45,41.47,401200.0,30.9262,30.9485,30.9187,30.9336,401200.0
2012-05-04 14:00:00,41.47,41.47,41.41,41.43,255000.0,30.9336,30.9336,30.8889,30.9038,255000.0
2012-05-04 14:10:00,41.44,41.44,41.38,41.4,788500.0,30.9113,30.9113,30.8665,30.8814,788500.0
2012-05-04 14:20:00,41.4,41.42,41.38,41.4,1101600.0,30.8814,30.8963,30.8665,30.8814,1101600.0
2012-05-04 14:30:00,41.4,41.4,41.31,41.32,843600.0,30.8814,30.8814,30.8143,30.8217,843600.0
2012-05-04 14:40:00,41.33,41.38,41.29,41.37,881300.0,30.8292,30.8665,30.7994,30.859,881300.0
2012-05-04 14:50:00,41.38,41.41,41.33,41.38,596400.0,30.8665,30.8889,30.8292,30.8665,596400.0
2012-05-04 15:00:00,41.39,41.45,41.39,41.41,541900.0,30.874,30.9187,30.874,30.8889,541900.0
2012-05-04 15:10:00,41.41,41.43,41.38,41.38,569000.0,30.8889,30.9038,30.8665,30.8665,569000.0
2012-05-04 15:20:00,41.38,41.42,41.37,41.39,607400.0,30.8665,30.8963,30.859,30.874,607400.0
2012-05-04 15:30:00,41.39,41.43,41.38,41.4,914000.0,30.874,30.9038,30.8665,30.8814,914000.0
2012-05-04 15:40:00,41.4,41.44,41.39,41.42,2039500.0,30.8814,30.9113,30.874,30.8963,2039500.0
2012-05-04 15:50:00,41.41,41.43,41.35,41.36,7235400.0,30.8889,30.9038,30.8441,30.8516,7235400.0
2012-05-07 09:30:00,41.29,41.48,41.25,41.45,3906800.0,30.7994,30.9411,30.7695,30.9187,3906800.0
2012-05-07 09:40:00,41.45,41.52,41.35,41.35,1387700.0,30.9187,30.9709,30.8441,30.8441,1387700.0
2012-05-07 09:50:00,41.36,41.42,41.31,41.36,1965900.0,30.8516,30.8963,30.8143,30.8516,1965900.0
2012-05-07 10:00:00,41.36,41.42,41.35,41.35,1939200.0,30.8516,30.8963,30.8441,30.8441,1939200.0
2012-05-07 10:10:00,41.35,41.37,41.28,41.35,2467900.0,30.8441,30.859,30.7919,30.8441,2467900.0
2012-05-07 10:20:00,41.35,41.37,41.26,41.27,1159200.0,30.8441,30.859,30.777,30.7844,1159200.0
2012-05-07 10:30:00,41.27,41.31,41.24,41.29,1699800.0,30.7844,30.8143,30.7621,30.7994,1699800.0
2012-05-07 10:40:00,41.29,41.37,41.26,41.36,978300.0,30.7994,30.859,30.777,30.8516,978300.0
2012-05-07 10:50:00,41.35,41.38,41.32,41.35,939200.0,30.8441,30.8665,30.8217,30.8441,939200.0
2012-05-07 11:00:00,41.35,41.43,41.34,41.41,949900.0,30.8441,30.9038,30.8367,30.8889,949900.0
2012-05-07 11:10:00,41.41,41.43,41.39,41.4,482100.0,30.8889,30.9038,30.874,30.8814,482100.0
2012-05-07 11:20:00,41.4,41.42,41.36,41.38,688900.0,30.8814,30.8963,30.8516,30.8665,688900.0
2012-05-07 11:30:00,41.37,41.4,41.36,41.38,1136500.0,30.859,30.8814,30.8516,30.8665,1136500.0
2012-05-07 11:40:00,41.38,41.4,41.37,41.39,478100.0,30.8665,30.8814,30.859,30.874,478100.0
2012-05-07 11:50:00,41.39,41.4,41.37,41.39,373000.0,30.874,30.8814,30.859,30.874,373000.0
2012-05-07 12:00:00,41.4,41.45,41.39,41.43,658400.0,30.8814,30.9187,30.874,30.9038,658400.0
2012-05-07 12:10:00,41.42,41.43,41.39,41.4,476200.0,30.8963,30.9038,30.874,30.8814,476200.0
2012-05-07 12:20:00,41.39,41.44,41.39,41.43,428100.0,30.874,30.9113,30.874,30.9038,428100.0
2012-05-07 12:30:00,41.43,41.51,41.43,41.47,522200.0,30.9038,30.9635,30.9038,30.9336,522200.0
2012-05-07 12:40:00,41.48,41.5,41.39,41.49,456000.0,30.9411,30.956,30.874,30.9485,456000.0
2012-05-07 12:50:00,41.48,41.5,41.43,41.47,406400.0,30.9411,30.956,30.9038,30.9336,406400.0
2012-05-07 13:00:00,41.47,41.48,41.45,41.45,143200.0,30.9336,30.9411,30.9187,30.9187,143200.0
2012-05-07 13:10:00,41.45,41.49,41.42,41.47,434000.0,30.9187,30.9485,30.8963,30.9336,434000.0
2012-05-07 13:20:00,41.47,41.54,41.43,41.45,871100.0,30.9336,30.9858,30.9038,30.9187,871100.0
2012-05-07 13:30:00,41.45,41.52,41.44,41.5,785200.0,30.9187,30.9709,30.9113,30.956,785200.0
2012-05-07 13:40:00,41.5,41.54,41.48,41.52,481600.0,30.956,30.9858,30.9411,30.9709,481600.0
2012-05-07 13:50:00,41.52,41.55,41.48,41.5,613300.0,30.9709,30.9933,30.9411,30.956,613300.0
2012-05-07 14:00:00,41.51,41.54,41.49,41.52,476000.0,30.9635,30.9858,30.9485,30.9709,476000.0
2012-05-07 14:10:00,41.52,41.56,41.5,41.54,1473200.0,30.9709,31.0008,30.956,30.9858,1473200.0
2012-05-07 14:20:00,41.54,41.56,41.51,41.54,421000.0,30.9858,31.0008,30.9635,30.9858,421000.0
2012-05-07 14:30:00,41.53,41.55,41.51,41.55,520300.0,30.9784,30.9933,30.9635,30.9933,520300.0
2012-05-07 14:40:00,41.54,41.56,41.52,41.54,615000.0,30.9858,31.0008,30.9709,30.9858,615000.0
2012-05-07 14:50:00,41.54,41.57,41.53,41.54,681500.0,30.9858,31.0082,30.9784,30.9858,681500.0
2012-05-07 15:00:00,41.54,41.56,41.51,41.51,625100.0,30.9858,31.0008,30.9635,30.9635,625100.0
2012-05-07 15:10:00,41.5,41.54,41.5,41.51,537200.0,30.956,30.9858,30.956,30.9635,537200.0
2012-05-07 15:20:00,41.51,41.53,41.49,41.5,883600.0,30.9635,30.9784,30.9485,30.956,883600.0
2012-05-07 15:30:00,41.51,41.55,41.49,41.55,633300.0,30.9635,30.9933,30.9485,30.9933,633300.0
2012-05-07 15:40:00,41.55,41.56,41.52,41.54,1282000.0,30.9933,31.0008,30.9709,30.9858,1282000.0
2012-05-07 15:50:00,41.55,41.55,41.47,41.51,4201500.0,30.9933,30.9933,30.9336,30.9635,4201500.0
2012-05-08 09:30:00,41.13,41.14,40.92,40.93,3970300.0,30.68,30.6875,30.5234,30.5308,3970300.0
2012-05-08 09:40:00,40.92,41.04,40.89,41.01,3192500.0,30.5234,30.6129,30.501,30.5905,3192500.0
2012-05-08 09:50:00,41.01,41.02,40.91,40.91,1864000.0,30.5905,30.598,30.5159,30.5159,1864000.0
2012-05-08 10:00:00,40.91,40.92,40.74,40.75,8245800.0,30.5159,30.5234,30.3891,30.3966,8245800.0
2012-05-08 10:10:00,40.75,40.76,40.67,40.75,1776500.0,30.3966,30.404,30.3369,30.3966,1776500.0
2012-05-08 10:20:00,40.74,40.75,40.66,40.66,1905900.0,30.3891,30.3966,30.3294,30.3294,1905900.0
2012-05-08 10:30:00,40.66,40.66,40.53,40.58,1969500.0,30.3294,30.3294,30.2325,30.2698,1969500.0
2012-05-08 10:40:00,40.59,40.61,40.55,40.56,1656700.0,30.2772,30.2921,30.2474,30.2548,1656700.0
2012-05-08 10:50:00,40.55,40.6,40.52,40.6,2428000.0,30.2474,30.2847,30.225,30.2847,2428000.0
2012-05-08 11:00:00,40.59,40.6,40.47,40.49,1586900.0,30.2772,30.2847,30.1877,30.2026,1586900.0
2012-05-08 11:10:00,40.49,40.53,40.42,40.53,2220100.0,30.2026,30.2325,30.1504,30.2325,2220100.0
2012-05-08 11:20:00,40.53,40.59,40.49,40.58,1611700.0,30.2325,30.2772,30.2026,30.2698,1611700.0
2012-05-08 11:30:00,40.58,40.66,40.54,40.62,1215500.0,30.2698,30.3294,30.2399,30.2996,1215500.0
2012-05-08 11:40:00,40.62,40.66,40.59,40.65,1083900.0,30.2996,30.3294,30.2772,30.322,1083900.0
2012-05-08 11:50:00,40.64,40.73,40.62,40.66,1124000.0,30.3145,30.3816,30.2996,30.3294,1124000.0
2012-05-08 12:00:00,40.65,40.67,40.57,40.59,519200.0,30.322,30.3369,30.2623,30.2772,519200.0
2012-05-08 12:10:00,40.58,40.62,40.58,40.62,370200.0,30.2698,30.2996,30.2698,30.2996,370200.0
2012-05-08 12:20:00,40.63,40.63,40.54,40.58,493500.0,30.307,30.307,30.2399,30.2698,493500.0
2012-05-08 12:30:00,40.57,40.59,40.53,40.59,565200.0,30.2623,30.2772,30.2325,30.2772,565200.0
2012-05-08 12:40:00,40.58,40.61,40.54,40.55,537200.0,30.2698,30.2921,30.2399,30.2474,537200.0
2012-05-08 12:50:00,40.55,40.57,40.52,40.52,730700.0,30.2474,30.2623,30.225,30.225,730700.0
2012-05-08 13:00:00,40.52,40.61,40.52,40.6,1240200.0,30.225,30.2921,30.225,30.2847,1240200.0
2012-05-08 13:10:00,40.61,40.67,40.58,40.65,902300.0,30.2921,30.3369,30.2698,30.322,902300.0
2012-05-08 13:20:00,40.66,40.7,40.65,40.7,781200.0,30.3294,30.3593,30.322,30.3593,781200.0
2012-05-08 13:30:00,40.7,40.74,40.67,40.7,934400.0,30.3593,30.3891,30.3369,30.3593,934400.0
2012-05-08 13:40:00,40.7,40.72,40.68,40.72,483800.0,30.3593,30.3742,30.3443,30.3742,483800.0
2012-05-08 13:50:00,40.72,40.72,40.62,40.67,796800.0,30.3742,30.3742,30.2996,30.3369,796800.0
2012-05-08 14:00:00,40.67,40.7,40.63,40.68,503600.0,30.3369,30.3593,30.307,30.3443,503600.0
2012-05-08 14:10:00,40.68,40.68,40.61,40.62,369700.0,30.3443,30.3443,30.2921,30.2996,369700.0
2012-05-08 14:20:00,40.62,40.67,40.61,40.67,681800.0,30.2996,30.3369,30.2921,30.3369,681800.0
2012-05-08 14:30:00,40.66,40.72,40.66,40.7,596300.0,30.3294,30.3742,30.3294,30.3593,596300.0
2012-05-08 14:40:00,40.7,40.76,40.7,40.75,948400.0,30.3593,30.404,30.3593,30.3966,948400.0
2012-05-08 14:50:00,40.74,40.81,40.74,40.77,685300.0,30.3891,30.4413,30.3891,30.4115,685300.0
2012-05-08 15:00:00,40.77,40.83,40.73,40.76,918600.0,30.4115,30.4562,30.3816,30.404,918600.0
2012-05-08 15:10:00,40.76,40.9,40.76,40.9,1109900.0,30.404,30.5084,30.404,30.5084,1109900.0
2012-05-08 15:20:00,40.9,40.92,40.79,40.88,1422700.0,30.5084,30.5234,30.4264,30.4935,1422700.0
2012-05-08 15:30:00,40.87,40.93,40.83,40.9,919200.0,30.4861,30.5308,30.4562,30.5084,919200.0
2012-05-08 15:40:00,40.9,40.92,40.83,40.85,1289700.0,30.5084,30.5234,30.4562,30.4712,1289700.0
2012-05-08 15:50:00,40.85,40.95,40.85,40.85,6249900.0,30.4712,30.5457,30.4712,30.4712,6249900.0
2012-05-09 09:30:00,40.1,40.13,40.02,40.08,3827100.0,29.9117,29.9341,29.852,29.8968,3827100.0
2012-05-09 09:40:00,40.07,40.17,40.06,40.07,3624300.0,29.8893,29.9639,29.8819,29.8893,3624300.0
2012-05-09 09:50:00,40.07,40.1,40.01,40.06,2802200.0,29.8893,29.9117,29.8446,29.8819,2802200.0
2012-05-09 10:00:00,40.07,40.15,39.98,40.03,3918100.0,29.8893,29.949,29.8222,29.8595,3918100.0
2012-05-09 10:10:00,40.03,40.09,39.93,39.99,4392900.0,29.8595,29.9042,29.7849,29.8297,4392900.0
2012-05-09 10:20:00,39.98,40.01,39.87,39.89,3857000.0,29.8222,29.8446,29.7401,29.7551,3857000.0
2012-05-09 10:30:00,39.89,40.04,39.89,40.03,1480900.0,29.7551,29.867,29.7551,29.8595,1480900.0
2012-05-09 10:40:00,40.03,40.12,40.01,40.06,1833000.0,29.8595,29.9266,29.8446,29.8819,1833000.0
2012-05-09 10:50:00,40.06,40.1,40.02,40.07,1178400.0,29.8819,29.9117,29.852,29.8893,1178400.0
2012-05-09 11:00:00,40.06,40.17,40.01,40.15,1232500.0,29.8819,29.9639,29.8446,29.949,1232500.0
2012-05-09 11:10:00,40.15,40.33,40.15,40.29,5095600.0,29.949,30.0833,29.949,30.0534,5095600.0
2012-05-09 11:20:00,40.29,40.41,40.28,40.32,1834500.0,30.0534,30.1429,30.046,30.0758,1834500.0
2012-05-09 11:30:00,40.32,40.45,40.27,40.45,1633300.0,30.0758,30.1728,30.0385,30.1728,1633300.0
2012-05-09 11:40:00,40.44,40.46,40.4,40.41,1083400.0,30.1653,30.1802,30.1355,30.1429,1083400.0
2012-05-09 11:50:00,40.42,40.44,40.3,40.3,1831600.0,30.1504,30.1653,30.0609,30.0609,1831600.0
2012-05-09 12:00:00,40.3,40.32,40.26,40.27,881600.0,30.0609,30.0758,30.0311,30.0385,881600.0
2012-05-09 12:10:00,40.27,40.35,40.27,40.34,1030100.0,30.0385,30.0982,30.0385,30.0907,1030100.0
2012-05-09 12:20:00,40.34,40.38,40.28,40.3,806300.0,30.0907,30.1206,30.046,30.0609,806300.0
2012-05-09 12:30:00,40.31,40.31,40.21,40.22,587200.0,30.0684,30.0684,29.9938,30.0012,587200.0
2012-05-09 12:40:00,40.23,40.28,40.18,40.27,653700.0,30.0087,30.046,29.9714,30.0385,653700.0
2012-05-09 12:50:00,40.28,40.32,40.22,40.31,518500.0,30.046,30.0758,30.0012,30.0684,518500.0
2012-05-09 13:00:00,40.31,40.41,40.3,40.33,807400.0,30.0684,30.1429,30.0609,30.0833,807400.0
2012-05-09 13:10:00,40.34,40.35,40.27,40.3,967100.0,30.0907,30.0982,30.0385,30.0609,967100.0
2012-05-09 13:20:00,40.3,40.48,40.3,40.46,2889100.0,30.0609,30.1952,30.0609,30.1802,2889100.0
2012-05-09 13:30:00,40.46,40.52,40.44,40.5,5088200.0,30.1802,30.225,30.1653,30.2101,5088200.0
2012-05-09 13:40:00,40.5,40.57,40.5,40.53,999000.0,30.2101,30.2623,30.2101,30.2325,999000.0
2012-05-09 13:50:00,40.53,40.6,40.47,40.48,3253900.0,30.2325,30.2847,30.1877,30.1952,3253900.0
2012-05-09 14:00:00,40.49,40.5,40.42,40.44,1090500.0,30.2026,30.2101,30.1504,30.1653,1090500.0
2012-05-09 14:10:00,40.44,40.47,40.37,40.37,1117000.0,30.1653,30.1877,30.1131,30.1131,1117000.0
2012-05-09 14:20:00,40.37,40.48,40.36,40.48,997200.0,30.1131,30.1952,30.1056,30.1952,997200.0
2012-05-09 14:30:00,40.48,40.48,40.38,40.39,765100.0,30.1952,30.1952,30.1206,30.128,765100.0
2012-05-09 14:40:00,40.39,40.45,40.38,40.39,1178700.0,30.128,30.1728,30.1206,30.128,1178700.0
2012-05-09 14:50:00,40.39,40.46,40.35,40.36,1406000.0,30.128,30.1802,30.0982,30.1056,1406000.0
2012-05-09 15:00:00,40.35,40.37,40.3,40.32,469000.0,30.0982,30.1131,30.0609,30.0758,469000.0
2012-05-09 15:10:00,40.31,40.37,40.25,40.33,1613700.0,30.0684,30.1131,30.0236,30.0833,1613700.0
2012-05-09 15:20:00,40.33,40.37,40.27,40.29,1398500.0,30.0833,30.1131,30.0385,30.0534,1398500.0
2012-05-09 15:30:00,40.29,40.38,40.26,40.37,2219300.0,30.0534,30.1206,30.0311,30.1131,2219300.0
2012-05-09 15:40:00,40.37,40.49,40.36,40.45,3019700.0,30.1131,30.2026,30.1056,30.1728,3019700.0
2012-05-09 15:50:00,40.45,40.46,40.3,40.32,6056700.0,30.1728,30.1802,30.0609,30.0758,6056700.0
2012-05-10 09:30:00,40.73,40.74,40.62,40.65,1904900.0,30.3816,30.3891,30.2996,30.322,1904900.0
2012-05-10 09:40:00,40.66,40.67,40.54,40.67,1561100.0,30.3294,30.3369,30.2399,30.3369,1561100.0
2012-05-10 09:50:00,40.66,40.71,40.64,40.65,1561700.0,30.3294,30.3667,30.3145,30.322,1561700.0
2012-05-10 10:00:00,40.64,40.72,40.62,40.72,2135700.0,30.3145,30.3742,30.2996,30.3742,2135700.0
2012-05-10 10:10:00,40.72,40.73,40.62,40.67,1985200.0,30.3742,30.3816,30.2996,30.3369,1985200.0
2012-05-10 10:20:00,40.67,40.7,40.55,40.57,1366900.0,30.3369,30.3593,30.2474,30.2623,1366900.0
2012-05-10 10:30:00,40.56,40.61,40.52,40.6,970600.0,30.2548,30.2921,30.225,30.2847,970600.0
2012-05-10 10:40:00,40.6,40.65,40.57,40.59,753200.0,30.2847,30.322,30.2623,30.2772,753200.0
2012-05-10 10:50:00,40.59,40.59,40.46,40.54,914300.0,30.2772,30.2772,30.1802,30.2399,914300.0
2012-05-10 11:00:00,40.54,40.57,40.46,40.48,1012800.0,30.2399,30.2623,30.1802,30.1952,1012800.0
2012-05-10 11:10:00,40.48,40.55,40.45,40.53,1159200.0,30.1952,30.2474,30.1728,30.2325,1159200.0
2012-05-10 11:20:00,40.53,40.58,40.51,40.56,661900.0,30.2325,30.2698,30.2175,30.2548,661900.0
2012-05-10 11:30:00,40.56,40.64,40.55,40.63,786200.0,30.2548,30.3145,30.2474,30.307,786200.0
2012-05-10 11:40:00,40.63,40.65,40.52,40.55,792600.0,30.307,30.322,30.225,30.2474,792600.0
2012-05-10 11:50:00,40.56,40.58,40.51,40.54,463400.0,30.2548,30.2698,30.2175,30.2399,463400.0
2012-05-10 12:00:00,40.54,40.54,40.45,40.49,543200.0,30.2399,30.2399,30.1728,30.2026,543200.0
2012-05-10 12:10:00,40.5,40.58,40.48,40.57,596200.0,30.2101,30.2698,30.1952,30.2623,596200.0
2012-05-10 12:20:00,40.57,40.58,40.5,40.55,677100.0,30.2623,30.2698,30.2101,30.2474,677100.0
2012-05-10 12:30:00,40.54,40.59,40.54,40.54,723200.0,30.2399,30.2772,30.2399,30.2399,723200.0
2012-05-10 12:40:00,40.55,40.57,40.53,40.55,712000.0,30.2474,30.2623,30.2325,30.2474,712000.0
2012-05-10 12:50:00,40.55,40.65,40.54,40.63,2688700.0,30.2474,30.322,30.2399,30.307,2688700.0
2012-05-10 13:00:00,40.63,40.68,40.61,40.68,3201800.0,30.307,30.3443,30.2921,30.3443,3201800.0
2012-05-10 13:10:00,40.68,40.69,40.64,40.68,605700.0,30.3443,30.3518,30.3145,30.3443,605700.0
2012-05-10 13:20:00,40.68,40.69,40.66,40.67,881700.0,30.3443,30.3518,30.3294,30.3369,881700.0
2012-05-10 13:30:00,40.67,40.72,40.67,40.69,1225500.0,30.3369,30.3742,30.3369,30.3518,1225500.0
2012-05-10 13:40:00,40.69,40.71,40.65,40.68,390800.0,30.3518,30.3667,30.322,30.3443,390800.0
2012-05-10 13:50:00,40.68,40.7,40.61,40.62,419500.0,30.3443,30.3593,30.2921,30.2996,419500.0
2012-05-10 14:00:00,40.62,40.64,40.6,40.61,440600.0,30.2996,30.3145,30.2847,30.2921,440600.0
2012-05-10 14:10:00,40.61,40.65,40.61,40.64,273900.0,30.2921,30.322,30.2921,30.3145,273900.0
2012-05-10 14:20:00,40.64,40.65,40.61,40.63,399500.0,30.3145,30.322,30.2921,30.307,399500.0
2012-05-10 14:30:00,40.63,40.63,40.56,40.59,483700.0,30.307,30.307,30.2548,30.2772,483700.0
2012-05-10 14:40:00,40.58,40.61,40.57,40.57,197700.0,30.2698,30.2921,30.2623,30.2623,197700.0
2012-05-10 14:50:00,40.57,40.59,40.55,40.55,429900.0,30.2623,30.2772,30.2474,30.2474,429900.0
2012-05-10 15:00:00,40.54,40.58,40.53,40.55,567100.0,30.2399,30.2698,30.2325,30.2474,567100.0
2012-05-10 15:10:00,40.54,40.58,40.54,40.57,345800.0,30.2399,30.2698,30.2399,30.2623,345800.0
2012-05-10 15:20:00,40.56,40.58,40.52,40.56,643100.0,30.2548,30.2698,30.225,30.2548,643100.0
2012-05-10 15:30:00,40.56,40.57,40.53,40.57,860800.0,30.2548,30.2623,30.2325,30.2623,860800.0
2012-05-10 15:40:00,40.57,40.6,40.5,40.52,2344800.0,30.2623,30.2847,30.2101,30.225,2344800.0
2012-05-10 15:50:00,40.52,40.52,40.42,40.49,5116900.0,30.225,30.225,30.1504,30.2026,5116900.0
2012-05-11 09:30:00,40.01,40.05,39.93,40.04,3769800.0,29.8446,29.8744,29.7849,29.867,3769800.0
2012-05-11 09:40:00,40.04,40.15,40.03,40.14,1729700.0,29.867,29.949,29.8595,29.9415,1729700.0
2012-05-11 09:50:00,40.14,40.2,40.1,40.11,2389200.0,29.9415,29.9863,29.9117,29.9192,2389200.0
2012-05-11 10:00:00,40.11,40.26,40.1,40.17,2027200.0,29.9192,30.0311,29.9117,29.9639,2027200.0
2012-05-11 10:10:00,40.18,40.3,40.18,40.28,1582700.0,29.9714,30.0609,29.9714,30.046,1582700.0
2012-05-11 10:20:00,40.28,40.35,40.28,40.29,1390000.0,30.046,30.0982,30.046,30.0534,1390000.0
2012-05-11 10:30:00,40.3,40.4,40.3,40.38,1820800.0,30.0609,30.1355,30.0609,30.1206,1820800.0
2012-05-11 10:40:00,40.39,40.43,40.35,40.38,924000.0,30.128,30.1579,30.0982,30.1206,924000.0
2012-05-11 10:50:00,40.38,40.39,40.34,40.38,530500.0,30.1206,30.128,30.0907,30.1206,530500.0
2012-05-11 11:00:00,40.37,40.44,40.34,40.43,968000.0,30.1131,30.1653,30.0907,30.1579,968000.0
2012-05-11 11:10:00,40.43,40.49,40.42,40.47,1230800.0,30.1579,30.2026,30.1504,30.1877,1230800.0
2012-05-11 11:20:00,40.46,40.51,40.43,40.46,813900.0,30.1802,30.2175,30.1579,30.1802,813900.0
2012-05-11 11:30:00,40.47,40.52,40.45,40.45,824600.0,30.1877,30.225,30.1728,30.1728,824600.0
2012-05-11 11:40:00,40.44,40.45,40.36,40.41,1009100.0,30.1653,30.1728,30.1056,30.1429,1009100.0
2012-05-11 11:50:00,40.41,40.43,40.38,40.42,317700.0,30.1429,30.1579,30.1206,30.1504,317700.0
2012-05-11 12:00:00,40.41,40.45,40.38,40.44,1192200.0,30.1429,30.1728,30.1206,30.1653,1192200.0
2012-05-11 12:10:00,40.44,40.44,40.39,40.41,696900.0,30.1653,30.1653,30.128,30.1429,696900.0
2012-05-11 12:20:00,40.41,40.45,40.39,40.41,585100.0,30.1429,30.1728,30.128,30.1429,585100.0
2012-05-11 12:30:00,40.4,40.42,40.39,40.42,557900.0,30.1355,30.1504,30.128,30.1504,557900.0
2012-05-11 12:40:00,40.41,40.42,40.38,40.39,826100.0,30.1429,30.1504,30.1206,30.128,826100.0
2012-05-11 12:50:00,40.4,40.4,40.34,40.38,934300.0,30.1355,30.1355,30.0907,30.1206,934300.0
2012-05-11 13:00:00,40.37,40.38,40.3,40.31,672000.0,30.1131,30.1206,30.0609,30.0684,672000.0
2012-05-11 13:10:00,40.31,40.33,40.29,40.32,340400.0,30.0684,30.0833,30.0534,30.0758,340400.0
2012-05-11 13:20:00,40.32,40.33,40.25,40.28,447200.0,30.0758,30.0833,30.0236,30.046,447200.0
2012-05-11 13:30:00,40.28,40.34,40.25,40.26,969600.0,30.046,30.0907,30.0236,30.0311,969600.0
2012-05-11 13:40:00,40.26,40.27,40.22,40.23,481000.0,30.0311,30.0385,30.0012,30.0087,481000.0
2012-05-11 13:50:00,40.23,40.27,40.23,40.25,1552600.0,30.0087,30.0385,30.0087,30.0236,1552600.0
2012-05-11 14:00:00,40.25,40.26,40.18,40.2,776700.0,30.0236,30.0311,29.9714,29.9863,776700.0
2012-05-11 14:10:00,40.2,40.28,40.19,40.25,441200.0,29.9863,30.046,29.9788,30.0236,441200.0
2012-05-11 14:20:00,40.25,40.26,40.2,40.21,943600.0,30.0236,30.0311,29.9863,29.9938,943600.0
2012-05-11 14:30:00,40.21,40.21,40.12,40.12,1658600.0,29.9938,29.9938,29.9266,29.9266,1658600.0
2012-05-11 14:40:00,40.12,40.16,40.11,40.13,996000.0,29.9266,29.9565,29.9192,29.9341,996000.0
2012-05-11 14:50:00,40.12,40.14,40.08,40.1,1117900.0,29.9266,29.9415,29.8968,29.9117,1117900.0
2012-05-11 15:00:00,40.1,40.14,40.01,40.03,1660300.0,29.9117,29.9415,29.8446,29.8595,1660300.0
2012-05-11 15:10:00,40.03,40.06,40.02,40.06,1126200.0,29.8595,29.8819,29.852,29.8819,1126200.0
2012-05-11 15:20:00,40.05,40.12,40.03,40.06,2174500.0,29.8744,29.9266,29.8595,29.8819,2174500.0
2012-05-11 15:30:00,40.06,40.07,40.02,40.04,784200.0,29.8819,29.8893,29.852,29.867,784200.0
2012-05-11 15:40:00,40.04,40.05,40.0,40.04,1932500.0,29.867,29.8744,29.8371,29.867,1932500.0
2012-05-11 15:50:00,40.04,40.04,39.95,39.97,5749600.0,29.867,29.867,29.7998,29.8147,5749600.0
2012-05-14 09:30:00,39.28,39.31,39.17,39.17,3066800.0,29.3,29.3224,29.218,29.218,3066800.0
2012-05-14 09:40:00,39.18,39.18,39.08,39.11,2210200.0,29.2255,29.2255,29.1509,29.1732,2210200.0
2012-05-14 09:50:00,39.12,39.24,39.11,39.17,2745500.0,29.1807,29.2702,29.1732,29.218,2745500.0
2012-05-14 10:00:00,39.17,39.2,39.11,39.15,2660700.0,29.218,29.2404,29.1732,29.2031,2660700.0
2012-05-14 10:10:00,39.14,39.17,39.1,39.12,2009300.0,29.1956,29.218,29.1658,29.1807,2009300.0
2012-05-14 10:20:00,39.12,39.17,39.1,39.11,1697400.0,29.1807,29.218,29.1658,29.1732,1697400.0
2012-05-14 10:30:00,39.11,39.22,39.1,39.19,1931400.0,29.1732,29.2553,29.1658,29.2329,1931400.0
2012-05-14 10:40:00,39.2,39.22,39.15,39.2,1631200.0,29.2404,29.2553,29.2031,29.2404,1631200.0
2012-05-14 10:50:00,39.19,39.26,39.16,39.18,2025000.0,29.2329,29.2851,29.2105,29.2255,2025000.0
2012-05-14 11:00:00,39.18,39.24,39.17,39.19,1798800.0,29.2255,29.2702,29.218,29.2329,1798800.0
2012-05-14 11:10:00,39.19,39.21,39.16,39.17,1023700.0,29.2329,29.2478,29.2105,29.218,1023700.0
2012-05-14 11:20:00,39.17,39.33,39.15,39.27,2118100.0,29.218,29.3373,29.2031,29.2926,2118100.0
2012-05-14 11:30:00,39.27,39.32,39.22,39.25,1123900.0,29.2926,29.3299,29.2553,29.2777,1123900.0
2012-05-14 11:40:00,39.25,39.25,39.2,39.22,738800.0,29.2777,29.2777,29.2404,29.2553,738800.0
2012-05-14 11:50:00,39.21,39.24,39.2,39.23,810100.0,29.2478,29.2702,29.2404,29.2627,810100.0
2012-05-14 12:00:00,39.23,39.24,39.2,39.22,253300.0,29.2627,29.2702,29.2404,29.2553,253300.0
2012-05-14 12:10:00,39.22,39.25,39.21,39.25,557700.0,29.2553,29.2777,29.2478,29.2777,557700.0
2012-05-14 12:20:00,39.25,39.29,39.23,39.26,464500.0,29.2777,29.3075,29.2627,29.2851,464500.0
2012-05-14 12:30:00,39.26,39.27,39.23,39.24,493300.0,29.2851,29.2926,29.2627,29.2702,493300.0
2012-05-14 12:40:00,39.24,39.27,39.22,39.26,346700.0,29.2702,29.2926,29.2553,29.2851,346700.0
2012-05-14 12:50:00,39.26,39.28,39.23,39.23,478100.0,29.2851,29.3,29.2627,29.2627,478100.0
2012-05-14 13:00:00,39.23,39.26,39.23,39.24,243500.0,29.2627,29.2851,29.2627,29.2702,243500.0
2012-05-14 13:10:00,39.24,39.25,39.16,39.17,395600.0,29.2702,29.2777,29.2105,29.218,395600.0
2012-05-14 13:20:00,39.16,39.19,39.15,39.18,509000.0,29.2105,29.2329,29.2031,29.2255,509000.0
2012-05-14 13:30:00,39.17,39.28,39.17,39.26,929600.0,29.218,29.3,29.218,29.2851,929600.0
2012-05-14 13:40:00,39.26,39.27,39.24,39.24,685400.0,29.2851,29.2926,29.2702,29.2702,685400.0
2012-05-14 13:50:00,39.25,39.34,39.24,39.3,968300.0,29.2777,29.3448,29.2702,29.315,968300.0
2012-05-14 14:00:00,39.3,39.34,39.29,39.33,837600.0,29.315,29.3448,29.3075,29.3373,837600.0
2012-05-14 14:10:00,39.33,39.33,39.23,39.24,663400.0,29.3373,29.3373,29.2627,29.2702,663400.0
2012-05-14 14:20:00,39.23,39.28,39.23,39.27,454600.0,29.2627,29.3,29.2627,29.2926,454600.0
2012-05-14 14:30:00,39.27,39.28,39.2,39.22,469600.0,29.2926,29.3,29.2404,29.2553,469600.0
2012-05-14 14:40:00,39.21,39.22,39.15,39.16,792200.0,29.2478,29.2553,29.2031,29.2105,792200.0
2012-05-14 14:50:00,39.16,39.19,39.14,39.16,698500.0,29.2105,29.2329,29.1956,29.2105,698500.0
2012-05-14 15:00:00,39.16,39.16,39.09,39.16,1180400.0,29.2105,29.2105,29.1583,29.2105,1180400.0
2012-05-14 15:10:00,39.15,39.19,39.14,39.14,760000.0,29.2031,29.2329,29.1956,29.1956,760000.0
2012-05-14 15:20:00,39.14,39.16,39.11,39.12,647900.0,29.1956,29.2105,29.1732,29.1807,647900.0
2012-05-14 15:30:00,39.11,39.16,39.1,39.11,1235600.0,29.1732,29.2105,29.1658,29.1732,1235600.0
2012-05-14 15:40:00,39.1,39.14,39.06,39.09,2660700.0,29.1658,29.1956,29.1359,29.1583,2660700.0
2012-05-14 15:50:00,39.09,39.12,39.05,39.05,9853300.0,29.1583,29.1807,29.1285,29.1285,9853300.0
2012-05-15 09:30:00,39.11,39.2,39.06,39.12,2297600.0,29.1732,29.2404,29.1359,29.1807,2297600.0
2012-05-15 09:40:00,39.13,39.14,39.02,39.08,2732300.0,29.1882,29.1956,29.1061,29.1509,2732300.0
2012-05-15 09:50:00,39.08,39.19,39.07,39.13,1779100.0,29.1509,29.2329,29.1434,29.1882,1779100.0
2012-05-15 10:00:00,39.13,39.21,39.07,39.16,3109000.0,29.1882,29.2478,29.1434,29.2105,3109000.0
2012-05-15 10:10:00,39.16,39.17,39.07,39.13,1924000.0,29.2105,29.218,29.1434,29.1882,1924000.0
2012-05-15 10:20:00,39.12,39.23,39.12,39.22,1546800.0,29.1807,29.2627,29.1807,29.2553,1546800.0
2012-05-15 10:30:00,39.22,39.22,39.12,39.15,761300.0,29.2553,29.2553,29.1807,29.2031,761300.0
2012-05-15 10:40:00,39.15,39.18,39.08,39.11,1707400.0,29.2031,29.2255,29.1509,29.1732,1707400.0
2012-05-15 10:50:00,39.11,39.13,39.06,39.09,862000.0,29.1732,29.1882,29.1359,29.1583,862000.0
2012-05-15 11:00:00,39.1,39.1,38.98,39.0,1409600.0,29.1658,29.1658,29.0763,29.0912,1409600.0
2012-05-15 11:10:00,39.0,39.0,38.89,38.93,1833800.0,29.0912,29.0912,29.0091,29.039,1833800.0
2012-05-15 11:20:00,38.94,38.99,38.93,38.94,1614000.0,29.0464,29.0837,29.039,29.0464,1614000.0
2012-05-15 11:30:00,38.94,39.07,38.93,39.07,1219400.0,29.0464,29.1434,29.039,29.1434,1219400.0
2012-05-15 11:40:00,39.06,39.12,39.02,39.11,2314800.0,29.1359,29.1807,29.1061,29.1732,2314800.0
2012-05-15 11:50:00,39.1,39.11,39.07,39.09,705400.0,29.1658,29.1732,29.1434,29.1583,705400.0
2012-05-15 12:00:00,39.09,39.13,39.05,39.12,815100.0,29.1583,29.1882,29.1285,29.1807,815100.0
2012-05-15 12:10:00,39.11,39.14,39.06,39.08,1194300.0,29.1732,29.1956,29.1359,29.1509,1194300.0
2012-05-15 12:20:00,39.08,39.12,39.04,39.1,713800.0,29.1509,29.1807,29.121,29.1658,713800.0
2012-05-15 12:30:00,39.09,39.12,39.07,39.1,358600.0,29.1583,29.1807,29.1434,29.1658,358600.0
2012-05-15 12:40:00,39.1,39.12,39.05,39.05,261600.0,29.1658,29.1807,29.1285,29.1285,261600.0
2012-05-15 12:50:00,39.05,39.05,38.97,38.99,598900.0,29.1285,29.1285,29.0688,29.0837,598900.0
2012-05-15 13:00:00,38.99,39.02,38.99,39.01,267700.0,29.0837,29.1061,29.0837,29.0986,267700.0
2012-05-15 13:10:00,39.02,39.06,38.99,38.99,315900.0,29.1061,29.1359,29.0837,29.0837,315900.0
2012-05-15 13:20:00,38.99,39.04,38.98,39.0,463200.0,29.0837,29.121,29.0763,29.0912,463200.0
2012-05-15 13:30:00,38.99,38.99,38.89,38.9,857000.0,29.0837,29.0837,29.0091,29.0166,857000.0
2012-05-15 13:40:00,38.91,38.93,38.84,38.87,932800.0,29.0241,29.039,28.9718,28.9942,932800.0
2012-05-15 13:50:00,38.88,38.9,38.81,38.85,1322700.0,29.0017,29.0166,28.9495,28.9793,1322700.0
2012-05-15 14:00:00,38.85,38.92,38.84,38.87,934700.0,28.9793,29.0315,28.9718,28.9942,934700.0
2012-05-15 14:10:00,38.87,38.93,38.86,38.9,1366100.0,28.9942,29.039,28.9868,29.0166,1366100.0
2012-05-15 14:20:00,38.9,38.95,38.9,38.93,734800.0,29.0166,29.0539,29.0166,29.039,734800.0
2012-05-15 14:30:00,38.93,38.95,38.88,38.88,733100.0,29.039,29.0539,29.0017,29.0017,733100.0
2012-05-15 14:40:00,38.88,38.89,38.83,38.84,1484400.0,29.0017,29.0091,28.9644,28.9718,1484400.0
2012-05-15 14:50:00,38.84,38.85,38.78,38.8,1062800.0,28.9718,28.9793,28.9271,28.942,1062800.0
2012-05-15 15:00:00,38.8,38.8,38.69,38.7,1299500.0,28.942,28.942,28.8599,28.8674,1299500.0
2012-05-15 15:10:00,38.71,38.72,38.6,38.66,1941400.0,28.8749,28.8823,28.7928,28.8376,1941400.0
2012-05-15 15:20:00,38.67,38.68,38.57,38.58,991100.0,28.845,28.8525,28.7704,28.7779,991100.0
2012-05-15 15:30:00,38.59,38.67,38.58,38.64,1749800.0,28.7854,28.845,28.7779,28.8227,1749800.0
2012-05-15 15:40:00,38.64,38.73,38.63,38.67,2517200.0,28.8227,28.8898,28.8152,28.845,2517200.0
2012-05-15 15:50:00,38.67,38.76,38.64,38.72,6369200.0,28.845,28.9122,28.8227,28.8823,6369200.0
2012-05-16 09:30:00,38.51,38.54,38.44,38.48,7645100.0,28.7257,28.7481,28.6735,28.7033,7645100.0
2012-05-16 09:40:00,38.48,38.61,38.45,38.61,4626100.0,28.7033,28.8003,28.6809,28.8003,4626100.0
2012-05-16 09:50:00,38.61,38.69,38.6,38.66,2794600.0,28.8003,28.8599,28.7928,28.8376,2794600.0
2012-05-16 10:00:00,38.66,38.72,38.58,38.65,1840700.0,28.8376,28.8823,28.7779,28.8301,1840700.0
2012-05-16 10:10:00,38.65,38.69,38.58,38.69,1570100.0,28.8301,28.8599,28.7779,28.8599,1570100.0
2012-05-16 10:20:00,38.69,38.75,38.65,38.65,2555600.0,28.8599,28.9047,28.8301,28.8301,2555600.0
2012-05-16 10:30:00,38.66,38.72,38.62,38.64,1696200.0,28.8376,28.8823,28.8077,28.8227,1696200.0
2012-05-16 10:40:00,38.63,38.68,38.62,38.62,941900.0,28.8152,28.8525,28.8077,28.8077,941900.0
2012-05-16 10:50:00,38.63,38.65,38.5,38.51,2629900.0,28.8152,28.8301,28.7182,28.7257,2629900.0
2012-05-16 11:00:00,38.51,38.52,38.3,38.38,2856100.0,28.7257,28.7331,28.569,28.6287,2856100.0
2012-05-16 11:10:00,38.39,38.47,38.37,38.4,2716100.0,28.6362,28.6958,28.6213,28.6436,2716100.0
2012-05-16 11:20:00,38.4,38.4,38.3,38.3,2036700.0,28.6436,28.6436,28.569,28.569,2036700.0
2012-05-16 11:30:00,38.3,38.35,38.25,38.3,2033200.0,28.569,28.6063,28.5317,28.569,2033200.0
2012-05-16 11:40:00,38.3,38.3,38.21,38.3,992600.0,28.569,28.569,28.5019,28.569,992600.0
2012-05-16 11:50:00,38.3,38.34,38.27,38.32,1247100.0,28.569,28.5989,28.5467,28.584,1247100.0
2012-05-16 12:00:00,38.32,38.32,38.21,38.25,885200.0,28.584,28.584,28.5019,28.5317,885200.0
2012-05-16 12:10:00,38.25,38.27,38.22,38.23,580800.0,28.5317,28.5467,28.5094,28.5168,580800.0
2012-05-16 12:20:00,38.23,38.24,38.16,38.23,1097500.0,28.5168,28.5243,28.4646,28.5168,1097500.0
2012-05-16 12:30:00,38.23,38.34,38.22,38.32,1696600.0,28.5168,28.5989,28.5094,28.584,1696600.0
2012-05-16 12:40:00,38.32,38.34,38.25,38.29,1570700.0,28.584,28.5989,28.5317,28.5616,1570700.0
2012-05-16 12:50:00,38.29,38.3,38.22,38.25,631300.0,28.5616,28.569,28.5094,28.5317,631300.0
2012-05-16 13:00:00,38.25,38.28,38.22,38.26,732200.0,28.5317,28.5541,28.5094,28.5392,732200.0
2012-05-16 13:10:00,38.26,38.34,38.23,38.33,1075900.0,28.5392,28.5989,28.5168,28.5914,1075900.0
2012-05-16 13:20:00,38.32,38.33,38.26,38.27,1294300.0,28.584,28.5914,28.5392,28.5467,1294300.0
2012-05-16 13:30:00,38.28,38.28,38.18,38.2,845400.0,28.5541,28.5541,28.4795,28.4944,845400.0
2012-05-16 13:40:00,38.19,38.21,38.15,38.17,1376800.0,28.487,28.5019,28.4571,28.4721,1376800.0
2012-05-16 13:50:00,38.17,38.23,38.14,38.23,1019300.0,28.4721,28.5168,28.4497,28.5168,1019300.0
2012-05-16 14:00:00,38.23,38.36,38.21,38.24,2294000.0,28.5168,28.6138,28.5019,28.5243,2294000.0
2012-05-16 14:10:00,38.23,38.26,38.14,38.21,777000.0,28.5168,28.5392,28.4497,28.5019,777000.0
2012-05-16 14:20:00,38.21,38.24,38.14,38.16,1003300.0,28.5019,28.5243,28.4497,28.4646,1003300.0
2012-05-16 14:30:00,38.16,38.23,38.12,38.17,1486200.0,28.4646,28.5168,28.4348,28.4721,1486200.0
2012-05-16 14:40:00,38.17,38.33,38.15,38.3,1991400.0,28.4721,28.5914,28.4571,28.569,1991400.0
2012-05-16 14:50:00,38.3,38.38,38.27,38.34,894600.0,28.569,28.6287,28.5467,28.5989,894600.0
2012-05-16 15:00:00,38.34,38.35,38.27,38.28,771000.0,28.5989,28.6063,28.5467,28.5541,771000.0
2012-05-16 15:10:00,38.27,38.27,38.19,38.26,1152000.0,28.5467,28.5467,28.487,28.5392,1152000.0
2012-05-16 15:20:00,38.25,38.28,38.2,38.21,1251700.0,28.5317,28.5541,28.4944,28.5019,1251700.0
2012-05-16 15:30:00,38.21,38.31,38.2,38.27,1198900.0,28.5019,28.5765,28.4944,28.5467,1198900.0
2012-05-16 15:40:00,38.27,38.27,38.22,38.23,1270400.0,28.5467,28.5467,28.5094,28.5168,1270400.0
2012-05-16 15:50:00,38.23,38.25,38.15,38.17,7422400.0,28.5168,28.5317,28.4571,28.4721,7422400.0
2012-05-17 09:30:00,38.15,38.23,38.09,38.09,2786100.0,28.4571,28.5168,28.4124,28.4124,2786100.0
2012-05-17 09:40:00,38.09,38.13,38.03,38.05,2058000.0,28.4124,28.4422,28.3676,28.3826,2058000.0
2012-05-17 09:50:00,38.05,38.08,38.01,38.06,2361800.0,28.3826,28.4049,28.3527,28.39,2361800.0
2012-05-17 10:00:00,38.06,38.11,37.85,38.11,5015400.0,28.39,28.4273,28.2334,28.4273,5015400.0
2012-05-17 10:10:00,38.11,38.2,38.03,38.16,4248900.0,28.4273,28.4944,28.3676,28.4646,4248900.0
2012-05-17 10:20:00,38.16,38.19,38.05,38.14,2906300.0,28.4646,28.487,28.3826,28.4497,2906300.0
2012-05-17 10:30:00,38.14,38.15,38.03,38.14,1803000.0,28.4497,28.4571,28.3676,28.4497,1803000.0
2012-05-17 10:40:00,38.14,38.19,38.06,38.09,2277800.0,28.4497,28.487,28.39,28.4124,2277800.0
2012-05-17 10:50:00,38.09,38.16,38.05,38.13,2035700.0,28.4124,28.4646,28.3826,28.4422,2035700.0
2012-05-17 11:00:00,38.14,38.2,38.09,38.16,1962800.0,28.4497,28.4944,28.4124,28.4646,1962800.0
2012-05-17 11:10:00,38.16,38.17,38.09,38.13,1322800.0,28.4646,28.4721,28.4124,28.4422,1322800.0
2012-05-17 11:20:00,38.13,38.13,38.04,38.08,1011000.0,28.4422,28.4422,28.3751,28.4049,1011000.0
2012-05-17 11:30:00,38.07,38.09,37.99,38.04,1192500.0,28.3975,28.4124,28.3378,28.3751,1192500.0
2012-05-17 11:40:00,38.04,38.09,38.01,38.07,775200.0,28.3751,28.4124,28.3527,28.3975,775200.0
2012-05-17 11:50:00,38.07,38.08,38.0,38.04,1671600.0,28.3975,28.4049,28.3453,28.3751,1671600.0
2012-05-17 12:00:00,38.03,38.04,37.84,37.89,2214900.0,28.3676,28.3751,28.2259,28.2632,2214900.0
2012-05-17 12:10:00,37.87,37.9,37.82,37.9,1569800.0,28.2483,28.2707,28.211,28.2707,1569800.0
2012-05-17 12:20:00,37.91,37.97,37.88,37.91,1232200.0,28.2781,28.3229,28.2557,28.2781,1232200.0
2012-05-17 12:30:00,37.91,37.95,37.87,37.95,1421800.0,28.2781,28.308,28.2483,28.308,1421800.0
2012-05-17 12:40:00,37.95,38.0,37.94,37.98,899900.0,28.308,28.3453,28.3005,28.3303,899900.0
2012-05-17 12:50:00,37.97,37.98,37.92,37.95,825800.0,28.3229,28.3303,28.2856,28.308,825800.0
2012-05-17 13:00:00,37.95,38.07,37.94,38.04,807100.0,28.308,28.3975,28.3005,28.3751,807100.0
2012-05-17 13:10:00,38.03,38.07,38.0,38.05,622500.0,28.3676,28.3975,28.3453,28.3826,622500.0
2012-05-17 13:20:00,38.05,38.08,38.01,38.02,1147400.0,28.3826,28.4049,28.3527,28.3602,1147400.0
2012-05-17 13:30:00,38.02,38.02,37.94,37.95,1111100.0,28.3602,28.3602,28.3005,28.308,1111100.0
2012-05-17 13:40:00,37.95,37.97,37.88,37.89,761800.0,28.308,28.3229,28.2557,28.2632,761800.0
2012-05-17 13:50:00,37.88,37.98,37.88,37.96,354600.0,28.2557,28.3303,28.2557,28.3154,354600.0
2012-05-17 14:00:00,37.95,37.95,37.88,37.89,590000.0,28.308,28.308,28.2557,28.2632,590000.0
2012-05-17 14:10:00,37.9,37.91,37.84,37.87,718100.0,28.2707,28.2781,28.2259,28.2483,718100.0
2012-05-17 14:20:00,37.86,37.95,37.86,37.87,1091100.0,28.2408,28.308,28.2408,28.2483,1091100.0
2012-05-17 14:30:00,37.87,37.9,37.81,37.84,841200.0,28.2483,28.2707,28.2035,28.2259,841200.0
2012-05-17 14:40:00,37.83,37.86,37.8,37.82,787400.0,28.2185,28.2408,28.1961,28.211,787400.0
2012-05-17 14:50:00,37.82,37.85,37.79,37.84,903100.0,28.211,28.2334,28.1886,28.2259,903100.0
2012-05-17 15:00:00,37.84,37.9,37.8,37.8,1056100.0,28.2259,28.2707,28.1961,28.1961,1056100.0
2012-05-17 15:10:00,37.8,37.86,37.79,37.85,1161300.0,28.1961,28.2408,28.1886,28.2334,1161300.0
2012-05-17 15:20:00,37.85,37.87,37.79,37.82,1074500.0,28.2334,28.2483,28.1886,28.211,1074500.0
2012-05-17 15:30:00,37.82,37.82,37.7,37.7,1710300.0,28.211,28.211,28.1215,28.1215,1710300.0
2012-05-17 15:40:00,37.7,37.71,37.62,37.65,3130900.0,28.1215,28.1289,28.0618,28.0842,3130900.0
2012-05-17 15:50:00,37.65,37.68,37.61,37.62,7666000.0,28.0842,28.1066,28.0543,28.0618,7666000.0
2012-05-18 09:30:00,37.76,37.8,37.66,37.67,2316400.0,28.1662,28.1961,28.0916,28.0991,2316400.0
2012-05-18 09:40:00,37.67,37.79,37.64,37.77,4686000.0,28.0991,28.1886,28.0767,28.1737,4686000.0
2012-05-18 09:50:00,37.77,37.84,37.74,37.75,2992500.0,28.1737,28.2259,28.1513,28.1588,2992500.0
2012-05-18 10:00:00,37.74,37.77,37.68,37.71,2161600.0,28.1513,28.1737,28.1066,28.1289,2161600.0
2012-05-18 10:10:00,37.7,37.78,37.65,37.68,2046900.0,28.1215,28.1812,28.0842,28.1066,2046900.0
2012-05-18 10:20:00,37.68,37.7,37.64,37.65,1624200.0,28.1066,28.1215,28.0767,28.0842,1624200.0
2012-05-18 10:30:00,37.65,37.72,37.61,37.71,1394700.0,28.0842,28.1364,28.0543,28.1289,1394700.0
2012-05-18 10:40:00,37.71,37.77,37.67,37.77,805900.0,28.1289,28.1737,28.0991,28.1737,805900.0
2012-05-18 10:50:00,37.76,37.86,37.75,37.77,1642000.0,28.1662,28.2408,28.1588,28.1737,1642000.0
2012-05-18 11:00:00,37.77,37.81,37.69,37.7,1501400.0,28.1737,28.2035,28.114,28.1215,1501400.0
2012-05-18 11:10:00,37.69,37.77,37.66,37.69,921600.0,28.114,28.1737,28.0916,28.114,921600.0
2012-05-18 11:20:00,37.68,37.71,37.61,37.65,1195100.0,28.1066,28.1289,28.0543,28.0842,1195100.0
2012-05-18 11:30:00,37.65,37.69,37.52,37.61,2696700.0,28.0842,28.114,27.9872,28.0543,2696700.0
2012-05-18 11:40:00,37.6,37.68,37.47,37.48,2543000.0,28.0469,28.1066,27.9499,27.9574,2543000.0
2012-05-18 11:50:00,37.48,37.52,37.4,37.51,2277300.0,27.9574,27.9872,27.8977,27.9798,2277300.0
2012-05-18 12:00:00,37.51,37.6,37.51,37.57,1270100.0,27.9798,28.0469,27.9798,28.0245,1270100.0
2012-05-18 12:10:00,37.57,37.6,37.49,37.53,808600.0,28.0245,28.0469,27.9648,27.9947,808600.0
2012-05-18 12:20:00,37.53,37.62,37.49,37.6,1232400.0,27.9947,28.0618,27.9648,28.0469,1232400.0
2012-05-18 12:30:00,37.59,37.62,37.56,37.6,1224200.0,28.0394,28.0618,28.0171,28.0469,1224200.0
2012-05-18 12:40:00,37.61,37.66,37.56,37.61,1254700.0,28.0543,28.0916,28.0171,28.0543,1254700.0
2012-05-18 12:50:00,37.61,37.64,37.53,37.54,1599800.0,28.0543,28.0767,27.9947,28.0021,1599800.0
2012-05-18 13:00:00,37.54,37.56,37.51,37.55,1069100.0,28.0021,28.0171,27.9798,28.0096,1069100.0
2012-05-18 13:10:00,37.55,37.64,37.55,37.61,924500.0,28.0096,28.0767,28.0096,28.0543,924500.0
2012-05-18 13:20:00,37.61,37.61,37.52,37.55,599000.0,28.0543,28.0543,27.9872,28.0096,599000.0
2012-05-18 13:30:00,37.55,37.56,37.46,37.46,784300.0,28.0096,28.0171,27.9425,27.9425,784300.0
2012-05-18 13:40:00,37.47,37.51,37.44,37.47,499300.0,27.9499,27.9798,27.9275,27.9499,499300.0
2012-05-18 13:50:00,37.47,37.48,37.38,37.38,1204500.0,27.9499,27.9574,27.8828,27.8828,1204500.0
2012-05-18 14:00:00,37.38,37.39,37.31,37.34,840900.0,27.8828,27.8902,27.8306,27.8529,840900.0
2012-05-18 14:10:00,37.33,37.4,37.3,37.3,844900.0,27.8455,27.8977,27.8231,27.8231,844900.0
2012-05-18 14:20:00,37.3,37.31,37.24,37.3,1009200.0,27.8231,27.8306,27.7784,27.8231,1009200.0
2012-05-18 14:30:00,37.3,37.3,37.19,37.22,1269300.0,27.8231,27.8231,27.7411,27.7634,1269300.0
2012-05-18 14:40:00,37.22,37.3,37.2,37.27,1864800.0,27.7634,27.8231,27.7485,27.8007,1864800.0
2012-05-18 14:50:00,37.28,37.36,37.28,37.28,883700.0,27.8082,27.8679,27.8082,27.8082,883700.0
2012-05-18 15:00:00,37.28,37.39,37.22,37.39,2034000.0,27.8082,27.8902,27.7634,27.8902,2034000.0
2012-05-18 15:10:00,37.39,37.48,37.39,37.45,2594800.0,27.8902,27.9574,27.8902,27.935,2594800.0
2012-05-18 15:20:00,37.45,37.45,37.32,37.33,1838000.0,27.935,27.935,27.838,27.8455,1838000.0
2012-05-18 15:30:00,37.34,37.36,37.26,37.3,1001700.0,27.8529,27.8679,27.7933,27.8231,1001700.0
2012-05-18 15:40:00,37.3,37.31,37.2,37.22,1932700.0,27.8231,27.8306,27.7485,27.7634,1932700.0
2012-05-18 15:50:00,37.23,37.33,37.17,37.33,7615100.0,27.7709,27.8455,27.7261,27.8455,7615100.0
2012-05-21 09:30:00,37.5,37.66,37.46,37.63,4299200.0,27.9723,28.0916,27.9425,28.0693,4299200.0
2012-05-21 09:40:00,37.64,37.67,37.58,37.63,2531700.0,28.0767,28.0991,28.032,28.0693,2531700.0
2012-05-21 09:50:00,37.64,37.71,37.56,37.7,4001900.0,28.0767,28.1289,28.0171,28.1215,4001900.0
2012-05-21 10:00:00,37.69,37.75,37.65,37.73,2072700.0,28.114,28.1588,28.0842,28.1439,2072700.0
2012-05-21 10:10:00,37.73,37.83,37.67,37.78,2131700.0,28.1439,28.2185,28.0991,28.1812,2131700.0
2012-05-21 10:20:00,37.78,37.86,37.73,37.84,3640700.0,28.1812,28.2408,28.1439,28.2259,3640700.0
2012-05-21 10:30:00,37.84,37.91,37.83,37.86,1914300.0,28.2259,28.2781,28.2185,28.2408,1914300.0
2012-05-21 10:40:00,37.86,37.9,37.83,37.87,2275500.0,28.2408,28.2707,28.2185,28.2483,2275500.0
2012-05-21 10:50:00,37.87,37.98,37.84,37.94,2065000.0,28.2483,28.3303,28.2259,28.3005,2065000.0
2012-05-21 11:00:00,37.93,37.95,37.9,37.91,921000.0,28.293,28.308,28.2707,28.2781,921000.0
2012-05-21 11:10:00,37.9,37.93,37.88,37.9,1567800.0,28.2707,28.293,28.2557,28.2707,1567800.0
2012-05-21 11:20:00,37.89,37.91,37.85,37.89,1018700.0,28.2632,28.2781,28.2334,28.2632,1018700.0
2012-05-21 11:30:00,37.89,37.92,37.85,37.88,1269700.0,28.2632,28.2856,28.2334,28.2557,1269700.0
2012-05-21 11:40:00,37.87,37.87,37.83,37.86,1101200.0,28.2483,28.2483,28.2185,28.2408,1101200.0
2012-05-21 11:50:00,37.86,37.88,37.83,37.84,706200.0,28.2408,28.2557,28.2185,28.2259,706200.0
2012-05-21 12:00:00,37.84,37.93,37.82,37.9,688700.0,28.2259,28.293,28.211,28.2707,688700.0
2012-05-21 12:10:00,37.9,37.96,37.9,37.95,869800.0,28.2707,28.3154,28.2707,28.308,869800.0
2012-05-21 12:20:00,37.95,38.01,37.94,38.01,1040400.0,28.308,28.3527,28.3005,28.3527,1040400.0
2012-05-21 12:30:00,38.01,38.02,37.96,38.0,602500.0,28.3527,28.3602,28.3154,28.3453,602500.0
2012-05-21 12:40:00,38.01,38.01,37.94,37.96,475400.0,28.3527,28.3527,28.3005,28.3154,475400.0
2012-05-21 12:50:00,37.95,37.96,37.92,37.96,437900.0,28.308,28.3154,28.2856,28.3154,437900.0
2012-05-21 13:00:00,37.96,38.0,37.95,37.99,533500.0,28.3154,28.3453,28.308,28.3378,533500.0
2012-05-21 13:10:00,37.99,38.02,37.94,37.96,734400.0,28.3378,28.3602,28.3005,28.3154,734400.0
2012-05-21 13:20:00,37.95,37.98,37.95,37.95,237600.0,28.308,28.3303,28.308,28.308,237600.0
2012-05-21 13:30:00,37.95,37.99,37.95,37.98,728400.0,28.308,28.3378,28.308,28.3303,728400.0
2012-05-21 13:40:00,37.98,38.05,37.97,38.02,678600.0,28.3303,28.3826,28.3229,28.3602,678600.0
2012-05-21 13:50:00,38.02,38.04,37.96,37.98,586700.0,28.3602,28.3751,28.3154,28.3303,586700.0
2012-05-21 14:00:00,37.98,37.98,37.89,37.9,800700.0,28.3303,28.3303,28.2632,28.2707,800700.0
2012-05-21 14:10:00,37.9,37.94,37.88,37.94,932400.0,28.2707,28.3005,28.2557,28.3005,932400.0
2012-05-21 14:20:00,37.95,38.0,37.91,37.93,868000.0,28.308,28.3453,28.2781,28.293,868000.0
2012-05-21 14:30:00,37.92,37.97,37.92,37.95,451900.0,28.2856,28.3229,28.2856,28.308,451900.0
2012-05-21 14:40:00,37.95,37.98,37.94,37.97,536300.0,28.308,28.3303,28.3005,28.3229,536300.0
2012-05-21 14:50:00,37.97,38.05,37.95,38.05,1137100.0,28.3229,28.3826,28.308,28.3826,1137100.0
2012-05-21 15:00:00,38.05,38.12,38.04,38.09,1115700.0,28.3826,28.4348,28.3751,28.4124,1115700.0
2012-05-21 15:10:00,38.1,38.16,38.08,38.16,798800.0,28.4199,28.4646,28.4049,28.4646,798800.0
2012-05-21 15:20:00,38.16,38.2,38.15,38.17,1625100.0,28.4646,28.4944,28.4571,28.4721,1625100.0
2012-05-21 15:30:00,38.17,38.18,38.1,38.11,1619800.0,28.4721,28.4795,28.4199,28.4273,1619800.0
2012-05-21 15:40:00,38.12,38.18,38.1,38.18,1376200.0,28.4348,28.4795,28.4199,28.4795,1376200.0
2012-05-21 15:50:00,38.18,38.24,38.16,38.18,6299700.0,28.4795,28.5243,28.4646,28.4795,6299700.0
2012-05-22 09:30:00,38.14,38.16,37.97,37.97,1755900.0,28.4497,28.4646,28.3229,28.3229,1755900.0
2012-05-22 09:40:00,37.97,38.13,37.95,38.09,2766700.0,28.3229,28.4422,28.308,28.4124,2766700.0
2012-05-22 09:50:00,38.09,38.17,38.05,38.06,1526200.0,28.4124,28.4721,28.3826,28.39,1526200.0
2012-05-22 10:00:00,38.07,38.24,38.07,38.23,1678800.0,28.3975,28.5243,28.3975,28.5168,1678800.0
2012-05-22 10:10:00,38.22,38.34,38.21,38.33,1256000.0,28.5094,28.5989,28.5019,28.5914,1256000.0
2012-05-22 10:20:00,38.33,38.35,38.29,38.3,1197100.0,28.5914,28.6063,28.5616,28.569,1197100.0
2012-05-22 10:30:00,38.3,38.39,38.29,38.35,1176200.0,28.569,28.6362,28.5616,28.6063,1176200.0
2012-05-22 10:40:00,38.35,38.41,38.33,38.39,2213100.0,28.6063,28.6511,28.5914,28.6362,2213100.0
2012-05-22 10:50:00,38.4,38.4,38.29,38.37,1024000.0,28.6436,28.6436,28.5616,28.6213,1024000.0
2012-05-22 11:00:00,38.37,38.41,38.29,38.29,930800.0,28.6213,28.6511,28.5616,28.5616,930800.0
2012-05-22 11:10:00,38.29,38.33,38.27,38.29,903600.0,28.5616,28.5914,28.5467,28.5616,903600.0
2012-05-22 11:20:00,38.29,38.32,38.27,38.29,715000.0,28.5616,28.584,28.5467,28.5616,715000.0
2012-05-22 11:30:00,38.29,38.33,38.23,38.25,918900.0,28.5616,28.5914,28.5168,28.5317,918900.0
2012-05-22 11:40:00,38.25,38.26,38.21,38.25,955400.0,28.5317,28.5392,28.5019,28.5317,955400.0
2012-05-22 11:50:00,38.24,38.24,38.13,38.15,762000.0,28.5243,28.5243,28.4422,28.4571,762000.0
2012-05-22 12:00:00,38.15,38.16,38.01,38.03,1493300.0,28.4571,28.4646,28.3527,28.3676,1493300.0
2012-05-22 12:10:00,38.02,38.1,38.0,38.1,864900.0,28.3602,28.4199,28.3453,28.4199,864900.0
2012-05-22 12:20:00,38.09,38.17,38.09,38.13,744200.0,28.4124,28.4721,28.4124,28.4422,744200.0
2012-05-22 12:30:00,38.13,38.15,38.09,38.12,418700.0,28.4422,28.4571,28.4124,28.4348,418700.0
2012-05-22 12:40:00,38.12,38.17,38.11,38.17,333800.0,28.4348,28.4721,28.4273,28.4721,333800.0
2012-05-22 12:50:00,38.17,38.17,38.11,38.13,331800.0,28.4721,28.4721,28.4273,28.4422,331800.0
2012-05-22 13:00:00,38.13,38.17,38.12,38.14,354400.0,28.4422,28.4721,28.4348,28.4497,354400.0
2012-05-22 13:10:00,38.14,38.14,38.05,38.07,614900.0,28.4497,28.4497,28.3826,28.3975,614900.0
2012-05-22 13:20:00,38.07,38.11,38.03,38.08,605100.0,28.3975,28.4273,28.3676,28.4049,605100.0
2012-05-22 13:30:00,38.07,38.15,38.03,38.11,571100.0,28.3975,28.4571,28.3676,28.4273,571100.0
2012-05-22 13:40:00,38.11,38.11,37.99,38.08,948700.0,28.4273,28.4273,28.3378,28.4049,948700.0
2012-05-22 13:50:00,38.09,38.1,38.05,38.09,557300.0,28.4124,28.4199,28.3826,28.4124,557300.0
2012-05-22 14:00:00,38.1,38.18,38.08,38.18,545400.0,28.4199,28.4795,28.4049,28.4795,545400.0
2012-05-22 14:10:00,38.17,38.17,38.06,38.09,661100.0,28.4721,28.4721,28.39,28.4124,661100.0
2012-05-22 14:20:00,38.1,38.18,38.09,38.11,437500.0,28.4199,28.4795,28.4124,28.4273,437500.0
2012-05-22 14:30:00,38.12,38.14,38.02,38.07,616600.0,28.4348,28.4497,28.3602,28.3975,616600.0
2012-05-22 14:40:00,38.07,38.11,38.02,38.07,488500.0,28.3975,28.4273,28.3602,28.3975,488500.0
2012-05-22 14:50:00,38.08,38.11,38.04,38.06,652700.0,28.4049,28.4273,28.3751,28.39,652700.0
2012-05-22 15:00:00,38.07,38.1,38.03,38.05,624100.0,28.3975,28.4199,28.3676,28.3826,624100.0
2012-05-22 15:10:00,38.05,38.06,37.93,37.93,684400.0,28.3826,28.39,28.293,28.293,684400.0
2012-05-22 15:20:00,37.94,37.94,37.82,37.82,1533500.0,28.3005,28.3005,28.211,28.211,1533500.0
2012-05-22 15:30:00,37.82,37.83,37.69,37.7,2496400.0,28.211,28.2185,28.114,28.1215,2496400.0
2012-05-22 15:40:00,37.7,37.74,37.54,37.57,3585500.0,28.1215,28.1513,28.0021,28.0245,3585500.0
2012-05-22 15:50:00,37.56,37.81,37.56,37.79,6753300.0,28.0171,28.2035,28.0171,28.1886,6753300.0
2012-05-23 09:30:00,37.39,37.4,37.25,37.27,2746300.0,27.8902,27.8977,27.7858,27.8007,2746300.0
2012-05-23 09:40:00,37.27,37.31,37.17,37.18,2674000.0,27.8007,27.8306,27.7261,27.7336,2674000.0
2012-05-23 09:50:00,37.18,37.29,37.15,37.23,1333800.0,27.7336,27.8156,27.7112,27.7709,1333800.0
2012-05-23 10:00:00,37.23,37.33,37.16,37.2,3302600.0,27.7709,27.8455,27.7187,27.7485,3302600.0
2012-05-23 10:10:00,37.2,37.2,37.03,37.05,2597500.0,27.7485,27.7485,27.6217,27.6366,2597500.0
2012-05-23 10:20:00,37.05,37.05,36.91,36.97,3658000.0,27.6366,27.6366,27.5322,27.577,3658000.0
2012-05-23 10:30:00,36.98,36.99,36.81,36.81,2786100.0,27.5844,27.5919,27.4576,27.4576,2786100.0
2012-05-23 10:40:00,36.82,36.97,36.77,36.81,2926100.0,27.4651,27.577,27.4278,27.4576,2926100.0
2012-05-23 10:50:00,36.82,36.92,36.81,36.87,1666700.0,27.4651,27.5397,27.4576,27.5024,1666700.0
2012-05-23 11:00:00,36.86,36.95,36.81,36.93,2628500.0,27.4949,27.562,27.4576,27.5471,2628500.0
2012-05-23 11:10:00,36.93,36.96,36.87,36.94,1350600.0,27.5471,27.5695,27.5024,27.5546,1350600.0
2012-05-23 11:20:00,36.93,36.96,36.91,36.92,2535700.0,27.5471,27.5695,27.5322,27.5397,2535700.0
2012-05-23 11:30:00,36.92,36.99,36.84,36.88,1085100.0,27.5397,27.5919,27.48,27.5098,1085100.0
2012-05-23 11:40:00,36.88,36.95,36.82,36.83,1183300.0,27.5098,27.562,27.4651,27.4725,1183300.0
2012-05-23 11:50:00,36.83,36.86,36.76,36.77,1126600.0,27.4725,27.4949,27.4203,27.4278,1126600.0
2012-05-23 12:00:00,36.77,36.79,36.69,36.74,1367400.0,27.4278,27.4427,27.3681,27.4054,1367400.0
2012-05-23 12:10:00,36.74,36.82,36.72,36.8,1074100.0,27.4054,27.4651,27.3905,27.4501,1074100.0
2012-05-23 12:20:00,36.8,36.8,36.71,36.73,1034300.0,27.4501,27.4501,27.383,27.3979,1034300.0
2012-05-23 12:30:00,36.73,36.82,36.71,36.81,435200.0,27.3979,27.4651,27.383,27.4576,435200.0
2012-05-23 12:40:00,36.81,36.87,36.79,36.84,605300.0,27.4576,27.5024,27.4427,27.48,605300.0
2012-05-23 12:50:00,36.84,36.85,36.76,36.78,1081200.0,27.48,27.4874,27.4203,27.4352,1081200.0
2012-05-23 13:00:00,36.79,36.84,36.78,36.83,593000.0,27.4427,27.48,27.4352,27.4725,593000.0
2012-05-23 13:10:00,36.82,36.91,36.81,36.88,938800.0,27.4651,27.5322,27.4576,27.5098,938800.0
2012-05-23 13:20:00,36.88,36.97,36.88,36.97,927800.0,27.5098,27.577,27.5098,27.577,927800.0
2012-05-23 13:30:00,36.97,37.01,36.93,36.99,772600.0,27.577,27.6068,27.5471,27.5919,772600.0
2012-05-23 13:40:00,36.99,37.07,36.97,37.05,1161100.0,27.5919,27.6515,27.577,27.6366,1161100.0
2012-05-23 13:50:00,37.04,37.06,36.95,37.02,799200.0,27.6292,27.6441,27.562,27.6142,799200.0
2012-05-23 14:00:00,37.02,37.03,36.94,37.01,851100.0,27.6142,27.6217,27.5546,27.6068,851100.0
2012-05-23 14:10:00,37.01,37.02,36.89,36.91,718100.0,27.6068,27.6142,27.5173,27.5322,718100.0
2012-05-23 14:20:00,36.9,36.96,36.89,36.9,2654300.0,27.5247,27.5695,27.5173,27.5247,2654300.0
2012-05-23 14:30:00,36.89,37.03,36.88,37.01,847600.0,27.5173,27.6217,27.5098,27.6068,847600.0
2012-05-23 14:40:00,37.0,37.13,36.97,37.06,1787300.0,27.5993,27.6963,27.577,27.6441,1787300.0
2012-05-23 14:50:00,37.06,37.16,37.06,37.15,1171100.0,27.6441,27.7187,27.6441,27.7112,1171100.0
2012-05-23 15:00:00,37.15,37.18,37.07,37.18,1053800.0,27.7112,27.7336,27.6515,27.7336,1053800.0
2012-05-23 15:10:00,37.18,37.22,37.12,37.21,1364800.0,27.7336,27.7634,27.6888,27.756,1364800.0
2012-05-23 15:20:00,37.21,37.3,37.19,37.27,1837400.0,27.756,27.8231,27.7411,27.8007,1837400.0
2012-05-23 15:30:00,37.27,37.49,37.27,37.46,2021400.0,27.8007,27.9648,27.8007,27.9425,2021400.0
2012-05-23 15:40:00,37.45,37.55,37.45,37.53,2269900.0,27.935,28.0096,27.935,27.9947,2269900.0
2012-05-23 15:50:00,37.52,37.54,37.4,37.53,5152700.0,27.9872,28.0021,27.8977,27.9947,5152700.0
2012-05-24 09:30:00,37.63,37.64,37.34,37.34,3735500.0,28.0693,28.0767,27.8529,27.8529,3735500.0
2012-05-24 09:40:00,37.34,37.45,37.32,37.35,2798400.0,27.8529,27.935,27.838,27.8604,2798400.0
2012-05-24 09:50:00,37.35,37.38,37.23,37.31,1626000.0,27.8604,27.8828,27.7709,27.8306,1626000.0
2012-05-24 10:00:00,37.3,37.38,37.23,37.34,2224700.0,27.8231,27.8828,27.7709,27.8529,2224700.0
2012-05-24 10:10:00,37.33,37.36,37.23,37.3,1494900.0,27.8455,27.8679,27.7709,27.8231,1494900.0
2012-05-24 10:20:00,37.3,37.39,37.26,37.38,1887700.0,27.8231,27.8902,27.7933,27.8828,1887700.0
2012-05-24 10:30:00,37.38,37.52,37.36,37.45,1751400.0,27.8828,27.9872,27.8679,27.935,1751400.0
2012-05-24 10:40:00,37.45,37.52,37.41,37.42,1386600.0,27.935,27.9872,27.9052,27.9126,1386600.0
2012-05-24 10:50:00,37.43,37.47,37.38,37.45,792200.0,27.9201,27.9499,27.8828,27.935,792200.0
2012-05-24 11:00:00,37.45,37.48,37.41,37.43,1584700.0,27.935,27.9574,27.9052,27.9201,1584700.0
2012-05-24 11:10:00,37.43,37.55,37.43,37.52,842300.0,27.9201,28.0096,27.9201,27.9872,842300.0
2012-05-24 11:20:00,37.52,37.54,37.45,37.48,596600.0,27.9872,28.0021,27.935,27.9574,596600.0
2012-05-24 11:30:00,37.48,37.48,37.33,37.37,1756100.0,27.9574,27.9574,27.8455,27.8753,1756100.0
2012-05-24 11:40:00,37.36,37.39,37.28,37.31,1307300.0,27.8679,27.8902,27.8082,27.8306,1307300.0
2012-05-24 11:50:00,37.31,37.36,37.27,37.31,857200.0,27.8306,27.8679,27.8007,27.8306,857200.0
2012-05-24 12:00:00,37.32,37.32,37.16,37.24,2010400.0,27.838,27.838,27.7187,27.7784,2010400.0
2012-05-24 12:10:00,37.25,37.29,37.16,37.16,1797500.0,27.7858,27.8156,27.7187,27.7187,1797500.0
2012-05-24 12:20:00,37.16,37.23,37.16,37.2,854900.0,27.7187,27.7709,27.7187,27.7485,854900.0
2012-05-24 12:30:00,37.2,37.24,37.16,37.22,688700.0,27.7485,27.7784,27.7187,27.7634,688700.0
2012-05-24 12:40:00,37.23,37.27,37.2,37.26,721400.0,27.7709,27.8007,27.7485,27.7933,721400.0
2012-05-24 12:50:00,37.26,37.27,37.16,37.21,578500.0,27.7933,27.8007,27.7187,27.756,578500.0
2012-05-24 13:00:00,37.22,37.29,37.19,37.26,513100.0,27.7634,27.8156,27.7411,27.7933,513100.0
2012-05-24 13:10:00,37.27,37.27,37.19,37.2,667400.0,27.8007,27.8007,27.7411,27.7485,667400.0
2012-05-24 13:20:00,37.19,37.24,37.11,37.11,826300.0,27.7411,27.7784,27.6814,27.6814,826300.0
2012-05-24 13:30:00,37.11,37.12,37.05,37.1,1582000.0,27.6814,27.6888,27.6366,27.6739,1582000.0
2012-05-24 13:40:00,37.1,37.15,37.06,37.08,766200.0,27.6739,27.7112,27.6441,27.659,766200.0
2012-05-24 13:50:00,37.09,37.09,37.0,37.0,561200.0,27.6665,27.6665,27.5993,27.5993,561200.0
2012-05-24 14:00:00,37.0,37.09,36.98,37.06,1280500.0,27.5993,27.6665,27.5844,27.6441,1280500.0
2012-05-24 14:10:00,37.06,37.07,36.97,37.04,1080800.0,27.6441,27.6515,27.577,27.6292,1080800.0
2012-05-24 14:20:00,37.03,37.08,37.01,37.06,745300.0,27.6217,27.659,27.6068,27.6441,745300.0
2012-05-24 14:30:00,37.06,37.12,37.03,37.05,942600.0,27.6441,27.6888,27.6217,27.6366,942600.0
2012-05-24 14:40:00,37.05,37.07,36.98,37.06,1697400.0,27.6366,27.6515,27.5844,27.6441,1697400.0
2012-05-24 14:50:00,37.06,37.09,37.01,37.02,486000.0,27.6441,27.6665,27.6068,27.6142,486000.0
2012-05-24 15:00:00,37.02,37.12,37.01,37.06,601100.0,27.6142,27.6888,27.6068,27.6441,601100.0
2012-05-24 15:10:00,37.06,37.08,37.01,37.07,700900.0,27.6441,27.659,27.6068,27.6515,700900.0
2012-05-24 15:20:00,37.07,37.26,37.03,37.2,1753100.0,27.6515,27.7933,27.6217,27.7485,1753100.0
2012-05-24 15:30:00,37.2,37.28,37.18,37.2,1382500.0,27.7485,27.8082,27.7336,27.7485,1382500.0
2012-05-24 15:40:00,37.21,37.25,37.19,37.23,1714400.0,27.756,27.7858,27.7411,27.7709,1714400.0
2012-05-24 15:50:00,37.24,37.34,37.22,37.33,4430900.0,27.7784,27.8529,27.7634,27.8455,4430900.0
2012-05-25 09:30:00,37.18,37.28,37.1,37.27,3958200.0,27.7336,27.8082,27.6739,27.8007,3958200.0
2012-05-25 09:40:00,37.27,37.27,37.15,37.23,2628900.0,27.8007,27.8007,27.7112,27.7709,2628900.0
2012-05-25 09:50:00,37.23,37.35,37.17,37.27,3048000.0,27.7709,27.8604,27.7261,27.8007,3048000.0
2012-05-25 10:00:00,37.27,37.29,37.16,37.18,2124100.0,27.8007,27.8156,27.7187,27.7336,2124100.0
2012-05-25 10:10:00,37.18,37.19,37.11,37.18,1832100.0,27.7336,27.7411,27.6814,27.7336,1832100.0
2012-05-25 10:20:00,37.18,37.21,37.13,37.19,831300.0,27.7336,27.756,27.6963,27.7411,831300.0
2012-05-25 10:30:00,37.19,37.28,37.18,37.23,1294100.0,27.7411,27.8082,27.7336,27.7709,1294100.0
2012-05-25 10:40:00,37.22,37.24,37.14,37.18,845800.0,27.7634,27.7784,27.7038,27.7336,845800.0
2012-05-25 10:50:00,37.17,37.24,37.16,37.18,675900.0,27.7261,27.7784,27.7187,27.7336,675900.0
2012-05-25 11:00:00,37.18,37.3,37.18,37.29,879900.0,27.7336,27.8231,27.7336,27.8156,879900.0
2012-05-25 11:10:00,37.29,37.33,37.25,37.3,1160300.0,27.8156,27.8455,27.7858,27.8231,1160300.0
2012-05-25 11:20:00,37.3,37.37,37.28,37.33,772000.0,27.8231,27.8753,27.8082,27.8455,772000.0
2012-05-25 11:30:00,37.33,37.34,37.24,37.25,949400.0,27.8455,27.8529,27.7784,27.7858,949400.0
2012-05-25 11:40:00,37.25,37.3,37.25,37.3,683200.0,27.7858,27.8231,27.7858,27.8231,683200.0
2012-05-25 11:50:00,37.3,37.34,37.27,37.3,618900.0,27.8231,27.8529,27.8007,27.8231,618900.0
2012-05-25 12:00:00,37.3,37.3,37.22,37.29,622100.0,27.8231,27.8231,27.7634,27.8156,622100.0
2012-05-25 12:10:00,37.28,37.29,37.24,37.26,574900.0,27.8082,27.8156,27.7784,27.7933,574900.0
2012-05-25 12:20:00,37.25,37.27,37.2,37.22,717700.0,27.7858,27.8007,27.7485,27.7634,717700.0
2012-05-25 12:30:00,37.22,37.24,37.2,37.23,870300.0,27.7634,27.7784,27.7485,27.7709,870300.0
2012-05-25 12:40:00,37.23,37.25,37.22,37.22,302000.0,27.7709,27.7858,27.7634,27.7634,302000.0
2012-05-25 12:50:00,37.22,37.25,37.21,37.23,648800.0,27.7634,27.7858,27.756,27.7709,648800.0
2012-05-25 13:00:00,37.22,37.23,37.19,37.21,242300.0,27.7634,27.7709,27.7411,27.756,242300.0
2012-05-25 13:10:00,37.21,37.22,37.18,37.22,214800.0,27.756,27.7634,27.7336,27.7634,214800.0
2012-05-25 13:20:00,37.22,37.24,37.2,37.23,297500.0,27.7634,27.7784,27.7485,27.7709,297500.0
2012-05-25 13:30:00,37.24,37.25,37.23,37.25,545600.0,27.7784,27.7858,27.7709,27.7858,545600.0
2012-05-25 13:40:00,37.24,37.25,37.22,37.23,293600.0,27.7784,27.7858,27.7634,27.7709,293600.0
2012-05-25 13:50:00,37.23,37.25,37.21,37.22,407000.0,27.7709,27.7858,27.756,27.7634,407000.0
2012-05-25 14:00:00,37.23,37.24,37.21,37.22,305200.0,27.7709,27.7784,27.756,27.7634,305200.0
2012-05-25 14:10:00,37.21,37.23,37.16,37.16,540600.0,27.756,27.7709,27.7187,27.7187,540600.0
2012-05-25 14:20:00,37.16,37.2,37.12,37.15,1071400.0,27.7187,27.7485,27.6888,27.7112,1071400.0
2012-05-25 14:30:00,37.15,37.18,37.13,37.15,476500.0,27.7112,27.7336,27.6963,27.7112,476500.0
2012-05-25 14:40:00,37.15,37.16,37.08,37.1,483400.0,27.7112,27.7187,27.659,27.6739,483400.0
2012-05-25 14:50:00,37.1,37.17,37.1,37.13,463200.0,27.6739,27.7261,27.6739,27.6963,463200.0
2012-05-25 15:00:00,37.13,37.18,37.12,37.17,590100.0,27.6963,27.7336,27.6888,27.7261,590100.0
2012-05-25 15:10:00,37.17,37.18,37.11,37.11,476500.0,27.7261,27.7336,27.6814,27.6814,476500.0
2012-05-25 15:20:00,37.1,37.13,37.05,37.11,865500.0,27.6739,27.6963,27.6366,27.6814,865500.0
2012-05-25 15:30:00,37.11,37.18,37.08,37.14,910100.0,27.6814,27.7336,27.659,27.7038,910100.0
2012-05-25 15:40:00,37.14,37.18,37.13,37.16,1049200.0,27.7038,27.7336,27.6963,27.7187,1049200.0
2012-05-25 15:50:00,37.16,37.18,37.13,37.16,4512300.0,27.7187,27.7336,27.6963,27.7187,4512300.0
2012-05-29 09:30:00,38.14,38.18,38.07,38.13,4522200.0,28.4497,28.4795,28.3975,28.4422,4522200.0
2012-05-29 09:40:00,38.13,38.25,38.12,38.21,3586300.0,28.4422,28.5317,28.4348,28.5019,3586300.0
2012-05-29 09:50:00,38.2,38.25,38.19,38.21,3737300.0,28.4944,28.5317,28.487,28.5019,3737300.0
2012-05-29 10:00:00,38.21,38.23,38.08,38.2,6720900.0,28.5019,28.5168,28.4049,28.4944,6720900.0
2012-05-29 10:10:00,38.2,38.28,38.18,38.25,3152400.0,28.4944,28.5541,28.4795,28.5317,3152400.0
2012-05-29 10:20:00,38.26,38.29,38.24,38.29,1524900.0,28.5392,28.5616,28.5243,28.5616,1524900.0
2012-05-29 10:30:00,38.29,38.36,38.28,38.3,1369200.0,28.5616,28.6138,28.5541,28.569,1369200.0
2012-05-29 10:40:00,38.3,38.34,38.26,38.34,1281800.0,28.569,28.5989,28.5392,28.5989,1281800.0
2012-05-29 10:50:00,38.33,38.35,38.28,38.3,900600.0,28.5914,28.6063,28.5541,28.569,900600.0
2012-05-29 11:00:00,38.3,38.3,38.24,38.26,1463900.0,28.569,28.569,28.5243,28.5392,1463900.0
2012-05-29 11:10:00,38.25,38.26,38.2,38.23,872200.0,28.5317,28.5392,28.4944,28.5168,872200.0
2012-05-29 11:20:00,38.22,38.23,38.16,38.23,1147300.0,28.5094,28.5168,28.4646,28.5168,1147300.0
2012-05-29 11:30:00,38.23,38.24,38.06,38.1,2945100.0,28.5168,28.5243,28.39,28.4199,2945100.0
2012-05-29 11:40:00,38.1,38.11,37.97,38.0,1937200.0,28.4199,28.4273,28.3229,28.3453,1937200.0
2012-05-29 11:50:00,37.99,38.07,37.99,38.02,849000.0,28.3378,28.3975,28.3378,28.3602,849000.0
2012-05-29 12:00:00,38.02,38.04,37.93,37.98,2067200.0,28.3602,28.3751,28.293,28.3303,2067200.0
2012-05-29 12:10:00,37.97,37.98,37.89,37.93,802900.0,28.3229,28.3303,28.2632,28.293,802900.0
2012-05-29 12:20:00,37.93,37.95,37.9,37.94,476300.0,28.293,28.308,28.2707,28.3005,476300.0
2012-05-29 12:30:00,37.94,37.95,37.87,37.94,734100.0,28.3005,28.308,28.2483,28.3005,734100.0
2012-05-29 12:40:00,37.94,38.01,37.93,38.01,695300.0,28.3005,28.3527,28.293,28.3527,695300.0
2012-05-29 12:50:00,38.01,38.05,37.97,37.97,419400.0,28.3527,28.3826,28.3229,28.3229,419400.0
2012-05-29 13:00:00,37.97,37.99,37.94,37.97,372500.0,28.3229,28.3378,28.3005,28.3229,372500.0
2012-05-29 13:10:00,37.96,38.03,37.96,38.01,3027200.0,28.3154,28.3676,28.3154,28.3527,3027200.0
2012-05-29 13:20:00,38.0,38.03,37.96,37.96,1627400.0,28.3453,28.3676,28.3154,28.3154,1627400.0
2012-05-29 13:30:00,37.96,38.01,37.95,37.99,512900.0,28.3154,28.3527,28.308,28.3378,512900.0
2012-05-29 13:40:00,38.0,38.06,38.0,38.02,411400.0,28.3453,28.39,28.3453,28.3602,411400.0
2012-05-29 13:50:00,38.02,38.04,38.0,38.04,243800.0,28.3602,28.3751,28.3453,28.3751,243800.0
2012-05-29 14:00:00,38.04,38.05,37.96,37.97,698800.0,28.3751,28.3826,28.3154,28.3229,698800.0
2012-05-29 14:10:00,37.97,38.06,37.96,37.99,1102800.0,28.3229,28.39,28.3154,28.3378,1102800.0
2012-05-29 14:20:00,37.99,38.0,37.93,37.98,1212700.0,28.3378,28.3453,28.293,28.3303,1212700.0
2012-05-29 14:30:00,37.97,37.99,37.93,37.93,591200.0,28.3229,28.3378,28.293,28.293,591200.0
2012-05-29 14:40:00,37.93,37.99,37.93,37.98,359400.0,28.293,28.3378,28.293,28.3303,359400.0
2012-05-29 14:50:00,37.98,38.06,37.98,38.05,1263600.0,28.3303,28.39,28.3303,28.3826,1263600.0
2012-05-29 15:00:00,38.04,38.06,38.02,38.06,522300.0,28.3751,28.39,28.3602,28.39,522300.0
2012-05-29 15:10:00,38.06,38.11,38.06,38.09,1003700.0,28.39,28.4273,28.39,28.4124,1003700.0
2012-05-29 15:20:00,38.09,38.1,38.06,38.09,447200.0,28.4124,28.4199,28.39,28.4124,447200.0
2012-05-29 15:30:00,38.09,38.11,38.03,38.07,1150400.0,28.4124,28.4273,28.3676,28.3975,1150400.0
2012-05-29 15:40:00,38.08,38.2,38.07,38.19,2363000.0,28.4049,28.4944,28.3975,28.487,2363000.0
2012-05-29 15:50:00,38.18,38.24,38.16,38.22,5250100.0,28.4795,28.5243,28.4646,28.5094,5250100.0
2012-05-30 09:30:00,37.47,37.49,37.38,37.38,3502200.0,27.9499,27.9648,27.8828,27.8828,3502200.0
2012-05-30 09:40:00,37.38,37.43,37.33,37.39,2723700.0,27.8828,27.9201,27.8455,27.8902,2723700.0
2012-05-30 09:50:00,37.39,37.44,37.35,37.4,1315900.0,27.8902,27.9275,27.8604,27.8977,1315900.0
2012-05-30 10:00:00,37.41,37.45,37.32,37.44,2000500.0,27.9052,27.935,27.838,27.9275,2000500.0
2012-05-30 10:10:00,37.43,37.45,37.37,37.38,1531400.0,27.9201,27.935,27.8753,27.8828,1531400.0
2012-05-30 10:20:00,37.38,37.47,37.35,37.45,1235600.0,27.8828,27.9499,27.8604,27.935,1235600.0
2012-05-30 10:30:00,37.44,37.48,37.35,37.37,2146300.0,27.9275,27.9574,27.8604,27.8753,2146300.0
2012-05-30 10:40:00,37.37,37.41,37.33,37.37,2822500.0,27.8753,27.9052,27.8455,27.8753,2822500.0
2012-05-30 10:50:00,37.38,37.43,37.34,37.36,2374000.0,27.8828,27.9201,27.8529,27.8679,2374000.0
2012-05-30 11:00:00,37.36,37.45,37.33,37.45,2996700.0,27.8679,27.935,27.8455,27.935,2996700.0
2012-05-30 11:10:00,37.44,37.5,37.43,37.44,689900.0,27.9275,27.9723,27.9201,27.9275,689900.0
2012-05-30 11:20:00,37.45,37.46,37.37,37.41,1002200.0,27.935,27.9425,27.8753,27.9052,1002200.0
2012-05-30 11:30:00,37.41,37.43,37.31,37.38,875300.0,27.9052,27.9201,27.8306,27.8828,875300.0
2012-05-30 11:40:00,37.39,37.42,37.36,37.4,1915100.0,27.8902,27.9126,27.8679,27.8977,1915100.0
2012-05-30 11:50:00,37.4,37.45,37.39,37.42,2374600.0,27.8977,27.935,27.8902,27.9126,2374600.0
2012-05-30 12:00:00,37.43,37.45,37.35,37.43,2881700.0,27.9201,27.935,27.8604,27.9201,2881700.0
2012-05-30 12:10:00,37.43,37.43,37.38,37.41,3141400.0,27.9201,27.9201,27.8828,27.9052,3141400.0
2012-05-30 12:20:00,37.41,37.44,37.38,37.41,3405600.0,27.9052,27.9275,27.8828,27.9052,3405600.0
2012-05-30 12:30:00,37.41,37.48,37.41,37.48,1983100.0,27.9052,27.9574,27.9052,27.9574,1983100.0
2012-05-30 12:40:00,37.47,37.53,37.44,37.53,1544400.0,27.9499,27.9947,27.9275,27.9947,1544400.0
2012-05-30 12:50:00,37.52,37.56,37.5,37.54,2238500.0,27.9872,28.0171,27.9723,28.0021,2238500.0
2012-05-30 13:00:00,37.54,37.56,37.49,37.5,2340300.0,28.0021,28.0171,27.9648,27.9723,2340300.0
2012-05-30 13:10:00,37.49,37.53,37.47,37.5,548700.0,27.9648,27.9947,27.9499,27.9723,548700.0
2012-05-30 13:20:00,37.51,37.55,37.5,37.55,432900.0,27.9798,28.0096,27.9723,28.0096,432900.0
2012-05-30 13:30:00,37.54,37.64,37.53,37.62,1446000.0,28.0021,28.0767,27.9947,28.0618,1446000.0
2012-05-30 13:40:00,37.62,37.63,37.46,37.62,1330600.0,28.0618,28.0693,27.9425,28.0618,1330600.0
2012-05-30 13:50:00,37.62,37.63,37.58,37.61,1799100.0,28.0618,28.0693,28.032,28.0543,1799100.0
2012-05-30 14:00:00,37.62,37.66,37.6,37.61,770100.0,28.0618,28.0916,28.0469,28.0543,770100.0
2012-05-30 14:10:00,37.62,37.62,37.57,37.61,679400.0,28.0618,28.0618,28.0245,28.0543,679400.0
2012-05-30 14:20:00,37.62,37.64,37.56,37.58,673600.0,28.0618,28.0767,28.0171,28.032,673600.0
2012-05-30 14:30:00,37.59,37.6,37.52,37.55,1866900.0,28.0394,28.0469,27.9872,28.0096,1866900.0
2012-05-30 14:40:00,37.55,37.62,37.55,37.56,650800.0,28.0096,28.0618,28.0096,28.0171,650800.0
2012-05-30 14:50:00,37.56,37.58,37.53,37.56,732900.0,28.0171,28.032,27.9947,28.0171,732900.0
2012-05-30 15:00:00,37.56,37.59,37.49,37.51,1833000.0,28.0171,28.0394,27.9648,27.9798,1833000.0
2012-05-30 15:10:00,37.51,37.52,37.44,37.5,2633800.0,27.9798,27.9872,27.9275,27.9723,2633800.0
2012-05-30 15:20:00,37.5,37.6,37.47,37.58,1587900.0,27.9723,28.0469,27.9499,28.032,1587900.0
2012-05-30 15:30:00,37.58,37.61,37.53,37.61,1977900.0,28.032,28.0543,27.9947,28.0543,1977900.0
2012-05-30 15:40:00,37.61,37.61,37.56,37.59,1804100.0,28.0543,28.0543,28.0171,28.0394,1804100.0
2012-05-30 15:50:00,37.6,37.63,37.53,37.53,5574600.0,28.0469,28.0693,27.9947,27.9947,5574600.0
2012-05-31 09:30:00,37.61,37.69,37.57,37.58,3680000.0,28.0543,28.114,28.0245,28.032,3680000.0
2012-05-31 09:40:00,37.58,37.6,37.44,37.46,5076400.0,28.032,28.0469,27.9275,27.9425,5076400.0
2012-05-31 09:50:00,37.45,37.48,37.38,37.45,2983000.0,27.935,27.9574,27.8828,27.935,2983000.0
2012-05-31 10:00:00,37.46,37.49,37.34,37.36,1954900.0,27.9425,27.9648,27.8529,27.8679,1954900.0
2012-05-31 10:10:00,37.35,37.4,37.25,37.38,2191300.0,27.8604,27.8977,27.7858,27.8828,2191300.0
2012-05-31 10:20:00,37.37,37.38,37.3,37.37,1003800.0,27.8753,27.8828,27.8231,27.8753,1003800.0
2012-05-31 10:30:00,37.37,37.41,37.33,37.34,1335400.0,27.8753,27.9052,27.8455,27.8529,1335400.0
2012-05-31 10:40:00,37.34,37.35,37.25,37.27,1313400.0,27.8529,27.8604,27.7858,27.8007,1313400.0
2012-05-31 10:50:00,37.27,37.34,37.22,37.33,2048500.0,27.8007,27.8529,27.7634,27.8455,2048500.0
2012-05-31 11:00:00,37.33,37.34,37.24,37.3,1503500.0,27.8455,27.8529,27.7784,27.8231,1503500.0
2012-05-31 11:10:00,37.31,37.32,37.22,37.28,1210000.0,27.8306,27.838,27.7634,27.8082,1210000.0
2012-05-31 11:20:00,37.28,37.33,37.25,37.32,1991300.0,27.8082,27.8455,27.7858,27.838,1991300.0
2012-05-31 11:30:00,37.31,37.47,37.29,37.44,1712200.0,27.8306,27.9499,27.8156,27.9275,1712200.0
2012-05-31 11:40:00,37.44,37.45,37.38,37.38,664000.0,27.9275,27.935,27.8828,27.8828,664000.0
2012-05-31 11:50:00,37.39,37.42,37.38,37.41,912600.0,27.8902,27.9126,27.8828,27.9052,912600.0
2012-05-31 12:00:00,37.41,37.5,37.39,37.49,817200.0,27.9052,27.9723,27.8902,27.9648,817200.0
2012-05-31 12:10:00,37.49,37.57,37.48,37.54,1970500.0,27.9648,28.0245,27.9574,28.0021,1970500.0
2012-05-31 12:20:00,37.54,37.69,37.54,37.64,1574400.0,28.0021,28.114,28.0021,28.0767,1574400.0
2012-05-31 12:30:00,37.64,37.67,37.51,37.54,1218800.0,28.0767,28.0991,27.9798,28.0021,1218800.0
2012-05-31 12:40:00,37.54,37.59,37.52,37.59,669200.0,28.0021,28.0394,27.9872,28.0394,669200.0
2012-05-31 12:50:00,37.59,37.65,37.55,37.57,2397800.0,28.0394,28.0842,28.0096,28.0245,2397800.0
2012-05-31 13:00:00,37.56,37.73,37.56,37.68,1226100.0,28.0171,28.1439,28.0171,28.1066,1226100.0
2012-05-31 13:10:00,37.67,37.73,37.66,37.69,844900.0,28.0991,28.1439,28.0916,28.114,844900.0
2012-05-31 13:20:00,37.69,37.7,37.59,37.59,1577300.0,28.114,28.1215,28.0394,28.0394,1577300.0
2012-05-31 13:30:00,37.59,37.65,37.57,37.59,1301300.0,28.0394,28.0842,28.0245,28.0394,1301300.0
2012-05-31 13:40:00,37.59,37.64,37.56,37.61,812900.0,28.0394,28.0767,28.0171,28.0543,812900.0
2012-05-31 13:50:00,37.61,37.62,37.56,37.59,591500.0,28.0543,28.0618,28.0171,28.0394,591500.0
2012-05-31 14:00:00,37.59,37.72,37.58,37.7,1623400.0,28.0394,28.1364,28.032,28.1215,1623400.0
2012-05-31 14:10:00,37.69,37.74,37.65,37.65,834300.0,28.114,28.1513,28.0842,28.0842,834300.0
2012-05-31 14:20:00,37.65,37.7,37.6,37.65,782800.0,28.0842,28.1215,28.0469,28.0842,782800.0
2012-05-31 14:30:00,37.65,37.73,37.64,37.71,707300.0,28.0842,28.1439,28.0767,28.1289,707300.0
2012-05-31 14:40:00,37.72,37.76,37.68,37.69,484200.0,28.1364,28.1662,28.1066,28.114,484200.0
2012-05-31 14:50:00,37.69,37.72,37.65,37.69,625000.0,28.114,28.1364,28.0842,28.114,625000.0
2012-05-31 15:00:00,37.69,37.69,37.64,37.67,938800.0,28.114,28.114,28.0767,28.0991,938800.0
2012-05-31 15:10:00,37.67,37.73,37.67,37.7,888400.0,28.0991,28.1439,28.0991,28.1215,888400.0
2012-05-31 15:20:00,37.7,37.82,37.7,37.79,1183600.0,28.1215,28.211,28.1215,28.1886,1183600.0
2012-05-31 15:30:00,37.8,37.89,37.75,37.85,1785300.0,28.1961,28.2632,28.1588,28.2334,1785300.0
2012-05-31 15:40:00,37.86,37.86,37.73,37.76,1894300.0,28.2408,28.2408,28.1439,28.1662,1894300.0
2012-05-31 15:50:00,37.75,37.79,37.68,37.69,4246000.0,28.1588,28.1886,28.1066,28.114,4246000.0
2012-06-01 09:30:00,36.93,37.12,36.91,37.05,3620600.0,27.5471,27.6888,27.5322,27.6366,3620600.0
2012-06-01 09:40:00,37.05,37.09,36.94,36.99,2509400.0,27.6366,27.6665,27.5546,27.5919,2509400.0
2012-06-01 09:50:00,36.99,37.05,36.9,36.95,2654100.0,27.5919,27.6366,27.5247,27.562,2654100.0
2012-06-01 10:00:00,36.96,37.12,36.93,37.1,3664300.0,27.5695,27.6888,27.5471,27.6739,3664300.0
2012-06-01 10:10:00,37.11,37.11,36.99,37.01,3451400.0,27.6814,27.6814,27.5919,27.6068,3451400.0
2012-06-01 10:20:00,37.01,37.02,36.92,36.94,2340900.0,27.6068,27.6142,27.5397,27.5546,2340900.0
2012-06-01 10:30:00,36.94,36.97,36.89,36.92,1975800.0,27.5546,27.577,27.5173,27.5397,1975800.0
2012-06-01 10:40:00,36.92,36.98,36.9,36.97,1669200.0,27.5397,27.5844,27.5247,27.577,1669200.0
2012-06-01 10:50:00,36.97,36.97,36.9,36.91,1739200.0,27.577,27.577,27.5247,27.5322,1739200.0
2012-06-01 11:00:00,36.9,36.91,36.83,36.83,1492400.0,27.5247,27.5322,27.4725,27.4725,1492400.0
2012-06-01 11:10:00,36.83,36.92,36.81,36.9,1329700.0,27.4725,27.5397,27.4576,27.5247,1329700.0
2012-06-01 11:20:00,36.9,36.94,36.87,36.9,1222200.0,27.5247,27.5546,27.5024,27.5247,1222200.0
2012-06-01 11:30:00,36.9,36.96,36.87,36.94,1442400.0,27.5247,27.5695,27.5024,27.5546,1442400.0
2012-06-01 11:40:00,36.93,36.99,36.91,36.95,2069300.0,27.5471,27.5919,27.5322,27.562,2069300.0
2012-06-01 11:50:00,36.94,37.04,36.94,37.03,1521500.0,27.5546,27.6292,27.5546,27.6217,1521500.0
2012-06-01 12:00:00,37.02,37.03,36.99,37.01,1310200.0,27.6142,27.6217,27.5919,27.6068,1310200.0
2012-06-01 12:10:00,37.01,37.07,37.0,37.02,838900.0,27.6068,27.6515,27.5993,27.6142,838900.0
2012-06-01 12:20:00,37.02,37.03,36.92,36.93,872400.0,27.6142,27.6217,27.5397,27.5471,872400.0
2012-06-01 12:30:00,36.93,36.95,36.9,36.92,867000.0,27.5471,27.562,27.5247,27.5397,867000.0
2012-06-01 12:40:00,36.91,37.0,36.91,36.98,2365800.0,27.5322,27.5993,27.5322,27.5844,2365800.0
2012-06-01 12:50:00,36.98,37.01,36.94,36.95,780000.0,27.5844,27.6068,27.5546,27.562,780000.0
2012-06-01 13:00:00,36.95,36.97,36.92,36.94,914600.0,27.562,27.577,27.5397,27.5546,914600.0
2012-06-01 13:10:00,36.95,37.02,36.94,36.99,781700.0,27.562,27.6142,27.5546,27.5919,781700.0
2012-06-01 13:20:00,36.98,37.0,36.91,36.92,703600.0,27.5844,27.5993,27.5322,27.5397,703600.0
2012-06-01 13:30:00,36.91,36.92,36.82,36.82,1031900.0,27.5322,27.5397,27.4651,27.4651,1031900.0
2012-06-01 13:40:00,36.82,36.92,36.81,36.87,857200.0,27.4651,27.5397,27.4576,27.5024,857200.0
2012-06-01 13:50:00,36.87,36.88,36.83,36.85,641000.0,27.5024,27.5098,27.4725,27.4874,641000.0
2012-06-01 14:00:00,36.86,36.86,36.75,36.79,1331700.0,27.4949,27.4949,27.4128,27.4427,1331700.0
2012-06-01 14:10:00,36.78,36.8,36.73,36.79,1003200.0,27.4352,27.4501,27.3979,27.4427,1003200.0
2012-06-01 14:20:00,36.79,36.9,36.79,36.84,1206200.0,27.4427,27.5247,27.4427,27.48,1206200.0
2012-06-01 14:30:00,36.84,36.93,36.83,36.92,956500.0,27.48,27.5471,27.4725,27.5397,956500.0
2012-06-01 14:40:00,36.93,36.93,36.86,36.88,850900.0,27.5471,27.5471,27.4949,27.5098,850900.0
2012-06-01 14:50:00,36.88,36.91,36.79,36.8,1068600.0,27.5098,27.5322,27.4427,27.4501,1068600.0
2012-06-01 15:00:00,36.8,36.86,36.77,36.85,1239600.0,27.4501,27.4949,27.4278,27.4874,1239600.0
2012-06-01 15:10:00,36.86,36.88,36.75,36.77,1101400.0,27.4949,27.5098,27.4128,27.4278,1101400.0
2012-06-01 15:20:00,36.77,36.79,36.72,36.73,1909500.0,27.4278,27.4427,27.3905,27.3979,1909500.0
2012-06-01 15:30:00,36.74,36.79,36.69,36.7,3241100.0,27.4054,27.4427,27.3681,27.3756,3241100.0
2012-06-01 15:40:00,36.7,36.74,36.67,36.72,2941500.0,27.3756,27.4054,27.3532,27.3905,2941500.0
2012-06-01 15:50:00,36.71,36.74,36.64,36.71,9334500.0,27.383,27.4054,27.3308,27.383,9334500.0
2012-06-04 09:30:00,36.76,36.89,36.75,36.85,2797100.0,27.4203,27.5173,27.4128,27.4874,2797100.0
2012-06-04 09:40:00,36.85,36.86,36.73,36.77,1786500.0,27.4874,27.4949,27.3979,27.4278,1786500.0
2012-06-04 09:50:00,36.76,36.79,36.73,36.77,1593000.0,27.4203,27.4427,27.3979,27.4278,1593000.0
2012-06-04 10:00:00,36.77,36.77,36.62,36.67,1671800.0,27.4278,27.4278,27.3159,27.3532,1671800.0
2012-06-04 10:10:00,36.67,36.92,36.67,36.91,3997200.0,27.3532,27.5397,27.3532,27.5322,3997200.0
2012-06-04 10:20:00,36.91,36.94,36.86,36.9,1773900.0,27.5322,27.5546,27.4949,27.5247,1773900.0
2012-06-04 10:30:00,36.9,36.92,36.8,36.83,1702000.0,27.5247,27.5397,27.4501,27.4725,1702000.0
2012-06-04 10:40:00,36.83,36.89,36.79,36.83,722100.0,27.4725,27.5173,27.4427,27.4725,722100.0
2012-06-04 10:50:00,36.83,36.9,36.83,36.86,921400.0,27.4725,27.5247,27.4725,27.4949,921400.0
2012-06-04 11:00:00,36.86,36.87,36.78,36.8,890300.0,27.4949,27.5024,27.4352,27.4501,890300.0
2012-06-04 11:10:00,36.81,36.84,36.76,36.76,731100.0,27.4576,27.48,27.4203,27.4203,731100.0
2012-06-04 11:20:00,36.76,36.8,36.75,36.76,502800.0,27.4203,27.4501,27.4128,27.4203,502800.0
2012-06-04 11:30:00,36.76,36.81,36.75,36.79,403200.0,27.4203,27.4576,27.4128,27.4427,403200.0
2012-06-04 11:40:00,36.79,36.81,36.76,36.77,402300.0,27.4427,27.4576,27.4203,27.4278,402300.0
2012-06-04 11:50:00,36.76,36.78,36.71,36.72,412700.0,27.4203,27.4352,27.383,27.3905,412700.0
2012-06-04 12:00:00,36.71,36.75,36.7,36.71,570300.0,27.383,27.4128,27.3756,27.383,570300.0
2012-06-04 12:10:00,36.7,36.73,36.62,36.67,697000.0,27.3756,27.3979,27.3159,27.3532,697000.0
2012-06-04 12:20:00,36.67,36.68,36.59,36.6,776000.0,27.3532,27.3606,27.2935,27.301,776000.0
2012-06-04 12:30:00,36.6,36.66,36.59,36.64,835500.0,27.301,27.3457,27.2935,27.3308,835500.0
2012-06-04 12:40:00,36.63,36.66,36.62,36.62,578700.0,27.3233,27.3457,27.3159,27.3159,578700.0
2012-06-04 12:50:00,36.63,36.65,36.61,36.63,723200.0,27.3233,27.3383,27.3084,27.3233,723200.0
2012-06-04 13:00:00,36.63,36.69,36.61,36.63,862600.0,27.3233,27.3681,27.3084,27.3233,862600.0
2012-06-04 13:10:00,36.63,36.69,36.61,36.62,363400.0,27.3233,27.3681,27.3084,27.3159,363400.0
2012-06-04 13:20:00,36.62,36.62,36.57,36.6,580600.0,27.3159,27.3159,27.2786,27.301,580600.0
2012-06-04 13:30:00,36.6,36.71,36.59,36.69,946700.0,27.301,27.383,27.2935,27.3681,946700.0
2012-06-04 13:40:00,36.69,36.7,36.65,36.66,521700.0,27.3681,27.3756,27.3383,27.3457,521700.0
2012-06-04 13:50:00,36.66,36.72,36.63,36.71,1089500.0,27.3457,27.3905,27.3233,27.383,1089500.0
2012-06-04 14:00:00,36.71,36.75,36.68,36.73,1424100.0,27.383,27.4128,27.3606,27.3979,1424100.0
2012-06-04 14:10:00,36.73,36.83,36.73,36.82,1979300.0,27.3979,27.4725,27.3979,27.4651,1979300.0
2012-06-04 14:20:00,36.82,36.86,36.8,36.84,736500.0,27.4651,27.4949,27.4501,27.48,736500.0
2012-06-04 14:30:00,36.84,36.99,36.8,36.95,3716100.0,27.48,27.5919,27.4501,27.562,3716100.0
2012-06-04 14:40:00,36.95,36.95,36.88,36.89,677500.0,27.562,27.562,27.5098,27.5173,677500.0
2012-06-04 14:50:00,36.88,36.9,36.82,36.83,769400.0,27.5098,27.5247,27.4651,27.4725,769400.0
2012-06-04 15:00:00,36.83,36.88,36.78,36.79,1052200.0,27.4725,27.5098,27.4352,27.4427,1052200.0
2012-06-04 15:10:00,36.79,36.8,36.71,36.79,816200.0,27.4427,27.4501,27.383,27.4427,816200.0
2012-06-04 15:20:00,36.79,36.82,36.72,36.81,770700.0,27.4427,27.4651,27.3905,27.4576,770700.0
2012-06-04 15:30:00,36.8,36.8,36.69,36.73,887000.0,27.4501,27.4501,27.3681,27.3979,887000.0
2012-06-04 15:40:00,36.74,36.82,36.7,36.81,1890500.0,27.4054,27.4651,27.3756,27.4576,1890500.0
2012-06-04 15:50:00,36.82,36.88,36.81,36.85,3239600.0,27.4651,27.5098,27.4576,27.4874,3239600.0
2012-06-05 09:30:00,36.86,36.91,36.83,36.86,3428000.0,27.4949,27.5322,27.4725,27.4949,3428000.0
2012-06-05 09:40:00,36.87,36.89,36.82,36.88,2540300.0,27.5024,27.5173,27.4651,27.5098,2540300.0
2012-06-05 09:50:00,36.89,36.9,36.82,36.87,5024900.0,27.5173,27.5247,27.4651,27.5024,5024900.0
2012-06-05 10:00:00,36.86,36.98,36.86,36.95,2202100.0,27.4949,27.5844,27.4949,27.562,2202100.0
2012-06-05 10:10:00,36.96,37.01,36.91,36.96,5100900.0,27.5695,27.6068,27.5322,27.5695,5100900.0
2012-06-05 10:20:00,36.96,37.05,36.96,37.01,939000.0,27.5695,27.6366,27.5695,27.6068,939000.0
2012-06-05 10:30:00,37.02,37.03,36.97,36.99,847700.0,27.6142,27.6217,27.577,27.5919,847700.0
2012-06-05 10:40:00,37.0,37.0,36.9,36.93,1049200.0,27.5993,27.5993,27.5247,27.5471,1049200.0
2012-06-05 10:50:00,36.92,36.92,36.8,36.86,2901200.0,27.5397,27.5397,27.4501,27.4949,2901200.0
2012-06-05 11:00:00,36.86,36.86,36.8,36.85,609700.0,27.4949,27.4949,27.4501,27.4874,609700.0
2012-06-05 11:10:00,36.85,36.9,36.85,36.9,758400.0,27.4874,27.5247,27.4874,27.5247,758400.0
2012-06-05 11:20:00,36.9,36.9,36.81,36.81,509300.0,27.5247,27.5247,27.4576,27.4576,509300.0
2012-06-05 11:30:00,36.82,36.86,36.71,36.73,839300.0,27.4651,27.4949,27.383,27.3979,839300.0
2012-06-05 11:40:00,36.73,36.75,36.7,36.73,1324000.0,27.3979,27.4128,27.3756,27.3979,1324000.0
2012-06-05 11:50:00,36.73,36.74,36.67,36.68,974300.0,27.3979,27.4054,27.3532,27.3606,974300.0
2012-06-05 12:00:00,36.67,36.77,36.67,36.72,1355000.0,27.3532,27.4278,27.3532,27.3905,1355000.0
2012-06-05 12:10:00,36.73,36.74,36.65,36.7,525100.0,27.3979,27.4054,27.3383,27.3756,525100.0
2012-06-05 12:20:00,36.69,36.75,36.66,36.74,864400.0,27.3681,27.4128,27.3457,27.4054,864400.0
2012-06-05 12:30:00,36.75,36.9,36.75,36.87,1762900.0,27.4128,27.5247,27.4128,27.5024,1762900.0
2012-06-05 12:40:00,36.87,36.88,36.76,36.77,1384100.0,27.5024,27.5098,27.4203,27.4278,1384100.0
2012-06-05 12:50:00,36.76,36.83,36.76,36.81,678800.0,27.4203,27.4725,27.4203,27.4576,678800.0
2012-06-05 13:00:00,36.81,36.82,36.77,36.77,716300.0,27.4576,27.4651,27.4278,27.4278,716300.0
2012-06-05 13:10:00,36.77,36.81,36.73,36.73,598500.0,27.4278,27.4576,27.3979,27.3979,598500.0
2012-06-05 13:20:00,36.73,36.8,36.73,36.8,400000.0,27.3979,27.4501,27.3979,27.4501,400000.0
2012-06-05 13:30:00,36.79,36.84,36.76,36.81,809000.0,27.4427,27.48,27.4203,27.4576,809000.0
2012-06-05 13:40:00,36.81,36.86,36.8,36.82,740500.0,27.4576,27.4949,27.4501,27.4651,740500.0
2012-06-05 13:50:00,36.82,36.87,36.81,36.82,560900.0,27.4651,27.5024,27.4576,27.4651,560900.0
2012-06-05 14:00:00,36.82,36.86,36.78,36.84,670700.0,27.4651,27.4949,27.4352,27.48,670700.0
2012-06-05 14:10:00,36.84,36.89,36.82,36.88,1172800.0,27.48,27.5173,27.4651,27.5098,1172800.0
2012-06-05 14:20:00,36.88,36.89,36.85,36.86,916300.0,27.5098,27.5173,27.4874,27.4949,916300.0
2012-06-05 14:30:00,36.86,36.88,36.83,36.83,485500.0,27.4949,27.5098,27.4725,27.4725,485500.0
2012-06-05 14:40:00,36.83,36.86,36.81,36.85,701500.0,27.4725,27.4949,27.4576,27.4874,701500.0
2012-06-05 14:50:00,36.85,36.89,36.84,36.88,459900.0,27.4874,27.5173,27.48,27.5098,459900.0
2012-06-05 15:00:00,36.88,36.93,36.86,36.87,887600.0,27.5098,27.5471,27.4949,27.5024,887600.0
2012-06-05 15:10:00,36.86,36.89,36.84,36.87,621700.0,27.4949,27.5173,27.48,27.5024,621700.0
2012-06-05 15:20:00,36.86,36.9,36.85,36.89,858600.0,27.4949,27.5247,27.4874,27.5173,858600.0
2012-06-05 15:30:00,36.89,36.95,36.87,36.95,1251500.0,27.5173,27.562,27.5024,27.562,1251500.0
2012-06-05 15:40:00,36.95,36.97,36.92,36.96,1672500.0,27.562,27.577,27.5397,27.5695,1672500.0
2012-06-05 15:50:00,36.96,37.0,36.92,36.93,4309500.0,27.5695,27.5993,27.5397,27.5471,4309500.0
2012-06-06 09:30:00,37.36,37.48,37.35,37.42,3149800.0,27.8679,27.9574,27.8604,27.9126,3149800.0
2012-06-06 09:40:00,37.43,37.65,37.43,37.62,3689800.0,27.9201,28.0842,27.9201,28.0618,3689800.0
2012-06-06 09:50:00,37.62,37.77,37.6,37.7,3372400.0,28.0618,28.1737,28.0469,28.1215,3372400.0
2012-06-06 10:00:00,37.7,37.77,37.7,37.74,1958400.0,28.1215,28.1737,28.1215,28.1513,1958400.0
2012-06-06 10:10:00,37.75,37.78,37.71,37.73,1621500.0,28.1588,28.1812,28.1289,28.1439,1621500.0
2012-06-06 10:20:00,37.73,37.73,37.65,37.66,1111600.0,28.1439,28.1439,28.0842,28.0916,1111600.0
2012-06-06 10:30:00,37.66,37.76,37.64,37.72,924700.0,28.0916,28.1662,28.0767,28.1364,924700.0
2012-06-06 10:40:00,37.73,37.78,37.72,37.77,1197800.0,28.1439,28.1812,28.1364,28.1737,1197800.0
2012-06-06 10:50:00,37.77,37.79,37.74,37.77,1046800.0,28.1737,28.1886,28.1513,28.1737,1046800.0
2012-06-06 11:00:00,37.77,37.8,37.75,37.8,1397300.0,28.1737,28.1961,28.1588,28.1961,1397300.0
2012-06-06 11:10:00,37.79,37.86,37.78,37.86,1243400.0,28.1886,28.2408,28.1812,28.2408,1243400.0
2012-06-06 11:20:00,37.86,37.95,37.85,37.95,1681700.0,28.2408,28.308,28.2334,28.308,1681700.0
2012-06-06 11:30:00,37.95,37.95,37.89,37.91,992900.0,28.308,28.308,28.2632,28.2781,992900.0
2012-06-06 11:40:00,37.91,37.97,37.9,37.95,897000.0,28.2781,28.3229,28.2707,28.308,897000.0
2012-06-06 11:50:00,37.96,37.97,37.9,37.93,1031400.0,28.3154,28.3229,28.2707,28.293,1031400.0
2012-06-06 12:00:00,37.93,38.0,37.93,37.97,623500.0,28.293,28.3453,28.293,28.3229,623500.0
2012-06-06 12:10:00,37.98,38.01,37.97,38.01,764700.0,28.3303,28.3527,28.3229,28.3527,764700.0
2012-06-06 12:20:00,37.99,38.02,37.99,38.0,699300.0,28.3378,28.3602,28.3378,28.3453,699300.0
2012-06-06 12:30:00,38.0,38.03,37.98,38.03,381400.0,28.3453,28.3676,28.3303,28.3676,381400.0
2012-06-06 12:40:00,38.02,38.05,38.0,38.04,592900.0,28.3602,28.3826,28.3453,28.3751,592900.0
2012-06-06 12:50:00,38.04,38.04,38.01,38.02,272000.0,28.3751,28.3751,28.3527,28.3602,272000.0
2012-06-06 13:00:00,38.01,38.02,37.96,37.97,371600.0,28.3527,28.3602,28.3154,28.3229,371600.0
2012-06-06 13:10:00,37.97,37.97,37.91,37.93,730000.0,28.3229,28.3229,28.2781,28.293,730000.0
2012-06-06 13:20:00,37.93,37.93,37.89,37.93,567200.0,28.293,28.293,28.2632,28.293,567200.0
2012-06-06 13:30:00,37.93,37.96,37.91,37.94,350500.0,28.293,28.3154,28.2781,28.3005,350500.0
2012-06-06 13:40:00,37.94,37.95,37.91,37.93,417800.0,28.3005,28.308,28.2781,28.293,417800.0
2012-06-06 13:50:00,37.94,37.94,37.86,37.87,791800.0,28.3005,28.3005,28.2408,28.2483,791800.0
2012-06-06 14:00:00,37.87,37.91,37.82,37.83,528200.0,28.2483,28.2781,28.211,28.2185,528200.0
2012-06-06 14:10:00,37.83,37.86,37.8,37.86,612900.0,28.2185,28.2408,28.1961,28.2408,612900.0
2012-06-06 14:20:00,37.86,37.87,37.8,37.86,734400.0,28.2408,28.2483,28.1961,28.2408,734400.0
2012-06-06 14:30:00,37.85,37.93,37.85,37.9,662200.0,28.2334,28.293,28.2334,28.2707,662200.0
2012-06-06 14:40:00,37.9,37.96,37.9,37.94,637300.0,28.2707,28.3154,28.2707,28.3005,637300.0
2012-06-06 14:50:00,37.94,37.95,37.91,37.93,608100.0,28.3005,28.308,28.2781,28.293,608100.0
2012-06-06 15:00:00,37.93,37.95,37.91,37.93,589200.0,28.293,28.308,28.2781,28.293,589200.0
2012-06-06 15:10:00,37.93,37.95,37.87,37.88,712400.0,28.293,28.308,28.2483,28.2557,712400.0
2012-06-06 15:20:00,37.87,37.93,37.87,37.89,746500.0,28.2483,28.293,28.2483,28.2632,746500.0
2012-06-06 15:30:00,37.89,37.91,37.87,37.87,840300.0,28.2632,28.2781,28.2483,28.2483,840300.0
2012-06-06 15:40:00,37.87,38.03,37.87,38.01,2119400.0,28.2483,28.3676,28.2483,28.3527,2119400.0
2012-06-06 15:50:00,38.0,38.08,37.97,38.03,7354900.0,28.3453,28.4049,28.3229,28.3676,7354900.0
2012-06-07 09:30:00,38.84,38.92,38.75,38.83,5647700.0,28.9718,29.0315,28.9047,28.9644,5647700.0
2012-06-07 09:40:00,38.83,38.86,38.75,38.8,2469700.0,28.9644,28.9868,28.9047,28.942,2469700.0
2012-06-07 09:50:00,38.81,38.9,38.8,38.83,2989700.0,28.9495,29.0166,28.942,28.9644,2989700.0
2012-06-07 10:00:00,38.83,38.88,38.64,38.65,3619000.0,28.9644,29.0017,28.8227,28.8301,3619000.0
2012-06-07 10:10:00,38.65,38.66,38.52,38.52,2374400.0,28.8301,28.8376,28.7331,28.7331,2374400.0
2012-06-07 10:20:00,38.52,38.66,38.5,38.65,2183100.0,28.7331,28.8376,28.7182,28.8301,2183100.0
2012-06-07 10:30:00,38.65,38.66,38.5,38.52,1022100.0,28.8301,28.8376,28.7182,28.7331,1022100.0
2012-06-07 10:40:00,38.52,38.55,38.42,38.45,1006600.0,28.7331,28.7555,28.6585,28.6809,1006600.0
2012-06-07 10:50:00,38.45,38.5,38.4,38.49,1332500.0,28.6809,28.7182,28.6436,28.7108,1332500.0
2012-06-07 11:00:00,38.48,38.58,38.46,38.54,705600.0,28.7033,28.7779,28.6884,28.7481,705600.0
2012-06-07 11:10:00,38.54,38.54,38.45,38.48,873800.0,28.7481,28.7481,28.6809,28.7033,873800.0
2012-06-07 11:20:00,38.48,38.56,38.48,38.51,780400.0,28.7033,28.763,28.7033,28.7257,780400.0
2012-06-07 11:30:00,38.51,38.57,38.46,38.55,611500.0,28.7257,28.7704,28.6884,28.7555,611500.0
2012-06-07 11:40:00,38.55,38.58,38.54,38.58,459800.0,28.7555,28.7779,28.7481,28.7779,459800.0
2012-06-07 11:50:00,38.58,38.62,38.52,38.53,585800.0,28.7779,28.8077,28.7331,28.7406,585800.0
2012-06-07 12:00:00,38.54,38.54,38.44,38.47,602100.0,28.7481,28.7481,28.6735,28.6958,602100.0
2012-06-07 12:10:00,38.47,38.61,38.45,38.55,849800.0,28.6958,28.8003,28.6809,28.7555,849800.0
2012-06-07 12:20:00,38.55,38.59,38.5,38.55,553800.0,28.7555,28.7854,28.7182,28.7555,553800.0
2012-06-07 12:30:00,38.55,38.56,38.49,38.54,391800.0,28.7555,28.763,28.7108,28.7481,391800.0
2012-06-07 12:40:00,38.54,38.56,38.45,38.51,574800.0,28.7481,28.763,28.6809,28.7257,574800.0
2012-06-07 12:50:00,38.5,38.55,38.48,38.5,407900.0,28.7182,28.7555,28.7033,28.7182,407900.0
2012-06-07 13:00:00,38.5,38.54,38.49,38.52,286000.0,28.7182,28.7481,28.7108,28.7331,286000.0
2012-06-07 13:10:00,38.51,38.59,38.51,38.57,397400.0,28.7257,28.7854,28.7257,28.7704,397400.0
2012-06-07 13:20:00,38.57,38.63,38.57,38.6,330500.0,28.7704,28.8152,28.7704,28.7928,330500.0
2012-06-07 13:30:00,38.6,38.62,38.57,38.57,261600.0,28.7928,28.8077,28.7704,28.7704,261600.0
2012-06-07 13:40:00,38.58,38.6,38.56,38.58,199300.0,28.7779,28.7928,28.763,28.7779,199300.0
2012-06-07 13:50:00,38.58,38.58,38.49,38.51,467600.0,28.7779,28.7779,28.7108,28.7257,467600.0
2012-06-07 14:00:00,38.51,38.53,38.48,38.49,413000.0,28.7257,28.7406,28.7033,28.7108,413000.0
2012-06-07 14:10:00,38.5,38.56,38.49,38.54,461500.0,28.7182,28.763,28.7108,28.7481,461500.0
2012-06-07 14:20:00,38.54,38.57,38.53,38.55,282900.0,28.7481,28.7704,28.7406,28.7555,282900.0
2012-06-07 14:30:00,38.54,38.55,38.51,38.54,358700.0,28.7481,28.7555,28.7257,28.7481,358700.0
2012-06-07 14:40:00,38.54,38.56,38.52,38.54,518500.0,28.7481,28.763,28.7331,28.7481,518500.0
2012-06-07 14:50:00,38.54,38.56,38.51,38.55,419800.0,28.7481,28.763,28.7257,28.7555,419800.0
2012-06-07 15:00:00,38.55,38.56,38.48,38.48,1199700.0,28.7555,28.763,28.7033,28.7033,1199700.0
2012-06-07 15:10:00,38.48,38.52,38.4,38.42,927800.0,28.7033,28.7331,28.6436,28.6585,927800.0
2012-06-07 15:20:00,38.43,38.44,38.38,38.39,674200.0,28.666,28.6735,28.6287,28.6362,674200.0
2012-06-07 15:30:00,38.39,38.4,38.25,38.26,1237200.0,28.6362,28.6436,28.5317,28.5392,1237200.0
2012-06-07 15:40:00,38.26,38.29,38.18,38.2,1674400.0,28.5392,28.5616,28.4795,28.4944,1674400.0
2012-06-07 15:50:00,38.2,38.25,38.13,38.24,3075500.0,28.4944,28.5317,28.4422,28.5243,3075500.0
2012-06-08 09:30:00,37.69,37.7,37.58,37.62,1689800.0,28.114,28.1215,28.032,28.0618,1689800.0
2012-06-08 09:40:00,37.62,37.63,37.55,37.61,2199100.0,28.0618,28.0693,28.0096,28.0543,2199100.0
2012-06-08 09:50:00,37.61,37.69,37.56,37.63,1681800.0,28.0543,28.114,28.0171,28.0693,1681800.0
2012-06-08 10:00:00,37.63,37.72,37.59,37.66,1911000.0,28.0693,28.1364,28.0394,28.0916,1911000.0
2012-06-08 10:10:00,37.66,37.71,37.63,37.68,1307400.0,28.0916,28.1289,28.0693,28.1066,1307400.0
2012-06-08 10:20:00,37.67,37.68,37.62,37.68,999500.0,28.0991,28.1066,28.0618,28.1066,999500.0
2012-06-08 10:30:00,37.67,37.72,37.63,37.7,890200.0,28.0991,28.1364,28.0693,28.1215,890200.0
2012-06-08 10:40:00,37.7,37.77,37.68,37.73,1182700.0,28.1215,28.1737,28.1066,28.1439,1182700.0
2012-06-08 10:50:00,37.73,37.77,37.7,37.75,1384300.0,28.1439,28.1737,28.1215,28.1588,1384300.0
2012-06-08 11:00:00,37.76,37.78,37.71,37.73,1380100.0,28.1662,28.1812,28.1289,28.1439,1380100.0
2012-06-08 11:10:00,37.73,37.76,37.71,37.74,739100.0,28.1439,28.1662,28.1289,28.1513,739100.0
2012-06-08 11:20:00,37.73,37.78,37.72,37.75,468400.0,28.1439,28.1812,28.1364,28.1588,468400.0
2012-06-08 11:30:00,37.75,37.81,37.75,37.79,587300.0,28.1588,28.2035,28.1588,28.1886,587300.0
2012-06-08 11:40:00,37.79,37.81,37.77,37.81,418200.0,28.1886,28.2035,28.1737,28.2035,418200.0
2012-06-08 11:50:00,37.8,37.83,37.75,37.77,1484500.0,28.1961,28.2185,28.1588,28.1737,1484500.0
2012-06-08 12:00:00,37.76,37.8,37.73,37.74,421600.0,28.1662,28.1961,28.1439,28.1513,421600.0
2012-06-08 12:10:00,37.75,37.77,37.72,37.75,309900.0,28.1588,28.1737,28.1364,28.1588,309900.0
2012-06-08 12:20:00,37.75,37.77,37.74,37.77,538100.0,28.1588,28.1737,28.1513,28.1737,538100.0
2012-06-08 12:30:00,37.77,37.85,37.76,37.8,1019200.0,28.1737,28.2334,28.1662,28.1961,1019200.0
2012-06-08 12:40:00,37.8,37.83,37.78,37.82,555400.0,28.1961,28.2185,28.1812,28.211,555400.0
2012-06-08 12:50:00,37.83,37.85,37.8,37.83,272300.0,28.2185,28.2334,28.1961,28.2185,272300.0
2012-06-08 13:00:00,37.82,37.94,37.82,37.94,489000.0,28.211,28.3005,28.211,28.3005,489000.0
2012-06-08 13:10:00,37.94,37.94,37.87,37.88,530100.0,28.3005,28.3005,28.2483,28.2557,530100.0
2012-06-08 13:20:00,37.88,37.91,37.86,37.88,251200.0,28.2557,28.2781,28.2408,28.2557,251200.0
2012-06-08 13:30:00,37.88,37.9,37.85,37.85,281000.0,28.2557,28.2707,28.2334,28.2334,281000.0
2012-06-08 13:40:00,37.86,37.86,37.82,37.84,321700.0,28.2408,28.2408,28.211,28.2259,321700.0
2012-06-08 13:50:00,37.84,37.86,37.83,37.84,271100.0,28.2259,28.2408,28.2185,28.2259,271100.0
2012-06-08 14:00:00,37.85,37.87,37.83,37.86,258200.0,28.2334,28.2483,28.2185,28.2408,258200.0
2012-06-08 14:10:00,37.87,37.87,37.82,37.83,342300.0,28.2483,28.2483,28.211,28.2185,342300.0
2012-06-08 14:20:00,37.84,37.86,37.83,37.86,315000.0,28.2259,28.2408,28.2185,28.2408,315000.0
2012-06-08 14:30:00,37.85,37.92,37.84,37.91,536800.0,28.2334,28.2856,28.2259,28.2781,536800.0
2012-06-08 14:40:00,37.91,37.93,37.89,37.89,295800.0,28.2781,28.293,28.2632,28.2632,295800.0
2012-06-08 14:50:00,37.89,37.91,37.87,37.87,691300.0,28.2632,28.2781,28.2483,28.2483,691300.0
2012-06-08 15:00:00,37.88,37.94,37.85,37.92,1544400.0,28.2557,28.3005,28.2334,28.2856,1544400.0
2012-06-08 15:10:00,37.91,37.99,37.91,37.97,530000.0,28.2781,28.3378,28.2781,28.3229,530000.0
2012-06-08 15:20:00,37.97,37.98,37.91,37.92,470300.0,28.3229,28.3303,28.2781,28.2856,470300.0
2012-06-08 15:30:00,37.91,37.93,37.88,37.9,777300.0,28.2781,28.293,28.2557,28.2707,777300.0
2012-06-08 15:40:00,37.9,37.99,37.89,37.98,1398000.0,28.2707,28.3378,28.2632,28.3303,1398000.0
2012-06-08 15:50:00,37.98,37.98,37.87,37.93,3595000.0,28.3303,28.3303,28.2483,28.293,3595000.0
2012-06-11 09:30:00,38.28,38.31,38.11,38.12,2007500.0,28.5541,28.5765,28.4273,28.4348,2007500.0
2012-06-11 09:40:00,38.12,38.14,38.0,38.03,2464200.0,28.4348,28.4497,28.3453,28.3676,2464200.0
2012-06-11 09:50:00,38.03,38.08,37.98,37.99,1806300.0,28.3676,28.4049,28.3303,28.3378,1806300.0
2012-06-11 10:00:00,37.99,38.07,37.94,37.95,2063700.0,28.3378,28.3975,28.3005,28.308,2063700.0
2012-06-11 10:10:00,37.96,38.01,37.92,37.94,663000.0,28.3154,28.3527,28.2856,28.3005,663000.0
2012-06-11 10:20:00,37.94,37.98,37.86,37.9,1179400.0,28.3005,28.3303,28.2408,28.2707,1179400.0
2012-06-11 10:30:00,37.9,37.97,37.84,37.96,1041400.0,28.2707,28.3229,28.2259,28.3154,1041400.0
2012-06-11 10:40:00,37.95,37.97,37.84,37.87,1060900.0,28.308,28.3229,28.2259,28.2483,1060900.0
2012-06-11 10:50:00,37.87,37.88,37.79,37.83,707100.0,28.2483,28.2557,28.1886,28.2185,707100.0
2012-06-11 11:00:00,37.82,37.87,37.79,37.86,827200.0,28.211,28.2483,28.1886,28.2408,827200.0
2012-06-11 11:10:00,37.86,37.88,37.77,37.77,1071000.0,28.2408,28.2557,28.1737,28.1737,1071000.0
2012-06-11 11:20:00,37.77,37.81,37.75,37.8,1931400.0,28.1737,28.2035,28.1588,28.1961,1931400.0
2012-06-11 11:30:00,37.79,37.92,37.77,37.91,1126800.0,28.1886,28.2856,28.1737,28.2781,1126800.0
2012-06-11 11:40:00,37.91,37.92,37.86,37.89,396300.0,28.2781,28.2856,28.2408,28.2632,396300.0
2012-06-11 11:50:00,37.89,37.92,37.81,37.9,1176200.0,28.2632,28.2856,28.2035,28.2707,1176200.0
2012-06-11 12:00:00,37.89,37.93,37.85,37.87,616400.0,28.2632,28.293,28.2334,28.2483,616400.0
2012-06-11 12:10:00,37.87,37.89,37.83,37.85,404400.0,28.2483,28.2632,28.2185,28.2334,404400.0
2012-06-11 12:20:00,37.85,37.86,37.82,37.85,225300.0,28.2334,28.2408,28.211,28.2334,225300.0
2012-06-11 12:30:00,37.85,37.87,37.83,37.85,406700.0,28.2334,28.2483,28.2185,28.2334,406700.0
2012-06-11 12:40:00,37.85,37.9,37.84,37.86,217900.0,28.2334,28.2707,28.2259,28.2408,217900.0
2012-06-11 12:50:00,37.86,37.9,37.85,37.88,386000.0,28.2408,28.2707,28.2334,28.2557,386000.0
2012-06-11 13:00:00,37.87,37.91,37.85,37.9,292300.0,28.2483,28.2781,28.2334,28.2707,292300.0
2012-06-11 13:10:00,37.9,37.95,37.88,37.95,756700.0,28.2707,28.308,28.2557,28.308,756700.0
2012-06-11 13:20:00,37.95,37.95,37.89,37.9,759100.0,28.308,28.308,28.2632,28.2707,759100.0
2012-06-11 13:30:00,37.91,37.91,37.84,37.88,738400.0,28.2781,28.2781,28.2259,28.2557,738400.0
2012-06-11 13:40:00,37.88,37.88,37.82,37.83,1433100.0,28.2557,28.2557,28.211,28.2185,1433100.0
2012-06-11 13:50:00,37.83,37.86,37.82,37.84,545300.0,28.2185,28.2408,28.211,28.2259,545300.0
2012-06-11 14:00:00,37.84,37.85,37.72,37.75,1644400.0,28.2259,28.2334,28.1364,28.1588,1644400.0
2012-06-11 14:10:00,37.75,37.76,37.7,37.7,467600.0,28.1588,28.1662,28.1215,28.1215,467600.0
2012-06-11 14:20:00,37.7,37.74,37.69,37.72,270100.0,28.1215,28.1513,28.114,28.1364,270100.0
2012-06-11 14:30:00,37.71,37.78,37.71,37.75,230700.0,28.1289,28.1812,28.1289,28.1588,230700.0
2012-06-11 14:40:00,37.76,37.79,37.73,37.73,180500.0,28.1662,28.1886,28.1439,28.1439,180500.0
2012-06-11 14:50:00,37.74,37.76,37.69,37.71,303000.0,28.1513,28.1662,28.114,28.1289,303000.0
2012-06-11 15:00:00,37.72,37.73,37.64,37.65,556600.0,28.1364,28.1439,28.0767,28.0842,556600.0
2012-06-11 15:10:00,37.65,37.67,37.54,37.55,4400500.0,28.0842,28.0991,28.0021,28.0096,4400500.0
2012-06-11 15:20:00,37.55,37.57,37.5,37.52,1176700.0,28.0096,28.0245,27.9723,27.9872,1176700.0
2012-06-11 15:30:00,37.52,37.58,37.51,37.57,1980100.0,27.9872,28.032,27.9798,28.0245,1980100.0
2012-06-11 15:40:00,37.57,37.63,37.49,37.49,2184800.0,28.0245,28.0693,27.9648,27.9648,2184800.0
2012-06-11 15:50:00,37.49,37.5,37.35,37.38,5234900.0,27.9648,27.9723,27.8604,27.8828,5234900.0
2012-06-12 09:30:00,37.92,37.97,37.8,37.81,2776000.0,28.2856,28.3229,28.1961,28.2035,2776000.0
2012-06-12 09:40:00,37.81,37.93,37.78,37.88,1536800.0,28.2035,28.293,28.1812,28.2557,1536800.0
2012-06-12 09:50:00,37.89,37.94,37.84,37.88,1174600.0,28.2632,28.3005,28.2259,28.2557,1174600.0
2012-06-12 10:00:00,37.89,38.02,37.78,37.83,3126300.0,28.2632,28.3602,28.1812,28.2185,3126300.0
2012-06-12 10:10:00,37.82,37.88,37.75,37.78,1480700.0,28.211,28.2557,28.1588,28.1812,1480700.0
2012-06-12 10:20:00,37.79,37.83,37.75,37.8,1050000.0,28.1886,28.2185,28.1588,28.1961,1050000.0
2012-06-12 10:30:00,37.8,37.8,37.73,37.73,764300.0,28.1961,28.1961,28.1439,28.1439,764300.0
2012-06-12 10:40:00,37.73,37.89,37.73,37.86,1915800.0,28.1439,28.2632,28.1439,28.2408,1915800.0
2012-06-12 10:50:00,37.87,37.88,37.79,37.82,1721300.0,28.2483,28.2557,28.1886,28.211,1721300.0
2012-06-12 11:00:00,37.82,37.99,37.81,37.96,2037600.0,28.211,28.3378,28.2035,28.3154,2037600.0
2012-06-12 11:10:00,37.96,38.12,37.96,38.05,1906200.0,28.3154,28.4348,28.3154,28.3826,1906200.0
2012-06-12 11:20:00,38.06,38.19,38.06,38.14,1208800.0,28.39,28.487,28.39,28.4497,1208800.0
2012-06-12 11:30:00,38.14,38.15,38.07,38.09,798000.0,28.4497,28.4571,28.3975,28.4124,798000.0
2012-06-12 11:40:00,38.09,38.09,38.04,38.04,633000.0,28.4124,28.4124,28.3751,28.3751,633000.0
2012-06-12 11:50:00,38.04,38.05,37.99,38.01,541500.0,28.3751,28.3826,28.3378,28.3527,541500.0
2012-06-12 12:00:00,38.02,38.05,37.99,38.0,335200.0,28.3602,28.3826,28.3378,28.3453,335200.0
2012-06-12 12:10:00,38.0,38.0,37.96,37.98,713500.0,28.3453,28.3453,28.3154,28.3303,713500.0
2012-06-12 12:20:00,37.99,38.01,37.95,37.98,623000.0,28.3378,28.3527,28.308,28.3303,623000.0
2012-06-12 12:30:00,37.99,38.04,37.97,38.02,389700.0,28.3378,28.3751,28.3229,28.3602,389700.0
2012-06-12 12:40:00,38.02,38.03,37.98,37.98,362400.0,28.3602,28.3676,28.3303,28.3303,362400.0
2012-06-12 12:50:00,37.99,38.0,37.95,37.97,350000.0,28.3378,28.3453,28.308,28.3229,350000.0
2012-06-12 13:00:00,37.98,37.98,37.92,37.95,691700.0,28.3303,28.3303,28.2856,28.308,691700.0
2012-06-12 13:10:00,37.94,38.08,37.94,38.07,1368600.0,28.3005,28.4049,28.3005,28.3975,1368600.0
2012-06-12 13:20:00,38.07,38.09,38.0,38.0,533800.0,28.3975,28.4124,28.3453,28.3453,533800.0
2012-06-12 13:30:00,38.01,38.07,38.0,38.06,421100.0,28.3527,28.3975,28.3453,28.39,421100.0
2012-06-12 13:40:00,38.06,38.08,38.0,38.03,526800.0,28.39,28.4049,28.3453,28.3676,526800.0
2012-06-12 13:50:00,38.03,38.06,37.97,37.98,580200.0,28.3676,28.39,28.3229,28.3303,580200.0
2012-06-12 14:00:00,37.98,38.03,37.96,38.02,583900.0,28.3303,28.3676,28.3154,28.3602,583900.0
2012-06-12 14:10:00,38.01,38.02,37.96,37.99,882200.0,28.3527,28.3602,28.3154,28.3378,882200.0
2012-06-12 14:20:00,37.99,38.01,37.96,37.97,720700.0,28.3378,28.3527,28.3154,28.3229,720700.0
2012-06-12 14:30:00,37.98,38.08,37.98,38.08,688500.0,28.3303,28.4049,28.3303,28.4049,688500.0
2012-06-12 14:40:00,38.07,38.08,38.04,38.08,442800.0,28.3975,28.4049,28.3751,28.4049,442800.0
2012-06-12 14:50:00,38.08,38.08,38.01,38.03,1249400.0,28.4049,28.4049,28.3527,28.3676,1249400.0
2012-06-12 15:00:00,38.03,38.07,38.01,38.06,539700.0,28.3676,28.3975,28.3527,28.39,539700.0
2012-06-12 15:10:00,38.07,38.09,38.04,38.04,496400.0,28.3975,28.4124,28.3751,28.3751,496400.0
2012-06-12 15:20:00,38.03,38.13,38.02,38.12,487400.0,28.3676,28.4422,28.3602,28.4348,487400.0
2012-06-12 15:30:00,38.12,38.12,38.04,38.08,1301000.0,28.4348,28.4348,28.3751,28.4049,1301000.0
2012-06-12 15:40:00,38.08,38.17,38.07,38.14,2074900.0,28.4049,28.4721,28.3975,28.4497,2074900.0
2012-06-12 15:50:00,38.13,38.19,38.12,38.16,5863400.0,28.4422,28.487,28.4348,28.4646,5863400.0
2012-06-13 09:30:00,38.09,38.11,37.97,38.04,1490700.0,28.4124,28.4273,28.3229,28.3751,1490700.0
2012-06-13 09:40:00,38.03,38.09,38.0,38.05,988700.0,28.3676,28.4124,28.3453,28.3826,988700.0
2012-06-13 09:50:00,38.05,38.08,37.97,38.05,2013200.0,28.3826,28.4049,28.3229,28.3826,2013200.0
2012-06-13 10:00:00,38.05,38.17,38.04,38.15,1043800.0,28.3826,28.4721,28.3751,28.4571,1043800.0
2012-06-13 10:10:00,38.15,38.24,38.15,38.24,1480000.0,28.4571,28.5243,28.4571,28.5243,1480000.0
2012-06-13 10:20:00,38.24,38.26,38.18,38.22,1231200.0,28.5243,28.5392,28.4795,28.5094,1231200.0
2012-06-13 10:30:00,38.22,38.4,38.22,38.39,1364300.0,28.5094,28.6436,28.5094,28.6362,1364300.0
2012-06-13 10:40:00,38.38,38.43,38.35,38.4,2784400.0,28.6287,28.666,28.6063,28.6436,2784400.0
2012-06-13 10:50:00,38.41,38.45,38.4,38.43,1275500.0,28.6511,28.6809,28.6436,28.666,1275500.0
2012-06-13 11:00:00,38.42,38.43,38.3,38.31,779000.0,28.6585,28.666,28.569,28.5765,779000.0
2012-06-13 11:10:00,38.32,38.37,38.3,38.35,588500.0,28.584,28.6213,28.569,28.6063,588500.0
2012-06-13 11:20:00,38.34,38.39,38.32,38.36,597000.0,28.5989,28.6362,28.584,28.6138,597000.0
2012-06-13 11:30:00,38.36,38.43,38.34,38.37,479400.0,28.6138,28.666,28.5989,28.6213,479400.0
2012-06-13 11:40:00,38.37,38.38,38.32,38.32,467200.0,28.6213,28.6287,28.584,28.584,467200.0
2012-06-13 11:50:00,38.33,38.34,38.27,38.28,971900.0,28.5914,28.5989,28.5467,28.5541,971900.0
2012-06-13 12:00:00,38.27,38.29,38.18,38.21,901500.0,28.5467,28.5616,28.4795,28.5019,901500.0
2012-06-13 12:10:00,38.2,38.27,38.19,38.27,852500.0,28.4944,28.5467,28.487,28.5467,852500.0
2012-06-13 12:20:00,38.27,38.28,38.24,38.26,431900.0,28.5467,28.5541,28.5243,28.5392,431900.0
2012-06-13 12:30:00,38.26,38.34,38.25,38.34,357000.0,28.5392,28.5989,28.5317,28.5989,357000.0
2012-06-13 12:40:00,38.34,38.4,38.32,38.32,582700.0,28.5989,28.6436,28.584,28.584,582700.0
2012-06-13 12:50:00,38.32,38.34,38.3,38.33,341000.0,28.584,28.5989,28.569,28.5914,341000.0
2012-06-13 13:00:00,38.33,38.39,38.32,38.38,579300.0,28.5914,28.6362,28.584,28.6287,579300.0
2012-06-13 13:10:00,38.38,38.39,38.35,38.38,628300.0,28.6287,28.6362,28.6063,28.6287,628300.0
2012-06-13 13:20:00,38.38,38.41,38.34,38.41,591500.0,28.6287,28.6511,28.5989,28.6511,591500.0
2012-06-13 13:30:00,38.4,38.43,38.39,38.42,640700.0,28.6436,28.666,28.6362,28.6585,640700.0
2012-06-13 13:40:00,38.42,38.43,38.35,38.36,688000.0,28.6585,28.666,28.6063,28.6138,688000.0
2012-06-13 13:50:00,38.35,38.42,38.31,38.33,1666100.0,28.6063,28.6585,28.5765,28.5914,1666100.0
2012-06-13 14:00:00,38.33,38.34,38.31,38.31,290600.0,28.5914,28.5989,28.5765,28.5765,290600.0
2012-06-13 14:10:00,38.32,38.32,38.27,38.31,489800.0,28.584,28.584,28.5467,28.5765,489800.0
2012-06-13 14:20:00,38.3,38.31,38.27,38.3,671800.0,28.569,28.5765,28.5467,28.569,671800.0
2012-06-13 14:30:00,38.3,38.32,38.27,38.28,575800.0,28.569,28.584,28.5467,28.5541,575800.0
2012-06-13 14:40:00,38.28,38.3,38.19,38.22,456200.0,28.5541,28.569,28.487,28.5094,456200.0
2012-06-13 14:50:00,38.23,38.24,38.18,38.19,241700.0,28.5168,28.5243,28.4795,28.487,241700.0
2012-06-13 15:00:00,38.19,38.21,38.13,38.16,270800.0,28.487,28.5019,28.4422,28.4646,270800.0
2012-06-13 15:10:00,38.16,38.17,38.04,38.04,583100.0,28.4646,28.4721,28.3751,28.3751,583100.0
2012-06-13 15:20:00,38.04,38.04,37.96,37.98,592000.0,28.3751,28.3751,28.3154,28.3303,592000.0
2012-06-13 15:30:00,37.98,38.04,37.97,38.02,741000.0,28.3303,28.3751,28.3229,28.3602,741000.0
2012-06-13 15:40:00,38.02,38.02,37.94,37.94,1198500.0,28.3602,28.3602,28.3005,28.3005,1198500.0
2012-06-13 15:50:00,37.95,38.05,37.93,38.03,4451800.0,28.308,28.3826,28.293,28.3676,4451800.0
2012-06-14 09:30:00,37.97,37.98,37.8,37.8,1590300.0,28.3229,28.3303,28.1961,28.1961,1590300.0
2012-06-14 09:40:00,37.79,37.95,37.77,37.91,3759000.0,28.1886,28.308,28.1737,28.2781,3759000.0
2012-06-14 09:50:00,37.91,38.05,37.89,38.05,905300.0,28.2781,28.3826,28.2632,28.3826,905300.0
2012-06-14 10:00:00,38.05,38.1,38.02,38.05,1003100.0,28.3826,28.4199,28.3602,28.3826,1003100.0
2012-06-14 10:10:00,38.04,38.08,38.01,38.03,480100.0,28.3751,28.4049,28.3527,28.3676,480100.0
2012-06-14 10:20:00,38.03,38.03,37.99,38.01,643400.0,28.3676,28.3676,28.3378,28.3527,643400.0
2012-06-14 10:30:00,38.02,38.08,38.0,38.05,1943500.0,28.3602,28.4049,28.3453,28.3826,1943500.0
2012-06-14 10:40:00,38.05,38.09,38.01,38.05,717800.0,28.3826,28.4124,28.3527,28.3826,717800.0
2012-06-14 10:50:00,38.05,38.14,38.04,38.12,672800.0,28.3826,28.4497,28.3751,28.4348,672800.0
2012-06-14 11:00:00,38.13,38.14,38.09,38.12,367500.0,28.4422,28.4497,28.4124,28.4348,367500.0
2012-06-14 11:10:00,38.11,38.15,38.09,38.13,796800.0,28.4273,28.4571,28.4124,28.4422,796800.0
2012-06-14 11:20:00,38.12,38.18,38.11,38.16,665100.0,28.4348,28.4795,28.4273,28.4646,665100.0
2012-06-14 11:30:00,38.16,38.21,38.15,38.2,1077200.0,28.4646,28.5019,28.4571,28.4944,1077200.0
2012-06-14 11:40:00,38.21,38.23,38.18,38.21,726600.0,28.5019,28.5168,28.4795,28.5019,726600.0
2012-06-14 11:50:00,38.2,38.22,38.16,38.17,832300.0,28.4944,28.5094,28.4646,28.4721,832300.0
2012-06-14 12:00:00,38.17,38.19,38.15,38.15,1066100.0,28.4721,28.487,28.4571,28.4571,1066100.0
2012-06-14 12:10:00,38.15,38.21,38.15,38.17,365800.0,28.4571,28.5019,28.4571,28.4721,365800.0
2012-06-14 12:20:00,38.18,38.18,38.15,38.15,347300.0,28.4795,28.4795,28.4571,28.4571,347300.0
2012-06-14 12:30:00,38.16,38.18,38.15,38.18,226600.0,28.4646,28.4795,28.4571,28.4795,226600.0
2012-06-14 12:40:00,38.18,38.2,38.17,38.18,1122500.0,28.4795,28.4944,28.4721,28.4795,1122500.0
2012-06-14 12:50:00,38.18,38.2,38.17,38.18,302900.0,28.4795,28.4944,28.4721,28.4795,302900.0
2012-06-14 13:00:00,38.19,38.23,38.17,38.2,1653400.0,28.487,28.5168,28.4721,28.4944,1653400.0
2012-06-14 13:10:00,38.2,38.22,38.17,38.19,300000.0,28.4944,28.5094,28.4721,28.487,300000.0
2012-06-14 13:20:00,38.19,38.19,38.13,38.15,459300.0,28.487,28.487,28.4422,28.4571,459300.0
2012-06-14 13:30:00,38.14,38.19,38.13,38.17,580800.0,28.4497,28.487,28.4422,28.4721,580800.0
2012-06-14 13:40:00,38.17,38.18,38.15,38.16,257400.0,28.4721,28.4795,28.4571,28.4646,257400.0
2012-06-14 13:50:00,38.16,38.17,38.13,38.13,358900.0,28.4646,28.4721,28.4422,28.4422,358900.0
2012-06-14 14:00:00,38.13,38.17,38.13,38.17,330400.0,28.4422,28.4721,28.4422,28.4721,330400.0
2012-06-14 14:10:00,38.17,38.17,38.14,38.16,292200.0,28.4721,28.4721,28.4497,28.4646,292200.0
2012-06-14 14:20:00,38.16,38.16,38.1,38.12,628400.0,28.4646,28.4646,28.4199,28.4348,628400.0
2012-06-14 14:30:00,38.12,38.12,38.07,38.11,543100.0,28.4348,28.4348,28.3975,28.4273,543100.0
2012-06-14 14:40:00,38.11,38.11,38.05,38.08,1155300.0,28.4273,28.4273,28.3826,28.4049,1155300.0
2012-06-14 14:50:00,38.07,38.08,38.04,38.06,1480600.0,28.3975,28.4049,28.3751,28.39,1480600.0
2012-06-14 15:00:00,38.06,38.42,38.05,38.25,2953500.0,28.39,28.6585,28.3826,28.5317,2953500.0
2012-06-14 15:10:00,38.25,38.38,38.2,38.21,3136300.0,28.5317,28.6287,28.4944,28.5019,3136300.0
2012-06-14 15:20:00,38.21,38.26,38.11,38.16,1352800.0,28.5019,28.5392,28.4273,28.4646,1352800.0
2012-06-14 15:30:00,38.16,38.34,38.15,38.31,2720500.0,28.4646,28.5989,28.4571,28.5765,2720500.0
2012-06-14 15:40:00,38.31,38.36,38.23,38.35,2194200.0,28.5765,28.6138,28.5168,28.6063,2194200.0
2012-06-14 15:50:00,38.34,38.39,38.27,38.28,3945600.0,28.5989,28.6362,28.5467,28.5541,3945600.0
2012-06-15 09:30:00,38.47,38.54,38.38,38.38,3146000.0,28.6958,28.7481,28.6287,28.6287,3146000.0
2012-06-15 09:40:00,38.38,38.51,38.38,38.48,1485300.0,28.6287,28.7257,28.6287,28.7033,1485300.0
2012-06-15 09:50:00,38.47,38.53,38.44,38.52,2064500.0,28.6958,28.7406,28.6735,28.7331,2064500.0
2012-06-15 10:00:00,38.52,38.57,38.49,38.51,1181500.0,28.7331,28.7704,28.7108,28.7257,1181500.0
2012-06-15 10:10:00,38.51,38.55,38.49,38.51,1289700.0,28.7257,28.7555,28.7108,28.7257,1289700.0
2012-06-15 10:20:00,38.51,38.55,38.49,38.54,1689400.0,28.7257,28.7555,28.7108,28.7481,1689400.0
2012-06-15 10:30:00,38.55,38.59,38.52,38.55,1519400.0,28.7555,28.7854,28.7331,28.7555,1519400.0
2012-06-15 10:40:00,38.55,38.62,38.53,38.61,1122100.0,28.7555,28.8077,28.7406,28.8003,1122100.0
2012-06-15 10:50:00,38.61,38.62,38.58,38.59,625400.0,28.8003,28.8077,28.7779,28.7854,625400.0
2012-06-15 11:00:00,38.59,38.61,38.56,38.6,1206100.0,28.7854,28.8003,28.763,28.7928,1206100.0
2012-06-15 11:10:00,38.59,38.61,38.59,38.6,574200.0,28.7854,28.8003,28.7854,28.7928,574200.0
2012-06-15 11:20:00,38.59,38.63,38.59,38.61,639600.0,28.7854,28.8152,28.7854,28.8003,639600.0
2012-06-15 11:30:00,38.62,38.65,38.6,38.63,995800.0,28.8077,28.8301,28.7928,28.8152,995800.0
2012-06-15 11:40:00,38.63,38.64,38.59,38.59,470400.0,28.8152,28.8227,28.7854,28.7854,470400.0
2012-06-15 11:50:00,38.6,38.62,38.58,38.6,402400.0,28.7928,28.8077,28.7779,28.7928,402400.0
2012-06-15 12:00:00,38.61,38.62,38.59,38.6,656900.0,28.8003,28.8077,28.7854,28.7928,656900.0
2012-06-15 12:10:00,38.61,38.62,38.59,38.62,290800.0,28.8003,28.8077,28.7854,28.8077,290800.0
2012-06-15 12:20:00,38.61,38.62,38.59,38.61,560600.0,28.8003,28.8077,28.7854,28.8003,560600.0
2012-06-15 12:30:00,38.61,38.62,38.57,38.59,581800.0,28.8003,28.8077,28.7704,28.7854,581800.0
2012-06-15 12:40:00,38.59,38.62,38.58,38.62,554500.0,28.7854,28.8077,28.7779,28.8077,554500.0
2012-06-15 12:50:00,38.61,38.64,38.6,38.64,508900.0,28.8003,28.8227,28.7928,28.8227,508900.0
2012-06-15 13:00:00,38.64,38.7,38.64,38.68,903500.0,28.8227,28.8674,28.8227,28.8525,903500.0
2012-06-15 13:10:00,38.68,38.74,38.68,38.72,1200000.0,28.8525,28.8972,28.8525,28.8823,1200000.0
2012-06-15 13:20:00,38.71,38.72,38.67,38.69,455800.0,28.8749,28.8823,28.845,28.8599,455800.0
2012-06-15 13:30:00,38.69,38.71,38.67,38.69,341200.0,28.8599,28.8749,28.845,28.8599,341200.0
2012-06-15 13:40:00,38.69,38.72,38.68,38.71,505400.0,28.8599,28.8823,28.8525,28.8749,505400.0
2012-06-15 13:50:00,38.71,38.73,38.69,38.72,648100.0,28.8749,28.8898,28.8599,28.8823,648100.0
2012-06-15 14:00:00,38.72,38.74,38.71,38.72,355000.0,28.8823,28.8972,28.8749,28.8823,355000.0
2012-06-15 14:10:00,38.72,38.75,38.72,38.73,641700.0,28.8823,28.9047,28.8823,28.8898,641700.0
2012-06-15 14:20:00,38.73,38.79,38.73,38.77,995600.0,28.8898,28.9345,28.8898,28.9196,995600.0
2012-06-15 14:30:00,38.78,38.82,38.77,38.82,1415300.0,28.9271,28.9569,28.9196,28.9569,1415300.0
2012-06-15 14:40:00,38.82,38.84,38.8,38.81,966600.0,28.9569,28.9718,28.942,28.9495,966600.0
2012-06-15 14:50:00,38.81,38.82,38.78,38.78,1346900.0,28.9495,28.9569,28.9271,28.9271,1346900.0
2012-06-15 15:00:00,38.79,38.84,38.78,38.8,1510900.0,28.9345,28.9718,28.9271,28.942,1510900.0
2012-06-15 15:10:00,38.8,38.84,38.79,38.83,1366800.0,28.942,28.9718,28.9345,28.9644,1366800.0
2012-06-15 15:20:00,38.83,38.86,38.82,38.86,1567800.0,28.9644,28.9868,28.9569,28.9868,1567800.0
2012-06-15 15:30:00,38.85,38.88,38.83,38.87,1903200.0,28.9793,29.0017,28.9644,28.9942,1903200.0
2012-06-15 15:40:00,38.86,38.93,38.86,38.93,3442000.0,28.9868,29.039,28.9868,29.039,3442000.0
2012-06-15 15:50:00,38.93,39.0,38.9,38.96,8770400.0,29.039,29.0912,29.0166,29.0613,8770400.0
2012-06-18 09:30:00,38.74,38.81,38.64,38.79,2666900.0,28.8972,28.9495,28.8227,28.9345,2666900.0
2012-06-18 09:40:00,38.8,38.87,38.76,38.79,2527200.0,28.942,28.9942,28.9122,28.9345,2527200.0
2012-06-18 09:50:00,38.79,38.85,38.75,38.84,1324600.0,28.9345,28.9793,28.9047,28.9718,1324600.0
2012-06-18 10:00:00,38.84,38.91,38.8,38.86,1085400.0,28.9718,29.0241,28.942,28.9868,1085400.0
2012-06-18 10:10:00,38.86,38.98,38.84,38.97,785200.0,28.9868,29.0763,28.9718,29.0688,785200.0
2012-06-18 10:20:00,38.97,39.03,38.95,38.99,1389400.0,29.0688,29.1136,29.0539,29.0837,1389400.0
2012-06-18 10:30:00,39.0,39.01,38.91,38.92,855800.0,29.0912,29.0986,29.0241,29.0315,855800.0
2012-06-18 10:40:00,38.93,39.01,38.92,39.01,593100.0,29.039,29.0986,29.0315,29.0986,593100.0
2012-06-18 10:50:00,39.01,39.06,38.93,38.94,902600.0,29.0986,29.1359,29.039,29.0464,902600.0
2012-06-18 11:00:00,38.94,38.95,38.83,38.84,1252700.0,29.0464,29.0539,28.9644,28.9718,1252700.0
2012-06-18 11:10:00,38.84,38.87,38.81,38.82,1055300.0,28.9718,28.9942,28.9495,28.9569,1055300.0
2012-06-18 11:20:00,38.82,38.89,38.8,38.88,579400.0,28.9569,29.0091,28.942,29.0017,579400.0
2012-06-18 11:30:00,38.88,38.91,38.83,38.84,517700.0,29.0017,29.0241,28.9644,28.9718,517700.0
2012-06-18 11:40:00,38.84,38.93,38.83,38.88,557900.0,28.9718,29.039,28.9644,29.0017,557900.0
2012-06-18 11:50:00,38.89,38.93,38.84,38.92,501700.0,29.0091,29.039,28.9718,29.0315,501700.0
2012-06-18 12:00:00,38.92,38.94,38.88,38.9,600500.0,29.0315,29.0464,29.0017,29.0166,600500.0
2012-06-18 12:10:00,38.9,38.96,38.89,38.94,301400.0,29.0166,29.0613,29.0091,29.0464,301400.0
2012-06-18 12:20:00,38.94,38.95,38.92,38.92,247700.0,29.0464,29.0539,29.0315,29.0315,247700.0
2012-06-18 12:30:00,38.91,38.95,38.89,38.9,294400.0,29.0241,29.0539,29.0091,29.0166,294400.0
2012-06-18 12:40:00,38.9,38.95,38.9,38.95,265500.0,29.0166,29.0539,29.0166,29.0539,265500.0
2012-06-18 12:50:00,38.95,38.98,38.91,38.92,436900.0,29.0539,29.0763,29.0241,29.0315,436900.0
2012-06-18 13:00:00,38.92,38.94,38.89,38.93,401200.0,29.0315,29.0464,29.0091,29.039,401200.0
2012-06-18 13:10:00,38.94,39.03,38.93,39.02,874900.0,29.0464,29.1136,29.039,29.1061,874900.0
2012-06-18 13:20:00,39.02,39.06,39.01,39.04,421800.0,29.1061,29.1359,29.0986,29.121,421800.0
2012-06-18 13:30:00,39.05,39.08,39.02,39.06,907700.0,29.1285,29.1509,29.1061,29.1359,907700.0
2012-06-18 13:40:00,39.07,39.08,39.04,39.05,339200.0,29.1434,29.1509,29.121,29.1285,339200.0
2012-06-18 13:50:00,39.04,39.07,39.02,39.07,508100.0,29.121,29.1434,29.1061,29.1434,508100.0
2012-06-18 14:00:00,39.07,39.07,39.04,39.06,539800.0,29.1434,29.1434,29.121,29.1359,539800.0
2012-06-18 14:10:00,39.06,39.15,39.05,39.12,434300.0,29.1359,29.2031,29.1285,29.1807,434300.0
2012-06-18 14:20:00,39.13,39.17,39.12,39.12,683500.0,29.1882,29.218,29.1807,29.1807,683500.0
2012-06-18 14:30:00,39.12,39.15,39.12,39.15,364800.0,29.1807,29.2031,29.1807,29.2031,364800.0
2012-06-18 14:40:00,39.15,39.15,39.07,39.09,450200.0,29.2031,29.2031,29.1434,29.1583,450200.0
2012-06-18 14:50:00,39.09,39.1,39.06,39.09,923600.0,29.1583,29.1658,29.1359,29.1583,923600.0
2012-06-18 15:00:00,39.09,39.14,39.09,39.11,559700.0,29.1583,29.1956,29.1583,29.1732,559700.0
2012-06-18 15:10:00,39.12,39.12,39.0,39.06,1439600.0,29.1807,29.1807,29.0912,29.1359,1439600.0
2012-06-18 15:20:00,39.07,39.1,39.04,39.09,724600.0,29.1434,29.1658,29.121,29.1583,724600.0
2012-06-18 15:30:00,39.09,39.13,39.05,39.08,707100.0,29.1583,29.1882,29.1285,29.1509,707100.0
2012-06-18 15:40:00,39.08,39.12,39.05,39.08,1134800.0,29.1509,29.1807,29.1285,29.1509,1134800.0
2012-06-18 15:50:00,39.08,39.11,39.05,39.07,2469800.0,29.1509,29.1732,29.1285,29.1434,2469800.0
2012-06-19 09:30:00,39.4,39.45,39.37,39.43,2419200.0,29.3896,29.4269,29.3672,29.4119,2419200.0
2012-06-19 09:40:00,39.43,39.43,39.34,39.42,996800.0,29.4119,29.4119,29.3448,29.4045,996800.0
2012-06-19 09:50:00,39.43,39.59,39.42,39.59,3718800.0,29.4119,29.5313,29.4045,29.5313,3718800.0
2012-06-19 10:00:00,39.59,39.63,39.58,39.6,1214000.0,29.5313,29.5611,29.5238,29.5387,1214000.0
2012-06-19 10:10:00,39.59,39.66,39.59,39.65,1517200.0,29.5313,29.5835,29.5313,29.576,1517200.0
2012-06-19 10:20:00,39.65,39.68,39.65,39.67,1245600.0,29.576,29.5984,29.576,29.591,1245600.0
2012-06-19 10:30:00,39.67,39.72,39.66,39.66,2058700.0,29.591,29.6283,29.5835,29.5835,2058700.0
2012-06-19 10:40:00,39.66,39.69,39.63,39.64,1289900.0,29.5835,29.6059,29.5611,29.5686,1289900.0
2012-06-19 10:50:00,39.64,39.68,39.64,39.67,1276100.0,29.5686,29.5984,29.5686,29.591,1276100.0
2012-06-19 11:00:00,39.67,39.72,39.67,39.71,1228900.0,29.591,29.6283,29.591,29.6208,1228900.0
2012-06-19 11:10:00,39.71,39.75,39.67,39.69,1203300.0,29.6208,29.6506,29.591,29.6059,1203300.0
2012-06-19 11:20:00,39.69,39.71,39.67,39.68,581600.0,29.6059,29.6208,29.591,29.5984,581600.0
2012-06-19 11:30:00,39.69,39.71,39.68,39.68,831000.0,29.6059,29.6208,29.5984,29.5984,831000.0
2012-06-19 11:40:00,39.68,39.74,39.68,39.73,785000.0,29.5984,29.6432,29.5984,29.6357,785000.0
2012-06-19 11:50:00,39.73,39.77,39.71,39.77,674800.0,29.6357,29.6656,29.6208,29.6656,674800.0
2012-06-19 12:00:00,39.77,39.8,39.75,39.76,1300600.0,29.6656,29.6879,29.6506,29.6581,1300600.0
2012-06-19 12:10:00,39.76,39.78,39.72,39.73,568500.0,29.6581,29.673,29.6283,29.6357,568500.0
2012-06-19 12:20:00,39.74,39.76,39.73,39.75,352700.0,29.6432,29.6581,29.6357,29.6506,352700.0
2012-06-19 12:30:00,39.75,39.76,39.73,39.75,264500.0,29.6506,29.6581,29.6357,29.6506,264500.0
2012-06-19 12:40:00,39.75,39.79,39.74,39.77,600100.0,29.6506,29.6805,29.6432,29.6656,600100.0
2012-06-19 12:50:00,39.78,39.81,39.77,39.8,355300.0,29.673,29.6954,29.6656,29.6879,355300.0
2012-06-19 13:00:00,39.8,39.81,39.78,39.8,385000.0,29.6879,29.6954,29.673,29.6879,385000.0
2012-06-19 13:10:00,39.81,39.86,39.8,39.85,496300.0,29.6954,29.7327,29.6879,29.7252,496300.0
2012-06-19 13:20:00,39.86,39.89,39.85,39.88,567300.0,29.7327,29.7551,29.7252,29.7476,567300.0
2012-06-19 13:30:00,39.88,39.95,39.88,39.92,1276800.0,29.7476,29.7998,29.7476,29.7774,1276800.0
2012-06-19 13:40:00,39.92,39.93,39.87,39.91,1131700.0,29.7774,29.7849,29.7401,29.77,1131700.0
2012-06-19 13:50:00,39.91,39.91,39.87,39.9,1516700.0,29.77,29.77,29.7401,29.7625,1516700.0
2012-06-19 14:00:00,39.9,39.9,39.86,39.87,940600.0,29.7625,29.7625,29.7327,29.7401,940600.0
2012-06-19 14:10:00,39.86,39.87,39.84,39.86,479400.0,29.7327,29.7401,29.7178,29.7327,479400.0
2012-06-19 14:20:00,39.85,39.87,39.82,39.83,791600.0,29.7252,29.7401,29.7028,29.7103,791600.0
2012-06-19 14:30:00,39.84,39.84,39.72,39.77,1288700.0,29.7178,29.7178,29.6283,29.6656,1288700.0
2012-06-19 14:40:00,39.77,39.8,39.72,39.73,569400.0,29.6656,29.6879,29.6283,29.6357,569400.0
2012-06-19 14:50:00,39.72,39.8,39.72,39.79,519000.0,29.6283,29.6879,29.6283,29.6805,519000.0
2012-06-19 15:00:00,39.8,39.83,39.76,39.83,916200.0,29.6879,29.7103,29.6581,29.7103,916200.0
2012-06-19 15:10:00,39.83,39.86,39.8,39.86,681300.0,29.7103,29.7327,29.6879,29.7327,681300.0
2012-06-19 15:20:00,39.86,39.87,39.79,39.8,524200.0,29.7327,29.7401,29.6805,29.6879,524200.0
2012-06-19 15:30:00,39.8,39.83,39.76,39.77,1308800.0,29.6879,29.7103,29.6581,29.6656,1308800.0
2012-06-19 15:40:00,39.77,39.78,39.71,39.72,1839500.0,29.6656,29.673,29.6208,29.6283,1839500.0
2012-06-19 15:50:00,39.71,39.73,39.68,39.73,4636400.0,29.6208,29.6357,29.5984,29.6357,4636400.0
2012-06-20 09:30:00,39.7,39.73,39.58,39.59,1718200.0,29.6133,29.6357,29.5238,29.5313,1718200.0
2012-06-20 09:40:00,39.58,39.59,39.51,39.57,1611000.0,29.5238,29.5313,29.4716,29.5164,1611000.0
2012-06-20 09:50:00,39.56,39.6,39.53,39.58,670700.0,29.5089,29.5387,29.4865,29.5238,670700.0
2012-06-20 10:00:00,39.58,39.62,39.52,39.57,1164700.0,29.5238,29.5537,29.4791,29.5164,1164700.0
2012-06-20 10:10:00,39.56,39.62,39.55,39.58,867000.0,29.5089,29.5537,29.5014,29.5238,867000.0
2012-06-20 10:20:00,39.59,39.6,39.55,39.56,452800.0,29.5313,29.5387,29.5014,29.5089,452800.0
2012-06-20 10:30:00,39.56,39.58,39.51,39.53,714500.0,29.5089,29.5238,29.4716,29.4865,714500.0
2012-06-20 10:40:00,39.52,39.52,39.47,39.48,1127500.0,29.4791,29.4791,29.4418,29.4492,1127500.0
2012-06-20 10:50:00,39.48,39.49,39.44,39.47,614000.0,29.4492,29.4567,29.4194,29.4418,614000.0
2012-06-20 11:00:00,39.47,39.55,39.46,39.52,768800.0,29.4418,29.5014,29.4343,29.4791,768800.0
2012-06-20 11:10:00,39.52,39.59,39.52,39.56,632600.0,29.4791,29.5313,29.4791,29.5089,632600.0
2012-06-20 11:20:00,39.56,39.58,39.54,39.55,1593800.0,29.5089,29.5238,29.494,29.5014,1593800.0
2012-06-20 11:30:00,39.55,39.56,39.52,39.53,595200.0,29.5014,29.5089,29.4791,29.4865,595200.0
2012-06-20 11:40:00,39.53,39.55,39.51,39.55,544900.0,29.4865,29.5014,29.4716,29.5014,544900.0
2012-06-20 11:50:00,39.54,39.54,39.49,39.49,593400.0,29.494,29.494,29.4567,29.4567,593400.0
2012-06-20 12:00:00,39.49,39.49,39.42,39.43,693300.0,29.4567,29.4567,29.4045,29.4119,693300.0
2012-06-20 12:10:00,39.42,39.46,39.41,39.45,582100.0,29.4045,29.4343,29.397,29.4269,582100.0
2012-06-20 12:20:00,39.44,39.46,39.38,39.41,559100.0,29.4194,29.4343,29.3746,29.397,559100.0
2012-06-20 12:30:00,39.41,39.45,39.18,39.21,3900500.0,29.397,29.4269,29.2255,29.2478,3900500.0
2012-06-20 12:40:00,39.21,39.49,39.18,39.44,1740400.0,29.2478,29.4567,29.2255,29.4194,1740400.0
2012-06-20 12:50:00,39.44,39.56,39.38,39.53,2456000.0,29.4194,29.5089,29.3746,29.4865,2456000.0
2012-06-20 13:00:00,39.53,39.82,39.53,39.8,2352000.0,29.4865,29.7028,29.4865,29.6879,2352000.0
2012-06-20 13:10:00,39.81,39.82,39.72,39.72,2859800.0,29.6954,29.7028,29.6283,29.6283,2859800.0
2012-06-20 13:20:00,39.73,39.77,39.69,39.7,1154400.0,29.6357,29.6656,29.6059,29.6133,1154400.0
2012-06-20 13:30:00,39.71,39.73,39.61,39.62,501400.0,29.6208,29.6357,29.5462,29.5537,501400.0
2012-06-20 13:40:00,39.61,39.67,39.59,39.63,735600.0,29.5462,29.591,29.5313,29.5611,735600.0
2012-06-20 13:50:00,39.63,39.64,39.55,39.64,655900.0,29.5611,29.5686,29.5014,29.5686,655900.0
2012-06-20 14:00:00,39.63,39.66,39.56,39.6,1182200.0,29.5611,29.5835,29.5089,29.5387,1182200.0
2012-06-20 14:10:00,39.6,39.66,39.52,39.52,1799200.0,29.5387,29.5835,29.4791,29.4791,1799200.0
2012-06-20 14:20:00,39.52,39.79,39.5,39.55,2957600.0,29.4791,29.6805,29.4642,29.5014,2957600.0
2012-06-20 14:30:00,39.54,39.6,39.52,39.54,891100.0,29.494,29.5387,29.4791,29.494,891100.0
2012-06-20 14:40:00,39.54,39.55,39.38,39.41,936800.0,29.494,29.5014,29.3746,29.397,936800.0
2012-06-20 14:50:00,39.42,39.52,39.41,39.5,1912400.0,29.4045,29.4791,29.397,29.4642,1912400.0
2012-06-20 15:00:00,39.5,39.51,39.35,39.37,860800.0,29.4642,29.4716,29.3523,29.3672,860800.0
2012-06-20 15:10:00,39.37,39.44,39.32,39.32,751600.0,29.3672,29.4194,29.3299,29.3299,751600.0
2012-06-20 15:20:00,39.32,39.5,39.32,39.48,1929500.0,29.3299,29.4642,29.3299,29.4492,1929500.0
2012-06-20 15:30:00,39.48,39.54,39.44,39.46,689300.0,29.4492,29.494,29.4194,29.4343,689300.0
2012-06-20 15:40:00,39.46,39.59,39.43,39.56,2106100.0,29.4343,29.5313,29.4119,29.5089,2106100.0
2012-06-20 15:50:00,39.56,39.59,39.51,39.58,2678500.0,29.5089,29.5313,29.4716,29.5238,2678500.0
2012-06-21 09:30:00,38.83,38.88,38.7,38.71,2013300.0,29.3245,29.3623,29.2263,29.2339,2013300.0
2012-06-21 09:40:00,38.71,38.73,38.62,38.66,1547300.0,29.2339,29.249,29.1659,29.1961,1547300.0
2012-06-21 09:50:00,38.66,38.75,38.66,38.68,1668400.0,29.1961,29.2641,29.1961,29.2112,1668400.0
2012-06-21 10:00:00,38.68,38.68,38.49,38.54,1381000.0,29.2112,29.2112,29.0677,29.1055,1381000.0
2012-06-21 10:10:00,38.54,38.62,38.52,38.58,1031800.0,29.1055,29.1659,29.0904,29.1357,1031800.0
2012-06-21 10:20:00,38.58,38.62,38.48,38.54,1128100.0,29.1357,29.1659,29.0602,29.1055,1128100.0
2012-06-21 10:30:00,38.55,38.59,38.51,38.55,576000.0,29.113,29.1432,29.0828,29.113,576000.0
2012-06-21 10:40:00,38.54,38.61,38.52,38.6,475700.0,29.1055,29.1584,29.0904,29.1508,475700.0
2012-06-21 10:50:00,38.6,38.65,38.58,38.6,522000.0,29.1508,29.1886,29.1357,29.1508,522000.0
2012-06-21 11:00:00,38.6,38.6,38.42,38.42,839500.0,29.1508,29.1508,29.0149,29.0149,839500.0
2012-06-21 11:10:00,38.42,38.45,38.34,38.37,1214100.0,29.0149,29.0375,28.9544,28.9771,1214100.0
2012-06-21 11:20:00,38.37,38.41,38.32,38.34,1298100.0,28.9771,29.0073,28.9393,28.9544,1298100.0
2012-06-21 11:30:00,38.33,38.34,38.26,38.29,1471900.0,28.9469,28.9544,28.894,28.9167,1471900.0
2012-06-21 11:40:00,38.29,38.32,38.23,38.28,1998200.0,28.9167,28.9393,28.8714,28.9091,1998200.0
2012-06-21 11:50:00,38.29,38.34,38.26,38.33,985000.0,28.9167,28.9544,28.894,28.9469,985000.0
2012-06-21 12:00:00,38.33,38.35,38.24,38.26,583500.0,28.9469,28.962,28.8789,28.894,583500.0
2012-06-21 12:10:00,38.26,38.27,38.19,38.21,1774300.0,28.894,28.9016,28.8412,28.8563,1774300.0
2012-06-21 12:20:00,38.21,38.22,38.06,38.07,1450900.0,28.8563,28.8638,28.743,28.7505,1450900.0
2012-06-21 12:30:00,38.07,38.17,38.06,38.15,1187800.0,28.7505,28.8261,28.743,28.811,1187800.0
2012-06-21 12:40:00,38.15,38.16,38.08,38.15,797400.0,28.811,28.8185,28.7581,28.811,797400.0
2012-06-21 12:50:00,38.15,38.17,38.13,38.17,223300.0,28.811,28.8261,28.7959,28.8261,223300.0
2012-06-21 13:00:00,38.16,38.22,38.14,38.22,866100.0,28.8185,28.8638,28.8034,28.8638,866100.0
2012-06-21 13:10:00,38.22,38.22,38.16,38.16,1015800.0,28.8638,28.8638,28.8185,28.8185,1015800.0
2012-06-21 13:20:00,38.15,38.2,38.12,38.12,294600.0,28.811,28.8487,28.7883,28.7883,294600.0
2012-06-21 13:30:00,38.12,38.16,38.05,38.05,881400.0,28.7883,28.8185,28.7354,28.7354,881400.0
2012-06-21 13:40:00,38.05,38.05,37.98,38.01,1215900.0,28.7354,28.7354,28.6826,28.7052,1215900.0
2012-06-21 13:50:00,38.01,38.05,37.98,38.03,457400.0,28.7052,28.7354,28.6826,28.7203,457400.0
2012-06-21 14:00:00,38.02,38.05,37.97,37.98,294600.0,28.7128,28.7354,28.675,28.6826,294600.0
2012-06-21 14:10:00,37.98,37.99,37.9,37.9,471500.0,28.6826,28.6901,28.6222,28.6222,471500.0
2012-06-21 14:20:00,37.9,37.91,37.84,37.89,1062600.0,28.6222,28.6297,28.5768,28.6146,1062600.0
2012-06-21 14:30:00,37.89,37.91,37.88,37.9,668100.0,28.6146,28.6297,28.6071,28.6222,668100.0
2012-06-21 14:40:00,37.89,37.98,37.89,37.95,616800.0,28.6146,28.6826,28.6146,28.6599,616800.0
2012-06-21 14:50:00,37.95,37.98,37.93,37.94,791000.0,28.6599,28.6826,28.6448,28.6524,791000.0
2012-06-21 15:00:00,37.95,37.96,37.88,37.91,589800.0,28.6599,28.6675,28.6071,28.6297,589800.0
2012-06-21 15:10:00,37.91,37.91,37.79,37.8,1748700.0,28.6297,28.6297,28.5391,28.5466,1748700.0
2012-06-21 15:20:00,37.8,37.88,37.76,37.84,1326200.0,28.5466,28.6071,28.5164,28.5768,1326200.0
2012-06-21 15:30:00,37.85,37.88,37.78,37.85,1179200.0,28.5844,28.6071,28.5315,28.5844,1179200.0
2012-06-21 15:40:00,37.85,37.85,37.68,37.69,2981700.0,28.5844,28.5844,28.456,28.4636,2981700.0
2012-06-21 15:50:00,37.69,37.72,37.62,37.64,9563500.0,28.4636,28.4862,28.4107,28.4258,9563500.0
2012-06-22 09:30:00,37.97,37.99,37.72,37.74,2832000.0,28.675,28.6901,28.4862,28.5013,2832000.0
2012-06-22 09:40:00,37.74,37.78,37.71,37.76,743900.0,28.5013,28.5315,28.4787,28.5164,743900.0
2012-06-22 09:50:00,37.76,37.8,37.72,37.76,1031500.0,28.5164,28.5466,28.4862,28.5164,1031500.0
2012-06-22 10:00:00,37.77,37.88,37.77,37.81,1365200.0,28.524,28.6071,28.524,28.5542,1365200.0
2012-06-22 10:10:00,37.8,37.83,37.73,37.73,1537600.0,28.5466,28.5693,28.4938,28.4938,1537600.0
2012-06-22 10:20:00,37.73,37.76,37.67,37.69,584300.0,28.4938,28.5164,28.4485,28.4636,584300.0
2012-06-22 10:30:00,37.68,37.72,37.64,37.65,673400.0,28.456,28.4862,28.4258,28.4334,673400.0
2012-06-22 10:40:00,37.65,37.67,37.58,37.62,935700.0,28.4334,28.4485,28.3805,28.4107,935700.0
2012-06-22 10:50:00,37.61,37.68,37.61,37.65,1278200.0,28.4032,28.456,28.4032,28.4334,1278200.0
2012-06-22 11:00:00,37.65,37.7,37.61,37.64,856100.0,28.4334,28.4711,28.4032,28.4258,856100.0
2012-06-22 11:10:00,37.65,37.7,37.61,37.69,1233700.0,28.4334,28.4711,28.4032,28.4636,1233700.0
2012-06-22 11:20:00,37.69,37.7,37.6,37.61,699800.0,28.4636,28.4711,28.3956,28.4032,699800.0
2012-06-22 11:30:00,37.61,37.68,37.61,37.66,354200.0,28.4032,28.456,28.4032,28.4409,354200.0
2012-06-22 11:40:00,37.65,37.73,37.65,37.72,514300.0,28.4334,28.4938,28.4334,28.4862,514300.0
2012-06-22 11:50:00,37.72,37.75,37.71,37.73,368300.0,28.4862,28.5089,28.4787,28.4938,368300.0
2012-06-22 12:00:00,37.73,37.75,37.7,37.71,244200.0,28.4938,28.5089,28.4711,28.4787,244200.0
2012-06-22 12:10:00,37.7,37.75,37.7,37.74,347900.0,28.4711,28.5089,28.4711,28.5013,347900.0
2012-06-22 12:20:00,37.75,37.77,37.7,37.74,356200.0,28.5089,28.524,28.4711,28.5013,356200.0
2012-06-22 12:30:00,37.73,37.75,37.7,37.7,213200.0,28.4938,28.5089,28.4711,28.4711,213200.0
2012-06-22 12:40:00,37.71,37.76,37.7,37.73,389300.0,28.4787,28.5164,28.4711,28.4938,389300.0
2012-06-22 12:50:00,37.73,37.76,37.72,37.73,177700.0,28.4938,28.5164,28.4862,28.4938,177700.0
2012-06-22 13:00:00,37.72,37.75,37.71,37.74,370600.0,28.4862,28.5089,28.4787,28.5013,370600.0
2012-06-22 13:10:00,37.73,37.76,37.73,37.73,198500.0,28.4938,28.5164,28.4938,28.4938,198500.0
2012-06-22 13:20:00,37.74,37.78,37.73,37.77,417900.0,28.5013,28.5315,28.4938,28.524,417900.0
2012-06-22 13:30:00,37.77,37.8,37.76,37.8,276900.0,28.524,28.5466,28.5164,28.5466,276900.0
2012-06-22 13:40:00,37.79,37.82,37.79,37.8,202300.0,28.5391,28.5617,28.5391,28.5466,202300.0
2012-06-22 13:50:00,37.8,37.81,37.76,37.78,233800.0,28.5466,28.5542,28.5164,28.5315,233800.0
2012-06-22 14:00:00,37.79,37.83,37.78,37.8,334800.0,28.5391,28.5693,28.5315,28.5466,334800.0
2012-06-22 14:10:00,37.8,37.81,37.78,37.79,272800.0,28.5466,28.5542,28.5315,28.5391,272800.0
2012-06-22 14:20:00,37.79,37.8,37.77,37.8,220800.0,28.5391,28.5466,28.524,28.5466,220800.0
2012-06-22 14:30:00,37.8,37.82,37.79,37.8,273800.0,28.5466,28.5617,28.5391,28.5466,273800.0
2012-06-22 14:40:00,37.8,37.87,37.79,37.87,392100.0,28.5466,28.5995,28.5391,28.5995,392100.0
2012-06-22 14:50:00,37.87,37.89,37.85,37.88,547800.0,28.5995,28.6146,28.5844,28.6071,547800.0
2012-06-22 15:00:00,37.89,37.9,37.84,37.84,434200.0,28.6146,28.6222,28.5768,28.5768,434200.0
2012-06-22 15:10:00,37.84,37.9,37.81,37.82,931500.0,28.5768,28.6222,28.5542,28.5617,931500.0
2012-06-22 15:20:00,37.82,37.82,37.77,37.79,869000.0,28.5617,28.5617,28.524,28.5391,869000.0
2012-06-22 15:30:00,37.79,37.82,37.75,37.79,1362500.0,28.5391,28.5617,28.5089,28.5391,1362500.0
2012-06-22 15:40:00,37.79,37.84,37.77,37.84,1845900.0,28.5391,28.5768,28.524,28.5768,1845900.0
2012-06-22 15:50:00,37.83,37.86,37.78,37.79,2901400.0,28.5693,28.592,28.5315,28.5391,2901400.0
2012-06-25 09:30:00,37.23,37.24,37.07,37.11,1569300.0,28.1162,28.1237,27.9953,28.0255,1569300.0
2012-06-25 09:40:00,37.11,37.11,37.02,37.06,1698100.0,28.0255,28.0255,27.9576,27.9878,1698100.0
2012-06-25 09:50:00,37.05,37.1,37.02,37.09,1091800.0,27.9802,28.018,27.9576,28.0104,1091800.0
2012-06-25 10:00:00,37.09,37.16,37.08,37.08,1854700.0,28.0104,28.0633,28.0029,28.0029,1854700.0
2012-06-25 10:10:00,37.09,37.11,36.98,37.0,1141400.0,28.0104,28.0255,27.9274,27.9425,1141400.0
2012-06-25 10:20:00,37.01,37.01,36.94,36.96,1082900.0,27.95,27.95,27.8972,27.9123,1082900.0
2012-06-25 10:30:00,36.96,37.05,36.96,36.96,1391900.0,27.9123,27.9802,27.9123,27.9123,1391900.0
2012-06-25 10:40:00,36.97,37.03,36.94,37.01,1326300.0,27.9198,27.9651,27.8972,27.95,1326300.0
2012-06-25 10:50:00,37.0,37.07,37.0,37.04,770600.0,27.9425,27.9953,27.9425,27.9727,770600.0
2012-06-25 11:00:00,37.04,37.07,37.01,37.04,1780800.0,27.9727,27.9953,27.95,27.9727,1780800.0
2012-06-25 11:10:00,37.04,37.05,36.98,37.02,1129400.0,27.9727,27.9802,27.9274,27.9576,1129400.0
2012-06-25 11:20:00,37.02,37.06,37.02,37.04,672700.0,27.9576,27.9878,27.9576,27.9727,672700.0
2012-06-25 11:30:00,37.04,37.04,36.95,36.96,629300.0,27.9727,27.9727,27.9047,27.9123,629300.0
2012-06-25 11:40:00,36.95,36.98,36.94,36.95,453000.0,27.9047,27.9274,27.8972,27.9047,453000.0
2012-06-25 11:50:00,36.95,36.96,36.9,36.91,764800.0,27.9047,27.9123,27.867,27.8745,764800.0
2012-06-25 12:00:00,36.9,36.95,36.88,36.95,574400.0,27.867,27.9047,27.8519,27.9047,574400.0
2012-06-25 12:10:00,36.94,37.01,36.92,37.01,424500.0,27.8972,27.95,27.8821,27.95,424500.0
2012-06-25 12:20:00,37.0,37.04,37.0,37.0,815900.0,27.9425,27.9727,27.9425,27.9425,815900.0
2012-06-25 12:30:00,37.0,37.0,36.96,36.97,206800.0,27.9425,27.9425,27.9123,27.9198,206800.0
2012-06-25 12:40:00,36.96,37.01,36.96,36.99,505700.0,27.9123,27.95,27.9123,27.9349,505700.0
2012-06-25 12:50:00,36.99,37.0,36.97,36.97,156000.0,27.9349,27.9425,27.9198,27.9198,156000.0
2012-06-25 13:00:00,36.97,37.01,36.95,37.0,585600.0,27.9198,27.95,27.9047,27.9425,585600.0
2012-06-25 13:10:00,37.0,37.0,36.98,36.99,803400.0,27.9425,27.9425,27.9274,27.9349,803400.0
2012-06-25 13:20:00,36.99,37.04,36.98,37.03,2290300.0,27.9349,27.9727,27.9274,27.9651,2290300.0
2012-06-25 13:30:00,37.03,37.11,37.01,37.09,1279300.0,27.9651,28.0255,27.95,28.0104,1279300.0
2012-06-25 13:40:00,37.1,37.1,37.04,37.04,581300.0,28.018,28.018,27.9727,27.9727,581300.0
2012-06-25 13:50:00,37.04,37.1,37.03,37.09,1255500.0,27.9727,28.018,27.9651,28.0104,1255500.0
2012-06-25 14:00:00,37.09,37.16,37.09,37.12,1308800.0,28.0104,28.0633,28.0104,28.0331,1308800.0
2012-06-25 14:10:00,37.13,37.16,37.12,37.15,705800.0,28.0407,28.0633,28.0331,28.0558,705800.0
2012-06-25 14:20:00,37.15,37.16,37.11,37.11,600400.0,28.0558,28.0633,28.0255,28.0255,600400.0
2012-06-25 14:30:00,37.11,37.12,37.07,37.11,648000.0,28.0255,28.0331,27.9953,28.0255,648000.0
2012-06-25 14:40:00,37.11,37.11,37.04,37.04,589900.0,28.0255,28.0255,27.9727,27.9727,589900.0
2012-06-25 14:50:00,37.04,37.09,37.04,37.06,594500.0,27.9727,28.0104,27.9727,27.9878,594500.0
2012-06-25 15:00:00,37.06,37.12,37.05,37.11,614700.0,27.9878,28.0331,27.9802,28.0255,614700.0
2012-06-25 15:10:00,37.11,37.17,37.11,37.16,846800.0,28.0255,28.0709,28.0255,28.0633,846800.0
2012-06-25 15:20:00,37.16,37.21,37.14,37.16,727000.0,28.0633,28.1011,28.0482,28.0633,727000.0
2012-06-25 15:30:00,37.16,37.2,37.13,37.17,900400.0,28.0633,28.0935,28.0407,28.0709,900400.0
2012-06-25 15:40:00,37.16,37.21,37.15,37.16,1397500.0,28.0633,28.1011,28.0558,28.0633,1397500.0
2012-06-25 15:50:00,37.15,37.18,37.08,37.1,4814000.0,28.0558,28.0784,28.0029,28.018,4814000.0
2012-06-26 09:30:00,37.34,37.36,37.25,37.34,2948600.0,28.1992,28.2144,28.1313,28.1992,2948600.0
2012-06-26 09:40:00,37.34,37.39,37.31,37.33,1371900.0,28.1992,28.237,28.1766,28.1917,1371900.0
2012-06-26 09:50:00,37.34,37.35,37.27,37.27,910500.0,28.1992,28.2068,28.1464,28.1464,910500.0
2012-06-26 10:00:00,37.27,37.37,37.24,37.34,1783000.0,28.1464,28.2219,28.1237,28.1992,1783000.0
2012-06-26 10:10:00,37.34,37.34,37.19,37.19,1380700.0,28.1992,28.1992,28.086,28.086,1380700.0
2012-06-26 10:20:00,37.2,37.25,37.17,37.19,781900.0,28.0935,28.1313,28.0709,28.086,781900.0
2012-06-26 10:30:00,37.19,37.19,37.13,37.18,694300.0,28.086,28.086,28.0407,28.0784,694300.0
2012-06-26 10:40:00,37.18,37.19,37.1,37.11,496000.0,28.0784,28.086,28.018,28.0255,496000.0
2012-06-26 10:50:00,37.11,37.16,37.07,37.14,593500.0,28.0255,28.0633,27.9953,28.0482,593500.0
2012-06-26 11:00:00,37.15,37.25,37.1,37.12,3485000.0,28.0558,28.1313,28.018,28.0331,3485000.0
2012-06-26 11:10:00,37.11,37.16,37.06,37.16,662600.0,28.0255,28.0633,27.9878,28.0633,662600.0
2012-06-26 11:20:00,37.16,37.19,37.12,37.15,433200.0,28.0633,28.086,28.0331,28.0558,433200.0
2012-06-26 11:30:00,37.15,37.22,37.15,37.18,277900.0,28.0558,28.1086,28.0558,28.0784,277900.0
2012-06-26 11:40:00,37.18,37.21,37.14,37.21,384900.0,28.0784,28.1011,28.0482,28.1011,384900.0
2012-06-26 11:50:00,37.21,37.3,37.21,37.26,402000.0,28.1011,28.169,28.1011,28.1388,402000.0
2012-06-26 12:00:00,37.27,37.33,37.26,37.3,356000.0,28.1464,28.1917,28.1388,28.169,356000.0
2012-06-26 12:10:00,37.3,37.36,37.29,37.3,352500.0,28.169,28.2144,28.1615,28.169,352500.0
2012-06-26 12:20:00,37.3,37.31,37.26,37.27,770700.0,28.169,28.1766,28.1388,28.1464,770700.0
2012-06-26 12:30:00,37.27,37.33,37.27,37.31,291200.0,28.1464,28.1917,28.1464,28.1766,291200.0
2012-06-26 12:40:00,37.32,37.4,37.31,37.37,539500.0,28.1841,28.2446,28.1766,28.2219,539500.0
2012-06-26 12:50:00,37.37,37.37,37.3,37.31,329600.0,28.2219,28.2219,28.169,28.1766,329600.0
2012-06-26 13:00:00,37.31,37.32,37.28,37.3,198700.0,28.1766,28.1841,28.1539,28.169,198700.0
2012-06-26 13:10:00,37.3,37.34,37.3,37.32,222500.0,28.169,28.1992,28.169,28.1841,222500.0
2012-06-26 13:20:00,37.32,37.32,37.28,37.28,432600.0,28.1841,28.1841,28.1539,28.1539,432600.0
2012-06-26 13:30:00,37.27,37.33,37.23,37.31,726300.0,28.1464,28.1917,28.1162,28.1766,726300.0
2012-06-26 13:40:00,37.32,37.34,37.29,37.34,195400.0,28.1841,28.1992,28.1615,28.1992,195400.0
2012-06-26 13:50:00,37.34,37.38,37.34,37.37,193400.0,28.1992,28.2295,28.1992,28.2219,193400.0
2012-06-26 14:00:00,37.37,37.45,37.37,37.45,336100.0,28.2219,28.2823,28.2219,28.2823,336100.0
2012-06-26 14:10:00,37.45,37.5,37.44,37.5,362400.0,28.2823,28.3201,28.2748,28.3201,362400.0
2012-06-26 14:20:00,37.5,37.51,37.48,37.49,440500.0,28.3201,28.3276,28.305,28.3125,440500.0
2012-06-26 14:30:00,37.5,37.5,37.42,37.45,491100.0,28.3201,28.3201,28.2597,28.2823,491100.0
2012-06-26 14:40:00,37.45,37.48,37.44,37.46,487000.0,28.2823,28.305,28.2748,28.2899,487000.0
2012-06-26 14:50:00,37.46,37.47,37.37,37.46,1241800.0,28.2899,28.2974,28.2219,28.2899,1241800.0
2012-06-26 15:00:00,37.46,37.54,37.46,37.53,687800.0,28.2899,28.3503,28.2899,28.3427,687800.0
2012-06-26 15:10:00,37.52,37.55,37.51,37.52,974300.0,28.3352,28.3578,28.3276,28.3352,974300.0
2012-06-26 15:20:00,37.53,37.55,37.48,37.51,570200.0,28.3427,28.3578,28.305,28.3276,570200.0
2012-06-26 15:30:00,37.5,37.56,37.49,37.52,593300.0,28.3201,28.3654,28.3125,28.3352,593300.0
2012-06-26 15:40:00,37.52,37.53,37.48,37.52,1378500.0,28.3352,28.3427,28.305,28.3352,1378500.0
2012-06-26 15:50:00,37.52,37.52,37.4,37.4,3250700.0,28.3352,28.3352,28.2446,28.2446,3250700.0
2012-06-27 09:30:00,37.64,37.74,37.63,37.7,1408800.0,28.4258,28.5013,28.4183,28.4711,1408800.0
2012-06-27 09:40:00,37.7,37.71,37.57,37.59,1264400.0,28.4711,28.4787,28.3729,28.388,1264400.0
2012-06-27 09:50:00,37.59,37.68,37.53,37.68,1235700.0,28.388,28.456,28.3427,28.456,1235700.0
2012-06-27 10:00:00,37.65,37.73,37.6,37.72,1893900.0,28.4334,28.4938,28.3956,28.4862,1893900.0
2012-06-27 10:10:00,37.72,37.78,37.7,37.74,986600.0,28.4862,28.5315,28.4711,28.5013,986600.0
2012-06-27 10:20:00,37.74,37.76,37.71,37.75,513100.0,28.5013,28.5164,28.4787,28.5089,513100.0
2012-06-27 10:30:00,37.75,37.78,37.72,37.75,907500.0,28.5089,28.5315,28.4862,28.5089,907500.0
2012-06-27 10:40:00,37.76,37.76,37.66,37.68,909200.0,28.5164,28.5164,28.4409,28.456,909200.0
2012-06-27 10:50:00,37.68,37.7,37.62,37.68,967600.0,28.456,28.4711,28.4107,28.456,967600.0
2012-06-27 11:00:00,37.68,37.72,37.67,37.68,625800.0,28.456,28.4862,28.4485,28.456,625800.0
2012-06-27 11:10:00,37.69,37.69,37.62,37.64,448400.0,28.4636,28.4636,28.4107,28.4258,448400.0
2012-06-27 11:20:00,37.65,37.65,37.59,37.64,735800.0,28.4334,28.4334,28.388,28.4258,735800.0
2012-06-27 11:30:00,37.64,37.72,37.64,37.71,323100.0,28.4258,28.4862,28.4258,28.4787,323100.0
2012-06-27 11:40:00,37.71,37.75,37.69,37.69,511800.0,28.4787,28.5089,28.4636,28.4636,511800.0
2012-06-27 11:50:00,37.7,37.71,37.67,37.69,314400.0,28.4711,28.4787,28.4485,28.4636,314400.0
2012-06-27 12:00:00,37.7,37.77,37.69,37.76,419100.0,28.4711,28.524,28.4636,28.5164,419100.0
2012-06-27 12:10:00,37.77,37.77,37.71,37.73,221200.0,28.524,28.524,28.4787,28.4938,221200.0
2012-06-27 12:20:00,37.72,37.76,37.72,37.74,206700.0,28.4862,28.5164,28.4862,28.5013,206700.0
2012-06-27 12:30:00,37.73,37.74,37.7,37.73,225700.0,28.4938,28.5013,28.4711,28.4938,225700.0
2012-06-27 12:40:00,37.73,37.76,37.72,37.75,251000.0,28.4938,28.5164,28.4862,28.5089,251000.0
2012-06-27 12:50:00,37.75,37.78,37.73,37.73,86400.0,28.5089,28.5315,28.4938,28.4938,86400.0
2012-06-27 13:00:00,37.73,37.77,37.72,37.75,231000.0,28.4938,28.524,28.4862,28.5089,231000.0
2012-06-27 13:10:00,37.76,37.76,37.73,37.74,227400.0,28.5164,28.5164,28.4938,28.5013,227400.0
2012-06-27 13:20:00,37.73,37.75,37.69,37.7,497900.0,28.4938,28.5089,28.4636,28.4711,497900.0
2012-06-27 13:30:00,37.7,37.7,37.65,37.66,612800.0,28.4711,28.4711,28.4334,28.4409,612800.0
2012-06-27 13:40:00,37.66,37.69,37.66,37.68,171500.0,28.4409,28.4636,28.4409,28.456,171500.0
2012-06-27 13:50:00,37.68,37.68,37.63,37.66,413500.0,28.456,28.456,28.4183,28.4409,413500.0
2012-06-27 14:00:00,37.66,37.68,37.6,37.6,745000.0,28.4409,28.456,28.3956,28.3956,745000.0
2012-06-27 14:10:00,37.61,37.64,37.58,37.6,740900.0,28.4032,28.4258,28.3805,28.3956,740900.0
2012-06-27 14:20:00,37.61,37.64,37.59,37.6,551200.0,28.4032,28.4258,28.388,28.3956,551200.0
2012-06-27 14:30:00,37.59,37.63,37.58,37.59,232400.0,28.388,28.4183,28.3805,28.388,232400.0
2012-06-27 14:40:00,37.59,37.6,37.56,37.56,338000.0,28.388,28.3956,28.3654,28.3654,338000.0
2012-06-27 14:50:00,37.56,37.58,37.52,37.54,510400.0,28.3654,28.3805,28.3352,28.3503,510400.0
2012-06-27 15:00:00,37.55,37.59,37.55,37.58,905000.0,28.3578,28.388,28.3578,28.3805,905000.0
2012-06-27 15:10:00,37.58,37.65,37.57,37.64,669300.0,28.3805,28.4334,28.3729,28.4258,669300.0
2012-06-27 15:20:00,37.64,37.69,37.63,37.67,606900.0,28.4258,28.4636,28.4183,28.4485,606900.0
2012-06-27 15:30:00,37.67,37.7,37.65,37.69,699900.0,28.4485,28.4711,28.4334,28.4636,699900.0
2012-06-27 15:40:00,37.68,37.72,37.66,37.67,1440400.0,28.456,28.4862,28.4409,28.4485,1440400.0
2012-06-27 15:50:00,37.67,37.68,37.63,37.65,1880800.0,28.4485,28.456,28.4183,28.4334,1880800.0
2012-06-28 09:30:00,37.31,37.33,37.18,37.3,2086900.0,28.1766,28.1917,28.0784,28.169,2086900.0
2012-06-28 09:40:00,37.29,37.35,37.28,37.32,1416100.0,28.1615,28.2068,28.1539,28.1841,1416100.0
2012-06-28 09:50:00,37.31,37.38,37.3,37.32,1119900.0,28.1766,28.2295,28.169,28.1841,1119900.0
2012-06-28 10:00:00,37.33,37.4,37.23,37.3,1534000.0,28.1917,28.2446,28.1162,28.169,1534000.0
2012-06-28 10:10:00,37.3,37.42,37.27,37.41,1639100.0,28.169,28.2597,28.1464,28.2521,1639100.0
2012-06-28 10:20:00,37.41,37.45,37.28,37.29,752800.0,28.2521,28.2823,28.1539,28.1615,752800.0
2012-06-28 10:30:00,37.28,37.28,37.13,37.13,1415700.0,28.1539,28.1539,28.0407,28.0407,1415700.0
2012-06-28 10:40:00,37.13,37.15,37.08,37.12,1058500.0,28.0407,28.0558,28.0029,28.0331,1058500.0
2012-06-28 10:50:00,37.13,37.18,37.12,37.16,720100.0,28.0407,28.0784,28.0331,28.0633,720100.0
2012-06-28 11:00:00,37.16,37.2,37.1,37.19,528600.0,28.0633,28.0935,28.018,28.086,528600.0
2012-06-28 11:10:00,37.19,37.21,37.15,37.2,713500.0,28.086,28.1011,28.0558,28.0935,713500.0
2012-06-28 11:20:00,37.2,37.27,37.2,37.26,441100.0,28.0935,28.1464,28.0935,28.1388,441100.0
2012-06-28 11:30:00,37.26,37.3,37.25,37.27,440500.0,28.1388,28.169,28.1313,28.1464,440500.0
2012-06-28 11:40:00,37.27,37.27,37.23,37.24,201000.0,28.1464,28.1464,28.1162,28.1237,201000.0
2012-06-28 11:50:00,37.23,37.24,37.22,37.23,224500.0,28.1162,28.1237,28.1086,28.1162,224500.0
2012-06-28 12:00:00,37.23,37.27,37.23,37.27,407600.0,28.1162,28.1464,28.1162,28.1464,407600.0
2012-06-28 12:10:00,37.27,37.28,37.21,37.22,267500.0,28.1464,28.1539,28.1011,28.1086,267500.0
2012-06-28 12:20:00,37.22,37.24,37.19,37.23,271600.0,28.1086,28.1237,28.086,28.1162,271600.0
2012-06-28 12:30:00,37.23,37.23,37.18,37.2,236500.0,28.1162,28.1162,28.0784,28.0935,236500.0
2012-06-28 12:40:00,37.2,37.21,37.17,37.19,215200.0,28.0935,28.1011,28.0709,28.086,215200.0
2012-06-28 12:50:00,37.19,37.25,37.18,37.23,292600.0,28.086,28.1313,28.0784,28.1162,292600.0
2012-06-28 13:00:00,37.22,37.23,37.16,37.22,494000.0,28.1086,28.1162,28.0633,28.1086,494000.0
2012-06-28 13:10:00,37.21,37.23,37.19,37.22,939700.0,28.1011,28.1162,28.086,28.1086,939700.0
2012-06-28 13:20:00,37.21,37.22,37.19,37.2,446500.0,28.1011,28.1086,28.086,28.0935,446500.0
2012-06-28 13:30:00,37.2,37.21,37.13,37.14,449600.0,28.0935,28.1011,28.0407,28.0482,449600.0
2012-06-28 13:40:00,37.13,37.16,37.11,37.11,471700.0,28.0407,28.0633,28.0255,28.0255,471700.0
2012-06-28 13:50:00,37.1,37.17,37.09,37.16,684700.0,28.018,28.0709,28.0104,28.0633,684700.0
2012-06-28 14:00:00,37.15,37.16,37.1,37.11,281100.0,28.0558,28.0633,28.018,28.0255,281100.0
2012-06-28 14:10:00,37.11,37.11,37.05,37.09,349500.0,28.0255,28.0255,27.9802,28.0104,349500.0
2012-06-28 14:20:00,37.09,37.1,37.05,37.1,297600.0,28.0104,28.018,27.9802,28.018,297600.0
2012-06-28 14:30:00,37.09,37.1,37.05,37.1,515100.0,28.0104,28.018,27.9802,28.018,515100.0
2012-06-28 14:40:00,37.09,37.14,37.09,37.13,412800.0,28.0104,28.0482,28.0104,28.0407,412800.0
2012-06-28 14:50:00,37.13,37.18,37.12,37.17,506200.0,28.0407,28.0784,28.0331,28.0709,506200.0
2012-06-28 15:00:00,37.18,37.23,37.16,37.2,804600.0,28.0784,28.1162,28.0633,28.0935,804600.0
2012-06-28 15:10:00,37.2,37.2,37.16,37.19,318700.0,28.0935,28.0935,28.0633,28.086,318700.0
2012-06-28 15:20:00,37.19,37.22,37.12,37.2,1507800.0,28.086,28.1086,28.0331,28.0935,1507800.0
2012-06-28 15:30:00,37.2,37.45,37.17,37.42,1722600.0,28.0935,28.2823,28.0709,28.2597,1722600.0
2012-06-28 15:40:00,37.41,37.47,37.33,37.46,1429900.0,28.2521,28.2974,28.1917,28.2899,1429900.0
2012-06-28 15:50:00,37.47,37.51,37.37,37.48,3553400.0,28.2974,28.3276,28.2219,28.305,3553400.0
2012-06-29 09:30:00,38.65,38.73,38.59,38.6,4764100.0,29.1886,29.249,29.1432,29.1508,4764100.0
2012-06-29 09:40:00,38.61,38.7,38.59,38.67,2734600.0,29.1584,29.2263,29.1432,29.2037,2734600.0
2012-06-29 09:50:00,38.67,38.73,38.64,38.71,2235000.0,29.2037,29.249,29.181,29.2339,2235000.0
2012-06-29 10:00:00,38.72,38.8,38.71,38.79,2235900.0,29.2414,29.3018,29.2339,29.2943,2235900.0
2012-06-29 10:10:00,38.79,38.87,38.77,38.87,1923200.0,29.2943,29.3547,29.2792,29.3547,1923200.0
2012-06-29 10:20:00,38.87,38.89,38.8,38.83,1188900.0,29.3547,29.3698,29.3018,29.3245,1188900.0
2012-06-29 10:30:00,38.83,38.84,38.76,38.81,1338000.0,29.3245,29.332,29.2716,29.3094,1338000.0
2012-06-29 10:40:00,38.81,38.84,38.8,38.8,1453000.0,29.3094,29.332,29.3018,29.3018,1453000.0
2012-06-29 10:50:00,38.8,38.83,38.76,38.8,2237300.0,29.3018,29.3245,29.2716,29.3018,2237300.0
2012-06-29 11:00:00,38.8,38.81,38.74,38.74,1680200.0,29.3018,29.3094,29.2565,29.2565,1680200.0
2012-06-29 11:10:00,38.75,38.8,38.72,38.8,1191700.0,29.2641,29.3018,29.2414,29.3018,1191700.0
2012-06-29 11:20:00,38.8,38.85,38.79,38.82,1784200.0,29.3018,29.3396,29.2943,29.3169,1784200.0
2012-06-29 11:30:00,38.83,38.84,38.78,38.82,715600.0,29.3245,29.332,29.2867,29.3169,715600.0
2012-06-29 11:40:00,38.82,38.82,38.76,38.77,1094500.0,29.3169,29.3169,29.2716,29.2792,1094500.0
2012-06-29 11:50:00,38.77,38.78,38.74,38.77,883500.0,29.2792,29.2867,29.2565,29.2792,883500.0
2012-06-29 12:00:00,38.77,38.78,38.75,38.77,543700.0,29.2792,29.2867,29.2641,29.2792,543700.0
2012-06-29 12:10:00,38.76,38.77,38.7,38.73,1005500.0,29.2716,29.2792,29.2263,29.249,1005500.0
2012-06-29 12:20:00,38.73,38.78,38.72,38.78,911600.0,29.249,29.2867,29.2414,29.2867,911600.0
2012-06-29 12:30:00,38.77,38.78,38.75,38.77,568800.0,29.2792,29.2867,29.2641,29.2792,568800.0
2012-06-29 12:40:00,38.77,38.79,38.75,38.76,366500.0,29.2792,29.2943,29.2641,29.2716,366500.0
2012-06-29 12:50:00,38.75,38.81,38.75,38.8,393800.0,29.2641,29.3094,29.2641,29.3018,393800.0
2012-06-29 13:00:00,38.81,38.82,38.79,38.82,635700.0,29.3094,29.3169,29.2943,29.3169,635700.0
2012-06-29 13:10:00,38.82,38.88,38.82,38.87,1283800.0,29.3169,29.3623,29.3169,29.3547,1283800.0
2012-06-29 13:20:00,38.87,38.89,38.84,38.86,327900.0,29.3547,29.3698,29.332,29.3472,327900.0
2012-06-29 13:30:00,38.87,38.88,38.84,38.84,288400.0,29.3547,29.3623,29.332,29.332,288400.0
2012-06-29 13:40:00,38.85,38.86,38.82,38.85,442900.0,29.3396,29.3472,29.3169,29.3396,442900.0
2012-06-29 13:50:00,38.84,38.88,38.84,38.86,362600.0,29.332,29.3623,29.332,29.3472,362600.0
2012-06-29 14:00:00,38.87,38.87,38.81,38.83,570700.0,29.3547,29.3547,29.3094,29.3245,570700.0
2012-06-29 14:10:00,38.83,38.85,38.82,38.85,464100.0,29.3245,29.3396,29.3169,29.3396,464100.0
2012-06-29 14:20:00,38.85,38.9,38.83,38.89,536300.0,29.3396,29.3774,29.3245,29.3698,536300.0
2012-06-29 14:30:00,38.9,38.9,38.85,38.88,546600.0,29.3774,29.3774,29.3396,29.3623,546600.0
2012-06-29 14:40:00,38.88,38.91,38.87,38.91,556900.0,29.3623,29.3849,29.3547,29.3849,556900.0
2012-06-29 14:50:00,38.91,38.95,38.89,38.95,722300.0,29.3849,29.4151,29.3698,29.4151,722300.0
2012-06-29 15:00:00,38.95,38.96,38.92,38.96,588500.0,29.4151,29.4227,29.3925,29.4227,588500.0
2012-06-29 15:10:00,38.96,38.97,38.94,38.97,858600.0,29.4227,29.4302,29.4076,29.4302,858600.0
2012-06-29 15:20:00,38.97,38.97,38.91,38.94,1124100.0,29.4302,29.4302,29.3849,29.4076,1124100.0
2012-06-29 15:30:00,38.94,38.98,38.89,38.93,1773600.0,29.4076,29.4378,29.3698,29.4,1773600.0
2012-06-29 15:40:00,38.93,39.05,38.93,39.04,3762900.0,29.4,29.4906,29.4,29.4831,3762900.0
2012-06-29 15:50:00,39.05,39.18,39.04,39.18,13752300.0,29.4906,29.5888,29.4831,29.5888,13752300.0
2012-07-02 09:30:00,39.06,39.1,39.01,39.08,1589900.0,29.4982,29.5284,29.4604,29.5133,1589900.0
2012-07-02 09:40:00,39.09,39.19,39.09,39.16,1696200.0,29.5208,29.5964,29.5208,29.5737,1696200.0
2012-07-02 09:50:00,39.15,39.17,39.09,39.1,3420100.0,29.5662,29.5813,29.5208,29.5284,3420100.0
2012-07-02 10:00:00,39.1,39.1,38.79,38.83,5293000.0,29.5284,29.5284,29.2943,29.3245,5293000.0
2012-07-02 10:10:00,38.83,38.95,38.82,38.94,2376500.0,29.3245,29.4151,29.3169,29.4076,2376500.0
2012-07-02 10:20:00,38.93,39.0,38.89,38.89,710000.0,29.4,29.4529,29.3698,29.3698,710000.0
2012-07-02 10:30:00,38.89,38.93,38.83,38.84,1739100.0,29.3698,29.4,29.3245,29.332,1739100.0
2012-07-02 10:40:00,38.84,38.97,38.82,38.95,755500.0,29.332,29.4302,29.3169,29.4151,755500.0
2012-07-02 10:50:00,38.94,38.98,38.88,38.88,752700.0,29.4076,29.4378,29.3623,29.3623,752700.0
2012-07-02 11:00:00,38.88,38.94,38.87,38.91,763500.0,29.3623,29.4076,29.3547,29.3849,763500.0
2012-07-02 11:10:00,38.91,38.93,38.83,38.91,606600.0,29.3849,29.4,29.3245,29.3849,606600.0
2012-07-02 11:20:00,38.9,38.95,38.88,38.89,405900.0,29.3774,29.4151,29.3623,29.3698,405900.0
2012-07-02 11:30:00,38.89,38.98,38.87,38.94,495300.0,29.3698,29.4378,29.3547,29.4076,495300.0
2012-07-02 11:40:00,38.95,38.96,38.92,38.94,338500.0,29.4151,29.4227,29.3925,29.4076,338500.0
2012-07-02 11:50:00,38.94,38.94,38.91,38.91,398100.0,29.4076,29.4076,29.3849,29.3849,398100.0
2012-07-02 12:00:00,38.91,38.94,38.91,38.94,489500.0,29.3849,29.4076,29.3849,29.4076,489500.0
2012-07-02 12:10:00,38.94,38.98,38.93,38.95,419600.0,29.4076,29.4378,29.4,29.4151,419600.0
2012-07-02 12:20:00,38.95,38.98,38.94,38.96,234600.0,29.4151,29.4378,29.4076,29.4227,234600.0
2012-07-02 12:30:00,38.97,38.98,38.95,38.97,301600.0,29.4302,29.4378,29.4151,29.4302,301600.0
2012-07-02 12:40:00,38.96,39.02,38.96,39.01,298500.0,29.4227,29.468,29.4227,29.4604,298500.0
2012-07-02 12:50:00,39.01,39.06,39.01,39.02,434300.0,29.4604,29.4982,29.4604,29.468,434300.0
2012-07-02 13:00:00,39.02,39.02,38.99,39.02,255900.0,29.468,29.468,29.4453,29.468,255900.0
2012-07-02 13:10:00,39.02,39.02,39.01,39.02,175100.0,29.468,29.468,29.4604,29.468,175100.0
2012-07-02 13:20:00,39.02,39.06,39.0,39.05,374000.0,29.468,29.4982,29.4529,29.4906,374000.0
2012-07-02 13:30:00,39.05,39.05,39.02,39.03,258100.0,29.4906,29.4906,29.468,29.4755,258100.0
2012-07-02 13:40:00,39.02,39.03,39.0,39.02,257000.0,29.468,29.4755,29.4529,29.468,257000.0
2012-07-02 13:50:00,39.01,39.02,38.99,38.99,210600.0,29.4604,29.468,29.4453,29.4453,210600.0
2012-07-02 14:00:00,38.99,39.02,38.96,39.02,429100.0,29.4453,29.468,29.4227,29.468,429100.0
2012-07-02 14:10:00,39.02,39.11,39.01,39.09,443300.0,29.468,29.536,29.4604,29.5208,443300.0
2012-07-02 14:20:00,39.09,39.11,39.05,39.07,886800.0,29.5208,29.536,29.4906,29.5057,886800.0
2012-07-02 14:30:00,39.08,39.09,39.03,39.04,1010100.0,29.5133,29.5208,29.4755,29.4831,1010100.0
2012-07-02 14:40:00,39.04,39.06,39.01,39.04,326300.0,29.4831,29.4982,29.4604,29.4831,326300.0
2012-07-02 14:50:00,39.04,39.05,39.02,39.04,414400.0,29.4831,29.4906,29.468,29.4831,414400.0
2012-07-02 15:00:00,39.03,39.07,39.02,39.03,401500.0,29.4755,29.5057,29.468,29.4755,401500.0
2012-07-02 15:10:00,39.02,39.02,38.98,39.01,877500.0,29.468,29.468,29.4378,29.4604,877500.0
2012-07-02 15:20:00,39.0,39.06,38.99,39.04,736800.0,29.4529,29.4982,29.4453,29.4831,736800.0
2012-07-02 15:30:00,39.04,39.12,39.03,39.1,530300.0,29.4831,29.5435,29.4755,29.5284,530300.0
2012-07-02 15:40:00,39.09,39.13,39.09,39.1,1024500.0,29.5208,29.5511,29.5208,29.5284,1024500.0
2012-07-02 15:50:00,39.1,39.13,39.07,39.13,2716300.0,29.5284,29.5511,29.5057,29.5511,2716300.0
2012-07-03 09:30:00,39.5,39.5,39.38,39.47,2162300.0,29.8305,29.8305,29.7399,29.8078,2162300.0
2012-07-03 09:40:00,39.47,39.59,39.47,39.57,2433300.0,29.8078,29.8985,29.8078,29.8833,2433300.0
2012-07-03 09:50:00,39.58,39.67,39.57,39.65,1545900.0,29.8909,29.9589,29.8833,29.9438,1545900.0
2012-07-03 10:00:00,39.65,39.74,39.65,39.7,1836100.0,29.9438,30.0117,29.9438,29.9815,1836100.0
2012-07-03 10:10:00,39.7,39.7,39.57,39.59,1026400.0,29.9815,29.9815,29.8833,29.8985,1026400.0
2012-07-03 10:20:00,39.6,39.64,39.58,39.6,501000.0,29.906,29.9362,29.8909,29.906,501000.0
2012-07-03 10:30:00,39.61,39.68,39.6,39.66,898100.0,29.9136,29.9664,29.906,29.9513,898100.0
2012-07-03 10:40:00,39.67,39.71,39.65,39.71,936200.0,29.9589,29.9891,29.9438,29.9891,936200.0
2012-07-03 10:50:00,39.71,39.72,39.7,39.72,379300.0,29.9891,29.9966,29.9815,29.9966,379300.0
2012-07-03 11:00:00,39.72,39.81,39.71,39.79,1566000.0,29.9966,30.0646,29.9891,30.0495,1566000.0
2012-07-03 11:10:00,39.79,39.84,39.76,39.84,1046600.0,30.0495,30.0873,30.0268,30.0873,1046600.0
2012-07-03 11:20:00,39.84,39.89,39.83,39.88,2097300.0,30.0873,30.125,30.0797,30.1175,2097300.0
2012-07-03 11:30:00,39.89,39.89,39.86,39.87,1384800.0,30.125,30.125,30.1024,30.1099,1384800.0
2012-07-03 11:40:00,39.87,39.88,39.83,39.86,1015200.0,30.1099,30.1175,30.0797,30.1024,1015200.0
2012-07-03 11:50:00,39.87,39.89,39.86,39.89,1557800.0,30.1099,30.125,30.1024,30.125,1557800.0
2012-07-03 12:00:00,39.89,39.9,39.84,39.85,970600.0,30.125,30.1326,30.0873,30.0948,970600.0
2012-07-03 12:10:00,39.85,39.87,39.81,39.83,1595600.0,30.0948,30.1099,30.0646,30.0797,1595600.0
2012-07-03 12:20:00,39.82,39.83,39.81,39.83,286200.0,30.0721,30.0797,30.0646,30.0797,286200.0
2012-07-03 12:30:00,39.82,39.83,39.79,39.81,1035900.0,30.0721,30.0797,30.0495,30.0646,1035900.0
2012-07-03 12:40:00,39.8,39.84,39.76,39.78,1648000.0,30.057,30.0873,30.0268,30.0419,1648000.0
2012-07-03 12:50:00,39.78,39.9,39.77,39.9,4435900.0,30.0419,30.1326,30.0344,30.1326,4435900.0
2012-07-05 09:30:00,39.56,39.59,39.48,39.57,2397800.0,29.8758,29.8985,29.8154,29.8833,2397800.0
2012-07-05 09:40:00,39.57,39.61,39.48,39.48,1418900.0,29.8833,29.9136,29.8154,29.8154,1418900.0
2012-07-05 09:50:00,39.48,39.5,39.41,39.45,1268700.0,29.8154,29.8305,29.7625,29.7927,1268700.0
2012-07-05 10:00:00,39.44,39.45,39.27,39.29,2578300.0,29.7852,29.7927,29.6568,29.6719,2578300.0
2012-07-05 10:10:00,39.29,39.37,39.28,39.37,1057200.0,29.6719,29.7323,29.6643,29.7323,1057200.0
2012-07-05 10:20:00,39.37,39.46,39.36,39.43,979800.0,29.7323,29.8003,29.7248,29.7776,979800.0
2012-07-05 10:30:00,39.43,39.49,39.43,39.47,462400.0,29.7776,29.8229,29.7776,29.8078,462400.0
2012-07-05 10:40:00,39.47,39.52,39.46,39.49,817800.0,29.8078,29.8456,29.8003,29.8229,817800.0
2012-07-05 10:50:00,39.5,39.57,39.49,39.55,785400.0,29.8305,29.8833,29.8229,29.8682,785400.0
2012-07-05 11:00:00,39.55,39.63,39.55,39.62,388300.0,29.8682,29.9287,29.8682,29.9211,388300.0
2012-07-05 11:10:00,39.61,39.63,39.54,39.58,766100.0,29.9136,29.9287,29.8607,29.8909,766100.0
2012-07-05 11:20:00,39.57,39.61,39.57,39.61,537800.0,29.8833,29.9136,29.8833,29.9136,537800.0
2012-07-05 11:30:00,39.6,39.62,39.48,39.5,2262400.0,29.906,29.9211,29.8154,29.8305,2262400.0
2012-07-05 11:40:00,39.49,39.52,39.47,39.52,1014000.0,29.8229,29.8456,29.8078,29.8456,1014000.0
2012-07-05 11:50:00,39.52,39.55,39.51,39.54,355100.0,29.8456,29.8682,29.838,29.8607,355100.0
2012-07-05 12:00:00,39.55,39.58,39.54,39.55,370800.0,29.8682,29.8909,29.8607,29.8682,370800.0
2012-07-05 12:10:00,39.55,39.61,39.55,39.58,207100.0,29.8682,29.9136,29.8682,29.8909,207100.0
2012-07-05 12:20:00,39.58,39.59,39.52,39.53,444800.0,29.8909,29.8985,29.8456,29.8531,444800.0
2012-07-05 12:30:00,39.53,39.54,39.48,39.52,505100.0,29.8531,29.8607,29.8154,29.8456,505100.0
2012-07-05 12:40:00,39.52,39.58,39.51,39.57,332500.0,29.8456,29.8909,29.838,29.8833,332500.0
2012-07-05 12:50:00,39.57,39.6,39.57,39.59,392600.0,29.8833,29.906,29.8833,29.8985,392600.0
2012-07-05 13:00:00,39.59,39.64,39.58,39.63,338300.0,29.8985,29.9362,29.8909,29.9287,338300.0
2012-07-05 13:10:00,39.62,39.64,39.6,39.61,202200.0,29.9211,29.9362,29.906,29.9136,202200.0
2012-07-05 13:20:00,39.61,39.62,39.6,39.6,206100.0,29.9136,29.9211,29.906,29.906,206100.0
2012-07-05 13:30:00,39.61,39.63,39.58,39.59,329000.0,29.9136,29.9287,29.8909,29.8985,329000.0
2012-07-05 13:40:00,39.59,39.66,39.58,39.66,329300.0,29.8985,29.9513,29.8909,29.9513,329300.0
2012-07-05 13:50:00,39.66,39.68,39.65,39.67,167800.0,29.9513,29.9664,29.9438,29.9589,167800.0
2012-07-05 14:00:00,39.68,39.74,39.65,39.65,616600.0,29.9664,30.0117,29.9438,29.9438,616600.0
2012-07-05 14:10:00,39.66,39.67,39.65,39.66,150500.0,29.9513,29.9589,29.9438,29.9513,150500.0
2012-07-05 14:20:00,39.66,39.69,39.65,39.68,331100.0,29.9513,29.974,29.9438,29.9664,331100.0
2012-07-05 14:30:00,39.67,39.68,39.61,39.62,279500.0,29.9589,29.9664,29.9136,29.9211,279500.0
2012-07-05 14:40:00,39.62,39.64,39.6,39.61,245400.0,29.9211,29.9362,29.906,29.9136,245400.0
2012-07-05 14:50:00,39.61,39.61,39.56,39.57,309100.0,29.9136,29.9136,29.8758,29.8833,309100.0
2012-07-05 15:00:00,39.57,39.59,39.54,39.59,528000.0,29.8833,29.8985,29.8607,29.8985,528000.0
2012-07-05 15:10:00,39.58,39.6,39.52,39.52,565300.0,29.8909,29.906,29.8456,29.8456,565300.0
2012-07-05 15:20:00,39.52,39.55,39.5,39.54,376600.0,29.8456,29.8682,29.8305,29.8607,376600.0
2012-07-05 15:30:00,39.55,39.55,39.49,39.5,715300.0,29.8682,29.8682,29.8229,29.8305,715300.0
2012-07-05 15:40:00,39.51,39.57,39.49,39.53,953300.0,29.838,29.8833,29.8229,29.8531,953300.0
2012-07-05 15:50:00,39.53,39.54,39.45,39.5,3215500.0,29.8531,29.8607,29.7927,29.8305,3215500.0
2012-07-06 09:30:00,38.9,38.99,38.88,38.88,2847600.0,29.3774,29.4453,29.3623,29.3623,2847600.0
2012-07-06 09:40:00,38.88,38.92,38.82,38.83,1566400.0,29.3623,29.3925,29.3169,29.3245,1566400.0
2012-07-06 09:50:00,38.84,38.85,38.76,38.85,1725100.0,29.332,29.3396,29.2716,29.3396,1725100.0
2012-07-06 10:00:00,38.85,38.87,38.77,38.79,1307600.0,29.3396,29.3547,29.2792,29.2943,1307600.0
2012-07-06 10:10:00,38.79,38.8,38.74,38.76,1499100.0,29.2943,29.3018,29.2565,29.2716,1499100.0
2012-07-06 10:20:00,38.76,38.87,38.76,38.78,3460100.0,29.2716,29.3547,29.2716,29.2867,3460100.0
2012-07-06 10:30:00,38.77,38.79,38.73,38.78,1976700.0,29.2792,29.2943,29.249,29.2867,1976700.0
2012-07-06 10:40:00,38.78,38.8,38.72,38.73,1235600.0,29.2867,29.3018,29.2414,29.249,1235600.0
2012-07-06 10:50:00,38.72,38.73,38.69,38.71,1559500.0,29.2414,29.249,29.2188,29.2339,1559500.0
2012-07-06 11:00:00,38.72,38.78,38.7,38.77,1120200.0,29.2414,29.2867,29.2263,29.2792,1120200.0
2012-07-06 11:10:00,38.77,38.8,38.75,38.79,877600.0,29.2792,29.3018,29.2641,29.2943,877600.0
2012-07-06 11:20:00,38.8,38.8,38.7,38.7,667700.0,29.3018,29.3018,29.2263,29.2263,667700.0
2012-07-06 11:30:00,38.71,38.75,38.7,38.71,946000.0,29.2339,29.2641,29.2263,29.2339,946000.0
2012-07-06 11:40:00,38.72,38.76,38.7,38.75,681900.0,29.2414,29.2716,29.2263,29.2641,681900.0
2012-07-06 11:50:00,38.75,38.76,38.69,38.69,818800.0,29.2641,29.2716,29.2188,29.2188,818800.0
2012-07-06 12:00:00,38.69,38.71,38.66,38.68,1153400.0,29.2188,29.2339,29.1961,29.2112,1153400.0
2012-07-06 12:10:00,38.68,38.68,38.61,38.66,1129200.0,29.2112,29.2112,29.1584,29.1961,1129200.0
2012-07-06 12:20:00,38.66,38.67,38.62,38.65,1125500.0,29.1961,29.2037,29.1659,29.1886,1125500.0
2012-07-06 12:30:00,38.66,38.69,38.64,38.66,743100.0,29.1961,29.2188,29.181,29.1961,743100.0
2012-07-06 12:40:00,38.66,38.74,38.66,38.73,908400.0,29.1961,29.2565,29.1961,29.249,908400.0
2012-07-06 12:50:00,38.73,38.73,38.7,38.72,206000.0,29.249,29.249,29.2263,29.2414,206000.0
2012-07-06 13:00:00,38.73,38.73,38.68,38.69,224900.0,29.249,29.249,29.2112,29.2188,224900.0
2012-07-06 13:10:00,38.69,38.73,38.68,38.71,300300.0,29.2188,29.249,29.2112,29.2339,300300.0
2012-07-06 13:20:00,38.71,38.72,38.66,38.67,405100.0,29.2339,29.2414,29.1961,29.2037,405100.0
2012-07-06 13:30:00,38.68,38.68,38.66,38.66,318100.0,29.2112,29.2112,29.1961,29.1961,318100.0
2012-07-06 13:40:00,38.66,38.66,38.62,38.63,496300.0,29.1961,29.1961,29.1659,29.1735,496300.0
2012-07-06 13:50:00,38.63,38.65,38.62,38.65,170300.0,29.1735,29.1886,29.1659,29.1886,170300.0
2012-07-06 14:00:00,38.64,38.66,38.63,38.64,457800.0,29.181,29.1961,29.1735,29.181,457800.0
2012-07-06 14:10:00,38.64,38.66,38.63,38.64,433000.0,29.181,29.1961,29.1735,29.181,433000.0
2012-07-06 14:20:00,38.63,38.65,38.61,38.64,335900.0,29.1735,29.1886,29.1584,29.181,335900.0
2012-07-06 14:30:00,38.65,38.69,38.64,38.69,430400.0,29.1886,29.2188,29.181,29.2188,430400.0
2012-07-06 14:40:00,38.69,38.69,38.66,38.67,271500.0,29.2188,29.2188,29.1961,29.2037,271500.0
2012-07-06 14:50:00,38.67,38.73,38.66,38.73,626600.0,29.2037,29.249,29.1961,29.249,626600.0
2012-07-06 15:00:00,38.73,38.77,38.7,38.76,438300.0,29.249,29.2792,29.2263,29.2716,438300.0
2012-07-06 15:10:00,38.77,38.82,38.74,38.8,610300.0,29.2792,29.3169,29.2565,29.3018,610300.0
2012-07-06 15:20:00,38.8,38.81,38.76,38.79,664300.0,29.3018,29.3094,29.2716,29.2943,664300.0
2012-07-06 15:30:00,38.8,38.86,38.75,38.77,1557000.0,29.3018,29.3472,29.2641,29.2792,1557000.0
2012-07-06 15:40:00,38.77,38.83,38.73,38.79,2249500.0,29.2792,29.3245,29.249,29.2943,2249500.0
2012-07-06 15:50:00,38.79,38.83,38.77,38.78,4611900.0,29.2943,29.3245,29.2792,29.2867,4611900.0
2012-07-09 09:30:00,38.59,38.61,38.5,38.53,2235300.0,29.1432,29.1584,29.0753,29.0979,2235300.0
2012-07-09 09:40:00,38.52,38.54,38.4,38.45,4214400.0,29.0904,29.1055,28.9998,29.0375,4214400.0
2012-07-09 09:50:00,38.45,38.49,38.39,38.48,1890500.0,29.0375,29.0677,28.9922,29.0602,1890500.0
2012-07-09 10:00:00,38.47,38.54,38.42,38.52,2893500.0,29.0526,29.1055,29.0149,29.0904,2893500.0
2012-07-09 10:10:00,38.52,38.56,38.49,38.51,1046600.0,29.0904,29.1206,29.0677,29.0828,1046600.0
2012-07-09 10:20:00,38.52,38.52,38.47,38.5,582000.0,29.0904,29.0904,29.0526,29.0753,582000.0
2012-07-09 10:30:00,38.5,38.55,38.44,38.54,698000.0,29.0753,29.113,29.03,29.1055,698000.0
2012-07-09 10:40:00,38.55,38.62,38.52,38.62,849400.0,29.113,29.1659,29.0904,29.1659,849400.0
2012-07-09 10:50:00,38.62,38.64,38.55,38.57,725800.0,29.1659,29.181,29.113,29.1281,725800.0
2012-07-09 11:00:00,38.57,38.59,38.55,38.57,364400.0,29.1281,29.1432,29.113,29.1281,364400.0
2012-07-09 11:10:00,38.56,38.57,38.51,38.52,591700.0,29.1206,29.1281,29.0828,29.0904,591700.0
2012-07-09 11:20:00,38.53,38.57,38.52,38.57,433000.0,29.0979,29.1281,29.0904,29.1281,433000.0
2012-07-09 11:30:00,38.56,38.58,38.48,38.48,762600.0,29.1206,29.1357,29.0602,29.0602,762600.0
2012-07-09 11:40:00,38.48,38.52,38.47,38.5,491500.0,29.0602,29.0904,29.0526,29.0753,491500.0
2012-07-09 11:50:00,38.51,38.51,38.42,38.43,520200.0,29.0828,29.0828,29.0149,29.0224,520200.0
2012-07-09 12:00:00,38.42,38.49,38.42,38.48,806700.0,29.0149,29.0677,29.0149,29.0602,806700.0
2012-07-09 12:10:00,38.48,38.51,38.47,38.49,280900.0,29.0602,29.0828,29.0526,29.0677,280900.0
2012-07-09 12:20:00,38.5,38.55,38.5,38.52,266000.0,29.0753,29.113,29.0753,29.0904,266000.0
2012-07-09 12:30:00,38.52,38.56,38.5,38.51,402700.0,29.0904,29.1206,29.0753,29.0828,402700.0
2012-07-09 12:40:00,38.51,38.54,38.48,38.52,255700.0,29.0828,29.1055,29.0602,29.0904,255700.0
2012-07-09 12:50:00,38.52,38.56,38.5,38.51,395000.0,29.0904,29.1206,29.0753,29.0828,395000.0
2012-07-09 13:00:00,38.51,38.54,38.49,38.51,250800.0,29.0828,29.1055,29.0677,29.0828,250800.0
2012-07-09 13:10:00,38.51,38.53,38.49,38.52,278200.0,29.0828,29.0979,29.0677,29.0904,278200.0
2012-07-09 13:20:00,38.53,38.59,38.52,38.59,490100.0,29.0979,29.1432,29.0904,29.1432,490100.0
2012-07-09 13:30:00,38.59,38.63,38.57,38.63,266400.0,29.1432,29.1735,29.1281,29.1735,266400.0
2012-07-09 13:40:00,38.62,38.65,38.61,38.63,377600.0,29.1659,29.1886,29.1584,29.1735,377600.0
2012-07-09 13:50:00,38.62,38.63,38.59,38.6,493400.0,29.1659,29.1735,29.1432,29.1508,493400.0
2012-07-09 14:00:00,38.61,38.61,38.58,38.58,327000.0,29.1584,29.1584,29.1357,29.1357,327000.0
2012-07-09 14:10:00,38.59,38.6,38.53,38.55,547100.0,29.1432,29.1508,29.0979,29.113,547100.0
2012-07-09 14:20:00,38.55,38.56,38.52,38.54,404800.0,29.113,29.1206,29.0904,29.1055,404800.0
2012-07-09 14:30:00,38.55,38.57,38.54,38.56,495200.0,29.113,29.1281,29.1055,29.1206,495200.0
2012-07-09 14:40:00,38.57,38.57,38.5,38.53,474700.0,29.1281,29.1281,29.0753,29.0979,474700.0
2012-07-09 14:50:00,38.53,38.6,38.52,38.58,821500.0,29.0979,29.1508,29.0904,29.1357,821500.0
2012-07-09 15:00:00,38.59,38.64,38.57,38.62,476500.0,29.1432,29.181,29.1281,29.1659,476500.0
2012-07-09 15:10:00,38.62,38.62,38.59,38.61,407100.0,29.1659,29.1659,29.1432,29.1584,407100.0
2012-07-09 15:20:00,38.61,38.65,38.57,38.63,472300.0,29.1584,29.1886,29.1281,29.1735,472300.0
2012-07-09 15:30:00,38.63,38.65,38.6,38.63,787100.0,29.1735,29.1886,29.1508,29.1735,787100.0
2012-07-09 15:40:00,38.64,38.69,38.63,38.68,820300.0,29.181,29.2188,29.1735,29.2112,820300.0
2012-07-09 15:50:00,38.68,38.7,38.63,38.64,1996200.0,29.2112,29.2263,29.1735,29.181,1996200.0
2012-07-10 09:30:00,38.98,39.02,38.93,38.94,1330800.0,29.4378,29.468,29.4,29.4076,1330800.0
2012-07-10 09:40:00,38.94,38.95,38.85,38.88,1820800.0,29.4076,29.4151,29.3396,29.3623,1820800.0
2012-07-10 09:50:00,38.87,38.89,38.79,38.79,904500.0,29.3547,29.3698,29.2943,29.2943,904500.0
2012-07-10 10:00:00,38.79,38.84,38.66,38.66,2494100.0,29.2943,29.332,29.1961,29.1961,2494100.0
2012-07-10 10:10:00,38.66,38.69,38.58,38.58,1636100.0,29.1961,29.2188,29.1357,29.1357,1636100.0
2012-07-10 10:20:00,38.59,38.67,38.58,38.66,700900.0,29.1432,29.2037,29.1357,29.1961,700900.0
2012-07-10 10:30:00,38.65,38.69,38.57,38.57,991200.0,29.1886,29.2188,29.1281,29.1281,991200.0
2012-07-10 10:40:00,38.57,38.6,38.54,38.56,647100.0,29.1281,29.1508,29.1055,29.1206,647100.0
2012-07-10 10:50:00,38.56,38.59,38.5,38.57,1046300.0,29.1206,29.1432,29.0753,29.1281,1046300.0
2012-07-10 11:00:00,38.57,38.57,38.49,38.51,716100.0,29.1281,29.1281,29.0677,29.0828,716100.0
2012-07-10 11:10:00,38.5,38.53,38.46,38.52,854400.0,29.0753,29.0979,29.0451,29.0904,854400.0
2012-07-10 11:20:00,38.52,38.57,38.49,38.51,1553400.0,29.0904,29.1281,29.0677,29.0828,1553400.0
2012-07-10 11:30:00,38.5,38.55,38.48,38.55,1236200.0,29.0753,29.113,29.0602,29.113,1236200.0
2012-07-10 11:40:00,38.55,38.6,38.53,38.59,1719700.0,29.113,29.1508,29.0979,29.1432,1719700.0
2012-07-10 11:50:00,38.59,38.6,38.57,38.58,390900.0,29.1432,29.1508,29.1281,29.1357,390900.0
2012-07-10 12:00:00,38.58,38.6,38.57,38.58,273900.0,29.1357,29.1508,29.1281,29.1357,273900.0
2012-07-10 12:10:00,38.58,38.59,38.54,38.56,242200.0,29.1357,29.1432,29.1055,29.1206,242200.0
2012-07-10 12:20:00,38.56,38.59,38.55,38.56,147900.0,29.1206,29.1432,29.113,29.1206,147900.0
2012-07-10 12:30:00,38.55,38.62,38.55,38.62,203100.0,29.113,29.1659,29.113,29.1659,203100.0
2012-07-10 12:40:00,38.62,38.63,38.59,38.59,285100.0,29.1659,29.1735,29.1432,29.1432,285100.0
2012-07-10 12:50:00,38.59,38.59,38.55,38.55,312500.0,29.1432,29.1432,29.113,29.113,312500.0
2012-07-10 13:00:00,38.55,38.57,38.53,38.57,389100.0,29.113,29.1281,29.0979,29.1281,389100.0
2012-07-10 13:10:00,38.57,38.57,38.54,38.56,215000.0,29.1281,29.1281,29.1055,29.1206,215000.0
2012-07-10 13:20:00,38.56,38.57,38.47,38.48,591700.0,29.1206,29.1281,29.0526,29.0602,591700.0
2012-07-10 13:30:00,38.48,38.49,38.43,38.43,914600.0,29.0602,29.0677,29.0224,29.0224,914600.0
2012-07-10 13:40:00,38.43,38.47,38.41,38.44,682900.0,29.0224,29.0526,29.0073,29.03,682900.0
2012-07-10 13:50:00,38.44,38.49,38.42,38.45,453500.0,29.03,29.0677,29.0149,29.0375,453500.0
2012-07-10 14:00:00,38.45,38.48,38.42,38.44,443300.0,29.0375,29.0602,29.0149,29.03,443300.0
2012-07-10 14:10:00,38.43,38.43,38.31,38.33,654600.0,29.0224,29.0224,28.9318,28.9469,654600.0
2012-07-10 14:20:00,38.33,38.34,38.24,38.25,3094900.0,28.9469,28.9544,28.8789,28.8865,3094900.0
2012-07-10 14:30:00,38.26,38.26,38.19,38.24,1863400.0,28.894,28.894,28.8412,28.8789,1863400.0
2012-07-10 14:40:00,38.24,38.26,38.2,38.23,902800.0,28.8789,28.894,28.8487,28.8714,902800.0
2012-07-10 14:50:00,38.22,38.23,38.15,38.18,1636400.0,28.8638,28.8714,28.811,28.8336,1636400.0
2012-07-10 15:00:00,38.18,38.27,38.16,38.21,763000.0,28.8336,28.9016,28.8185,28.8563,763000.0
2012-07-10 15:10:00,38.21,38.23,38.14,38.17,825700.0,28.8563,28.8714,28.8034,28.8261,825700.0
2012-07-10 15:20:00,38.17,38.2,38.1,38.12,1227200.0,28.8261,28.8487,28.7732,28.7883,1227200.0
2012-07-10 15:30:00,38.12,38.15,38.06,38.1,1283700.0,28.7883,28.811,28.743,28.7732,1283700.0
2012-07-10 15:40:00,38.09,38.17,38.06,38.15,1961500.0,28.7656,28.8261,28.743,28.811,1961500.0
2012-07-10 15:50:00,38.15,38.25,38.13,38.19,5139500.0,28.811,28.8865,28.7959,28.8412,5139500.0
2012-07-11 09:30:00,38.35,38.39,38.28,38.37,2096700.0,28.962,28.9922,28.9091,28.9771,2096700.0
2012-07-11 09:40:00,38.37,38.47,38.36,38.46,1975300.0,28.9771,29.0526,28.9696,29.0451,1975300.0
2012-07-11 09:50:00,38.46,38.56,38.46,38.48,1466500.0,29.0451,29.1206,29.0451,29.0602,1466500.0
2012-07-11 10:00:00,38.49,38.58,38.45,38.52,1124100.0,29.0677,29.1357,29.0375,29.0904,1124100.0
2012-07-11 10:10:00,38.52,38.58,38.48,38.54,892500.0,29.0904,29.1357,29.0602,29.1055,892500.0
2012-07-11 10:20:00,38.54,38.56,38.45,38.47,1134800.0,29.1055,29.1206,29.0375,29.0526,1134800.0
2012-07-11 10:30:00,38.48,38.5,38.32,38.34,2342300.0,29.0602,29.0753,28.9393,28.9544,2342300.0
2012-07-11 10:40:00,38.34,38.4,38.33,38.35,944900.0,28.9544,28.9998,28.9469,28.962,944900.0
2012-07-11 10:50:00,38.36,38.36,38.28,38.28,1022900.0,28.9696,28.9696,28.9091,28.9091,1022900.0
2012-07-11 11:00:00,38.28,38.43,38.27,38.39,940100.0,28.9091,29.0224,28.9016,28.9922,940100.0
2012-07-11 11:10:00,38.38,38.38,38.29,38.29,551200.0,28.9847,28.9847,28.9167,28.9167,551200.0
2012-07-11 11:20:00,38.29,38.35,38.29,38.3,405400.0,28.9167,28.962,28.9167,28.9242,405400.0
2012-07-11 11:30:00,38.3,38.37,38.29,38.34,420600.0,28.9242,28.9771,28.9167,28.9544,420600.0
2012-07-11 11:40:00,38.35,38.36,38.31,38.35,336400.0,28.962,28.9696,28.9318,28.962,336400.0
2012-07-11 11:50:00,38.35,38.38,38.34,38.36,309200.0,28.962,28.9847,28.9544,28.9696,309200.0
2012-07-11 12:00:00,38.36,38.45,38.36,38.4,503300.0,28.9696,29.0375,28.9696,28.9998,503300.0
2012-07-11 12:10:00,38.4,38.41,38.37,38.38,242900.0,28.9998,29.0073,28.9771,28.9847,242900.0
2012-07-11 12:20:00,38.39,38.4,38.34,38.35,154200.0,28.9922,28.9998,28.9544,28.962,154200.0
2012-07-11 12:30:00,38.36,38.38,38.34,38.37,212600.0,28.9696,28.9847,28.9544,28.9771,212600.0
2012-07-11 12:40:00,38.37,38.42,38.37,38.4,361500.0,28.9771,29.0149,28.9771,28.9998,361500.0
2012-07-11 12:50:00,38.39,38.42,38.37,38.41,208300.0,28.9922,29.0149,28.9771,29.0073,208300.0
2012-07-11 13:00:00,38.41,38.42,38.37,38.41,491500.0,29.0073,29.0149,28.9771,29.0073,491500.0
2012-07-11 13:10:00,38.42,38.42,38.34,38.34,393700.0,29.0149,29.0149,28.9544,28.9544,393700.0
2012-07-11 13:20:00,38.34,38.38,38.34,38.36,170100.0,28.9544,28.9847,28.9544,28.9696,170100.0
2012-07-11 13:30:00,38.36,38.37,38.33,38.35,228100.0,28.9696,28.9771,28.9469,28.962,228100.0
2012-07-11 13:40:00,38.36,38.41,38.34,38.4,444200.0,28.9696,29.0073,28.9544,28.9998,444200.0
2012-07-11 13:50:00,38.4,38.42,38.37,38.4,247000.0,28.9998,29.0149,28.9771,28.9998,247000.0
2012-07-11 14:00:00,38.41,38.45,38.19,38.29,1693400.0,29.0073,29.0375,28.8412,28.9167,1693400.0
2012-07-11 14:10:00,38.29,38.31,38.22,38.25,1046300.0,28.9167,28.9318,28.8638,28.8865,1046300.0
2012-07-11 14:20:00,38.24,38.27,38.13,38.17,896400.0,28.8789,28.9016,28.7959,28.8261,896400.0
2012-07-11 14:30:00,38.17,38.2,38.13,38.19,693800.0,28.8261,28.8487,28.7959,28.8412,693800.0
2012-07-11 14:40:00,38.19,38.27,38.17,38.25,659300.0,28.8412,28.9016,28.8261,28.8865,659300.0
2012-07-11 14:50:00,38.26,38.29,38.22,38.23,591100.0,28.894,28.9167,28.8638,28.8714,591100.0
2012-07-11 15:00:00,38.23,38.31,38.22,38.31,797700.0,28.8714,28.9318,28.8638,28.9318,797700.0
2012-07-11 15:10:00,38.3,38.31,38.23,38.3,674000.0,28.9242,28.9318,28.8714,28.9242,674000.0
2012-07-11 15:20:00,38.29,38.31,38.22,38.25,614900.0,28.9167,28.9318,28.8638,28.8865,614900.0
2012-07-11 15:30:00,38.26,38.3,38.23,38.29,588900.0,28.894,28.9242,28.8714,28.9167,588900.0
2012-07-11 15:40:00,38.29,38.45,38.29,38.43,1871700.0,28.9167,29.0375,28.9167,29.0224,1871700.0
2012-07-11 15:50:00,38.44,38.47,38.36,38.39,3536100.0,29.03,29.0526,28.9696,28.9922,3536100.0
2012-07-12 09:30:00,37.67,37.73,37.61,37.66,2603000.0,28.4485,28.4938,28.4032,28.4409,2603000.0
2012-07-12 09:40:00,37.65,37.65,37.54,37.56,1633600.0,28.4334,28.4334,28.3503,28.3654,1633600.0
2012-07-12 09:50:00,37.55,37.57,37.52,37.55,1370700.0,28.3578,28.3729,28.3352,28.3578,1370700.0
2012-07-12 10:00:00,37.55,37.6,37.5,37.51,1853700.0,28.3578,28.3956,28.3201,28.3276,1853700.0
2012-07-12 10:10:00,37.51,37.54,37.48,37.51,1089900.0,28.3276,28.3503,28.305,28.3276,1089900.0
2012-07-12 10:20:00,37.52,37.57,37.5,37.56,942700.0,28.3352,28.3729,28.3201,28.3654,942700.0
2012-07-12 10:30:00,37.56,37.58,37.53,37.53,398700.0,28.3654,28.3805,28.3427,28.3427,398700.0
2012-07-12 10:40:00,37.54,37.54,37.45,37.47,749500.0,28.3503,28.3503,28.2823,28.2974,749500.0
2012-07-12 10:50:00,37.47,37.53,37.46,37.51,663300.0,28.2974,28.3427,28.2899,28.3276,663300.0
2012-07-12 11:00:00,37.51,37.62,37.51,37.6,1080400.0,28.3276,28.4107,28.3276,28.3956,1080400.0
2012-07-12 11:10:00,37.6,37.61,37.55,37.56,685100.0,28.3956,28.4032,28.3578,28.3654,685100.0
2012-07-12 11:20:00,37.56,37.63,37.54,37.6,645500.0,28.3654,28.4183,28.3503,28.3956,645500.0
2012-07-12 11:30:00,37.61,37.64,37.59,37.59,924500.0,28.4032,28.4258,28.388,28.388,924500.0
2012-07-12 11:40:00,37.59,37.7,37.59,37.69,585700.0,28.388,28.4711,28.388,28.4636,585700.0
2012-07-12 11:50:00,37.7,37.76,37.68,37.72,679500.0,28.4711,28.5164,28.456,28.4862,679500.0
2012-07-12 12:00:00,37.72,37.75,37.68,37.7,377300.0,28.4862,28.5089,28.456,28.4711,377300.0
2012-07-12 12:10:00,37.7,37.72,37.68,37.7,276200.0,28.4711,28.4862,28.456,28.4711,276200.0
2012-07-12 12:20:00,37.7,37.72,37.68,37.7,456700.0,28.4711,28.4862,28.456,28.4711,456700.0
2012-07-12 12:30:00,37.71,37.73,37.66,37.69,338800.0,28.4787,28.4938,28.4409,28.4636,338800.0
2012-07-12 12:40:00,37.69,37.72,37.68,37.72,403500.0,28.4636,28.4862,28.456,28.4862,403500.0
2012-07-12 12:50:00,37.72,37.73,37.67,37.72,944600.0,28.4862,28.4938,28.4485,28.4862,944600.0
2012-07-12 13:00:00,37.73,37.77,37.68,37.76,395100.0,28.4938,28.524,28.456,28.5164,395100.0
2012-07-12 13:10:00,37.76,37.85,37.75,37.85,2671000.0,28.5164,28.5844,28.5089,28.5844,2671000.0
2012-07-12 13:20:00,37.85,37.89,37.81,37.81,486000.0,28.5844,28.6146,28.5542,28.5542,486000.0
2012-07-12 13:30:00,37.82,37.85,37.8,37.83,483400.0,28.5617,28.5844,28.5466,28.5693,483400.0
2012-07-12 13:40:00,37.84,37.89,37.84,37.85,519900.0,28.5768,28.6146,28.5768,28.5844,519900.0
2012-07-12 13:50:00,37.86,37.86,37.75,37.76,385700.0,28.592,28.592,28.5089,28.5164,385700.0
2012-07-12 14:00:00,37.76,37.82,37.73,37.82,641800.0,28.5164,28.5617,28.4938,28.5617,641800.0
2012-07-12 14:10:00,37.82,37.84,37.73,37.76,1156900.0,28.5617,28.5768,28.4938,28.5164,1156900.0
2012-07-12 14:20:00,37.76,37.81,37.75,37.79,657800.0,28.5164,28.5542,28.5089,28.5391,657800.0
2012-07-12 14:30:00,37.8,37.84,37.78,37.82,654200.0,28.5466,28.5768,28.5315,28.5617,654200.0
2012-07-12 14:40:00,37.82,37.85,37.77,37.78,520300.0,28.5617,28.5844,28.524,28.5315,520300.0
2012-07-12 14:50:00,37.77,37.84,37.77,37.82,631600.0,28.524,28.5768,28.524,28.5617,631600.0
2012-07-12 15:00:00,37.82,37.86,37.79,37.85,769700.0,28.5617,28.592,28.5391,28.5844,769700.0
2012-07-12 15:10:00,37.84,37.9,37.81,37.84,794400.0,28.5768,28.6222,28.5542,28.5768,794400.0
2012-07-12 15:20:00,37.84,37.98,37.81,37.92,2212100.0,28.5768,28.6826,28.5542,28.6373,2212100.0
2012-07-12 15:30:00,37.92,37.97,37.9,37.91,836600.0,28.6373,28.675,28.6222,28.6297,836600.0
2012-07-12 15:40:00,37.92,37.99,37.9,37.91,1548800.0,28.6373,28.6901,28.6222,28.6297,1548800.0
2012-07-12 15:50:00,37.91,37.91,37.77,37.78,5482400.0,28.6297,28.6297,28.524,28.5315,5482400.0
2012-07-13 09:30:00,38.08,38.23,38.05,38.23,1305500.0,28.7581,28.8714,28.7354,28.8714,1305500.0
2012-07-13 09:40:00,38.23,38.37,38.21,38.28,2121000.0,28.8714,28.9771,28.8563,28.9091,2121000.0
2012-07-13 09:50:00,38.28,38.29,38.2,38.27,1349000.0,28.9091,28.9167,28.8487,28.9016,1349000.0
2012-07-13 10:00:00,38.27,38.43,38.26,38.38,4047600.0,28.9016,29.0224,28.894,28.9847,4047600.0
2012-07-13 10:10:00,38.38,38.39,38.32,38.35,773800.0,28.9847,28.9922,28.9393,28.962,773800.0
2012-07-13 10:20:00,38.36,38.37,38.33,38.34,1471800.0,28.9696,28.9771,28.9469,28.9544,1471800.0
2012-07-13 10:30:00,38.34,38.37,38.32,38.36,1094800.0,28.9544,28.9771,28.9393,28.9696,1094800.0
2012-07-13 10:40:00,38.37,38.39,38.34,38.38,639900.0,28.9771,28.9922,28.9544,28.9847,639900.0
2012-07-13 10:50:00,38.38,38.4,38.34,38.35,406300.0,28.9847,28.9998,28.9544,28.962,406300.0
2012-07-13 11:00:00,38.35,38.36,38.27,38.32,885400.0,28.962,28.9696,28.9016,28.9393,885400.0
2012-07-13 11:10:00,38.31,38.34,38.29,38.32,711900.0,28.9318,28.9544,28.9167,28.9393,711900.0
2012-07-13 11:20:00,38.33,38.35,38.31,38.34,638100.0,28.9469,28.962,28.9318,28.9544,638100.0
2012-07-13 11:30:00,38.34,39.23,38.33,38.37,954500.0,28.9544,29.6266,28.9469,28.9771,954500.0
2012-07-13 11:40:00,38.37,38.43,38.36,38.38,562300.0,28.9771,29.0224,28.9696,28.9847,562300.0
2012-07-13 11:50:00,38.4,38.42,38.39,38.41,369400.0,28.9998,29.0149,28.9922,29.0073,369400.0
2012-07-13 12:00:00,38.41,38.44,38.4,38.43,436300.0,29.0073,29.03,28.9998,29.0224,436300.0
2012-07-13 12:10:00,38.42,38.46,38.41,38.42,625700.0,29.0149,29.0451,29.0073,29.0149,625700.0
2012-07-13 12:20:00,38.43,38.43,38.39,38.42,397200.0,29.0224,29.0224,28.9922,29.0149,397200.0
2012-07-13 12:30:00,38.42,38.44,38.42,38.43,540600.0,29.0149,29.03,29.0149,29.0224,540600.0
2012-07-13 12:40:00,38.44,38.45,38.42,38.44,201100.0,29.03,29.0375,29.0149,29.03,201100.0
2012-07-13 12:50:00,38.44,38.46,38.43,38.44,420400.0,29.03,29.0451,29.0224,29.03,420400.0
2012-07-13 13:00:00,38.45,38.46,38.44,38.44,186200.0,29.0375,29.0451,29.03,29.03,186200.0
2012-07-13 13:10:00,38.44,38.46,38.42,38.44,572200.0,29.03,29.0451,29.0149,29.03,572200.0
2012-07-13 13:20:00,38.44,38.45,38.41,38.41,306100.0,29.03,29.0375,29.0073,29.0073,306100.0
2012-07-13 13:30:00,38.41,38.44,38.41,38.43,193200.0,29.0073,29.03,29.0073,29.0224,193200.0
2012-07-13 13:40:00,38.43,38.44,38.41,38.43,389800.0,29.0224,29.03,29.0073,29.0224,389800.0
2012-07-13 13:50:00,38.43,38.45,38.42,38.43,251100.0,29.0224,29.0375,29.0149,29.0224,251100.0
2012-07-13 14:00:00,38.43,38.44,38.41,38.42,167100.0,29.0224,29.03,29.0073,29.0149,167100.0
2012-07-13 14:10:00,38.42,38.44,38.41,38.43,273400.0,29.0149,29.03,29.0073,29.0224,273400.0
2012-07-13 14:20:00,38.43,38.45,38.41,38.41,519400.0,29.0224,29.0375,29.0073,29.0073,519400.0
2012-07-13 14:30:00,38.41,38.43,38.38,38.39,681100.0,29.0073,29.0224,28.9847,28.9922,681100.0
2012-07-13 14:40:00,38.39,38.4,38.38,38.38,150500.0,28.9922,28.9998,28.9847,28.9847,150500.0
2012-07-13 14:50:00,38.38,38.42,38.38,38.41,278400.0,28.9847,29.0149,28.9847,29.0073,278400.0
2012-07-13 15:00:00,38.42,38.5,38.4,38.5,826400.0,29.0149,29.0753,28.9998,29.0753,826400.0
2012-07-13 15:10:00,38.5,38.53,38.47,38.48,1169800.0,29.0753,29.0979,29.0526,29.0602,1169800.0
2012-07-13 15:20:00,38.48,38.51,38.46,38.47,463800.0,29.0602,29.0828,29.0451,29.0526,463800.0
2012-07-13 15:30:00,38.47,38.49,38.44,38.45,476200.0,29.0526,29.0677,29.03,29.0375,476200.0
2012-07-13 15:40:00,38.45,38.51,38.45,38.5,1653300.0,29.0375,29.0828,29.0375,29.0753,1653300.0
2012-07-13 15:50:00,38.5,38.51,38.45,38.48,3812100.0,29.0753,29.0828,29.0375,29.0602,3812100.0
2012-07-16 09:30:00,38.27,38.31,38.24,38.27,978400.0,28.9016,28.9318,28.8789,28.9016,978400.0
2012-07-16 09:40:00,38.27,38.28,38.2,38.2,1314700.0,28.9016,28.9091,28.8487,28.8487,1314700.0
2012-07-16 09:50:00,38.21,38.22,38.15,38.16,679000.0,28.8563,28.8638,28.811,28.8185,679000.0
2012-07-16 10:00:00,38.16,38.19,38.08,38.09,892600.0,28.8185,28.8412,28.7581,28.7656,892600.0
2012-07-16 10:10:00,38.09,38.15,38.08,38.14,680800.0,28.7656,28.811,28.7581,28.8034,680800.0
2012-07-16 10:20:00,38.13,38.22,38.11,38.22,765600.0,28.7959,28.8638,28.7808,28.8638,765600.0
2012-07-16 10:30:00,38.21,38.3,38.2,38.28,816500.0,28.8563,28.9242,28.8487,28.9091,816500.0
2012-07-16 10:40:00,38.29,38.32,38.24,38.27,736500.0,28.9167,28.9393,28.8789,28.9016,736500.0
2012-07-16 10:50:00,38.27,38.28,38.23,38.26,309500.0,28.9016,28.9091,28.8714,28.894,309500.0
2012-07-16 11:00:00,38.25,38.27,38.23,38.26,996000.0,28.8865,28.9016,28.8714,28.894,996000.0
2012-07-16 11:10:00,38.26,38.4,38.26,38.39,1365800.0,28.894,28.9998,28.894,28.9922,1365800.0
2012-07-16 11:20:00,38.39,38.4,38.33,38.34,586900.0,28.9922,28.9998,28.9469,28.9544,586900.0
2012-07-16 11:30:00,38.33,38.35,38.28,38.3,368100.0,28.9469,28.962,28.9091,28.9242,368100.0
2012-07-16 11:40:00,38.3,38.31,38.27,38.31,348400.0,28.9242,28.9318,28.9016,28.9318,348400.0
2012-07-16 11:50:00,38.31,38.32,38.29,38.31,248700.0,28.9318,28.9393,28.9167,28.9318,248700.0
2012-07-16 12:00:00,38.32,38.35,38.3,38.32,317800.0,28.9393,28.962,28.9242,28.9393,317800.0
2012-07-16 12:10:00,38.32,38.33,38.24,38.26,288200.0,28.9393,28.9469,28.8789,28.894,288200.0
2012-07-16 12:20:00,38.26,38.27,38.24,38.25,243300.0,28.894,28.9016,28.8789,28.8865,243300.0
2012-07-16 12:30:00,38.25,38.27,38.2,38.2,650400.0,28.8865,28.9016,28.8487,28.8487,650400.0
2012-07-16 12:40:00,38.2,38.22,38.19,38.21,707700.0,28.8487,28.8638,28.8412,28.8563,707700.0
2012-07-16 12:50:00,38.2,38.26,38.19,38.25,759500.0,28.8487,28.894,28.8412,28.8865,759500.0
2012-07-16 13:00:00,38.25,38.28,38.24,38.26,687700.0,28.8865,28.9091,28.8789,28.894,687700.0
2012-07-16 13:10:00,38.27,38.27,38.23,38.27,518800.0,28.9016,28.9016,28.8714,28.9016,518800.0
2012-07-16 13:20:00,38.27,38.32,38.25,38.31,315900.0,28.9016,28.9393,28.8865,28.9318,315900.0
2012-07-16 13:30:00,38.32,38.35,38.31,38.31,489600.0,28.9393,28.962,28.9318,28.9318,489600.0
2012-07-16 13:40:00,38.31,38.39,38.3,38.37,544600.0,28.9318,28.9922,28.9242,28.9771,544600.0
2012-07-16 13:50:00,38.37,38.4,38.35,38.38,620200.0,28.9771,28.9998,28.962,28.9847,620200.0
2012-07-16 14:00:00,38.39,38.44,38.38,38.44,538100.0,28.9922,29.03,28.9847,29.03,538100.0
2012-07-16 14:10:00,38.44,38.49,38.42,38.49,610000.0,29.03,29.0677,29.0149,29.0677,610000.0
2012-07-16 14:20:00,38.49,38.49,38.45,38.46,261900.0,29.0677,29.0677,29.0375,29.0451,261900.0
2012-07-16 14:30:00,38.46,38.47,38.41,38.42,325200.0,29.0451,29.0526,29.0073,29.0149,325200.0
2012-07-16 14:40:00,38.42,38.43,38.4,38.42,240300.0,29.0149,29.0224,28.9998,29.0149,240300.0
2012-07-16 14:50:00,38.41,38.44,38.37,38.4,467300.0,29.0073,29.03,28.9771,28.9998,467300.0
2012-07-16 15:00:00,38.4,38.43,38.38,38.39,520500.0,28.9998,29.0224,28.9847,28.9922,520500.0
2012-07-16 15:10:00,38.38,38.45,38.38,38.45,744400.0,28.9847,29.0375,28.9847,29.0375,744400.0
2012-07-16 15:20:00,38.45,38.46,38.42,38.45,417000.0,29.0375,29.0451,29.0149,29.0375,417000.0
2012-07-16 15:30:00,38.45,38.45,38.37,38.39,524900.0,29.0375,29.0375,28.9771,28.9922,524900.0
2012-07-16 15:40:00,38.38,38.38,38.33,38.37,897900.0,28.9847,28.9847,28.9469,28.9771,897900.0
2012-07-16 15:50:00,38.37,38.42,38.34,38.41,2358900.0,28.9771,29.0149,28.9544,29.0073,2358900.0
2012-07-17 09:30:00,38.64,38.71,38.61,38.68,1663600.0,29.181,29.2339,29.1584,29.2112,1663600.0
2012-07-17 09:40:00,38.68,38.69,38.57,38.58,1389600.0,29.2112,29.2188,29.1281,29.1357,1389600.0
2012-07-17 09:50:00,38.58,38.6,38.53,38.6,1019300.0,29.1357,29.1508,29.0979,29.1508,1019300.0
2012-07-17 10:00:00,38.6,38.6,38.36,38.45,2366600.0,29.1508,29.1508,28.9696,29.0375,2366600.0
2012-07-17 10:10:00,38.44,38.51,38.41,38.45,1327400.0,29.03,29.0828,29.0073,29.0375,1327400.0
2012-07-17 10:20:00,38.45,38.52,38.41,38.46,777300.0,29.0375,29.0904,29.0073,29.0451,777300.0
2012-07-17 10:30:00,38.45,38.47,38.29,38.29,883200.0,29.0375,29.0526,28.9167,28.9167,883200.0
2012-07-17 10:40:00,38.29,38.3,38.2,38.27,1329400.0,28.9167,28.9242,28.8487,28.9016,1329400.0
2012-07-17 10:50:00,38.27,38.35,38.26,38.33,919500.0,28.9016,28.962,28.894,28.9469,919500.0
2012-07-17 11:00:00,38.34,38.42,38.31,38.39,547900.0,28.9544,29.0149,28.9318,28.9922,547900.0
2012-07-17 11:10:00,38.39,38.44,38.38,38.39,420100.0,28.9922,29.03,28.9847,28.9922,420100.0
2012-07-17 11:20:00,38.39,38.44,38.38,38.39,663700.0,28.9922,29.03,28.9847,28.9922,663700.0
2012-07-17 11:30:00,38.4,38.52,38.38,38.51,897100.0,28.9998,29.0904,28.9847,29.0828,897100.0
2012-07-17 11:40:00,38.51,38.58,38.5,38.57,899500.0,29.0828,29.1357,29.0753,29.1281,899500.0
2012-07-17 11:50:00,38.56,38.64,38.53,38.63,1408700.0,29.1206,29.181,29.0979,29.1735,1408700.0
2012-07-17 12:00:00,38.64,38.7,38.63,38.64,1203000.0,29.181,29.2263,29.1735,29.181,1203000.0
2012-07-17 12:10:00,38.64,38.67,38.62,38.66,472800.0,29.181,29.2037,29.1659,29.1961,472800.0
2012-07-17 12:20:00,38.66,38.75,38.66,38.72,579100.0,29.1961,29.2641,29.1961,29.2414,579100.0
2012-07-17 12:30:00,38.72,38.77,38.72,38.74,650300.0,29.2414,29.2792,29.2414,29.2565,650300.0
2012-07-17 12:40:00,38.74,38.75,38.71,38.74,1215600.0,29.2565,29.2641,29.2339,29.2565,1215600.0
2012-07-17 12:50:00,38.74,38.76,38.7,38.71,437500.0,29.2565,29.2716,29.2263,29.2339,437500.0
2012-07-17 13:00:00,38.71,38.74,38.7,38.73,373100.0,29.2339,29.2565,29.2263,29.249,373100.0
2012-07-17 13:10:00,38.73,38.78,38.71,38.77,804400.0,29.249,29.2867,29.2339,29.2792,804400.0
2012-07-17 13:20:00,38.77,38.86,38.76,38.83,716500.0,29.2792,29.3472,29.2716,29.3245,716500.0
2012-07-17 13:30:00,38.84,38.89,38.83,38.86,733600.0,29.332,29.3698,29.3245,29.3472,733600.0
2012-07-17 13:40:00,38.87,38.9,38.85,38.88,613600.0,29.3547,29.3774,29.3396,29.3623,613600.0
2012-07-17 13:50:00,38.87,38.88,38.84,38.85,565700.0,29.3547,29.3623,29.332,29.3396,565700.0
2012-07-17 14:00:00,38.84,38.9,38.83,38.89,425300.0,29.332,29.3774,29.3245,29.3698,425300.0
2012-07-17 14:10:00,38.89,38.91,38.84,38.84,476600.0,29.3698,29.3849,29.332,29.332,476600.0
2012-07-17 14:20:00,38.84,38.89,38.84,38.88,679600.0,29.332,29.3698,29.332,29.3623,679600.0
2012-07-17 14:30:00,38.88,38.9,38.86,38.87,367000.0,29.3623,29.3774,29.3472,29.3547,367000.0
2012-07-17 14:40:00,38.86,38.89,38.85,38.88,354900.0,29.3472,29.3698,29.3396,29.3623,354900.0
2012-07-17 14:50:00,38.88,38.93,38.86,38.89,469100.0,29.3623,29.4,29.3472,29.3698,469100.0
2012-07-17 15:00:00,38.9,38.92,38.86,38.87,570200.0,29.3774,29.3925,29.3472,29.3547,570200.0
2012-07-17 15:10:00,38.88,38.91,38.85,38.89,912800.0,29.3623,29.3849,29.3396,29.3698,912800.0
2012-07-17 15:20:00,38.89,38.9,38.84,38.85,478700.0,29.3698,29.3774,29.332,29.3396,478700.0
2012-07-17 15:30:00,38.86,38.88,38.81,38.82,1053500.0,29.3472,29.3623,29.3094,29.3169,1053500.0
2012-07-17 15:40:00,38.83,38.93,38.8,38.92,1730900.0,29.3245,29.4,29.3018,29.3925,1730900.0
2012-07-17 15:50:00,38.93,38.95,38.88,38.91,3734300.0,29.4,29.4151,29.3623,29.3849,3734300.0
2012-07-18 09:30:00,38.34,38.55,38.33,38.48,3375600.0,28.9544,29.113,28.9469,29.0602,3375600.0
2012-07-18 09:40:00,38.49,38.54,38.47,38.48,1789100.0,29.0677,29.1055,29.0526,29.0602,1789100.0
2012-07-18 09:50:00,38.49,38.62,38.47,38.53,2033700.0,29.0677,29.1659,29.0526,29.0979,2033700.0
2012-07-18 10:00:00,38.53,38.65,38.52,38.58,1238400.0,29.0979,29.1886,29.0904,29.1357,1238400.0
2012-07-18 10:10:00,38.58,38.64,38.58,38.59,1446100.0,29.1357,29.181,29.1357,29.1432,1446100.0
2012-07-18 10:20:00,38.59,38.6,38.54,38.57,1824200.0,29.1432,29.1508,29.1055,29.1281,1824200.0
2012-07-18 10:30:00,38.57,38.59,38.52,38.57,1812000.0,29.1281,29.1432,29.0904,29.1281,1812000.0
2012-07-18 10:40:00,38.56,38.67,38.56,38.65,829500.0,29.1206,29.2037,29.1206,29.1886,829500.0
2012-07-18 10:50:00,38.65,38.72,38.65,38.71,679500.0,29.1886,29.2414,29.1886,29.2339,679500.0
2012-07-18 11:00:00,38.71,38.73,38.64,38.65,702300.0,29.2339,29.249,29.181,29.1886,702300.0
2012-07-18 11:10:00,38.66,38.7,38.66,38.69,575300.0,29.1961,29.2263,29.1961,29.2188,575300.0
2012-07-18 11:20:00,38.69,38.71,38.68,38.7,325600.0,29.2188,29.2339,29.2112,29.2263,325600.0
2012-07-18 11:30:00,38.7,38.77,38.69,38.76,676300.0,29.2263,29.2792,29.2188,29.2716,676300.0
2012-07-18 11:40:00,38.76,38.84,38.75,38.83,6711700.0,29.2716,29.332,29.2641,29.3245,6711700.0
2012-07-18 11:50:00,38.83,38.84,38.79,38.8,805300.0,29.3245,29.332,29.2943,29.3018,805300.0
2012-07-18 12:00:00,38.8,38.87,38.8,38.86,1142700.0,29.3018,29.3547,29.3018,29.3472,1142700.0
2012-07-18 12:10:00,38.87,38.89,38.85,38.89,587500.0,29.3547,29.3698,29.3396,29.3698,587500.0
2012-07-18 12:20:00,38.89,38.91,38.84,38.84,1277100.0,29.3698,29.3849,29.332,29.332,1277100.0
2012-07-18 12:30:00,38.84,38.86,38.82,38.82,1097900.0,29.332,29.3472,29.3169,29.3169,1097900.0
2012-07-18 12:40:00,38.82,38.84,38.8,38.82,664900.0,29.3169,29.332,29.3018,29.3169,664900.0
2012-07-18 12:50:00,38.83,38.85,38.81,38.84,247400.0,29.3245,29.3396,29.3094,29.332,247400.0
2012-07-18 13:00:00,38.85,38.86,38.8,38.81,364800.0,29.3396,29.3472,29.3018,29.3094,364800.0
2012-07-18 13:10:00,38.82,38.84,38.81,38.82,262400.0,29.3169,29.332,29.3094,29.3169,262400.0
2012-07-18 13:20:00,38.83,38.84,38.81,38.83,326100.0,29.3245,29.332,29.3094,29.3245,326100.0
2012-07-18 13:30:00,38.82,38.83,38.77,38.77,660700.0,29.3169,29.3245,29.2792,29.2792,660700.0
2012-07-18 13:40:00,38.78,38.8,38.77,38.78,328200.0,29.2867,29.3018,29.2792,29.2867,328200.0
2012-07-18 13:50:00,38.78,38.79,38.74,38.76,589300.0,29.2867,29.2943,29.2565,29.2716,589300.0
2012-07-18 14:00:00,38.77,38.83,38.75,38.8,1922100.0,29.2792,29.3245,29.2641,29.3018,1922100.0
2012-07-18 14:10:00,38.8,38.82,38.79,38.81,265000.0,29.3018,29.3169,29.2943,29.3094,265000.0
2012-07-18 14:20:00,38.81,38.84,38.8,38.83,304900.0,29.3094,29.332,29.3018,29.3245,304900.0
2012-07-18 14:30:00,38.83,38.83,38.78,38.78,478900.0,29.3245,29.3245,29.2867,29.2867,478900.0
2012-07-18 14:40:00,38.79,38.8,38.69,38.75,962500.0,29.2943,29.3018,29.2188,29.2641,962500.0
2012-07-18 14:50:00,38.74,38.77,38.72,38.76,366100.0,29.2565,29.2792,29.2414,29.2716,366100.0
2012-07-18 15:00:00,38.77,38.81,38.76,38.79,710800.0,29.2792,29.3094,29.2716,29.2943,710800.0
2012-07-18 15:10:00,38.79,38.84,38.78,38.82,599100.0,29.2943,29.332,29.2867,29.3169,599100.0
2012-07-18 15:20:00,38.83,38.87,38.8,38.83,835600.0,29.3245,29.3547,29.3018,29.3245,835600.0
2012-07-18 15:30:00,38.83,38.87,38.83,38.84,1066000.0,29.3245,29.3547,29.3245,29.332,1066000.0
2012-07-18 15:40:00,38.84,38.86,38.78,38.8,1127500.0,29.332,29.3472,29.2867,29.3018,1127500.0
2012-07-18 15:50:00,38.8,38.85,38.78,38.79,3785900.0,29.3018,29.3396,29.2867,29.2943,3785900.0
2012-07-19 09:30:00,39.01,39.04,38.93,39.03,1928200.0,29.4604,29.4831,29.4,29.4755,1928200.0
2012-07-19 09:40:00,39.02,39.06,39.01,39.04,1781000.0,29.468,29.4982,29.4604,29.4831,1781000.0
2012-07-19 09:50:00,39.03,39.1,39.03,39.1,1411100.0,29.4755,29.5284,29.4755,29.5284,1411100.0
2012-07-19 10:00:00,39.09,39.09,38.94,38.98,1650500.0,29.5208,29.5208,29.4076,29.4378,1650500.0
2012-07-19 10:10:00,38.97,38.99,38.87,38.99,1120500.0,29.4302,29.4453,29.3547,29.4453,1120500.0
2012-07-19 10:20:00,38.98,39.0,38.93,38.95,3049300.0,29.4378,29.4529,29.4,29.4151,3049300.0
2012-07-19 10:30:00,38.95,38.96,38.88,38.9,1914800.0,29.4151,29.4227,29.3623,29.3774,1914800.0
2012-07-19 10:40:00,38.89,38.99,38.87,38.98,540800.0,29.3698,29.4453,29.3547,29.4378,540800.0
2012-07-19 10:50:00,38.99,39.04,38.98,39.0,727100.0,29.4453,29.4831,29.4378,29.4529,727100.0
2012-07-19 11:00:00,39.0,39.06,39.0,39.06,450900.0,29.4529,29.4982,29.4529,29.4982,450900.0
2012-07-19 11:10:00,39.05,39.06,39.01,39.02,546900.0,29.4906,29.4982,29.4604,29.468,546900.0
2012-07-19 11:20:00,39.01,39.05,38.99,39.05,330700.0,29.4604,29.4906,29.4453,29.4906,330700.0
2012-07-19 11:30:00,39.04,39.09,39.04,39.09,825800.0,29.4831,29.5208,29.4831,29.5208,825800.0
2012-07-19 11:40:00,39.09,39.09,39.01,39.03,726100.0,29.5208,29.5208,29.4604,29.4755,726100.0
2012-07-19 11:50:00,39.04,39.08,39.03,39.06,277800.0,29.4831,29.5133,29.4755,29.4982,277800.0
2012-07-19 12:00:00,39.06,39.12,39.06,39.12,378000.0,29.4982,29.5435,29.4982,29.5435,378000.0
2012-07-19 12:10:00,39.11,39.16,39.1,39.15,688800.0,29.536,29.5737,29.5284,29.5662,688800.0
2012-07-19 12:20:00,39.16,39.24,39.14,39.2,2924200.0,29.5737,29.6341,29.5586,29.6039,2924200.0
2012-07-19 12:30:00,39.2,39.22,39.19,39.19,506100.0,29.6039,29.619,29.5964,29.5964,506100.0
2012-07-19 12:40:00,39.19,39.2,39.16,39.17,785200.0,29.5964,29.6039,29.5737,29.5813,785200.0
2012-07-19 12:50:00,39.18,39.18,39.11,39.11,409400.0,29.5888,29.5888,29.536,29.536,409400.0
2012-07-19 13:00:00,39.11,39.18,39.11,39.18,525600.0,29.536,29.5888,29.536,29.5888,525600.0
2012-07-19 13:10:00,39.17,39.19,39.15,39.15,427200.0,29.5813,29.5964,29.5662,29.5662,427200.0
2012-07-19 13:20:00,39.16,39.2,39.15,39.16,458400.0,29.5737,29.6039,29.5662,29.5737,458400.0
2012-07-19 13:30:00,39.16,39.17,39.11,39.11,302000.0,29.5737,29.5813,29.536,29.536,302000.0
2012-07-19 13:40:00,39.11,39.13,39.02,39.07,421300.0,29.536,29.5511,29.468,29.5057,421300.0
2012-07-19 13:50:00,39.06,39.08,39.01,39.05,435300.0,29.4982,29.5133,29.4604,29.4906,435300.0
2012-07-19 14:00:00,39.06,39.11,39.05,39.1,362000.0,29.4982,29.536,29.4906,29.5284,362000.0
2012-07-19 14:10:00,39.11,39.16,39.09,39.1,1095800.0,29.536,29.5737,29.5208,29.5284,1095800.0
2012-07-19 14:20:00,39.11,39.12,39.07,39.11,567200.0,29.536,29.5435,29.5057,29.536,567200.0
2012-07-19 14:30:00,39.1,39.18,39.09,39.18,439100.0,29.5284,29.5888,29.5208,29.5888,439100.0
2012-07-19 14:40:00,39.18,39.18,39.11,39.13,606000.0,29.5888,29.5888,29.536,29.5511,606000.0
2012-07-19 14:50:00,39.12,39.14,39.1,39.12,627100.0,29.5435,29.5586,29.5284,29.5435,627100.0
2012-07-19 15:00:00,39.11,39.12,39.07,39.11,398900.0,29.536,29.5435,29.5057,29.536,398900.0
2012-07-19 15:10:00,39.1,39.12,39.08,39.11,778500.0,29.5284,29.5435,29.5133,29.536,778500.0
2012-07-19 15:20:00,39.11,39.13,39.07,39.08,566100.0,29.536,29.5511,29.5057,29.5133,566100.0
2012-07-19 15:30:00,39.08,39.13,39.07,39.12,402200.0,29.5133,29.5511,29.5057,29.5435,402200.0
2012-07-19 15:40:00,39.12,39.18,39.12,39.18,829300.0,29.5435,29.5888,29.5435,29.5888,829300.0
2012-07-19 15:50:00,39.17,39.19,39.07,39.17,5433600.0,29.5813,29.5964,29.5057,29.5813,5433600.0
2012-07-20 09:30:00,38.68,38.79,38.66,38.72,5479000.0,29.2112,29.2943,29.1961,29.2414,5479000.0
2012-07-20 09:40:00,38.72,38.74,38.6,38.61,1657700.0,29.2414,29.2565,29.1508,29.1584,1657700.0
2012-07-20 09:50:00,38.61,38.65,38.57,38.63,1677600.0,29.1584,29.1886,29.1281,29.1735,1677600.0
2012-07-20 10:00:00,38.63,38.71,38.6,38.7,1700100.0,29.1735,29.2339,29.1508,29.2263,1700100.0
2012-07-20 10:10:00,38.7,38.72,38.64,38.66,1277600.0,29.2263,29.2414,29.181,29.1961,1277600.0
2012-07-20 10:20:00,38.66,38.69,38.63,38.68,1475700.0,29.1961,29.2188,29.1735,29.2112,1475700.0
2012-07-20 10:30:00,38.68,38.69,38.6,38.63,659700.0,29.2112,29.2188,29.1508,29.1735,659700.0
2012-07-20 10:40:00,38.63,38.64,38.57,38.6,629700.0,29.1735,29.181,29.1281,29.1508,629700.0
2012-07-20 10:50:00,38.6,38.69,38.59,38.67,686400.0,29.1508,29.2188,29.1432,29.2037,686400.0
2012-07-20 11:00:00,38.68,38.73,38.64,38.69,606900.0,29.2112,29.249,29.181,29.2188,606900.0
2012-07-20 11:10:00,38.7,38.71,38.62,38.63,473300.0,29.2263,29.2339,29.1659,29.1735,473300.0
2012-07-20 11:20:00,38.64,38.66,38.62,38.65,359900.0,29.181,29.1961,29.1659,29.1886,359900.0
2012-07-20 11:30:00,38.66,38.67,38.59,38.62,799200.0,29.1961,29.2037,29.1432,29.1659,799200.0
2012-07-20 11:40:00,38.63,38.69,38.58,38.69,570900.0,29.1735,29.2188,29.1357,29.2188,570900.0
2012-07-20 11:50:00,38.68,38.7,38.63,38.63,352800.0,29.2112,29.2263,29.1735,29.1735,352800.0
2012-07-20 12:00:00,38.63,38.64,38.56,38.58,634000.0,29.1735,29.181,29.1206,29.1357,634000.0
2012-07-20 12:10:00,38.57,38.59,38.56,38.57,545300.0,29.1281,29.1432,29.1206,29.1281,545300.0
2012-07-20 12:20:00,38.56,38.56,38.53,38.54,532000.0,29.1206,29.1206,29.0979,29.1055,532000.0
2012-07-20 12:30:00,38.54,38.54,38.45,38.46,1086500.0,29.1055,29.1055,29.0375,29.0451,1086500.0
2012-07-20 12:40:00,38.46,38.5,38.46,38.49,371400.0,29.0451,29.0753,29.0451,29.0677,371400.0
2012-07-20 12:50:00,38.49,38.54,38.48,38.54,361700.0,29.0677,29.1055,29.0602,29.1055,361700.0
2012-07-20 13:00:00,38.54,38.55,38.49,38.51,500600.0,29.1055,29.113,29.0677,29.0828,500600.0
2012-07-20 13:10:00,38.5,38.52,38.49,38.51,413100.0,29.0753,29.0904,29.0677,29.0828,413100.0
2012-07-20 13:20:00,38.5,38.5,38.46,38.48,383700.0,29.0753,29.0753,29.0451,29.0602,383700.0
2012-07-20 13:30:00,38.48,38.53,38.48,38.53,374300.0,29.0602,29.0979,29.0602,29.0979,374300.0
2012-07-20 13:40:00,38.52,38.53,38.48,38.51,612000.0,29.0904,29.0979,29.0602,29.0828,612000.0
2012-07-20 13:50:00,38.51,38.55,38.5,38.55,426500.0,29.0828,29.113,29.0753,29.113,426500.0
2012-07-20 14:00:00,38.55,38.6,38.54,38.57,903000.0,29.113,29.1508,29.1055,29.1281,903000.0
2012-07-20 14:10:00,38.57,38.59,38.56,38.59,503400.0,29.1281,29.1432,29.1206,29.1432,503400.0
2012-07-20 14:20:00,38.59,38.59,38.54,38.55,495800.0,29.1432,29.1432,29.1055,29.113,495800.0
2012-07-20 14:30:00,38.54,38.57,38.52,38.54,798800.0,29.1055,29.1281,29.0904,29.1055,798800.0
2012-07-20 14:40:00,38.54,38.54,38.5,38.54,696500.0,29.1055,29.1055,29.0753,29.1055,696500.0
2012-07-20 14:50:00,38.54,38.58,38.52,38.54,1527800.0,29.1055,29.1357,29.0904,29.1055,1527800.0
2012-07-20 15:00:00,38.54,38.55,38.51,38.54,1157700.0,29.1055,29.113,29.0828,29.1055,1157700.0
2012-07-20 15:10:00,38.54,38.58,38.53,38.55,572700.0,29.1055,29.1357,29.0979,29.113,572700.0
2012-07-20 15:20:00,38.56,38.58,38.55,38.58,443200.0,29.1206,29.1357,29.113,29.1357,443200.0
2012-07-20 15:30:00,38.58,38.58,38.53,38.55,1254100.0,29.1357,29.1357,29.0979,29.113,1254100.0
2012-07-20 15:40:00,38.55,38.59,38.54,38.57,1460000.0,29.113,29.1432,29.1055,29.1281,1460000.0
2012-07-20 15:50:00,38.57,38.61,38.53,38.61,5632700.0,29.1281,29.1584,29.0979,29.1584,5632700.0
2012-07-23 09:30:00,37.49,37.49,37.37,37.37,3819600.0,28.3125,28.3125,28.2219,28.2219,3819600.0
2012-07-23 09:40:00,37.36,37.37,37.22,37.23,4610700.0,28.2144,28.2219,28.1086,28.1162,4610700.0
2012-07-23 09:50:00,37.23,37.33,37.15,37.29,3691600.0,28.1162,28.1917,28.0558,28.1615,3691600.0
2012-07-23 10:00:00,37.3,37.32,37.24,37.24,1549500.0,28.169,28.1841,28.1237,28.1237,1549500.0
2012-07-23 10:10:00,37.24,37.28,37.21,37.28,1088200.0,28.1237,28.1539,28.1011,28.1539,1088200.0
2012-07-23 10:20:00,37.28,37.32,37.24,37.3,739100.0,28.1539,28.1841,28.1237,28.169,739100.0
2012-07-23 10:30:00,37.3,37.39,37.29,37.37,1456400.0,28.169,28.237,28.1615,28.2219,1456400.0
2012-07-23 10:40:00,37.37,37.47,37.37,37.45,1645700.0,28.2219,28.2974,28.2219,28.2823,1645700.0
2012-07-23 10:50:00,37.45,37.48,37.38,37.39,1005200.0,28.2823,28.305,28.2295,28.237,1005200.0
2012-07-23 11:00:00,37.39,37.52,37.39,37.51,1990700.0,28.237,28.3352,28.237,28.3276,1990700.0
2012-07-23 11:10:00,37.5,37.53,37.44,37.44,957200.0,28.3201,28.3427,28.2748,28.2748,957200.0
2012-07-23 11:20:00,37.45,37.53,37.42,37.52,3181600.0,28.2823,28.3427,28.2597,28.3352,3181600.0
2012-07-23 11:30:00,37.52,37.54,37.41,37.41,688200.0,28.3352,28.3503,28.2521,28.2521,688200.0
2012-07-23 11:40:00,37.41,37.46,37.41,37.46,505600.0,28.2521,28.2899,28.2521,28.2899,505600.0
2012-07-23 11:50:00,37.45,37.52,37.45,37.5,565900.0,28.2823,28.3352,28.2823,28.3201,565900.0
2012-07-23 12:00:00,37.51,37.53,37.46,37.46,438300.0,28.3276,28.3427,28.2899,28.2899,438300.0
2012-07-23 12:10:00,37.47,37.48,37.42,37.44,449600.0,28.2974,28.305,28.2597,28.2748,449600.0
2012-07-23 12:20:00,37.44,37.49,37.43,37.47,259300.0,28.2748,28.3125,28.2672,28.2974,259300.0
2012-07-23 12:30:00,37.48,37.57,37.44,37.55,1245700.0,28.305,28.3729,28.2748,28.3578,1245700.0
2012-07-23 12:40:00,37.55,37.59,37.53,37.59,470200.0,28.3578,28.388,28.3427,28.388,470200.0
2012-07-23 12:50:00,37.59,37.63,37.57,37.58,782500.0,28.388,28.4183,28.3729,28.3805,782500.0
2012-07-23 13:00:00,37.58,37.58,37.55,37.55,230400.0,28.3805,28.3805,28.3578,28.3578,230400.0
2012-07-23 13:10:00,37.55,37.6,37.54,37.58,452900.0,28.3578,28.3956,28.3503,28.3805,452900.0
2012-07-23 13:20:00,37.58,37.61,37.57,37.59,234600.0,28.3805,28.4032,28.3729,28.388,234600.0
2012-07-23 13:30:00,37.6,37.66,37.59,37.65,588000.0,28.3956,28.4409,28.388,28.4334,588000.0
2012-07-23 13:40:00,37.64,37.68,37.63,37.67,739200.0,28.4258,28.456,28.4183,28.4485,739200.0
2012-07-23 13:50:00,37.68,37.68,37.64,37.66,447300.0,28.456,28.456,28.4258,28.4409,447300.0
2012-07-23 14:00:00,37.66,37.71,37.64,37.69,613200.0,28.4409,28.4787,28.4258,28.4636,613200.0
2012-07-23 14:10:00,37.69,37.73,37.68,37.68,462300.0,28.4636,28.4938,28.456,28.456,462300.0
2012-07-23 14:20:00,37.69,37.69,37.61,37.62,553700.0,28.4636,28.4636,28.4032,28.4107,553700.0
2012-07-23 14:30:00,37.63,37.66,37.61,37.66,395100.0,28.4183,28.4409,28.4032,28.4409,395100.0
2012-07-23 14:40:00,37.66,37.67,37.65,37.66,175100.0,28.4409,28.4485,28.4334,28.4409,175100.0
2012-07-23 14:50:00,37.66,37.66,37.58,37.59,864800.0,28.4409,28.4409,28.3805,28.388,864800.0
2012-07-23 15:00:00,37.59,37.59,37.53,37.58,886600.0,28.388,28.388,28.3427,28.3805,886600.0
2012-07-23 15:10:00,37.59,37.62,37.57,37.6,502000.0,28.388,28.4107,28.3729,28.3956,502000.0
2012-07-23 15:20:00,37.6,37.75,37.6,37.74,940000.0,28.3956,28.5089,28.3956,28.5013,940000.0
2012-07-23 15:30:00,37.74,37.77,37.68,37.69,727600.0,28.5013,28.524,28.456,28.4636,727600.0
2012-07-23 15:40:00,37.69,37.73,37.67,37.69,1873800.0,28.4636,28.4938,28.4485,28.4636,1873800.0
2012-07-23 15:50:00,37.69,37.7,37.58,37.58,7137600.0,28.4636,28.4711,28.3805,28.3805,7137600.0
2012-07-24 09:30:00,37.76,37.77,37.58,37.59,1803400.0,28.5164,28.524,28.3805,28.388,1803400.0
2012-07-24 09:40:00,37.59,37.62,37.56,37.57,629200.0,28.388,28.4107,28.3654,28.3729,629200.0
2012-07-24 09:50:00,37.57,37.6,37.51,37.52,1199700.0,28.3729,28.3956,28.3276,28.3352,1199700.0
2012-07-24 10:00:00,37.51,37.55,37.47,37.49,1128100.0,28.3276,28.3578,28.2974,28.3125,1128100.0
2012-07-24 10:10:00,37.48,37.51,37.39,37.39,986300.0,28.305,28.3276,28.237,28.237,986300.0
2012-07-24 10:20:00,37.39,37.42,37.37,37.4,1056800.0,28.237,28.2597,28.2219,28.2446,1056800.0
2012-07-24 10:30:00,37.41,37.5,37.4,37.49,579900.0,28.2521,28.3201,28.2446,28.3125,579900.0
2012-07-24 10:40:00,37.5,37.5,37.39,37.4,650400.0,28.3201,28.3201,28.237,28.2446,650400.0
2012-07-24 10:50:00,37.41,37.48,37.39,37.43,807000.0,28.2521,28.305,28.237,28.2672,807000.0
2012-07-24 11:00:00,37.43,37.45,37.39,37.4,774300.0,28.2672,28.2823,28.237,28.2446,774300.0
2012-07-24 11:10:00,37.39,37.49,37.38,37.48,637800.0,28.237,28.3125,28.2295,28.305,637800.0
2012-07-24 11:20:00,37.48,37.52,37.45,37.45,1092200.0,28.305,28.3352,28.2823,28.2823,1092200.0
2012-07-24 11:30:00,37.45,37.47,37.27,37.29,2316600.0,28.2823,28.2974,28.1464,28.1615,2316600.0
2012-07-24 11:40:00,37.29,37.43,37.26,37.41,3466400.0,28.1615,28.2672,28.1388,28.2521,3466400.0
2012-07-24 11:50:00,37.41,37.42,37.34,37.36,4815800.0,28.2521,28.2597,28.1992,28.2144,4815800.0
2012-07-24 12:00:00,37.36,37.36,37.22,37.33,5670400.0,28.2144,28.2144,28.1086,28.1917,5670400.0
2012-07-24 12:10:00,37.32,37.36,37.3,37.3,885000.0,28.1841,28.2144,28.169,28.169,885000.0
2012-07-24 12:20:00,37.3,37.3,37.2,37.25,1113800.0,28.169,28.169,28.0935,28.1313,1113800.0
2012-07-24 12:30:00,37.25,37.32,37.24,37.29,500900.0,28.1313,28.1841,28.1237,28.1615,500900.0
2012-07-24 12:40:00,37.3,37.34,37.29,37.3,296200.0,28.169,28.1992,28.1615,28.169,296200.0
2012-07-24 12:50:00,37.3,37.36,37.28,37.35,305800.0,28.169,28.2144,28.1539,28.2068,305800.0
2012-07-24 13:00:00,37.35,37.35,37.31,37.31,170600.0,28.2068,28.2068,28.1766,28.1766,170600.0
2012-07-24 13:10:00,37.31,37.38,37.3,37.32,263900.0,28.1766,28.2295,28.169,28.1841,263900.0
2012-07-24 13:20:00,37.32,37.33,37.29,37.31,195600.0,28.1841,28.1917,28.1615,28.1766,195600.0
2012-07-24 13:30:00,37.3,37.31,37.27,37.3,226700.0,28.169,28.1766,28.1464,28.169,226700.0
2012-07-24 13:40:00,37.3,37.32,37.28,37.29,279500.0,28.169,28.1841,28.1539,28.1615,279500.0
2012-07-24 13:50:00,37.29,37.38,37.28,37.33,476400.0,28.1615,28.2295,28.1539,28.1917,476400.0
2012-07-24 14:00:00,37.34,37.34,37.29,37.32,433500.0,28.1992,28.1992,28.1615,28.1841,433500.0
2012-07-24 14:10:00,37.31,37.34,37.28,37.33,261900.0,28.1766,28.1992,28.1539,28.1917,261900.0
2012-07-24 14:20:00,37.33,37.36,37.24,37.24,702500.0,28.1917,28.2144,28.1237,28.1237,702500.0
2012-07-24 14:30:00,37.24,37.3,37.21,37.29,600300.0,28.1237,28.169,28.1011,28.1615,600300.0
2012-07-24 14:40:00,37.3,37.31,37.26,37.27,928800.0,28.169,28.1766,28.1388,28.1464,928800.0
2012-07-24 14:50:00,37.27,37.27,37.2,37.26,1047600.0,28.1464,28.1464,28.0935,28.1388,1047600.0
2012-07-24 15:00:00,37.26,37.27,37.19,37.19,529400.0,28.1388,28.1464,28.086,28.086,529400.0
2012-07-24 15:10:00,37.19,37.22,37.18,37.19,249100.0,28.086,28.1086,28.0784,28.086,249100.0
2012-07-24 15:20:00,37.2,37.37,37.19,37.36,1227400.0,28.0935,28.2219,28.086,28.2144,1227400.0
2012-07-24 15:30:00,37.36,37.4,37.3,37.4,486300.0,28.2144,28.2446,28.169,28.2446,486300.0
2012-07-24 15:40:00,37.4,37.43,37.3,37.32,1139800.0,28.2446,28.2672,28.169,28.1841,1139800.0
2012-07-24 15:50:00,37.32,37.48,37.3,37.43,3436000.0,28.1841,28.305,28.169,28.2672,3436000.0
2012-07-25 09:30:00,37.7,37.84,37.69,37.83,1480400.0,28.4711,28.5768,28.4636,28.5693,1480400.0
2012-07-25 09:40:00,37.83,37.83,37.63,37.64,690500.0,28.5693,28.5693,28.4183,28.4258,690500.0
2012-07-25 09:50:00,37.64,37.67,37.58,37.65,650300.0,28.4258,28.4485,28.3805,28.4334,650300.0
2012-07-25 10:00:00,37.64,37.65,37.52,37.55,1845500.0,28.4258,28.4334,28.3352,28.3578,1845500.0
2012-07-25 10:10:00,37.55,37.64,37.53,37.58,452400.0,28.3578,28.4258,28.3427,28.3805,452400.0
2012-07-25 10:20:00,37.58,37.62,37.53,37.57,863500.0,28.3805,28.4107,28.3427,28.3729,863500.0
2012-07-25 10:30:00,37.57,37.58,37.5,37.54,576000.0,28.3729,28.3805,28.3201,28.3503,576000.0
2012-07-25 10:40:00,37.54,37.59,37.51,37.52,473800.0,28.3503,28.388,28.3276,28.3352,473800.0
2012-07-25 10:50:00,37.52,37.53,37.37,37.4,1449900.0,28.3352,28.3427,28.2219,28.2446,1449900.0
2012-07-25 11:00:00,37.39,37.49,37.39,37.47,1811700.0,28.237,28.3125,28.237,28.2974,1811700.0
2012-07-25 11:10:00,37.47,37.55,37.47,37.53,1152200.0,28.2974,28.3578,28.2974,28.3427,1152200.0
2012-07-25 11:20:00,37.53,37.56,37.5,37.5,690600.0,28.3427,28.3654,28.3201,28.3201,690600.0
2012-07-25 11:30:00,37.5,37.61,37.5,37.6,886100.0,28.3201,28.4032,28.3201,28.3956,886100.0
2012-07-25 11:40:00,37.6,37.6,37.51,37.52,465400.0,28.3956,28.3956,28.3276,28.3352,465400.0
2012-07-25 11:50:00,37.51,37.57,37.51,37.55,195600.0,28.3276,28.3729,28.3276,28.3578,195600.0
2012-07-25 12:00:00,37.55,37.6,37.55,37.57,335300.0,28.3578,28.3956,28.3578,28.3729,335300.0
2012-07-25 12:10:00,37.57,37.59,37.53,37.55,215500.0,28.3729,28.388,28.3427,28.3578,215500.0
2012-07-25 12:20:00,37.55,37.57,37.51,37.52,357500.0,28.3578,28.3729,28.3276,28.3352,357500.0
2012-07-25 12:30:00,37.52,37.59,37.52,37.58,928600.0,28.3352,28.388,28.3352,28.3805,928600.0
2012-07-25 12:40:00,37.59,37.65,37.57,37.62,422200.0,28.388,28.4334,28.3729,28.4107,422200.0
2012-07-25 12:50:00,37.62,37.64,37.62,37.63,371500.0,28.4107,28.4258,28.4107,28.4183,371500.0
2012-07-25 13:00:00,37.63,37.69,37.63,37.68,359300.0,28.4183,28.4636,28.4183,28.456,359300.0
2012-07-25 13:10:00,37.68,37.7,37.68,37.68,186200.0,28.456,28.4711,28.456,28.456,186200.0
2012-07-25 13:20:00,37.69,37.74,37.68,37.72,510000.0,28.4636,28.5013,28.456,28.4862,510000.0
2012-07-25 13:30:00,37.71,37.78,37.68,37.75,333000.0,28.4787,28.5315,28.456,28.5089,333000.0
2012-07-25 13:40:00,37.75,37.77,37.69,37.69,687000.0,28.5089,28.524,28.4636,28.4636,687000.0
2012-07-25 13:50:00,37.69,37.75,37.69,37.75,403200.0,28.4636,28.5089,28.4636,28.5089,403200.0
2012-07-25 14:00:00,37.74,37.75,37.69,37.7,245700.0,28.5013,28.5089,28.4636,28.4711,245700.0
2012-07-25 14:10:00,37.7,37.75,37.7,37.71,394000.0,28.4711,28.5089,28.4711,28.4787,394000.0
2012-07-25 14:20:00,37.72,37.76,37.71,37.75,205100.0,28.4862,28.5164,28.4787,28.5089,205100.0
2012-07-25 14:30:00,37.75,37.78,37.72,37.75,242700.0,28.5089,28.5315,28.4862,28.5089,242700.0
2012-07-25 14:40:00,37.75,37.8,37.74,37.77,650200.0,28.5089,28.5466,28.5013,28.524,650200.0
2012-07-25 14:50:00,37.78,37.82,37.77,37.77,1407600.0,28.5315,28.5617,28.524,28.524,1407600.0
2012-07-25 15:00:00,37.78,37.79,37.73,37.75,937000.0,28.5315,28.5391,28.4938,28.5089,937000.0
2012-07-25 15:10:00,37.75,37.75,37.62,37.63,869800.0,28.5089,28.5089,28.4107,28.4183,869800.0
2012-07-25 15:20:00,37.62,37.65,37.59,37.65,672500.0,28.4107,28.4334,28.388,28.4334,672500.0
2012-07-25 15:30:00,37.65,37.66,37.57,37.62,1169600.0,28.4334,28.4409,28.3729,28.4107,1169600.0
2012-07-25 15:40:00,37.62,37.65,37.58,37.62,1124000.0,28.4107,28.4334,28.3805,28.4107,1124000.0
2012-07-25 15:50:00,37.62,37.62,37.58,37.6,2914600.0,28.4107,28.4107,28.3805,28.3956,2914600.0
2012-07-26 09:30:00,38.19,38.28,38.15,38.18,4421200.0,28.8412,28.9091,28.811,28.8336,4421200.0
2012-07-26 09:40:00,38.19,38.22,38.08,38.09,1310500.0,28.8412,28.8638,28.7581,28.7656,1310500.0
2012-07-26 09:50:00,38.09,38.2,38.08,38.18,1858200.0,28.7656,28.8487,28.7581,28.8336,1858200.0
2012-07-26 10:00:00,38.17,38.29,38.12,38.28,1938400.0,28.8261,28.9167,28.7883,28.9091,1938400.0
2012-07-26 10:10:00,38.28,38.29,38.19,38.21,1770100.0,28.9091,28.9167,28.8412,28.8563,1770100.0
2012-07-26 10:20:00,38.2,38.27,38.2,38.25,626700.0,28.8487,28.9016,28.8487,28.8865,626700.0
2012-07-26 10:30:00,38.25,38.29,38.16,38.16,1034100.0,28.8865,28.9167,28.8185,28.8185,1034100.0
2012-07-26 10:40:00,38.16,38.18,38.11,38.16,915000.0,28.8185,28.8336,28.7808,28.8185,915000.0
2012-07-26 10:50:00,38.17,38.18,38.1,38.17,591600.0,28.8261,28.8336,28.7732,28.8261,591600.0
2012-07-26 11:00:00,38.18,38.19,38.09,38.11,736900.0,28.8336,28.8412,28.7656,28.7808,736900.0
2012-07-26 11:10:00,38.11,38.18,38.09,38.16,621000.0,28.7808,28.8336,28.7656,28.8185,621000.0
2012-07-26 11:20:00,38.16,38.18,38.11,38.14,671300.0,28.8185,28.8336,28.7808,28.8034,671300.0
2012-07-26 11:30:00,38.14,38.17,38.09,38.09,847600.0,28.8034,28.8261,28.7656,28.7656,847600.0
2012-07-26 11:40:00,38.09,38.12,38.04,38.09,1014400.0,28.7656,28.7883,28.7279,28.7656,1014400.0
2012-07-26 11:50:00,38.09,38.11,38.07,38.08,628000.0,28.7656,28.7808,28.7505,28.7581,628000.0
2012-07-26 12:00:00,38.08,38.1,38.03,38.06,620300.0,28.7581,28.7732,28.7203,28.743,620300.0
2012-07-26 12:10:00,38.06,38.16,38.06,38.15,909900.0,28.743,28.8185,28.743,28.811,909900.0
2012-07-26 12:20:00,38.14,38.18,38.14,38.17,319500.0,28.8034,28.8336,28.8034,28.8261,319500.0
2012-07-26 12:30:00,38.17,38.19,38.16,38.19,335600.0,28.8261,28.8412,28.8185,28.8412,335600.0
2012-07-26 12:40:00,38.18,38.22,38.17,38.19,1311500.0,28.8336,28.8638,28.8261,28.8412,1311500.0
2012-07-26 12:50:00,38.19,38.31,38.16,38.29,4274500.0,28.8412,28.9318,28.8185,28.9167,4274500.0
2012-07-26 13:00:00,38.29,38.33,38.28,38.32,763400.0,28.9167,28.9469,28.9091,28.9393,763400.0
2012-07-26 13:10:00,38.31,38.32,38.29,38.3,505300.0,28.9318,28.9393,28.9167,28.9242,505300.0
2012-07-26 13:20:00,38.29,38.37,38.29,38.34,903300.0,28.9167,28.9771,28.9167,28.9544,903300.0
2012-07-26 13:30:00,38.35,38.39,38.33,38.34,1003600.0,28.962,28.9922,28.9469,28.9544,1003600.0
2012-07-26 13:40:00,38.34,38.35,38.32,38.33,306400.0,28.9544,28.962,28.9393,28.9469,306400.0
2012-07-26 13:50:00,38.33,38.33,38.28,38.3,755000.0,28.9469,28.9469,28.9091,28.9242,755000.0
2012-07-26 14:00:00,38.3,38.35,38.29,38.34,441100.0,28.9242,28.962,28.9167,28.9544,441100.0
2012-07-26 14:10:00,38.34,38.36,38.31,38.31,446800.0,28.9544,28.9696,28.9318,28.9318,446800.0
2012-07-26 14:20:00,38.31,38.35,38.3,38.34,380000.0,28.9318,28.962,28.9242,28.9544,380000.0
2012-07-26 14:30:00,38.34,38.36,38.3,38.35,393800.0,28.9544,28.9696,28.9242,28.962,393800.0
2012-07-26 14:40:00,38.35,38.39,38.35,38.39,393900.0,28.962,28.9922,28.962,28.9922,393900.0
2012-07-26 14:50:00,38.39,38.42,38.38,38.38,437700.0,28.9922,29.0149,28.9847,28.9847,437700.0
2012-07-26 15:00:00,38.38,38.41,38.36,38.37,396400.0,28.9847,29.0073,28.9696,28.9771,396400.0
2012-07-26 15:10:00,38.37,38.41,38.37,38.37,359200.0,28.9771,29.0073,28.9771,28.9771,359200.0
2012-07-26 15:20:00,38.38,38.43,38.36,38.43,435000.0,28.9847,29.0224,28.9696,29.0224,435000.0
2012-07-26 15:30:00,38.42,38.46,38.41,38.43,1591900.0,29.0149,29.0451,29.0073,29.0224,1591900.0
2012-07-26 15:40:00,38.42,38.51,38.42,38.47,2672000.0,29.0149,29.0828,29.0149,29.0526,2672000.0
2012-07-26 15:50:00,38.46,38.47,38.42,38.43,5733500.0,29.0451,29.0526,29.0149,29.0224,5733500.0
2012-07-27 09:30:00,38.87,38.88,38.76,38.82,1755200.0,29.3547,29.3623,29.2716,29.3169,1755200.0
2012-07-27 09:40:00,38.82,38.86,38.77,38.83,1544900.0,29.3169,29.3472,29.2792,29.3245,1544900.0
2012-07-27 09:50:00,38.83,38.95,38.83,38.95,1308800.0,29.3245,29.4151,29.3245,29.4151,1308800.0
2012-07-27 10:00:00,38.94,39.0,38.92,38.93,1946000.0,29.4076,29.4529,29.3925,29.4,1946000.0
2012-07-27 10:10:00,38.92,38.96,38.9,38.91,909400.0,29.3925,29.4227,29.3774,29.3849,909400.0
2012-07-27 10:20:00,38.92,38.96,38.89,38.9,573500.0,29.3925,29.4227,29.3698,29.3774,573500.0
2012-07-27 10:30:00,38.9,38.94,38.87,38.9,606600.0,29.3774,29.4076,29.3547,29.3774,606600.0
2012-07-27 10:40:00,38.9,38.99,38.89,38.96,1338800.0,29.3774,29.4453,29.3698,29.4227,1338800.0
2012-07-27 10:50:00,38.96,39.0,38.93,39.0,838500.0,29.4227,29.4529,29.4,29.4529,838500.0
2012-07-27 11:00:00,39.0,39.01,38.97,38.98,1497400.0,29.4529,29.4604,29.4302,29.4378,1497400.0
2012-07-27 11:10:00,38.98,38.99,38.94,38.98,436400.0,29.4378,29.4453,29.4076,29.4378,436400.0
2012-07-27 11:20:00,38.98,39.0,38.96,38.96,628400.0,29.4378,29.4529,29.4227,29.4227,628400.0
2012-07-27 11:30:00,38.97,39.0,38.96,38.96,530000.0,29.4302,29.4529,29.4227,29.4227,530000.0
2012-07-27 11:40:00,38.96,38.99,38.95,38.97,482100.0,29.4227,29.4453,29.4151,29.4302,482100.0
2012-07-27 11:50:00,38.96,38.98,38.95,38.97,369300.0,29.4227,29.4378,29.4151,29.4302,369300.0
2012-07-27 12:00:00,38.98,38.98,38.95,38.96,429900.0,29.4378,29.4378,29.4151,29.4227,429900.0
2012-07-27 12:10:00,38.96,38.99,38.96,38.97,181300.0,29.4227,29.4453,29.4227,29.4302,181300.0
2012-07-27 12:20:00,38.97,39.01,38.96,38.99,568400.0,29.4302,29.4604,29.4227,29.4453,568400.0
2012-07-27 12:30:00,39.0,39.03,39.0,39.01,545500.0,29.4529,29.4755,29.4529,29.4604,545500.0
2012-07-27 12:40:00,39.01,39.02,39.0,39.0,327100.0,29.4604,29.468,29.4529,29.4529,327100.0
2012-07-27 12:50:00,39.01,39.02,38.99,39.01,361600.0,29.4604,29.468,29.4453,29.4604,361600.0
2012-07-27 13:00:00,39.01,39.04,39.0,39.02,249500.0,29.4604,29.4831,29.4529,29.468,249500.0
2012-07-27 13:10:00,39.02,39.04,39.02,39.02,399000.0,29.468,29.4831,29.468,29.468,399000.0
2012-07-27 13:20:00,39.02,39.21,39.01,39.19,1293400.0,29.468,29.6115,29.4604,29.5964,1293400.0
2012-07-27 13:30:00,39.19,39.4,39.19,39.4,2516500.0,29.5964,29.755,29.5964,29.755,2516500.0
2012-07-27 13:40:00,39.39,39.41,39.32,39.34,1303200.0,29.7474,29.7625,29.6945,29.7097,1303200.0
2012-07-27 13:50:00,39.33,39.42,39.33,39.38,1198300.0,29.7021,29.7701,29.7021,29.7399,1198300.0
2012-07-27 14:00:00,39.39,39.46,39.37,39.44,1263200.0,29.7474,29.8003,29.7323,29.7852,1263200.0
2012-07-27 14:10:00,39.44,39.44,39.37,39.38,808500.0,29.7852,29.7852,29.7323,29.7399,808500.0
2012-07-27 14:20:00,39.38,39.41,39.35,39.4,1020600.0,29.7399,29.7625,29.7172,29.755,1020600.0
2012-07-27 14:30:00,39.4,39.49,39.38,39.47,886300.0,29.755,29.8229,29.7399,29.8078,886300.0
2012-07-27 14:40:00,39.47,39.52,39.47,39.5,813900.0,29.8078,29.8456,29.8078,29.8305,813900.0
2012-07-27 14:50:00,39.51,39.54,39.5,39.52,708400.0,29.838,29.8607,29.8305,29.8456,708400.0
2012-07-27 15:00:00,39.52,39.57,39.51,39.56,905900.0,29.8456,29.8833,29.838,29.8758,905900.0
2012-07-27 15:10:00,39.57,39.59,39.53,39.55,2071500.0,29.8833,29.8985,29.8531,29.8682,2071500.0
2012-07-27 15:20:00,39.55,39.57,39.53,39.55,1160300.0,29.8682,29.8833,29.8531,29.8682,1160300.0
2012-07-27 15:30:00,39.56,39.59,39.53,39.54,1346300.0,29.8758,29.8985,29.8531,29.8607,1346300.0
2012-07-27 15:40:00,39.54,39.6,39.53,39.59,2623600.0,29.8607,29.906,29.8531,29.8985,2623600.0
2012-07-27 15:50:00,39.59,39.6,39.48,39.52,6834100.0,29.8985,29.906,29.8154,29.8456,6834100.0
2012-07-30 09:30:00,39.26,39.39,39.25,39.31,2771500.0,29.6492,29.7474,29.6417,29.687,2771500.0
2012-07-30 09:40:00,39.3,39.36,39.27,39.36,2394400.0,29.6794,29.7248,29.6568,29.7248,2394400.0
2012-07-30 09:50:00,39.35,39.47,39.35,39.45,2368000.0,29.7172,29.8078,29.7172,29.7927,2368000.0
2012-07-30 10:00:00,39.44,39.48,39.39,39.41,1462900.0,29.7852,29.8154,29.7474,29.7625,1462900.0
2012-07-30 10:10:00,39.42,39.47,39.39,39.44,963800.0,29.7701,29.8078,29.7474,29.7852,963800.0
2012-07-30 10:20:00,39.44,39.51,39.43,39.47,752100.0,29.7852,29.838,29.7776,29.8078,752100.0
2012-07-30 10:30:00,39.47,39.48,39.39,39.4,1593300.0,29.8078,29.8154,29.7474,29.755,1593300.0
2012-07-30 10:40:00,39.4,39.41,39.34,39.38,1392800.0,29.755,29.7625,29.7097,29.7399,1392800.0
2012-07-30 10:50:00,39.38,39.41,39.32,39.32,852700.0,29.7399,29.7625,29.6945,29.6945,852700.0
2012-07-30 11:00:00,39.32,39.4,39.32,39.39,912500.0,29.6945,29.755,29.6945,29.7474,912500.0
2012-07-30 11:10:00,39.38,39.43,39.33,39.33,935600.0,29.7399,29.7776,29.7021,29.7021,935600.0
2012-07-30 11:20:00,39.33,39.34,39.3,39.33,929400.0,29.7021,29.7097,29.6794,29.7021,929400.0
2012-07-30 11:30:00,39.33,39.34,39.26,39.27,865900.0,29.7021,29.7097,29.6492,29.6568,865900.0
2012-07-30 11:40:00,39.27,39.31,39.23,39.3,799700.0,29.6568,29.687,29.6266,29.6794,799700.0
2012-07-30 11:50:00,39.3,39.34,39.3,39.32,932700.0,29.6794,29.7097,29.6794,29.6945,932700.0
2012-07-30 12:00:00,39.32,39.32,39.27,39.31,666100.0,29.6945,29.6945,29.6568,29.687,666100.0
2012-07-30 12:10:00,39.31,39.34,39.27,39.31,746900.0,29.687,29.7097,29.6568,29.687,746900.0
2012-07-30 12:20:00,39.31,39.33,39.29,39.33,443400.0,29.687,29.7021,29.6719,29.7021,443400.0
2012-07-30 12:30:00,39.33,39.34,39.28,39.32,375800.0,29.7021,29.7097,29.6643,29.6945,375800.0
2012-07-30 12:40:00,39.32,39.38,39.31,39.33,412800.0,29.6945,29.7399,29.687,29.7021,412800.0
2012-07-30 12:50:00,39.34,39.39,39.33,39.36,508600.0,29.7097,29.7474,29.7021,29.7248,508600.0
2012-07-30 13:00:00,39.36,39.38,39.32,39.38,299300.0,29.7248,29.7399,29.6945,29.7399,299300.0
2012-07-30 13:10:00,39.38,39.39,39.34,39.37,505400.0,29.7399,29.7474,29.7097,29.7323,505400.0
2012-07-30 13:20:00,39.36,39.4,39.36,39.38,331100.0,29.7248,29.755,29.7248,29.7399,331100.0
2012-07-30 13:30:00,39.39,39.45,39.37,39.38,583800.0,29.7474,29.7927,29.7323,29.7399,583800.0
2012-07-30 13:40:00,39.38,39.38,39.34,39.36,305200.0,29.7399,29.7399,29.7097,29.7248,305200.0
2012-07-30 13:50:00,39.35,39.37,39.32,39.35,395600.0,29.7172,29.7323,29.6945,29.7172,395600.0
2012-07-30 14:00:00,39.34,39.34,39.31,39.31,741600.0,29.7097,29.7097,29.687,29.687,741600.0
2012-07-30 14:10:00,39.31,39.33,39.28,39.3,1056800.0,29.687,29.7021,29.6643,29.6794,1056800.0
2012-07-30 14:20:00,39.3,39.34,39.29,39.32,542500.0,29.6794,29.7097,29.6719,29.6945,542500.0
2012-07-30 14:30:00,39.33,39.35,39.32,39.33,297900.0,29.7021,29.7172,29.6945,29.7021,297900.0
2012-07-30 14:40:00,39.34,39.37,39.34,39.35,429200.0,29.7097,29.7323,29.7097,29.7172,429200.0
2012-07-30 14:50:00,39.35,39.38,39.34,39.38,443800.0,29.7172,29.7399,29.7097,29.7399,443800.0
2012-07-30 15:00:00,39.37,39.38,39.28,39.28,647500.0,29.7323,29.7399,29.6643,29.6643,647500.0
2012-07-30 15:10:00,39.28,39.32,39.25,39.31,993300.0,29.6643,29.6945,29.6417,29.687,993300.0
2012-07-30 15:20:00,39.31,39.33,39.28,39.32,454400.0,29.687,29.7021,29.6643,29.6945,454400.0
2012-07-30 15:30:00,39.33,39.36,39.27,39.29,913400.0,29.7021,29.7248,29.6568,29.6719,913400.0
2012-07-30 15:40:00,39.29,39.35,39.28,39.34,1142400.0,29.6719,29.7172,29.6643,29.7097,1142400.0
2012-07-30 15:50:00,39.35,39.36,39.29,39.31,3993400.0,29.7172,29.7248,29.6719,29.687,3993400.0
2012-07-31 09:30:00,39.5,39.64,39.49,39.6,2190600.0,29.8305,29.9362,29.8229,29.906,2190600.0
2012-07-31 09:40:00,39.6,39.65,39.55,39.57,1412300.0,29.906,29.9438,29.8682,29.8833,1412300.0
2012-07-31 09:50:00,39.57,39.59,39.5,39.57,1347600.0,29.8833,29.8985,29.8305,29.8833,1347600.0
2012-07-31 10:00:00,39.57,39.62,39.38,39.42,1572600.0,29.8833,29.9211,29.7399,29.7701,1572600.0
2012-07-31 10:10:00,39.41,39.54,39.41,39.51,988700.0,29.7625,29.8607,29.7625,29.838,988700.0
2012-07-31 10:20:00,39.51,39.57,39.49,39.52,829700.0,29.838,29.8833,29.8229,29.8456,829700.0
2012-07-31 10:30:00,39.52,39.56,39.44,39.45,940600.0,29.8456,29.8758,29.7852,29.7927,940600.0
2012-07-31 10:40:00,39.45,39.53,39.43,39.5,868700.0,29.7927,29.8531,29.7776,29.8305,868700.0
2012-07-31 10:50:00,39.5,39.55,39.48,39.49,682500.0,29.8305,29.8682,29.8154,29.8229,682500.0
2012-07-31 11:00:00,39.49,39.51,39.45,39.49,617700.0,29.8229,29.838,29.7927,29.8229,617700.0
2012-07-31 11:10:00,39.49,39.58,39.48,39.55,749000.0,29.8229,29.8909,29.8154,29.8682,749000.0
2012-07-31 11:20:00,39.55,39.6,39.55,39.55,783700.0,29.8682,29.906,29.8682,29.8682,783700.0
2012-07-31 11:30:00,39.55,39.56,39.51,39.53,739800.0,29.8682,29.8758,29.838,29.8531,739800.0
2012-07-31 11:40:00,39.53,39.55,39.49,39.5,354000.0,29.8531,29.8682,29.8229,29.8305,354000.0
2012-07-31 11:50:00,39.51,39.51,39.44,39.45,789000.0,29.838,29.838,29.7852,29.7927,789000.0
2012-07-31 12:00:00,39.46,39.46,39.34,39.35,1150400.0,29.8003,29.8003,29.7097,29.7172,1150400.0
2012-07-31 12:10:00,39.35,39.35,39.29,39.31,590100.0,29.7172,29.7172,29.6719,29.687,590100.0
2012-07-31 12:20:00,39.31,39.34,39.29,39.32,363700.0,29.687,29.7097,29.6719,29.6945,363700.0
2012-07-31 12:30:00,39.32,39.33,39.28,39.31,421000.0,29.6945,29.7021,29.6643,29.687,421000.0
2012-07-31 12:40:00,39.31,39.33,39.24,39.26,840100.0,29.687,29.7021,29.6341,29.6492,840100.0
2012-07-31 12:50:00,39.26,39.27,39.24,39.24,436200.0,29.6492,29.6568,29.6341,29.6341,436200.0
2012-07-31 13:00:00,39.25,39.29,39.22,39.29,468900.0,29.6417,29.6719,29.619,29.6719,468900.0
2012-07-31 13:10:00,39.29,39.29,39.26,39.29,159800.0,29.6719,29.6719,29.6492,29.6719,159800.0
2012-07-31 13:20:00,39.28,39.35,39.27,39.34,279500.0,29.6643,29.7172,29.6568,29.7097,279500.0
2012-07-31 13:30:00,39.35,39.35,39.28,39.33,1198000.0,29.7172,29.7172,29.6643,29.7021,1198000.0
2012-07-31 13:40:00,39.33,39.34,39.26,39.27,567900.0,29.7021,29.7097,29.6492,29.6568,567900.0
2012-07-31 13:50:00,39.28,39.31,39.25,39.25,262700.0,29.6643,29.687,29.6417,29.6417,262700.0
2012-07-31 14:00:00,39.25,39.32,39.24,39.28,933300.0,29.6417,29.6945,29.6341,29.6643,933300.0
2012-07-31 14:10:00,39.28,39.33,39.28,39.31,3100000.0,29.6643,29.7021,29.6643,29.687,3100000.0
2012-07-31 14:20:00,39.32,39.32,39.26,39.31,3926500.0,29.6945,29.6945,29.6492,29.687,3926500.0
2012-07-31 14:30:00,39.32,39.34,39.27,39.28,690800.0,29.6945,29.7097,29.6568,29.6643,690800.0
2012-07-31 14:40:00,39.28,39.32,39.27,39.29,302000.0,29.6643,29.6945,29.6568,29.6719,302000.0
2012-07-31 14:50:00,39.28,39.31,39.22,39.23,324700.0,29.6643,29.687,29.619,29.6266,324700.0
2012-07-31 15:00:00,39.23,39.24,39.16,39.2,1238600.0,29.6266,29.6341,29.5737,29.6039,1238600.0
2012-07-31 15:10:00,39.19,39.22,39.17,39.22,1202200.0,29.5964,29.619,29.5813,29.619,1202200.0
2012-07-31 15:20:00,39.22,39.25,39.18,39.23,1351200.0,29.619,29.6417,29.5888,29.6266,1351200.0
2012-07-31 15:30:00,39.23,39.25,39.2,39.21,1322600.0,29.6266,29.6417,29.6039,29.6115,1322600.0
2012-07-31 15:40:00,39.21,39.27,39.19,39.22,3216700.0,29.6115,29.6568,29.5964,29.619,3216700.0
2012-07-31 15:50:00,39.22,39.27,39.12,39.12,7911600.0,29.619,29.6568,29.5435,29.5435,7911600.0
2012-08-01 09:30:00,39.54,39.55,39.39,39.42,3031000.0,29.8607,29.8682,29.7474,29.7701,3031000.0
2012-08-01 09:40:00,39.42,39.42,39.36,39.36,949200.0,29.7701,29.7701,29.7248,29.7248,949200.0
2012-08-01 09:50:00,39.37,39.41,39.34,39.4,772100.0,29.7323,29.7625,29.7097,29.755,772100.0
2012-08-01 10:00:00,39.39,39.45,39.36,39.41,815300.0,29.7474,29.7927,29.7248,29.7625,815300.0
2012-08-01 10:10:00,39.41,39.43,39.25,39.26,1544200.0,29.7625,29.7776,29.6417,29.6492,1544200.0
2012-08-01 10:20:00,39.26,39.33,39.26,39.3,1574300.0,29.6492,29.7021,29.6492,29.6794,1574300.0
2012-08-01 10:30:00,39.3,39.41,39.29,39.39,1838200.0,29.6794,29.7625,29.6719,29.7474,1838200.0
2012-08-01 10:40:00,39.39,39.43,39.37,39.41,618400.0,29.7474,29.7776,29.7323,29.7625,618400.0
2012-08-01 10:50:00,39.41,39.44,39.38,39.43,751400.0,29.7625,29.7852,29.7399,29.7776,751400.0
2012-08-01 11:00:00,39.43,39.45,39.39,39.43,338800.0,29.7776,29.7927,29.7474,29.7776,338800.0
2012-08-01 11:10:00,39.43,39.44,39.36,39.41,460200.0,29.7776,29.7852,29.7248,29.7625,460200.0
2012-08-01 11:20:00,39.41,39.42,39.36,39.42,463900.0,29.7625,29.7701,29.7248,29.7701,463900.0
2012-08-01 11:30:00,39.41,39.47,39.41,39.45,549300.0,29.7625,29.8078,29.7625,29.7927,549300.0
2012-08-01 11:40:00,39.45,39.5,39.44,39.49,735500.0,29.7927,29.8305,29.7852,29.8229,735500.0
2012-08-01 11:50:00,39.49,39.51,39.47,39.48,466600.0,29.8229,29.838,29.8078,29.8154,466600.0
2012-08-01 12:00:00,39.48,39.52,39.47,39.51,306000.0,29.8154,29.8456,29.8078,29.838,306000.0
2012-08-01 12:10:00,39.51,39.52,39.48,39.5,255800.0,29.838,29.8456,29.8154,29.8305,255800.0
2012-08-01 12:20:00,39.5,39.51,39.49,39.49,486000.0,29.8305,29.838,29.8229,29.8229,486000.0
2012-08-01 12:30:00,39.5,39.53,39.47,39.53,606100.0,29.8305,29.8531,29.8078,29.8531,606100.0
2012-08-01 12:40:00,39.53,39.54,39.52,39.53,334000.0,29.8531,29.8607,29.8456,29.8531,334000.0
2012-08-01 12:50:00,39.52,39.57,39.52,39.57,576700.0,29.8456,29.8833,29.8456,29.8833,576700.0
2012-08-01 13:00:00,39.57,39.6,39.56,39.58,569900.0,29.8833,29.906,29.8758,29.8909,569900.0
2012-08-01 13:10:00,39.59,40.45,39.51,39.53,983000.0,29.8985,30.5479,29.838,29.8531,983000.0
2012-08-01 13:20:00,39.53,39.57,39.52,39.52,1437600.0,29.8531,29.8833,29.8456,29.8456,1437600.0
2012-08-01 13:30:00,39.52,39.52,39.46,39.48,810300.0,29.8456,29.8456,29.8003,29.8154,810300.0
2012-08-01 13:40:00,39.48,39.52,39.46,39.46,427900.0,29.8154,29.8456,29.8003,29.8003,427900.0
2012-08-01 13:50:00,39.45,39.47,39.38,39.39,556400.0,29.7927,29.8078,29.7399,29.7474,556400.0
2012-08-01 14:00:00,39.39,39.41,39.37,39.39,387200.0,29.7474,29.7625,29.7323,29.7474,387200.0
2012-08-01 14:10:00,39.38,39.42,39.16,39.19,2652400.0,29.7399,29.7701,29.5737,29.5964,2652400.0
2012-08-01 14:20:00,39.19,39.37,39.18,39.35,3293700.0,29.5964,29.7323,29.5888,29.7172,3293700.0
2012-08-01 14:30:00,39.35,39.35,39.21,39.26,1130200.0,29.7172,29.7172,29.6115,29.6492,1130200.0
2012-08-01 14:40:00,39.25,39.29,39.16,39.2,1092400.0,29.6417,29.6719,29.5737,29.6039,1092400.0
2012-08-01 14:50:00,39.19,39.28,39.15,39.27,1551200.0,29.5964,29.6643,29.5662,29.6568,1551200.0
2012-08-01 15:00:00,39.27,39.35,39.25,39.32,1201200.0,29.6568,29.7172,29.6417,29.6945,1201200.0
2012-08-01 15:10:00,39.32,39.35,39.24,39.27,816900.0,29.6945,29.7172,29.6341,29.6568,816900.0
2012-08-01 15:20:00,39.27,39.36,39.25,39.35,746600.0,29.6568,29.7248,29.6417,29.7172,746600.0
2012-08-01 15:30:00,39.35,39.35,39.25,39.28,989600.0,29.7172,29.7172,29.6417,29.6643,989600.0
2012-08-01 15:40:00,39.28,39.31,39.23,39.24,1031600.0,29.6643,29.687,29.6266,29.6341,1031600.0
2012-08-01 15:50:00,39.23,39.26,39.14,39.19,4182300.0,29.6266,29.6492,29.5586,29.5964,4182300.0
2012-08-02 09:30:00,38.74,38.8,38.62,38.79,3202300.0,29.2565,29.3018,29.1659,29.2943,3202300.0
2012-08-02 09:40:00,38.8,38.96,38.79,38.93,1230400.0,29.3018,29.4227,29.2943,29.4,1230400.0
2012-08-02 09:50:00,38.93,38.98,38.85,38.93,1501200.0,29.4,29.4378,29.3396,29.4,1501200.0
2012-08-02 10:00:00,38.92,39.01,38.84,39.01,1194400.0,29.3925,29.4604,29.332,29.4604,1194400.0
2012-08-02 10:10:00,39.02,39.07,38.99,39.02,651000.0,29.468,29.5057,29.4453,29.468,651000.0
2012-08-02 10:20:00,39.03,39.1,38.99,39.08,1223900.0,29.4755,29.5284,29.4453,29.5133,1223900.0
2012-08-02 10:30:00,39.08,39.08,38.96,38.96,839300.0,29.5133,29.5133,29.4227,29.4227,839300.0
2012-08-02 10:40:00,38.97,39.03,38.94,39.03,780800.0,29.4302,29.4755,29.4076,29.4755,780800.0
2012-08-02 10:50:00,39.03,39.08,38.85,38.85,1217100.0,29.4755,29.5133,29.3396,29.3396,1217100.0
2012-08-02 11:00:00,38.86,38.9,38.78,38.78,1481700.0,29.3472,29.3774,29.2867,29.2867,1481700.0
2012-08-02 11:10:00,38.79,38.82,38.74,38.74,1965700.0,29.2943,29.3169,29.2565,29.2565,1965700.0
2012-08-02 11:20:00,38.74,38.75,38.66,38.75,1279300.0,29.2565,29.2641,29.1961,29.2641,1279300.0
2012-08-02 11:30:00,38.75,38.75,38.6,38.63,1242600.0,29.2641,29.2641,29.1508,29.1735,1242600.0
2012-08-02 11:40:00,38.63,38.66,38.58,38.61,671900.0,29.1735,29.1961,29.1357,29.1584,671900.0
2012-08-02 11:50:00,38.61,38.62,38.52,38.61,1191600.0,29.1584,29.1659,29.0904,29.1584,1191600.0
2012-08-02 12:00:00,38.62,38.68,38.61,38.63,625400.0,29.1659,29.2112,29.1584,29.1735,625400.0
2012-08-02 12:10:00,38.62,38.65,38.6,38.63,408700.0,29.1659,29.1886,29.1508,29.1735,408700.0
2012-08-02 12:20:00,38.62,38.63,38.56,38.57,542400.0,29.1659,29.1735,29.1206,29.1281,542400.0
2012-08-02 12:30:00,38.57,38.57,38.44,38.53,1314300.0,29.1281,29.1281,29.03,29.0979,1314300.0
2012-08-02 12:40:00,38.54,38.56,38.52,38.52,507900.0,29.1055,29.1206,29.0904,29.0904,507900.0
2012-08-02 12:50:00,38.53,38.58,38.5,38.57,605000.0,29.0979,29.1357,29.0753,29.1281,605000.0
2012-08-02 13:00:00,38.57,38.58,38.53,38.57,303000.0,29.1281,29.1357,29.0979,29.1281,303000.0
2012-08-02 13:10:00,38.57,38.58,38.54,38.55,242800.0,29.1281,29.1357,29.1055,29.113,242800.0
2012-08-02 13:20:00,38.55,38.58,38.55,38.57,159300.0,29.113,29.1357,29.113,29.1281,159300.0
2012-08-02 13:30:00,38.58,38.59,38.54,38.55,383200.0,29.1357,29.1432,29.1055,29.113,383200.0
2012-08-02 13:40:00,38.55,38.57,38.53,38.54,453500.0,29.113,29.1281,29.0979,29.1055,453500.0
2012-08-02 13:50:00,38.53,38.58,38.5,38.51,512200.0,29.0979,29.1357,29.0753,29.0828,512200.0
2012-08-02 14:00:00,38.5,38.5,38.47,38.5,550000.0,29.0753,29.0753,29.0526,29.0753,550000.0
2012-08-02 14:10:00,38.5,38.5,38.47,38.48,396600.0,29.0753,29.0753,29.0526,29.0602,396600.0
2012-08-02 14:20:00,38.48,38.54,38.48,38.51,639000.0,29.0602,29.1055,29.0602,29.0828,639000.0
2012-08-02 14:30:00,38.51,38.63,38.49,38.61,1071600.0,29.0828,29.1735,29.0677,29.1584,1071600.0
2012-08-02 14:40:00,38.62,38.63,38.59,38.6,796600.0,29.1659,29.1735,29.1432,29.1508,796600.0
2012-08-02 14:50:00,38.59,38.6,38.52,38.55,927400.0,29.1432,29.1508,29.0904,29.113,927400.0
2012-08-02 15:00:00,38.56,38.67,38.56,38.67,1685300.0,29.1206,29.2037,29.1206,29.2037,1685300.0
2012-08-02 15:10:00,38.67,38.68,38.58,38.66,1039700.0,29.2037,29.2112,29.1357,29.1961,1039700.0
2012-08-02 15:20:00,38.66,38.68,38.6,38.61,536100.0,29.1961,29.2112,29.1508,29.1584,536100.0
2012-08-02 15:30:00,38.61,38.71,38.6,38.69,1074100.0,29.1584,29.2339,29.1508,29.2188,1074100.0
2012-08-02 15:40:00,38.69,38.7,38.64,38.68,1764900.0,29.2188,29.2263,29.181,29.2112,1764900.0
2012-08-02 15:50:00,38.68,38.73,38.68,38.71,4897400.0,29.2112,29.249,29.2112,29.2339,4897400.0
2012-08-03 09:30:00,39.53,39.6,39.48,39.5,2497300.0,29.8531,29.906,29.8154,29.8305,2497300.0
2012-08-03 09:40:00,39.5,39.64,39.5,39.63,1889500.0,29.8305,29.9362,29.8305,29.9287,1889500.0
2012-08-03 09:50:00,39.63,39.77,39.63,39.77,3082900.0,29.9287,30.0344,29.9287,30.0344,3082900.0
2012-08-03 10:00:00,39.77,39.83,39.76,39.78,2202500.0,30.0344,30.0797,30.0268,30.0419,2202500.0
2012-08-03 10:10:00,39.77,39.8,39.73,39.73,801700.0,30.0344,30.057,30.0042,30.0042,801700.0
2012-08-03 10:20:00,39.73,39.85,39.73,39.84,1148500.0,30.0042,30.0948,30.0042,30.0873,1148500.0
2012-08-03 10:30:00,39.84,39.86,39.75,39.75,1499000.0,30.0873,30.1024,30.0193,30.0193,1499000.0
2012-08-03 10:40:00,39.75,39.76,39.71,39.75,2190700.0,30.0193,30.0268,29.9891,30.0193,2190700.0
2012-08-03 10:50:00,39.75,39.79,39.73,39.79,595600.0,30.0193,30.0495,30.0042,30.0495,595600.0
2012-08-03 11:00:00,39.79,39.8,39.76,39.78,402200.0,30.0495,30.057,30.0268,30.0419,402200.0
2012-08-03 11:10:00,39.78,39.87,39.77,39.85,1451800.0,30.0419,30.1099,30.0344,30.0948,1451800.0
2012-08-03 11:20:00,39.85,39.88,39.84,39.85,1035400.0,30.0948,30.1175,30.0873,30.0948,1035400.0
2012-08-03 11:30:00,39.85,39.9,39.84,39.9,921500.0,30.0948,30.1326,30.0873,30.1326,921500.0
2012-08-03 11:40:00,39.9,39.93,39.87,39.89,804800.0,30.1326,30.1552,30.1099,30.125,804800.0
2012-08-03 11:50:00,39.89,39.96,39.89,39.96,970800.0,30.125,30.1779,30.125,30.1779,970800.0
2012-08-03 12:00:00,39.96,39.99,39.94,39.97,1279500.0,30.1779,30.2005,30.1628,30.1854,1279500.0
2012-08-03 12:10:00,39.97,39.99,39.93,39.94,918900.0,30.1854,30.2005,30.1552,30.1628,918900.0
2012-08-03 12:20:00,39.94,39.97,39.94,39.97,170200.0,30.1628,30.1854,30.1628,30.1854,170200.0
2012-08-03 12:30:00,39.97,39.97,39.92,39.94,310100.0,30.1854,30.1854,30.1477,30.1628,310100.0
2012-08-03 12:40:00,39.93,39.95,39.91,39.91,454700.0,30.1552,30.1703,30.1401,30.1401,454700.0
2012-08-03 12:50:00,39.91,39.93,39.89,39.89,369600.0,30.1401,30.1552,30.125,30.125,369600.0
2012-08-03 13:00:00,39.89,39.92,39.88,39.91,438400.0,30.125,30.1477,30.1175,30.1401,438400.0
2012-08-03 13:10:00,39.92,39.94,39.89,39.93,1178500.0,30.1477,30.1628,30.125,30.1552,1178500.0
2012-08-03 13:20:00,39.93,39.93,39.88,39.9,1236000.0,30.1552,30.1552,30.1175,30.1326,1236000.0
2012-08-03 13:30:00,39.9,39.93,39.86,39.87,1073100.0,30.1326,30.1552,30.1024,30.1099,1073100.0
2012-08-03 13:40:00,39.87,39.91,39.87,39.91,491400.0,30.1099,30.1401,30.1099,30.1401,491400.0
2012-08-03 13:50:00,39.9,39.95,39.9,39.95,519900.0,30.1326,30.1703,30.1326,30.1703,519900.0
2012-08-03 14:00:00,39.95,39.95,39.93,39.94,439900.0,30.1703,30.1703,30.1552,30.1628,439900.0
2012-08-03 14:10:00,39.94,39.95,39.93,39.94,412000.0,30.1628,30.1703,30.1552,30.1628,412000.0
2012-08-03 14:20:00,39.94,39.95,39.92,39.93,429600.0,30.1628,30.1703,30.1477,30.1552,429600.0
2012-08-03 14:30:00,39.93,39.93,39.89,39.91,487400.0,30.1552,30.1552,30.125,30.1401,487400.0
2012-08-03 14:40:00,39.9,39.91,39.88,39.89,596300.0,30.1326,30.1401,30.1175,30.125,596300.0
2012-08-03 14:50:00,39.89,39.91,39.88,39.91,533400.0,30.125,30.1401,30.1175,30.1401,533400.0
2012-08-03 15:00:00,39.9,39.96,39.9,39.95,1491200.0,30.1326,30.1779,30.1326,30.1703,1491200.0
2012-08-03 15:10:00,39.95,39.96,39.94,39.95,426800.0,30.1703,30.1779,30.1628,30.1703,426800.0
2012-08-03 15:20:00,39.95,39.96,39.93,39.95,2105400.0,30.1703,30.1779,30.1552,30.1703,2105400.0
2012-08-03 15:30:00,39.95,39.96,39.84,39.88,2039700.0,30.1703,30.1779,30.0873,30.1175,2039700.0
2012-08-03 15:40:00,39.88,39.94,39.87,39.94,2056300.0,30.1175,30.1628,30.1099,30.1628,2056300.0
2012-08-03 15:50:00,39.94,39.94,39.88,39.93,7834300.0,30.1628,30.1628,30.1175,30.1552,7834300.0
2012-08-06 09:30:00,39.98,40.1,39.98,40.08,1659900.0,30.193,30.2836,30.193,30.2685,1659900.0
2012-08-06 09:40:00,40.08,40.22,40.06,40.22,1247700.0,30.2685,30.3742,30.2534,30.3742,1247700.0
2012-08-06 09:50:00,40.22,40.23,40.18,40.2,1619200.0,30.3742,30.3818,30.344,30.3591,1619200.0
2012-08-06 10:00:00,40.21,40.28,40.18,40.26,1479700.0,30.3667,30.4195,30.344,30.4044,1479700.0
2012-08-06 10:10:00,40.25,40.27,40.2,40.24,1664200.0,30.3969,30.412,30.3591,30.3893,1664200.0
2012-08-06 10:20:00,40.25,40.26,40.21,40.24,917600.0,30.3969,30.4044,30.3667,30.3893,917600.0
2012-08-06 10:30:00,40.24,40.3,40.23,40.27,1238800.0,30.3893,30.4346,30.3818,30.412,1238800.0
2012-08-06 10:40:00,40.27,40.29,40.24,40.26,711600.0,30.412,30.4271,30.3893,30.4044,711600.0
2012-08-06 10:50:00,40.26,40.3,40.25,40.29,804400.0,30.4044,30.4346,30.3969,30.4271,804400.0
2012-08-06 11:00:00,40.29,40.35,40.28,40.33,1363100.0,30.4271,30.4724,30.4195,30.4573,1363100.0
2012-08-06 11:10:00,40.32,40.33,40.24,40.3,1002900.0,30.4497,30.4573,30.3893,30.4346,1002900.0
2012-08-06 11:20:00,40.3,40.3,40.23,40.24,415300.0,30.4346,30.4346,30.3818,30.3893,415300.0
2012-08-06 11:30:00,40.24,40.29,40.23,40.28,522400.0,30.3893,30.4271,30.3818,30.4195,522400.0
2012-08-06 11:40:00,40.28,40.28,40.24,40.26,306100.0,30.4195,30.4195,30.3893,30.4044,306100.0
2012-08-06 11:50:00,40.27,40.28,40.25,40.26,276700.0,30.412,30.4195,30.3969,30.4044,276700.0
2012-08-06 12:00:00,40.27,40.27,40.23,40.23,182900.0,30.412,30.412,30.3818,30.3818,182900.0
2012-08-06 12:10:00,40.24,40.25,40.21,40.24,430300.0,30.3893,30.3969,30.3667,30.3893,430300.0
2012-08-06 12:20:00,40.24,40.25,40.22,40.25,268800.0,30.3893,30.3969,30.3742,30.3969,268800.0
2012-08-06 12:30:00,40.25,40.28,40.24,40.26,525800.0,30.3969,30.4195,30.3893,30.4044,525800.0
2012-08-06 12:40:00,40.25,40.27,40.24,40.26,301400.0,30.3969,30.412,30.3893,30.4044,301400.0
2012-08-06 12:50:00,40.26,40.3,40.26,40.29,271200.0,30.4044,30.4346,30.4044,30.4271,271200.0
2012-08-06 13:00:00,40.29,40.3,40.28,40.3,216200.0,30.4271,30.4346,30.4195,30.4346,216200.0
2012-08-06 13:10:00,40.3,40.31,40.28,40.3,636700.0,30.4346,30.4422,30.4195,30.4346,636700.0
2012-08-06 13:20:00,40.31,40.32,40.3,40.32,186300.0,30.4422,30.4497,30.4346,30.4497,186300.0
2012-08-06 13:30:00,40.32,40.35,40.3,40.3,1307300.0,30.4497,30.4724,30.4346,30.4346,1307300.0
2012-08-06 13:40:00,40.3,40.31,40.29,40.29,272300.0,30.4346,30.4422,30.4271,30.4271,272300.0
2012-08-06 13:50:00,40.29,40.29,40.27,40.28,263200.0,30.4271,30.4271,30.412,30.4195,263200.0
2012-08-06 14:00:00,40.27,40.32,40.27,40.31,304000.0,30.412,30.4497,30.412,30.4422,304000.0
2012-08-06 14:10:00,40.31,40.33,40.3,40.32,199200.0,30.4422,30.4573,30.4346,30.4497,199200.0
2012-08-06 14:20:00,40.33,40.35,40.31,40.34,841300.0,30.4573,30.4724,30.4422,30.4649,841300.0
2012-08-06 14:30:00,40.34,40.36,40.31,40.33,287900.0,30.4649,30.48,30.4422,30.4573,287900.0
2012-08-06 14:40:00,40.33,40.35,40.33,40.34,202800.0,30.4573,30.4724,30.4573,30.4649,202800.0
2012-08-06 14:50:00,40.34,40.36,40.32,40.34,443700.0,30.4649,30.48,30.4497,30.4649,443700.0
2012-08-06 15:00:00,40.34,40.36,40.33,40.35,375100.0,30.4649,30.48,30.4573,30.4724,375100.0
2012-08-06 15:10:00,40.35,40.35,40.3,40.32,674800.0,30.4724,30.4724,30.4346,30.4497,674800.0
2012-08-06 15:20:00,40.32,40.32,40.3,40.32,405300.0,30.4497,30.4497,30.4346,30.4497,405300.0
2012-08-06 15:30:00,40.32,40.32,40.26,40.26,1113000.0,30.4497,30.4497,30.4044,30.4044,1113000.0
2012-08-06 15:40:00,40.26,40.28,40.22,40.23,1152000.0,30.4044,30.4195,30.3742,30.3818,1152000.0
2012-08-06 15:50:00,40.23,40.24,40.14,40.15,4742000.0,30.3818,30.3893,30.3138,30.3214,4742000.0
2012-08-07 09:30:00,40.24,40.37,40.23,40.31,1942000.0,30.3893,30.4875,30.3818,30.4422,1942000.0
2012-08-07 09:40:00,40.31,40.45,40.31,40.41,2297800.0,30.4422,30.5479,30.4422,30.5177,2297800.0
2012-08-07 09:50:00,40.41,40.44,40.4,40.44,1585500.0,30.5177,30.5404,30.5102,30.5404,1585500.0
2012-08-07 10:00:00,40.44,40.5,40.42,40.47,1773700.0,30.5404,30.5857,30.5253,30.563,1773700.0
2012-08-07 10:10:00,40.47,40.5,40.42,40.46,1893100.0,30.563,30.5857,30.5253,30.5555,1893100.0
2012-08-07 10:20:00,40.47,40.51,40.46,40.48,1603100.0,30.563,30.5932,30.5555,30.5706,1603100.0
2012-08-07 10:30:00,40.48,40.52,40.44,40.46,1989400.0,30.5706,30.6008,30.5404,30.5555,1989400.0
2012-08-07 10:40:00,40.47,40.49,40.46,40.47,350500.0,30.563,30.5781,30.5555,30.563,350500.0
2012-08-07 10:50:00,40.48,40.5,40.46,40.47,505900.0,30.5706,30.5857,30.5555,30.563,505900.0
2012-08-07 11:00:00,40.47,40.49,40.39,40.41,811700.0,30.563,30.5781,30.5026,30.5177,811700.0
2012-08-07 11:10:00,40.41,40.44,40.41,40.43,330900.0,30.5177,30.5404,30.5177,30.5328,330900.0
2012-08-07 11:20:00,40.43,40.47,40.4,40.46,1036200.0,30.5328,30.563,30.5102,30.5555,1036200.0
2012-08-07 11:30:00,40.46,40.49,40.45,40.46,739600.0,30.5555,30.5781,30.5479,30.5555,739600.0
2012-08-07 11:40:00,40.46,40.53,40.46,40.53,954600.0,30.5555,30.6083,30.5555,30.6083,954600.0
2012-08-07 11:50:00,40.53,40.54,40.5,40.52,513300.0,30.6083,30.6159,30.5857,30.6008,513300.0
2012-08-07 12:00:00,40.52,40.54,40.5,40.54,726800.0,30.6008,30.6159,30.5857,30.6159,726800.0
2012-08-07 12:10:00,40.54,40.56,40.53,40.56,948700.0,30.6159,30.631,30.6083,30.631,948700.0
2012-08-07 12:20:00,40.56,40.56,40.53,40.53,602800.0,30.631,30.631,30.6083,30.6083,602800.0
2012-08-07 12:30:00,40.54,40.57,40.53,40.56,514500.0,30.6159,30.6385,30.6083,30.631,514500.0
2012-08-07 12:40:00,40.56,40.58,40.55,40.57,385100.0,30.631,30.6461,30.6234,30.6385,385100.0
2012-08-07 12:50:00,40.57,40.57,40.54,40.55,239000.0,30.6385,30.6385,30.6159,30.6234,239000.0
2012-08-07 13:00:00,40.55,40.55,40.51,40.52,555700.0,30.6234,30.6234,30.5932,30.6008,555700.0
2012-08-07 13:10:00,40.53,40.53,40.5,40.51,221300.0,30.6083,30.6083,30.5857,30.5932,221300.0
2012-08-07 13:20:00,40.51,40.52,40.5,40.52,415600.0,30.5932,30.6008,30.5857,30.6008,415600.0
2012-08-07 13:30:00,40.52,40.54,40.51,40.52,308900.0,30.6008,30.6159,30.5932,30.6008,308900.0
2012-08-07 13:40:00,40.52,40.52,40.45,40.46,763300.0,30.6008,30.6008,30.5479,30.5555,763300.0
2012-08-07 13:50:00,40.46,40.49,40.45,40.47,330400.0,30.5555,30.5781,30.5479,30.563,330400.0
2012-08-07 14:00:00,40.47,40.48,40.45,40.45,403700.0,30.563,30.5706,30.5479,30.5479,403700.0
2012-08-07 14:10:00,40.46,40.46,40.41,40.45,645400.0,30.5555,30.5555,30.5177,30.5479,645400.0
2012-08-07 14:20:00,40.45,40.46,40.39,40.41,637300.0,30.5479,30.5555,30.5026,30.5177,637300.0
2012-08-07 14:30:00,40.41,40.43,40.39,40.43,278600.0,30.5177,30.5328,30.5026,30.5328,278600.0
2012-08-07 14:40:00,40.43,40.46,40.41,40.45,272500.0,30.5328,30.5555,30.5177,30.5479,272500.0
2012-08-07 14:50:00,40.45,40.46,40.4,40.4,553100.0,30.5479,30.5555,30.5102,30.5102,553100.0
2012-08-07 15:00:00,40.4,40.41,40.36,40.38,306600.0,30.5102,30.5177,30.48,30.4951,306600.0
2012-08-07 15:10:00,40.39,40.4,40.37,40.39,310300.0,30.5026,30.5102,30.4875,30.5026,310300.0
2012-08-07 15:20:00,40.39,40.4,40.34,40.34,3207900.0,30.5026,30.5102,30.4649,30.4649,3207900.0
2012-08-07 15:30:00,40.34,40.38,40.3,40.31,1259300.0,30.4649,30.4951,30.4346,30.4422,1259300.0
2012-08-07 15:40:00,40.3,40.34,40.29,40.3,1618600.0,30.4346,30.4649,30.4271,30.4346,1618600.0
2012-08-07 15:50:00,40.3,40.3,40.25,40.28,3154800.0,30.4346,30.4346,30.3969,30.4195,3154800.0
2012-08-08 09:30:00,40.15,40.3,40.11,40.29,2349400.0,30.3214,30.4346,30.2912,30.4271,2349400.0
2012-08-08 09:40:00,40.3,40.32,40.23,40.25,1647400.0,30.4346,30.4497,30.3818,30.3969,1647400.0
2012-08-08 09:50:00,40.25,40.32,40.23,40.29,1777300.0,30.3969,30.4497,30.3818,30.4271,1777300.0
2012-08-08 10:00:00,40.29,40.33,40.27,40.33,779800.0,30.4271,30.4573,30.412,30.4573,779800.0
2012-08-08 10:10:00,40.33,40.4,40.32,40.38,859900.0,30.4573,30.5102,30.4497,30.4951,859900.0
2012-08-08 10:20:00,40.38,40.4,40.35,40.35,1022600.0,30.4951,30.5102,30.4724,30.4724,1022600.0
2012-08-08 10:30:00,40.36,40.37,40.29,40.31,1265300.0,30.48,30.4875,30.4271,30.4422,1265300.0
2012-08-08 10:40:00,40.31,40.36,40.29,40.36,424900.0,30.4422,30.48,30.4271,30.48,424900.0
2012-08-08 10:50:00,40.36,40.42,40.35,40.38,589300.0,30.48,30.5253,30.4724,30.4951,589300.0
2012-08-08 11:00:00,40.39,40.41,40.37,40.4,359900.0,30.5026,30.5177,30.4875,30.5102,359900.0
2012-08-08 11:10:00,40.41,40.53,40.4,40.51,633900.0,30.5177,30.6083,30.5102,30.5932,633900.0
2012-08-08 11:20:00,40.5,40.52,40.48,40.5,936900.0,30.5857,30.6008,30.5706,30.5857,936900.0
2012-08-08 11:30:00,40.5,40.54,40.48,40.52,315100.0,30.5857,30.6159,30.5706,30.6008,315100.0
2012-08-08 11:40:00,40.51,40.52,40.49,40.5,231300.0,30.5932,30.6008,30.5781,30.5857,231300.0
2012-08-08 11:50:00,40.5,40.53,40.48,40.49,366900.0,30.5857,30.6083,30.5706,30.5781,366900.0
2012-08-08 12:00:00,40.48,40.49,40.46,40.47,189100.0,30.5706,30.5781,30.5555,30.563,189100.0
2012-08-08 12:10:00,40.47,40.49,40.44,40.49,519300.0,30.563,30.5781,30.5404,30.5781,519300.0
2012-08-08 12:20:00,40.49,40.49,40.42,40.43,1156500.0,30.5781,30.5781,30.5253,30.5328,1156500.0
2012-08-08 12:30:00,40.42,40.43,40.41,40.43,241700.0,30.5253,30.5328,30.5177,30.5328,241700.0
2012-08-08 12:40:00,40.43,40.44,40.4,40.4,461800.0,30.5328,30.5404,30.5102,30.5102,461800.0
2012-08-08 12:50:00,40.4,40.44,40.37,40.44,408500.0,30.5102,30.5404,30.4875,30.5404,408500.0
2012-08-08 13:00:00,40.44,40.46,40.42,40.45,380000.0,30.5404,30.5555,30.5253,30.5479,380000.0
2012-08-08 13:10:00,40.45,40.46,40.41,40.41,184500.0,30.5479,30.5555,30.5177,30.5177,184500.0
2012-08-08 13:20:00,40.41,40.45,40.41,40.43,295900.0,30.5177,30.5479,30.5177,30.5328,295900.0
2012-08-08 13:30:00,40.42,40.45,40.42,40.43,235700.0,30.5253,30.5479,30.5253,30.5328,235700.0
2012-08-08 13:40:00,40.43,40.43,40.39,40.41,275200.0,30.5328,30.5328,30.5026,30.5177,275200.0
2012-08-08 13:50:00,40.41,40.43,40.39,40.4,292200.0,30.5177,30.5328,30.5026,30.5102,292200.0
2012-08-08 14:00:00,40.4,40.4,40.35,40.37,607700.0,30.5102,30.5102,30.4724,30.4875,607700.0
2012-08-08 14:10:00,40.36,40.37,40.3,40.3,908400.0,30.48,30.4875,30.4346,30.4346,908400.0
2012-08-08 14:20:00,40.3,40.34,40.3,40.34,396500.0,30.4346,30.4649,30.4346,30.4649,396500.0
2012-08-08 14:30:00,40.33,40.34,40.31,40.33,278300.0,30.4573,30.4649,30.4422,30.4573,278300.0
2012-08-08 14:40:00,40.34,40.36,40.32,40.33,393800.0,30.4649,30.48,30.4497,30.4573,393800.0
2012-08-08 14:50:00,40.34,40.34,40.32,40.32,353200.0,30.4649,30.4649,30.4497,30.4497,353200.0
2012-08-08 15:00:00,40.33,40.38,40.33,40.36,833900.0,30.4573,30.4951,30.4573,30.48,833900.0
2012-08-08 15:10:00,40.36,40.41,40.34,40.4,626500.0,30.48,30.5177,30.4649,30.5102,626500.0
2012-08-08 15:20:00,40.4,40.42,40.38,40.4,427400.0,30.5102,30.5253,30.4951,30.5102,427400.0
2012-08-08 15:30:00,40.39,40.42,40.36,40.36,652900.0,30.5026,30.5253,30.48,30.48,652900.0
2012-08-08 15:40:00,40.36,40.38,40.34,40.36,1507100.0,30.48,30.4951,30.4649,30.48,1507100.0
2012-08-08 15:50:00,40.37,40.37,40.32,40.36,3899300.0,30.4875,30.4875,30.4497,30.48,3899300.0
2012-08-09 09:30:00,40.51,40.61,40.49,40.58,2295700.0,30.5932,30.6688,30.5781,30.6461,2295700.0
2012-08-09 09:40:00,40.58,40.73,40.58,40.66,2435900.0,30.6461,30.7594,30.6461,30.7065,2435900.0
2012-08-09 09:50:00,40.66,40.69,40.61,40.61,735900.0,30.7065,30.7292,30.6688,30.6688,735900.0
2012-08-09 10:00:00,40.62,40.67,40.61,40.66,609500.0,30.6763,30.7141,30.6688,30.7065,609500.0
2012-08-09 10:10:00,40.66,40.78,40.65,40.77,1525600.0,30.7065,30.7971,30.699,30.7896,1525600.0
2012-08-09 10:20:00,40.77,40.78,40.69,40.71,1342000.0,30.7896,30.7971,30.7292,30.7443,1342000.0
2012-08-09 10:30:00,40.72,40.76,40.71,40.74,809600.0,30.7518,30.782,30.7443,30.7669,809600.0
2012-08-09 10:40:00,40.74,40.77,40.73,40.75,465800.0,30.7669,30.7896,30.7594,30.7745,465800.0
2012-08-09 10:50:00,40.76,40.77,40.71,40.71,928500.0,30.782,30.7896,30.7443,30.7443,928500.0
2012-08-09 11:00:00,40.72,40.73,40.68,40.71,790500.0,30.7518,30.7594,30.7216,30.7443,790500.0
2012-08-09 11:10:00,40.7,40.72,40.67,40.68,274700.0,30.7367,30.7518,30.7141,30.7216,274700.0
2012-08-09 11:20:00,40.68,40.69,40.62,40.63,1121800.0,30.7216,30.7292,30.6763,30.6839,1121800.0
2012-08-09 11:30:00,40.63,40.63,40.6,40.61,1137600.0,30.6839,30.6839,30.6612,30.6688,1137600.0
2012-08-09 11:40:00,40.61,40.61,40.5,40.51,1343400.0,30.6688,30.6688,30.5857,30.5932,1343400.0
2012-08-09 11:50:00,40.51,40.54,40.47,40.53,2172400.0,30.5932,30.6159,30.563,30.6083,2172400.0
2012-08-09 12:00:00,40.52,40.53,40.5,40.5,1089800.0,30.6008,30.6083,30.5857,30.5857,1089800.0
2012-08-09 12:10:00,40.5,40.55,40.5,40.51,581300.0,30.5857,30.6234,30.5857,30.5932,581300.0
2012-08-09 12:20:00,40.51,40.52,40.47,40.5,1560000.0,30.5932,30.6008,30.563,30.5857,1560000.0
2012-08-09 12:30:00,40.5,40.54,40.5,40.53,242500.0,30.5857,30.6159,30.5857,30.6083,242500.0
2012-08-09 12:40:00,40.54,40.57,40.53,40.55,323300.0,30.6159,30.6385,30.6083,30.6234,323300.0
2012-08-09 12:50:00,40.55,40.59,40.54,40.59,301900.0,30.6234,30.6537,30.6159,30.6537,301900.0
2012-08-09 13:00:00,40.59,40.61,40.54,40.55,354600.0,30.6537,30.6688,30.6159,30.6234,354600.0
2012-08-09 13:10:00,40.55,40.55,40.51,40.53,514000.0,30.6234,30.6234,30.5932,30.6083,514000.0
2012-08-09 13:20:00,40.53,40.56,40.51,40.55,275100.0,30.6083,30.631,30.5932,30.6234,275100.0
2012-08-09 13:30:00,40.56,40.58,40.54,40.58,410100.0,30.631,30.6461,30.6159,30.6461,410100.0
2012-08-09 13:40:00,40.58,40.58,40.53,40.53,495200.0,30.6461,30.6461,30.6083,30.6083,495200.0
2012-08-09 13:50:00,40.54,40.54,40.51,40.52,238300.0,30.6159,30.6159,30.5932,30.6008,238300.0
2012-08-09 14:00:00,40.52,40.55,40.51,40.53,290500.0,30.6008,30.6234,30.5932,30.6083,290500.0
2012-08-09 14:10:00,40.53,40.53,40.51,40.51,284300.0,30.6083,30.6083,30.5932,30.5932,284300.0
2012-08-09 14:20:00,40.52,40.56,40.51,40.56,463500.0,30.6008,30.631,30.5932,30.631,463500.0
2012-08-09 14:30:00,40.56,40.62,40.55,40.57,434500.0,30.631,30.6763,30.6234,30.6385,434500.0
2012-08-09 14:40:00,40.58,40.59,40.55,40.58,175300.0,30.6461,30.6537,30.6234,30.6461,175300.0
2012-08-09 14:50:00,40.57,40.6,40.57,40.57,163500.0,30.6385,30.6612,30.6385,30.6385,163500.0
2012-08-09 15:00:00,40.57,40.58,40.53,40.54,234700.0,30.6385,30.6461,30.6083,30.6159,234700.0
2012-08-09 15:10:00,40.55,40.6,40.55,40.58,288300.0,30.6234,30.6612,30.6234,30.6461,288300.0
2012-08-09 15:20:00,40.59,40.59,40.56,40.57,330400.0,30.6537,30.6537,30.631,30.6385,330400.0
2012-08-09 15:30:00,40.58,40.61,40.54,40.54,444300.0,30.6461,30.6688,30.6159,30.6159,444300.0
2012-08-09 15:40:00,40.55,40.57,40.53,40.54,882800.0,30.6234,30.6385,30.6083,30.6159,882800.0
2012-08-09 15:50:00,40.55,40.57,40.51,40.55,2796000.0,30.6234,30.6385,30.5932,30.6234,2796000.0
2012-08-10 09:30:00,40.38,40.4,40.26,40.31,1311300.0,30.4951,30.5102,30.4044,30.4422,1311300.0
2012-08-10 09:40:00,40.3,40.35,40.29,40.31,1227100.0,30.4346,30.4724,30.4271,30.4422,1227100.0
2012-08-10 09:50:00,40.3,40.34,40.26,40.34,665700.0,30.4346,30.4649,30.4044,30.4649,665700.0
2012-08-10 10:00:00,40.34,40.41,40.32,40.41,593400.0,30.4649,30.5177,30.4497,30.5177,593400.0
2012-08-10 10:10:00,40.41,40.53,40.41,40.46,799600.0,30.5177,30.6083,30.5177,30.5555,799600.0
2012-08-10 10:20:00,40.47,40.5,40.46,40.5,489300.0,30.563,30.5857,30.5555,30.5857,489300.0
2012-08-10 10:30:00,40.51,40.59,40.5,40.56,968900.0,30.5932,30.6537,30.5857,30.631,968900.0
2012-08-10 10:40:00,40.57,40.59,40.53,40.55,1822000.0,30.6385,30.6537,30.6083,30.6234,1822000.0
2012-08-10 10:50:00,40.55,40.57,40.51,40.56,424600.0,30.6234,30.6385,30.5932,30.631,424600.0
2012-08-10 11:00:00,40.57,40.58,40.46,40.52,1231700.0,30.6385,30.6461,30.5555,30.6008,1231700.0
2012-08-10 11:10:00,40.51,40.54,40.5,40.51,355300.0,30.5932,30.6159,30.5857,30.5932,355300.0
2012-08-10 11:20:00,40.51,40.6,40.5,40.6,337800.0,30.5932,30.6612,30.5857,30.6612,337800.0
2012-08-10 11:30:00,40.6,40.61,40.57,40.59,704200.0,30.6612,30.6688,30.6385,30.6537,704200.0
2012-08-10 11:40:00,40.6,40.61,40.56,40.59,503000.0,30.6612,30.6688,30.631,30.6537,503000.0
2012-08-10 11:50:00,40.59,40.64,40.59,40.59,1209300.0,30.6537,30.6914,30.6537,30.6537,1209300.0
2012-08-10 12:00:00,40.59,40.6,40.54,40.54,610400.0,30.6537,30.6612,30.6159,30.6159,610400.0
2012-08-10 12:10:00,40.55,40.56,40.53,40.53,639100.0,30.6234,30.631,30.6083,30.6083,639100.0
2012-08-10 12:20:00,40.53,40.58,40.53,40.58,544500.0,30.6083,30.6461,30.6083,30.6461,544500.0
2012-08-10 12:30:00,40.58,40.6,40.57,40.59,297700.0,30.6461,30.6612,30.6385,30.6537,297700.0
2012-08-10 12:40:00,40.59,40.61,40.58,40.58,485100.0,30.6537,30.6688,30.6461,30.6461,485100.0
2012-08-10 12:50:00,40.58,40.61,40.58,40.6,217100.0,30.6461,30.6688,30.6461,30.6612,217100.0
2012-08-10 13:00:00,40.6,40.61,40.58,40.58,285200.0,30.6612,30.6688,30.6461,30.6461,285200.0
2012-08-10 13:10:00,40.58,40.6,40.56,40.58,385900.0,30.6461,30.6612,30.631,30.6461,385900.0
2012-08-10 13:20:00,40.59,40.61,40.58,40.61,294500.0,30.6537,30.6688,30.6461,30.6688,294500.0
2012-08-10 13:30:00,40.61,40.63,40.59,40.6,349100.0,30.6688,30.6839,30.6537,30.6612,349100.0
2012-08-10 13:40:00,40.6,40.63,40.59,40.59,483000.0,30.6612,30.6839,30.6537,30.6537,483000.0
2012-08-10 13:50:00,40.59,40.6,40.57,40.58,426800.0,30.6537,30.6612,30.6385,30.6461,426800.0
2012-08-10 14:00:00,40.58,40.61,40.57,40.58,659600.0,30.6461,30.6688,30.6385,30.6461,659600.0
2012-08-10 14:10:00,40.58,40.59,40.55,40.57,1133900.0,30.6461,30.6537,30.6234,30.6385,1133900.0
2012-08-10 14:20:00,40.57,40.59,40.57,40.58,375500.0,30.6385,30.6537,30.6385,30.6461,375500.0
2012-08-10 14:30:00,40.59,40.59,40.57,40.58,293400.0,30.6537,30.6537,30.6385,30.6461,293400.0
2012-08-10 14:40:00,40.58,40.63,40.58,40.62,472400.0,30.6461,30.6839,30.6461,30.6763,472400.0
2012-08-10 14:50:00,40.63,40.68,40.63,40.67,995200.0,30.6839,30.7216,30.6839,30.7141,995200.0
2012-08-10 15:00:00,40.66,40.68,40.66,40.68,232200.0,30.7065,30.7216,30.7065,30.7216,232200.0
2012-08-10 15:10:00,40.67,40.69,40.65,40.66,1467500.0,30.7141,30.7292,30.699,30.7065,1467500.0
2012-08-10 15:20:00,40.66,40.69,40.66,40.68,283200.0,30.7065,30.7292,30.7065,30.7216,283200.0
2012-08-10 15:30:00,40.69,40.72,40.69,40.69,919500.0,30.7292,30.7518,30.7292,30.7292,919500.0
2012-08-10 15:40:00,40.69,40.78,40.69,40.73,1761700.0,30.7292,30.7971,30.7292,30.7594,1761700.0
2012-08-10 15:50:00,40.73,40.75,40.7,40.73,3190100.0,30.7594,30.7745,30.7367,30.7594,3190100.0
2012-08-13 09:30:00,40.46,40.52,40.41,40.48,1323300.0,30.5555,30.6008,30.5177,30.5706,1323300.0
2012-08-13 09:40:00,40.49,40.56,40.48,40.53,526100.0,30.5781,30.631,30.5706,30.6083,526100.0
2012-08-13 09:50:00,40.53,40.59,40.53,40.54,402900.0,30.6083,30.6537,30.6083,30.6159,402900.0
2012-08-13 10:00:00,40.55,40.57,40.43,40.44,999500.0,30.6234,30.6385,30.5328,30.5404,999500.0
2012-08-13 10:10:00,40.44,40.45,40.37,40.4,1352200.0,30.5404,30.5479,30.4875,30.5102,1352200.0
2012-08-13 10:20:00,40.39,40.4,40.28,40.32,1610300.0,30.5026,30.5102,30.4195,30.4497,1610300.0
2012-08-13 10:30:00,40.32,40.32,40.26,40.28,1170100.0,30.4497,30.4497,30.4044,30.4195,1170100.0
2012-08-13 10:40:00,40.28,40.33,40.27,40.29,1475600.0,30.4195,30.4573,30.412,30.4271,1475600.0
2012-08-13 10:50:00,40.29,40.3,40.2,40.22,2099100.0,30.4271,30.4346,30.3591,30.3742,2099100.0
2012-08-13 11:00:00,40.21,40.23,40.14,40.17,1088300.0,30.3667,30.3818,30.3138,30.3365,1088300.0
2012-08-13 11:10:00,40.17,40.21,40.14,40.17,1710200.0,30.3365,30.3667,30.3138,30.3365,1710200.0
2012-08-13 11:20:00,40.17,40.24,40.17,40.21,640700.0,30.3365,30.3893,30.3365,30.3667,640700.0
2012-08-13 11:30:00,40.21,40.25,40.19,40.25,498600.0,30.3667,30.3969,30.3516,30.3969,498600.0
2012-08-13 11:40:00,40.24,40.25,40.22,40.22,77100.0,30.3893,30.3969,30.3742,30.3742,77100.0
2012-08-13 11:50:00,40.22,40.23,40.2,40.21,269900.0,30.3742,30.3818,30.3591,30.3667,269900.0
2012-08-13 12:00:00,40.2,40.22,40.16,40.16,279400.0,30.3591,30.3742,30.3289,30.3289,279400.0
2012-08-13 12:10:00,40.17,40.22,40.17,40.2,292700.0,30.3365,30.3742,30.3365,30.3591,292700.0
2012-08-13 12:20:00,40.21,40.22,40.19,40.2,363000.0,30.3667,30.3742,30.3516,30.3591,363000.0
2012-08-13 12:30:00,40.21,40.23,40.2,40.23,184000.0,30.3667,30.3818,30.3591,30.3818,184000.0
2012-08-13 12:40:00,40.24,40.28,40.23,40.28,366200.0,30.3893,30.4195,30.3818,30.4195,366200.0
2012-08-13 12:50:00,40.27,40.32,40.27,40.32,378900.0,30.412,30.4497,30.412,30.4497,378900.0
2012-08-13 13:00:00,40.32,40.34,40.29,40.3,337400.0,30.4497,30.4649,30.4271,30.4346,337400.0
2012-08-13 13:10:00,40.3,40.3,40.24,40.24,658900.0,30.4346,30.4346,30.3893,30.3893,658900.0
2012-08-13 13:20:00,40.24,40.25,40.23,40.23,341900.0,30.3893,30.3969,30.3818,30.3818,341900.0
2012-08-13 13:30:00,40.23,40.24,40.2,40.23,1051300.0,30.3818,30.3893,30.3591,30.3818,1051300.0
2012-08-13 13:40:00,40.24,40.31,40.23,40.31,457100.0,30.3893,30.4422,30.3818,30.4422,457100.0
2012-08-13 13:50:00,40.31,40.33,40.3,40.32,496200.0,30.4422,30.4573,30.4346,30.4497,496200.0
2012-08-13 14:00:00,40.31,40.33,40.29,40.29,462000.0,30.4422,30.4573,30.4271,30.4271,462000.0
2012-08-13 14:10:00,40.29,40.34,40.29,40.34,487500.0,30.4271,30.4649,30.4271,30.4649,487500.0
2012-08-13 14:20:00,40.33,40.37,40.3,40.31,1010400.0,30.4573,30.4875,30.4346,30.4422,1010400.0
2012-08-13 14:30:00,40.31,40.33,40.3,40.31,237200.0,30.4422,30.4573,30.4346,30.4422,237200.0
2012-08-13 14:40:00,40.3,40.31,40.28,40.3,515800.0,30.4346,30.4422,30.4195,30.4346,515800.0
2012-08-13 14:50:00,40.3,40.37,40.3,40.33,144400.0,30.4346,30.4875,30.4346,30.4573,144400.0
2012-08-13 15:00:00,40.34,40.35,40.31,40.33,127100.0,30.4649,30.4724,30.4422,30.4573,127100.0
2012-08-13 15:10:00,40.33,40.33,40.29,40.3,245000.0,30.4573,30.4573,30.4271,30.4346,245000.0
2012-08-13 15:20:00,40.3,40.3,40.26,40.27,581000.0,30.4346,30.4346,30.4044,30.412,581000.0
2012-08-13 15:30:00,40.27,40.31,40.26,40.3,918800.0,30.412,30.4422,30.4044,30.4346,918800.0
2012-08-13 15:40:00,40.3,40.32,40.28,40.32,2474800.0,30.4346,30.4497,30.4195,30.4497,2474800.0
2012-08-13 15:50:00,40.32,40.38,40.3,40.36,7439100.0,30.4497,30.4951,30.4346,30.48,7439100.0
2012-08-14 09:30:00,40.6,40.66,40.52,40.58,1689400.0,30.6612,30.7065,30.6008,30.6461,1689400.0
2012-08-14 09:40:00,40.57,40.62,40.53,40.61,951500.0,30.6385,30.6763,30.6083,30.6688,951500.0
2012-08-14 09:50:00,40.6,40.62,40.49,40.55,812100.0,30.6612,30.6763,30.5781,30.6234,812100.0
2012-08-14 10:00:00,40.56,40.59,40.53,40.55,972000.0,30.631,30.6537,30.6083,30.6234,972000.0
2012-08-14 10:10:00,40.54,40.63,40.54,40.57,864900.0,30.6159,30.6839,30.6159,30.6385,864900.0
2012-08-14 10:20:00,40.58,40.59,40.51,40.53,820400.0,30.6461,30.6537,30.5932,30.6083,820400.0
2012-08-14 10:30:00,40.54,40.54,40.47,40.5,576300.0,30.6159,30.6159,30.563,30.5857,576300.0
2012-08-14 10:40:00,40.5,40.54,40.48,40.52,375900.0,30.5857,30.6159,30.5706,30.6008,375900.0
2012-08-14 10:50:00,40.52,40.57,40.52,40.54,474200.0,30.6008,30.6385,30.6008,30.6159,474200.0
2012-08-14 11:00:00,40.54,40.59,40.53,40.57,554600.0,30.6159,30.6537,30.6083,30.6385,554600.0
2012-08-14 11:10:00,40.57,40.59,40.56,40.57,169100.0,30.6385,30.6537,30.631,30.6385,169100.0
2012-08-14 11:20:00,40.56,40.58,40.54,40.55,348500.0,30.631,30.6461,30.6159,30.6234,348500.0
2012-08-14 11:30:00,40.56,40.59,40.55,40.58,385700.0,30.631,30.6537,30.6234,30.6461,385700.0
2012-08-14 11:40:00,40.58,40.63,40.57,40.62,290800.0,30.6461,30.6839,30.6385,30.6763,290800.0
2012-08-14 11:50:00,40.61,40.62,40.57,40.59,209800.0,30.6688,30.6763,30.6385,30.6537,209800.0
2012-08-14 12:00:00,40.6,40.61,40.59,40.61,92800.0,30.6612,30.6688,30.6537,30.6688,92800.0
2012-08-14 12:10:00,40.61,40.61,40.58,40.59,330400.0,30.6688,30.6688,30.6461,30.6537,330400.0
2012-08-14 12:20:00,40.59,40.59,40.56,40.58,456400.0,30.6537,30.6537,30.631,30.6461,456400.0
2012-08-14 12:30:00,40.58,40.61,40.54,40.54,171400.0,30.6461,30.6688,30.6159,30.6159,171400.0
2012-08-14 12:40:00,40.54,40.55,40.5,40.52,343400.0,30.6159,30.6234,30.5857,30.6008,343400.0
2012-08-14 12:50:00,40.52,40.55,40.51,40.53,625200.0,30.6008,30.6234,30.5932,30.6083,625200.0
2012-08-14 13:00:00,40.53,40.57,40.53,40.56,474000.0,30.6083,30.6385,30.6083,30.631,474000.0
2012-08-14 13:10:00,40.55,40.55,40.51,40.52,261500.0,30.6234,30.6234,30.5932,30.6008,261500.0
2012-08-14 13:20:00,40.52,40.55,40.5,40.53,407800.0,30.6008,30.6234,30.5857,30.6083,407800.0
2012-08-14 13:30:00,40.53,40.56,40.53,40.55,251800.0,30.6083,30.631,30.6083,30.6234,251800.0
2012-08-14 13:40:00,40.55,40.58,40.55,40.57,275000.0,30.6234,30.6461,30.6234,30.6385,275000.0
2012-08-14 13:50:00,40.58,40.59,40.55,40.57,189300.0,30.6461,30.6537,30.6234,30.6385,189300.0
2012-08-14 14:00:00,40.56,40.58,40.55,40.57,146800.0,30.631,30.6461,30.6234,30.6385,146800.0
2012-08-14 14:10:00,40.57,40.59,40.55,40.55,429400.0,30.6385,30.6537,30.6234,30.6234,429400.0
2012-08-14 14:20:00,40.55,40.55,40.53,40.55,163000.0,30.6234,30.6234,30.6083,30.6234,163000.0
2012-08-14 14:30:00,40.55,40.56,40.51,40.51,224000.0,30.6234,30.631,30.5932,30.5932,224000.0
2012-08-14 14:40:00,40.51,40.54,40.5,40.51,315700.0,30.5932,30.6159,30.5857,30.5932,315700.0
2012-08-14 14:50:00,40.51,40.56,40.5,40.56,192700.0,30.5932,30.631,30.5857,30.631,192700.0
2012-08-14 15:00:00,40.55,40.56,40.49,40.49,468400.0,30.6234,30.631,30.5781,30.5781,468400.0
2012-08-14 15:10:00,40.49,40.49,40.42,40.45,607700.0,30.5781,30.5781,30.5253,30.5479,607700.0
2012-08-14 15:20:00,40.45,40.46,40.41,40.44,549900.0,30.5479,30.5555,30.5177,30.5404,549900.0
2012-08-14 15:30:00,40.44,40.44,40.35,40.37,1050500.0,30.5404,30.5404,30.4724,30.4875,1050500.0
2012-08-14 15:40:00,40.37,40.38,40.33,40.37,1027200.0,30.4875,30.4951,30.4573,30.4875,1027200.0
2012-08-14 15:50:00,40.36,40.38,40.29,40.37,3994400.0,30.48,30.4951,30.4271,30.4875,3994400.0
2012-08-15 09:30:00,40.25,40.26,40.17,40.22,900600.0,30.3969,30.4044,30.3365,30.3742,900600.0
2012-08-15 09:40:00,40.22,40.33,40.22,40.32,667700.0,30.3742,30.4573,30.3742,30.4497,667700.0
2012-08-15 09:50:00,40.32,40.36,40.3,40.31,441400.0,30.4497,30.48,30.4346,30.4422,441400.0
2012-08-15 10:00:00,40.3,40.34,40.28,40.31,634400.0,30.4346,30.4649,30.4195,30.4422,634400.0
2012-08-15 10:10:00,40.32,40.34,40.23,40.23,428700.0,30.4497,30.4649,30.3818,30.3818,428700.0
2012-08-15 10:20:00,40.24,40.3,40.23,40.28,343800.0,30.3893,30.4346,30.3818,30.4195,343800.0
2012-08-15 10:30:00,40.29,40.33,40.27,40.27,565700.0,30.4271,30.4573,30.412,30.412,565700.0
2012-08-15 10:40:00,40.27,40.3,40.23,40.27,578200.0,30.412,30.4346,30.3818,30.412,578200.0
2012-08-15 10:50:00,40.27,40.34,40.27,40.33,555600.0,30.412,30.4649,30.412,30.4573,555600.0
2012-08-15 11:00:00,40.33,40.37,40.3,40.37,531100.0,30.4573,30.4875,30.4346,30.4875,531100.0
2012-08-15 11:10:00,40.37,40.38,40.34,40.36,594300.0,30.4875,30.4951,30.4649,30.48,594300.0
2012-08-15 11:20:00,40.37,40.37,40.31,40.33,622200.0,30.4875,30.4875,30.4422,30.4573,622200.0
2012-08-15 11:30:00,40.33,40.37,40.32,40.35,732500.0,30.4573,30.4875,30.4497,30.4724,732500.0
2012-08-15 11:40:00,40.35,40.37,40.33,40.37,435800.0,30.4724,30.4875,30.4573,30.4875,435800.0
2012-08-15 11:50:00,40.37,40.38,40.36,40.37,277200.0,30.4875,30.4951,30.48,30.4875,277200.0
2012-08-15 12:00:00,40.36,40.38,40.34,40.34,292500.0,30.48,30.4951,30.4649,30.4649,292500.0
2012-08-15 12:10:00,40.35,40.35,40.32,40.32,190800.0,30.4724,30.4724,30.4497,30.4497,190800.0
2012-08-15 12:20:00,40.33,40.35,40.33,40.33,208500.0,30.4573,30.4724,30.4573,30.4573,208500.0
2012-08-15 12:30:00,40.33,40.34,40.3,40.3,418000.0,30.4573,30.4649,30.4346,30.4346,418000.0
2012-08-15 12:40:00,40.3,40.31,40.29,40.3,122800.0,30.4346,30.4422,30.4271,30.4346,122800.0
2012-08-15 12:50:00,40.3,40.32,40.3,40.31,145600.0,30.4346,30.4497,30.4346,30.4422,145600.0
2012-08-15 13:00:00,40.31,40.31,40.28,40.29,183000.0,30.4422,30.4422,30.4195,30.4271,183000.0
2012-08-15 13:10:00,40.29,40.31,40.29,40.31,198000.0,30.4271,30.4422,30.4271,30.4422,198000.0
2012-08-15 13:20:00,40.3,40.32,40.3,40.31,184800.0,30.4346,30.4497,30.4346,30.4422,184800.0
2012-08-15 13:30:00,40.31,40.32,40.3,40.31,149200.0,30.4422,30.4497,30.4346,30.4422,149200.0
2012-08-15 13:40:00,40.3,40.31,40.28,40.3,260000.0,30.4346,30.4422,30.4195,30.4346,260000.0
2012-08-15 13:50:00,40.31,40.31,40.28,40.29,189200.0,30.4422,30.4422,30.4195,30.4271,189200.0
2012-08-15 14:00:00,40.29,40.31,40.28,40.29,227600.0,30.4271,30.4422,30.4195,30.4271,227600.0
2012-08-15 14:10:00,40.29,40.32,40.29,40.31,253400.0,30.4271,30.4497,30.4271,30.4422,253400.0
2012-08-15 14:20:00,40.32,40.35,40.3,40.34,287100.0,30.4497,30.4724,30.4346,30.4649,287100.0
2012-08-15 14:30:00,40.35,40.35,40.31,40.35,180100.0,30.4724,30.4724,30.4422,30.4724,180100.0
2012-08-15 14:40:00,40.34,40.38,40.34,40.37,275100.0,30.4649,30.4951,30.4649,30.4875,275100.0
2012-08-15 14:50:00,40.37,40.4,40.36,40.37,384300.0,30.4875,30.5102,30.48,30.4875,384300.0
2012-08-15 15:00:00,40.37,40.38,40.36,40.38,316400.0,30.4875,30.4951,30.48,30.4951,316400.0
2012-08-15 15:10:00,40.38,40.39,40.35,40.35,403600.0,30.4951,30.5026,30.4724,30.4724,403600.0
2012-08-15 15:20:00,40.35,40.37,40.32,40.32,551600.0,30.4724,30.4875,30.4497,30.4497,551600.0
2012-08-15 15:30:00,40.32,40.33,40.31,40.32,426600.0,30.4497,30.4573,30.4422,30.4497,426600.0
2012-08-15 15:40:00,40.32,40.35,40.31,40.34,1022200.0,30.4497,30.4724,30.4422,30.4649,1022200.0
2012-08-15 15:50:00,40.34,40.36,40.29,40.3,2363100.0,30.4649,30.48,30.4271,30.4346,2363100.0
2012-08-16 09:30:00,40.41,40.47,40.34,40.4,1083900.0,30.5177,30.563,30.4649,30.5102,1083900.0
2012-08-16 09:40:00,40.39,40.4,40.33,40.35,1370000.0,30.5026,30.5102,30.4573,30.4724,1370000.0
2012-08-16 09:50:00,40.34,40.36,40.3,40.31,1066800.0,30.4649,30.48,30.4346,30.4422,1066800.0
2012-08-16 10:00:00,40.3,40.32,40.21,40.28,850800.0,30.4346,30.4497,30.3667,30.4195,850800.0
2012-08-16 10:10:00,40.27,40.29,40.23,40.26,1007600.0,30.412,30.4271,30.3818,30.4044,1007600.0
2012-08-16 10:20:00,40.26,40.34,40.26,40.33,797300.0,30.4044,30.4649,30.4044,30.4573,797300.0
2012-08-16 10:30:00,40.33,40.41,40.32,40.41,381400.0,30.4573,30.5177,30.4497,30.5177,381400.0
2012-08-16 10:40:00,40.41,40.45,40.38,40.44,1295100.0,30.5177,30.5479,30.4951,30.5404,1295100.0
2012-08-16 10:50:00,40.44,40.49,40.44,40.47,325600.0,30.5404,30.5781,30.5404,30.563,325600.0
2012-08-16 11:00:00,40.47,40.47,40.43,40.44,322500.0,30.563,30.563,30.5328,30.5404,322500.0
2012-08-16 11:10:00,40.44,40.49,40.43,40.48,678500.0,30.5404,30.5781,30.5328,30.5706,678500.0
2012-08-16 11:20:00,40.47,40.48,40.45,40.46,262100.0,30.563,30.5706,30.5479,30.5555,262100.0
2012-08-16 11:30:00,40.47,40.49,40.43,40.49,406000.0,30.563,30.5781,30.5328,30.5781,406000.0
2012-08-16 11:40:00,40.49,40.52,40.48,40.51,259100.0,30.5781,30.6008,30.5706,30.5932,259100.0
2012-08-16 11:50:00,40.52,40.56,40.5,40.53,1318900.0,30.6008,30.631,30.5857,30.6083,1318900.0
2012-08-16 12:00:00,40.52,40.56,40.51,40.55,570200.0,30.6008,30.631,30.5932,30.6234,570200.0
2012-08-16 12:10:00,40.55,40.59,40.55,40.58,849000.0,30.6234,30.6537,30.6234,30.6461,849000.0
2012-08-16 12:20:00,40.58,40.59,40.56,40.56,625200.0,30.6461,30.6537,30.631,30.631,625200.0
2012-08-16 12:30:00,40.56,40.56,40.52,40.54,527000.0,30.631,30.631,30.6008,30.6159,527000.0
2012-08-16 12:40:00,40.54,40.55,40.52,40.52,415600.0,30.6159,30.6234,30.6008,30.6008,415600.0
2012-08-16 12:50:00,40.52,40.57,40.52,40.56,488000.0,30.6008,30.6385,30.6008,30.631,488000.0
2012-08-16 13:00:00,40.56,40.57,40.55,40.57,144800.0,30.631,30.6385,30.6234,30.6385,144800.0
2012-08-16 13:10:00,40.56,40.62,40.56,40.61,751100.0,30.631,30.6763,30.631,30.6688,751100.0
2012-08-16 13:20:00,40.6,40.61,40.59,40.6,454400.0,30.6612,30.6688,30.6537,30.6612,454400.0
2012-08-16 13:30:00,40.6,40.63,40.6,40.62,550600.0,30.6612,30.6839,30.6612,30.6763,550600.0
2012-08-16 13:40:00,40.61,40.62,40.59,40.6,467800.0,30.6688,30.6763,30.6537,30.6612,467800.0
2012-08-16 13:50:00,40.6,40.63,40.59,40.6,822900.0,30.6612,30.6839,30.6537,30.6612,822900.0
2012-08-16 14:00:00,40.6,40.67,40.6,40.66,1026100.0,30.6612,30.7141,30.6612,30.7065,1026100.0
2012-08-16 14:10:00,40.65,40.67,40.62,40.63,1008000.0,30.699,30.7141,30.6763,30.6839,1008000.0
2012-08-16 14:20:00,40.63,40.69,40.61,40.68,1923300.0,30.6839,30.7292,30.6688,30.7216,1923300.0
2012-08-16 14:30:00,40.68,40.74,40.67,40.69,940100.0,30.7216,30.7669,30.7141,30.7292,940100.0
2012-08-16 14:40:00,40.68,40.69,40.67,40.67,376500.0,30.7216,30.7292,30.7141,30.7141,376500.0
2012-08-16 14:50:00,40.67,40.68,40.63,40.63,428600.0,30.7141,30.7216,30.6839,30.6839,428600.0
2012-08-16 15:00:00,40.63,40.65,40.6,40.63,1048300.0,30.6839,30.699,30.6612,30.6839,1048300.0
2012-08-16 15:10:00,40.63,40.68,40.62,40.67,565700.0,30.6839,30.7216,30.6763,30.7141,565700.0
2012-08-16 15:20:00,40.66,40.73,40.65,40.71,950900.0,30.7065,30.7594,30.699,30.7443,950900.0
2012-08-16 15:30:00,40.71,40.72,40.7,40.71,735200.0,30.7443,30.7518,30.7367,30.7443,735200.0
2012-08-16 15:40:00,40.7,40.71,40.68,40.7,1689300.0,30.7367,30.7443,30.7216,30.7367,1689300.0
2012-08-16 15:50:00,40.7,40.71,40.65,40.66,3663100.0,30.7367,30.7443,30.699,30.7065,3663100.0
2012-08-17 09:30:00,40.48,40.52,40.36,40.36,1357200.0,30.5706,30.6008,30.48,30.48,1357200.0
2012-08-17 09:40:00,40.37,40.38,40.28,40.33,1368000.0,30.4875,30.4951,30.4195,30.4573,1368000.0
2012-08-17 09:50:00,40.32,40.36,40.3,40.36,1317100.0,30.4497,30.48,30.4346,30.48,1317100.0
2012-08-17 10:00:00,40.36,40.38,40.29,40.36,1185900.0,30.48,30.4951,30.4271,30.48,1185900.0
2012-08-17 10:10:00,40.36,40.39,40.34,40.36,769700.0,30.48,30.5026,30.4649,30.48,769700.0
2012-08-17 10:20:00,40.37,40.39,40.34,40.37,1229500.0,30.4875,30.5026,30.4649,30.4875,1229500.0
2012-08-17 10:30:00,40.36,40.36,40.29,40.29,619200.0,30.48,30.48,30.4271,30.4271,619200.0
2012-08-17 10:40:00,40.3,40.31,40.25,40.26,828800.0,30.4346,30.4422,30.3969,30.4044,828800.0
2012-08-17 10:50:00,40.27,40.27,40.24,40.27,561800.0,30.412,30.412,30.3893,30.412,561800.0
2012-08-17 11:00:00,40.27,40.31,40.26,40.3,892700.0,30.412,30.4422,30.4044,30.4346,892700.0
2012-08-17 11:10:00,40.3,40.32,40.26,40.27,763200.0,30.4346,30.4497,30.4044,30.412,763200.0
2012-08-17 11:20:00,40.27,40.29,40.25,40.28,787600.0,30.412,30.4271,30.3969,30.4195,787600.0
2012-08-17 11:30:00,40.28,40.39,40.27,40.34,1107700.0,30.4195,30.5026,30.412,30.4649,1107700.0
2012-08-17 11:40:00,40.34,40.35,40.3,40.32,516600.0,30.4649,30.4724,30.4346,30.4497,516600.0
2012-08-17 11:50:00,40.32,40.39,40.31,40.37,684200.0,30.4497,30.5026,30.4422,30.4875,684200.0
2012-08-17 12:00:00,40.38,40.39,40.31,40.32,585800.0,30.4951,30.5026,30.4422,30.4497,585800.0
2012-08-17 12:10:00,40.33,40.39,40.32,40.36,591800.0,30.4573,30.5026,30.4497,30.48,591800.0
2012-08-17 12:20:00,40.37,40.37,40.34,40.35,189200.0,30.4875,30.4875,30.4649,30.4724,189200.0
2012-08-17 12:30:00,40.36,40.4,40.34,40.39,2824200.0,30.48,30.5102,30.4649,30.5026,2824200.0
2012-08-17 12:40:00,40.38,40.39,40.37,40.38,1191700.0,30.4951,30.5026,30.4875,30.4951,1191700.0
2012-08-17 12:50:00,40.38,40.41,40.36,40.39,5788400.0,30.4951,30.5177,30.48,30.5026,5788400.0
2012-08-17 13:00:00,40.39,40.41,40.38,40.4,812200.0,30.5026,30.5177,30.4951,30.5102,812200.0
2012-08-17 13:10:00,40.4,40.4,40.38,40.4,407600.0,30.5102,30.5102,30.4951,30.5102,407600.0
2012-08-17 13:20:00,40.39,40.43,40.39,40.4,552200.0,30.5026,30.5328,30.5026,30.5102,552200.0
2012-08-17 13:30:00,40.39,40.41,40.39,40.39,164200.0,30.5026,30.5177,30.5026,30.5026,164200.0
2012-08-17 13:40:00,40.39,40.4,40.38,40.38,314900.0,30.5026,30.5102,30.4951,30.4951,314900.0
2012-08-17 13:50:00,40.38,40.39,40.37,40.37,557500.0,30.4951,30.5026,30.4875,30.4875,557500.0
2012-08-17 14:00:00,40.37,40.38,40.36,40.36,452000.0,30.4875,30.4951,30.48,30.48,452000.0
2012-08-17 14:10:00,40.36,40.39,40.36,40.38,190900.0,30.48,30.5026,30.48,30.4951,190900.0
2012-08-17 14:20:00,40.39,40.42,40.38,40.4,604100.0,30.5026,30.5253,30.4951,30.5102,604100.0
2012-08-17 14:30:00,40.4,40.42,40.4,40.41,227100.0,30.5102,30.5253,30.5102,30.5177,227100.0
2012-08-17 14:40:00,40.41,40.43,40.4,40.42,230600.0,30.5177,30.5328,30.5102,30.5253,230600.0
2012-08-17 14:50:00,40.43,40.44,40.41,40.42,461200.0,30.5328,30.5404,30.5177,30.5253,461200.0
2012-08-17 15:00:00,40.43,40.44,40.42,40.42,209900.0,30.5328,30.5404,30.5253,30.5253,209900.0
2012-08-17 15:10:00,40.43,40.43,40.4,40.42,463500.0,30.5328,30.5328,30.5102,30.5253,463500.0
2012-08-17 15:20:00,40.42,40.43,40.39,40.39,610100.0,30.5253,30.5328,30.5026,30.5026,610100.0
2012-08-17 15:30:00,40.4,40.4,40.37,40.4,953900.0,30.5102,30.5102,30.4875,30.5102,953900.0
2012-08-17 15:40:00,40.4,40.43,40.38,40.42,1921600.0,30.5102,30.5328,30.4951,30.5253,1921600.0
2012-08-17 15:50:00,40.42,40.48,40.4,40.47,6009900.0,30.5253,30.5706,30.5102,30.563,6009900.0
2012-08-20 09:30:00,40.2,40.29,40.18,40.23,1469000.0,30.3591,30.4271,30.344,30.3818,1469000.0
2012-08-20 09:40:00,40.23,40.31,40.2,40.27,934300.0,30.3818,30.4422,30.3591,30.412,934300.0
2012-08-20 09:50:00,40.28,40.33,40.2,40.22,1128000.0,30.4195,30.4573,30.3591,30.3742,1128000.0
2012-08-20 10:00:00,40.22,40.25,40.17,40.23,923100.0,30.3742,30.3969,30.3365,30.3818,923100.0
2012-08-20 10:10:00,40.23,40.24,40.17,40.19,582200.0,30.3818,30.3893,30.3365,30.3516,582200.0
2012-08-20 10:20:00,40.18,40.18,40.11,40.18,1267700.0,30.344,30.344,30.2912,30.344,1267700.0
2012-08-20 10:30:00,40.17,40.18,40.13,40.15,1459600.0,30.3365,30.344,30.3063,30.3214,1459600.0
2012-08-20 10:40:00,40.15,40.19,40.13,40.19,628700.0,30.3214,30.3516,30.3063,30.3516,628700.0
2012-08-20 10:50:00,40.19,40.27,40.19,40.27,1254300.0,30.3516,30.412,30.3516,30.412,1254300.0
2012-08-20 11:00:00,40.26,40.27,40.24,40.24,384000.0,30.4044,30.412,30.3893,30.3893,384000.0
2012-08-20 11:10:00,40.24,40.27,40.24,40.27,256700.0,30.3893,30.412,30.3893,30.412,256700.0
2012-08-20 11:20:00,40.27,40.28,40.25,40.25,421000.0,30.412,30.4195,30.3969,30.3969,421000.0
2012-08-20 11:30:00,40.26,40.28,40.25,40.28,512300.0,30.4044,30.4195,30.3969,30.4195,512300.0
2012-08-20 11:40:00,40.28,40.31,40.27,40.31,228000.0,30.4195,30.4422,30.412,30.4422,228000.0
2012-08-20 11:50:00,40.3,40.37,40.3,40.36,680500.0,30.4346,30.4875,30.4346,30.48,680500.0
2012-08-20 12:00:00,40.36,40.37,40.34,40.34,392700.0,30.48,30.4875,30.4649,30.4649,392700.0
2012-08-20 12:10:00,40.35,40.39,40.34,40.38,280700.0,30.4724,30.5026,30.4649,30.4951,280700.0
2012-08-20 12:20:00,40.38,40.39,40.35,40.36,295100.0,30.4951,30.5026,30.4724,30.48,295100.0
2012-08-20 12:30:00,40.36,40.36,40.33,40.34,192000.0,30.48,30.48,30.4573,30.4649,192000.0
2012-08-20 12:40:00,40.33,40.37,40.32,40.37,337300.0,30.4573,30.4875,30.4497,30.4875,337300.0
2012-08-20 12:50:00,40.37,40.37,40.33,40.36,192500.0,30.4875,30.4875,30.4573,30.48,192500.0
2012-08-20 13:00:00,40.36,40.37,40.35,40.36,160200.0,30.48,30.4875,30.4724,30.48,160200.0
2012-08-20 13:10:00,40.36,40.38,40.36,40.38,318500.0,30.48,30.4951,30.48,30.4951,318500.0
2012-08-20 13:20:00,40.38,40.38,40.35,40.37,478300.0,30.4951,30.4951,30.4724,30.4875,478300.0
2012-08-20 13:30:00,40.37,40.37,40.31,40.31,620200.0,30.4875,30.4875,30.4422,30.4422,620200.0
2012-08-20 13:40:00,40.31,40.31,40.28,40.31,470800.0,30.4422,30.4422,30.4195,30.4422,470800.0
2012-08-20 13:50:00,40.31,40.35,40.3,40.35,152900.0,30.4422,30.4724,30.4346,30.4724,152900.0
2012-08-20 14:00:00,40.35,40.39,40.34,40.38,198300.0,30.4724,30.5026,30.4649,30.4951,198300.0
2012-08-20 14:10:00,40.39,40.42,40.38,40.42,277900.0,30.5026,30.5253,30.4951,30.5253,277900.0
2012-08-20 14:20:00,40.41,40.43,40.41,40.43,346500.0,30.5177,30.5328,30.5177,30.5328,346500.0
2012-08-20 14:30:00,40.43,40.47,40.43,40.44,860700.0,30.5328,30.563,30.5328,30.5404,860700.0
2012-08-20 14:40:00,40.44,40.45,40.41,40.42,272100.0,30.5404,30.5479,30.5177,30.5253,272100.0
2012-08-20 14:50:00,40.41,40.44,40.41,40.44,116600.0,30.5177,30.5404,30.5177,30.5404,116600.0
2012-08-20 15:00:00,40.44,40.44,40.43,40.44,137900.0,30.5404,30.5404,30.5328,30.5404,137900.0
2012-08-20 15:10:00,40.44,40.45,40.41,40.45,416500.0,30.5404,30.5479,30.5177,30.5479,416500.0
2012-08-20 15:20:00,40.45,40.46,40.43,40.45,477200.0,30.5479,30.5555,30.5328,30.5479,477200.0
2012-08-20 15:30:00,40.45,40.47,40.44,40.47,415000.0,30.5479,30.563,30.5404,30.563,415000.0
2012-08-20 15:40:00,40.47,40.47,40.44,40.47,738300.0,30.563,30.563,30.5404,30.563,738300.0
2012-08-20 15:50:00,40.47,40.47,40.44,40.45,2177700.0,30.563,30.563,30.5404,30.5479,2177700.0
2012-08-21 09:30:00,40.68,40.79,40.66,40.69,2202900.0,30.7216,30.8047,30.7065,30.7292,2202900.0
2012-08-21 09:40:00,40.7,40.72,40.67,40.7,1129100.0,30.7367,30.7518,30.7141,30.7367,1129100.0
2012-08-21 09:50:00,40.7,40.75,40.66,40.75,2060900.0,30.7367,30.7745,30.7065,30.7745,2060900.0
2012-08-21 10:00:00,40.74,40.82,40.74,40.79,788200.0,30.7669,30.8273,30.7669,30.8047,788200.0
2012-08-21 10:10:00,40.79,40.8,40.74,40.77,694800.0,30.8047,30.8122,30.7669,30.7896,694800.0
2012-08-21 10:20:00,40.77,40.81,40.77,40.81,1064700.0,30.7896,30.8198,30.7896,30.8198,1064700.0
2012-08-21 10:30:00,40.81,40.84,40.8,40.82,636700.0,30.8198,30.8425,30.8122,30.8273,636700.0
2012-08-21 10:40:00,40.83,40.84,40.79,40.8,1073200.0,30.8349,30.8425,30.8047,30.8122,1073200.0
2012-08-21 10:50:00,40.8,40.82,40.78,40.79,621800.0,30.8122,30.8273,30.7971,30.8047,621800.0
2012-08-21 11:00:00,40.79,40.81,40.76,40.79,296300.0,30.8047,30.8198,30.782,30.8047,296300.0
2012-08-21 11:10:00,40.79,40.81,40.78,40.79,232000.0,30.8047,30.8198,30.7971,30.8047,232000.0
2012-08-21 11:20:00,40.8,40.8,40.68,40.7,468900.0,30.8122,30.8122,30.7216,30.7367,468900.0
2012-08-21 11:30:00,40.7,40.71,40.63,40.66,683700.0,30.7367,30.7443,30.6839,30.7065,683700.0
2012-08-21 11:40:00,40.65,40.67,40.63,40.66,599800.0,30.699,30.7141,30.6839,30.7065,599800.0
2012-08-21 11:50:00,40.66,40.7,40.64,40.65,522300.0,30.7065,30.7367,30.6914,30.699,522300.0
2012-08-21 12:00:00,40.65,40.67,40.61,40.64,483500.0,30.699,30.7141,30.6688,30.6914,483500.0
2012-08-21 12:10:00,40.65,40.68,40.62,40.63,729200.0,30.699,30.7216,30.6763,30.6839,729200.0
2012-08-21 12:20:00,40.63,40.65,40.63,40.63,252000.0,30.6839,30.699,30.6839,30.6839,252000.0
2012-08-21 12:30:00,40.64,40.66,40.63,40.64,207100.0,30.6914,30.7065,30.6839,30.6914,207100.0
2012-08-21 12:40:00,40.64,40.64,40.58,40.6,323300.0,30.6914,30.6914,30.6461,30.6612,323300.0
2012-08-21 12:50:00,40.59,40.62,40.59,40.6,128200.0,30.6537,30.6763,30.6537,30.6612,128200.0
2012-08-21 13:00:00,40.6,40.61,40.55,40.55,494900.0,30.6612,30.6688,30.6234,30.6234,494900.0
2012-08-21 13:10:00,40.55,40.57,40.51,40.56,422100.0,30.6234,30.6385,30.5932,30.631,422100.0
2012-08-21 13:20:00,40.55,40.57,40.52,40.52,425600.0,30.6234,30.6385,30.6008,30.6008,425600.0
2012-08-21 13:30:00,40.54,40.54,40.51,40.52,133100.0,30.6159,30.6159,30.5932,30.6008,133100.0
2012-08-21 13:40:00,40.52,40.52,40.41,40.41,320200.0,30.6008,30.6008,30.5177,30.5177,320200.0
2012-08-21 13:50:00,40.41,40.49,40.41,40.47,487400.0,30.5177,30.5781,30.5177,30.563,487400.0
2012-08-21 14:00:00,40.47,40.51,40.46,40.48,462900.0,30.563,30.5932,30.5555,30.5706,462900.0
2012-08-21 14:10:00,40.48,40.49,40.44,40.44,256700.0,30.5706,30.5781,30.5404,30.5404,256700.0
2012-08-21 14:20:00,40.44,40.47,40.41,40.43,381900.0,30.5404,30.563,30.5177,30.5328,381900.0
2012-08-21 14:30:00,40.42,40.45,40.38,40.38,428600.0,30.5253,30.5479,30.4951,30.4951,428600.0
2012-08-21 14:40:00,40.38,40.4,40.34,40.35,360500.0,30.4951,30.5102,30.4649,30.4724,360500.0
2012-08-21 14:50:00,40.35,40.38,40.35,40.36,254400.0,30.4724,30.4951,30.4724,30.48,254400.0
2012-08-21 15:00:00,40.36,40.37,40.32,40.36,519900.0,30.48,30.4875,30.4497,30.48,519900.0
2012-08-21 15:10:00,40.36,40.36,40.27,40.29,575600.0,30.48,30.48,30.412,30.4271,575600.0
2012-08-21 15:20:00,40.29,40.33,40.28,40.3,428200.0,30.4271,30.4573,30.4195,30.4346,428200.0
2012-08-21 15:30:00,40.3,40.36,40.29,40.34,504400.0,30.4346,30.48,30.4271,30.4649,504400.0
2012-08-21 15:40:00,40.34,40.4,40.33,40.38,1100800.0,30.4649,30.5102,30.4573,30.4951,1100800.0
2012-08-21 15:50:00,40.38,40.4,40.36,40.38,1963400.0,30.4951,30.5102,30.48,30.4951,1963400.0
2012-08-22 09:30:00,40.15,40.21,40.08,40.11,1009500.0,30.3214,30.3667,30.2685,30.2912,1009500.0
2012-08-22 09:40:00,40.12,40.26,40.09,40.25,891100.0,30.2987,30.4044,30.2761,30.3969,891100.0
2012-08-22 09:50:00,40.25,40.29,40.19,40.22,682400.0,30.3969,30.4271,30.3516,30.3742,682400.0
2012-08-22 10:00:00,40.22,40.25,40.18,40.21,698100.0,30.3742,30.3969,30.344,30.3667,698100.0
2012-08-22 10:10:00,40.21,40.21,40.13,40.17,476200.0,30.3667,30.3667,30.3063,30.3365,476200.0
2012-08-22 10:20:00,40.17,40.22,40.16,40.22,402800.0,30.3365,30.3742,30.3289,30.3742,402800.0
2012-08-22 10:30:00,40.22,40.23,40.16,40.16,470400.0,30.3742,30.3818,30.3289,30.3289,470400.0
2012-08-22 10:40:00,40.16,40.18,40.08,40.08,604700.0,30.3289,30.344,30.2685,30.2685,604700.0
2012-08-22 10:50:00,40.08,40.09,40.05,40.07,706000.0,30.2685,30.2761,30.2458,30.2609,706000.0
2012-08-22 11:00:00,40.07,40.16,40.05,40.15,405200.0,30.2609,30.3289,30.2458,30.3214,405200.0
2012-08-22 11:10:00,40.14,40.16,40.1,40.12,1024700.0,30.3138,30.3289,30.2836,30.2987,1024700.0
2012-08-22 11:20:00,40.12,40.13,40.09,40.1,572300.0,30.2987,30.3063,30.2761,30.2836,572300.0
2012-08-22 11:30:00,40.11,40.11,40.06,40.09,695900.0,30.2912,30.2912,30.2534,30.2761,695900.0
2012-08-22 11:40:00,40.09,40.12,40.07,40.1,406600.0,30.2761,30.2987,30.2609,30.2836,406600.0
2012-08-22 11:50:00,40.1,40.13,40.09,40.13,370800.0,30.2836,30.3063,30.2761,30.3063,370800.0
2012-08-22 12:00:00,40.13,40.14,40.1,40.11,292300.0,30.3063,30.3138,30.2836,30.2912,292300.0
2012-08-22 12:10:00,40.11,40.13,40.1,40.1,136500.0,30.2912,30.3063,30.2836,30.2836,136500.0
2012-08-22 12:20:00,40.1,40.1,40.07,40.09,499600.0,30.2836,30.2836,30.2609,30.2761,499600.0
2012-08-22 12:30:00,40.09,40.09,40.01,40.03,554900.0,30.2761,30.2761,30.2156,30.2307,554900.0
2012-08-22 12:40:00,40.03,40.07,40.02,40.06,272900.0,30.2307,30.2609,30.2232,30.2534,272900.0
2012-08-22 12:50:00,40.06,40.07,40.01,40.02,276300.0,30.2534,30.2609,30.2156,30.2232,276300.0
2012-08-22 13:00:00,40.02,40.05,40.01,40.02,156900.0,30.2232,30.2458,30.2156,30.2232,156900.0
2012-08-22 13:10:00,40.02,40.04,40.01,40.03,88900.0,30.2232,30.2383,30.2156,30.2307,88900.0
2012-08-22 13:20:00,40.03,40.09,40.03,40.08,185600.0,30.2307,30.2761,30.2307,30.2685,185600.0
2012-08-22 13:30:00,40.08,40.11,40.07,40.1,247200.0,30.2685,30.2912,30.2609,30.2836,247200.0
2012-08-22 13:40:00,40.1,40.13,40.09,40.09,248700.0,30.2836,30.3063,30.2761,30.2761,248700.0
2012-08-22 13:50:00,40.1,40.1,40.06,40.08,334000.0,30.2836,30.2836,30.2534,30.2685,334000.0
2012-08-22 14:00:00,40.08,40.29,40.08,40.18,1629500.0,30.2685,30.4271,30.2685,30.344,1629500.0
2012-08-22 14:10:00,40.19,40.26,40.12,40.18,1212700.0,30.3516,30.4044,30.2987,30.344,1212700.0
2012-08-22 14:20:00,40.18,40.25,40.15,40.25,650400.0,30.344,30.3969,30.3214,30.3969,650400.0
2012-08-22 14:30:00,40.24,40.41,40.23,40.37,2381000.0,30.3893,30.5177,30.3818,30.4875,2381000.0
2012-08-22 14:40:00,40.37,40.5,40.37,40.47,5666800.0,30.4875,30.5857,30.4875,30.563,5666800.0
2012-08-22 14:50:00,40.47,40.49,40.44,40.47,808100.0,30.563,30.5781,30.5404,30.563,808100.0
2012-08-22 15:00:00,40.47,40.47,40.42,40.46,701800.0,30.563,30.563,30.5253,30.5555,701800.0
2012-08-22 15:10:00,40.46,40.48,40.39,40.39,1020100.0,30.5555,30.5706,30.5026,30.5026,1020100.0
2012-08-22 15:20:00,40.39,40.4,40.34,40.39,2055200.0,30.5026,30.5102,30.4649,30.5026,2055200.0
2012-08-22 15:30:00,40.37,40.43,40.36,40.42,848600.0,30.4875,30.5328,30.48,30.5253,848600.0
2012-08-22 15:40:00,40.41,40.45,40.38,40.42,1502000.0,30.5177,30.5479,30.4951,30.5253,1502000.0
2012-08-22 15:50:00,40.42,40.46,40.41,40.42,1880500.0,30.5253,30.5555,30.5177,30.5253,1880500.0
2012-08-23 09:30:00,40.31,40.37,40.21,40.23,5246000.0,30.4422,30.4875,30.3667,30.3818,5246000.0
2012-08-23 09:40:00,40.24,40.27,40.19,40.2,1118400.0,30.3893,30.412,30.3516,30.3591,1118400.0
2012-08-23 09:50:00,40.19,40.2,40.08,40.09,1541000.0,30.3516,30.3591,30.2685,30.2761,1541000.0
2012-08-23 10:00:00,40.09,40.16,40.09,40.11,1694100.0,30.2761,30.3289,30.2761,30.2912,1694100.0
2012-08-23 10:10:00,40.1,40.11,40.01,40.01,1153600.0,30.2836,30.2912,30.2156,30.2156,1153600.0
2012-08-23 10:20:00,40.01,40.15,40.01,40.11,1957900.0,30.2156,30.3214,30.2156,30.2912,1957900.0
2012-08-23 10:30:00,40.11,40.16,40.08,40.11,1652200.0,30.2912,30.3289,30.2685,30.2912,1652200.0
2012-08-23 10:40:00,40.11,40.17,40.08,40.15,1239900.0,30.2912,30.3365,30.2685,30.3214,1239900.0
2012-08-23 10:50:00,40.15,40.18,40.12,40.15,935100.0,30.3214,30.344,30.2987,30.3214,935100.0
2012-08-23 11:00:00,40.14,40.15,40.08,40.14,746500.0,30.3138,30.3214,30.2685,30.3138,746500.0
2012-08-23 11:10:00,40.14,40.18,40.11,40.16,462700.0,30.3138,30.344,30.2912,30.3289,462700.0
2012-08-23 11:20:00,40.15,40.2,40.12,40.17,410000.0,30.3214,30.3591,30.2987,30.3365,410000.0
2012-08-23 11:30:00,40.18,40.19,40.12,40.13,735900.0,30.344,30.3516,30.2987,30.3063,735900.0
2012-08-23 11:40:00,40.12,40.15,40.11,40.14,160500.0,30.2987,30.3214,30.2912,30.3138,160500.0
2012-08-23 11:50:00,40.14,40.18,40.12,40.16,147800.0,30.3138,30.344,30.2987,30.3289,147800.0
2012-08-23 12:00:00,40.17,40.18,40.1,40.15,855000.0,30.3365,30.344,30.2836,30.3214,855000.0
2012-08-23 12:10:00,40.15,40.16,40.1,40.12,218000.0,30.3214,30.3289,30.2836,30.2987,218000.0
2012-08-23 12:20:00,40.12,40.14,40.09,40.14,181100.0,30.2987,30.3138,30.2761,30.3138,181100.0
2012-08-23 12:30:00,40.13,40.14,40.1,40.11,335000.0,30.3063,30.3138,30.2836,30.2912,335000.0
2012-08-23 12:40:00,40.12,40.17,40.12,40.13,263000.0,30.2987,30.3365,30.2987,30.3063,263000.0
2012-08-23 12:50:00,40.12,40.13,40.08,40.08,198400.0,30.2987,30.3063,30.2685,30.2685,198400.0
2012-08-23 13:00:00,40.09,40.09,40.03,40.05,1602100.0,30.2761,30.2761,30.2307,30.2458,1602100.0
2012-08-23 13:10:00,40.06,40.07,40.0,40.0,802800.0,30.2534,30.2609,30.2081,30.2081,802800.0
2012-08-23 13:20:00,40.0,40.01,39.92,39.94,1387300.0,30.2081,30.2156,30.1477,30.1628,1387300.0
2012-08-23 13:30:00,39.94,39.98,39.93,39.95,614800.0,30.1628,30.193,30.1552,30.1703,614800.0
2012-08-23 13:40:00,39.95,39.98,39.95,39.98,354300.0,30.1703,30.193,30.1703,30.193,354300.0
2012-08-23 13:50:00,39.97,40.01,39.96,39.99,467900.0,30.1854,30.2156,30.1779,30.2005,467900.0
2012-08-23 14:00:00,39.99,40.0,39.97,40.0,220600.0,30.2005,30.2081,30.1854,30.2081,220600.0
2012-08-23 14:10:00,40.0,40.0,39.97,39.99,295900.0,30.2081,30.2081,30.1854,30.2005,295900.0
2012-08-23 14:20:00,39.98,39.99,39.95,39.98,860200.0,30.193,30.2005,30.1703,30.193,860200.0
2012-08-23 14:30:00,39.97,40.01,39.97,40.0,167900.0,30.1854,30.2156,30.1854,30.2081,167900.0
2012-08-23 14:40:00,40.0,40.08,39.99,40.06,385000.0,30.2081,30.2685,30.2005,30.2534,385000.0
2012-08-23 14:50:00,40.07,40.07,40.02,40.03,347400.0,30.2609,30.2609,30.2232,30.2307,347400.0
2012-08-23 15:00:00,40.02,40.08,40.02,40.08,418100.0,30.2232,30.2685,30.2232,30.2685,418100.0
2012-08-23 15:10:00,40.08,40.11,40.07,40.1,716400.0,30.2685,30.2912,30.2609,30.2836,716400.0
2012-08-23 15:20:00,40.1,40.1,40.0,40.04,526800.0,30.2836,30.2836,30.2081,30.2383,526800.0
2012-08-23 15:30:00,40.04,40.08,40.02,40.06,325300.0,30.2383,30.2685,30.2232,30.2534,325300.0
2012-08-23 15:40:00,40.05,40.07,40.02,40.03,966900.0,30.2458,30.2609,30.2232,30.2307,966900.0
2012-08-23 15:50:00,40.02,40.07,39.99,40.05,3291600.0,30.2232,30.2609,30.2005,30.2458,3291600.0
2012-08-24 09:30:00,39.87,39.9,39.81,39.81,2425600.0,30.1099,30.1326,30.0646,30.0646,2425600.0
2012-08-24 09:40:00,39.81,39.83,39.76,39.79,1923300.0,30.0646,30.0797,30.0268,30.0495,1923300.0
2012-08-24 09:50:00,39.79,39.8,39.72,39.72,1352500.0,30.0495,30.057,29.9966,29.9966,1352500.0
2012-08-24 10:00:00,39.72,39.78,39.7,39.77,2132700.0,29.9966,30.0419,29.9815,30.0344,2132700.0
2012-08-24 10:10:00,39.77,39.83,39.76,39.78,618900.0,30.0344,30.0797,30.0268,30.0419,618900.0
2012-08-24 10:20:00,39.77,39.81,39.75,39.77,910400.0,30.0344,30.0646,30.0193,30.0344,910400.0
2012-08-24 10:30:00,39.77,39.96,39.77,39.95,1981500.0,30.0344,30.1779,30.0344,30.1703,1981500.0
2012-08-24 10:40:00,39.96,39.97,39.9,39.91,1145400.0,30.1779,30.1854,30.1326,30.1401,1145400.0
2012-08-24 10:50:00,39.91,39.95,39.9,39.94,655100.0,30.1401,30.1703,30.1326,30.1628,655100.0
2012-08-24 11:00:00,39.95,40.01,39.94,40.0,1038500.0,30.1703,30.2156,30.1628,30.2081,1038500.0
2012-08-24 11:10:00,40.0,40.16,39.96,40.15,1694900.0,30.2081,30.3289,30.1779,30.3214,1694900.0
2012-08-24 11:20:00,40.15,40.16,40.1,40.1,1570700.0,30.3214,30.3289,30.2836,30.2836,1570700.0
2012-08-24 11:30:00,40.1,40.15,40.1,40.11,1017200.0,30.2836,30.3214,30.2836,30.2912,1017200.0
2012-08-24 11:40:00,40.11,40.11,40.07,40.07,903500.0,30.2912,30.2912,30.2609,30.2609,903500.0
2012-08-24 11:50:00,40.07,40.08,40.04,40.08,443400.0,30.2609,30.2685,30.2383,30.2685,443400.0
2012-08-24 12:00:00,40.08,40.1,40.06,40.09,306600.0,30.2685,30.2836,30.2534,30.2761,306600.0
2012-08-24 12:10:00,40.09,40.09,40.03,40.04,464200.0,30.2761,30.2761,30.2307,30.2383,464200.0
2012-08-24 12:20:00,40.04,40.06,40.03,40.06,331000.0,30.2383,30.2534,30.2307,30.2534,331000.0
2012-08-24 12:30:00,40.06,40.07,40.04,40.06,266300.0,30.2534,30.2609,30.2383,30.2534,266300.0
2012-08-24 12:40:00,40.06,40.1,40.04,40.1,86800.0,30.2534,30.2836,30.2383,30.2836,86800.0
2012-08-24 12:50:00,40.1,40.12,40.09,40.1,113300.0,30.2836,30.2987,30.2761,30.2836,113300.0
2012-08-24 13:00:00,40.1,40.1,40.06,40.08,186900.0,30.2836,30.2836,30.2534,30.2685,186900.0
2012-08-24 13:10:00,40.08,40.08,40.05,40.07,297400.0,30.2685,30.2685,30.2458,30.2609,297400.0
2012-08-24 13:20:00,40.08,40.09,40.05,40.06,177100.0,30.2685,30.2761,30.2458,30.2534,177100.0
2012-08-24 13:30:00,40.07,40.09,40.07,40.08,70400.0,30.2609,30.2761,30.2609,30.2685,70400.0
2012-08-24 13:40:00,40.08,40.19,40.08,40.19,543700.0,30.2685,30.3516,30.2685,30.3516,543700.0
2012-08-24 13:50:00,40.19,40.21,40.15,40.16,345700.0,30.3516,30.3667,30.3214,30.3289,345700.0
2012-08-24 14:00:00,40.17,40.17,40.12,40.13,152700.0,30.3365,30.3365,30.2987,30.3063,152700.0
2012-08-24 14:10:00,40.13,40.13,40.1,40.11,57500.0,30.3063,30.3063,30.2836,30.2912,57500.0
2012-08-24 14:20:00,40.1,40.13,40.1,40.11,122700.0,30.2836,30.3063,30.2836,30.2912,122700.0
2012-08-24 14:30:00,40.11,40.12,40.05,40.07,586300.0,30.2912,30.2987,30.2458,30.2609,586300.0
2012-08-24 14:40:00,40.07,40.08,40.05,40.07,237000.0,30.2609,30.2685,30.2458,30.2609,237000.0
2012-08-24 14:50:00,40.06,40.07,40.04,40.06,339200.0,30.2534,30.2609,30.2383,30.2534,339200.0
2012-08-24 15:00:00,40.05,40.07,40.01,40.03,630800.0,30.2458,30.2609,30.2156,30.2307,630800.0
2012-08-24 15:10:00,40.02,40.1,40.02,40.1,374800.0,30.2232,30.2836,30.2232,30.2836,374800.0
2012-08-24 15:20:00,40.1,40.12,40.07,40.1,206900.0,30.2836,30.2987,30.2609,30.2836,206900.0
2012-08-24 15:30:00,40.1,40.11,40.07,40.11,372200.0,30.2836,30.2912,30.2609,30.2912,372200.0
2012-08-24 15:40:00,40.1,40.17,40.09,40.12,621800.0,30.2836,30.3365,30.2761,30.2987,621800.0
2012-08-24 15:50:00,40.13,40.13,40.03,40.06,2761200.0,30.3063,30.3063,30.2307,30.2534,2761200.0
2012-08-27 09:30:00,39.85,39.88,39.73,39.74,2154000.0,30.0948,30.1175,30.0042,30.0117,2154000.0
2012-08-27 09:40:00,39.73,39.74,39.67,39.73,1260000.0,30.0042,30.0117,29.9589,30.0042,1260000.0
2012-08-27 09:50:00,39.73,39.73,39.68,39.69,1089700.0,30.0042,30.0042,29.9664,29.974,1089700.0
2012-08-27 10:00:00,39.69,39.73,39.63,39.68,986300.0,29.974,30.0042,29.9287,29.9664,986300.0
2012-08-27 10:10:00,39.68,39.72,39.65,39.71,705100.0,29.9664,29.9966,29.9438,29.9891,705100.0
2012-08-27 10:20:00,39.71,39.76,39.68,39.73,680200.0,29.9891,30.0268,29.9664,30.0042,680200.0
2012-08-27 10:30:00,39.74,39.75,39.7,39.73,683700.0,30.0117,30.0193,29.9815,30.0042,683700.0
2012-08-27 10:40:00,39.73,39.75,39.71,39.75,268600.0,30.0042,30.0193,29.9891,30.0193,268600.0
2012-08-27 10:50:00,39.75,39.77,39.68,39.73,337500.0,30.0193,30.0344,29.9664,30.0042,337500.0
2012-08-27 11:00:00,39.72,39.83,39.71,39.82,565400.0,29.9966,30.0797,29.9891,30.0721,565400.0
2012-08-27 11:10:00,39.82,39.88,39.8,39.87,562600.0,30.0721,30.1175,30.057,30.1099,562600.0
2012-08-27 11:20:00,39.87,39.88,39.83,39.86,219000.0,30.1099,30.1175,30.0797,30.1024,219000.0
2012-08-27 11:30:00,39.86,39.89,39.83,39.84,550100.0,30.1024,30.125,30.0797,30.0873,550100.0
2012-08-27 11:40:00,39.84,39.84,39.82,39.83,254100.0,30.0873,30.0873,30.0721,30.0797,254100.0
2012-08-27 11:50:00,39.82,39.83,39.79,39.8,214900.0,30.0721,30.0797,30.0495,30.057,214900.0
2012-08-27 12:00:00,39.8,39.83,39.8,39.82,162700.0,30.057,30.0797,30.057,30.0721,162700.0
2012-08-27 12:10:00,39.83,39.85,39.82,39.83,149300.0,30.0797,30.0948,30.0721,30.0797,149300.0
2012-08-27 12:20:00,39.82,39.84,39.8,39.81,224700.0,30.0721,30.0873,30.057,30.0646,224700.0
2012-08-27 12:30:00,39.81,39.81,39.79,39.8,232500.0,30.0646,30.0646,30.0495,30.057,232500.0
2012-08-27 12:40:00,39.79,39.82,39.79,39.82,108100.0,30.0495,30.0721,30.0495,30.0721,108100.0
2012-08-27 12:50:00,39.82,39.82,39.8,39.8,65800.0,30.0721,30.0721,30.057,30.057,65800.0
2012-08-27 13:00:00,39.8,39.81,39.79,39.81,68200.0,30.057,30.0646,30.0495,30.0646,68200.0
2012-08-27 13:10:00,39.81,39.83,39.8,39.83,132500.0,30.0646,30.0797,30.057,30.0797,132500.0
2012-08-27 13:20:00,39.83,39.86,39.81,39.84,209700.0,30.0797,30.1024,30.0646,30.0873,209700.0
2012-08-27 13:30:00,39.84,39.85,39.81,39.81,164500.0,30.0873,30.0948,30.0646,30.0646,164500.0
2012-08-27 13:40:00,39.81,39.81,39.75,39.75,316100.0,30.0646,30.0646,30.0193,30.0193,316100.0
2012-08-27 13:50:00,39.76,39.79,39.75,39.77,103500.0,30.0268,30.0495,30.0193,30.0344,103500.0
2012-08-27 14:00:00,39.77,39.78,39.76,39.76,130200.0,30.0344,30.0419,30.0268,30.0268,130200.0
2012-08-27 14:10:00,39.76,39.77,39.72,39.74,363800.0,30.0268,30.0344,29.9966,30.0117,363800.0
2012-08-27 14:20:00,39.74,39.77,39.74,39.76,293100.0,30.0117,30.0344,30.0117,30.0268,293100.0
2012-08-27 14:30:00,39.76,39.79,39.75,39.79,351600.0,30.0268,30.0495,30.0193,30.0495,351600.0
2012-08-27 14:40:00,39.79,39.79,39.74,39.75,175000.0,30.0495,30.0495,30.0117,30.0193,175000.0
2012-08-27 14:50:00,39.76,39.77,39.73,39.74,219700.0,30.0268,30.0344,30.0042,30.0117,219700.0
2012-08-27 15:00:00,39.74,39.75,39.7,39.7,284500.0,30.0117,30.0193,29.9815,29.9815,284500.0
2012-08-27 15:10:00,39.71,39.71,39.67,39.69,292700.0,29.9891,29.9891,29.9589,29.974,292700.0
2012-08-27 15:20:00,39.69,39.7,39.66,39.69,492500.0,29.974,29.9815,29.9513,29.974,492500.0
2012-08-27 15:30:00,39.69,39.72,39.66,39.67,562500.0,29.974,29.9966,29.9513,29.9589,562500.0
2012-08-27 15:40:00,39.66,39.69,39.63,39.66,1059400.0,29.9513,29.974,29.9287,29.9513,1059400.0
2012-08-27 15:50:00,39.65,39.67,39.61,39.66,2967500.0,29.9438,29.9589,29.9136,29.9513,2967500.0
2012-08-28 09:30:00,39.59,39.7,39.58,39.69,1074100.0,29.8985,29.9815,29.8909,29.974,1074100.0
2012-08-28 09:40:00,39.7,39.71,39.64,39.67,621300.0,29.9815,29.9891,29.9362,29.9589,621300.0
2012-08-28 09:50:00,39.68,39.7,39.53,39.56,810800.0,29.9664,29.9815,29.8531,29.8758,810800.0
2012-08-28 10:00:00,39.55,39.62,39.5,39.57,1806000.0,29.8682,29.9211,29.8305,29.8833,1806000.0
2012-08-28 10:10:00,39.58,39.64,39.56,39.62,663500.0,29.8909,29.9362,29.8758,29.9211,663500.0
2012-08-28 10:20:00,39.62,39.73,39.62,39.69,896400.0,29.9211,30.0042,29.9211,29.974,896400.0
2012-08-28 10:30:00,39.69,39.74,39.64,39.68,720600.0,29.974,30.0117,29.9362,29.9664,720600.0
2012-08-28 10:40:00,39.68,39.69,39.64,39.67,177900.0,29.9664,29.974,29.9362,29.9589,177900.0
2012-08-28 10:50:00,39.67,39.69,39.57,39.58,565200.0,29.9589,29.974,29.8833,29.8909,565200.0
2012-08-28 11:00:00,39.58,39.6,39.56,39.59,531500.0,29.8909,29.906,29.8758,29.8985,531500.0
2012-08-28 11:10:00,39.59,39.59,39.54,39.58,383700.0,29.8985,29.8985,29.8607,29.8909,383700.0
2012-08-28 11:20:00,39.58,39.58,39.53,39.57,737300.0,29.8909,29.8909,29.8531,29.8833,737300.0
2012-08-28 11:30:00,39.57,39.62,39.55,39.59,547800.0,29.8833,29.9211,29.8682,29.8985,547800.0
2012-08-28 11:40:00,39.59,39.61,39.57,39.59,587000.0,29.8985,29.9136,29.8833,29.8985,587000.0
2012-08-28 11:50:00,39.59,39.66,39.56,39.65,1050600.0,29.8985,29.9513,29.8758,29.9438,1050600.0
2012-08-28 12:00:00,39.66,39.7,39.63,39.65,615100.0,29.9513,29.9815,29.9287,29.9438,615100.0
2012-08-28 12:10:00,39.64,39.67,39.63,39.66,589100.0,29.9362,29.9589,29.9287,29.9513,589100.0
2012-08-28 12:20:00,39.66,39.67,39.64,39.65,487800.0,29.9513,29.9589,29.9362,29.9438,487800.0
2012-08-28 12:30:00,39.65,39.66,39.62,39.66,183500.0,29.9438,29.9513,29.9211,29.9513,183500.0
2012-08-28 12:40:00,39.66,39.67,39.63,39.66,196900.0,29.9513,29.9589,29.9287,29.9513,196900.0
2012-08-28 12:50:00,39.66,39.67,39.65,39.67,187900.0,29.9513,29.9589,29.9438,29.9589,187900.0
2012-08-28 13:00:00,39.67,39.67,39.58,39.63,564000.0,29.9589,29.9589,29.8909,29.9287,564000.0
2012-08-28 13:10:00,39.62,39.63,39.59,39.6,276700.0,29.9211,29.9287,29.8985,29.906,276700.0
2012-08-28 13:20:00,39.59,39.6,39.57,39.58,242300.0,29.8985,29.906,29.8833,29.8909,242300.0
2012-08-28 13:30:00,39.58,39.6,39.57,39.59,445900.0,29.8909,29.906,29.8833,29.8985,445900.0
2012-08-28 13:40:00,39.59,39.59,39.57,39.59,363300.0,29.8985,29.8985,29.8833,29.8985,363300.0
2012-08-28 13:50:00,39.6,39.6,39.56,39.57,318300.0,29.906,29.906,29.8758,29.8833,318300.0
2012-08-28 14:00:00,39.57,39.6,39.57,39.59,173500.0,29.8833,29.906,29.8833,29.8985,173500.0
2012-08-28 14:10:00,39.59,39.62,39.57,39.62,329100.0,29.8985,29.9211,29.8833,29.9211,329100.0
2012-08-28 14:20:00,39.62,39.66,39.62,39.65,139800.0,29.9211,29.9513,29.9211,29.9438,139800.0
2012-08-28 14:30:00,39.66,39.68,39.63,39.64,372700.0,29.9513,29.9664,29.9287,29.9362,372700.0
2012-08-28 14:40:00,39.63,39.66,39.63,39.65,156600.0,29.9287,29.9513,29.9287,29.9438,156600.0
2012-08-28 14:50:00,39.64,39.64,39.6,39.62,159200.0,29.9362,29.9362,29.906,29.9211,159200.0
2012-08-28 15:00:00,39.61,39.65,39.61,39.64,157000.0,29.9136,29.9438,29.9136,29.9362,157000.0
2012-08-28 15:10:00,39.65,39.7,39.61,39.62,591700.0,29.9438,29.9815,29.9136,29.9211,591700.0
2012-08-28 15:20:00,39.63,39.64,39.61,39.63,462600.0,29.9287,29.9362,29.9136,29.9287,462600.0
2012-08-28 15:30:00,39.62,39.64,39.6,39.63,273400.0,29.9211,29.9362,29.906,29.9287,273400.0
2012-08-28 15:40:00,39.63,39.65,39.59,39.63,798100.0,29.9287,29.9438,29.8985,29.9287,798100.0
2012-08-28 15:50:00,39.63,39.64,39.55,39.57,1979000.0,29.9287,29.9362,29.8682,29.8833,1979000.0
2012-08-29 09:30:00,39.6,39.62,39.56,39.59,1073000.0,29.906,29.9211,29.8758,29.8985,1073000.0
2012-08-29 09:40:00,39.59,39.59,39.52,39.53,727300.0,29.8985,29.8985,29.8456,29.8531,727300.0
2012-08-29 09:50:00,39.53,39.56,39.45,39.45,798100.0,29.8531,29.8758,29.7927,29.7927,798100.0
2012-08-29 10:00:00,39.46,39.51,39.45,39.48,942000.0,29.8003,29.838,29.7927,29.8154,942000.0
2012-08-29 10:10:00,39.48,39.52,39.44,39.45,1592300.0,29.8154,29.8456,29.7852,29.7927,1592300.0
2012-08-29 10:20:00,39.45,39.46,39.43,39.45,1859600.0,29.7927,29.8003,29.7776,29.7927,1859600.0
2012-08-29 10:30:00,39.44,39.45,39.37,39.37,826400.0,29.7852,29.7927,29.7323,29.7323,826400.0
2012-08-29 10:40:00,39.37,39.38,39.33,39.33,518100.0,29.7323,29.7399,29.7021,29.7021,518100.0
2012-08-29 10:50:00,39.33,39.34,39.24,39.28,1360500.0,29.7021,29.7097,29.6341,29.6643,1360500.0
2012-08-29 11:00:00,39.28,39.32,39.28,39.31,970300.0,29.6643,29.6945,29.6643,29.687,970300.0
2012-08-29 11:10:00,39.3,39.33,39.29,39.33,695700.0,29.6794,29.7021,29.6719,29.7021,695700.0
2012-08-29 11:20:00,39.33,39.34,39.3,39.34,538400.0,29.7021,29.7097,29.6794,29.7097,538400.0
2012-08-29 11:30:00,39.34,39.39,39.33,39.38,478700.0,29.7097,29.7474,29.7021,29.7399,478700.0
2012-08-29 11:40:00,39.37,39.41,39.36,39.38,573500.0,29.7323,29.7625,29.7248,29.7399,573500.0
2012-08-29 11:50:00,39.38,39.38,39.35,39.36,582100.0,29.7399,29.7399,29.7172,29.7248,582100.0
2012-08-29 12:00:00,39.36,39.37,39.34,39.34,259200.0,29.7248,29.7323,29.7097,29.7097,259200.0
2012-08-29 12:10:00,39.34,39.35,39.33,39.35,399300.0,29.7097,29.7172,29.7021,29.7172,399300.0
2012-08-29 12:20:00,39.34,39.37,39.33,39.37,324400.0,29.7097,29.7323,29.7021,29.7323,324400.0
2012-08-29 12:30:00,39.37,39.37,39.35,39.37,436600.0,29.7323,29.7323,29.7172,29.7323,436600.0
2012-08-29 12:40:00,39.37,39.39,39.36,39.39,186600.0,29.7323,29.7474,29.7248,29.7474,186600.0
2012-08-29 12:50:00,39.39,39.4,39.36,39.36,742400.0,29.7474,29.755,29.7248,29.7248,742400.0
2012-08-29 13:00:00,39.36,39.4,39.36,39.38,556100.0,29.7248,29.755,29.7248,29.7399,556100.0
2012-08-29 13:10:00,39.37,39.42,39.37,39.4,329300.0,29.7323,29.7701,29.7323,29.755,329300.0
2012-08-29 13:20:00,39.4,39.44,39.4,39.43,412800.0,29.755,29.7852,29.755,29.7776,412800.0
2012-08-29 13:30:00,39.42,39.43,39.4,39.41,399800.0,29.7701,29.7776,29.755,29.7625,399800.0
2012-08-29 13:40:00,39.41,39.45,39.41,39.44,404700.0,29.7625,29.7927,29.7625,29.7852,404700.0
2012-08-29 13:50:00,39.44,39.45,39.42,39.42,219700.0,29.7852,29.7927,29.7701,29.7701,219700.0
2012-08-29 14:00:00,39.42,39.43,39.38,39.38,294600.0,29.7701,29.7776,29.7399,29.7399,294600.0
2012-08-29 14:10:00,39.38,39.41,39.38,39.41,367700.0,29.7399,29.7625,29.7399,29.7625,367700.0
2012-08-29 14:20:00,39.41,39.44,39.4,39.44,270700.0,29.7625,29.7852,29.755,29.7852,270700.0
2012-08-29 14:30:00,39.44,39.44,39.41,39.43,426800.0,29.7852,29.7852,29.7625,29.7776,426800.0
2012-08-29 14:40:00,39.43,39.43,39.37,39.37,1446700.0,29.7776,29.7776,29.7323,29.7323,1446700.0
2012-08-29 14:50:00,39.37,39.38,39.34,39.34,921500.0,29.7323,29.7399,29.7097,29.7097,921500.0
2012-08-29 15:00:00,39.34,39.35,39.32,39.34,773300.0,29.7097,29.7172,29.6945,29.7097,773300.0
2012-08-29 15:10:00,39.34,39.36,39.33,39.34,503100.0,29.7097,29.7248,29.7021,29.7097,503100.0
2012-08-29 15:20:00,39.34,39.39,39.34,39.39,679800.0,29.7097,29.7474,29.7097,29.7474,679800.0
2012-08-29 15:30:00,39.38,39.4,39.37,39.37,631300.0,29.7399,29.755,29.7323,29.7323,631300.0
2012-08-29 15:40:00,39.38,39.4,39.34,39.35,1711800.0,29.7399,29.755,29.7097,29.7172,1711800.0
2012-08-29 15:50:00,39.35,39.38,39.34,39.37,2901700.0,29.7172,29.7399,29.7097,29.7323,2901700.0
2012-08-30 09:30:00,39.12,39.12,39.0,39.05,1847900.0,29.5435,29.5435,29.4529,29.4906,1847900.0
2012-08-30 09:40:00,39.05,39.09,39.04,39.06,1123500.0,29.4906,29.5208,29.4831,29.4982,1123500.0
2012-08-30 09:50:00,39.07,39.08,39.04,39.05,1264400.0,29.5057,29.5133,29.4831,29.4906,1264400.0
2012-08-30 10:00:00,39.04,39.06,39.0,39.05,944900.0,29.4831,29.4982,29.4529,29.4906,944900.0
2012-08-30 10:10:00,39.06,39.1,39.04,39.09,565100.0,29.4982,29.5284,29.4831,29.5208,565100.0
2012-08-30 10:20:00,39.09,39.09,38.97,38.98,1379300.0,29.5208,29.5208,29.4302,29.4378,1379300.0
2012-08-30 10:30:00,38.98,39.0,38.92,38.93,839600.0,29.4378,29.4529,29.3925,29.4,839600.0
2012-08-30 10:40:00,38.94,38.94,38.9,38.91,630500.0,29.4076,29.4076,29.3774,29.3849,630500.0
2012-08-30 10:50:00,38.9,38.94,38.86,38.94,736400.0,29.3774,29.4076,29.3472,29.4076,736400.0
2012-08-30 11:00:00,38.93,38.94,38.9,38.92,945100.0,29.4,29.4076,29.3774,29.3925,945100.0
2012-08-30 11:10:00,38.92,38.94,38.89,38.94,535800.0,29.3925,29.4076,29.3698,29.4076,535800.0
2012-08-30 11:20:00,38.94,38.96,38.92,38.95,466200.0,29.4076,29.4227,29.3925,29.4151,466200.0
2012-08-30 11:30:00,38.95,38.96,38.9,38.93,505300.0,29.4151,29.4227,29.3774,29.4,505300.0
2012-08-30 11:40:00,38.93,38.95,38.91,38.94,232400.0,29.4,29.4151,29.3849,29.4076,232400.0
2012-08-30 11:50:00,38.94,38.94,38.9,38.9,150200.0,29.4076,29.4076,29.3774,29.3774,150200.0
2012-08-30 12:00:00,38.9,38.91,38.87,38.89,288700.0,29.3774,29.3849,29.3547,29.3698,288700.0
2012-08-30 12:10:00,38.89,38.9,38.87,38.88,169800.0,29.3698,29.3774,29.3547,29.3623,169800.0
2012-08-30 12:20:00,38.88,38.89,38.86,38.86,100700.0,29.3623,29.3698,29.3472,29.3472,100700.0
2012-08-30 12:30:00,38.86,38.91,38.86,38.88,321300.0,29.3472,29.3849,29.3472,29.3623,321300.0
2012-08-30 12:40:00,38.88,38.91,38.88,38.9,824600.0,29.3623,29.3849,29.3623,29.3774,824600.0
2012-08-30 12:50:00,38.9,38.91,38.89,38.9,347800.0,29.3774,29.3849,29.3698,29.3774,347800.0
2012-08-30 13:00:00,38.9,38.91,38.88,38.89,521800.0,29.3774,29.3849,29.3623,29.3698,521800.0
2012-08-30 13:10:00,38.89,38.9,38.88,38.88,192500.0,29.3698,29.3774,29.3623,29.3623,192500.0
2012-08-30 13:20:00,38.88,38.89,38.85,38.89,334600.0,29.3623,29.3698,29.3396,29.3698,334600.0
2012-08-30 13:30:00,38.88,38.89,38.87,38.89,175600.0,29.3623,29.3698,29.3547,29.3698,175600.0
2012-08-30 13:40:00,38.89,38.92,38.88,38.91,179600.0,29.3698,29.3925,29.3623,29.3849,179600.0
2012-08-30 13:50:00,38.92,38.93,38.9,38.93,240500.0,29.3925,29.4,29.3774,29.4,240500.0
2012-08-30 14:00:00,38.93,38.98,38.92,38.98,365300.0,29.4,29.4378,29.3925,29.4378,365300.0
2012-08-30 14:10:00,38.97,38.98,38.96,38.97,293600.0,29.4302,29.4378,29.4227,29.4302,293600.0
2012-08-30 14:20:00,38.97,38.99,38.96,38.96,197900.0,29.4302,29.4453,29.4227,29.4227,197900.0
2012-08-30 14:30:00,38.97,38.97,38.93,38.93,513600.0,29.4302,29.4302,29.4,29.4,513600.0
2012-08-30 14:40:00,38.94,38.96,38.93,38.96,382500.0,29.4076,29.4227,29.4,29.4227,382500.0
2012-08-30 14:50:00,38.96,39.01,38.95,38.97,1330000.0,29.4227,29.4604,29.4151,29.4302,1330000.0
2012-08-30 15:00:00,38.97,38.99,38.96,38.97,920900.0,29.4302,29.4453,29.4227,29.4302,920900.0
2012-08-30 15:10:00,38.97,38.98,38.95,38.95,1477200.0,29.4302,29.4378,29.4151,29.4151,1477200.0
2012-08-30 15:20:00,38.96,38.98,38.94,38.96,1481600.0,29.4227,29.4378,29.4076,29.4227,1481600.0
2012-08-30 15:30:00,38.96,39.0,38.94,38.97,2161800.0,29.4227,29.4529,29.4076,29.4302,2161800.0
2012-08-30 15:40:00,38.97,38.99,38.91,38.95,1082800.0,29.4302,29.4453,29.3849,29.4151,1082800.0
2012-08-30 15:50:00,38.95,38.95,38.9,38.91,4818300.0,29.4151,29.4151,29.3774,29.3849,4818300.0
2012-08-31 09:30:00,39.2,39.28,39.15,39.24,3147100.0,29.6039,29.6643,29.5662,29.6341,3147100.0
2012-08-31 09:40:00,39.25,39.26,39.2,39.23,860500.0,29.6417,29.6492,29.6039,29.6266,860500.0
2012-08-31 09:50:00,39.23,39.26,39.22,39.22,786300.0,29.6266,29.6492,29.619,29.619,786300.0
2012-08-31 10:00:00,39.22,39.23,38.95,38.96,3373100.0,29.619,29.6266,29.4151,29.4227,3373100.0
2012-08-31 10:10:00,38.96,39.25,38.95,39.24,1155500.0,29.4227,29.6417,29.4151,29.6341,1155500.0
2012-08-31 10:20:00,39.24,39.31,39.19,39.2,1312000.0,29.6341,29.687,29.5964,29.6039,1312000.0
2012-08-31 10:30:00,39.21,39.3,39.16,39.22,1179800.0,29.6115,29.6794,29.5737,29.619,1179800.0
2012-08-31 10:40:00,39.22,39.29,39.22,39.27,696500.0,29.619,29.6719,29.619,29.6568,696500.0
2012-08-31 10:50:00,39.26,39.39,39.22,39.37,621900.0,29.6492,29.7474,29.619,29.7323,621900.0
2012-08-31 11:00:00,39.37,39.45,39.37,39.39,1624000.0,29.7323,29.7927,29.7323,29.7474,1624000.0
2012-08-31 11:10:00,39.4,39.41,39.36,39.39,745000.0,29.755,29.7625,29.7248,29.7474,745000.0
2012-08-31 11:20:00,39.39,39.46,39.34,39.34,1777200.0,29.7474,29.8003,29.7097,29.7097,1777200.0
2012-08-31 11:30:00,39.34,39.37,39.32,39.34,876400.0,29.7097,29.7323,29.6945,29.7097,876400.0
2012-08-31 11:40:00,39.34,39.35,39.29,39.29,483700.0,29.7097,29.7172,29.6719,29.6719,483700.0
2012-08-31 11:50:00,39.29,39.32,39.29,39.3,533900.0,29.6719,29.6945,29.6719,29.6794,533900.0
2012-08-31 12:00:00,39.29,39.3,39.2,39.2,1573800.0,29.6719,29.6794,29.6039,29.6039,1573800.0
2012-08-31 12:10:00,39.2,39.24,39.18,39.22,858600.0,29.6039,29.6341,29.5888,29.619,858600.0
2012-08-31 12:20:00,39.23,39.24,39.19,39.2,376700.0,29.6266,29.6341,29.5964,29.6039,376700.0
2012-08-31 12:30:00,39.2,39.27,39.16,39.25,473900.0,29.6039,29.6568,29.5737,29.6417,473900.0
2012-08-31 12:40:00,39.25,39.26,39.21,39.21,416800.0,29.6417,29.6492,29.6115,29.6115,416800.0
2012-08-31 12:50:00,39.22,39.24,39.19,39.22,312000.0,29.619,29.6341,29.5964,29.619,312000.0
2012-08-31 13:00:00,39.22,39.24,39.19,39.23,334100.0,29.619,29.6341,29.5964,29.6266,334100.0
2012-08-31 13:10:00,39.22,39.23,39.11,39.12,614300.0,29.619,29.6266,29.536,29.5435,614300.0
2012-08-31 13:20:00,39.13,39.17,39.12,39.15,508800.0,29.5511,29.5813,29.5435,29.5662,508800.0
2012-08-31 13:30:00,39.15,39.17,39.14,39.15,267500.0,29.5662,29.5813,29.5586,29.5662,267500.0
2012-08-31 13:40:00,39.15,39.2,39.15,39.18,295400.0,29.5662,29.6039,29.5662,29.5888,295400.0
2012-08-31 13:50:00,39.19,39.27,39.19,39.25,1229800.0,29.5964,29.6568,29.5964,29.6417,1229800.0
2012-08-31 14:00:00,39.25,39.27,39.23,39.26,386400.0,29.6417,29.6568,29.6266,29.6492,386400.0
2012-08-31 14:10:00,39.27,39.34,39.24,39.33,848000.0,29.6568,29.7097,29.6341,29.7021,848000.0
2012-08-31 14:20:00,39.33,39.34,39.3,39.33,228300.0,29.7021,29.7097,29.6794,29.7021,228300.0
2012-08-31 14:30:00,39.33,39.34,39.3,39.3,233600.0,29.7021,29.7097,29.6794,29.6794,233600.0
2012-08-31 14:40:00,39.3,39.31,39.27,39.29,404900.0,29.6794,29.687,29.6568,29.6719,404900.0
2012-08-31 14:50:00,39.28,39.3,39.27,39.27,391100.0,29.6643,29.6794,29.6568,29.6568,391100.0
2012-08-31 15:00:00,39.27,39.28,39.21,39.22,379300.0,29.6568,29.6643,29.6115,29.619,379300.0
2012-08-31 15:10:00,39.22,39.27,39.21,39.25,428800.0,29.619,29.6568,29.6115,29.6417,428800.0
2012-08-31 15:20:00,39.26,39.28,39.23,39.23,407100.0,29.6492,29.6643,29.6266,29.6266,407100.0
2012-08-31 15:30:00,39.25,39.26,39.2,39.26,779400.0,29.6417,29.6492,29.6039,29.6492,779400.0
2012-08-31 15:40:00,39.27,39.29,39.24,39.27,874200.0,29.6568,29.6719,29.6341,29.6568,874200.0
2012-08-31 15:50:00,39.27,39.36,39.25,39.26,3427300.0,29.6568,29.7248,29.6417,29.6492,3427300.0
2012-09-04 09:30:00,39.29,39.3,39.17,39.18,1953300.0,29.6719,29.6794,29.5813,29.5888,1953300.0
2012-09-04 09:40:00,39.18,39.19,39.12,39.18,1270700.0,29.5888,29.5964,29.5435,29.5888,1270700.0
2012-09-04 09:50:00,39.18,39.21,39.1,39.12,2267800.0,29.5888,29.6115,29.5284,29.5435,2267800.0
2012-09-04 10:00:00,39.12,39.18,39.0,39.01,1722600.0,29.5435,29.5888,29.4529,29.4604,1722600.0
2012-09-04 10:10:00,39.01,39.06,38.97,39.04,1757100.0,29.4604,29.4982,29.4302,29.4831,1757100.0
2012-09-04 10:20:00,39.04,39.06,38.99,38.99,1306600.0,29.4831,29.4982,29.4453,29.4453,1306600.0
2012-09-04 10:30:00,38.99,39.05,38.94,39.05,1147300.0,29.4453,29.4906,29.4076,29.4906,1147300.0
2012-09-04 10:40:00,39.04,39.06,38.97,38.98,838900.0,29.4831,29.4982,29.4302,29.4378,838900.0
2012-09-04 10:50:00,38.98,39.03,38.94,38.98,798200.0,29.4378,29.4755,29.4076,29.4378,798200.0
2012-09-04 11:00:00,38.97,38.99,38.95,38.98,455600.0,29.4302,29.4453,29.4151,29.4378,455600.0
2012-09-04 11:10:00,38.97,39.01,38.95,39.0,580900.0,29.4302,29.4604,29.4151,29.4529,580900.0
2012-09-04 11:20:00,39.0,39.01,38.97,39.0,326600.0,29.4529,29.4604,29.4302,29.4529,326600.0
2012-09-04 11:30:00,39.0,39.01,38.98,38.99,387100.0,29.4529,29.4604,29.4378,29.4453,387100.0
2012-09-04 11:40:00,39.0,39.0,38.95,38.97,375400.0,29.4529,29.4529,29.4151,29.4302,375400.0
2012-09-04 11:50:00,38.98,39.0,38.95,38.98,295700.0,29.4378,29.4529,29.4151,29.4378,295700.0
2012-09-04 12:00:00,38.98,39.0,38.94,38.95,300500.0,29.4378,29.4529,29.4076,29.4151,300500.0
2012-09-04 12:10:00,38.96,38.97,38.94,38.95,441400.0,29.4227,29.4302,29.4076,29.4151,441400.0
2012-09-04 12:20:00,38.95,38.97,38.93,38.94,367100.0,29.4151,29.4302,29.4,29.4076,367100.0
2012-09-04 12:30:00,38.94,38.97,38.94,38.96,181200.0,29.4076,29.4302,29.4076,29.4227,181200.0
2012-09-04 12:40:00,38.96,38.99,38.95,38.95,280900.0,29.4227,29.4453,29.4151,29.4151,280900.0
2012-09-04 12:50:00,38.96,38.96,38.93,38.95,431800.0,29.4227,29.4227,29.4,29.4151,431800.0
2012-09-04 13:00:00,38.95,38.98,38.94,38.96,876500.0,29.4151,29.4378,29.4076,29.4227,876500.0
2012-09-04 13:10:00,38.96,38.97,38.95,38.97,129300.0,29.4227,29.4302,29.4151,29.4302,129300.0
2012-09-04 13:20:00,38.97,38.98,38.95,38.97,303800.0,29.4302,29.4378,29.4151,29.4302,303800.0
2012-09-04 13:30:00,38.97,38.98,38.95,38.96,140800.0,29.4302,29.4378,29.4151,29.4227,140800.0
2012-09-04 13:40:00,38.96,38.98,38.95,38.96,206400.0,29.4227,29.4378,29.4151,29.4227,206400.0
2012-09-04 13:50:00,38.95,38.97,38.93,38.96,298400.0,29.4151,29.4302,29.4,29.4227,298400.0
2012-09-04 14:00:00,38.97,39.01,38.94,39.0,504800.0,29.4302,29.4604,29.4076,29.4529,504800.0
2012-09-04 14:10:00,39.01,39.06,39.0,39.06,367300.0,29.4604,29.4982,29.4529,29.4982,367300.0
2012-09-04 14:20:00,39.05,39.09,39.05,39.09,524200.0,29.4906,29.5208,29.4906,29.5208,524200.0
2012-09-04 14:30:00,39.09,39.23,39.09,39.19,917300.0,29.5208,29.6266,29.5208,29.5964,917300.0
2012-09-04 14:40:00,39.2,39.2,39.15,39.18,505000.0,29.6039,29.6039,29.5662,29.5888,505000.0
2012-09-04 14:50:00,39.18,39.18,39.1,39.11,456300.0,29.5888,29.5888,29.5284,29.536,456300.0
2012-09-04 15:00:00,39.11,39.15,39.1,39.15,304700.0,29.536,29.5662,29.5284,29.5662,304700.0
2012-09-04 15:10:00,39.15,39.16,39.12,39.15,279700.0,29.5662,29.5737,29.5435,29.5662,279700.0
2012-09-04 15:20:00,39.16,39.21,39.15,39.21,1078800.0,29.5737,29.6115,29.5662,29.6115,1078800.0
2012-09-04 15:30:00,39.21,39.22,39.08,39.1,861400.0,29.6115,29.619,29.5133,29.5284,861400.0
2012-09-04 15:40:00,39.09,39.11,39.06,39.08,960200.0,29.5208,29.536,29.4982,29.5133,960200.0
2012-09-04 15:50:00,39.09,39.1,39.04,39.07,2614800.0,29.5208,29.5284,29.4831,29.5057,2614800.0
2012-09-05 09:30:00,38.9,38.91,38.79,38.8,1455100.0,29.3774,29.3849,29.2943,29.3018,1455100.0
2012-09-05 09:40:00,38.79,38.79,38.68,38.73,3490600.0,29.2943,29.2943,29.2112,29.249,3490600.0
2012-09-05 09:50:00,38.73,38.81,38.71,38.76,1330400.0,29.249,29.3094,29.2339,29.2716,1330400.0
2012-09-05 10:00:00,38.76,38.9,38.75,38.88,2115700.0,29.2716,29.3774,29.2641,29.3623,2115700.0
2012-09-05 10:10:00,38.88,38.96,38.86,38.89,2118000.0,29.3623,29.4227,29.3472,29.3698,2118000.0
2012-09-05 10:20:00,38.89,38.95,38.89,38.94,1042800.0,29.3698,29.4151,29.3698,29.4076,1042800.0
2012-09-05 10:30:00,38.95,38.97,38.88,38.91,624400.0,29.4151,29.4302,29.3623,29.3849,624400.0
2012-09-05 10:40:00,38.9,38.91,38.84,38.84,609100.0,29.3774,29.3849,29.332,29.332,609100.0
2012-09-05 10:50:00,38.84,38.87,38.8,38.8,675400.0,29.332,29.3547,29.3018,29.3018,675400.0
2012-09-05 11:00:00,38.79,38.84,38.77,38.83,634100.0,29.2943,29.332,29.2792,29.3245,634100.0
2012-09-05 11:10:00,38.82,38.86,38.82,38.85,319900.0,29.3169,29.3472,29.3169,29.3396,319900.0
2012-09-05 11:20:00,38.86,38.89,38.83,38.88,328600.0,29.3472,29.3698,29.3245,29.3623,328600.0
2012-09-05 11:30:00,38.88,38.92,38.86,38.88,535300.0,29.3623,29.3925,29.3472,29.3623,535300.0
2012-09-05 11:40:00,38.87,38.89,38.81,38.82,1144100.0,29.3547,29.3698,29.3094,29.3169,1144100.0
2012-09-05 11:50:00,38.83,38.83,38.8,38.8,317500.0,29.3245,29.3245,29.3018,29.3018,317500.0
2012-09-05 12:00:00,38.8,38.84,38.8,38.84,546200.0,29.3018,29.332,29.3018,29.332,546200.0
2012-09-05 12:10:00,38.84,38.84,38.82,38.83,214100.0,29.332,29.332,29.3169,29.3245,214100.0
2012-09-05 12:20:00,38.84,38.84,38.8,38.83,679500.0,29.332,29.332,29.3018,29.3245,679500.0
2012-09-05 12:30:00,38.82,38.83,38.8,38.8,295800.0,29.3169,29.3245,29.3018,29.3018,295800.0
2012-09-05 12:40:00,38.8,38.82,38.8,38.81,228000.0,29.3018,29.3169,29.3018,29.3094,228000.0
2012-09-05 12:50:00,38.82,38.84,38.8,38.82,354600.0,29.3169,29.332,29.3018,29.3169,354600.0
2012-09-05 13:00:00,38.81,38.83,38.8,38.8,249000.0,29.3094,29.3245,29.3018,29.3018,249000.0
2012-09-05 13:10:00,38.8,38.83,38.8,38.83,117000.0,29.3018,29.3245,29.3018,29.3245,117000.0
2012-09-05 13:20:00,38.82,38.83,38.8,38.8,121600.0,29.3169,29.3245,29.3018,29.3018,121600.0
2012-09-05 13:30:00,38.8,38.81,38.75,38.76,222700.0,29.3018,29.3094,29.2641,29.2716,222700.0
2012-09-05 13:40:00,38.76,38.77,38.72,38.73,333200.0,29.2716,29.2792,29.2414,29.249,333200.0
2012-09-05 13:50:00,38.73,38.76,38.72,38.76,297300.0,29.249,29.2716,29.2414,29.2716,297300.0
2012-09-05 14:00:00,38.75,38.77,38.74,38.77,185800.0,29.2641,29.2792,29.2565,29.2792,185800.0
2012-09-05 14:10:00,38.77,38.78,38.75,38.76,509100.0,29.2792,29.2867,29.2641,29.2716,509100.0
2012-09-05 14:20:00,38.75,38.8,38.75,38.8,189000.0,29.2641,29.3018,29.2641,29.3018,189000.0
2012-09-05 14:30:00,38.79,38.87,38.79,38.84,524500.0,29.2943,29.3547,29.2943,29.332,524500.0
2012-09-05 14:40:00,38.85,38.85,38.82,38.84,273500.0,29.3396,29.3396,29.3169,29.332,273500.0
2012-09-05 14:50:00,38.84,38.85,38.82,38.83,324900.0,29.332,29.3396,29.3169,29.3245,324900.0
2012-09-05 15:00:00,38.83,38.84,38.77,38.79,1577800.0,29.3245,29.332,29.2792,29.2943,1577800.0
2012-09-05 15:10:00,38.79,38.8,38.76,38.79,611900.0,29.2943,29.3018,29.2716,29.2943,611900.0
2012-09-05 15:20:00,38.8,38.82,38.78,38.82,211200.0,29.3018,29.3169,29.2867,29.3169,211200.0
2012-09-05 15:30:00,38.82,38.86,38.8,38.84,392500.0,29.3169,29.3472,29.3018,29.332,392500.0
2012-09-05 15:40:00,38.84,38.86,38.8,38.84,761900.0,29.332,29.3472,29.3018,29.332,761900.0
2012-09-05 15:50:00,38.83,38.87,38.82,38.87,2062400.0,29.3245,29.3547,29.3169,29.3547,2062400.0
2012-09-06 09:30:00,39.08,39.33,39.08,39.33,2555200.0,29.5133,29.7021,29.5133,29.7021,2555200.0
2012-09-06 09:40:00,39.33,39.34,39.24,39.27,1937100.0,29.7021,29.7097,29.6341,29.6568,1937100.0
2012-09-06 09:50:00,39.27,39.35,39.26,39.35,2342300.0,29.6568,29.7172,29.6492,29.7172,2342300.0
2012-09-06 10:00:00,39.35,39.5,39.35,39.47,3288000.0,29.7172,29.8305,29.7172,29.8078,3288000.0
2012-09-06 10:10:00,39.47,39.51,39.44,39.47,1938000.0,29.8078,29.838,29.7852,29.8078,1938000.0
2012-09-06 10:20:00,39.47,39.49,39.43,39.47,1708800.0,29.8078,29.8229,29.7776,29.8078,1708800.0
2012-09-06 10:30:00,39.48,39.6,39.47,39.59,2182500.0,29.8154,29.906,29.8078,29.8985,2182500.0
2012-09-06 10:40:00,39.58,39.63,39.56,39.63,746700.0,29.8909,29.9287,29.8758,29.9287,746700.0
2012-09-06 10:50:00,39.62,39.67,39.62,39.67,865900.0,29.9211,29.9589,29.9211,29.9589,865900.0
2012-09-06 11:00:00,39.67,39.69,39.62,39.64,1122700.0,29.9589,29.974,29.9211,29.9362,1122700.0
2012-09-06 11:10:00,39.63,39.64,39.55,39.56,955500.0,29.9287,29.9362,29.8682,29.8758,955500.0
2012-09-06 11:20:00,39.56,39.61,39.55,39.61,412200.0,29.8758,29.9136,29.8682,29.9136,412200.0
2012-09-06 11:30:00,39.61,39.67,39.61,39.67,903200.0,29.9136,29.9589,29.9136,29.9589,903200.0
2012-09-06 11:40:00,39.66,39.68,39.63,39.64,825700.0,29.9513,29.9664,29.9287,29.9362,825700.0
2012-09-06 11:50:00,39.64,39.69,39.64,39.67,550800.0,29.9362,29.974,29.9362,29.9589,550800.0
2012-09-06 12:00:00,39.66,39.69,39.66,39.69,524700.0,29.9513,29.974,29.9513,29.974,524700.0
2012-09-06 12:10:00,39.69,39.72,39.68,39.71,620500.0,29.974,29.9966,29.9664,29.9891,620500.0
2012-09-06 12:20:00,39.71,39.71,39.67,39.69,592800.0,29.9891,29.9891,29.9589,29.974,592800.0
2012-09-06 12:30:00,39.68,39.71,39.67,39.7,284600.0,29.9664,29.9891,29.9589,29.9815,284600.0
2012-09-06 12:40:00,39.7,39.71,39.69,39.69,346300.0,29.9815,29.9891,29.974,29.974,346300.0
2012-09-06 12:50:00,39.7,39.72,39.69,39.71,343500.0,29.9815,29.9966,29.974,29.9891,343500.0
2012-09-06 13:00:00,39.71,39.72,39.68,39.68,324300.0,29.9891,29.9966,29.9664,29.9664,324300.0
2012-09-06 13:10:00,39.67,39.71,39.66,39.7,486500.0,29.9589,29.9891,29.9513,29.9815,486500.0
2012-09-06 13:20:00,39.7,39.72,39.69,39.72,231200.0,29.9815,29.9966,29.974,29.9966,231200.0
2012-09-06 13:30:00,39.72,39.72,39.69,39.71,646600.0,29.9966,29.9966,29.974,29.9891,646600.0
2012-09-06 13:40:00,39.71,39.74,39.7,39.73,225200.0,29.9891,30.0117,29.9815,30.0042,225200.0
2012-09-06 13:50:00,39.73,39.75,39.72,39.73,323100.0,30.0042,30.0193,29.9966,30.0042,323100.0
2012-09-06 14:00:00,39.74,39.74,39.68,39.7,663100.0,30.0117,30.0117,29.9664,29.9815,663100.0
2012-09-06 14:10:00,39.69,39.71,39.67,39.71,339200.0,29.974,29.9891,29.9589,29.9891,339200.0
2012-09-06 14:20:00,39.71,39.74,39.69,39.73,629900.0,29.9891,30.0117,29.974,30.0042,629900.0
2012-09-06 14:30:00,39.73,39.76,39.73,39.76,776800.0,30.0042,30.0268,30.0042,30.0268,776800.0
2012-09-06 14:40:00,39.76,39.79,39.74,39.78,451300.0,30.0268,30.0495,30.0117,30.0419,451300.0
2012-09-06 14:50:00,39.78,39.82,39.78,39.8,735700.0,30.0419,30.0721,30.0419,30.057,735700.0
2012-09-06 15:00:00,39.8,39.82,39.79,39.81,932600.0,30.057,30.0721,30.0495,30.0646,932600.0
2012-09-06 15:10:00,39.82,39.82,39.77,39.79,881600.0,30.0721,30.0721,30.0344,30.0495,881600.0
2012-09-06 15:20:00,39.79,39.8,39.77,39.79,598700.0,30.0495,30.057,30.0344,30.0495,598700.0
2012-09-06 15:30:00,39.78,39.84,39.78,39.81,848800.0,30.0419,30.0873,30.0419,30.0646,848800.0
2012-09-06 15:40:00,39.81,39.83,39.8,39.83,1158300.0,30.0646,30.0797,30.057,30.0797,1158300.0
2012-09-06 15:50:00,39.83,39.85,39.71,39.72,6796600.0,30.0797,30.0948,29.9891,29.9966,6796600.0
2012-09-07 09:30:00,40.26,40.43,40.21,40.43,6863600.0,30.4044,30.5328,30.3667,30.5328,6863600.0
2012-09-07 09:40:00,40.43,40.56,40.42,40.5,5296500.0,30.5328,30.631,30.5253,30.5857,5296500.0
2012-09-07 09:50:00,40.5,40.5,40.43,40.48,2204200.0,30.5857,30.5857,30.5328,30.5706,2204200.0
2012-09-07 10:00:00,40.48,40.53,40.43,40.53,2194200.0,30.5706,30.6083,30.5328,30.6083,2194200.0
2012-09-07 10:10:00,40.52,40.55,40.5,40.54,1374500.0,30.6008,30.6234,30.5857,30.6159,1374500.0
2012-09-07 10:20:00,40.54,40.59,40.51,40.58,1621900.0,30.6159,30.6537,30.5932,30.6461,1621900.0
2012-09-07 10:30:00,40.58,40.59,40.54,40.56,1119700.0,30.6461,30.6537,30.6159,30.631,1119700.0
2012-09-07 10:40:00,40.57,40.58,40.55,40.58,836900.0,30.6385,30.6461,30.6234,30.6461,836900.0
2012-09-07 10:50:00,40.58,40.64,40.57,40.63,1601100.0,30.6461,30.6914,30.6385,30.6839,1601100.0
2012-09-07 11:00:00,40.63,40.63,40.51,40.54,2956500.0,30.6839,30.6839,30.5932,30.6159,2956500.0
2012-09-07 11:10:00,40.55,40.57,40.52,40.53,1099700.0,30.6234,30.6385,30.6008,30.6083,1099700.0
2012-09-07 11:20:00,40.54,40.54,40.5,40.52,1326900.0,30.6159,30.6159,30.5857,30.6008,1326900.0
2012-09-07 11:30:00,40.52,40.55,40.5,40.5,1154500.0,30.6008,30.6234,30.5857,30.5857,1154500.0
2012-09-07 11:40:00,40.51,40.56,40.5,40.55,883500.0,30.5932,30.631,30.5857,30.6234,883500.0
2012-09-07 11:50:00,40.56,40.58,40.52,40.57,895600.0,30.631,30.6461,30.6008,30.6385,895600.0
2012-09-07 12:00:00,40.57,40.59,40.56,40.58,241300.0,30.6385,30.6537,30.631,30.6461,241300.0
2012-09-07 12:10:00,40.59,40.59,40.57,40.57,432200.0,30.6537,30.6537,30.6385,30.6385,432200.0
2012-09-07 12:20:00,40.57,40.59,40.54,40.55,406800.0,30.6385,30.6537,30.6159,30.6234,406800.0
2012-09-07 12:30:00,40.55,40.57,40.54,40.57,198500.0,30.6234,30.6385,30.6159,30.6385,198500.0
2012-09-07 12:40:00,40.56,40.6,40.56,40.6,506500.0,30.631,30.6612,30.631,30.6612,506500.0
2012-09-07 12:50:00,40.6,40.61,40.59,40.61,552200.0,30.6612,30.6688,30.6537,30.6688,552200.0
2012-09-07 13:00:00,40.6,40.62,40.6,40.62,214600.0,30.6612,30.6763,30.6612,30.6763,214600.0
2012-09-07 13:10:00,40.62,40.63,40.59,40.61,1078400.0,30.6763,30.6839,30.6537,30.6688,1078400.0
2012-09-07 13:20:00,40.62,40.63,40.6,40.62,359000.0,30.6763,30.6839,30.6612,30.6763,359000.0
2012-09-07 13:30:00,40.62,40.62,40.59,40.6,209500.0,30.6763,30.6763,30.6537,30.6612,209500.0
2012-09-07 13:40:00,40.59,40.6,40.58,40.6,940600.0,30.6537,30.6612,30.6461,30.6612,940600.0
2012-09-07 13:50:00,40.6,40.62,40.59,40.61,676300.0,30.6612,30.6763,30.6537,30.6688,676300.0
2012-09-07 14:00:00,40.61,40.61,40.59,40.61,578800.0,30.6688,30.6688,30.6537,30.6688,578800.0
2012-09-07 14:10:00,40.61,40.62,40.6,40.62,357300.0,30.6688,30.6763,30.6612,30.6763,357300.0
2012-09-07 14:20:00,40.62,40.63,40.6,40.62,573000.0,30.6763,30.6839,30.6612,30.6763,573000.0
2012-09-07 14:30:00,40.62,40.62,40.6,40.61,318900.0,30.6763,30.6763,30.6612,30.6688,318900.0
2012-09-07 14:40:00,40.61,40.63,40.6,40.62,472900.0,30.6688,30.6839,30.6612,30.6763,472900.0
2012-09-07 14:50:00,40.63,40.63,40.61,40.61,462600.0,30.6839,30.6839,30.6688,30.6688,462600.0
2012-09-07 15:00:00,40.61,40.62,40.6,40.62,580400.0,30.6688,30.6763,30.6612,30.6763,580400.0
2012-09-07 15:10:00,40.62,40.63,40.6,40.61,1471800.0,30.6763,30.6839,30.6612,30.6688,1471800.0
2012-09-07 15:20:00,40.61,40.61,40.58,40.61,1162500.0,30.6688,30.6688,30.6461,30.6688,1162500.0
2012-09-07 15:30:00,40.6,40.62,40.6,40.6,988600.0,30.6612,30.6763,30.6612,30.6612,988600.0
2012-09-07 15:40:00,40.61,40.65,40.6,40.65,2329800.0,30.6688,30.699,30.6612,30.699,2329800.0
2012-09-07 15:50:00,40.65,40.66,40.61,40.64,6510900.0,30.699,30.7065,30.6688,30.6914,6510900.0
2012-09-10 09:30:00,40.4,40.48,40.38,40.4,3385600.0,30.5102,30.5706,30.4951,30.5102,3385600.0
2012-09-10 09:40:00,40.4,40.42,40.35,40.42,1407500.0,30.5102,30.5253,30.4724,30.5253,1407500.0
2012-09-10 09:50:00,40.41,40.46,40.4,40.42,1143800.0,30.5177,30.5555,30.5102,30.5253,1143800.0
2012-09-10 10:00:00,40.42,40.47,40.4,40.45,1191600.0,30.5253,30.563,30.5102,30.5479,1191600.0
2012-09-10 10:10:00,40.45,40.5,40.44,40.48,717500.0,30.5479,30.5857,30.5404,30.5706,717500.0
2012-09-10 10:20:00,40.48,40.55,40.48,40.53,710700.0,30.5706,30.6234,30.5706,30.6083,710700.0
2012-09-10 10:30:00,40.52,40.54,40.46,40.46,895500.0,30.6008,30.6159,30.5555,30.5555,895500.0
2012-09-10 10:40:00,40.47,40.48,40.39,40.4,1367600.0,30.563,30.5706,30.5026,30.5102,1367600.0
2012-09-10 10:50:00,40.4,40.45,40.39,40.42,868100.0,30.5102,30.5479,30.5026,30.5253,868100.0
2012-09-10 11:00:00,40.42,40.46,40.41,40.46,499700.0,30.5253,30.5555,30.5177,30.5555,499700.0
2012-09-10 11:10:00,40.46,40.5,40.45,40.5,524000.0,30.5555,30.5857,30.5479,30.5857,524000.0
2012-09-10 11:20:00,40.5,40.5,40.46,40.46,621200.0,30.5857,30.5857,30.5555,30.5555,621200.0
2012-09-10 11:30:00,40.47,40.48,40.45,40.46,475700.0,30.563,30.5706,30.5479,30.5555,475700.0
2012-09-10 11:40:00,40.46,40.46,40.43,40.44,159900.0,30.5555,30.5555,30.5328,30.5404,159900.0
2012-09-10 11:50:00,40.44,40.44,40.42,40.44,130800.0,30.5404,30.5404,30.5253,30.5404,130800.0
2012-09-10 12:00:00,40.44,40.46,40.42,40.43,295300.0,30.5404,30.5555,30.5253,30.5328,295300.0
2012-09-10 12:10:00,40.43,40.43,40.4,40.41,316900.0,30.5328,30.5328,30.5102,30.5177,316900.0
2012-09-10 12:20:00,40.41,40.41,40.38,40.39,229800.0,30.5177,30.5177,30.4951,30.5026,229800.0
2012-09-10 12:30:00,40.39,40.39,40.32,40.35,558500.0,30.5026,30.5026,30.4497,30.4724,558500.0
2012-09-10 12:40:00,40.35,40.36,40.34,40.35,249000.0,30.4724,30.48,30.4649,30.4724,249000.0
2012-09-10 12:50:00,40.35,40.36,40.33,40.36,157200.0,30.4724,30.48,30.4573,30.48,157200.0
2012-09-10 13:00:00,40.36,40.36,40.35,40.36,98100.0,30.48,30.48,30.4724,30.48,98100.0
2012-09-10 13:10:00,40.36,40.39,40.35,40.38,357700.0,30.48,30.5026,30.4724,30.4951,357700.0
2012-09-10 13:20:00,40.39,40.39,40.37,40.38,177800.0,30.5026,30.5026,30.4875,30.4951,177800.0
2012-09-10 13:30:00,40.38,40.4,40.36,40.37,387200.0,30.4951,30.5102,30.48,30.4875,387200.0
2012-09-10 13:40:00,40.36,40.37,40.32,40.32,247900.0,30.48,30.4875,30.4497,30.4497,247900.0
2012-09-10 13:50:00,40.33,40.36,40.32,40.32,292700.0,30.4573,30.48,30.4497,30.4497,292700.0
2012-09-10 14:00:00,40.33,40.36,40.32,40.33,366600.0,30.4573,30.48,30.4497,30.4573,366600.0
2012-09-10 14:10:00,40.33,40.34,40.31,40.33,321900.0,30.4573,30.4649,30.4422,30.4573,321900.0
2012-09-10 14:20:00,40.33,40.34,40.31,40.32,418400.0,30.4573,30.4649,30.4422,30.4497,418400.0
2012-09-10 14:30:00,40.32,40.33,40.29,40.29,396600.0,30.4497,30.4573,30.4271,30.4271,396600.0
2012-09-10 14:40:00,40.29,40.3,40.25,40.27,823600.0,30.4271,30.4346,30.3969,30.412,823600.0
2012-09-10 14:50:00,40.28,40.28,40.24,40.25,621900.0,30.4195,30.4195,30.3893,30.3969,621900.0
2012-09-10 15:00:00,40.26,40.27,40.23,40.23,606100.0,30.4044,30.412,30.3818,30.3818,606100.0
2012-09-10 15:10:00,40.23,40.23,40.19,40.2,756500.0,30.3818,30.3818,30.3516,30.3591,756500.0
2012-09-10 15:20:00,40.2,40.24,40.19,40.22,1208000.0,30.3591,30.3893,30.3516,30.3742,1208000.0
2012-09-10 15:30:00,40.22,40.22,40.15,40.17,1621900.0,30.3742,30.3742,30.3214,30.3365,1621900.0
2012-09-10 15:40:00,40.16,40.17,40.09,40.11,1916900.0,30.3289,30.3365,30.2761,30.2912,1916900.0
2012-09-10 15:50:00,40.11,40.16,40.1,40.14,4040300.0,30.2912,30.3289,30.2836,30.3138,4040300.0
2012-09-11 09:30:00,40.34,40.42,40.31,40.39,1594100.0,30.4649,30.5253,30.4422,30.5026,1594100.0
2012-09-11 09:40:00,40.39,40.49,40.39,40.49,1087900.0,30.5026,30.5781,30.5026,30.5781,1087900.0
2012-09-11 09:50:00,40.49,40.54,40.48,40.5,1264000.0,30.5781,30.6159,30.5706,30.5857,1264000.0
2012-09-11 10:00:00,40.51,40.54,40.45,40.46,1002500.0,30.5932,30.6159,30.5479,30.5555,1002500.0
2012-09-11 10:10:00,40.47,40.53,40.46,40.52,578400.0,30.563,30.6083,30.5555,30.6008,578400.0
2012-09-11 10:20:00,40.52,40.56,40.5,40.54,658800.0,30.6008,30.631,30.5857,30.6159,658800.0
2012-09-11 10:30:00,40.54,40.58,40.51,40.57,1117800.0,30.6159,30.6461,30.5932,30.6385,1117800.0
2012-09-11 10:40:00,40.56,40.62,40.55,40.62,753000.0,30.631,30.6763,30.6234,30.6763,753000.0
2012-09-11 10:50:00,40.61,40.64,40.61,40.63,440900.0,30.6688,30.6914,30.6688,30.6839,440900.0
2012-09-11 11:00:00,40.63,40.65,40.6,40.63,847200.0,30.6839,30.699,30.6612,30.6839,847200.0
2012-09-11 11:10:00,40.63,40.67,40.62,40.65,2010100.0,30.6839,30.7141,30.6763,30.699,2010100.0
2012-09-11 11:20:00,40.66,40.72,40.65,40.71,913100.0,30.7065,30.7518,30.699,30.7443,913100.0
2012-09-11 11:30:00,40.72,40.72,40.68,40.69,416500.0,30.7518,30.7518,30.7216,30.7292,416500.0
2012-09-11 11:40:00,40.7,40.7,40.65,40.66,415300.0,30.7367,30.7367,30.699,30.7065,415300.0
2012-09-11 11:50:00,40.65,40.66,40.62,40.64,206100.0,30.699,30.7065,30.6763,30.6914,206100.0
2012-09-11 12:00:00,40.64,40.66,40.62,40.63,271800.0,30.6914,30.7065,30.6763,30.6839,271800.0
2012-09-11 12:10:00,40.63,40.64,40.57,40.61,171400.0,30.6839,30.6914,30.6385,30.6688,171400.0
2012-09-11 12:20:00,40.6,40.64,40.6,40.64,158300.0,30.6612,30.6914,30.6612,30.6914,158300.0
2012-09-11 12:30:00,40.64,40.68,40.63,40.67,1342400.0,30.6914,30.7216,30.6839,30.7141,1342400.0
2012-09-11 12:40:00,40.67,40.68,40.65,40.65,591800.0,30.7141,30.7216,30.699,30.699,591800.0
2012-09-11 12:50:00,40.66,40.66,40.62,40.65,261700.0,30.7065,30.7065,30.6763,30.699,261700.0
2012-09-11 13:00:00,40.65,40.67,40.64,40.65,210500.0,30.699,30.7141,30.6914,30.699,210500.0
2012-09-11 13:10:00,40.64,40.66,40.61,40.66,143100.0,30.6914,30.7065,30.6688,30.7065,143100.0
2012-09-11 13:20:00,40.67,40.68,40.65,40.66,145000.0,30.7141,30.7216,30.699,30.7065,145000.0
2012-09-11 13:30:00,40.66,40.67,40.64,40.66,179500.0,30.7065,30.7141,30.6914,30.7065,179500.0
2012-09-11 13:40:00,40.67,40.69,40.66,40.67,123900.0,30.7141,30.7292,30.7065,30.7141,123900.0
2012-09-11 13:50:00,40.67,40.68,40.64,40.64,129600.0,30.7141,30.7216,30.6914,30.6914,129600.0
2012-09-11 14:00:00,40.64,40.66,40.63,40.64,299700.0,30.6914,30.7065,30.6839,30.6914,299700.0
2012-09-11 14:10:00,40.64,40.68,40.63,40.65,1910400.0,30.6914,30.7216,30.6839,30.699,1910400.0
2012-09-11 14:20:00,40.66,40.71,40.66,40.69,420000.0,30.7065,30.7443,30.7065,30.7292,420000.0
2012-09-11 14:30:00,40.69,40.7,40.62,40.63,657200.0,30.7292,30.7367,30.6763,30.6839,657200.0
2012-09-11 14:40:00,40.62,40.64,40.6,40.61,645700.0,30.6763,30.6914,30.6612,30.6688,645700.0
2012-09-11 14:50:00,40.61,40.64,40.6,40.62,340400.0,30.6688,30.6914,30.6612,30.6763,340400.0
2012-09-11 15:00:00,40.62,40.64,40.6,40.62,325900.0,30.6763,30.6914,30.6612,30.6763,325900.0
2012-09-11 15:10:00,40.61,40.63,40.59,40.6,445100.0,30.6688,30.6839,30.6537,30.6612,445100.0
2012-09-11 15:20:00,40.6,40.61,40.56,40.59,673800.0,30.6612,30.6688,30.631,30.6537,673800.0
2012-09-11 15:30:00,40.59,40.64,40.59,40.6,770800.0,30.6537,30.6914,30.6537,30.6612,770800.0
2012-09-11 15:40:00,40.6,40.64,40.58,40.63,920600.0,30.6612,30.6914,30.6461,30.6839,920600.0
2012-09-11 15:50:00,40.63,40.65,40.61,40.62,3452600.0,30.6839,30.699,30.6688,30.6763,3452600.0
2012-09-12 09:30:00,40.84,40.93,40.83,40.91,4777600.0,30.8425,30.9104,30.8349,30.8953,4777600.0
2012-09-12 09:40:00,40.91,40.92,40.81,40.81,2980900.0,30.8953,30.9029,30.8198,30.8198,2980900.0
2012-09-12 09:50:00,40.81,40.85,40.75,40.77,1136600.0,30.8198,30.85,30.7745,30.7896,1136600.0
2012-09-12 10:00:00,40.77,40.8,40.73,40.77,1013300.0,30.7896,30.8122,30.7594,30.7896,1013300.0
2012-09-12 10:10:00,40.77,40.84,40.77,40.83,982300.0,30.7896,30.8425,30.7896,30.8349,982300.0
2012-09-12 10:20:00,40.82,40.84,40.77,40.78,1328000.0,30.8273,30.8425,30.7896,30.7971,1328000.0
2012-09-12 10:30:00,40.77,40.77,40.66,40.67,2138400.0,30.7896,30.7896,30.7065,30.7141,2138400.0
2012-09-12 10:40:00,40.67,40.68,40.62,40.66,1115600.0,30.7141,30.7216,30.6763,30.7065,1115600.0
2012-09-12 10:50:00,40.66,40.69,40.62,40.68,2835200.0,30.7065,30.7292,30.6763,30.7216,2835200.0
2012-09-12 11:00:00,40.68,40.75,40.68,40.73,428300.0,30.7216,30.7745,30.7216,30.7594,428300.0
2012-09-12 11:10:00,40.73,40.76,40.71,40.75,470800.0,30.7594,30.782,30.7443,30.7745,470800.0
2012-09-12 11:20:00,40.75,40.8,40.74,40.75,707300.0,30.7745,30.8122,30.7669,30.7745,707300.0
2012-09-12 11:30:00,40.75,40.79,40.75,40.77,338600.0,30.7745,30.8047,30.7745,30.7896,338600.0
2012-09-12 11:40:00,40.77,40.79,40.75,40.77,356500.0,30.7896,30.8047,30.7745,30.7896,356500.0
2012-09-12 11:50:00,40.78,40.79,40.76,40.78,374900.0,30.7971,30.8047,30.782,30.7971,374900.0
2012-09-12 12:00:00,40.77,40.79,40.74,40.75,180000.0,30.7896,30.8047,30.7669,30.7745,180000.0
2012-09-12 12:10:00,40.75,40.78,40.73,40.78,506700.0,30.7745,30.7971,30.7594,30.7971,506700.0
2012-09-12 12:20:00,40.78,40.8,40.77,40.78,290300.0,30.7971,30.8122,30.7896,30.7971,290300.0
2012-09-12 12:30:00,40.78,40.81,40.77,40.8,237100.0,30.7971,30.8198,30.7896,30.8122,237100.0
2012-09-12 12:40:00,40.79,40.8,40.78,40.79,145400.0,30.8047,30.8122,30.7971,30.8047,145400.0
2012-09-12 12:50:00,40.79,40.81,40.77,40.8,189100.0,30.8047,30.8198,30.7896,30.8122,189100.0
2012-09-12 13:00:00,40.79,40.84,40.79,40.81,437400.0,30.8047,30.8425,30.8047,30.8198,437400.0
2012-09-12 13:10:00,40.81,40.82,40.76,40.78,420800.0,30.8198,30.8273,30.782,30.7971,420800.0
2012-09-12 13:20:00,40.77,40.81,40.77,40.79,513200.0,30.7896,30.8198,30.7896,30.8047,513200.0
2012-09-12 13:30:00,40.79,40.8,40.74,40.75,1867100.0,30.8047,30.8122,30.7669,30.7745,1867100.0
2012-09-12 13:40:00,40.75,40.77,40.75,40.77,609600.0,30.7745,30.7896,30.7745,30.7896,609600.0
2012-09-12 13:50:00,40.77,40.77,40.71,40.74,778600.0,30.7896,30.7896,30.7443,30.7669,778600.0
2012-09-12 14:00:00,40.74,40.75,40.73,40.74,289300.0,30.7669,30.7745,30.7594,30.7669,289300.0
2012-09-12 14:10:00,40.74,40.77,40.72,40.72,583400.0,30.7669,30.7896,30.7518,30.7518,583400.0
2012-09-12 14:20:00,40.73,40.77,40.71,40.75,263500.0,30.7594,30.7896,30.7443,30.7745,263500.0
2012-09-12 14:30:00,40.74,40.76,40.71,40.72,392500.0,30.7669,30.782,30.7443,30.7518,392500.0
2012-09-12 14:40:00,40.71,40.72,40.67,40.68,304600.0,30.7443,30.7518,30.7141,30.7216,304600.0
2012-09-12 14:50:00,40.67,40.72,40.67,40.69,404500.0,30.7141,30.7518,30.7141,30.7292,404500.0
2012-09-12 15:00:00,40.69,40.7,40.65,40.66,497300.0,30.7292,30.7367,30.699,30.7065,497300.0
2012-09-12 15:10:00,40.66,40.69,40.64,40.67,619300.0,30.7065,30.7292,30.6914,30.7141,619300.0
2012-09-12 15:20:00,40.68,40.73,40.66,40.73,692200.0,30.7216,30.7594,30.7065,30.7594,692200.0
2012-09-12 15:30:00,40.73,40.76,40.71,40.76,637300.0,30.7594,30.782,30.7443,30.782,637300.0
2012-09-12 15:40:00,40.75,40.77,40.7,40.71,849400.0,30.7745,30.7896,30.7367,30.7443,849400.0
2012-09-12 15:50:00,40.71,40.78,40.7,40.76,3848000.0,30.7443,30.7971,30.7367,30.782,3848000.0
2012-09-13 09:30:00,40.61,40.63,40.55,40.55,1789000.0,30.6688,30.6839,30.6234,30.6234,1789000.0
2012-09-13 09:40:00,40.55,40.57,40.52,40.55,1906900.0,30.6234,30.6385,30.6008,30.6234,1906900.0
2012-09-13 09:50:00,40.55,40.6,40.54,40.59,883400.0,30.6234,30.6612,30.6159,30.6537,883400.0
2012-09-13 10:00:00,40.59,40.66,40.58,40.64,1604600.0,30.6537,30.7065,30.6461,30.6914,1604600.0
2012-09-13 10:10:00,40.64,40.68,40.64,40.65,867900.0,30.6914,30.7216,30.6914,30.699,867900.0
2012-09-13 10:20:00,40.65,40.67,40.6,40.6,1582700.0,30.699,30.7141,30.6612,30.6612,1582700.0
2012-09-13 10:30:00,40.61,40.64,40.6,40.64,729300.0,30.6688,30.6914,30.6612,30.6914,729300.0
2012-09-13 10:40:00,40.64,40.67,40.63,40.66,317000.0,30.6914,30.7141,30.6839,30.7065,317000.0
2012-09-13 10:50:00,40.66,40.68,40.64,40.68,275600.0,30.7065,30.7216,30.6914,30.7216,275600.0
2012-09-13 11:00:00,40.68,40.76,40.68,40.74,2805400.0,30.7216,30.782,30.7216,30.7669,2805400.0
2012-09-13 11:10:00,40.73,40.75,40.72,40.74,1359200.0,30.7594,30.7745,30.7518,30.7669,1359200.0
2012-09-13 11:20:00,40.74,40.75,40.72,40.73,554200.0,30.7669,30.7745,30.7518,30.7594,554200.0
2012-09-13 11:30:00,40.73,40.75,40.69,40.69,1111100.0,30.7594,30.7745,30.7292,30.7292,1111100.0
2012-09-13 11:40:00,40.7,40.71,40.68,40.69,484800.0,30.7367,30.7443,30.7216,30.7292,484800.0
2012-09-13 11:50:00,40.7,40.73,40.68,40.72,757700.0,30.7367,30.7594,30.7216,30.7518,757700.0
2012-09-13 12:00:00,40.72,40.75,40.71,40.75,1135100.0,30.7518,30.7745,30.7443,30.7745,1135100.0
2012-09-13 12:10:00,40.75,40.75,40.65,40.69,1198700.0,30.7745,30.7745,30.699,30.7292,1198700.0
2012-09-13 12:20:00,40.69,40.74,40.68,40.7,674400.0,30.7292,30.7669,30.7216,30.7367,674400.0
2012-09-13 12:30:00,40.71,41.04,40.65,40.98,6382300.0,30.7443,30.9935,30.699,30.9482,6382300.0
2012-09-13 12:40:00,40.98,41.18,40.94,41.12,4409500.0,30.9482,31.0992,30.918,31.0539,4409500.0
2012-09-13 12:50:00,41.13,41.19,41.06,41.18,1803700.0,31.0615,31.1068,31.0086,31.0992,1803700.0
2012-09-13 13:00:00,41.19,41.35,41.19,41.33,5266900.0,31.1068,31.2276,31.1068,31.2125,5266900.0
2012-09-13 13:10:00,41.33,41.39,41.27,41.38,2767100.0,31.2125,31.2578,31.1672,31.2503,2767100.0
2012-09-13 13:20:00,41.37,41.63,41.35,41.58,4976100.0,31.2427,31.4391,31.2276,31.4013,4976100.0
2012-09-13 13:30:00,41.58,41.75,41.58,41.72,4264300.0,31.4013,31.5297,31.4013,31.507,4264300.0
2012-09-13 13:40:00,41.71,41.77,41.7,41.77,3379700.0,31.4995,31.5448,31.4919,31.5448,3379700.0
2012-09-13 13:50:00,41.76,41.77,41.7,41.71,3233800.0,31.5372,31.5448,31.4919,31.4995,3233800.0
2012-09-13 14:00:00,41.71,41.82,41.7,41.81,3118400.0,31.4995,31.5826,31.4919,31.575,3118400.0
2012-09-13 14:10:00,41.82,41.87,41.8,41.84,2011100.0,31.5826,31.6203,31.5674,31.5977,2011100.0
2012-09-13 14:20:00,41.84,42.01,41.84,41.97,2074200.0,31.5977,31.726,31.5977,31.6958,2074200.0
2012-09-13 14:30:00,41.95,41.96,41.81,41.84,1779800.0,31.6807,31.6883,31.575,31.5977,1779800.0
2012-09-13 14:40:00,41.85,41.9,41.83,41.83,2093300.0,31.6052,31.643,31.5901,31.5901,2093300.0
2012-09-13 14:50:00,41.84,41.84,41.74,41.76,1373700.0,31.5977,31.5977,31.5221,31.5372,1373700.0
2012-09-13 15:00:00,41.76,41.8,41.73,41.8,1020400.0,31.5372,31.5674,31.5146,31.5674,1020400.0
2012-09-13 15:10:00,41.8,41.85,41.79,41.79,1388000.0,31.5674,31.6052,31.5599,31.5599,1388000.0
2012-09-13 15:20:00,41.79,41.84,41.78,41.82,1538600.0,31.5599,31.5977,31.5523,31.5826,1538600.0
2012-09-13 15:30:00,41.82,41.88,41.81,41.88,1425300.0,31.5826,31.6279,31.575,31.6279,1425300.0
2012-09-13 15:40:00,41.88,41.91,41.85,41.89,2380500.0,31.6279,31.6505,31.6052,31.6354,2380500.0
2012-09-13 15:50:00,41.89,41.93,41.86,41.87,9298000.0,31.6354,31.6656,31.6128,31.6203,9298000.0
2012-09-14 09:30:00,42.31,42.6,42.3,42.59,12201400.0,31.9526,32.1716,31.945,32.1641,12201400.0
2012-09-14 09:40:00,42.59,42.66,42.56,42.66,4377700.0,32.1641,32.2169,32.1414,32.2169,4377700.0
2012-09-14 09:50:00,42.66,42.7,42.63,42.66,4302900.0,32.2169,32.2471,32.1943,32.2169,4302900.0
2012-09-14 10:00:00,42.66,42.75,42.65,42.69,3280000.0,32.2169,32.2849,32.2094,32.2396,3280000.0
2012-09-14 10:10:00,42.69,42.8,42.68,42.78,2740900.0,32.2396,32.3226,32.232,32.3075,2740900.0
2012-09-14 10:20:00,42.79,42.84,42.66,42.67,2611800.0,32.3151,32.3529,32.2169,32.2245,2611800.0
2012-09-14 10:30:00,42.67,42.68,42.57,42.58,2817600.0,32.2245,32.232,32.149,32.1565,2817600.0
2012-09-14 10:40:00,42.57,42.58,42.5,42.52,2374600.0,32.149,32.1565,32.0961,32.1112,2374600.0
2012-09-14 10:50:00,42.52,42.54,42.46,42.54,947200.0,32.1112,32.1263,32.0659,32.1263,947200.0
2012-09-14 11:00:00,42.54,42.59,42.53,42.57,2012900.0,32.1263,32.1641,32.1187,32.149,2012900.0
2012-09-14 11:10:00,42.57,42.6,42.51,42.53,1895800.0,32.149,32.1716,32.1036,32.1187,1895800.0
2012-09-14 11:20:00,42.53,42.59,42.52,42.57,1367200.0,32.1187,32.1641,32.1112,32.149,1367200.0
2012-09-14 11:30:00,42.57,42.57,42.49,42.5,1380300.0,32.149,32.149,32.0885,32.0961,1380300.0
2012-09-14 11:40:00,42.49,42.53,42.47,42.49,1296600.0,32.0885,32.1187,32.0734,32.0885,1296600.0
2012-09-14 11:50:00,42.49,42.5,42.44,42.47,1810400.0,32.0885,32.0961,32.0508,32.0734,1810400.0
2012-09-14 12:00:00,42.46,42.51,42.44,42.51,1250500.0,32.0659,32.1036,32.0508,32.1036,1250500.0
2012-09-14 12:10:00,42.51,42.54,42.48,42.53,1065100.0,32.1036,32.1263,32.081,32.1187,1065100.0
2012-09-14 12:20:00,42.53,42.58,42.52,42.56,700500.0,32.1187,32.1565,32.1112,32.1414,700500.0
2012-09-14 12:30:00,42.57,42.58,42.52,42.53,386600.0,32.149,32.1565,32.1112,32.1187,386600.0
2012-09-14 12:40:00,42.53,42.55,42.52,42.55,520400.0,32.1187,32.1338,32.1112,32.1338,520400.0
2012-09-14 12:50:00,42.55,42.56,42.47,42.48,618100.0,32.1338,32.1414,32.0734,32.081,618100.0
2012-09-14 13:00:00,42.48,42.5,42.43,42.44,569700.0,32.081,32.0961,32.0432,32.0508,569700.0
2012-09-14 13:10:00,42.43,42.45,42.38,42.39,508500.0,32.0432,32.0583,32.0055,32.013,508500.0
2012-09-14 13:20:00,42.39,42.4,42.27,42.28,1129100.0,32.013,32.0206,31.9224,31.9299,1129100.0
2012-09-14 13:30:00,42.28,42.29,42.22,42.23,2056500.0,31.9299,31.9375,31.8846,31.8922,2056500.0
2012-09-14 13:40:00,42.23,42.27,42.22,42.26,611200.0,31.8922,31.9224,31.8846,31.9148,611200.0
2012-09-14 13:50:00,42.26,42.34,42.26,42.34,811500.0,31.9148,31.9753,31.9148,31.9753,811500.0
2012-09-14 14:00:00,42.34,42.37,42.33,42.36,527100.0,31.9753,31.9979,31.9677,31.9904,527100.0
2012-09-14 14:10:00,42.36,42.37,42.29,42.32,564100.0,31.9904,31.9979,31.9375,31.9602,564100.0
2012-09-14 14:20:00,42.32,42.37,42.31,42.35,757300.0,31.9602,31.9979,31.9526,31.9828,757300.0
2012-09-14 14:30:00,42.34,42.37,42.32,42.33,549900.0,31.9753,31.9979,31.9602,31.9677,549900.0
2012-09-14 14:40:00,42.32,42.35,42.31,42.35,255500.0,31.9602,31.9828,31.9526,31.9828,255500.0
2012-09-14 14:50:00,42.35,42.37,42.3,42.37,893100.0,31.9828,31.9979,31.945,31.9979,893100.0
2012-09-14 15:00:00,42.37,42.37,42.31,42.33,505100.0,31.9979,31.9979,31.9526,31.9677,505100.0
2012-09-14 15:10:00,42.33,42.33,42.27,42.3,683900.0,31.9677,31.9677,31.9224,31.945,683900.0
2012-09-14 15:20:00,42.31,42.31,42.2,42.27,1222800.0,31.9526,31.9526,31.8695,31.9224,1222800.0
2012-09-14 15:30:00,42.26,42.33,42.21,42.31,968800.0,31.9148,31.9677,31.8771,31.9526,968800.0
2012-09-14 15:40:00,42.32,42.35,42.25,42.26,1665000.0,31.9602,31.9828,31.9073,31.9148,1665000.0
2012-09-14 15:50:00,42.26,42.36,42.25,42.36,6095800.0,31.9148,31.9904,31.9073,31.9904,6095800.0
2012-09-17 09:30:00,42.16,42.24,42.15,42.17,1730000.0,31.8393,31.8997,31.8318,31.8469,1730000.0
2012-09-17 09:40:00,42.18,42.22,42.03,42.04,2205100.0,31.8544,31.8846,31.7411,31.7487,2205100.0
2012-09-17 09:50:00,42.04,42.11,42.03,42.09,1436200.0,31.7487,31.8016,31.7411,31.7865,1436200.0
2012-09-17 10:00:00,42.09,42.1,42.0,42.02,2527800.0,31.7865,31.794,31.7185,31.7336,2527800.0
2012-09-17 10:10:00,42.02,42.18,42.02,42.14,2414000.0,31.7336,31.8544,31.7336,31.8242,2414000.0
2012-09-17 10:20:00,42.14,42.2,42.11,42.2,1140900.0,31.8242,31.8695,31.8016,31.8695,1140900.0
2012-09-17 10:30:00,42.19,42.22,42.11,42.11,818200.0,31.862,31.8846,31.8016,31.8016,818200.0
2012-09-17 10:40:00,42.11,42.21,42.1,42.2,1165700.0,31.8016,31.8771,31.794,31.8695,1165700.0
2012-09-17 10:50:00,42.2,42.2,42.14,42.16,1053500.0,31.8695,31.8695,31.8242,31.8393,1053500.0
2012-09-17 11:00:00,42.16,42.22,42.16,42.18,700300.0,31.8393,31.8846,31.8393,31.8544,700300.0
2012-09-17 11:10:00,42.18,42.18,42.13,42.15,1761900.0,31.8544,31.8544,31.8167,31.8318,1761900.0
2012-09-17 11:20:00,42.15,42.17,42.11,42.12,986600.0,31.8318,31.8469,31.8016,31.8091,986600.0
2012-09-17 11:30:00,42.11,42.14,42.1,42.11,459400.0,31.8016,31.8242,31.794,31.8016,459400.0
2012-09-17 11:40:00,42.11,42.14,42.11,42.13,371300.0,31.8016,31.8242,31.8016,31.8167,371300.0
2012-09-17 11:50:00,42.13,42.17,42.12,42.14,384500.0,31.8167,31.8469,31.8091,31.8242,384500.0
2012-09-17 12:00:00,42.14,42.16,42.12,42.14,957000.0,31.8242,31.8393,31.8091,31.8242,957000.0
2012-09-17 12:10:00,42.13,42.14,42.1,42.11,688900.0,31.8167,31.8242,31.794,31.8016,688900.0
2012-09-17 12:20:00,42.11,42.14,42.1,42.13,972800.0,31.8016,31.8242,31.794,31.8167,972800.0
2012-09-17 12:30:00,42.13,42.14,42.11,42.12,643700.0,31.8167,31.8242,31.8016,31.8091,643700.0
2012-09-17 12:40:00,42.11,42.13,42.11,42.13,484900.0,31.8016,31.8167,31.8016,31.8167,484900.0
2012-09-17 12:50:00,42.13,42.13,42.08,42.09,898800.0,31.8167,31.8167,31.7789,31.7865,898800.0
2012-09-17 13:00:00,42.09,42.11,42.08,42.08,492700.0,31.7865,31.8016,31.7789,31.7789,492700.0
2012-09-17 13:10:00,42.08,42.12,42.08,42.09,303600.0,31.7789,31.8091,31.7789,31.7865,303600.0
2012-09-17 13:20:00,42.09,42.12,42.09,42.11,274200.0,31.7865,31.8091,31.7865,31.8016,274200.0
2012-09-17 13:30:00,42.1,42.11,42.08,42.09,290200.0,31.794,31.8016,31.7789,31.7865,290200.0
2012-09-17 13:40:00,42.1,42.11,42.08,42.08,262100.0,31.794,31.8016,31.7789,31.7789,262100.0
2012-09-17 13:50:00,42.08,42.09,42.03,42.05,698000.0,31.7789,31.7865,31.7411,31.7562,698000.0
2012-09-17 14:00:00,42.04,42.05,41.96,41.98,1094700.0,31.7487,31.7562,31.6883,31.7034,1094700.0
2012-09-17 14:10:00,41.97,42.02,41.94,42.01,748200.0,31.6958,31.7336,31.6732,31.726,748200.0
2012-09-17 14:20:00,42.01,42.04,41.98,41.99,482100.0,31.726,31.7487,31.7034,31.7109,482100.0
2012-09-17 14:30:00,41.98,42.0,41.94,41.96,385900.0,31.7034,31.7185,31.6732,31.6883,385900.0
2012-09-17 14:40:00,41.96,41.97,41.92,41.96,578500.0,31.6883,31.6958,31.6581,31.6883,578500.0
2012-09-17 14:50:00,41.96,41.96,41.92,41.92,411100.0,31.6883,31.6883,31.6581,31.6581,411100.0
2012-09-17 15:00:00,41.92,41.94,41.91,41.93,410500.0,31.6581,31.6732,31.6505,31.6656,410500.0
2012-09-17 15:10:00,41.92,41.94,41.88,41.88,759100.0,31.6581,31.6732,31.6279,31.6279,759100.0
2012-09-17 15:20:00,41.88,41.89,41.81,41.82,1203800.0,31.6279,31.6354,31.575,31.5826,1203800.0
2012-09-17 15:30:00,41.82,41.86,41.82,41.86,2064600.0,31.5826,31.6128,31.5826,31.6128,2064600.0
2012-09-17 15:40:00,41.85,41.89,41.84,41.89,2466900.0,31.6052,31.6354,31.5977,31.6354,2466900.0
2012-09-17 15:50:00,41.89,41.94,41.87,41.93,3483000.0,31.6354,31.6732,31.6203,31.6656,3483000.0
2012-09-18 09:30:00,41.89,41.9,41.72,41.75,2168400.0,31.6354,31.643,31.507,31.5297,2168400.0
2012-09-18 09:40:00,41.75,41.84,41.74,41.78,1672500.0,31.5297,31.5977,31.5221,31.5523,1672500.0
2012-09-18 09:50:00,41.79,41.87,41.78,41.87,829300.0,31.5599,31.6203,31.5523,31.6203,829300.0
2012-09-18 10:00:00,41.87,41.93,41.82,41.83,2522500.0,31.6203,31.6656,31.5826,31.5901,2522500.0
2012-09-18 10:10:00,41.83,41.87,41.79,41.83,1522100.0,31.5901,31.6203,31.5599,31.5901,1522100.0
2012-09-18 10:20:00,41.83,41.87,41.8,41.83,861300.0,31.5901,31.6203,31.5674,31.5901,861300.0
2012-09-18 10:30:00,41.84,41.91,41.82,41.89,866600.0,31.5977,31.6505,31.5826,31.6354,866600.0
2012-09-18 10:40:00,41.89,41.92,41.85,41.88,721400.0,31.6354,31.6581,31.6052,31.6279,721400.0
2012-09-18 10:50:00,41.87,41.94,41.86,41.93,745700.0,31.6203,31.6732,31.6128,31.6656,745700.0
2012-09-18 11:00:00,41.94,41.99,41.94,41.98,1839300.0,31.6732,31.7109,31.6732,31.7034,1839300.0
2012-09-18 11:10:00,41.98,42.06,41.97,42.04,1719000.0,31.7034,31.7638,31.6958,31.7487,1719000.0
2012-09-18 11:20:00,42.04,42.05,42.02,42.03,304200.0,31.7487,31.7562,31.7336,31.7411,304200.0
2012-09-18 11:30:00,42.03,42.03,41.95,41.97,572300.0,31.7411,31.7411,31.6807,31.6958,572300.0
2012-09-18 11:40:00,41.97,42.01,41.95,41.98,340200.0,31.6958,31.726,31.6807,31.7034,340200.0
2012-09-18 11:50:00,41.99,42.0,41.95,41.97,212600.0,31.7109,31.7185,31.6807,31.6958,212600.0
2012-09-18 12:00:00,41.97,41.98,41.95,41.96,343600.0,31.6958,31.7034,31.6807,31.6883,343600.0
2012-09-18 12:10:00,41.95,41.96,41.87,41.88,506600.0,31.6807,31.6883,31.6203,31.6279,506600.0
2012-09-18 12:20:00,41.88,41.91,41.87,41.88,174900.0,31.6279,31.6505,31.6203,31.6279,174900.0
2012-09-18 12:30:00,41.89,41.91,41.88,41.91,348600.0,31.6354,31.6505,31.6279,31.6505,348600.0
2012-09-18 12:40:00,41.91,41.93,41.9,41.93,181900.0,31.6505,31.6656,31.643,31.6656,181900.0
2012-09-18 12:50:00,41.93,41.97,41.92,41.94,283800.0,31.6656,31.6958,31.6581,31.6732,283800.0
2012-09-18 13:00:00,41.94,41.95,41.87,41.89,620400.0,31.6732,31.6807,31.6203,31.6354,620400.0
2012-09-18 13:10:00,41.89,41.93,41.89,41.89,504200.0,31.6354,31.6656,31.6354,31.6354,504200.0
2012-09-18 13:20:00,41.89,41.9,41.85,41.86,325700.0,31.6354,31.643,31.6052,31.6128,325700.0
2012-09-18 13:30:00,41.87,41.87,41.83,41.84,246500.0,31.6203,31.6203,31.5901,31.5977,246500.0
2012-09-18 13:40:00,41.85,41.86,41.83,41.85,159600.0,31.6052,31.6128,31.5901,31.6052,159600.0
2012-09-18 13:50:00,41.85,41.86,41.8,41.82,382600.0,31.6052,31.6128,31.5674,31.5826,382600.0
2012-09-18 14:00:00,41.82,41.85,41.8,41.83,397500.0,31.5826,31.6052,31.5674,31.5901,397500.0
2012-09-18 14:10:00,41.84,41.86,41.82,41.85,658500.0,31.5977,31.6128,31.5826,31.6052,658500.0
2012-09-18 14:20:00,41.84,41.86,41.82,41.85,356300.0,31.5977,31.6128,31.5826,31.6052,356300.0
2012-09-18 14:30:00,41.85,41.87,41.79,41.79,665500.0,31.6052,31.6203,31.5599,31.5599,665500.0
2012-09-18 14:40:00,41.8,41.84,41.79,41.83,1145700.0,31.5674,31.5977,31.5599,31.5901,1145700.0
2012-09-18 14:50:00,41.83,41.84,41.81,41.82,472200.0,31.5901,31.5977,31.575,31.5826,472200.0
2012-09-18 15:00:00,41.81,41.89,41.81,41.86,803700.0,31.575,31.6354,31.575,31.6128,803700.0
2012-09-18 15:10:00,41.86,41.89,41.84,41.85,635400.0,31.6128,31.6354,31.5977,31.6052,635400.0
2012-09-18 15:20:00,41.84,41.86,41.83,41.85,617700.0,31.5977,31.6128,31.5901,31.6052,617700.0
2012-09-18 15:30:00,41.85,41.9,41.84,41.87,882700.0,31.6052,31.643,31.5977,31.6203,882700.0
2012-09-18 15:40:00,41.88,41.9,41.82,41.87,1381200.0,31.6279,31.643,31.5826,31.6203,1381200.0
2012-09-18 15:50:00,41.88,41.94,41.85,41.93,3747800.0,31.6279,31.6732,31.6052,31.6656,3747800.0
2012-09-19 09:30:00,41.94,41.94,41.82,41.83,1509300.0,31.6732,31.6732,31.5826,31.5901,1509300.0
2012-09-19 09:40:00,41.83,41.86,41.79,41.84,1206600.0,31.5901,31.6128,31.5599,31.5977,1206600.0
2012-09-19 09:50:00,41.83,41.86,41.78,41.83,1827600.0,31.5901,31.6128,31.5523,31.5901,1827600.0
2012-09-19 10:00:00,41.84,41.96,41.84,41.92,2561100.0,31.5977,31.6883,31.5977,31.6581,2561100.0
2012-09-19 10:10:00,41.92,41.96,41.88,41.9,2753700.0,31.6581,31.6883,31.6279,31.643,2753700.0
2012-09-19 10:20:00,41.91,41.91,41.86,41.88,1530500.0,31.6505,31.6505,31.6128,31.6279,1530500.0
2012-09-19 10:30:00,41.87,41.88,41.77,41.87,3074600.0,31.6203,31.6279,31.5448,31.6203,3074600.0
2012-09-19 10:40:00,41.86,41.91,41.81,41.9,1419000.0,31.6128,31.6505,31.575,31.643,1419000.0
2012-09-19 10:50:00,41.89,41.92,41.86,41.89,839900.0,31.6354,31.6581,31.6128,31.6354,839900.0
2012-09-19 11:00:00,41.9,41.92,41.87,41.9,537600.0,31.643,31.6581,31.6203,31.643,537600.0
2012-09-19 11:10:00,41.91,41.96,41.89,41.94,754500.0,31.6505,31.6883,31.6354,31.6732,754500.0
2012-09-19 11:20:00,41.95,42.0,41.94,41.98,940500.0,31.6807,31.7185,31.6732,31.7034,940500.0
2012-09-19 11:30:00,41.98,41.99,41.96,41.97,853000.0,31.7034,31.7109,31.6883,31.6958,853000.0
2012-09-19 11:40:00,41.97,42.0,41.96,41.99,429800.0,31.6958,31.7185,31.6883,31.7109,429800.0
2012-09-19 11:50:00,41.98,41.99,41.94,41.96,481300.0,31.7034,31.7109,31.6732,31.6883,481300.0
2012-09-19 12:00:00,41.95,41.97,41.93,41.93,428600.0,31.6807,31.6958,31.6656,31.6656,428600.0
2012-09-19 12:10:00,41.93,41.94,41.89,41.9,666100.0,31.6656,31.6732,31.6354,31.643,666100.0
2012-09-19 12:20:00,41.89,41.98,41.89,41.97,566400.0,31.6354,31.7034,31.6354,31.6958,566400.0
2012-09-19 12:30:00,41.97,41.98,41.95,41.95,557100.0,31.6958,31.7034,31.6807,31.6807,557100.0
2012-09-19 12:40:00,41.95,41.96,41.93,41.95,263300.0,31.6807,31.6883,31.6656,31.6807,263300.0
2012-09-19 12:50:00,41.94,41.98,41.94,41.97,136400.0,31.6732,31.7034,31.6732,31.6958,136400.0
2012-09-19 13:00:00,41.97,41.98,41.92,41.93,251800.0,31.6958,31.7034,31.6581,31.6656,251800.0
2012-09-19 13:10:00,41.93,41.94,41.89,41.89,207000.0,31.6656,31.6732,31.6354,31.6354,207000.0
2012-09-19 13:20:00,41.9,41.9,41.85,41.87,299500.0,31.643,31.643,31.6052,31.6203,299500.0
2012-09-19 13:30:00,41.88,41.91,41.84,41.84,376700.0,31.6279,31.6505,31.5977,31.5977,376700.0
2012-09-19 13:40:00,41.84,41.86,41.82,41.83,503600.0,31.5977,31.6128,31.5826,31.5901,503600.0
2012-09-19 13:50:00,41.84,41.87,41.84,41.86,562200.0,31.5977,31.6203,31.5977,31.6128,562200.0
2012-09-19 14:00:00,41.86,41.89,41.83,41.88,507400.0,31.6128,31.6354,31.5901,31.6279,507400.0
2012-09-19 14:10:00,41.88,41.89,41.86,41.88,425400.0,31.6279,31.6354,31.6128,31.6279,425400.0
2012-09-19 14:20:00,41.88,41.92,41.88,41.9,237300.0,31.6279,31.6581,31.6279,31.643,237300.0
2012-09-19 14:30:00,41.91,41.92,41.89,41.9,331100.0,31.6505,31.6581,31.6354,31.643,331100.0
2012-09-19 14:40:00,41.9,41.94,41.9,41.94,388100.0,31.643,31.6732,31.643,31.6732,388100.0
2012-09-19 14:50:00,41.94,41.96,41.92,41.95,965700.0,31.6732,31.6883,31.6581,31.6807,965700.0
2012-09-19 15:00:00,41.96,41.97,41.94,41.96,493900.0,31.6883,31.6958,31.6732,31.6883,493900.0
2012-09-19 15:10:00,41.95,42.0,41.95,41.98,392000.0,31.6807,31.7185,31.6807,31.7034,392000.0
2012-09-19 15:20:00,41.98,41.98,41.95,41.96,529300.0,31.7034,31.7034,31.6807,31.6883,529300.0
2012-09-19 15:30:00,41.96,41.98,41.93,41.96,548300.0,31.6883,31.7034,31.6656,31.6883,548300.0
2012-09-19 15:40:00,41.96,41.99,41.95,41.97,695300.0,31.6883,31.7109,31.6807,31.6958,695300.0
2012-09-19 15:50:00,41.97,41.98,41.91,41.91,3141000.0,31.6958,31.7034,31.6505,31.6505,3141000.0
2012-09-20 09:30:00,41.45,41.46,41.32,41.37,3834100.0,31.3031,31.3107,31.205,31.2427,3834100.0
2012-09-20 09:40:00,41.37,41.38,41.28,41.3,2636100.0,31.2427,31.2503,31.1747,31.1898,2636100.0
2012-09-20 09:50:00,41.29,41.3,41.21,41.25,2858100.0,31.1823,31.1898,31.1219,31.1521,2858100.0
2012-09-20 10:00:00,41.26,41.35,41.26,41.32,1813500.0,31.1596,31.2276,31.1596,31.205,1813500.0
2012-09-20 10:10:00,41.33,41.4,41.31,41.35,1828000.0,31.2125,31.2654,31.1974,31.2276,1828000.0
2012-09-20 10:20:00,41.35,41.39,41.31,41.39,1113500.0,31.2276,31.2578,31.1974,31.2578,1113500.0
2012-09-20 10:30:00,41.39,41.54,41.37,41.54,1619000.0,31.2578,31.3711,31.2427,31.3711,1619000.0
2012-09-20 10:40:00,41.54,41.56,41.5,41.5,1152400.0,31.3711,31.3862,31.3409,31.3409,1152400.0
2012-09-20 10:50:00,41.5,41.53,41.46,41.52,710100.0,31.3409,31.3635,31.3107,31.356,710100.0
2012-09-20 11:00:00,41.52,41.56,41.46,41.46,1509100.0,31.356,31.3862,31.3107,31.3107,1509100.0
2012-09-20 11:10:00,41.47,41.47,41.43,41.46,1674700.0,31.3182,31.3182,31.288,31.3107,1674700.0
2012-09-20 11:20:00,41.47,41.55,41.46,41.51,724000.0,31.3182,31.3786,31.3107,31.3484,724000.0
2012-09-20 11:30:00,41.51,41.57,41.49,41.55,477300.0,31.3484,31.3938,31.3333,31.3786,477300.0
2012-09-20 11:40:00,41.56,41.59,41.55,41.57,380000.0,31.3862,31.4089,31.3786,31.3938,380000.0
2012-09-20 11:50:00,41.57,41.59,41.55,41.56,497600.0,31.3938,31.4089,31.3786,31.3862,497600.0
2012-09-20 12:00:00,41.56,41.58,41.54,41.55,405200.0,31.3862,31.4013,31.3711,31.3786,405200.0
2012-09-20 12:10:00,41.55,41.56,41.54,41.56,243600.0,31.3786,31.3862,31.3711,31.3862,243600.0
2012-09-20 12:20:00,41.56,41.57,41.49,41.5,828800.0,31.3862,31.3938,31.3333,31.3409,828800.0
2012-09-20 12:30:00,41.51,41.52,41.49,41.51,463000.0,31.3484,31.356,31.3333,31.3484,463000.0
2012-09-20 12:40:00,41.51,41.52,41.44,41.46,468400.0,31.3484,31.356,31.2956,31.3107,468400.0
2012-09-20 12:50:00,41.46,41.48,41.44,41.47,395000.0,31.3107,31.3258,31.2956,31.3182,395000.0
2012-09-20 13:00:00,41.46,41.47,41.43,41.46,461300.0,31.3107,31.3182,31.288,31.3107,461300.0
2012-09-20 13:10:00,41.47,41.51,41.46,41.51,429300.0,31.3182,31.3484,31.3107,31.3484,429300.0
2012-09-20 13:20:00,41.51,41.56,41.5,41.56,283400.0,31.3484,31.3862,31.3409,31.3862,283400.0
2012-09-20 13:30:00,41.56,41.59,41.54,41.57,252000.0,31.3862,31.4089,31.3711,31.3938,252000.0
2012-09-20 13:40:00,41.56,41.57,41.55,41.57,287600.0,31.3862,31.3938,31.3786,31.3938,287600.0
2012-09-20 13:50:00,41.57,41.57,41.52,41.54,278800.0,31.3938,31.3938,31.356,31.3711,278800.0
2012-09-20 14:00:00,41.54,41.54,41.52,41.53,356900.0,31.3711,31.3711,31.356,31.3635,356900.0
2012-09-20 14:10:00,41.54,41.58,41.53,41.55,358900.0,31.3711,31.4013,31.3635,31.3786,358900.0
2012-09-20 14:20:00,41.54,41.61,41.53,41.59,454900.0,31.3711,31.424,31.3635,31.4089,454900.0
2012-09-20 14:30:00,41.58,41.62,41.56,41.59,438800.0,31.4013,31.4315,31.3862,31.4089,438800.0
2012-09-20 14:40:00,41.6,41.61,41.58,41.6,307200.0,31.4164,31.424,31.4013,31.4164,307200.0
2012-09-20 14:50:00,41.59,41.63,41.58,41.62,590900.0,31.4089,31.4391,31.4013,31.4315,590900.0
2012-09-20 15:00:00,41.62,41.66,41.61,41.64,153000.0,31.4315,31.4617,31.424,31.4466,153000.0
2012-09-20 15:10:00,41.64,41.66,41.62,41.66,429200.0,31.4466,31.4617,31.4315,31.4617,429200.0
2012-09-20 15:20:00,41.65,41.71,41.65,41.68,746700.0,31.4542,31.4995,31.4542,31.4768,746700.0
2012-09-20 15:30:00,41.69,41.69,41.62,41.64,425300.0,31.4844,31.4844,31.4315,31.4466,425300.0
2012-09-20 15:40:00,41.64,41.65,41.57,41.58,1514700.0,31.4466,31.4542,31.3938,31.4013,1514700.0
2012-09-20 15:50:00,41.58,41.69,41.58,41.69,3494400.0,31.4013,31.4844,31.4013,31.4844,3494400.0
2012-09-21 09:30:00,42.04,42.05,41.94,42.02,2637700.0,31.7487,31.7562,31.6732,31.7336,2637700.0
2012-09-21 09:40:00,42.02,42.03,41.92,41.98,2067500.0,31.7336,31.7411,31.6581,31.7034,2067500.0
2012-09-21 09:50:00,41.98,42.01,41.95,41.96,2093100.0,31.7034,31.726,31.6807,31.6883,2093100.0
2012-09-21 10:00:00,41.97,41.98,41.93,41.97,667400.0,31.6958,31.7034,31.6656,31.6958,667400.0
2012-09-21 10:10:00,41.97,41.99,41.91,41.92,973300.0,31.6958,31.7109,31.6505,31.6581,973300.0
2012-09-21 10:20:00,41.92,41.99,41.9,41.99,1301200.0,31.6581,31.7109,31.643,31.7109,1301200.0
2012-09-21 10:30:00,41.98,42.01,41.97,42.0,652400.0,31.7034,31.726,31.6958,31.7185,652400.0
2012-09-21 10:40:00,42.0,42.0,41.95,41.97,832900.0,31.7185,31.7185,31.6807,31.6958,832900.0
2012-09-21 10:50:00,41.96,42.0,41.92,41.94,962700.0,31.6883,31.7185,31.6581,31.6732,962700.0
2012-09-21 11:00:00,41.93,41.96,41.93,41.94,612900.0,31.6656,31.6883,31.6656,31.6732,612900.0
2012-09-21 11:10:00,41.93,41.95,41.91,41.93,797500.0,31.6656,31.6807,31.6505,31.6656,797500.0
2012-09-21 11:20:00,41.92,41.94,41.91,41.92,803900.0,31.6581,31.6732,31.6505,31.6581,803900.0
2012-09-21 11:30:00,41.92,41.93,41.9,41.91,492000.0,31.6581,31.6656,31.643,31.6505,492000.0
2012-09-21 11:40:00,41.9,41.96,41.9,41.93,639100.0,31.643,31.6883,31.643,31.6656,639100.0
2012-09-21 11:50:00,41.92,41.93,41.89,41.93,390200.0,31.6581,31.6656,31.6354,31.6656,390200.0
2012-09-21 12:00:00,41.93,41.96,41.92,41.94,763400.0,31.6656,31.6883,31.6581,31.6732,763400.0
2012-09-21 12:10:00,41.94,41.96,41.92,41.94,1468400.0,31.6732,31.6883,31.6581,31.6732,1468400.0
2012-09-21 12:20:00,41.93,41.94,41.89,41.91,398400.0,31.6656,31.6732,31.6354,31.6505,398400.0
2012-09-21 12:30:00,41.91,41.95,41.9,41.93,937200.0,31.6505,31.6807,31.643,31.6656,937200.0
2012-09-21 12:40:00,41.93,41.99,41.93,41.98,702000.0,31.6656,31.7109,31.6656,31.7034,702000.0
2012-09-21 12:50:00,41.98,41.98,41.94,41.96,588100.0,31.7034,31.7034,31.6732,31.6883,588100.0
2012-09-21 13:00:00,41.96,42.0,41.95,41.97,1052600.0,31.6883,31.7185,31.6807,31.6958,1052600.0
2012-09-21 13:10:00,41.97,41.97,41.95,41.97,208600.0,31.6958,31.6958,31.6807,31.6958,208600.0
2012-09-21 13:20:00,41.97,41.97,41.95,41.96,150200.0,31.6958,31.6958,31.6807,31.6883,150200.0
2012-09-21 13:30:00,41.95,41.97,41.95,41.96,244400.0,31.6807,31.6958,31.6807,31.6883,244400.0
2012-09-21 13:40:00,41.96,41.99,41.94,41.95,816200.0,31.6883,31.7109,31.6732,31.6807,816200.0
2012-09-21 13:50:00,41.94,41.96,41.94,41.96,245700.0,31.6732,31.6883,31.6732,31.6883,245700.0
2012-09-21 14:00:00,41.95,41.96,41.94,41.94,217200.0,31.6807,31.6883,31.6732,31.6732,217200.0
2012-09-21 14:10:00,41.94,41.95,41.9,41.91,669600.0,31.6732,31.6807,31.643,31.6505,669600.0
2012-09-21 14:20:00,41.9,41.91,41.86,41.9,737300.0,31.643,31.6505,31.6128,31.643,737300.0
2012-09-21 14:30:00,41.9,41.9,41.84,41.87,492600.0,31.643,31.643,31.5977,31.6203,492600.0
2012-09-21 14:40:00,41.86,41.9,41.86,41.89,509800.0,31.6128,31.643,31.6128,31.6354,509800.0
2012-09-21 14:50:00,41.89,41.89,41.85,41.85,428500.0,31.6354,31.6354,31.6052,31.6052,428500.0
2012-09-21 15:00:00,41.84,41.88,41.83,41.86,1038300.0,31.5977,31.6279,31.5901,31.6128,1038300.0
2012-09-21 15:10:00,41.85,41.87,41.85,41.86,473800.0,31.6052,31.6203,31.6052,31.6128,473800.0
2012-09-21 15:20:00,41.85,41.88,41.84,41.84,996000.0,31.6052,31.6279,31.5977,31.5977,996000.0
2012-09-21 15:30:00,41.84,41.86,41.84,41.84,840700.0,31.5977,31.6128,31.5977,31.5977,840700.0
2012-09-21 15:40:00,41.84,41.87,41.83,41.83,1581100.0,31.5977,31.6203,31.5901,31.5901,1581100.0
2012-09-21 15:50:00,41.83,41.84,41.73,41.78,4629000.0,31.5901,31.5977,31.5146,31.5523,4629000.0
2012-09-24 09:30:00,41.61,41.61,41.52,41.57,1694800.0,31.424,31.424,31.356,31.3938,1694800.0
2012-09-24 09:40:00,41.57,41.61,41.53,41.53,1135600.0,31.3938,31.424,31.3635,31.3635,1135600.0
2012-09-24 09:50:00,41.53,41.56,41.52,41.53,1567200.0,31.3635,31.3862,31.356,31.3635,1567200.0
2012-09-24 10:00:00,41.53,41.59,41.53,41.55,1921700.0,31.3635,31.4089,31.3635,31.3786,1921700.0
2012-09-24 10:10:00,41.54,41.57,41.5,41.51,1594900.0,31.3711,31.3938,31.3409,31.3484,1594900.0
2012-09-24 10:20:00,41.52,41.56,41.49,41.54,1260200.0,31.356,31.3862,31.3333,31.3711,1260200.0
2012-09-24 10:30:00,41.55,41.62,41.55,41.62,577600.0,31.3786,31.4315,31.3786,31.4315,577600.0
2012-09-24 10:40:00,41.63,41.65,41.6,41.63,499600.0,31.4391,31.4542,31.4164,31.4391,499600.0
2012-09-24 10:50:00,41.63,41.7,41.61,41.69,1229300.0,31.4391,31.4919,31.424,31.4844,1229300.0
2012-09-24 11:00:00,41.69,41.73,41.69,41.71,932700.0,31.4844,31.5146,31.4844,31.4995,932700.0
2012-09-24 11:10:00,41.71,41.72,41.64,41.67,1025700.0,31.4995,31.507,31.4466,31.4693,1025700.0
2012-09-24 11:20:00,41.67,41.68,41.64,41.66,642300.0,31.4693,31.4768,31.4466,31.4617,642300.0
2012-09-24 11:30:00,41.66,41.66,41.62,41.63,376400.0,31.4617,31.4617,31.4315,31.4391,376400.0
2012-09-24 11:40:00,41.63,41.65,41.61,41.63,445300.0,31.4391,31.4542,31.424,31.4391,445300.0
2012-09-24 11:50:00,41.62,41.65,41.62,41.64,394400.0,31.4315,31.4542,31.4315,31.4466,394400.0
2012-09-24 12:00:00,41.64,41.66,41.63,41.64,182200.0,31.4466,31.4617,31.4391,31.4466,182200.0
2012-09-24 12:10:00,41.65,41.66,41.63,41.63,203900.0,31.4542,31.4617,31.4391,31.4391,203900.0
2012-09-24 12:20:00,41.63,41.64,41.59,41.6,322300.0,31.4391,31.4466,31.4089,31.4164,322300.0
2012-09-24 12:30:00,41.59,41.6,41.56,41.59,590500.0,31.4089,31.4164,31.3862,31.4089,590500.0
2012-09-24 12:40:00,41.58,41.63,41.58,41.63,258500.0,31.4013,31.4391,31.4013,31.4391,258500.0
2012-09-24 12:50:00,41.63,41.64,41.62,41.64,267000.0,31.4391,31.4466,31.4315,31.4466,267000.0
2012-09-24 13:00:00,41.64,41.65,41.62,41.64,214100.0,31.4466,31.4542,31.4315,31.4466,214100.0
2012-09-24 13:10:00,41.64,41.65,41.61,41.64,253600.0,31.4466,31.4542,31.424,31.4466,253600.0
2012-09-24 13:20:00,41.64,41.64,41.6,41.62,370600.0,31.4466,31.4466,31.4164,31.4315,370600.0
2012-09-24 13:30:00,41.61,41.62,41.57,41.57,217000.0,31.424,31.4315,31.3938,31.3938,217000.0
2012-09-24 13:40:00,41.58,41.6,41.57,41.59,627300.0,31.4013,31.4164,31.3938,31.4089,627300.0
2012-09-24 13:50:00,41.59,41.62,41.58,41.6,240100.0,31.4089,31.4315,31.4013,31.4164,240100.0
2012-09-24 14:00:00,41.59,41.61,41.57,41.59,326100.0,31.4089,31.424,31.3938,31.4089,326100.0
2012-09-24 14:10:00,41.59,41.64,41.58,41.64,401000.0,31.4089,31.4466,31.4013,31.4466,401000.0
2012-09-24 14:20:00,41.64,41.69,41.63,41.67,617700.0,31.4466,31.4844,31.4391,31.4693,617700.0
2012-09-24 14:30:00,41.68,41.71,41.66,41.7,414800.0,31.4768,31.4995,31.4617,31.4919,414800.0
2012-09-24 14:40:00,41.71,41.73,41.69,41.72,303600.0,31.4995,31.5146,31.4844,31.507,303600.0
2012-09-24 14:50:00,41.73,41.8,41.72,41.76,535100.0,31.5146,31.5674,31.507,31.5372,535100.0
2012-09-24 15:00:00,41.76,41.77,41.7,41.73,490200.0,31.5372,31.5448,31.4919,31.5146,490200.0
2012-09-24 15:10:00,41.73,41.73,41.68,41.73,484800.0,31.5146,31.5146,31.4768,31.5146,484800.0
2012-09-24 15:20:00,41.73,41.78,41.72,41.77,511900.0,31.5146,31.5523,31.507,31.5448,511900.0
2012-09-24 15:30:00,41.77,41.79,41.74,41.77,804200.0,31.5448,31.5599,31.5221,31.5448,804200.0
2012-09-24 15:40:00,41.77,41.79,41.73,41.74,720100.0,31.5448,31.5599,31.5146,31.5221,720100.0
2012-09-24 15:50:00,41.74,41.75,41.68,41.75,1531700.0,31.5221,31.5297,31.4768,31.5297,1531700.0
2012-09-25 09:30:00,41.81,41.83,41.73,41.76,2177200.0,31.575,31.5901,31.5146,31.5372,2177200.0
2012-09-25 09:40:00,41.76,41.78,41.69,41.7,1062200.0,31.5372,31.5523,31.4844,31.4919,1062200.0
2012-09-25 09:50:00,41.7,41.73,41.67,41.71,743900.0,31.4919,31.5146,31.4693,31.4995,743900.0
2012-09-25 10:00:00,41.73,41.84,41.71,41.84,3100900.0,31.5146,31.5977,31.4995,31.5977,3100900.0
2012-09-25 10:10:00,41.84,41.87,41.8,41.83,1400400.0,31.5977,31.6203,31.5674,31.5901,1400400.0
2012-09-25 10:20:00,41.83,41.86,41.78,41.81,806900.0,31.5901,31.6128,31.5523,31.575,806900.0
2012-09-25 10:30:00,41.8,41.82,41.76,41.77,556200.0,31.5674,31.5826,31.5372,31.5448,556200.0
2012-09-25 10:40:00,41.76,41.8,41.75,41.79,1326500.0,31.5372,31.5674,31.5297,31.5599,1326500.0
2012-09-25 10:50:00,41.79,41.81,41.77,41.8,462500.0,31.5599,31.575,31.5448,31.5674,462500.0
2012-09-25 11:00:00,41.8,41.86,41.8,41.84,789700.0,31.5674,31.6128,31.5674,31.5977,789700.0
2012-09-25 11:10:00,41.84,41.86,41.84,41.84,400600.0,31.5977,31.6128,31.5977,31.5977,400600.0
2012-09-25 11:20:00,41.85,41.85,41.76,41.78,701600.0,31.6052,31.6052,31.5372,31.5523,701600.0
2012-09-25 11:30:00,41.78,41.79,41.76,41.77,506100.0,31.5523,31.5599,31.5372,31.5448,506100.0
2012-09-25 11:40:00,41.76,41.78,41.73,41.75,1372700.0,31.5372,31.5523,31.5146,31.5297,1372700.0
2012-09-25 11:50:00,41.75,41.76,41.72,41.73,964300.0,31.5297,31.5372,31.507,31.5146,964300.0
2012-09-25 12:00:00,41.72,41.73,41.66,41.69,554900.0,31.507,31.5146,31.4617,31.4844,554900.0
2012-09-25 12:10:00,41.69,41.69,41.59,41.6,980300.0,31.4844,31.4844,31.4089,31.4164,980300.0
2012-09-25 12:20:00,41.6,41.61,41.58,41.6,1075800.0,31.4164,31.424,31.4013,31.4164,1075800.0
2012-09-25 12:30:00,41.59,41.61,41.52,41.52,1338100.0,31.4089,31.424,31.356,31.356,1338100.0
2012-09-25 12:40:00,41.52,41.53,41.47,41.52,1148900.0,31.356,31.3635,31.3182,31.356,1148900.0
2012-09-25 12:50:00,41.51,41.58,41.51,41.58,441200.0,31.3484,31.4013,31.3484,31.4013,441200.0
2012-09-25 13:00:00,41.58,41.58,41.54,41.57,249400.0,31.4013,31.4013,31.3711,31.3938,249400.0
2012-09-25 13:10:00,41.57,41.61,41.56,41.58,440900.0,31.3938,31.424,31.3862,31.4013,440900.0
2012-09-25 13:20:00,41.58,41.59,41.55,41.59,673900.0,31.4013,31.4089,31.3786,31.4089,673900.0
2012-09-25 13:30:00,41.59,41.68,41.58,41.6,846400.0,31.4089,31.4768,31.4013,31.4164,846400.0
2012-09-25 13:40:00,41.6,41.61,41.53,41.53,478900.0,31.4164,31.424,31.3635,31.3635,478900.0
2012-09-25 13:50:00,41.53,41.58,41.53,41.58,253300.0,31.3635,31.4013,31.3635,31.4013,253300.0
2012-09-25 14:00:00,41.58,41.58,41.53,41.53,379700.0,31.4013,31.4013,31.3635,31.3635,379700.0
2012-09-25 14:10:00,41.53,41.59,41.51,41.51,350700.0,31.3635,31.4089,31.3484,31.3484,350700.0
2012-09-25 14:20:00,41.51,41.52,41.47,41.5,824800.0,31.3484,31.356,31.3182,31.3409,824800.0
2012-09-25 14:30:00,41.5,41.54,41.48,41.54,275000.0,31.3409,31.3711,31.3258,31.3711,275000.0
2012-09-25 14:40:00,41.53,41.54,41.45,41.49,613100.0,31.3635,31.3711,31.3031,31.3333,613100.0
2012-09-25 14:50:00,41.51,41.51,41.39,41.4,901100.0,31.3484,31.3484,31.2578,31.2654,901100.0
2012-09-25 15:00:00,41.39,41.43,41.31,41.32,1290100.0,31.2578,31.288,31.1974,31.205,1290100.0
2012-09-25 15:10:00,41.32,41.32,41.2,41.23,3429300.0,31.205,31.205,31.1143,31.137,3429300.0
2012-09-25 15:20:00,41.22,41.35,41.22,41.28,1652800.0,31.1294,31.2276,31.1294,31.1747,1652800.0
2012-09-25 15:30:00,41.28,41.31,41.2,41.2,1896100.0,31.1747,31.1974,31.1143,31.1143,1896100.0
2012-09-25 15:40:00,41.2,41.22,41.15,41.17,2270000.0,31.1143,31.1294,31.0766,31.0917,2270000.0
2012-09-25 15:50:00,41.17,41.18,41.11,41.12,3988900.0,31.0917,31.0992,31.0464,31.0539,3988900.0
2012-09-26 09:30:00,40.98,41.02,40.89,40.9,2245800.0,30.9482,30.9784,30.8802,30.8878,2245800.0
2012-09-26 09:40:00,40.89,40.9,40.78,40.8,3082800.0,30.8802,30.8878,30.7971,30.8122,3082800.0
2012-09-26 09:50:00,40.79,40.89,40.78,40.89,1302000.0,30.8047,30.8802,30.7971,30.8802,1302000.0
2012-09-26 10:00:00,40.89,40.89,40.79,40.86,1585100.0,30.8802,30.8802,30.8047,30.8576,1585100.0
2012-09-26 10:10:00,40.87,40.88,40.8,40.85,799000.0,30.8651,30.8727,30.8122,30.85,799000.0
2012-09-26 10:20:00,40.85,40.85,40.74,40.75,1071800.0,30.85,30.85,30.7669,30.7745,1071800.0
2012-09-26 10:30:00,40.75,40.8,40.66,40.72,2005900.0,30.7745,30.8122,30.7065,30.7518,2005900.0
2012-09-26 10:40:00,40.71,40.78,40.68,40.76,1224600.0,30.7443,30.7971,30.7216,30.782,1224600.0
2012-09-26 10:50:00,40.76,40.8,40.7,40.7,888800.0,30.782,30.8122,30.7367,30.7367,888800.0
2012-09-26 11:00:00,40.7,40.81,40.7,40.8,1412800.0,30.7367,30.8198,30.7367,30.8122,1412800.0
2012-09-26 11:10:00,40.8,40.86,40.76,40.85,1168900.0,30.8122,30.8576,30.782,30.85,1168900.0
2012-09-26 11:20:00,40.85,40.88,40.83,40.85,937000.0,30.85,30.8727,30.8349,30.85,937000.0
2012-09-26 11:30:00,40.85,40.86,40.81,40.83,1058700.0,30.85,30.8576,30.8198,30.8349,1058700.0
2012-09-26 11:40:00,40.82,40.91,40.82,40.88,1088300.0,30.8273,30.8953,30.8273,30.8727,1088300.0
2012-09-26 11:50:00,40.87,40.89,40.84,40.88,603600.0,30.8651,30.8802,30.8425,30.8727,603600.0
2012-09-26 12:00:00,40.88,40.99,40.88,40.99,1398900.0,30.8727,30.9557,30.8727,30.9557,1398900.0
2012-09-26 12:10:00,40.98,41.03,40.95,40.96,1601900.0,30.9482,30.9859,30.9255,30.9331,1601900.0
2012-09-26 12:20:00,40.96,40.96,40.92,40.92,465300.0,30.9331,30.9331,30.9029,30.9029,465300.0
2012-09-26 12:30:00,40.92,40.94,40.9,40.93,312300.0,30.9029,30.918,30.8878,30.9104,312300.0
2012-09-26 12:40:00,40.92,40.93,40.87,40.9,816900.0,30.9029,30.9104,30.8651,30.8878,816900.0
2012-09-26 12:50:00,40.9,40.99,40.88,40.98,729900.0,30.8878,30.9557,30.8727,30.9482,729900.0
2012-09-26 13:00:00,40.99,41.02,40.94,40.99,562900.0,30.9557,30.9784,30.918,30.9557,562900.0
2012-09-26 13:10:00,40.98,40.98,40.93,40.96,414400.0,30.9482,30.9482,30.9104,30.9331,414400.0
2012-09-26 13:20:00,40.96,41.03,40.95,41.01,290500.0,30.9331,30.9859,30.9255,30.9708,290500.0
2012-09-26 13:30:00,41.01,41.05,41.01,41.04,573500.0,30.9708,31.001,30.9708,30.9935,573500.0
2012-09-26 13:40:00,41.04,41.06,40.99,41.0,1218000.0,30.9935,31.0086,30.9557,30.9633,1218000.0
2012-09-26 13:50:00,41.0,41.03,40.92,40.92,1128300.0,30.9633,30.9859,30.9029,30.9029,1128300.0
2012-09-26 14:00:00,40.93,41.03,40.93,40.99,964900.0,30.9104,30.9859,30.9104,30.9557,964900.0
2012-09-26 14:10:00,40.99,41.02,40.97,41.02,381000.0,30.9557,30.9784,30.9406,30.9784,381000.0
2012-09-26 14:20:00,41.01,41.05,40.97,40.97,565700.0,30.9708,31.001,30.9406,30.9406,565700.0
2012-09-26 14:30:00,40.98,41.03,40.94,41.0,776400.0,30.9482,30.9859,30.918,30.9633,776400.0
2012-09-26 14:40:00,41.0,41.01,40.97,40.99,381900.0,30.9633,30.9708,30.9406,30.9557,381900.0
2012-09-26 14:50:00,41.0,41.0,40.94,40.98,297900.0,30.9633,30.9633,30.918,30.9482,297900.0
2012-09-26 15:00:00,40.98,40.98,40.91,40.93,246800.0,30.9482,30.9482,30.8953,30.9104,246800.0
2012-09-26 15:10:00,40.93,41.01,40.92,40.96,607200.0,30.9104,30.9708,30.9029,30.9331,607200.0
2012-09-26 15:20:00,40.96,40.99,40.94,40.94,519500.0,30.9331,30.9557,30.918,30.918,519500.0
2012-09-26 15:30:00,40.94,40.96,40.9,40.92,815900.0,30.918,30.9331,30.8878,30.9029,815900.0
2012-09-26 15:40:00,40.92,40.94,40.88,40.91,1343900.0,30.9029,30.918,30.8727,30.8953,1343900.0
2012-09-26 15:50:00,40.91,40.99,40.9,40.93,3562700.0,30.8953,30.9557,30.8878,30.9104,3562700.0
2012-09-27 09:30:00,41.43,41.46,41.39,41.43,1357700.0,31.288,31.3107,31.2578,31.288,1357700.0
2012-09-27 09:40:00,41.43,41.44,41.35,41.4,1268900.0,31.288,31.2956,31.2276,31.2654,1268900.0
2012-09-27 09:50:00,41.4,41.41,41.31,41.33,1157100.0,31.2654,31.2729,31.1974,31.2125,1157100.0
2012-09-27 10:00:00,41.32,41.36,41.24,41.29,1211200.0,31.205,31.2352,31.1445,31.1823,1211200.0
2012-09-27 10:10:00,41.28,41.36,41.25,41.34,937500.0,31.1747,31.2352,31.1521,31.2201,937500.0
2012-09-27 10:20:00,41.34,41.37,41.3,41.33,821100.0,31.2201,31.2427,31.1898,31.2125,821100.0
2012-09-27 10:30:00,41.33,41.33,41.28,41.3,973000.0,31.2125,31.2125,31.1747,31.1898,973000.0
2012-09-27 10:40:00,41.29,41.36,41.28,41.34,830400.0,31.1823,31.2352,31.1747,31.2201,830400.0
2012-09-27 10:50:00,41.34,41.39,41.34,41.37,922200.0,31.2201,31.2578,31.2201,31.2427,922200.0
2012-09-27 11:00:00,41.37,41.38,41.32,41.34,1104800.0,31.2427,31.2503,31.205,31.2201,1104800.0
2012-09-27 11:10:00,41.34,41.35,41.3,41.32,489800.0,31.2201,31.2276,31.1898,31.205,489800.0
2012-09-27 11:20:00,41.32,41.35,41.24,41.3,657300.0,31.205,31.2276,31.1445,31.1898,657300.0
2012-09-27 11:30:00,41.3,41.3,41.25,41.27,476000.0,31.1898,31.1898,31.1521,31.1672,476000.0
2012-09-27 11:40:00,41.28,41.34,41.28,41.32,416800.0,31.1747,31.2201,31.1747,31.205,416800.0
2012-09-27 11:50:00,41.32,41.45,41.31,41.45,707400.0,31.205,31.3031,31.1974,31.3031,707400.0
2012-09-27 12:00:00,41.45,41.55,41.44,41.51,1216800.0,31.3031,31.3786,31.2956,31.3484,1216800.0
2012-09-27 12:10:00,41.51,41.54,41.49,41.53,1275400.0,31.3484,31.3711,31.3333,31.3635,1275400.0
2012-09-27 12:20:00,41.53,41.63,41.51,41.61,909000.0,31.3635,31.4391,31.3484,31.424,909000.0
2012-09-27 12:30:00,41.6,41.64,41.58,41.6,630600.0,31.4164,31.4466,31.4013,31.4164,630600.0
2012-09-27 12:40:00,41.6,41.62,41.57,41.59,391500.0,31.4164,31.4315,31.3938,31.4089,391500.0
2012-09-27 12:50:00,41.6,41.6,41.56,41.58,456300.0,31.4164,31.4164,31.3862,31.4013,456300.0
2012-09-27 13:00:00,41.58,41.59,41.57,41.57,257800.0,31.4013,31.4089,31.3938,31.3938,257800.0
2012-09-27 13:10:00,41.57,41.63,41.57,41.63,351600.0,31.3938,31.4391,31.3938,31.4391,351600.0
2012-09-27 13:20:00,41.63,41.64,41.61,41.63,256700.0,31.4391,31.4466,31.424,31.4391,256700.0
2012-09-27 13:30:00,41.63,41.68,41.62,41.67,500300.0,31.4391,31.4768,31.4315,31.4693,500300.0
2012-09-27 13:40:00,41.66,41.72,41.66,41.66,617300.0,31.4617,31.507,31.4617,31.4617,617300.0
2012-09-27 13:50:00,41.67,41.67,41.61,41.65,557200.0,31.4693,31.4693,31.424,31.4542,557200.0
2012-09-27 14:00:00,41.65,41.66,41.63,41.64,411700.0,31.4542,31.4617,31.4391,31.4466,411700.0
2012-09-27 14:10:00,41.63,41.68,41.63,41.68,530000.0,31.4391,31.4768,31.4391,31.4768,530000.0
2012-09-27 14:20:00,41.67,41.69,41.67,41.67,257200.0,31.4693,31.4844,31.4693,31.4693,257200.0
2012-09-27 14:30:00,41.68,41.7,41.66,41.7,623600.0,31.4768,31.4919,31.4617,31.4919,623600.0
2012-09-27 14:40:00,41.69,41.7,41.67,41.69,232900.0,31.4844,31.4919,31.4693,31.4844,232900.0
2012-09-27 14:50:00,41.69,41.69,41.62,41.63,657400.0,31.4844,31.4844,31.4315,31.4391,657400.0
2012-09-27 15:00:00,41.63,41.64,41.6,41.63,1067400.0,31.4391,31.4466,31.4164,31.4391,1067400.0
2012-09-27 15:10:00,41.63,41.64,41.6,41.61,451100.0,31.4391,31.4466,31.4164,31.424,451100.0
2012-09-27 15:20:00,41.6,41.63,41.6,41.63,403700.0,31.4164,31.4391,31.4164,31.4391,403700.0
2012-09-27 15:30:00,41.63,41.68,41.62,41.66,762600.0,31.4391,31.4768,31.4315,31.4617,762600.0
2012-09-27 15:40:00,41.66,41.67,41.6,41.61,1111900.0,31.4617,31.4693,31.4164,31.424,1111900.0
2012-09-27 15:50:00,41.62,41.64,41.57,41.6,4464100.0,31.4315,31.4466,31.3938,31.4164,4464100.0
2012-09-28 09:30:00,41.48,41.49,41.35,41.43,2252100.0,31.3258,31.3333,31.2276,31.288,2252100.0
2012-09-28 09:40:00,41.43,41.44,41.27,41.33,2043500.0,31.288,31.2956,31.1672,31.2125,2043500.0
2012-09-28 09:50:00,41.32,41.32,41.22,41.24,2081000.0,31.205,31.205,31.1294,31.1445,2081000.0
2012-09-28 10:00:00,41.24,41.36,41.23,41.31,965400.0,31.1445,31.2352,31.137,31.1974,965400.0
2012-09-28 10:10:00,41.3,41.34,41.24,41.26,2266100.0,31.1898,31.2201,31.1445,31.1596,2266100.0
2012-09-28 10:20:00,41.25,41.29,41.2,41.23,1193800.0,31.1521,31.1823,31.1143,31.137,1193800.0
2012-09-28 10:30:00,41.23,41.34,41.21,41.32,1137900.0,31.137,31.2201,31.1219,31.205,1137900.0
2012-09-28 10:40:00,41.33,41.36,41.31,41.33,654500.0,31.2125,31.2352,31.1974,31.2125,654500.0
2012-09-28 10:50:00,41.34,41.36,41.29,41.34,1327300.0,31.2201,31.2352,31.1823,31.2201,1327300.0
2012-09-28 11:00:00,41.34,41.35,41.3,41.34,1546000.0,31.2201,31.2276,31.1898,31.2201,1546000.0
2012-09-28 11:10:00,41.33,41.34,41.25,41.27,1022400.0,31.2125,31.2201,31.1521,31.1672,1022400.0
2012-09-28 11:20:00,41.27,41.3,41.2,41.23,1390700.0,31.1672,31.1898,31.1143,31.137,1390700.0
2012-09-28 11:30:00,41.23,41.3,41.22,41.26,930900.0,31.137,31.1898,31.1294,31.1596,930900.0
2012-09-28 11:40:00,41.26,41.33,41.26,41.32,595000.0,31.1596,31.2125,31.1596,31.205,595000.0
2012-09-28 11:50:00,41.32,41.33,41.28,41.33,638500.0,31.205,31.2125,31.1747,31.2125,638500.0
2012-09-28 12:00:00,41.32,41.41,41.32,41.4,1399100.0,31.205,31.2729,31.205,31.2654,1399100.0
2012-09-28 12:10:00,41.4,41.48,41.4,41.45,712200.0,31.2654,31.3258,31.2654,31.3031,712200.0
2012-09-28 12:20:00,41.45,41.46,41.36,41.38,652100.0,31.3031,31.3107,31.2352,31.2503,652100.0
2012-09-28 12:30:00,41.38,41.41,41.38,41.4,359800.0,31.2503,31.2729,31.2503,31.2654,359800.0
2012-09-28 12:40:00,41.4,41.4,41.37,41.38,346000.0,31.2654,31.2654,31.2427,31.2503,346000.0
2012-09-28 12:50:00,41.38,41.4,41.37,41.39,397800.0,31.2503,31.2654,31.2427,31.2578,397800.0
2012-09-28 13:00:00,41.39,41.41,41.36,41.38,294100.0,31.2578,31.2729,31.2352,31.2503,294100.0
2012-09-28 13:10:00,41.38,41.39,41.31,41.37,600100.0,31.2503,31.2578,31.1974,31.2427,600100.0
2012-09-28 13:20:00,41.37,41.42,41.36,41.41,417400.0,31.2427,31.2805,31.2352,31.2729,417400.0
2012-09-28 13:30:00,41.41,41.49,41.41,41.49,513400.0,31.2729,31.3333,31.2729,31.3333,513400.0
2012-09-28 13:40:00,41.49,41.52,41.48,41.49,1017900.0,31.3333,31.356,31.3258,31.3333,1017900.0
2012-09-28 13:50:00,41.49,41.49,41.46,41.47,378500.0,31.3333,31.3333,31.3107,31.3182,378500.0
2012-09-28 14:00:00,41.47,41.49,41.42,41.43,592900.0,31.3182,31.3333,31.2805,31.288,592900.0
2012-09-28 14:10:00,41.43,41.48,41.42,41.43,371000.0,31.288,31.3258,31.2805,31.288,371000.0
2012-09-28 14:20:00,41.44,41.45,41.38,41.38,570000.0,31.2956,31.3031,31.2503,31.2503,570000.0
2012-09-28 14:30:00,41.38,41.39,41.34,41.39,637800.0,31.2503,31.2578,31.2201,31.2578,637800.0
2012-09-28 14:40:00,41.38,41.41,41.36,41.39,332700.0,31.2503,31.2729,31.2352,31.2578,332700.0
2012-09-28 14:50:00,41.4,41.41,41.37,41.39,566400.0,31.2654,31.2729,31.2427,31.2578,566400.0
2012-09-28 15:00:00,41.39,41.4,41.35,41.36,659000.0,31.2578,31.2654,31.2276,31.2352,659000.0
2012-09-28 15:10:00,41.36,41.39,41.31,41.31,754200.0,31.2352,31.2578,31.1974,31.1974,754200.0
2012-09-28 15:20:00,41.31,41.35,41.27,41.3,989800.0,31.1974,31.2276,31.1672,31.1898,989800.0
2012-09-28 15:30:00,41.29,41.32,41.23,41.25,1562000.0,31.1823,31.205,31.137,31.1521,1562000.0
2012-09-28 15:40:00,41.24,41.4,41.23,41.36,2794200.0,31.1445,31.2654,31.137,31.2352,2794200.0
2012-09-28 15:50:00,41.36,41.37,41.29,41.33,8412200.0,31.2352,31.2427,31.1823,31.2125,8412200.0
2012-10-01 09:30:00,41.69,41.79,41.65,41.79,1124100.0,31.4844,31.5599,31.4542,31.5599,1124100.0
2012-10-01 09:40:00,41.78,41.79,41.73,41.77,494000.0,31.5523,31.5599,31.5146,31.5448,494000.0
2012-10-01 09:50:00,41.77,41.77,41.72,41.76,1020500.0,31.5448,31.5448,31.507,31.5372,1020500.0
2012-10-01 10:00:00,41.77,42.1,41.76,42.08,3963000.0,31.5448,31.794,31.5372,31.7789,3963000.0
2012-10-01 10:10:00,42.08,42.1,42.03,42.03,990300.0,31.7789,31.794,31.7411,31.7411,990300.0
2012-10-01 10:20:00,42.03,42.05,41.98,42.02,1057200.0,31.7411,31.7562,31.7034,31.7336,1057200.0
2012-10-01 10:30:00,42.02,42.02,41.98,42.01,284200.0,31.7336,31.7336,31.7034,31.726,284200.0
2012-10-01 10:40:00,42.01,42.01,41.91,41.92,868600.0,31.726,31.726,31.6505,31.6581,868600.0
2012-10-01 10:50:00,41.92,41.98,41.91,41.96,281300.0,31.6581,31.7034,31.6505,31.6883,281300.0
2012-10-01 11:00:00,41.97,42.03,41.97,42.02,634000.0,31.6958,31.7411,31.6958,31.7336,634000.0
2012-10-01 11:10:00,42.02,42.07,42.01,42.02,326700.0,31.7336,31.7714,31.726,31.7336,326700.0
2012-10-01 11:20:00,42.02,42.05,41.99,42.02,639400.0,31.7336,31.7562,31.7109,31.7336,639400.0
2012-10-01 11:30:00,42.02,42.02,41.98,41.99,362500.0,31.7336,31.7336,31.7034,31.7109,362500.0
2012-10-01 11:40:00,41.99,42.02,41.98,41.99,344200.0,31.7109,31.7336,31.7034,31.7109,344200.0
2012-10-01 11:50:00,41.99,42.0,41.9,41.93,736600.0,31.7109,31.7185,31.643,31.6656,736600.0
2012-10-01 12:00:00,41.93,41.97,41.92,41.96,507700.0,31.6656,31.6958,31.6581,31.6883,507700.0
2012-10-01 12:10:00,41.96,41.98,41.95,41.97,159100.0,31.6883,31.7034,31.6807,31.6958,159100.0
2012-10-01 12:20:00,41.96,41.98,41.95,41.96,337800.0,31.6883,31.7034,31.6807,31.6883,337800.0
2012-10-01 12:30:00,41.95,41.99,41.92,41.95,290700.0,31.6807,31.7109,31.6581,31.6807,290700.0
2012-10-01 12:40:00,41.95,41.97,41.84,41.86,671900.0,31.6807,31.6958,31.5977,31.6128,671900.0
2012-10-01 12:50:00,41.85,41.87,41.81,41.87,828600.0,31.6052,31.6203,31.575,31.6203,828600.0
2012-10-01 13:00:00,41.86,41.87,41.8,41.8,583200.0,31.6128,31.6203,31.5674,31.5674,583200.0
2012-10-01 13:10:00,41.8,41.81,41.73,41.79,945100.0,31.5674,31.575,31.5146,31.5599,945100.0
2012-10-01 13:20:00,41.78,41.84,41.76,41.83,524600.0,31.5523,31.5977,31.5372,31.5901,524600.0
2012-10-01 13:30:00,41.82,41.83,41.76,41.77,472400.0,31.5826,31.5901,31.5372,31.5448,472400.0
2012-10-01 13:40:00,41.76,41.86,41.73,41.85,546500.0,31.5372,31.6128,31.5146,31.6052,546500.0
2012-10-01 13:50:00,41.85,41.91,41.84,41.91,988300.0,31.6052,31.6505,31.5977,31.6505,988300.0
2012-10-01 14:00:00,41.9,41.93,41.86,41.87,721500.0,31.643,31.6656,31.6128,31.6203,721500.0
2012-10-01 14:10:00,41.87,41.87,41.8,41.82,1671000.0,31.6203,31.6203,31.5674,31.5826,1671000.0
2012-10-01 14:20:00,41.82,41.84,41.77,41.8,1203300.0,31.5826,31.5977,31.5448,31.5674,1203300.0
2012-10-01 14:30:00,41.81,41.85,41.76,41.82,1226700.0,31.575,31.6052,31.5372,31.5826,1226700.0
2012-10-01 14:40:00,41.82,41.85,41.81,41.84,517000.0,31.5826,31.6052,31.575,31.5977,517000.0
2012-10-01 14:50:00,41.84,41.88,41.83,41.86,512000.0,31.5977,31.6279,31.5901,31.6128,512000.0
2012-10-01 15:00:00,41.86,41.87,41.79,41.82,676100.0,31.6128,31.6203,31.5599,31.5826,676100.0
2012-10-01 15:10:00,41.82,41.82,41.73,41.73,902000.0,31.5826,31.5826,31.5146,31.5146,902000.0
2012-10-01 15:20:00,41.73,41.73,41.63,41.71,2195600.0,31.5146,31.5146,31.4391,31.4995,2195600.0
2012-10-01 15:30:00,41.71,41.75,41.69,41.73,1489900.0,31.4995,31.5297,31.4844,31.5146,1489900.0
2012-10-01 15:40:00,41.74,41.8,41.7,41.73,1342200.0,31.5221,31.5674,31.4919,31.5146,1342200.0
2012-10-01 15:50:00,41.73,41.77,41.69,41.73,2984500.0,31.5146,31.5448,31.4844,31.5146,2984500.0
2012-10-02 09:30:00,41.97,42.02,41.85,41.88,1562600.0,31.6958,31.7336,31.6052,31.6279,1562600.0
2012-10-02 09:40:00,41.89,41.95,41.85,41.9,961300.0,31.6354,31.6807,31.6052,31.643,961300.0
2012-10-02 09:50:00,41.9,41.92,41.83,41.84,977100.0,31.643,31.6581,31.5901,31.5977,977100.0
2012-10-02 10:00:00,41.84,41.84,41.71,41.78,1881600.0,31.5977,31.5977,31.4995,31.5523,1881600.0
2012-10-02 10:10:00,41.78,41.82,41.76,41.82,578800.0,31.5523,31.5826,31.5372,31.5826,578800.0
2012-10-02 10:20:00,41.83,41.89,41.81,41.87,1449600.0,31.5901,31.6354,31.575,31.6203,1449600.0
2012-10-02 10:30:00,41.87,41.9,41.83,41.85,1113700.0,31.6203,31.643,31.5901,31.6052,1113700.0
2012-10-02 10:40:00,41.85,41.86,41.83,41.84,428500.0,31.6052,31.6128,31.5901,31.5977,428500.0
2012-10-02 10:50:00,41.84,41.85,41.72,41.76,1190000.0,31.5977,31.6052,31.507,31.5372,1190000.0
2012-10-02 11:00:00,41.76,41.76,41.7,41.71,1134100.0,31.5372,31.5372,31.4919,31.4995,1134100.0
2012-10-02 11:10:00,41.72,41.81,41.69,41.81,782900.0,31.507,31.575,31.4844,31.575,782900.0
2012-10-02 11:20:00,41.81,41.83,41.77,41.78,1074100.0,31.575,31.5901,31.5448,31.5523,1074100.0
2012-10-02 11:30:00,41.79,41.84,41.64,41.69,1512900.0,31.5599,31.5977,31.4466,31.4844,1512900.0
2012-10-02 11:40:00,41.68,41.71,41.63,41.68,881800.0,31.4768,31.4995,31.4391,31.4768,881800.0
2012-10-02 11:50:00,41.67,41.73,41.65,41.68,483400.0,31.4693,31.5146,31.4542,31.4768,483400.0
2012-10-02 12:00:00,41.68,41.72,41.66,41.71,309400.0,31.4768,31.507,31.4617,31.4995,309400.0
2012-10-02 12:10:00,41.71,41.78,41.7,41.75,1132500.0,31.4995,31.5523,31.4919,31.5297,1132500.0
2012-10-02 12:20:00,41.75,41.77,41.71,41.73,224400.0,31.5297,31.5448,31.4995,31.5146,224400.0
2012-10-02 12:30:00,41.73,41.73,41.68,41.71,173000.0,31.5146,31.5146,31.4768,31.4995,173000.0
2012-10-02 12:40:00,41.7,41.74,41.68,41.71,149800.0,31.4919,31.5221,31.4768,31.4995,149800.0
2012-10-02 12:50:00,41.71,41.74,41.69,41.71,480300.0,31.4995,31.5221,31.4844,31.4995,480300.0
2012-10-02 13:00:00,41.71,41.74,41.7,41.74,413100.0,31.4995,31.5221,31.4919,31.5221,413100.0
2012-10-02 13:10:00,41.73,41.74,41.7,41.71,240000.0,31.5146,31.5221,31.4919,31.4995,240000.0
2012-10-02 13:20:00,41.71,41.72,41.67,41.69,180700.0,31.4995,31.507,31.4693,31.4844,180700.0
2012-10-02 13:30:00,41.68,41.73,41.67,41.73,333600.0,31.4768,31.5146,31.4693,31.5146,333600.0
2012-10-02 13:40:00,41.73,41.76,41.71,41.72,324700.0,31.5146,31.5372,31.4995,31.507,324700.0
2012-10-02 13:50:00,41.73,41.74,41.66,41.69,809900.0,31.5146,31.5221,31.4617,31.4844,809900.0
2012-10-02 14:00:00,41.68,41.71,41.66,41.69,534200.0,31.4768,31.4995,31.4617,31.4844,534200.0
2012-10-02 14:10:00,41.7,41.72,41.68,41.69,337500.0,31.4919,31.507,31.4768,31.4844,337500.0
2012-10-02 14:20:00,41.7,41.71,41.64,41.67,631600.0,31.4919,31.4995,31.4466,31.4693,631600.0
2012-10-02 14:30:00,41.66,41.67,41.64,41.64,445100.0,31.4617,31.4693,31.4466,31.4466,445100.0
2012-10-02 14:40:00,41.64,41.65,41.59,41.61,698200.0,31.4466,31.4542,31.4089,31.424,698200.0
2012-10-02 14:50:00,41.61,41.64,41.61,41.61,452200.0,31.424,31.4466,31.424,31.424,452200.0
2012-10-02 15:00:00,41.61,41.66,41.59,41.65,515100.0,31.424,31.4617,31.4089,31.4542,515100.0
2012-10-02 15:10:00,41.65,41.69,41.62,41.69,662700.0,31.4542,31.4844,31.4315,31.4844,662700.0
2012-10-02 15:20:00,41.69,41.75,41.66,41.74,1597000.0,31.4844,31.5297,31.4617,31.5221,1597000.0
2012-10-02 15:30:00,41.74,41.77,41.71,41.75,837300.0,31.5221,31.5448,31.4995,31.5297,837300.0
2012-10-02 15:40:00,41.75,41.8,41.72,41.77,2402200.0,31.5297,31.5674,31.507,31.5448,2402200.0
2012-10-02 15:50:00,41.77,41.81,41.76,41.78,2419700.0,31.5448,31.575,31.5372,31.5523,2419700.0
2012-10-03 09:30:00,41.81,41.83,41.64,41.64,1019600.0,31.575,31.5901,31.4466,31.4466,1019600.0
2012-10-03 09:40:00,41.65,41.67,41.51,41.54,3334300.0,31.4542,31.4693,31.3484,31.3711,3334300.0
2012-10-03 09:50:00,41.54,41.57,41.47,41.51,1286500.0,31.3711,31.3938,31.3182,31.3484,1286500.0
2012-10-03 10:00:00,41.52,41.59,41.45,41.53,2570900.0,31.356,31.4089,31.3031,31.3635,2570900.0
2012-10-03 10:10:00,41.53,41.65,41.53,41.64,755500.0,31.3635,31.4542,31.3635,31.4466,755500.0
2012-10-03 10:20:00,41.65,41.67,41.59,41.63,776100.0,31.4542,31.4693,31.4089,31.4391,776100.0
2012-10-03 10:30:00,41.64,41.66,41.55,41.59,953000.0,31.4466,31.4617,31.3786,31.4089,953000.0
2012-10-03 10:40:00,41.58,41.59,41.52,41.53,835500.0,31.4013,31.4089,31.356,31.3635,835500.0
2012-10-03 10:50:00,41.54,41.55,41.51,41.54,440600.0,31.3711,31.3786,31.3484,31.3711,440600.0
2012-10-03 11:00:00,41.54,41.63,41.53,41.62,740000.0,31.3711,31.4391,31.3635,31.4315,740000.0
2012-10-03 11:10:00,41.63,41.72,41.62,41.68,952300.0,31.4391,31.507,31.4315,31.4768,952300.0
2012-10-03 11:20:00,41.67,41.71,41.67,41.69,351300.0,31.4693,31.4995,31.4693,31.4844,351300.0
2012-10-03 11:30:00,41.68,41.71,41.65,41.68,1049300.0,31.4768,31.4995,31.4542,31.4768,1049300.0
2012-10-03 11:40:00,41.68,41.74,41.67,41.72,735800.0,31.4768,31.5221,31.4693,31.507,735800.0
2012-10-03 11:50:00,41.72,41.74,41.7,41.71,347600.0,31.507,31.5221,31.4919,31.4995,347600.0
2012-10-03 12:00:00,41.71,41.72,41.68,41.69,285800.0,31.4995,31.507,31.4768,31.4844,285800.0
2012-10-03 12:10:00,41.68,41.72,41.68,41.7,146300.0,31.4768,31.507,31.4768,31.4919,146300.0
2012-10-03 12:20:00,41.7,41.73,41.7,41.72,163300.0,31.4919,31.5146,31.4919,31.507,163300.0
2012-10-03 12:30:00,41.73,41.75,41.72,41.73,343800.0,31.5146,31.5297,31.507,31.5146,343800.0
2012-10-03 12:40:00,41.73,41.74,41.71,41.72,232500.0,31.5146,31.5221,31.4995,31.507,232500.0
2012-10-03 12:50:00,41.73,41.74,41.71,41.72,135800.0,31.5146,31.5221,31.4995,31.507,135800.0
2012-10-03 13:00:00,41.72,41.73,41.69,41.7,229800.0,31.507,31.5146,31.4844,31.4919,229800.0
2012-10-03 13:10:00,41.7,41.71,41.69,41.7,208200.0,31.4919,31.4995,31.4844,31.4919,208200.0
2012-10-03 13:20:00,41.7,41.71,41.67,41.67,191800.0,31.4919,31.4995,31.4693,31.4693,191800.0
2012-10-03 13:30:00,41.68,41.68,41.57,41.6,490300.0,31.4768,31.4768,31.3938,31.4164,490300.0
2012-10-03 13:40:00,41.59,41.62,41.58,41.61,385900.0,31.4089,31.4315,31.4013,31.424,385900.0
2012-10-03 13:50:00,41.61,41.64,41.6,41.61,334200.0,31.424,31.4466,31.4164,31.424,334200.0
2012-10-03 14:00:00,41.62,41.66,41.61,41.64,373200.0,31.4315,31.4617,31.424,31.4466,373200.0
2012-10-03 14:10:00,41.64,41.66,41.6,41.61,266800.0,31.4466,31.4617,31.4164,31.424,266800.0
2012-10-03 14:20:00,41.61,41.62,41.57,41.58,672700.0,31.424,31.4315,31.3938,31.4013,672700.0
2012-10-03 14:30:00,41.58,41.64,41.57,41.63,636800.0,31.4013,31.4466,31.3938,31.4391,636800.0
2012-10-03 14:40:00,41.62,41.63,41.61,41.62,195900.0,31.4315,31.4391,31.424,31.4315,195900.0
2012-10-03 14:50:00,41.61,41.61,41.53,41.56,2163300.0,31.424,31.424,31.3635,31.3862,2163300.0
2012-10-03 15:00:00,41.56,41.57,41.51,41.54,325500.0,31.3862,31.3938,31.3484,31.3711,325500.0
2012-10-03 15:10:00,41.54,41.59,41.51,41.52,912300.0,31.3711,31.4089,31.3484,31.356,912300.0
2012-10-03 15:20:00,41.52,41.61,41.5,41.59,785900.0,31.356,31.424,31.3409,31.4089,785900.0
2012-10-03 15:30:00,41.59,41.59,41.54,41.57,603300.0,31.4089,31.4089,31.3711,31.3938,603300.0
2012-10-03 15:40:00,41.57,41.61,41.55,41.57,1010200.0,31.3938,31.424,31.3786,31.3938,1010200.0
2012-10-03 15:50:00,41.57,41.59,41.51,41.52,5736800.0,31.3938,31.4089,31.3484,31.356,5736800.0
2012-10-04 09:30:00,41.66,41.73,41.6,41.62,1137200.0,31.4617,31.5146,31.4164,31.4315,1137200.0
2012-10-04 09:40:00,41.62,41.64,41.59,41.63,801200.0,31.4315,31.4466,31.4089,31.4391,801200.0
2012-10-04 09:50:00,41.64,41.66,41.57,41.59,2205700.0,31.4466,31.4617,31.3938,31.4089,2205700.0
2012-10-04 10:00:00,41.58,41.73,41.55,41.73,3919000.0,31.4013,31.5146,31.3786,31.5146,3919000.0
2012-10-04 10:10:00,41.73,41.79,41.73,41.75,1411600.0,31.5146,31.5599,31.5146,31.5297,1411600.0
2012-10-04 10:20:00,41.75,41.76,41.7,41.7,558500.0,31.5297,31.5372,31.4919,31.4919,558500.0
2012-10-04 10:30:00,41.7,41.72,41.67,41.71,678300.0,31.4919,31.507,31.4693,31.4995,678300.0
2012-10-04 10:40:00,41.7,41.71,41.63,41.67,975300.0,31.4919,31.4995,31.4391,31.4693,975300.0
2012-10-04 10:50:00,41.67,41.74,41.66,41.73,721700.0,31.4693,31.5221,31.4617,31.5146,721700.0
2012-10-04 11:00:00,41.72,41.78,41.64,41.66,2372200.0,31.507,31.5523,31.4466,31.4617,2372200.0
2012-10-04 11:10:00,41.65,41.7,41.64,41.66,710400.0,31.4542,31.4919,31.4466,31.4617,710400.0
2012-10-04 11:20:00,41.66,41.66,41.6,41.62,1255400.0,31.4617,31.4617,31.4164,31.4315,1255400.0
2012-10-04 11:30:00,41.62,41.65,41.59,41.63,497800.0,31.4315,31.4542,31.4089,31.4391,497800.0
2012-10-04 11:40:00,41.64,41.72,41.64,41.7,781500.0,31.4466,31.507,31.4466,31.4919,781500.0
2012-10-04 11:50:00,41.7,41.7,41.66,41.69,187800.0,31.4919,31.4919,31.4617,31.4844,187800.0
2012-10-04 12:00:00,41.68,41.75,41.67,41.74,193200.0,31.4768,31.5297,31.4693,31.5221,193200.0
2012-10-04 12:10:00,41.74,41.79,41.74,41.77,324600.0,31.5221,31.5599,31.5221,31.5448,324600.0
2012-10-04 12:20:00,41.77,41.83,41.77,41.81,897200.0,31.5448,31.5901,31.5448,31.575,897200.0
2012-10-04 12:30:00,41.81,41.86,41.8,41.83,806600.0,31.575,31.6128,31.5674,31.5901,806600.0
2012-10-04 12:40:00,41.83,41.84,41.8,41.81,778300.0,31.5901,31.5977,31.5674,31.575,778300.0
2012-10-04 12:50:00,41.8,41.81,41.76,41.8,960800.0,31.5674,31.575,31.5372,31.5674,960800.0
2012-10-04 13:00:00,41.8,41.86,41.79,41.83,1306700.0,31.5674,31.6128,31.5599,31.5901,1306700.0
2012-10-04 13:10:00,41.83,41.86,41.81,41.84,312800.0,31.5901,31.6128,31.575,31.5977,312800.0
2012-10-04 13:20:00,41.85,41.91,41.84,41.9,493000.0,31.6052,31.6505,31.5977,31.643,493000.0
2012-10-04 13:30:00,41.89,41.93,41.89,41.89,767900.0,31.6354,31.6656,31.6354,31.6354,767900.0
2012-10-04 13:40:00,41.89,41.9,41.86,41.86,392000.0,31.6354,31.643,31.6128,31.6128,392000.0
2012-10-04 13:50:00,41.86,41.9,41.85,41.9,345500.0,31.6128,31.643,31.6052,31.643,345500.0
2012-10-04 14:00:00,41.9,41.9,41.81,41.87,1095700.0,31.643,31.643,31.575,31.6203,1095700.0
2012-10-04 14:10:00,41.87,41.89,41.85,41.88,461600.0,31.6203,31.6354,31.6052,31.6279,461600.0
2012-10-04 14:20:00,41.87,41.89,41.85,41.89,336900.0,31.6203,31.6354,31.6052,31.6354,336900.0
2012-10-04 14:30:00,41.89,41.9,41.86,41.89,504800.0,31.6354,31.643,31.6128,31.6354,504800.0
2012-10-04 14:40:00,41.89,41.93,41.88,41.93,601900.0,31.6354,31.6656,31.6279,31.6656,601900.0
2012-10-04 14:50:00,41.93,41.93,41.89,41.93,412900.0,31.6656,31.6656,31.6354,31.6656,412900.0
2012-10-04 15:00:00,41.92,41.96,41.92,41.94,492300.0,31.6581,31.6883,31.6581,31.6732,492300.0
2012-10-04 15:10:00,41.93,41.97,41.93,41.97,749900.0,31.6656,31.6958,31.6656,31.6958,749900.0
2012-10-04 15:20:00,41.97,41.98,41.92,41.93,1076500.0,31.6958,31.7034,31.6581,31.6656,1076500.0
2012-10-04 15:30:00,41.93,41.96,41.93,41.95,683400.0,31.6656,31.6883,31.6656,31.6807,683400.0
2012-10-04 15:40:00,41.95,41.95,41.92,41.94,796700.0,31.6807,31.6807,31.6581,31.6732,796700.0
2012-10-04 15:50:00,41.93,41.96,41.91,41.94,2523400.0,31.6656,31.6883,31.6505,31.6732,2523400.0
2012-10-05 09:30:00,42.16,42.22,42.09,42.19,4138600.0,31.8393,31.8846,31.7865,31.862,4138600.0
2012-10-05 09:40:00,42.19,42.2,42.06,42.14,1503400.0,31.862,31.8695,31.7638,31.8242,1503400.0
2012-10-05 09:50:00,42.14,42.24,42.13,42.19,2456900.0,31.8242,31.8997,31.8167,31.862,2456900.0
2012-10-05 10:00:00,42.19,42.21,42.16,42.2,1032000.0,31.862,31.8771,31.8393,31.8695,1032000.0
2012-10-05 10:10:00,42.2,42.26,42.19,42.26,1584900.0,31.8695,31.9148,31.862,31.9148,1584900.0
2012-10-05 10:20:00,42.26,42.32,42.25,42.3,2800700.0,31.9148,31.9602,31.9073,31.945,2800700.0
2012-10-05 10:30:00,42.3,42.33,42.25,42.26,2324800.0,31.945,31.9677,31.9073,31.9148,2324800.0
2012-10-05 10:40:00,42.26,42.27,42.17,42.19,1883600.0,31.9148,31.9224,31.8469,31.862,1883600.0
2012-10-05 10:50:00,42.19,42.23,42.16,42.21,1021200.0,31.862,31.8922,31.8393,31.8771,1021200.0
2012-10-05 11:00:00,42.21,42.22,42.17,42.19,845300.0,31.8771,31.8846,31.8469,31.862,845300.0
2012-10-05 11:10:00,42.18,42.23,42.18,42.23,752200.0,31.8544,31.8922,31.8544,31.8922,752200.0
2012-10-05 11:20:00,42.22,42.24,42.16,42.16,1005400.0,31.8846,31.8997,31.8393,31.8393,1005400.0
2012-10-05 11:30:00,42.16,42.2,42.16,42.19,597200.0,31.8393,31.8695,31.8393,31.862,597200.0
2012-10-05 11:40:00,42.19,42.19,42.13,42.18,1113600.0,31.862,31.862,31.8167,31.8544,1113600.0
2012-10-05 11:50:00,42.18,42.2,42.16,42.2,468200.0,31.8544,31.8695,31.8393,31.8695,468200.0
2012-10-05 12:00:00,42.2,42.21,42.12,42.14,2756800.0,31.8695,31.8771,31.8091,31.8242,2756800.0
2012-10-05 12:10:00,42.14,42.19,42.14,42.17,559000.0,31.8242,31.862,31.8242,31.8469,559000.0
2012-10-05 12:20:00,42.17,42.21,42.16,42.2,1140900.0,31.8469,31.8771,31.8393,31.8695,1140900.0
2012-10-05 12:30:00,42.2,42.22,42.19,42.19,396000.0,31.8695,31.8846,31.862,31.862,396000.0
2012-10-05 12:40:00,42.2,42.22,42.16,42.16,244300.0,31.8695,31.8846,31.8393,31.8393,244300.0
2012-10-05 12:50:00,42.16,42.19,42.14,42.18,381600.0,31.8393,31.862,31.8242,31.8544,381600.0
2012-10-05 13:00:00,42.18,42.19,42.16,42.17,352700.0,31.8544,31.862,31.8393,31.8469,352700.0
2012-10-05 13:10:00,42.16,42.17,42.11,42.13,738100.0,31.8393,31.8469,31.8016,31.8167,738100.0
2012-10-05 13:20:00,42.14,42.14,42.05,42.05,402000.0,31.8242,31.8242,31.7562,31.7562,402000.0
2012-10-05 13:30:00,42.05,42.07,42.04,42.06,391900.0,31.7562,31.7714,31.7487,31.7638,391900.0
2012-10-05 13:40:00,42.06,42.07,42.0,42.01,524300.0,31.7638,31.7714,31.7185,31.726,524300.0
2012-10-05 13:50:00,42.01,42.06,42.01,42.05,1227800.0,31.726,31.7638,31.726,31.7562,1227800.0
2012-10-05 14:00:00,42.05,42.06,42.03,42.03,403700.0,31.7562,31.7638,31.7411,31.7411,403700.0
2012-10-05 14:10:00,42.02,42.07,42.0,42.07,1017400.0,31.7336,31.7714,31.7185,31.7714,1017400.0
2012-10-05 14:20:00,42.07,42.07,42.03,42.05,788500.0,31.7714,31.7714,31.7411,31.7562,788500.0
2012-10-05 14:30:00,42.05,42.05,42.03,42.03,452200.0,31.7562,31.7562,31.7411,31.7411,452200.0
2012-10-05 14:40:00,42.03,42.04,42.01,42.01,675000.0,31.7411,31.7487,31.726,31.726,675000.0
2012-10-05 14:50:00,42.02,42.03,41.89,41.9,1269300.0,31.7336,31.7411,31.6354,31.643,1269300.0
2012-10-05 15:00:00,41.9,41.94,41.88,41.9,948600.0,31.643,31.6732,31.6279,31.643,948600.0
2012-10-05 15:10:00,41.89,41.9,41.82,41.9,1142500.0,31.6354,31.643,31.5826,31.643,1142500.0
2012-10-05 15:20:00,41.9,41.93,41.88,41.9,666300.0,31.643,31.6656,31.6279,31.643,666300.0
2012-10-05 15:30:00,41.89,41.91,41.8,41.81,1899200.0,31.6354,31.6505,31.5674,31.575,1899200.0
2012-10-05 15:40:00,41.81,41.91,41.81,41.91,1774600.0,31.575,31.6505,31.575,31.6505,1774600.0
2012-10-05 15:50:00,41.91,41.95,41.87,41.95,4785600.0,31.6505,31.6807,31.6203,31.6807,4785600.0
2012-10-08 09:30:00,41.43,41.46,41.38,41.38,2255400.0,31.288,31.3107,31.2503,31.2503,2255400.0
2012-10-08 09:40:00,41.38,41.45,41.37,41.39,1382900.0,31.2503,31.3031,31.2427,31.2578,1382900.0
2012-10-08 09:50:00,41.39,41.47,41.39,41.45,1486000.0,31.2578,31.3182,31.2578,31.3031,1486000.0
2012-10-08 10:00:00,41.44,41.48,41.43,41.45,946700.0,31.2956,31.3258,31.288,31.3031,946700.0
2012-10-08 10:10:00,41.45,41.52,41.45,41.48,609300.0,31.3031,31.356,31.3031,31.3258,609300.0
2012-10-08 10:20:00,41.48,41.49,41.43,41.43,366400.0,31.3258,31.3333,31.288,31.288,366400.0
2012-10-08 10:30:00,41.43,41.5,41.41,41.49,721600.0,31.288,31.3409,31.2729,31.3333,721600.0
2012-10-08 10:40:00,41.5,41.57,41.49,41.51,644600.0,31.3409,31.3938,31.3333,31.3484,644600.0
2012-10-08 10:50:00,41.51,41.55,41.49,41.49,552900.0,31.3484,31.3786,31.3333,31.3333,552900.0
2012-10-08 11:00:00,41.5,41.52,41.45,41.45,524200.0,31.3409,31.356,31.3031,31.3031,524200.0
2012-10-08 11:10:00,41.45,41.48,41.43,41.44,1409400.0,31.3031,31.3258,31.288,31.2956,1409400.0
2012-10-08 11:20:00,41.44,41.47,41.43,41.45,612300.0,31.2956,31.3182,31.288,31.3031,612300.0
2012-10-08 11:30:00,41.46,41.47,41.43,41.44,609500.0,31.3107,31.3182,31.288,31.2956,609500.0
2012-10-08 11:40:00,41.44,41.45,41.42,41.43,658200.0,31.2956,31.3031,31.2805,31.288,658200.0
2012-10-08 11:50:00,41.43,41.47,41.41,41.47,558000.0,31.288,31.3182,31.2729,31.3182,558000.0
2012-10-08 12:00:00,41.47,41.48,41.45,41.48,568800.0,31.3182,31.3258,31.3031,31.3258,568800.0
2012-10-08 12:10:00,41.48,41.52,41.47,41.5,489100.0,31.3258,31.356,31.3182,31.3409,489100.0
2012-10-08 12:20:00,41.5,41.51,41.48,41.49,440600.0,31.3409,31.3484,31.3258,31.3333,440600.0
2012-10-08 12:30:00,41.49,41.51,41.48,41.49,277200.0,31.3333,31.3484,31.3258,31.3333,277200.0
2012-10-08 12:40:00,41.5,41.5,41.48,41.5,219500.0,31.3409,31.3409,31.3258,31.3409,219500.0
2012-10-08 12:50:00,41.49,41.54,41.49,41.53,296400.0,31.3333,31.3711,31.3333,31.3635,296400.0
2012-10-08 13:00:00,41.54,41.55,41.5,41.51,236600.0,31.3711,31.3786,31.3409,31.3484,236600.0
2012-10-08 13:10:00,41.51,41.54,41.5,41.52,227900.0,31.3484,31.3711,31.3409,31.356,227900.0
2012-10-08 13:20:00,41.52,41.53,41.5,41.51,130700.0,31.356,31.3635,31.3409,31.3484,130700.0
2012-10-08 13:30:00,41.51,41.54,41.5,41.53,106000.0,31.3484,31.3711,31.3409,31.3635,106000.0
2012-10-08 13:40:00,41.53,41.55,41.5,41.5,175900.0,31.3635,31.3786,31.3409,31.3409,175900.0
2012-10-08 13:50:00,41.5,41.51,41.48,41.5,203800.0,31.3409,31.3484,31.3258,31.3409,203800.0
2012-10-08 14:00:00,41.5,41.53,41.49,41.51,394600.0,31.3409,31.3635,31.3333,31.3484,394600.0
2012-10-08 14:10:00,41.5,41.54,41.48,41.54,359300.0,31.3409,31.3711,31.3258,31.3711,359300.0
2012-10-08 14:20:00,41.54,41.56,41.53,41.55,481500.0,31.3711,31.3862,31.3635,31.3786,481500.0
2012-10-08 14:30:00,41.55,41.56,41.54,41.54,344700.0,31.3786,31.3862,31.3711,31.3711,344700.0
2012-10-08 14:40:00,41.54,41.56,41.53,41.56,492800.0,31.3711,31.3862,31.3635,31.3862,492800.0
2012-10-08 14:50:00,41.56,41.57,41.54,41.57,404100.0,31.3862,31.3938,31.3711,31.3938,404100.0
2012-10-08 15:00:00,41.57,41.62,41.57,41.62,543600.0,31.3938,31.4315,31.3938,31.4315,543600.0
2012-10-08 15:10:00,41.61,41.64,41.57,41.62,1496200.0,31.424,31.4466,31.3938,31.4315,1496200.0
2012-10-08 15:20:00,41.62,41.64,41.58,41.59,329700.0,31.4315,31.4466,31.4013,31.4089,329700.0
2012-10-08 15:30:00,41.59,41.62,41.58,41.59,703700.0,31.4089,31.4315,31.4013,31.4089,703700.0
2012-10-08 15:40:00,41.59,41.59,41.54,41.57,970600.0,31.4089,31.4089,31.3711,31.3938,970600.0
2012-10-08 15:50:00,41.58,41.59,41.54,41.57,3338500.0,31.4013,31.4089,31.3711,31.3938,3338500.0
2012-10-09 09:30:00,41.53,41.54,41.47,41.48,1215600.0,31.3635,31.3711,31.3182,31.3258,1215600.0
2012-10-09 09:40:00,41.48,41.56,41.47,41.47,1670800.0,31.3258,31.3862,31.3182,31.3182,1670800.0
2012-10-09 09:50:00,41.47,41.5,41.42,41.44,831500.0,31.3182,31.3409,31.2805,31.2956,831500.0
2012-10-09 10:00:00,41.45,41.52,41.44,41.45,1375600.0,31.3031,31.356,31.2956,31.3031,1375600.0
2012-10-09 10:10:00,41.46,41.54,41.44,41.52,1088800.0,31.3107,31.3711,31.2956,31.356,1088800.0
2012-10-09 10:20:00,41.53,41.54,41.45,41.46,1354700.0,31.3635,31.3711,31.3031,31.3107,1354700.0
2012-10-09 10:30:00,41.45,41.5,41.4,41.42,1098000.0,31.3031,31.3409,31.2654,31.2805,1098000.0
2012-10-09 10:40:00,41.42,41.44,41.29,41.31,1259600.0,31.2805,31.2956,31.1823,31.1974,1259600.0
2012-10-09 10:50:00,41.31,41.32,41.21,41.22,1648500.0,31.1974,31.205,31.1219,31.1294,1648500.0
2012-10-09 11:00:00,41.22,41.24,41.17,41.23,1590900.0,31.1294,31.1445,31.0917,31.137,1590900.0
2012-10-09 11:10:00,41.23,41.24,41.11,41.12,1420300.0,31.137,31.1445,31.0464,31.0539,1420300.0
2012-10-09 11:20:00,41.12,41.17,41.1,41.14,1783300.0,31.0539,31.0917,31.0388,31.069,1783300.0
2012-10-09 11:30:00,41.14,41.19,41.11,41.16,1144200.0,31.069,31.1068,31.0464,31.0841,1144200.0
2012-10-09 11:40:00,41.16,41.17,41.11,41.14,982700.0,31.0841,31.0917,31.0464,31.069,982700.0
2012-10-09 11:50:00,41.15,41.19,41.13,41.19,477100.0,31.0766,31.1068,31.0615,31.1068,477100.0
2012-10-09 12:00:00,41.18,41.23,41.18,41.22,781100.0,31.0992,31.137,31.0992,31.1294,781100.0
2012-10-09 12:10:00,41.23,41.3,41.21,41.28,751600.0,31.137,31.1898,31.1219,31.1747,751600.0
2012-10-09 12:20:00,41.29,41.29,41.23,41.26,745800.0,31.1823,31.1823,31.137,31.1596,745800.0
2012-10-09 12:30:00,41.26,41.27,41.22,41.23,326500.0,31.1596,31.1672,31.1294,31.137,326500.0
2012-10-09 12:40:00,41.23,41.25,41.21,41.23,423300.0,31.137,31.1521,31.1219,31.137,423300.0
2012-10-09 12:50:00,41.23,41.23,41.2,41.21,426900.0,31.137,31.137,31.1143,31.1219,426900.0
2012-10-09 13:00:00,41.21,41.25,41.2,41.2,538000.0,31.1219,31.1521,31.1143,31.1143,538000.0
2012-10-09 13:10:00,41.2,41.25,41.2,41.25,539600.0,31.1143,31.1521,31.1143,31.1521,539600.0
2012-10-09 13:20:00,41.25,41.26,41.22,41.23,427100.0,31.1521,31.1596,31.1294,31.137,427100.0
2012-10-09 13:30:00,41.22,41.32,41.22,41.32,1200400.0,31.1294,31.205,31.1294,31.205,1200400.0
2012-10-09 13:40:00,41.32,41.36,41.31,41.34,868700.0,31.205,31.2352,31.1974,31.2201,868700.0
2012-10-09 13:50:00,41.35,41.37,41.31,41.32,718000.0,31.2276,31.2427,31.1974,31.205,718000.0
2012-10-09 14:00:00,41.32,41.33,41.28,41.32,401200.0,31.205,31.2125,31.1747,31.205,401200.0
2012-10-09 14:10:00,41.32,41.36,41.3,41.35,663800.0,31.205,31.2352,31.1898,31.2276,663800.0
2012-10-09 14:20:00,41.35,41.38,41.33,41.35,633900.0,31.2276,31.2503,31.2125,31.2276,633900.0
2012-10-09 14:30:00,41.34,41.37,41.32,41.33,820000.0,31.2201,31.2427,31.205,31.2125,820000.0
2012-10-09 14:40:00,41.32,41.34,41.28,41.33,941100.0,31.205,31.2201,31.1747,31.2125,941100.0
2012-10-09 14:50:00,41.33,41.37,41.32,41.36,627600.0,31.2125,31.2427,31.205,31.2352,627600.0
2012-10-09 15:00:00,41.37,41.39,41.33,41.37,1514500.0,31.2427,31.2578,31.2125,31.2427,1514500.0
2012-10-09 15:10:00,41.36,41.38,41.31,41.32,1110700.0,31.2352,31.2503,31.1974,31.205,1110700.0
2012-10-09 15:20:00,41.32,41.33,41.27,41.29,1246900.0,31.205,31.2125,31.1672,31.1823,1246900.0
2012-10-09 15:30:00,41.29,41.3,41.25,41.28,1232800.0,31.1823,31.1898,31.1521,31.1747,1232800.0
2012-10-09 15:40:00,41.27,41.32,41.27,41.3,1506800.0,31.1672,31.205,31.1672,31.1898,1506800.0
2012-10-09 15:50:00,41.3,41.36,41.24,41.27,3751800.0,31.1898,31.2352,31.1445,31.1672,3751800.0
2012-10-10 09:30:00,41.33,41.34,41.21,41.21,1266500.0,31.2125,31.2201,31.1219,31.1219,1266500.0
2012-10-10 09:40:00,41.21,41.24,41.15,41.23,1052500.0,31.1219,31.1445,31.0766,31.137,1052500.0
2012-10-10 09:50:00,41.22,41.26,41.17,41.19,2215900.0,31.1294,31.1596,31.0917,31.1068,2215900.0
2012-10-10 10:00:00,41.19,41.25,41.19,41.23,986800.0,31.1068,31.1521,31.1068,31.137,986800.0
2012-10-10 10:10:00,41.23,41.27,41.18,41.21,1621900.0,31.137,31.1672,31.0992,31.1219,1621900.0
2012-10-10 10:20:00,41.21,41.31,41.2,41.3,1181000.0,31.1219,31.1974,31.1143,31.1898,1181000.0
2012-10-10 10:30:00,41.29,41.34,41.25,41.27,1486600.0,31.1823,31.2201,31.1521,31.1672,1486600.0
2012-10-10 10:40:00,41.28,41.29,41.18,41.18,1043200.0,31.1747,31.1823,31.0992,31.0992,1043200.0
2012-10-10 10:50:00,41.18,41.23,41.18,41.19,976100.0,31.0992,31.137,31.0992,31.1068,976100.0
2012-10-10 11:00:00,41.19,41.22,41.17,41.22,751500.0,31.1068,31.1294,31.0917,31.1294,751500.0
2012-10-10 11:10:00,41.22,41.23,41.16,41.17,493700.0,31.1294,31.137,31.0841,31.0917,493700.0
2012-10-10 11:20:00,41.17,41.2,41.15,41.15,794700.0,31.0917,31.1143,31.0766,31.0766,794700.0
2012-10-10 11:30:00,41.15,41.16,41.08,41.09,1778600.0,31.0766,31.0841,31.0237,31.0313,1778600.0
2012-10-10 11:40:00,41.09,41.12,41.07,41.09,519000.0,31.0313,31.0539,31.0161,31.0313,519000.0
2012-10-10 11:50:00,41.09,41.09,41.0,41.03,1559300.0,31.0313,31.0313,30.9633,30.9859,1559300.0
2012-10-10 12:00:00,41.03,41.07,41.02,41.05,456900.0,30.9859,31.0161,30.9784,31.001,456900.0
2012-10-10 12:10:00,41.05,41.09,41.03,41.04,542800.0,31.001,31.0313,30.9859,30.9935,542800.0
2012-10-10 12:20:00,41.05,41.06,41.02,41.06,1890700.0,31.001,31.0086,30.9784,31.0086,1890700.0
2012-10-10 12:30:00,41.06,41.06,40.99,40.99,1469500.0,31.0086,31.0086,30.9557,30.9557,1469500.0
2012-10-10 12:40:00,40.99,41.0,40.97,40.98,906400.0,30.9557,30.9633,30.9406,30.9482,906400.0
2012-10-10 12:50:00,40.98,41.01,40.94,40.95,1507400.0,30.9482,30.9708,30.918,30.9255,1507400.0
2012-10-10 13:00:00,40.95,40.97,40.92,40.96,631300.0,30.9255,30.9406,30.9029,30.9331,631300.0
2012-10-10 13:10:00,40.97,41.02,40.96,41.0,723400.0,30.9406,30.9784,30.9331,30.9633,723400.0
2012-10-10 13:20:00,41.0,41.04,40.99,41.02,455100.0,30.9633,30.9935,30.9557,30.9784,455100.0
2012-10-10 13:30:00,41.02,41.08,40.99,41.04,475400.0,30.9784,31.0237,30.9557,30.9935,475400.0
2012-10-10 13:40:00,41.04,41.05,40.98,41.01,424300.0,30.9935,31.001,30.9482,30.9708,424300.0
2012-10-10 13:50:00,41.01,41.02,40.99,41.01,340200.0,30.9708,30.9784,30.9557,30.9708,340200.0
2012-10-10 14:00:00,41.01,41.1,41.01,41.06,694800.0,30.9708,31.0388,30.9708,31.0086,694800.0
2012-10-10 14:10:00,41.06,41.07,41.01,41.03,432000.0,31.0086,31.0161,30.9708,30.9859,432000.0
2012-10-10 14:20:00,41.02,41.02,40.99,41.01,359300.0,30.9784,30.9784,30.9557,30.9708,359300.0
2012-10-10 14:30:00,41.0,41.03,40.98,40.99,415100.0,30.9633,30.9859,30.9482,30.9557,415100.0
2012-10-10 14:40:00,40.99,41.01,40.98,41.0,334800.0,30.9557,30.9708,30.9482,30.9633,334800.0
2012-10-10 14:50:00,41.0,41.04,41.0,41.02,445300.0,30.9633,30.9935,30.9633,30.9784,445300.0
2012-10-10 15:00:00,41.02,41.05,41.0,41.04,504900.0,30.9784,31.001,30.9633,30.9935,504900.0
2012-10-10 15:10:00,41.04,41.08,41.02,41.03,623500.0,30.9935,31.0237,30.9784,30.9859,623500.0
2012-10-10 15:20:00,41.04,41.08,41.01,41.06,548600.0,30.9935,31.0237,30.9708,31.0086,548600.0
2012-10-10 15:30:00,41.05,41.06,41.0,41.02,1204800.0,31.001,31.0086,30.9633,30.9784,1204800.0
2012-10-10 15:40:00,41.02,41.03,40.99,41.01,594400.0,30.9784,30.9859,30.9557,30.9708,594400.0
2012-10-10 15:50:00,41.01,41.05,40.96,41.02,7421100.0,30.9708,31.001,30.9331,30.9784,7421100.0
2012-10-11 09:30:00,41.47,41.5,41.44,41.47,2468900.0,31.3182,31.3409,31.2956,31.3182,2468900.0
2012-10-11 09:40:00,41.47,41.48,41.43,41.45,1816300.0,31.3182,31.3258,31.288,31.3031,1816300.0
2012-10-11 09:50:00,41.44,41.49,41.44,41.48,1057900.0,31.2956,31.3333,31.2956,31.3258,1057900.0
2012-10-11 10:00:00,41.48,41.54,41.44,41.5,1803300.0,31.3258,31.3711,31.2956,31.3409,1803300.0
2012-10-11 10:10:00,41.5,41.53,41.48,41.51,952600.0,31.3409,31.3635,31.3258,31.3484,952600.0
2012-10-11 10:20:00,41.5,41.54,41.5,41.51,589500.0,31.3409,31.3711,31.3409,31.3484,589500.0
2012-10-11 10:30:00,41.52,41.54,41.51,41.53,859900.0,31.356,31.3711,31.3484,31.3635,859900.0
2012-10-11 10:40:00,41.53,41.62,41.53,41.58,1247300.0,31.3635,31.4315,31.3635,31.4013,1247300.0
2012-10-11 10:50:00,41.59,41.61,41.55,41.58,1227900.0,31.4089,31.424,31.3786,31.4013,1227900.0
2012-10-11 11:00:00,41.58,41.61,41.53,41.54,863400.0,31.4013,31.424,31.3635,31.3711,863400.0
2012-10-11 11:10:00,41.54,41.57,41.5,41.5,1129100.0,31.3711,31.3938,31.3409,31.3409,1129100.0
2012-10-11 11:20:00,41.5,41.54,41.5,41.54,825500.0,31.3409,31.3711,31.3409,31.3711,825500.0
2012-10-11 11:30:00,41.54,41.54,41.51,41.51,714700.0,31.3711,31.3711,31.3484,31.3484,714700.0
2012-10-11 11:40:00,41.5,41.51,41.46,41.49,904400.0,31.3409,31.3484,31.3107,31.3333,904400.0
2012-10-11 11:50:00,41.49,41.51,41.46,41.5,1142100.0,31.3333,31.3484,31.3107,31.3409,1142100.0
2012-10-11 12:00:00,41.5,41.52,41.47,41.5,262700.0,31.3409,31.356,31.3182,31.3409,262700.0
2012-10-11 12:10:00,41.51,41.55,41.51,41.52,302800.0,31.3484,31.3786,31.3484,31.356,302800.0
2012-10-11 12:20:00,41.52,41.52,41.48,41.51,338400.0,31.356,31.356,31.3258,31.3484,338400.0
2012-10-11 12:30:00,41.5,41.53,41.5,41.52,919200.0,31.3409,31.3635,31.3409,31.356,919200.0
2012-10-11 12:40:00,41.53,41.55,41.48,41.55,203700.0,31.3635,31.3786,31.3258,31.3786,203700.0
2012-10-11 12:50:00,41.55,41.56,41.51,41.52,189600.0,31.3786,31.3862,31.3484,31.356,189600.0
2012-10-11 13:00:00,41.52,41.55,41.48,41.48,1565200.0,31.356,31.3786,31.3258,31.3258,1565200.0
2012-10-11 13:10:00,41.49,41.51,41.47,41.5,576200.0,31.3333,31.3484,31.3182,31.3409,576200.0
2012-10-11 13:20:00,41.5,41.5,41.44,41.47,279700.0,31.3409,31.3409,31.2956,31.3182,279700.0
2012-10-11 13:30:00,41.47,41.47,41.42,41.43,271400.0,31.3182,31.3182,31.2805,31.288,271400.0
2012-10-11 13:40:00,41.43,41.46,41.4,41.43,826900.0,31.288,31.3107,31.2654,31.288,826900.0
2012-10-11 13:50:00,41.43,41.45,41.39,41.42,473400.0,31.288,31.3031,31.2578,31.2805,473400.0
2012-10-11 14:00:00,41.42,41.46,41.41,41.41,370600.0,31.2805,31.3107,31.2729,31.2729,370600.0
2012-10-11 14:10:00,41.42,41.48,41.41,41.47,275600.0,31.2805,31.3258,31.2729,31.3182,275600.0
2012-10-11 14:20:00,41.47,41.47,41.42,41.46,157400.0,31.3182,31.3182,31.2805,31.3107,157400.0
2012-10-11 14:30:00,41.46,41.47,41.43,41.44,142700.0,31.3107,31.3182,31.288,31.2956,142700.0
2012-10-11 14:40:00,41.44,41.44,41.38,41.4,1789300.0,31.2956,31.2956,31.2503,31.2654,1789300.0
2012-10-11 14:50:00,41.4,41.44,41.4,41.41,711600.0,31.2654,31.2956,31.2654,31.2729,711600.0
2012-10-11 15:00:00,41.41,41.43,41.38,41.39,370200.0,31.2729,31.288,31.2503,31.2578,370200.0
2012-10-11 15:10:00,41.4,41.45,41.4,41.41,257800.0,31.2654,31.3031,31.2654,31.2729,257800.0
2012-10-11 15:20:00,41.41,41.45,41.4,41.45,265200.0,31.2729,31.3031,31.2654,31.3031,265200.0
2012-10-11 15:30:00,41.45,41.45,41.41,41.41,354900.0,31.3031,31.3031,31.2729,31.2729,354900.0
2012-10-11 15:40:00,41.42,41.43,41.39,41.42,944000.0,31.2805,31.288,31.2578,31.2805,944000.0
2012-10-11 15:50:00,41.42,41.47,41.38,41.38,5455800.0,31.2805,31.3182,31.2503,31.2503,5455800.0
2012-10-12 09:30:00,41.35,41.43,41.31,41.39,1449100.0,31.2276,31.288,31.1974,31.2578,1449100.0
2012-10-12 09:40:00,41.39,41.41,41.3,41.38,1652100.0,31.2578,31.2729,31.1898,31.2503,1652100.0
2012-10-12 09:50:00,41.39,41.52,41.36,41.51,2882300.0,31.2578,31.356,31.2352,31.3484,2882300.0
2012-10-12 10:00:00,41.51,41.57,41.43,41.44,1713500.0,31.3484,31.3938,31.288,31.2956,1713500.0
2012-10-12 10:10:00,41.43,41.5,41.41,41.44,649800.0,31.288,31.3409,31.2729,31.2956,649800.0
2012-10-12 10:20:00,41.45,41.47,41.37,41.4,1967000.0,31.3031,31.3182,31.2427,31.2654,1967000.0
2012-10-12 10:30:00,41.41,41.43,41.38,41.41,815800.0,31.2729,31.288,31.2503,31.2729,815800.0
2012-10-12 10:40:00,41.43,41.48,41.38,41.41,1051400.0,31.288,31.3258,31.2503,31.2729,1051400.0
2012-10-12 10:50:00,41.41,41.48,41.39,41.43,1449600.0,31.2729,31.3258,31.2578,31.288,1449600.0
2012-10-12 11:00:00,41.43,41.44,41.39,41.4,414900.0,31.288,31.2956,31.2578,31.2654,414900.0
2012-10-12 11:10:00,41.4,41.4,41.29,41.32,579000.0,31.2654,31.2654,31.1823,31.205,579000.0
2012-10-12 11:20:00,41.32,41.36,41.31,41.32,508400.0,31.205,31.2352,31.1974,31.205,508400.0
2012-10-12 11:30:00,41.32,41.32,41.22,41.24,726000.0,31.205,31.205,31.1294,31.1445,726000.0
2012-10-12 11:40:00,41.24,41.26,41.19,41.23,1628600.0,31.1445,31.1596,31.1068,31.137,1628600.0
2012-10-12 11:50:00,41.22,41.3,41.21,41.29,533000.0,31.1294,31.1898,31.1219,31.1823,533000.0
2012-10-12 12:00:00,41.29,41.34,41.26,41.32,1077000.0,31.1823,31.2201,31.1596,31.205,1077000.0
2012-10-12 12:10:00,41.33,41.34,41.26,41.27,200600.0,31.2125,31.2201,31.1596,31.1672,200600.0
2012-10-12 12:20:00,41.27,41.28,41.24,41.24,351600.0,31.1672,31.1747,31.1445,31.1445,351600.0
2012-10-12 12:30:00,41.24,41.27,41.23,41.25,527400.0,31.1445,31.1672,31.137,31.1521,527400.0
2012-10-12 12:40:00,41.24,41.26,41.23,41.23,276800.0,31.1445,31.1596,31.137,31.137,276800.0
2012-10-12 12:50:00,41.23,41.28,41.23,41.27,296600.0,31.137,31.1747,31.137,31.1672,296600.0
2012-10-12 13:00:00,41.27,41.27,41.24,41.26,705700.0,31.1672,31.1672,31.1445,31.1596,705700.0
2012-10-12 13:10:00,41.26,41.26,41.21,41.23,470700.0,31.1596,31.1596,31.1219,31.137,470700.0
2012-10-12 13:20:00,41.23,41.24,41.22,41.24,151800.0,31.137,31.1445,31.1294,31.1445,151800.0
2012-10-12 13:30:00,41.23,41.26,41.21,41.23,439200.0,31.137,31.1596,31.1219,31.137,439200.0
2012-10-12 13:40:00,41.24,41.25,41.18,41.2,312200.0,31.1445,31.1521,31.0992,31.1143,312200.0
2012-10-12 13:50:00,41.2,41.28,41.2,41.27,449500.0,31.1143,31.1747,31.1143,31.1672,449500.0
2012-10-12 14:00:00,41.27,41.28,41.24,41.25,385200.0,31.1672,31.1747,31.1445,31.1521,385200.0
2012-10-12 14:10:00,41.26,41.29,41.26,41.27,244800.0,31.1596,31.1823,31.1596,31.1672,244800.0
2012-10-12 14:20:00,41.28,41.34,41.27,41.32,532300.0,31.1747,31.2201,31.1672,31.205,532300.0
2012-10-12 14:30:00,41.32,41.33,41.28,41.33,471700.0,31.205,31.2125,31.1747,31.2125,471700.0
2012-10-12 14:40:00,41.32,41.33,41.26,41.29,504600.0,31.205,31.2125,31.1596,31.1823,504600.0
2012-10-12 14:50:00,41.29,41.34,41.27,41.3,459900.0,31.1823,31.2201,31.1672,31.1898,459900.0
2012-10-12 15:00:00,41.29,41.31,41.25,41.27,390700.0,31.1823,31.1974,31.1521,31.1672,390700.0
2012-10-12 15:10:00,41.27,41.3,41.26,41.29,503200.0,31.1672,31.1898,31.1596,31.1823,503200.0
2012-10-12 15:20:00,41.3,41.31,41.26,41.26,466300.0,31.1898,31.1974,31.1596,31.1596,466300.0
2012-10-12 15:30:00,41.26,41.27,41.21,41.23,581500.0,31.1596,31.1672,31.1219,31.137,581500.0
2012-10-12 15:40:00,41.23,41.26,41.22,41.22,908100.0,31.137,31.1596,31.1294,31.1294,908100.0
2012-10-12 15:50:00,41.23,41.27,41.22,41.27,1837100.0,31.137,31.1672,31.1294,31.1672,1837100.0
2012-10-15 09:30:00,41.38,41.43,41.33,41.36,1343800.0,31.2503,31.288,31.2125,31.2352,1343800.0
2012-10-15 09:40:00,41.36,41.39,41.31,41.33,1073600.0,31.2352,31.2578,31.1974,31.2125,1073600.0
2012-10-15 09:50:00,41.33,41.35,41.3,41.33,1259500.0,31.2125,31.2276,31.1898,31.2125,1259500.0
2012-10-15 10:00:00,41.33,41.38,41.3,41.34,962700.0,31.2125,31.2503,31.1898,31.2201,962700.0
2012-10-15 10:10:00,41.35,41.36,41.26,41.28,733100.0,31.2276,31.2352,31.1596,31.1747,733100.0
2012-10-15 10:20:00,41.28,41.3,41.23,41.24,405100.0,31.1747,31.1898,31.137,31.1445,405100.0
2012-10-15 10:30:00,41.24,41.27,41.21,41.23,582500.0,31.1445,31.1672,31.1219,31.137,582500.0
2012-10-15 10:40:00,41.23,41.28,41.23,41.25,433600.0,31.137,31.1747,31.137,31.1521,433600.0
2012-10-15 10:50:00,41.26,41.28,41.24,41.27,458200.0,31.1596,31.1747,31.1445,31.1672,458200.0
2012-10-15 11:00:00,41.28,41.33,41.26,41.32,538500.0,31.1747,31.2125,31.1596,31.205,538500.0
2012-10-15 11:10:00,41.32,41.35,41.31,41.32,659400.0,31.205,31.2276,31.1974,31.205,659400.0
2012-10-15 11:20:00,41.33,41.38,41.33,41.37,466300.0,31.2125,31.2503,31.2125,31.2427,466300.0
2012-10-15 11:30:00,41.36,41.43,41.36,41.43,347400.0,31.2352,31.288,31.2352,31.288,347400.0
2012-10-15 11:40:00,41.43,41.49,41.42,41.44,774400.0,31.288,31.3333,31.2805,31.2956,774400.0
2012-10-15 11:50:00,41.44,41.45,41.4,41.44,472100.0,31.2956,31.3031,31.2654,31.2956,472100.0
2012-10-15 12:00:00,41.44,41.5,41.42,41.49,2154600.0,31.2956,31.3409,31.2805,31.3333,2154600.0
2012-10-15 12:10:00,41.49,41.51,41.48,41.51,544600.0,31.3333,31.3484,31.3258,31.3484,544600.0
2012-10-15 12:20:00,41.5,41.57,41.5,41.56,715700.0,31.3409,31.3938,31.3409,31.3862,715700.0
2012-10-15 12:30:00,41.57,41.59,41.54,41.59,514500.0,31.3938,31.4089,31.3711,31.4089,514500.0
2012-10-15 12:40:00,41.59,41.6,41.56,41.59,1190800.0,31.4089,31.4164,31.3862,31.4089,1190800.0
2012-10-15 12:50:00,41.6,41.6,41.57,41.58,459600.0,31.4164,31.4164,31.3938,31.4013,459600.0
2012-10-15 13:00:00,41.57,41.61,41.56,41.6,716400.0,31.3938,31.424,31.3862,31.4164,716400.0
2012-10-15 13:10:00,41.6,41.62,41.57,41.58,387400.0,31.4164,31.4315,31.3938,31.4013,387400.0
2012-10-15 13:20:00,41.58,41.59,41.56,41.57,489600.0,31.4013,31.4089,31.3862,31.3938,489600.0
2012-10-15 13:30:00,41.57,41.58,41.53,41.54,509300.0,31.3938,31.4013,31.3635,31.3711,509300.0
2012-10-15 13:40:00,41.54,41.58,41.54,41.58,114800.0,31.3711,31.4013,31.3711,31.4013,114800.0
2012-10-15 13:50:00,41.58,41.59,41.56,41.56,345900.0,31.4013,31.4089,31.3862,31.3862,345900.0
2012-10-15 14:00:00,41.56,41.59,41.56,41.59,682500.0,31.3862,31.4089,31.3862,31.4089,682500.0
2012-10-15 14:10:00,41.59,41.59,41.55,41.56,583000.0,31.4089,31.4089,31.3786,31.3862,583000.0
2012-10-15 14:20:00,41.55,41.58,41.55,41.55,417000.0,31.3786,31.4013,31.3786,31.3786,417000.0
2012-10-15 14:30:00,41.55,41.55,41.5,41.51,495500.0,31.3786,31.3786,31.3409,31.3484,495500.0
2012-10-15 14:40:00,41.52,41.52,41.47,41.48,367800.0,31.356,31.356,31.3182,31.3258,367800.0
2012-10-15 14:50:00,41.49,41.51,41.47,41.47,818000.0,31.3333,31.3484,31.3182,31.3182,818000.0
2012-10-15 15:00:00,41.48,41.5,41.46,41.48,637600.0,31.3258,31.3409,31.3107,31.3258,637600.0
2012-10-15 15:10:00,41.48,41.56,41.48,41.55,776900.0,31.3258,31.3862,31.3258,31.3786,776900.0
2012-10-15 15:20:00,41.55,41.56,41.51,41.53,559200.0,31.3786,31.3862,31.3484,31.3635,559200.0
2012-10-15 15:30:00,41.54,41.55,41.5,41.5,824200.0,31.3711,31.3786,31.3409,31.3409,824200.0
2012-10-15 15:40:00,41.51,41.55,41.5,41.52,1287000.0,31.3484,31.3786,31.3409,31.356,1287000.0
2012-10-15 15:50:00,41.52,41.57,41.52,41.54,4255000.0,31.356,31.3938,31.356,31.3711,4255000.0
2012-10-16 09:30:00,41.78,41.83,41.77,41.8,2901100.0,31.5523,31.5901,31.5448,31.5674,2901100.0
2012-10-16 09:40:00,41.8,41.9,41.77,41.9,1982000.0,31.5674,31.643,31.5448,31.643,1982000.0
2012-10-16 09:50:00,41.9,41.97,41.9,41.96,1083500.0,31.643,31.6958,31.643,31.6883,1083500.0
2012-10-16 10:00:00,41.96,41.97,41.93,41.96,2164900.0,31.6883,31.6958,31.6656,31.6883,2164900.0
2012-10-16 10:10:00,41.96,41.98,41.91,41.91,2972400.0,31.6883,31.7034,31.6505,31.6505,2972400.0
2012-10-16 10:20:00,41.91,41.95,41.88,41.91,1838000.0,31.6505,31.6807,31.6279,31.6505,1838000.0
2012-10-16 10:30:00,41.91,41.97,41.91,41.94,1183600.0,31.6505,31.6958,31.6505,31.6732,1183600.0
2012-10-16 10:40:00,41.94,41.96,41.92,41.95,877400.0,31.6732,31.6883,31.6581,31.6807,877400.0
2012-10-16 10:50:00,41.94,41.96,41.88,41.94,1431300.0,31.6732,31.6883,31.6279,31.6732,1431300.0
2012-10-16 11:00:00,41.94,41.95,41.89,41.93,872000.0,31.6732,31.6807,31.6354,31.6656,872000.0
2012-10-16 11:10:00,41.93,41.96,41.91,41.95,1783200.0,31.6656,31.6883,31.6505,31.6807,1783200.0
2012-10-16 11:20:00,41.96,42.01,41.95,42.0,539600.0,31.6883,31.726,31.6807,31.7185,539600.0
2012-10-16 11:30:00,42.01,42.03,41.98,41.99,667300.0,31.726,31.7411,31.7034,31.7109,667300.0
2012-10-16 11:40:00,41.98,41.99,41.96,41.97,497500.0,31.7034,31.7109,31.6883,31.6958,497500.0
2012-10-16 11:50:00,41.96,42.01,41.96,41.99,559800.0,31.6883,31.726,31.6883,31.7109,559800.0
2012-10-16 12:00:00,41.99,42.04,41.97,42.04,554100.0,31.7109,31.7487,31.6958,31.7487,554100.0
2012-10-16 12:10:00,42.04,42.06,42.01,42.01,705900.0,31.7487,31.7638,31.726,31.726,705900.0
2012-10-16 12:20:00,42.02,42.02,42.0,42.01,237700.0,31.7336,31.7336,31.7185,31.726,237700.0
2012-10-16 12:30:00,42.0,42.03,42.0,42.01,530400.0,31.7185,31.7411,31.7185,31.726,530400.0
2012-10-16 12:40:00,42.01,42.03,42.01,42.01,146200.0,31.726,31.7411,31.726,31.726,146200.0
2012-10-16 12:50:00,42.01,42.02,41.97,41.98,251200.0,31.726,31.7336,31.6958,31.7034,251200.0
2012-10-16 13:00:00,41.97,42.01,41.97,42.0,310100.0,31.6958,31.726,31.6958,31.7185,310100.0
2012-10-16 13:10:00,42.0,42.01,41.98,42.01,210500.0,31.7185,31.726,31.7034,31.726,210500.0
2012-10-16 13:20:00,42.0,42.02,42.0,42.01,349300.0,31.7185,31.7336,31.7185,31.726,349300.0
2012-10-16 13:30:00,42.01,42.04,42.01,42.04,258800.0,31.726,31.7487,31.726,31.7487,258800.0
2012-10-16 13:40:00,42.04,42.04,42.01,42.01,438600.0,31.7487,31.7487,31.726,31.726,438600.0
2012-10-16 13:50:00,42.02,42.02,41.99,41.99,317900.0,31.7336,31.7336,31.7109,31.7109,317900.0
2012-10-16 14:00:00,42.0,42.01,41.93,41.93,564600.0,31.7185,31.726,31.6656,31.6656,564600.0
2012-10-16 14:10:00,41.93,41.94,41.89,41.92,706700.0,31.6656,31.6732,31.6354,31.6581,706700.0
2012-10-16 14:20:00,41.92,41.93,41.9,41.91,251100.0,31.6581,31.6656,31.643,31.6505,251100.0
2012-10-16 14:30:00,41.91,41.92,41.89,41.9,206900.0,31.6505,31.6581,31.6354,31.643,206900.0
2012-10-16 14:40:00,41.9,41.92,41.89,41.91,384500.0,31.643,31.6581,31.6354,31.6505,384500.0
2012-10-16 14:50:00,41.91,41.91,41.88,41.9,835000.0,31.6505,31.6505,31.6279,31.643,835000.0
2012-10-16 15:00:00,41.89,41.92,41.86,41.88,1402000.0,31.6354,31.6581,31.6128,31.6279,1402000.0
2012-10-16 15:10:00,41.88,41.93,41.87,41.9,1360000.0,31.6279,31.6656,31.6203,31.643,1360000.0
2012-10-16 15:20:00,41.91,41.92,41.88,41.91,835300.0,31.6505,31.6581,31.6279,31.6505,835300.0
2012-10-16 15:30:00,41.92,41.94,41.89,41.94,1432500.0,31.6581,31.6732,31.6354,31.6732,1432500.0
2012-10-16 15:40:00,41.94,41.96,41.92,41.95,2486100.0,31.6732,31.6883,31.6581,31.6807,2486100.0
2012-10-16 15:50:00,41.95,41.98,41.91,41.93,4246200.0,31.6807,31.7034,31.6505,31.6656,4246200.0
2012-10-17 09:30:00,42.06,42.07,41.92,41.97,2979500.0,31.7638,31.7714,31.6581,31.6958,2979500.0
2012-10-17 09:40:00,41.97,42.09,41.95,42.08,2070800.0,31.6958,31.7865,31.6807,31.7789,2070800.0
2012-10-17 09:50:00,42.08,42.19,42.06,42.16,3828100.0,31.7789,31.862,31.7638,31.8393,3828100.0
2012-10-17 10:00:00,42.16,42.27,42.16,42.27,6529500.0,31.8393,31.9224,31.8393,31.9224,6529500.0
2012-10-17 10:10:00,42.26,42.28,42.23,42.24,2507500.0,31.9148,31.9299,31.8922,31.8997,2507500.0
2012-10-17 10:20:00,42.24,42.25,42.21,42.23,1581400.0,31.8997,31.9073,31.8771,31.8922,1581400.0
2012-10-17 10:30:00,42.22,42.24,42.19,42.24,1423500.0,31.8846,31.8997,31.862,31.8997,1423500.0
2012-10-17 10:40:00,42.24,42.28,42.14,42.27,2683400.0,31.8997,31.9299,31.8242,31.9224,2683400.0
2012-10-17 10:50:00,42.26,42.27,42.2,42.2,1321000.0,31.9148,31.9224,31.8695,31.8695,1321000.0
2012-10-17 11:00:00,42.21,42.22,42.18,42.19,1103400.0,31.8771,31.8846,31.8544,31.862,1103400.0
2012-10-17 11:10:00,42.19,42.23,42.18,42.2,906600.0,31.862,31.8922,31.8544,31.8695,906600.0
2012-10-17 11:20:00,42.21,42.23,42.21,42.23,855900.0,31.8771,31.8922,31.8771,31.8922,855900.0
2012-10-17 11:30:00,42.23,42.27,42.21,42.27,1265300.0,31.8922,31.9224,31.8771,31.9224,1265300.0
2012-10-17 11:40:00,42.27,42.27,42.25,42.27,454700.0,31.9224,31.9224,31.9073,31.9224,454700.0
2012-10-17 11:50:00,42.27,42.28,42.25,42.26,792100.0,31.9224,31.9299,31.9073,31.9148,792100.0
2012-10-17 12:00:00,42.26,42.32,42.26,42.32,1231700.0,31.9148,31.9602,31.9148,31.9602,1231700.0
2012-10-17 12:10:00,42.32,42.33,42.31,42.31,1217800.0,31.9602,31.9677,31.9526,31.9526,1217800.0
2012-10-17 12:20:00,42.31,42.34,42.29,42.32,1436500.0,31.9526,31.9753,31.9375,31.9602,1436500.0
2012-10-17 12:30:00,42.32,42.33,42.3,42.32,853000.0,31.9602,31.9677,31.945,31.9602,853000.0
2012-10-17 12:40:00,42.31,42.33,42.31,42.33,104000.0,31.9526,31.9677,31.9526,31.9677,104000.0
2012-10-17 12:50:00,42.33,42.33,42.3,42.32,385600.0,31.9677,31.9677,31.945,31.9602,385600.0
2012-10-17 13:00:00,42.31,42.34,42.31,42.34,804300.0,31.9526,31.9753,31.9526,31.9753,804300.0
2012-10-17 13:10:00,42.34,42.34,42.32,42.33,232300.0,31.9753,31.9753,31.9602,31.9677,232300.0
2012-10-17 13:20:00,42.33,42.33,42.31,42.33,560000.0,31.9677,31.9677,31.9526,31.9677,560000.0
2012-10-17 13:30:00,42.32,42.33,42.27,42.28,444800.0,31.9602,31.9677,31.9224,31.9299,444800.0
2012-10-17 13:40:00,42.27,42.28,42.17,42.22,1087500.0,31.9224,31.9299,31.8469,31.8846,1087500.0
2012-10-17 13:50:00,42.22,42.24,42.21,42.21,2792700.0,31.8846,31.8997,31.8771,31.8771,2792700.0
2012-10-17 14:00:00,42.21,42.23,42.2,42.23,390500.0,31.8771,31.8922,31.8695,31.8922,390500.0
2012-10-17 14:10:00,42.23,42.25,42.22,42.24,281600.0,31.8922,31.9073,31.8846,31.8997,281600.0
2012-10-17 14:20:00,42.24,42.33,42.23,42.33,981700.0,31.8997,31.9677,31.8922,31.9677,981700.0
2012-10-17 14:30:00,42.32,42.33,42.29,42.31,501000.0,31.9602,31.9677,31.9375,31.9526,501000.0
2012-10-17 14:40:00,42.3,42.33,42.3,42.31,373400.0,31.945,31.9677,31.945,31.9526,373400.0
2012-10-17 14:50:00,42.31,42.33,42.29,42.32,468300.0,31.9526,31.9677,31.9375,31.9602,468300.0
2012-10-17 15:00:00,42.32,42.35,42.3,42.34,350700.0,31.9602,31.9828,31.945,31.9753,350700.0
2012-10-17 15:10:00,42.35,42.36,42.33,42.35,393400.0,31.9828,31.9904,31.9677,31.9828,393400.0
2012-10-17 15:20:00,42.35,42.35,42.32,42.34,758400.0,31.9828,31.9828,31.9602,31.9753,758400.0
2012-10-17 15:30:00,42.34,42.34,42.3,42.33,874200.0,31.9753,31.9753,31.945,31.9677,874200.0
2012-10-17 15:40:00,42.33,42.35,42.28,42.29,1110400.0,31.9677,31.9828,31.9299,31.9375,1110400.0
2012-10-17 15:50:00,42.28,42.3,42.25,42.28,3995100.0,31.9299,31.945,31.9073,31.9299,3995100.0
2012-10-18 09:30:00,42.06,42.14,42.03,42.09,1359400.0,31.7638,31.8242,31.7411,31.7865,1359400.0
2012-10-18 09:40:00,42.09,42.14,42.07,42.12,1858000.0,31.7865,31.8242,31.7714,31.8091,1858000.0
2012-10-18 09:50:00,42.13,42.16,42.1,42.16,751900.0,31.8167,31.8393,31.794,31.8393,751900.0
2012-10-18 10:00:00,42.15,42.22,42.14,42.18,2258500.0,31.8318,31.8846,31.8242,31.8544,2258500.0
2012-10-18 10:10:00,42.19,42.19,42.08,42.09,1264200.0,31.862,31.862,31.7789,31.7865,1264200.0
2012-10-18 10:20:00,42.08,42.11,42.06,42.09,1573600.0,31.7789,31.8016,31.7638,31.7865,1573600.0
2012-10-18 10:30:00,42.08,42.18,42.08,42.16,1843300.0,31.7789,31.8544,31.7789,31.8393,1843300.0
2012-10-18 10:40:00,42.16,42.17,42.12,42.17,1217600.0,31.8393,31.8469,31.8091,31.8469,1217600.0
2012-10-18 10:50:00,42.17,42.19,42.14,42.15,966700.0,31.8469,31.862,31.8242,31.8318,966700.0
2012-10-18 11:00:00,42.15,42.22,42.15,42.18,1142700.0,31.8318,31.8846,31.8318,31.8544,1142700.0
2012-10-18 11:10:00,42.18,42.21,42.16,42.2,604000.0,31.8544,31.8771,31.8393,31.8695,604000.0
2012-10-18 11:20:00,42.19,42.2,42.15,42.18,678800.0,31.862,31.8695,31.8318,31.8544,678800.0
2012-10-18 11:30:00,42.18,42.23,42.17,42.23,507000.0,31.8544,31.8922,31.8469,31.8922,507000.0
2012-10-18 11:40:00,42.23,42.24,42.22,42.24,383100.0,31.8922,31.8997,31.8846,31.8997,383100.0
2012-10-18 11:50:00,42.23,42.31,42.22,42.3,959300.0,31.8922,31.9526,31.8846,31.945,959300.0
2012-10-18 12:00:00,42.3,42.35,42.3,42.34,1890000.0,31.945,31.9828,31.945,31.9753,1890000.0
2012-10-18 12:10:00,42.34,42.35,42.31,42.32,511600.0,31.9753,31.9828,31.9526,31.9602,511600.0
2012-10-18 12:20:00,42.32,42.32,42.15,42.32,515600.0,31.9602,31.9602,31.8318,31.9602,515600.0
2012-10-18 12:30:00,42.32,42.34,42.21,42.23,2265400.0,31.9602,31.9753,31.8771,31.8922,2265400.0
2012-10-18 12:40:00,42.23,42.25,42.2,42.21,556000.0,31.8922,31.9073,31.8695,31.8771,556000.0
2012-10-18 12:50:00,42.2,42.23,42.13,42.16,1299700.0,31.8695,31.8922,31.8167,31.8393,1299700.0
2012-10-18 13:00:00,42.16,42.17,42.12,42.12,857800.0,31.8393,31.8469,31.8091,31.8091,857800.0
2012-10-18 13:10:00,42.12,42.13,42.08,42.1,769800.0,31.8091,31.8167,31.7789,31.794,769800.0
2012-10-18 13:20:00,42.11,42.16,42.1,42.15,459700.0,31.8016,31.8393,31.794,31.8318,459700.0
2012-10-18 13:30:00,42.14,42.16,42.11,42.11,402500.0,31.8242,31.8393,31.8016,31.8016,402500.0
2012-10-18 13:40:00,42.11,42.14,42.06,42.08,820000.0,31.8016,31.8242,31.7638,31.7789,820000.0
2012-10-18 13:50:00,42.07,42.07,42.02,42.03,715900.0,31.7714,31.7714,31.7336,31.7411,715900.0
2012-10-18 14:00:00,42.03,42.12,42.03,42.08,1007600.0,31.7411,31.8091,31.7411,31.7789,1007600.0
2012-10-18 14:10:00,42.08,42.12,42.06,42.1,469000.0,31.7789,31.8091,31.7638,31.794,469000.0
2012-10-18 14:20:00,42.09,42.11,42.04,42.05,338300.0,31.7865,31.8016,31.7487,31.7562,338300.0
2012-10-18 14:30:00,42.05,42.06,41.98,42.01,875800.0,31.7562,31.7638,31.7034,31.726,875800.0
2012-10-18 14:40:00,42.0,42.05,41.96,42.01,629800.0,31.7185,31.7562,31.6883,31.726,629800.0
2012-10-18 14:50:00,42.01,42.09,42.01,42.08,460100.0,31.726,31.7865,31.726,31.7789,460100.0
2012-10-18 15:00:00,42.07,42.11,42.02,42.11,976700.0,31.7714,31.8016,31.7336,31.8016,976700.0
2012-10-18 15:10:00,42.11,42.11,42.07,42.08,840300.0,31.8016,31.8016,31.7714,31.7789,840300.0
2012-10-18 15:20:00,42.08,42.17,42.07,42.15,3179600.0,31.7789,31.8469,31.7714,31.8318,3179600.0
2012-10-18 15:30:00,42.15,42.17,42.12,42.16,698600.0,31.8318,31.8469,31.8091,31.8393,698600.0
2012-10-18 15:40:00,42.16,42.2,42.14,42.15,1401600.0,31.8393,31.8695,31.8242,31.8318,1401600.0
2012-10-18 15:50:00,42.14,42.18,42.13,42.16,5664400.0,31.8242,31.8544,31.8167,31.8393,5664400.0
2012-10-19 09:30:00,41.89,41.9,41.77,41.78,1553200.0,31.6354,31.643,31.5448,31.5523,1553200.0
2012-10-19 09:40:00,41.78,41.8,41.66,41.71,1781100.0,31.5523,31.5674,31.4617,31.4995,1781100.0
2012-10-19 09:50:00,41.72,41.77,41.69,41.74,1053600.0,31.507,31.5448,31.4844,31.5221,1053600.0
2012-10-19 10:00:00,41.74,41.75,41.69,41.74,657800.0,31.5221,31.5297,31.4844,31.5221,657800.0
2012-10-19 10:10:00,41.73,41.74,41.67,41.67,1745700.0,31.5146,31.5221,31.4693,31.4693,1745700.0
2012-10-19 10:20:00,41.67,41.72,41.66,41.71,617900.0,31.4693,31.507,31.4617,31.4995,617900.0
2012-10-19 10:30:00,41.71,41.72,41.67,41.68,538800.0,31.4995,31.507,31.4693,31.4768,538800.0
2012-10-19 10:40:00,41.69,41.7,41.65,41.68,841800.0,31.4844,31.4919,31.4542,31.4768,841800.0
2012-10-19 10:50:00,41.66,41.72,41.66,41.69,904500.0,31.4617,31.507,31.4617,31.4844,904500.0
2012-10-19 11:00:00,41.69,41.69,41.61,41.63,1076800.0,31.4844,31.4844,31.424,31.4391,1076800.0
2012-10-19 11:10:00,41.62,41.63,41.58,41.6,631800.0,31.4315,31.4391,31.4013,31.4164,631800.0
2012-10-19 11:20:00,41.59,41.69,41.57,41.68,1254000.0,31.4089,31.4844,31.3938,31.4768,1254000.0
2012-10-19 11:30:00,41.68,41.73,41.68,41.71,1250300.0,31.4768,31.5146,31.4768,31.4995,1250300.0
2012-10-19 11:40:00,41.71,41.71,41.63,41.63,367200.0,31.4995,31.4995,31.4391,31.4391,367200.0
2012-10-19 11:50:00,41.63,41.64,41.54,41.61,808300.0,31.4391,31.4466,31.3711,31.424,808300.0
2012-10-19 12:00:00,41.61,41.61,41.58,41.6,560300.0,31.424,31.424,31.4013,31.4164,560300.0
2012-10-19 12:10:00,41.61,41.61,41.47,41.48,1137100.0,31.424,31.424,31.3182,31.3258,1137100.0
2012-10-19 12:20:00,41.48,41.51,41.44,41.48,4334300.0,31.3258,31.3484,31.2956,31.3258,4334300.0
2012-10-19 12:30:00,41.49,41.64,41.48,41.63,2157100.0,31.3333,31.4466,31.3258,31.4391,2157100.0
2012-10-19 12:40:00,41.63,41.64,41.58,41.59,758700.0,31.4391,31.4466,31.4013,31.4089,758700.0
2012-10-19 12:50:00,41.59,41.61,41.57,41.6,1757100.0,31.4089,31.424,31.3938,31.4164,1757100.0
2012-10-19 13:00:00,41.6,41.63,41.56,41.62,979200.0,31.4164,31.4391,31.3862,31.4315,979200.0
2012-10-19 13:10:00,41.62,41.64,41.6,41.6,328100.0,31.4315,31.4466,31.4164,31.4164,328100.0
2012-10-19 13:20:00,41.6,41.61,41.57,41.58,404400.0,31.4164,31.424,31.3938,31.4013,404400.0
2012-10-19 13:30:00,41.57,41.58,41.51,41.52,640300.0,31.3938,31.4013,31.3484,31.356,640300.0
2012-10-19 13:40:00,41.52,41.53,41.46,41.46,685100.0,31.356,31.3635,31.3107,31.3107,685100.0
2012-10-19 13:50:00,41.46,41.48,41.45,41.48,706900.0,31.3107,31.3258,31.3031,31.3258,706900.0
2012-10-19 14:00:00,41.48,41.54,41.46,41.54,541100.0,31.3258,31.3711,31.3107,31.3711,541100.0
2012-10-19 14:10:00,41.52,41.54,41.49,41.49,469000.0,31.356,31.3711,31.3333,31.3333,469000.0
2012-10-19 14:20:00,41.49,41.5,41.39,41.42,657600.0,31.3333,31.3409,31.2578,31.2805,657600.0
2012-10-19 14:30:00,41.42,41.48,41.42,41.46,593300.0,31.2805,31.3258,31.2805,31.3107,593300.0
2012-10-19 14:40:00,41.46,41.47,41.41,41.44,1012400.0,31.3107,31.3182,31.2729,31.2956,1012400.0
2012-10-19 14:50:00,41.44,41.48,41.38,41.48,1023500.0,31.2956,31.3258,31.2503,31.3258,1023500.0
2012-10-19 15:00:00,41.49,41.49,41.44,41.44,571800.0,31.3333,31.3333,31.2956,31.2956,571800.0
2012-10-19 15:10:00,41.44,41.46,41.41,41.45,871900.0,31.2956,31.3107,31.2729,31.3031,871900.0
2012-10-19 15:20:00,41.46,41.54,41.46,41.49,445300.0,31.3107,31.3711,31.3107,31.3333,445300.0
2012-10-19 15:30:00,41.49,41.54,41.46,41.51,1090800.0,31.3333,31.3711,31.3107,31.3484,1090800.0
2012-10-19 15:40:00,41.52,41.54,41.5,41.52,1583100.0,31.356,31.3711,31.3409,31.356,1583100.0
2012-10-19 15:50:00,41.52,41.55,41.48,41.49,4039800.0,31.356,31.3786,31.3258,31.3333,4039800.0
2012-10-22 09:30:00,41.86,41.94,41.84,41.86,2194200.0,31.6128,31.6732,31.5977,31.6128,2194200.0
2012-10-22 09:40:00,41.85,41.9,41.79,41.82,1595100.0,31.6052,31.643,31.5599,31.5826,1595100.0
2012-10-22 09:50:00,41.81,41.94,41.81,41.93,2246600.0,31.575,31.6732,31.575,31.6656,2246600.0
2012-10-22 10:00:00,41.93,42.05,41.93,42.04,2997400.0,31.6656,31.7562,31.6656,31.7487,2997400.0
2012-10-22 10:10:00,42.04,42.04,41.97,41.98,3098000.0,31.7487,31.7487,31.6958,31.7034,3098000.0
2012-10-22 10:20:00,41.98,42.02,41.97,41.99,816700.0,31.7034,31.7336,31.6958,31.7109,816700.0
2012-10-22 10:30:00,41.99,42.0,41.9,41.91,500600.0,31.7109,31.7185,31.643,31.6505,500600.0
2012-10-22 10:40:00,41.91,41.93,41.88,41.91,814700.0,31.6505,31.6656,31.6279,31.6505,814700.0
2012-10-22 10:50:00,41.91,41.94,41.9,41.93,337500.0,31.6505,31.6732,31.643,31.6656,337500.0
2012-10-22 11:00:00,41.93,41.96,41.91,41.94,331600.0,31.6656,31.6883,31.6505,31.6732,331600.0
2012-10-22 11:10:00,41.95,41.98,41.83,41.83,944900.0,31.6807,31.7034,31.5901,31.5901,944900.0
2012-10-22 11:20:00,41.84,41.86,41.8,41.85,843600.0,31.5977,31.6128,31.5674,31.6052,843600.0
2012-10-22 11:30:00,41.86,41.88,41.83,41.86,376500.0,31.6128,31.6279,31.5901,31.6128,376500.0
2012-10-22 11:40:00,41.86,41.95,41.86,41.94,412300.0,31.6128,31.6807,31.6128,31.6732,412300.0
2012-10-22 11:50:00,41.93,41.93,41.88,41.88,235200.0,31.6656,31.6656,31.6279,31.6279,235200.0
2012-10-22 12:00:00,41.88,41.9,41.84,41.88,537500.0,31.6279,31.643,31.5977,31.6279,537500.0
2012-10-22 12:10:00,41.89,41.9,41.85,41.86,294600.0,31.6354,31.643,31.6052,31.6128,294600.0
2012-10-22 12:20:00,41.87,41.89,41.83,41.87,148100.0,31.6203,31.6354,31.5901,31.6203,148100.0
2012-10-22 12:30:00,41.87,41.87,41.82,41.84,184100.0,31.6203,31.6203,31.5826,31.5977,184100.0
2012-10-22 12:40:00,41.85,41.87,41.83,41.85,228800.0,31.6052,31.6203,31.5901,31.6052,228800.0
2012-10-22 12:50:00,41.85,41.86,41.82,41.84,207100.0,31.6052,31.6128,31.5826,31.5977,207100.0
2012-10-22 13:00:00,41.84,41.87,41.8,41.81,626400.0,31.5977,31.6203,31.5674,31.575,626400.0
2012-10-22 13:10:00,41.8,41.81,41.72,41.77,1234800.0,31.5674,31.575,31.507,31.5448,1234800.0
2012-10-22 13:20:00,41.77,41.78,41.7,41.71,955700.0,31.5448,31.5523,31.4919,31.4995,955700.0
2012-10-22 13:30:00,41.71,41.75,41.69,41.69,423300.0,31.4995,31.5297,31.4844,31.4844,423300.0
2012-10-22 13:40:00,41.69,41.72,41.63,41.71,642900.0,31.4844,31.507,31.4391,31.4995,642900.0
2012-10-22 13:50:00,41.7,41.73,41.69,41.7,503100.0,31.4919,31.5146,31.4844,31.4919,503100.0
2012-10-22 14:00:00,41.71,41.73,41.69,41.71,735000.0,31.4995,31.5146,31.4844,31.4995,735000.0
2012-10-22 14:10:00,41.72,41.8,41.7,41.78,869700.0,31.507,31.5674,31.4919,31.5523,869700.0
2012-10-22 14:20:00,41.78,41.78,41.7,41.72,567500.0,31.5523,31.5523,31.4919,31.507,567500.0
2012-10-22 14:30:00,41.72,41.75,41.69,41.69,308700.0,31.507,31.5297,31.4844,31.4844,308700.0
2012-10-22 14:40:00,41.7,41.73,41.68,41.7,303600.0,31.4919,31.5146,31.4768,31.4919,303600.0
2012-10-22 14:50:00,41.7,41.71,41.68,41.71,378300.0,31.4919,31.4995,31.4768,31.4995,378300.0
2012-10-22 15:00:00,41.7,41.72,41.67,41.7,760400.0,31.4919,31.507,31.4693,31.4919,760400.0
2012-10-22 15:10:00,41.7,41.8,41.7,41.77,670900.0,31.4919,31.5674,31.4919,31.5448,670900.0
2012-10-22 15:20:00,41.77,41.81,41.74,41.81,713800.0,31.5448,31.575,31.5221,31.575,713800.0
2012-10-22 15:30:00,41.81,41.84,41.77,41.83,610800.0,31.575,31.5977,31.5448,31.5901,610800.0
2012-10-22 15:40:00,41.83,41.86,41.8,41.86,728900.0,31.5901,31.6128,31.5674,31.6128,728900.0
2012-10-22 15:50:00,41.86,41.98,41.85,41.92,5208200.0,31.6128,31.7034,31.6052,31.6581,5208200.0
2012-10-23 09:30:00,41.24,41.24,41.06,41.08,3117900.0,31.1445,31.1445,31.0086,31.0237,3117900.0
2012-10-23 09:40:00,41.08,41.1,41.03,41.1,2373100.0,31.0237,31.0388,30.9859,31.0388,2373100.0
2012-10-23 09:50:00,41.1,41.12,41.06,41.11,2312400.0,31.0388,31.0539,31.0086,31.0464,2312400.0
2012-10-23 10:00:00,41.11,41.14,41.06,41.06,3462200.0,31.0464,31.069,31.0086,31.0086,3462200.0
2012-10-23 10:10:00,41.06,41.08,40.93,40.97,5532800.0,31.0086,31.0237,30.9104,30.9406,5532800.0
2012-10-23 10:20:00,40.96,41.0,40.91,40.94,1508200.0,30.9331,30.9633,30.8953,30.918,1508200.0
2012-10-23 10:30:00,40.94,40.94,40.82,40.84,3481300.0,30.918,30.918,30.8273,30.8425,3481300.0
2012-10-23 10:40:00,40.85,40.93,40.84,40.93,1838500.0,30.85,30.9104,30.8425,30.9104,1838500.0
2012-10-23 10:50:00,40.93,40.96,40.91,40.95,788200.0,30.9104,30.9331,30.8953,30.9255,788200.0
2012-10-23 11:00:00,40.95,41.05,40.94,40.96,1904300.0,30.9255,31.001,30.918,30.9331,1904300.0
2012-10-23 11:10:00,40.96,41.02,40.94,41.01,1189600.0,30.9331,30.9784,30.918,30.9708,1189600.0
2012-10-23 11:20:00,41.01,41.02,40.97,41.0,1066600.0,30.9708,30.9784,30.9406,30.9633,1066600.0
2012-10-23 11:30:00,41.0,41.01,40.93,40.97,2840300.0,30.9633,30.9708,30.9104,30.9406,2840300.0
2012-10-23 11:40:00,40.98,41.0,40.94,40.98,623000.0,30.9482,30.9633,30.918,30.9482,623000.0
2012-10-23 11:50:00,40.98,41.0,40.97,40.99,488800.0,30.9482,30.9633,30.9406,30.9557,488800.0
2012-10-23 12:00:00,40.99,41.01,40.98,40.99,611800.0,30.9557,30.9708,30.9482,30.9557,611800.0
2012-10-23 12:10:00,40.99,41.06,40.97,41.05,768500.0,30.9557,31.0086,30.9406,31.001,768500.0
2012-10-23 12:20:00,41.04,41.05,41.02,41.03,388800.0,30.9935,31.001,30.9784,30.9859,388800.0
2012-10-23 12:30:00,41.02,41.1,41.02,41.07,794600.0,30.9784,31.0388,30.9784,31.0161,794600.0
2012-10-23 12:40:00,41.06,41.14,41.06,41.12,808500.0,31.0086,31.069,31.0086,31.0539,808500.0
2012-10-23 12:50:00,41.12,41.13,41.08,41.1,225400.0,31.0539,31.0615,31.0237,31.0388,225400.0
2012-10-23 13:00:00,41.1,41.13,41.1,41.13,221200.0,31.0388,31.0615,31.0388,31.0615,221200.0
2012-10-23 13:10:00,41.13,41.19,41.09,41.09,533500.0,31.0615,31.1068,31.0313,31.0313,533500.0
2012-10-23 13:20:00,41.09,41.11,41.08,41.09,454200.0,31.0313,31.0464,31.0237,31.0313,454200.0
2012-10-23 13:30:00,41.1,41.14,41.09,41.1,422200.0,31.0388,31.069,31.0313,31.0388,422200.0
2012-10-23 13:40:00,41.1,41.1,41.04,41.07,799100.0,31.0388,31.0388,30.9935,31.0161,799100.0
2012-10-23 13:50:00,41.07,41.12,41.05,41.12,324300.0,31.0161,31.0539,31.001,31.0539,324300.0
2012-10-23 14:00:00,41.11,41.16,41.08,41.09,709900.0,31.0464,31.0841,31.0237,31.0313,709900.0
2012-10-23 14:10:00,41.08,41.1,41.0,41.04,782400.0,31.0237,31.0388,30.9633,30.9935,782400.0
2012-10-23 14:20:00,41.04,41.09,41.01,41.04,517800.0,30.9935,31.0313,30.9708,30.9935,517800.0
2012-10-23 14:30:00,41.05,41.09,41.01,41.06,437600.0,31.001,31.0313,30.9708,31.0086,437600.0
2012-10-23 14:40:00,41.06,41.15,41.05,41.15,489700.0,31.0086,31.0766,31.001,31.0766,489700.0
2012-10-23 14:50:00,41.14,41.16,41.11,41.16,425500.0,31.069,31.0841,31.0464,31.0841,425500.0
2012-10-23 15:00:00,41.16,41.21,41.14,41.16,760900.0,31.0841,31.1219,31.069,31.0841,760900.0
2012-10-23 15:10:00,41.16,41.18,41.12,41.18,1294500.0,31.0841,31.0992,31.0539,31.0992,1294500.0
2012-10-23 15:20:00,41.18,41.2,41.11,41.11,693600.0,31.0992,31.1143,31.0464,31.0464,693600.0
2012-10-23 15:30:00,41.12,41.14,41.04,41.04,999000.0,31.0539,31.069,30.9935,30.9935,999000.0
2012-10-23 15:40:00,41.04,41.09,41.02,41.06,1148700.0,30.9935,31.0313,30.9784,31.0086,1148700.0
2012-10-23 15:50:00,41.05,41.09,41.04,41.05,4422700.0,31.001,31.0313,30.9935,31.001,4422700.0
2012-10-24 09:30:00,41.41,41.48,41.38,41.38,1323500.0,31.2729,31.3258,31.2503,31.2503,1323500.0
2012-10-24 09:40:00,41.38,41.38,41.26,41.29,2298100.0,31.2503,31.2503,31.1596,31.1823,2298100.0
2012-10-24 09:50:00,41.28,41.32,41.26,41.3,771700.0,31.1747,31.205,31.1596,31.1898,771700.0
2012-10-24 10:00:00,41.3,41.32,41.18,41.19,1318700.0,31.1898,31.205,31.0992,31.1068,1318700.0
2012-10-24 10:10:00,41.19,41.26,41.17,41.23,1977600.0,31.1068,31.1596,31.0917,31.137,1977600.0
2012-10-24 10:20:00,41.22,41.28,41.21,41.22,929400.0,31.1294,31.1747,31.1219,31.1294,929400.0
2012-10-24 10:30:00,41.22,41.32,41.19,41.29,1379800.0,31.1294,31.205,31.1068,31.1823,1379800.0
2012-10-24 10:40:00,41.29,41.33,41.28,41.3,728100.0,31.1823,31.2125,31.1747,31.1898,728100.0
2012-10-24 10:50:00,41.3,41.31,41.26,41.27,673500.0,31.1898,31.1974,31.1596,31.1672,673500.0
2012-10-24 11:00:00,41.28,41.33,41.27,41.28,907400.0,31.1747,31.2125,31.1672,31.1747,907400.0
2012-10-24 11:10:00,41.28,41.3,41.25,41.26,395200.0,31.1747,31.1898,31.1521,31.1596,395200.0
2012-10-24 11:20:00,41.26,41.29,41.24,41.28,650100.0,31.1596,31.1823,31.1445,31.1747,650100.0
2012-10-24 11:30:00,41.29,41.3,41.23,41.25,750900.0,31.1823,31.1898,31.137,31.1521,750900.0
2012-10-24 11:40:00,41.25,41.27,41.16,41.18,1203800.0,31.1521,31.1672,31.0841,31.0992,1203800.0
2012-10-24 11:50:00,41.17,41.21,41.16,41.17,429000.0,31.0917,31.1219,31.0841,31.0917,429000.0
2012-10-24 12:00:00,41.17,41.21,41.16,41.18,366100.0,31.0917,31.1219,31.0841,31.0992,366100.0
2012-10-24 12:10:00,41.18,41.24,41.18,41.23,357700.0,31.0992,31.1445,31.0992,31.137,357700.0
2012-10-24 12:20:00,41.23,41.25,41.19,41.23,342000.0,31.137,31.1521,31.1068,31.137,342000.0
2012-10-24 12:30:00,41.24,41.32,41.23,41.31,744200.0,31.1445,31.205,31.137,31.1974,744200.0
2012-10-24 12:40:00,41.31,41.34,41.3,41.32,569700.0,31.1974,31.2201,31.1898,31.205,569700.0
2012-10-24 12:50:00,41.33,41.35,41.31,41.35,232000.0,31.2125,31.2276,31.1974,31.2276,232000.0
2012-10-24 13:00:00,41.35,41.36,41.32,41.34,348000.0,31.2276,31.2352,31.205,31.2201,348000.0
2012-10-24 13:10:00,41.33,41.33,41.29,41.3,277400.0,31.2125,31.2125,31.1823,31.1898,277400.0
2012-10-24 13:20:00,41.31,41.35,41.3,41.34,189900.0,31.1974,31.2276,31.1898,31.2201,189900.0
2012-10-24 13:30:00,41.34,41.35,41.3,41.33,463300.0,31.2201,31.2276,31.1898,31.2125,463300.0
2012-10-24 13:40:00,41.33,41.36,41.32,41.35,130300.0,31.2125,31.2352,31.205,31.2276,130300.0
2012-10-24 13:50:00,41.35,41.36,41.34,41.34,116400.0,31.2276,31.2352,31.2201,31.2201,116400.0
2012-10-24 14:00:00,41.34,41.36,41.32,41.32,574600.0,31.2201,31.2352,31.205,31.205,574600.0
2012-10-24 14:10:00,41.32,41.37,41.2,41.29,1555200.0,31.205,31.2427,31.1143,31.1823,1555200.0
2012-10-24 14:20:00,41.28,41.37,41.24,41.34,794200.0,31.1747,31.2427,31.1445,31.2201,794200.0
2012-10-24 14:30:00,41.35,41.37,41.26,41.26,880500.0,31.2276,31.2427,31.1596,31.1596,880500.0
2012-10-24 14:40:00,41.27,41.29,41.21,41.24,519200.0,31.1672,31.1823,31.1219,31.1445,519200.0
2012-10-24 14:50:00,41.23,41.29,41.23,41.24,459500.0,31.137,31.1823,31.137,31.1445,459500.0
2012-10-24 15:00:00,41.24,41.27,41.15,41.19,616700.0,31.1445,31.1672,31.0766,31.1068,616700.0
2012-10-24 15:10:00,41.19,41.21,41.14,41.16,668000.0,31.1068,31.1219,31.069,31.0841,668000.0
2012-10-24 15:20:00,41.16,41.18,41.09,41.18,1152500.0,31.0841,31.0992,31.0313,31.0992,1152500.0
2012-10-24 15:30:00,41.18,41.18,41.12,41.12,377800.0,31.0992,31.0992,31.0539,31.0539,377800.0
2012-10-24 15:40:00,41.13,41.13,41.09,41.11,612600.0,31.0615,31.0615,31.0313,31.0464,612600.0
2012-10-24 15:50:00,41.11,41.12,41.08,41.09,3123600.0,31.0464,31.0539,31.0237,31.0313,3123600.0
2012-10-25 09:30:00,41.66,41.74,41.61,41.62,1830900.0,31.4617,31.5221,31.424,31.4315,1830900.0
2012-10-25 09:40:00,41.61,41.66,41.6,41.64,1381000.0,31.424,31.4617,31.4164,31.4466,1381000.0
2012-10-25 09:50:00,41.64,41.68,41.6,41.67,998100.0,31.4466,31.4768,31.4164,31.4693,998100.0
2012-10-25 10:00:00,41.67,41.68,41.58,41.64,1224500.0,31.4693,31.4768,31.4013,31.4466,1224500.0
2012-10-25 10:10:00,41.63,41.68,41.63,41.67,984200.0,31.4391,31.4768,31.4391,31.4693,984200.0
2012-10-25 10:20:00,41.68,41.69,41.57,41.59,2127700.0,31.4768,31.4844,31.3938,31.4089,2127700.0
2012-10-25 10:30:00,41.59,41.62,41.54,41.55,1920100.0,31.4089,31.4315,31.3711,31.3786,1920100.0
2012-10-25 10:40:00,41.56,41.57,41.46,41.46,1179700.0,31.3862,31.3938,31.3107,31.3107,1179700.0
2012-10-25 10:50:00,41.46,41.51,41.43,41.49,634500.0,31.3107,31.3484,31.288,31.3333,634500.0
2012-10-25 11:00:00,41.5,41.52,41.49,41.51,404900.0,31.3409,31.356,31.3333,31.3484,404900.0
2012-10-25 11:10:00,41.52,41.53,41.47,41.49,669800.0,31.356,31.3635,31.3182,31.3333,669800.0
2012-10-25 11:20:00,41.49,41.49,41.37,41.38,912000.0,31.3333,31.3333,31.2427,31.2503,912000.0
2012-10-25 11:30:00,41.39,41.43,41.34,41.35,886800.0,31.2578,31.288,31.2201,31.2276,886800.0
2012-10-25 11:40:00,41.34,41.42,41.34,41.37,1356100.0,31.2201,31.2805,31.2201,31.2427,1356100.0
2012-10-25 11:50:00,41.36,41.42,41.3,41.41,818200.0,31.2352,31.2805,31.1898,31.2729,818200.0
2012-10-25 12:00:00,41.41,41.42,41.38,41.41,501400.0,31.2729,31.2805,31.2503,31.2729,501400.0
2012-10-25 12:10:00,41.42,41.42,41.37,41.39,551300.0,31.2805,31.2805,31.2427,31.2578,551300.0
2012-10-25 12:20:00,41.38,41.43,41.38,41.41,569400.0,31.2503,31.288,31.2503,31.2729,569400.0
2012-10-25 12:30:00,41.41,41.43,41.37,41.43,660200.0,31.2729,31.288,31.2427,31.288,660200.0
2012-10-25 12:40:00,41.43,41.46,41.38,41.46,697100.0,31.288,31.3107,31.2503,31.3107,697100.0
2012-10-25 12:50:00,41.46,41.54,41.42,41.54,585700.0,31.3107,31.3711,31.2805,31.3711,585700.0
2012-10-25 13:00:00,41.54,41.55,41.48,41.48,393300.0,31.3711,31.3786,31.3258,31.3258,393300.0
2012-10-25 13:10:00,41.48,41.53,41.47,41.5,703200.0,31.3258,31.3635,31.3182,31.3409,703200.0
2012-10-25 13:20:00,41.49,41.57,41.49,41.54,337000.0,31.3333,31.3938,31.3333,31.3711,337000.0
2012-10-25 13:30:00,41.54,41.55,41.47,41.49,946600.0,31.3711,31.3786,31.3182,31.3333,946600.0
2012-10-25 13:40:00,41.49,41.52,41.47,41.51,504900.0,31.3333,31.356,31.3182,31.3484,504900.0
2012-10-25 13:50:00,41.51,41.52,41.47,41.52,338700.0,31.3484,31.356,31.3182,31.356,338700.0
2012-10-25 14:00:00,41.52,41.53,41.48,41.5,291400.0,31.356,31.3635,31.3258,31.3409,291400.0
2012-10-25 14:10:00,41.49,41.52,41.47,41.5,832500.0,31.3333,31.356,31.3182,31.3409,832500.0
2012-10-25 14:20:00,41.5,41.54,41.48,41.51,575100.0,31.3409,31.3711,31.3258,31.3484,575100.0
2012-10-25 14:30:00,41.52,41.53,41.51,41.52,188000.0,31.356,31.3635,31.3484,31.356,188000.0
2012-10-25 14:40:00,41.52,41.58,41.52,41.56,776700.0,31.356,31.4013,31.356,31.3862,776700.0
2012-10-25 14:50:00,41.57,41.57,41.51,41.52,663800.0,31.3938,31.3938,31.3484,31.356,663800.0
2012-10-25 15:00:00,41.52,41.55,41.48,41.49,588900.0,31.356,31.3786,31.3258,31.3333,588900.0
2012-10-25 15:10:00,41.48,41.53,41.48,41.5,601400.0,31.3258,31.3635,31.3258,31.3409,601400.0
2012-10-25 15:20:00,41.5,41.52,41.47,41.49,599600.0,31.3409,31.356,31.3182,31.3333,599600.0
2012-10-25 15:30:00,41.49,41.51,41.47,41.51,462000.0,31.3333,31.3484,31.3182,31.3484,462000.0
2012-10-25 15:40:00,41.51,41.52,41.47,41.47,961500.0,31.3484,31.356,31.3182,31.3182,961500.0
2012-10-25 15:50:00,41.48,41.51,41.47,41.51,3406100.0,31.3258,31.3484,31.3182,31.3484,3406100.0
2012-10-26 09:30:00,41.27,41.33,41.16,41.33,2104600.0,31.1672,31.2125,31.0841,31.2125,2104600.0
2012-10-26 09:40:00,41.32,41.37,41.31,41.34,1141200.0,31.205,31.2427,31.1974,31.2201,1141200.0
2012-10-26 09:50:00,41.33,41.35,41.21,41.21,900100.0,31.2125,31.2276,31.1219,31.1219,900100.0
2012-10-26 10:00:00,41.21,41.27,41.15,41.25,1130400.0,31.1219,31.1672,31.0766,31.1521,1130400.0
2012-10-26 10:10:00,41.25,41.34,41.21,41.3,733700.0,31.1521,31.2201,31.1219,31.1898,733700.0
2012-10-26 10:20:00,41.3,41.32,41.17,41.17,1042600.0,31.1898,31.205,31.0917,31.0917,1042600.0
2012-10-26 10:30:00,41.17,41.25,41.15,41.25,1032000.0,31.0917,31.1521,31.0766,31.1521,1032000.0
2012-10-26 10:40:00,41.25,41.26,41.17,41.19,450700.0,31.1521,31.1596,31.0917,31.1068,450700.0
2012-10-26 10:50:00,41.19,41.19,41.08,41.15,640200.0,31.1068,31.1068,31.0237,31.0766,640200.0
2012-10-26 11:00:00,41.15,41.16,41.07,41.13,1704200.0,31.0766,31.0841,31.0161,31.0615,1704200.0
2012-10-26 11:10:00,41.12,41.18,41.11,41.17,602600.0,31.0539,31.0992,31.0464,31.0917,602600.0
2012-10-26 11:20:00,41.17,41.21,41.13,41.2,755500.0,31.0917,31.1219,31.0615,31.1143,755500.0
2012-10-26 11:30:00,41.21,41.24,41.19,41.23,443400.0,31.1219,31.1445,31.1068,31.137,443400.0
2012-10-26 11:40:00,41.23,41.23,41.15,41.15,551600.0,31.137,31.137,31.0766,31.0766,551600.0
2012-10-26 11:50:00,41.16,41.19,41.15,41.16,371700.0,31.0841,31.1068,31.0766,31.0841,371700.0
2012-10-26 12:00:00,41.16,41.16,41.06,41.1,1085700.0,31.0841,31.0841,31.0086,31.0388,1085700.0
2012-10-26 12:10:00,41.1,41.12,41.09,41.12,650900.0,31.0388,31.0539,31.0313,31.0539,650900.0
2012-10-26 12:20:00,41.12,41.16,41.1,41.15,649100.0,31.0539,31.0841,31.0388,31.0766,649100.0
2012-10-26 12:30:00,41.15,41.15,41.11,41.12,500700.0,31.0766,31.0766,31.0464,31.0539,500700.0
2012-10-26 12:40:00,41.12,41.16,41.1,41.1,558200.0,31.0539,31.0841,31.0388,31.0388,558200.0
2012-10-26 12:50:00,41.11,41.19,41.1,41.19,372900.0,31.0464,31.1068,31.0388,31.1068,372900.0
2012-10-26 13:00:00,41.19,41.19,41.14,41.16,291700.0,31.1068,31.1068,31.069,31.0841,291700.0
2012-10-26 13:10:00,41.16,41.18,41.11,41.15,997800.0,31.0841,31.0992,31.0464,31.0766,997800.0
2012-10-26 13:20:00,41.15,41.17,41.11,41.17,263000.0,31.0766,31.0917,31.0464,31.0917,263000.0
2012-10-26 13:30:00,41.16,41.25,41.14,41.21,559800.0,31.0841,31.1521,31.069,31.1219,559800.0
2012-10-26 13:40:00,41.22,41.23,41.18,41.21,611400.0,31.1294,31.137,31.0992,31.1219,611400.0
2012-10-26 13:50:00,41.21,41.25,41.19,41.2,504300.0,31.1219,31.1521,31.1068,31.1143,504300.0
2012-10-26 14:00:00,41.21,41.22,41.18,41.22,191300.0,31.1219,31.1294,31.0992,31.1294,191300.0
2012-10-26 14:10:00,41.21,41.23,41.19,41.21,393000.0,31.1219,31.137,31.1068,31.1219,393000.0
2012-10-26 14:20:00,41.22,41.25,41.2,41.24,243500.0,31.1294,31.1521,31.1143,31.1445,243500.0
2012-10-26 14:30:00,41.24,41.31,41.23,41.25,827600.0,31.1445,31.1974,31.137,31.1521,827600.0
2012-10-26 14:40:00,41.25,41.27,41.22,41.22,521200.0,31.1521,31.1672,31.1294,31.1294,521200.0
2012-10-26 14:50:00,41.23,41.29,41.22,41.27,426900.0,31.137,31.1823,31.1294,31.1672,426900.0
2012-10-26 15:00:00,41.27,41.32,41.26,41.32,427100.0,31.1672,31.205,31.1596,31.205,427100.0
2012-10-26 15:10:00,41.31,41.37,41.31,41.34,1133600.0,31.1974,31.2427,31.1974,31.2201,1133600.0
2012-10-26 15:20:00,41.34,41.37,41.33,41.36,603900.0,31.2201,31.2427,31.2125,31.2352,603900.0
2012-10-26 15:30:00,41.35,41.38,41.28,41.28,778400.0,31.2276,31.2503,31.1747,31.1747,778400.0
2012-10-26 15:40:00,41.29,41.31,41.24,41.24,842900.0,31.1823,31.1974,31.1445,31.1445,842900.0
2012-10-26 15:50:00,41.24,41.3,41.21,41.22,3449400.0,31.1445,31.1898,31.1219,31.1294,3449400.0
2012-10-31 09:30:00,41.33,41.41,41.32,41.34,3590400.0,31.2125,31.2729,31.205,31.2201,3590400.0
2012-10-31 09:40:00,41.34,41.35,41.25,41.33,1668900.0,31.2201,31.2276,31.1521,31.2125,1668900.0
2012-10-31 09:50:00,41.33,41.34,41.26,41.27,1178500.0,31.2125,31.2201,31.1596,31.1672,1178500.0
2012-10-31 10:00:00,41.26,41.28,41.23,41.24,1419000.0,31.1596,31.1747,31.137,31.1445,1419000.0
2012-10-31 10:10:00,41.24,41.24,41.18,41.2,1274400.0,31.1445,31.1445,31.0992,31.1143,1274400.0
2012-10-31 10:20:00,41.2,41.23,41.18,41.18,1513800.0,31.1143,31.137,31.0992,31.0992,1513800.0
2012-10-31 10:30:00,41.19,41.19,41.14,41.15,1190700.0,31.1068,31.1068,31.069,31.0766,1190700.0
2012-10-31 10:40:00,41.15,41.15,41.1,41.14,1461100.0,31.0766,31.0766,31.0388,31.069,1461100.0
2012-10-31 10:50:00,41.15,41.15,41.13,41.14,1105000.0,31.0766,31.0766,31.0615,31.069,1105000.0
2012-10-31 11:00:00,41.14,41.14,41.06,41.07,1140900.0,31.069,31.069,31.0086,31.0161,1140900.0
2012-10-31 11:10:00,41.08,41.13,41.07,41.13,986800.0,31.0237,31.0615,31.0161,31.0615,986800.0
2012-10-31 11:20:00,41.12,41.16,41.11,41.16,1043000.0,31.0539,31.0841,31.0464,31.0841,1043000.0
2012-10-31 11:30:00,41.16,41.22,41.16,41.21,926600.0,31.0841,31.1294,31.0841,31.1219,926600.0
2012-10-31 11:40:00,41.21,41.24,41.19,41.21,973100.0,31.1219,31.1445,31.1068,31.1219,973100.0
2012-10-31 11:50:00,41.21,41.25,41.19,41.22,1165900.0,31.1219,31.1521,31.1068,31.1294,1165900.0
2012-10-31 12:00:00,41.22,41.24,41.17,41.2,985700.0,31.1294,31.1445,31.0917,31.1143,985700.0
2012-10-31 12:10:00,41.2,41.21,41.15,41.17,522400.0,31.1143,31.1219,31.0766,31.0917,522400.0
2012-10-31 12:20:00,41.17,41.17,41.09,41.12,1300300.0,31.0917,31.0917,31.0313,31.0539,1300300.0
2012-10-31 12:30:00,41.11,41.11,41.02,41.07,2055700.0,31.0464,31.0464,30.9784,31.0161,2055700.0
2012-10-31 12:40:00,41.08,41.1,41.07,41.09,443000.0,31.0237,31.0388,31.0161,31.0313,443000.0
2012-10-31 12:50:00,41.08,41.13,41.08,41.13,619700.0,31.0237,31.0615,31.0237,31.0615,619700.0
2012-10-31 13:00:00,41.13,41.14,41.1,41.11,377100.0,31.0615,31.069,31.0388,31.0464,377100.0
2012-10-31 13:10:00,41.1,41.14,41.1,41.13,158300.0,31.0388,31.069,31.0388,31.0615,158300.0
2012-10-31 13:20:00,41.13,41.15,41.12,41.15,720100.0,31.0615,31.0766,31.0539,31.0766,720100.0
2012-10-31 13:30:00,41.15,41.17,41.14,41.16,386400.0,31.0766,31.0917,31.069,31.0841,386400.0
2012-10-31 13:40:00,41.16,41.17,41.15,41.16,221700.0,31.0841,31.0917,31.0766,31.0841,221700.0
2012-10-31 13:50:00,41.15,41.19,41.15,41.19,347500.0,31.0766,31.1068,31.0766,31.1068,347500.0
2012-10-31 14:00:00,41.19,41.22,41.18,41.21,341900.0,31.1068,31.1294,31.0992,31.1219,341900.0
2012-10-31 14:10:00,41.22,41.22,41.21,41.22,156400.0,31.1294,31.1294,31.1219,31.1294,156400.0
2012-10-31 14:20:00,41.23,41.23,41.16,41.16,874500.0,31.137,31.137,31.0841,31.0841,874500.0
2012-10-31 14:30:00,41.17,41.19,41.16,41.19,169100.0,31.0917,31.1068,31.0841,31.1068,169100.0
2012-10-31 14:40:00,41.18,41.2,41.17,41.19,196900.0,31.0992,31.1143,31.0917,31.1068,196900.0
2012-10-31 14:50:00,41.2,41.21,41.16,41.17,594400.0,31.1143,31.1219,31.0841,31.0917,594400.0
2012-10-31 15:00:00,41.17,41.19,41.14,41.19,740700.0,31.0917,31.1068,31.069,31.1068,740700.0
2012-10-31 15:10:00,41.19,41.25,41.17,41.24,1079500.0,31.1068,31.1521,31.0917,31.1445,1079500.0
2012-10-31 15:20:00,41.24,41.26,41.19,41.23,711500.0,31.1445,31.1596,31.1068,31.137,711500.0
2012-10-31 15:30:00,41.23,41.24,41.22,41.23,354400.0,31.137,31.1445,31.1294,31.137,354400.0
2012-10-31 15:40:00,41.23,41.23,41.19,41.21,673000.0,31.137,31.137,31.1068,31.1219,673000.0
2012-10-31 15:50:00,41.22,41.22,41.11,41.11,6607300.0,31.1294,31.1294,31.0464,31.0464,6607300.0
2012-11-01 09:30:00,41.54,41.55,41.47,41.55,2255300.0,31.3711,31.3786,31.3182,31.3786,2255300.0
2012-11-01 09:40:00,41.55,41.58,41.5,41.57,1439900.0,31.3786,31.4013,31.3409,31.3938,1439900.0
2012-11-01 09:50:00,41.58,41.64,41.57,41.63,1217100.0,31.4013,31.4466,31.3938,31.4391,1217100.0
2012-11-01 10:00:00,41.64,41.7,41.64,41.67,3244700.0,31.4466,31.4919,31.4466,31.4693,3244700.0
2012-11-01 10:10:00,41.68,41.78,41.66,41.77,4486000.0,31.4768,31.5523,31.4617,31.5448,4486000.0
2012-11-01 10:20:00,41.77,41.8,41.76,41.77,3390400.0,31.5448,31.5674,31.5372,31.5448,3390400.0
2012-11-01 10:30:00,41.77,41.8,41.77,41.8,1259300.0,31.5448,31.5674,31.5448,31.5674,1259300.0
2012-11-01 10:40:00,41.8,41.88,41.79,41.86,2219000.0,31.5674,31.6279,31.5599,31.6128,2219000.0
2012-11-01 10:50:00,41.85,41.86,41.82,41.83,793400.0,31.6052,31.6128,31.5826,31.5901,793400.0
2012-11-01 11:00:00,41.83,41.83,41.79,41.82,1054500.0,31.5901,31.5901,31.5599,31.5826,1054500.0
2012-11-01 11:10:00,41.82,41.84,41.76,41.77,844800.0,31.5826,31.5977,31.5372,31.5448,844800.0
2012-11-01 11:20:00,41.77,41.8,41.76,41.8,582000.0,31.5448,31.5674,31.5372,31.5674,582000.0
2012-11-01 11:30:00,41.8,41.84,41.79,41.82,1871100.0,31.5674,31.5977,31.5599,31.5826,1871100.0
2012-11-01 11:40:00,41.83,41.86,41.8,41.84,1110200.0,31.5901,31.6128,31.5674,31.5977,1110200.0
2012-11-01 11:50:00,41.84,41.86,41.82,41.84,1772200.0,31.5977,31.6128,31.5826,31.5977,1772200.0
2012-11-01 12:00:00,41.85,41.87,41.84,41.86,1396100.0,31.6052,31.6203,31.5977,31.6128,1396100.0
2012-11-01 12:10:00,41.85,41.86,41.83,41.84,549200.0,31.6052,31.6128,31.5901,31.5977,549200.0
2012-11-01 12:20:00,41.84,41.85,41.83,41.85,453100.0,31.5977,31.6052,31.5901,31.6052,453100.0
2012-11-01 12:30:00,41.84,41.86,41.79,41.8,1100600.0,31.5977,31.6128,31.5599,31.5674,1100600.0
2012-11-01 12:40:00,41.8,41.81,41.76,41.79,1053400.0,31.5674,31.575,31.5372,31.5599,1053400.0
2012-11-01 12:50:00,41.79,41.79,41.76,41.76,498900.0,31.5599,31.5599,31.5372,31.5372,498900.0
2012-11-01 13:00:00,41.77,41.78,41.73,41.77,621300.0,31.5448,31.5523,31.5146,31.5448,621300.0
2012-11-01 13:10:00,41.76,41.77,41.75,41.77,392700.0,31.5372,31.5448,31.5297,31.5448,392700.0
2012-11-01 13:20:00,41.77,41.77,41.72,41.75,547600.0,31.5448,31.5448,31.507,31.5297,547600.0
2012-11-01 13:30:00,41.75,41.79,41.75,41.78,371100.0,31.5297,31.5599,31.5297,31.5523,371100.0
2012-11-01 13:40:00,41.78,41.79,41.76,41.77,407600.0,31.5523,31.5599,31.5372,31.5448,407600.0
2012-11-01 13:50:00,41.77,41.8,41.77,41.79,212800.0,31.5448,31.5674,31.5448,31.5599,212800.0
2012-11-01 14:00:00,41.79,41.81,41.78,41.8,1025100.0,31.5599,31.575,31.5523,31.5674,1025100.0
2012-11-01 14:10:00,41.8,41.83,41.79,41.83,594200.0,31.5674,31.5901,31.5599,31.5901,594200.0
2012-11-01 14:20:00,41.83,41.85,41.82,41.83,573100.0,31.5901,31.6052,31.5826,31.5901,573100.0
2012-11-01 14:30:00,41.83,41.84,41.8,41.84,595100.0,31.5901,31.5977,31.5674,31.5977,595100.0
2012-11-01 14:40:00,41.84,41.88,41.83,41.88,813200.0,31.5977,31.6279,31.5901,31.6279,813200.0
2012-11-01 14:50:00,41.87,41.88,41.86,41.88,694100.0,31.6203,31.6279,31.6128,31.6279,694100.0
2012-11-01 15:00:00,41.88,41.88,41.87,41.88,496200.0,31.6279,31.6279,31.6203,31.6279,496200.0
2012-11-01 15:10:00,41.87,41.88,41.86,41.87,677300.0,31.6203,31.6279,31.6128,31.6203,677300.0
2012-11-01 15:20:00,41.86,41.87,41.83,41.86,895100.0,31.6128,31.6203,31.5901,31.6128,895100.0
2012-11-01 15:30:00,41.85,41.88,41.84,41.87,2054700.0,31.6052,31.6279,31.5977,31.6203,2054700.0
2012-11-01 15:40:00,41.87,41.88,41.86,41.88,1231200.0,31.6203,31.6279,31.6128,31.6279,1231200.0
2012-11-01 15:50:00,41.88,41.89,41.8,41.85,6339000.0,31.6279,31.6354,31.5674,31.6052,6339000.0
2012-11-02 09:30:00,42.05,42.05,41.94,41.97,2950300.0,31.7562,31.7562,31.6732,31.6958,2950300.0
2012-11-02 09:40:00,41.97,41.97,41.82,41.84,3427300.0,31.6958,31.6958,31.5826,31.5977,3427300.0
2012-11-02 09:50:00,41.84,41.89,41.81,41.89,1460600.0,31.5977,31.6354,31.575,31.6354,1460600.0
2012-11-02 10:00:00,41.89,41.91,41.83,41.88,2915600.0,31.6354,31.6505,31.5901,31.6279,2915600.0
2012-11-02 10:10:00,41.88,41.89,41.82,41.84,1789300.0,31.6279,31.6354,31.5826,31.5977,1789300.0
2012-11-02 10:20:00,41.84,41.85,41.77,41.81,1697900.0,31.5977,31.6052,31.5448,31.575,1697900.0
2012-11-02 10:30:00,41.8,41.84,41.78,41.79,1664200.0,31.5674,31.5977,31.5523,31.5599,1664200.0
2012-11-02 10:40:00,41.8,41.8,41.7,41.77,981900.0,31.5674,31.5674,31.4919,31.5448,981900.0
2012-11-02 10:50:00,41.77,41.79,41.73,41.75,921400.0,31.5448,31.5599,31.5146,31.5297,921400.0
2012-11-02 11:00:00,41.75,41.77,41.68,41.76,946500.0,31.5297,31.5448,31.4768,31.5372,946500.0
2012-11-02 11:10:00,41.76,41.78,41.7,41.73,1139000.0,31.5372,31.5523,31.4919,31.5146,1139000.0
2012-11-02 11:20:00,41.73,41.82,41.73,41.77,1855800.0,31.5146,31.5826,31.5146,31.5448,1855800.0
2012-11-02 11:30:00,41.77,41.78,41.69,41.77,1158700.0,31.5448,31.5523,31.4844,31.5448,1158700.0
2012-11-02 11:40:00,41.77,41.79,41.71,41.72,525300.0,31.5448,31.5599,31.4995,31.507,525300.0
2012-11-02 11:50:00,41.72,41.79,41.71,41.79,691300.0,31.507,31.5599,31.4995,31.5599,691300.0
2012-11-02 12:00:00,41.79,41.79,41.74,41.76,488500.0,31.5599,31.5599,31.5221,31.5372,488500.0
2012-11-02 12:10:00,41.76,41.78,41.75,41.78,627600.0,31.5372,31.5523,31.5297,31.5523,627600.0
2012-11-02 12:20:00,41.78,41.81,41.77,41.8,432200.0,31.5523,31.575,31.5448,31.5674,432200.0
2012-11-02 12:30:00,41.8,41.81,41.79,41.8,293700.0,31.5674,31.575,31.5599,31.5674,293700.0
2012-11-02 12:40:00,41.81,41.81,41.8,41.81,355600.0,31.575,31.575,31.5674,31.575,355600.0
2012-11-02 12:50:00,41.81,41.81,41.77,41.77,413500.0,31.575,31.575,31.5448,31.5448,413500.0
2012-11-02 13:00:00,41.77,41.79,41.77,41.77,367400.0,31.5448,31.5599,31.5448,31.5448,367400.0
2012-11-02 13:10:00,41.77,41.78,41.76,41.77,290600.0,31.5448,31.5523,31.5372,31.5448,290600.0
2012-11-02 13:20:00,41.77,41.78,41.74,41.76,642800.0,31.5448,31.5523,31.5221,31.5372,642800.0
2012-11-02 13:30:00,41.76,41.8,41.73,41.74,1247800.0,31.5372,31.5674,31.5146,31.5221,1247800.0
2012-11-02 13:40:00,41.73,41.75,41.73,41.74,441700.0,31.5146,31.5297,31.5146,31.5221,441700.0
2012-11-02 13:50:00,41.75,41.75,41.66,41.66,615200.0,31.5297,31.5297,31.4617,31.4617,615200.0
2012-11-02 14:00:00,41.66,41.66,41.59,41.63,1061500.0,31.4617,31.4617,31.4089,31.4391,1061500.0
2012-11-02 14:10:00,41.63,41.65,41.62,41.65,411100.0,31.4391,31.4542,31.4315,31.4542,411100.0
2012-11-02 14:20:00,41.65,41.67,41.64,41.66,1387900.0,31.4542,31.4693,31.4466,31.4617,1387900.0
2012-11-02 14:30:00,41.66,41.67,41.55,41.56,1790400.0,31.4617,31.4693,31.3786,31.3862,1790400.0
2012-11-02 14:40:00,41.56,41.57,41.53,41.54,1166700.0,31.3862,31.3938,31.3635,31.3711,1166700.0
2012-11-02 14:50:00,41.54,41.58,41.54,41.56,1002400.0,31.3711,31.4013,31.3711,31.3862,1002400.0
2012-11-02 15:00:00,41.55,41.58,41.54,41.56,1505600.0,31.3786,31.4013,31.3711,31.3862,1505600.0
2012-11-02 15:10:00,41.55,41.59,41.54,41.57,726600.0,31.3786,31.4089,31.3711,31.3938,726600.0
2012-11-02 15:20:00,41.56,41.59,41.54,41.54,803000.0,31.3862,31.4089,31.3711,31.3711,803000.0
2012-11-02 15:30:00,41.54,41.55,41.49,41.52,2346500.0,31.3711,31.3786,31.3333,31.356,2346500.0
2012-11-02 15:40:00,41.52,41.57,41.48,41.51,2604800.0,31.356,31.3938,31.3258,31.3484,2604800.0
2012-11-02 15:50:00,41.52,41.6,41.51,41.56,4210400.0,31.356,31.4164,31.3484,31.3862,4210400.0
2012-11-05 09:30:00,41.55,41.62,41.51,41.56,2402700.0,31.3786,31.4315,31.3484,31.3862,2402700.0
2012-11-05 09:40:00,41.56,41.58,41.47,41.52,1948400.0,31.3862,31.4013,31.3182,31.356,1948400.0
2012-11-05 09:50:00,41.53,41.58,41.51,41.55,1117800.0,31.3635,31.4013,31.3484,31.3786,1117800.0
2012-11-05 10:00:00,41.56,41.59,41.51,41.51,948700.0,31.3862,31.4089,31.3484,31.3484,948700.0
2012-11-05 10:10:00,41.52,41.59,41.52,41.59,1778800.0,31.356,31.4089,31.356,31.4089,1778800.0
2012-11-05 10:20:00,41.6,41.64,41.59,41.6,1022100.0,31.4164,31.4466,31.4089,31.4164,1022100.0
2012-11-05 10:30:00,41.61,41.74,41.58,41.74,1526600.0,31.424,31.5221,31.4013,31.5221,1526600.0
2012-11-05 10:40:00,41.74,41.76,41.72,41.73,559200.0,31.5221,31.5372,31.507,31.5146,559200.0
2012-11-05 10:50:00,41.73,41.76,41.71,41.76,742800.0,31.5146,31.5372,31.4995,31.5372,742800.0
2012-11-05 11:00:00,41.75,41.8,41.74,41.77,1288100.0,31.5297,31.5674,31.5221,31.5448,1288100.0
2012-11-05 11:10:00,41.78,41.79,41.73,41.73,374800.0,31.5523,31.5599,31.5146,31.5146,374800.0
2012-11-05 11:20:00,41.73,41.73,41.66,41.68,719200.0,31.5146,31.5146,31.4617,31.4768,719200.0
2012-11-05 11:30:00,41.68,41.68,41.6,41.61,894900.0,31.4768,31.4768,31.4164,31.424,894900.0
2012-11-05 11:40:00,41.62,41.64,41.6,41.62,504500.0,31.4315,31.4466,31.4164,31.4315,504500.0
2012-11-05 11:50:00,41.63,41.66,41.62,41.66,491000.0,31.4391,31.4617,31.4315,31.4617,491000.0
2012-11-05 12:00:00,41.66,41.66,41.63,41.64,151300.0,31.4617,31.4617,31.4391,31.4466,151300.0
2012-11-05 12:10:00,41.63,41.66,41.63,41.63,258600.0,31.4391,31.4617,31.4391,31.4391,258600.0
2012-11-05 12:20:00,41.64,41.64,41.59,41.59,522100.0,31.4466,31.4466,31.4089,31.4089,522100.0
2012-11-05 12:30:00,41.59,41.6,41.57,41.58,323200.0,31.4089,31.4164,31.3938,31.4013,323200.0
2012-11-05 12:40:00,41.58,41.59,41.54,41.55,266900.0,31.4013,31.4089,31.3711,31.3786,266900.0
2012-11-05 12:50:00,41.55,41.58,41.55,41.58,258600.0,31.3786,31.4013,31.3786,31.4013,258600.0
2012-11-05 13:00:00,41.58,41.62,41.58,41.62,338900.0,31.4013,31.4315,31.4013,31.4315,338900.0
2012-11-05 13:10:00,41.62,41.65,41.6,41.63,473300.0,31.4315,31.4542,31.4164,31.4391,473300.0
2012-11-05 13:20:00,41.64,41.67,41.62,41.66,423700.0,31.4466,31.4693,31.4315,31.4617,423700.0
2012-11-05 13:30:00,41.66,41.68,41.64,41.68,288900.0,31.4617,31.4768,31.4466,31.4768,288900.0
2012-11-05 13:40:00,41.68,41.68,41.63,41.65,262500.0,31.4768,31.4768,31.4391,31.4542,262500.0
2012-11-05 13:50:00,41.65,41.66,41.63,41.65,201500.0,31.4542,31.4617,31.4391,31.4542,201500.0
2012-11-05 14:00:00,41.65,41.7,41.64,41.69,572900.0,31.4542,31.4919,31.4466,31.4844,572900.0
2012-11-05 14:10:00,41.69,41.7,41.67,41.67,247100.0,31.4844,31.4919,31.4693,31.4693,247100.0
2012-11-05 14:20:00,41.68,41.72,41.67,41.71,429700.0,31.4768,31.507,31.4693,31.4995,429700.0
2012-11-05 14:30:00,41.71,41.74,41.7,41.72,247600.0,31.4995,31.5221,31.4919,31.507,247600.0
2012-11-05 14:40:00,41.72,41.76,41.71,41.73,359600.0,31.507,31.5372,31.4995,31.5146,359600.0
2012-11-05 14:50:00,41.74,41.76,41.7,41.71,404300.0,31.5221,31.5372,31.4919,31.4995,404300.0
2012-11-05 15:00:00,41.71,41.74,41.7,41.71,424600.0,31.4995,31.5221,31.4919,31.4995,424600.0
2012-11-05 15:10:00,41.71,41.72,41.68,41.69,278600.0,31.4995,31.507,31.4768,31.4844,278600.0
2012-11-05 15:20:00,41.68,41.73,41.68,41.73,420400.0,31.4768,31.5146,31.4768,31.5146,420400.0
2012-11-05 15:30:00,41.73,41.75,41.69,41.75,620900.0,31.5146,31.5297,31.4844,31.5297,620900.0
2012-11-05 15:40:00,41.75,41.84,41.74,41.8,1501900.0,31.5297,31.5977,31.5221,31.5674,1501900.0
2012-11-05 15:50:00,41.8,41.83,41.78,41.8,4552500.0,31.5674,31.5901,31.5523,31.5674,4552500.0
2012-11-06 09:30:00,41.91,42.0,41.89,41.98,3558900.0,31.6505,31.7185,31.6354,31.7034,3558900.0
2012-11-06 09:40:00,41.98,41.99,41.91,41.94,1665300.0,31.7034,31.7109,31.6505,31.6732,1665300.0
2012-11-06 09:50:00,41.94,42.0,41.91,41.97,1400300.0,31.6732,31.7185,31.6505,31.6958,1400300.0
2012-11-06 10:00:00,41.98,41.99,41.95,41.97,2694100.0,31.7034,31.7109,31.6807,31.6958,2694100.0
2012-11-06 10:10:00,41.97,41.97,41.92,41.94,1351100.0,31.6958,31.6958,31.6581,31.6732,1351100.0
2012-11-06 10:20:00,41.95,41.98,41.92,41.93,1230100.0,31.6807,31.7034,31.6581,31.6656,1230100.0
2012-11-06 10:30:00,41.94,41.96,41.89,41.95,1236600.0,31.6732,31.6883,31.6354,31.6807,1236600.0
2012-11-06 10:40:00,41.96,42.02,41.95,42.0,1021200.0,31.6883,31.7336,31.6807,31.7185,1021200.0
2012-11-06 10:50:00,42.01,42.01,41.97,41.98,825700.0,31.726,31.726,31.6958,31.7034,825700.0
2012-11-06 11:00:00,41.98,42.01,41.97,41.97,1094900.0,31.7034,31.726,31.6958,31.6958,1094900.0
2012-11-06 11:10:00,41.98,42.02,41.97,42.01,1008300.0,31.7034,31.7336,31.6958,31.726,1008300.0
2012-11-06 11:20:00,42.02,42.02,41.98,41.99,829100.0,31.7336,31.7336,31.7034,31.7109,829100.0
2012-11-06 11:30:00,42.0,42.13,41.99,42.08,1394300.0,31.7185,31.8167,31.7109,31.7789,1394300.0
2012-11-06 11:40:00,42.09,42.16,42.08,42.12,2474900.0,31.7865,31.8393,31.7789,31.8091,2474900.0
2012-11-06 11:50:00,42.12,42.17,42.1,42.14,1422300.0,31.8091,31.8469,31.794,31.8242,1422300.0
2012-11-06 12:00:00,42.14,42.22,42.13,42.19,2644700.0,31.8242,31.8846,31.8167,31.862,2644700.0
2012-11-06 12:10:00,42.19,42.2,42.16,42.17,727100.0,31.862,31.8695,31.8393,31.8469,727100.0
2012-11-06 12:20:00,42.16,42.21,42.16,42.2,1104000.0,31.8393,31.8771,31.8393,31.8695,1104000.0
2012-11-06 12:30:00,42.2,42.23,42.19,42.19,1140900.0,31.8695,31.8922,31.862,31.862,1140900.0
2012-11-06 12:40:00,42.19,42.21,42.15,42.16,965700.0,31.862,31.8771,31.8318,31.8393,965700.0
2012-11-06 12:50:00,42.16,42.2,42.16,42.18,400100.0,31.8393,31.8695,31.8393,31.8544,400100.0
2012-11-06 13:00:00,42.18,42.22,42.17,42.22,246300.0,31.8544,31.8846,31.8469,31.8846,246300.0
2012-11-06 13:10:00,42.21,42.22,42.16,42.19,599200.0,31.8771,31.8846,31.8393,31.862,599200.0
2012-11-06 13:20:00,42.18,42.22,42.18,42.2,379400.0,31.8544,31.8846,31.8544,31.8695,379400.0
2012-11-06 13:30:00,42.19,42.24,42.18,42.22,371900.0,31.862,31.8997,31.8544,31.8846,371900.0
2012-11-06 13:40:00,42.22,42.24,42.21,42.24,219600.0,31.8846,31.8997,31.8771,31.8997,219600.0
2012-11-06 13:50:00,42.24,42.25,42.2,42.22,613900.0,31.8997,31.9073,31.8695,31.8846,613900.0
2012-11-06 14:00:00,42.22,42.24,42.19,42.21,865500.0,31.8846,31.8997,31.862,31.8771,865500.0
2012-11-06 14:10:00,42.21,42.21,42.17,42.2,361400.0,31.8771,31.8771,31.8469,31.8695,361400.0
2012-11-06 14:20:00,42.2,42.22,42.2,42.21,358800.0,31.8695,31.8846,31.8695,31.8771,358800.0
2012-11-06 14:30:00,42.22,42.26,42.21,42.25,1112100.0,31.8846,31.9148,31.8771,31.9073,1112100.0
2012-11-06 14:40:00,42.24,42.26,42.21,42.23,463900.0,31.8997,31.9148,31.8771,31.8922,463900.0
2012-11-06 14:50:00,42.22,42.24,42.17,42.19,697200.0,31.8846,31.8997,31.8469,31.862,697200.0
2012-11-06 15:00:00,42.2,42.2,42.16,42.16,472800.0,31.8695,31.8695,31.8393,31.8393,472800.0
2012-11-06 15:10:00,42.16,42.18,42.14,42.17,822200.0,31.8393,31.8544,31.8242,31.8469,822200.0
2012-11-06 15:20:00,42.18,42.19,42.13,42.14,1092700.0,31.8544,31.862,31.8167,31.8242,1092700.0
2012-11-06 15:30:00,42.14,42.14,42.1,42.14,858000.0,31.8242,31.8242,31.794,31.8242,858000.0
2012-11-06 15:40:00,42.13,42.19,42.12,42.19,814800.0,31.8167,31.862,31.8091,31.862,814800.0
2012-11-06 15:50:00,42.19,42.19,42.1,42.14,4011900.0,31.862,31.862,31.794,31.8242,4011900.0
2012-11-07 09:30:00,41.79,41.81,41.64,41.68,3167400.0,31.5599,31.575,31.4466,31.4768,3167400.0
2012-11-07 09:40:00,41.67,41.8,41.65,41.8,3181400.0,31.4693,31.5674,31.4542,31.5674,3181400.0
2012-11-07 09:50:00,41.8,41.8,41.69,41.7,2376600.0,31.5674,31.5674,31.4844,31.4919,2376600.0
2012-11-07 10:00:00,41.7,41.71,41.62,41.69,1670800.0,31.4919,31.4995,31.4315,31.4844,1670800.0
2012-11-07 10:10:00,41.69,41.69,41.59,41.59,1544300.0,31.4844,31.4844,31.4089,31.4089,1544300.0
2012-11-07 10:20:00,41.59,41.6,41.5,41.57,2950300.0,31.4089,31.4164,31.3409,31.3938,2950300.0
2012-11-07 10:30:00,41.56,41.65,41.54,41.63,1735000.0,31.3862,31.4542,31.3711,31.4391,1735000.0
2012-11-07 10:40:00,41.63,41.64,41.53,41.55,1197100.0,31.4391,31.4466,31.3635,31.3786,1197100.0
2012-11-07 10:50:00,41.54,41.55,41.38,41.39,2740600.0,31.3711,31.3786,31.2503,31.2578,2740600.0
2012-11-07 11:00:00,41.39,41.47,41.38,41.45,1308500.0,31.2578,31.3182,31.2503,31.3031,1308500.0
2012-11-07 11:10:00,41.45,41.46,41.4,41.42,1419800.0,31.3031,31.3107,31.2654,31.2805,1419800.0
2012-11-07 11:20:00,41.42,41.45,41.26,41.27,3931200.0,31.2805,31.3031,31.1596,31.1672,3931200.0
2012-11-07 11:30:00,41.27,41.29,41.18,41.29,3488500.0,31.1672,31.1823,31.0992,31.1823,3488500.0
2012-11-07 11:40:00,41.28,41.38,41.27,41.37,1083000.0,31.1747,31.2503,31.1672,31.2427,1083000.0
2012-11-07 11:50:00,41.37,41.39,41.34,41.37,1017900.0,31.2427,31.2578,31.2201,31.2427,1017900.0
2012-11-07 12:00:00,41.37,41.41,41.35,41.39,949900.0,31.2427,31.2729,31.2276,31.2578,949900.0
2012-11-07 12:10:00,41.39,41.44,41.36,41.41,564700.0,31.2578,31.2956,31.2352,31.2729,564700.0
2012-11-07 12:20:00,41.42,41.46,41.41,41.42,718900.0,31.2805,31.3107,31.2729,31.2805,718900.0
2012-11-07 12:30:00,41.41,41.47,41.4,41.45,646400.0,31.2729,31.3182,31.2654,31.3031,646400.0
2012-11-07 12:40:00,41.45,41.46,41.41,41.44,710100.0,31.3031,31.3107,31.2729,31.2956,710100.0
2012-11-07 12:50:00,41.43,41.46,41.42,41.45,539400.0,31.288,31.3107,31.2805,31.3031,539400.0
2012-11-07 13:00:00,41.45,41.57,41.43,41.55,1368800.0,31.3031,31.3938,31.288,31.3786,1368800.0
2012-11-07 13:10:00,41.55,41.58,41.5,41.5,649500.0,31.3786,31.4013,31.3409,31.3409,649500.0
2012-11-07 13:20:00,41.51,41.55,41.5,41.53,252600.0,31.3484,31.3786,31.3409,31.3635,252600.0
2012-11-07 13:30:00,41.52,41.58,41.52,41.56,551900.0,31.356,31.4013,31.356,31.3862,551900.0
2012-11-07 13:40:00,41.56,41.56,41.48,41.52,899700.0,31.3862,31.3862,31.3258,31.356,899700.0
2012-11-07 13:50:00,41.52,41.55,41.48,41.48,567100.0,31.356,31.3786,31.3258,31.3258,567100.0
2012-11-07 14:00:00,41.5,41.57,41.5,41.56,365300.0,31.3409,31.3938,31.3409,31.3862,365300.0
2012-11-07 14:10:00,41.56,41.57,41.48,41.49,831500.0,31.3862,31.3938,31.3258,31.3333,831500.0
2012-11-07 14:20:00,41.5,41.52,41.48,41.51,479800.0,31.3409,31.356,31.3258,31.3484,479800.0
2012-11-07 14:30:00,41.51,41.52,41.43,41.44,781600.0,31.3484,31.356,31.288,31.2956,781600.0
2012-11-07 14:40:00,41.45,41.49,41.43,41.49,713600.0,31.3031,31.3333,31.288,31.3333,713600.0
2012-11-07 14:50:00,41.48,41.57,41.45,41.57,1167300.0,31.3258,31.3938,31.3031,31.3938,1167300.0
2012-11-07 15:00:00,41.57,41.59,41.5,41.51,1430200.0,31.3938,31.4089,31.3409,31.3484,1430200.0
2012-11-07 15:10:00,41.51,41.55,41.49,41.52,645500.0,31.3484,31.3786,31.3333,31.356,645500.0
2012-11-07 15:20:00,41.52,41.61,41.52,41.61,855000.0,31.356,31.424,31.356,31.424,855000.0
2012-11-07 15:30:00,41.61,41.63,41.52,41.53,1231300.0,31.424,31.4391,31.356,31.3635,1231300.0
2012-11-07 15:40:00,41.53,41.59,41.49,41.5,2020100.0,31.3635,31.4089,31.3333,31.3409,2020100.0
2012-11-07 15:50:00,41.5,41.55,41.43,41.44,4750300.0,31.3409,31.3786,31.288,31.2956,4750300.0
2012-11-08 09:30:00,41.41,41.57,41.39,41.57,2436100.0,31.2729,31.3938,31.2578,31.3938,2436100.0
2012-11-08 09:40:00,41.58,41.67,41.56,41.64,2786700.0,31.4013,31.4693,31.3862,31.4466,2786700.0
2012-11-08 09:50:00,41.64,41.65,41.55,41.55,2301600.0,31.4466,31.4542,31.3786,31.3786,2301600.0
2012-11-08 10:00:00,41.56,41.58,41.41,41.41,3514800.0,31.3862,31.4013,31.2729,31.2729,3514800.0
2012-11-08 10:10:00,41.41,41.45,41.41,41.41,1283800.0,31.2729,31.3031,31.2729,31.2729,1283800.0
2012-11-08 10:20:00,41.41,41.41,41.28,41.33,1298600.0,31.2729,31.2729,31.1747,31.2125,1298600.0
2012-11-08 10:30:00,41.33,41.41,41.31,41.36,1515900.0,31.2125,31.2729,31.1974,31.2352,1515900.0
2012-11-08 10:40:00,41.37,41.37,41.21,41.28,1335100.0,31.2427,31.2427,31.1219,31.1747,1335100.0
2012-11-08 10:50:00,41.27,41.33,41.23,41.28,1111200.0,31.1672,31.2125,31.137,31.1747,1111200.0
2012-11-08 11:00:00,41.27,41.32,41.2,41.26,1958600.0,31.1672,31.205,31.1143,31.1596,1958600.0
2012-11-08 11:10:00,41.26,41.26,41.19,41.22,1141200.0,31.1596,31.1596,31.1068,31.1294,1141200.0
2012-11-08 11:20:00,41.21,41.29,41.18,41.29,1218100.0,31.1219,31.1823,31.0992,31.1823,1218100.0
2012-11-08 11:30:00,41.29,41.29,41.17,41.21,1450600.0,31.1823,31.1823,31.0917,31.1219,1450600.0
2012-11-08 11:40:00,41.22,41.25,41.19,41.21,816200.0,31.1294,31.1521,31.1068,31.1219,816200.0
2012-11-08 11:50:00,41.21,41.26,41.19,41.26,1227800.0,31.1219,31.1596,31.1068,31.1596,1227800.0
2012-11-08 12:00:00,41.26,41.26,41.22,41.23,890300.0,31.1596,31.1596,31.1294,31.137,890300.0
2012-11-08 12:10:00,41.24,41.24,41.17,41.2,722800.0,31.1445,31.1445,31.0917,31.1143,722800.0
2012-11-08 12:20:00,41.21,41.25,41.19,41.21,507200.0,31.1219,31.1521,31.1068,31.1219,507200.0
2012-11-08 12:30:00,41.21,41.22,41.13,41.14,771200.0,31.1219,31.1294,31.0615,31.069,771200.0
2012-11-08 12:40:00,41.15,41.16,41.05,41.07,2961300.0,31.0766,31.0841,31.001,31.0161,2961300.0
2012-11-08 12:50:00,41.07,41.1,41.06,41.09,2124300.0,31.0161,31.0388,31.0086,31.0313,2124300.0
2012-11-08 13:00:00,41.1,41.1,41.04,41.05,1287100.0,31.0388,31.0388,30.9935,31.001,1287100.0
2012-11-08 13:10:00,41.05,41.05,41.0,41.02,1586500.0,31.001,31.001,30.9633,30.9784,1586500.0
2012-11-08 13:20:00,41.02,41.05,40.91,40.92,1247000.0,30.9784,31.001,30.8953,30.9029,1247000.0
2012-11-08 13:30:00,40.93,40.97,40.88,40.94,2406500.0,30.9104,30.9406,30.8727,30.918,2406500.0
2012-11-08 13:40:00,40.94,40.95,40.88,40.95,1633500.0,30.918,30.9255,30.8727,30.9255,1633500.0
2012-11-08 13:50:00,40.95,41.06,40.94,41.05,1669600.0,30.9255,31.0086,30.918,31.001,1669600.0
2012-11-08 14:00:00,41.06,41.06,40.92,40.94,2492500.0,31.0086,31.0086,30.9029,30.918,2492500.0
2012-11-08 14:10:00,40.94,40.99,40.92,40.93,946100.0,30.918,30.9557,30.9029,30.9104,946100.0
2012-11-08 14:20:00,40.93,40.93,40.9,40.93,868200.0,30.9104,30.9104,30.8878,30.9104,868200.0
2012-11-08 14:30:00,40.93,40.94,40.87,40.88,788200.0,30.9104,30.918,30.8651,30.8727,788200.0
2012-11-08 14:40:00,40.87,40.97,40.87,40.97,1074700.0,30.8651,30.9406,30.8651,30.9406,1074700.0
2012-11-08 14:50:00,40.96,41.01,40.94,40.99,928500.0,30.9331,30.9708,30.918,30.9557,928500.0
2012-11-08 15:00:00,40.98,41.06,40.97,41.04,1608800.0,30.9482,31.0086,30.9406,30.9935,1608800.0
2012-11-08 15:10:00,41.04,41.08,41.02,41.08,1145000.0,30.9935,31.0237,30.9784,31.0237,1145000.0
2012-11-08 15:20:00,41.08,41.09,41.03,41.05,1036900.0,31.0237,31.0313,30.9859,31.001,1036900.0
2012-11-08 15:30:00,41.04,41.06,40.99,41.0,1182800.0,30.9935,31.0086,30.9557,30.9633,1182800.0
2012-11-08 15:40:00,41.0,41.03,40.92,40.93,2153900.0,30.9633,30.9859,30.9029,30.9104,2153900.0
2012-11-08 15:50:00,40.93,41.01,40.9,40.9,6781700.0,30.9104,30.9708,30.8878,30.8878,6781700.0
2012-11-09 09:30:00,40.97,41.05,40.91,41.0,2886500.0,30.9406,31.001,30.8953,30.9633,2886500.0
2012-11-09 09:40:00,41.01,41.06,40.96,40.98,2965100.0,30.9708,31.0086,30.9331,30.9482,2965100.0
2012-11-09 09:50:00,40.98,41.03,40.92,40.97,3181000.0,30.9482,30.9859,30.9029,30.9406,3181000.0
2012-11-09 10:00:00,40.96,41.11,40.95,41.1,1890200.0,30.9331,31.0464,30.9255,31.0388,1890200.0
2012-11-09 10:10:00,41.11,41.11,41.03,41.05,2175400.0,31.0464,31.0464,30.9859,31.001,2175400.0
2012-11-09 10:20:00,41.06,41.14,41.05,41.09,1475300.0,31.0086,31.069,31.001,31.0313,1475300.0
2012-11-09 10:30:00,41.09,41.11,41.04,41.05,1097100.0,31.0313,31.0464,30.9935,31.001,1097100.0
2012-11-09 10:40:00,41.05,41.18,41.05,41.11,1471300.0,31.001,31.0992,31.001,31.0464,1471300.0
2012-11-09 10:50:00,41.1,41.13,41.07,41.1,1424400.0,31.0388,31.0615,31.0161,31.0388,1424400.0
2012-11-09 11:00:00,41.1,41.17,41.08,41.15,1048900.0,31.0388,31.0917,31.0237,31.0766,1048900.0
2012-11-09 11:10:00,41.15,41.18,41.12,41.17,938800.0,31.0766,31.0992,31.0539,31.0917,938800.0
2012-11-09 11:20:00,41.17,41.17,41.07,41.13,1079200.0,31.0917,31.0917,31.0161,31.0615,1079200.0
2012-11-09 11:30:00,41.12,41.21,41.1,41.19,691500.0,31.0539,31.1219,31.0388,31.1068,691500.0
2012-11-09 11:40:00,41.18,41.2,41.15,41.18,579500.0,31.0992,31.1143,31.0766,31.0992,579500.0
2012-11-09 11:50:00,41.18,41.2,41.14,41.18,1167100.0,31.0992,31.1143,31.069,31.0992,1167100.0
2012-11-09 12:00:00,41.18,41.26,41.18,41.24,1380000.0,31.0992,31.1596,31.0992,31.1445,1380000.0
2012-11-09 12:10:00,41.24,41.32,41.24,41.3,599600.0,31.1445,31.205,31.1445,31.1898,599600.0
2012-11-09 12:20:00,41.3,41.33,41.28,41.31,402400.0,31.1898,31.2125,31.1747,31.1974,402400.0
2012-11-09 12:30:00,41.31,41.33,41.28,41.31,412000.0,31.1974,31.2125,31.1747,31.1974,412000.0
2012-11-09 12:40:00,41.31,41.33,41.28,41.3,633300.0,31.1974,31.2125,31.1747,31.1898,633300.0
2012-11-09 12:50:00,41.3,41.32,41.24,41.26,633100.0,31.1898,31.205,31.1445,31.1596,633100.0
2012-11-09 13:00:00,41.26,41.28,41.23,41.26,684300.0,31.1596,31.1747,31.137,31.1596,684300.0
2012-11-09 13:10:00,41.26,41.26,41.11,41.24,1865800.0,31.1596,31.1596,31.0464,31.1445,1865800.0
2012-11-09 13:20:00,41.23,41.23,41.05,41.05,953800.0,31.137,31.137,31.001,31.001,953800.0
2012-11-09 13:30:00,41.05,41.11,41.02,41.05,1239200.0,31.001,31.0464,30.9784,31.001,1239200.0
2012-11-09 13:40:00,41.06,41.11,41.0,41.08,1051500.0,31.0086,31.0464,30.9633,31.0237,1051500.0
2012-11-09 13:50:00,41.08,41.15,41.07,41.12,744700.0,31.0237,31.0766,31.0161,31.0539,744700.0
2012-11-09 14:00:00,41.12,41.12,41.04,41.04,860100.0,31.0539,31.0539,30.9935,30.9935,860100.0
2012-11-09 14:10:00,41.05,41.15,41.04,41.11,755000.0,31.001,31.0766,30.9935,31.0464,755000.0
2012-11-09 14:20:00,41.11,41.17,41.1,41.17,574900.0,31.0464,31.0917,31.0388,31.0917,574900.0
2012-11-09 14:30:00,41.17,41.22,41.14,41.15,624100.0,31.0917,31.1294,31.069,31.0766,624100.0
2012-11-09 14:40:00,41.15,41.16,41.09,41.09,596700.0,31.0766,31.0841,31.0313,31.0313,596700.0
2012-11-09 14:50:00,41.09,41.12,41.06,41.07,314200.0,31.0313,31.0539,31.0086,31.0161,314200.0
2012-11-09 15:00:00,41.08,41.09,41.01,41.07,1022000.0,31.0237,31.0313,30.9708,31.0161,1022000.0
2012-11-09 15:10:00,41.07,41.11,41.03,41.04,760900.0,31.0161,31.0464,30.9859,30.9935,760900.0
2012-11-09 15:20:00,41.04,41.1,41.04,41.08,1274900.0,30.9935,31.0388,30.9935,31.0237,1274900.0
2012-11-09 15:30:00,41.09,41.1,40.95,40.97,1702900.0,31.0313,31.0388,30.9255,30.9406,1702900.0
2012-11-09 15:40:00,40.97,41.14,40.97,41.08,2091800.0,30.9406,31.069,30.9406,31.0237,2091800.0
2012-11-09 15:50:00,41.08,41.09,41.0,41.02,4210800.0,31.0237,31.0313,30.9633,30.9784,4210800.0
2012-11-12 09:30:00,41.17,41.2,41.11,41.19,2519900.0,31.0917,31.1143,31.0464,31.1068,2519900.0
2012-11-12 09:40:00,41.19,41.26,41.18,41.22,3221700.0,31.1068,31.1596,31.0992,31.1294,3221700.0
2012-11-12 09:50:00,41.21,41.24,41.19,41.21,811100.0,31.1219,31.1445,31.1068,31.1219,811100.0
2012-11-12 10:00:00,41.21,41.22,41.18,41.18,420200.0,31.1219,31.1294,31.0992,31.0992,420200.0
2012-11-12 10:10:00,41.18,41.19,41.13,41.18,891400.0,31.0992,31.1068,31.0615,31.0992,891400.0
2012-11-12 10:20:00,41.19,41.19,41.16,41.19,344300.0,31.1068,31.1068,31.0841,31.1068,344300.0
2012-11-12 10:30:00,41.19,41.21,41.17,41.21,318600.0,31.1068,31.1219,31.0917,31.1219,318600.0
2012-11-12 10:40:00,41.21,41.22,41.13,41.14,537500.0,31.1219,31.1294,31.0615,31.069,537500.0
2012-11-12 10:50:00,41.15,41.15,41.08,41.09,605700.0,31.0766,31.0766,31.0237,31.0313,605700.0
2012-11-12 11:00:00,41.1,41.13,41.07,41.11,731600.0,31.0388,31.0615,31.0161,31.0464,731600.0
2012-11-12 11:10:00,41.12,41.15,41.1,41.11,1409500.0,31.0539,31.0766,31.0388,31.0464,1409500.0
2012-11-12 11:20:00,41.12,41.16,41.1,41.15,1101100.0,31.0539,31.0841,31.0388,31.0766,1101100.0
2012-11-12 11:30:00,41.16,41.17,41.15,41.17,1206800.0,31.0841,31.0917,31.0766,31.0917,1206800.0
2012-11-12 11:40:00,41.17,41.17,41.13,41.15,1066000.0,31.0917,31.0917,31.0615,31.0766,1066000.0
2012-11-12 11:50:00,41.15,41.16,41.13,41.14,362600.0,31.0766,31.0841,31.0615,31.069,362600.0
2012-11-12 12:00:00,41.14,41.15,41.11,41.12,434500.0,31.069,31.0766,31.0464,31.0539,434500.0
2012-11-12 12:10:00,41.12,41.14,41.11,41.13,260500.0,31.0539,31.069,31.0464,31.0615,260500.0
2012-11-12 12:20:00,41.13,41.17,41.12,41.16,265700.0,31.0615,31.0917,31.0539,31.0841,265700.0
2012-11-12 12:30:00,41.16,41.2,41.16,41.19,255400.0,31.0841,31.1143,31.0841,31.1068,255400.0
2012-11-12 12:40:00,41.19,41.24,41.19,41.23,689700.0,31.1068,31.1445,31.1068,31.137,689700.0
2012-11-12 12:50:00,41.23,41.24,41.2,41.24,315300.0,31.137,31.1445,31.1143,31.1445,315300.0
2012-11-12 13:00:00,41.24,41.29,41.24,41.28,771600.0,31.1445,31.1823,31.1445,31.1747,771600.0
2012-11-12 13:10:00,41.27,41.31,41.27,41.29,534400.0,31.1672,31.1974,31.1672,31.1823,534400.0
2012-11-12 13:20:00,41.28,41.3,41.26,41.28,324200.0,31.1747,31.1898,31.1596,31.1747,324200.0
2012-11-12 13:30:00,41.28,41.29,41.25,41.27,475300.0,31.1747,31.1823,31.1521,31.1672,475300.0
2012-11-12 13:40:00,41.27,41.28,41.25,41.26,543500.0,31.1672,31.1747,31.1521,31.1596,543500.0
2012-11-12 13:50:00,41.26,41.28,41.25,41.27,286800.0,31.1596,31.1747,31.1521,31.1672,286800.0
2012-11-12 14:00:00,41.27,41.27,41.21,41.24,514500.0,31.1672,31.1672,31.1219,31.1445,514500.0
2012-11-12 14:10:00,41.24,41.27,41.23,41.25,428800.0,31.1445,31.1672,31.137,31.1521,428800.0
2012-11-12 14:20:00,41.26,41.28,41.23,41.24,362600.0,31.1596,31.1747,31.137,31.1445,362600.0
2012-11-12 14:30:00,41.25,41.25,41.18,41.18,455000.0,31.1521,31.1521,31.0992,31.0992,455000.0
2012-11-12 14:40:00,41.18,41.2,41.16,41.19,501800.0,31.0992,31.1143,31.0841,31.1068,501800.0
2012-11-12 14:50:00,41.18,41.21,41.18,41.21,386500.0,31.0992,31.1219,31.0992,31.1219,386500.0
2012-11-12 15:00:00,41.21,41.23,41.2,41.21,565100.0,31.1219,31.137,31.1143,31.1219,565100.0
2012-11-12 15:10:00,41.21,41.22,41.16,41.18,977300.0,31.1219,31.1294,31.0841,31.0992,977300.0
2012-11-12 15:20:00,41.18,41.23,41.17,41.2,685200.0,31.0992,31.137,31.0917,31.1143,685200.0
2012-11-12 15:30:00,41.2,41.22,41.18,41.22,971700.0,31.1143,31.1294,31.0992,31.1294,971700.0
2012-11-12 15:40:00,41.22,41.25,41.22,41.23,1413300.0,31.1294,31.1521,31.1294,31.137,1413300.0
2012-11-12 15:50:00,41.23,41.27,41.15,41.15,6476300.0,31.137,31.1672,31.0766,31.0766,6476300.0
2012-11-13 09:30:00,40.66,40.66,40.52,40.6,5260100.0,30.7065,30.7065,30.6008,30.6612,5260100.0
2012-11-13 09:40:00,40.6,40.73,40.6,40.73,2257600.0,30.6612,30.7594,30.6612,30.7594,2257600.0
2012-11-13 09:50:00,40.73,40.78,40.65,40.73,1553300.0,30.7594,30.7971,30.699,30.7594,1553300.0
2012-11-13 10:00:00,40.73,40.74,40.59,40.63,3422000.0,30.7594,30.7669,30.6537,30.6839,3422000.0
2012-11-13 10:10:00,40.62,40.72,40.62,40.64,2513800.0,30.6763,30.7518,30.6763,30.6914,2513800.0
2012-11-13 10:20:00,40.64,40.7,40.62,40.63,1364400.0,30.6914,30.7367,30.6763,30.6839,1364400.0
2012-11-13 10:30:00,40.63,40.72,40.6,40.68,2039800.0,30.6839,30.7518,30.6612,30.7216,2039800.0
2012-11-13 10:40:00,40.68,40.72,40.63,40.7,1135900.0,30.7216,30.7518,30.6839,30.7367,1135900.0
2012-11-13 10:50:00,40.7,40.82,40.67,40.82,1738100.0,30.7367,30.8273,30.7141,30.8273,1738100.0
2012-11-13 11:00:00,40.82,40.86,40.8,40.85,1398300.0,30.8273,30.8576,30.8122,30.85,1398300.0
2012-11-13 11:10:00,40.85,40.85,40.79,40.8,1577300.0,30.85,30.85,30.8047,30.8122,1577300.0
2012-11-13 11:20:00,40.8,40.83,40.78,40.81,463800.0,30.8122,30.8349,30.7971,30.8198,463800.0
2012-11-13 11:30:00,40.82,40.86,40.79,40.81,528400.0,30.8273,30.8576,30.8047,30.8198,528400.0
2012-11-13 11:40:00,40.81,40.88,40.8,40.86,1258500.0,30.8198,30.8727,30.8122,30.8576,1258500.0
2012-11-13 11:50:00,40.86,40.9,40.85,40.9,970200.0,30.8576,30.8878,30.85,30.8878,970200.0
2012-11-13 12:00:00,40.9,40.91,40.84,40.84,393700.0,30.8878,30.8953,30.8425,30.8425,393700.0
2012-11-13 12:10:00,40.83,40.87,40.83,40.86,253100.0,30.8349,30.8651,30.8349,30.8576,253100.0
2012-11-13 12:20:00,40.87,40.87,40.8,40.83,443500.0,30.8651,30.8651,30.8122,30.8349,443500.0
2012-11-13 12:30:00,40.83,40.83,40.77,40.79,340500.0,30.8349,30.8349,30.7896,30.8047,340500.0
2012-11-13 12:40:00,40.79,40.82,40.75,40.8,303900.0,30.8047,30.8273,30.7745,30.8122,303900.0
2012-11-13 12:50:00,40.8,40.84,40.79,40.8,503600.0,30.8122,30.8425,30.8047,30.8122,503600.0
2012-11-13 13:00:00,40.8,40.85,40.77,40.83,192500.0,30.8122,30.85,30.7896,30.8349,192500.0
2012-11-13 13:10:00,40.83,40.91,40.82,40.89,465300.0,30.8349,30.8953,30.8273,30.8802,465300.0
2012-11-13 13:20:00,40.89,40.9,40.86,40.88,258400.0,30.8802,30.8878,30.8576,30.8727,258400.0
2012-11-13 13:30:00,40.89,40.91,40.86,40.87,277300.0,30.8802,30.8953,30.8576,30.8651,277300.0
2012-11-13 13:40:00,40.86,40.92,40.86,40.92,318000.0,30.8576,30.9029,30.8576,30.9029,318000.0
2012-11-13 13:50:00,40.92,40.96,40.91,40.95,782500.0,30.9029,30.9331,30.8953,30.9255,782500.0
2012-11-13 14:00:00,40.94,40.98,40.93,40.95,782100.0,30.918,30.9482,30.9104,30.9255,782100.0
2012-11-13 14:10:00,40.95,40.97,40.93,40.95,512700.0,30.9255,30.9406,30.9104,30.9255,512700.0
2012-11-13 14:20:00,40.95,40.97,40.92,40.97,891700.0,30.9255,30.9406,30.9029,30.9406,891700.0
2012-11-13 14:30:00,40.97,40.97,40.91,40.92,1275900.0,30.9406,30.9406,30.8953,30.9029,1275900.0
2012-11-13 14:40:00,40.92,40.94,40.87,40.91,663400.0,30.9029,30.918,30.8651,30.8953,663400.0
2012-11-13 14:50:00,40.92,40.93,40.89,40.91,392700.0,30.9029,30.9104,30.8802,30.8953,392700.0
2012-11-13 15:00:00,40.91,40.95,40.88,40.89,1227900.0,30.8953,30.9255,30.8727,30.8802,1227900.0
2012-11-13 15:10:00,40.89,40.89,40.8,40.81,891500.0,30.8802,30.8802,30.8122,30.8198,891500.0
2012-11-13 15:20:00,40.82,40.83,40.74,40.79,935700.0,30.8273,30.8349,30.7669,30.8047,935700.0
2012-11-13 15:30:00,40.79,40.84,40.77,40.8,878200.0,30.8047,30.8425,30.7896,30.8122,878200.0
2012-11-13 15:40:00,40.81,40.81,40.73,40.77,1990500.0,30.8198,30.8198,30.7594,30.7896,1990500.0
2012-11-13 15:50:00,40.76,40.78,40.72,40.77,5052200.0,30.782,30.7971,30.7518,30.7896,5052200.0
2012-11-14 09:30:00,40.84,40.88,40.78,40.79,2067700.0,30.8425,30.8727,30.7971,30.8047,2067700.0
2012-11-14 09:40:00,40.78,40.78,40.71,40.73,1682100.0,30.7971,30.7971,30.7443,30.7594,1682100.0
2012-11-14 09:50:00,40.72,40.72,40.62,40.7,1315100.0,30.7518,30.7518,30.6763,30.7367,1315100.0
2012-11-14 10:00:00,40.69,40.75,40.66,40.73,1255900.0,30.7292,30.7745,30.7065,30.7594,1255900.0
2012-11-14 10:10:00,40.74,40.77,40.66,40.7,1548800.0,30.7669,30.7896,30.7065,30.7367,1548800.0
2012-11-14 10:20:00,40.7,40.72,40.58,40.58,1531300.0,30.7367,30.7518,30.6461,30.6461,1531300.0
2012-11-14 10:30:00,40.57,40.61,40.45,40.5,3925000.0,30.6385,30.6688,30.5479,30.5857,3925000.0
2012-11-14 10:40:00,40.49,40.5,40.43,40.46,2212700.0,30.5781,30.5857,30.5328,30.5555,2212700.0
2012-11-14 10:50:00,40.46,40.47,40.38,40.45,2149300.0,30.5555,30.563,30.4951,30.5479,2149300.0
2012-11-14 11:00:00,40.44,40.5,40.38,40.5,975500.0,30.5404,30.5857,30.4951,30.5857,975500.0
2012-11-14 11:10:00,40.5,40.53,40.48,40.5,1319900.0,30.5857,30.6083,30.5706,30.5857,1319900.0
2012-11-14 11:20:00,40.5,40.54,40.47,40.53,777100.0,30.5857,30.6159,30.563,30.6083,777100.0
2012-11-14 11:30:00,40.53,40.53,40.43,40.45,1039400.0,30.6083,30.6083,30.5328,30.5479,1039400.0
2012-11-14 11:40:00,40.45,40.58,40.45,40.57,1031200.0,30.5479,30.6461,30.5479,30.6385,1031200.0
2012-11-14 11:50:00,40.57,40.59,40.55,40.57,549200.0,30.6385,30.6537,30.6234,30.6385,549200.0
2012-11-14 12:00:00,40.58,40.59,40.53,40.54,803000.0,30.6461,30.6537,30.6083,30.6159,803000.0
2012-11-14 12:10:00,40.54,40.55,40.45,40.46,512800.0,30.6159,30.6234,30.5479,30.5555,512800.0
2012-11-14 12:20:00,40.46,40.49,40.42,40.48,421000.0,30.5555,30.5781,30.5253,30.5706,421000.0
2012-11-14 12:30:00,40.48,40.5,40.43,40.44,385000.0,30.5706,30.5857,30.5328,30.5404,385000.0
2012-11-14 12:40:00,40.44,40.46,40.41,40.43,1182700.0,30.5404,30.5555,30.5177,30.5328,1182700.0
2012-11-14 12:50:00,40.43,40.44,40.4,40.4,3202200.0,30.5328,30.5404,30.5102,30.5102,3202200.0
2012-11-14 13:00:00,40.41,40.43,40.39,40.4,612400.0,30.5177,30.5328,30.5026,30.5102,612400.0
2012-11-14 13:10:00,40.39,40.47,40.38,40.47,612300.0,30.5026,30.563,30.4951,30.563,612300.0
2012-11-14 13:20:00,40.46,40.53,40.46,40.47,617000.0,30.5555,30.6083,30.5555,30.563,617000.0
2012-11-14 13:30:00,40.46,40.55,40.45,40.5,707700.0,30.5555,30.6234,30.5479,30.5857,707700.0
2012-11-14 13:40:00,40.51,40.54,40.45,40.48,437800.0,30.5932,30.6159,30.5479,30.5706,437800.0
2012-11-14 13:50:00,40.48,40.52,40.46,40.52,538900.0,30.5706,30.6008,30.5555,30.6008,538900.0
2012-11-14 14:00:00,40.52,40.58,40.49,40.51,942400.0,30.6008,30.6461,30.5781,30.5932,942400.0
2012-11-14 14:10:00,40.51,40.52,40.35,40.35,1930100.0,30.5932,30.6008,30.4724,30.4724,1930100.0
2012-11-14 14:20:00,40.35,40.45,40.33,40.44,1580900.0,30.4724,30.5479,30.4573,30.5404,1580900.0
2012-11-14 14:30:00,40.43,40.43,40.36,40.4,723800.0,30.5328,30.5328,30.48,30.5102,723800.0
2012-11-14 14:40:00,40.39,40.41,40.34,40.38,623300.0,30.5026,30.5177,30.4649,30.4951,623300.0
2012-11-14 14:50:00,40.37,40.41,40.35,40.35,628900.0,30.4875,30.5177,30.4724,30.4724,628900.0
2012-11-14 15:00:00,40.36,40.37,40.22,40.25,2741000.0,30.48,30.4875,30.3742,30.3969,2741000.0
2012-11-14 15:10:00,40.25,40.3,40.21,40.23,1666500.0,30.3969,30.4346,30.3667,30.3818,1666500.0
2012-11-14 15:20:00,40.22,40.28,40.2,40.26,1230500.0,30.3742,30.4195,30.3591,30.4044,1230500.0
2012-11-14 15:30:00,40.27,40.27,40.21,40.21,1918100.0,30.412,30.412,30.3667,30.3667,1918100.0
2012-11-14 15:40:00,40.22,40.22,40.13,40.14,2541900.0,30.3742,30.3742,30.3063,30.3138,2541900.0
2012-11-14 15:50:00,40.14,40.16,40.06,40.15,7206300.0,30.3138,30.3289,30.2534,30.3214,7206300.0
2012-11-15 09:30:00,40.22,40.39,40.17,40.38,1941600.0,30.3742,30.5026,30.3365,30.4951,1941600.0
2012-11-15 09:40:00,40.37,40.4,40.24,40.26,3483100.0,30.4875,30.5102,30.3893,30.4044,3483100.0
2012-11-15 09:50:00,40.27,40.27,40.14,40.19,1625100.0,30.412,30.412,30.3138,30.3516,1625100.0
2012-11-15 10:00:00,40.19,40.32,40.1,40.3,2948600.0,30.3516,30.4497,30.2836,30.4346,2948600.0
2012-11-15 10:10:00,40.3,40.35,40.26,40.32,1674200.0,30.4346,30.4724,30.4044,30.4497,1674200.0
2012-11-15 10:20:00,40.32,40.33,40.24,40.26,1273800.0,30.4497,30.4573,30.3893,30.4044,1273800.0
2012-11-15 10:30:00,40.26,40.3,40.22,40.25,1796900.0,30.4044,30.4346,30.3742,30.3969,1796900.0
2012-11-15 10:40:00,40.25,40.27,40.19,40.21,1461500.0,30.3969,30.412,30.3516,30.3667,1461500.0
2012-11-15 10:50:00,40.2,40.26,40.17,40.17,1035800.0,30.3591,30.4044,30.3365,30.3365,1035800.0
2012-11-15 11:00:00,40.18,40.25,40.16,40.18,776700.0,30.344,30.3969,30.3289,30.344,776700.0
2012-11-15 11:10:00,40.17,40.24,40.13,40.15,772600.0,30.3365,30.3893,30.3063,30.3214,772600.0
2012-11-15 11:20:00,40.15,40.2,40.13,40.16,1315800.0,30.3214,30.3591,30.3063,30.3289,1315800.0
2012-11-15 11:30:00,40.16,40.19,40.14,40.18,817100.0,30.3289,30.3516,30.3138,30.344,817100.0
2012-11-15 11:40:00,40.18,40.19,40.06,40.08,1454300.0,30.344,30.3516,30.2534,30.2685,1454300.0
2012-11-15 11:50:00,40.09,40.12,40.06,40.11,749300.0,30.2761,30.2987,30.2534,30.2912,749300.0
2012-11-15 12:00:00,40.12,40.14,40.1,40.13,1066200.0,30.2987,30.3138,30.2836,30.3063,1066200.0
2012-11-15 12:10:00,40.13,40.14,40.09,40.12,601700.0,30.3063,30.3138,30.2761,30.2987,601700.0
2012-11-15 12:20:00,40.11,40.12,40.06,40.09,731300.0,30.2912,30.2987,30.2534,30.2761,731300.0
2012-11-15 12:30:00,40.09,40.17,40.06,40.16,563600.0,30.2761,30.3365,30.2534,30.3289,563600.0
2012-11-15 12:40:00,40.16,40.17,40.09,40.13,416000.0,30.3289,30.3365,30.2761,30.3063,416000.0
2012-11-15 12:50:00,40.13,40.14,40.1,40.12,582600.0,30.3063,30.3138,30.2836,30.2987,582600.0
2012-11-15 13:00:00,40.12,40.16,40.09,40.15,364300.0,30.2987,30.3289,30.2761,30.3214,364300.0
2012-11-15 13:10:00,40.15,40.17,40.13,40.15,318200.0,30.3214,30.3365,30.3063,30.3214,318200.0
2012-11-15 13:20:00,40.15,40.26,40.14,40.26,943800.0,30.3214,30.4044,30.3138,30.4044,943800.0
2012-11-15 13:30:00,40.26,40.29,40.23,40.29,667800.0,30.4044,30.4271,30.3818,30.4271,667800.0
2012-11-15 13:40:00,40.29,40.36,40.29,40.33,1977800.0,30.4271,30.48,30.4271,30.4573,1977800.0
2012-11-15 13:50:00,40.34,40.41,40.34,40.34,672300.0,30.4649,30.5177,30.4649,30.4649,672300.0
2012-11-15 14:00:00,40.34,40.35,40.25,40.27,779200.0,30.4649,30.4724,30.3969,30.412,779200.0
2012-11-15 14:10:00,40.27,40.33,40.25,40.27,709200.0,30.412,30.4573,30.3969,30.412,709200.0
2012-11-15 14:20:00,40.27,40.3,40.25,40.29,938100.0,30.412,30.4346,30.3969,30.4271,938100.0
2012-11-15 14:30:00,40.29,40.29,40.23,40.25,511700.0,30.4271,30.4271,30.3818,30.3969,511700.0
2012-11-15 14:40:00,40.26,40.29,40.24,40.26,399600.0,30.4044,30.4271,30.3893,30.4044,399600.0
2012-11-15 14:50:00,40.26,40.32,40.25,40.3,472100.0,30.4044,30.4497,30.3969,30.4346,472100.0
2012-11-15 15:00:00,40.29,40.3,40.18,40.22,1475200.0,30.4271,30.4346,30.344,30.3742,1475200.0
2012-11-15 15:10:00,40.21,40.26,40.2,40.22,572900.0,30.3667,30.4044,30.3591,30.3742,572900.0
2012-11-15 15:20:00,40.22,40.25,40.18,40.21,937100.0,30.3742,30.3969,30.344,30.3667,937100.0
2012-11-15 15:30:00,40.2,40.25,40.18,40.25,1195000.0,30.3591,30.3969,30.344,30.3969,1195000.0
2012-11-15 15:40:00,40.25,40.39,40.25,40.37,2356200.0,30.3969,30.5026,30.3969,30.4875,2356200.0
2012-11-15 15:50:00,40.36,40.37,40.28,40.28,4194100.0,30.48,30.4875,30.4195,30.4195,4194100.0
2012-11-16 09:30:00,40.25,40.29,40.19,40.28,2422500.0,30.3969,30.4271,30.3516,30.4195,2422500.0
2012-11-16 09:40:00,40.29,40.3,40.17,40.18,1813000.0,30.4271,30.4346,30.3365,30.344,1813000.0
2012-11-16 09:50:00,40.18,40.18,40.09,40.14,2043300.0,30.344,30.344,30.2761,30.3138,2043300.0
2012-11-16 10:00:00,40.14,40.16,39.97,40.05,2541400.0,30.3138,30.3289,30.1854,30.2458,2541400.0
2012-11-16 10:10:00,40.06,40.11,39.98,40.06,1503800.0,30.2534,30.2912,30.193,30.2534,1503800.0
2012-11-16 10:20:00,40.05,40.13,40.03,40.12,1724700.0,30.2458,30.3063,30.2307,30.2987,1724700.0
2012-11-16 10:30:00,40.13,40.18,40.09,40.14,1195400.0,30.3063,30.344,30.2761,30.3138,1195400.0
2012-11-16 10:40:00,40.15,40.17,40.07,40.11,823100.0,30.3214,30.3365,30.2609,30.2912,823100.0
2012-11-16 10:50:00,40.11,40.13,40.08,40.09,692200.0,30.2912,30.3063,30.2685,30.2761,692200.0
2012-11-16 11:00:00,40.08,40.14,40.06,40.06,525600.0,30.2685,30.3138,30.2534,30.2534,525600.0
2012-11-16 11:10:00,40.06,40.07,39.98,39.99,1670900.0,30.2534,30.2609,30.193,30.2005,1670900.0
2012-11-16 11:20:00,39.99,40.03,39.93,39.95,2545400.0,30.2005,30.2307,30.1552,30.1703,2545400.0
2012-11-16 11:30:00,39.95,40.01,39.92,40.01,1331200.0,30.1703,30.2156,30.1477,30.2156,1331200.0
2012-11-16 11:40:00,40.0,40.19,39.98,40.15,3158900.0,30.2081,30.3516,30.193,30.3214,3158900.0
2012-11-16 11:50:00,40.15,40.28,40.15,40.26,1315500.0,30.3214,30.4195,30.3214,30.4044,1315500.0
2012-11-16 12:00:00,40.27,40.31,40.2,40.25,2419400.0,30.412,30.4422,30.3591,30.3969,2419400.0
2012-11-16 12:10:00,40.25,40.28,40.2,40.24,652400.0,30.3969,30.4195,30.3591,30.3893,652400.0
2012-11-16 12:20:00,40.24,40.28,40.21,40.27,883200.0,30.3893,30.4195,30.3667,30.412,883200.0
2012-11-16 12:30:00,40.28,40.38,40.26,40.35,1057400.0,30.4195,30.4951,30.4044,30.4724,1057400.0
2012-11-16 12:40:00,40.34,40.38,40.3,40.3,1217300.0,30.4649,30.4951,30.4346,30.4346,1217300.0
2012-11-16 12:50:00,40.32,40.33,40.28,40.3,702300.0,30.4497,30.4573,30.4195,30.4346,702300.0
2012-11-16 13:00:00,40.3,40.32,40.27,40.31,478400.0,30.4346,30.4497,30.412,30.4422,478400.0
2012-11-16 13:10:00,40.3,40.31,40.21,40.23,684700.0,30.4346,30.4422,30.3667,30.3818,684700.0
2012-11-16 13:20:00,40.22,40.3,40.21,40.29,214100.0,30.3742,30.4346,30.3667,30.4271,214100.0
2012-11-16 13:30:00,40.3,40.31,40.23,40.23,335600.0,30.4346,30.4422,30.3818,30.3818,335600.0
2012-11-16 13:40:00,40.23,40.27,40.23,40.26,404200.0,30.3818,30.412,30.3818,30.4044,404200.0
2012-11-16 13:50:00,40.26,40.33,40.25,40.31,446500.0,30.4044,30.4573,30.3969,30.4422,446500.0
2012-11-16 14:00:00,40.3,40.32,40.26,40.28,430700.0,30.4346,30.4497,30.4044,30.4195,430700.0
2012-11-16 14:10:00,40.28,40.29,40.21,40.24,427200.0,30.4195,30.4271,30.3667,30.3893,427200.0
2012-11-16 14:20:00,40.24,40.25,40.16,40.18,551700.0,30.3893,30.3969,30.3289,30.344,551700.0
2012-11-16 14:30:00,40.18,40.2,40.11,40.17,925300.0,30.344,30.3591,30.2912,30.3365,925300.0
2012-11-16 14:40:00,40.18,40.23,40.17,40.2,676700.0,30.344,30.3818,30.3365,30.3591,676700.0
2012-11-16 14:50:00,40.2,40.26,40.2,40.23,357400.0,30.3591,30.4044,30.3591,30.3818,357400.0
2012-11-16 15:00:00,40.23,40.25,40.19,40.25,490100.0,30.3818,30.3969,30.3516,30.3969,490100.0
2012-11-16 15:10:00,40.25,40.28,40.21,40.25,702200.0,30.3969,30.4195,30.3667,30.3969,702200.0
2012-11-16 15:20:00,40.25,40.34,40.24,40.33,1481900.0,30.3969,30.4649,30.3893,30.4573,1481900.0
2012-11-16 15:30:00,40.32,40.39,40.32,40.36,1579700.0,30.4497,30.5026,30.4497,30.48,1579700.0
2012-11-16 15:40:00,40.36,40.41,40.32,40.34,2840600.0,30.48,30.5177,30.4497,30.4649,2840600.0
2012-11-16 15:50:00,40.33,40.44,40.32,40.41,5657700.0,30.4573,30.5404,30.4497,30.5177,5657700.0
2012-11-19 09:30:00,40.77,40.92,40.77,40.91,3028200.0,30.7896,30.9029,30.7896,30.8953,3028200.0
2012-11-19 09:40:00,40.91,40.92,40.87,40.91,1882100.0,30.8953,30.9029,30.8651,30.8953,1882100.0
2012-11-19 09:50:00,40.92,40.96,40.91,40.94,1503600.0,30.9029,30.9331,30.8953,30.918,1503600.0
2012-11-19 10:00:00,40.94,40.99,40.87,40.88,1589500.0,30.918,30.9557,30.8651,30.8727,1589500.0
2012-11-19 10:10:00,40.88,40.97,40.87,40.97,2286200.0,30.8727,30.9406,30.8651,30.9406,2286200.0
2012-11-19 10:20:00,40.97,41.0,40.91,40.94,1802000.0,30.9406,30.9633,30.8953,30.918,1802000.0
2012-11-19 10:30:00,40.94,40.98,40.93,40.96,966900.0,30.918,30.9482,30.9104,30.9331,966900.0
2012-11-19 10:40:00,40.95,41.02,40.95,41.0,792200.0,30.9255,30.9784,30.9255,30.9633,792200.0
2012-11-19 10:50:00,41.0,41.01,40.98,41.01,1355000.0,30.9633,30.9708,30.9482,30.9708,1355000.0
2012-11-19 11:00:00,41.01,41.03,40.97,40.99,1004600.0,30.9708,30.9859,30.9406,30.9557,1004600.0
2012-11-19 11:10:00,40.99,41.02,40.97,40.98,890400.0,30.9557,30.9784,30.9406,30.9482,890400.0
2012-11-19 11:20:00,40.99,41.03,40.99,41.01,896900.0,30.9557,30.9859,30.9557,30.9708,896900.0
2012-11-19 11:30:00,41.01,41.03,40.97,40.99,714000.0,30.9708,30.9859,30.9406,30.9557,714000.0
2012-11-19 11:40:00,40.99,41.01,40.98,40.99,487600.0,30.9557,30.9708,30.9482,30.9557,487600.0
2012-11-19 11:50:00,41.0,41.03,41.0,41.01,284200.0,30.9633,30.9859,30.9633,30.9708,284200.0
2012-11-19 12:00:00,41.01,41.06,41.0,41.03,491500.0,30.9708,31.0086,30.9633,30.9859,491500.0
2012-11-19 12:10:00,41.04,41.06,41.02,41.04,580900.0,30.9935,31.0086,30.9784,30.9935,580900.0
2012-11-19 12:20:00,41.04,41.06,41.02,41.05,535900.0,30.9935,31.0086,30.9784,31.001,535900.0
2012-11-19 12:30:00,41.05,41.05,41.02,41.03,308300.0,31.001,31.001,30.9784,30.9859,308300.0
2012-11-19 12:40:00,41.04,41.04,41.0,41.0,355300.0,30.9935,30.9935,30.9633,30.9633,355300.0
2012-11-19 12:50:00,41.01,41.01,40.98,41.01,503100.0,30.9708,30.9708,30.9482,30.9708,503100.0
2012-11-19 13:00:00,41.01,41.02,41.0,41.01,209700.0,30.9708,30.9784,30.9633,30.9708,209700.0
2012-11-19 13:10:00,41.0,41.01,40.95,40.96,805400.0,30.9633,30.9708,30.9255,30.9331,805400.0
2012-11-19 13:20:00,40.96,40.98,40.93,40.97,374000.0,30.9331,30.9482,30.9104,30.9406,374000.0
2012-11-19 13:30:00,40.97,40.98,40.95,40.96,505300.0,30.9406,30.9482,30.9255,30.9331,505300.0
2012-11-19 13:40:00,40.95,40.96,40.94,40.95,207300.0,30.9255,30.9331,30.918,30.9255,207300.0
2012-11-19 13:50:00,40.94,40.99,40.94,40.98,1013800.0,30.918,30.9557,30.918,30.9482,1013800.0
2012-11-19 14:00:00,40.97,41.0,40.97,41.0,1177300.0,30.9406,30.9633,30.9406,30.9633,1177300.0
2012-11-19 14:10:00,41.0,41.0,40.98,40.99,457200.0,30.9633,30.9633,30.9482,30.9557,457200.0
2012-11-19 14:20:00,41.0,41.01,40.99,40.99,300100.0,30.9633,30.9708,30.9557,30.9557,300100.0
2012-11-19 14:30:00,40.99,41.0,40.98,40.99,516900.0,30.9557,30.9633,30.9482,30.9557,516900.0
2012-11-19 14:40:00,40.99,41.06,40.99,41.05,1500300.0,30.9557,31.0086,30.9557,31.001,1500300.0
2012-11-19 14:50:00,41.06,41.06,41.03,41.04,776100.0,31.0086,31.0086,30.9859,30.9935,776100.0
2012-11-19 15:00:00,41.04,41.04,41.01,41.03,1085700.0,30.9935,30.9935,30.9708,30.9859,1085700.0
2012-11-19 15:10:00,41.03,41.07,41.02,41.06,1079500.0,30.9859,31.0161,30.9784,31.0086,1079500.0
2012-11-19 15:20:00,41.05,41.08,41.05,41.06,433500.0,31.001,31.0237,31.001,31.0086,433500.0
2012-11-19 15:30:00,41.05,41.07,41.04,41.05,805600.0,31.001,31.0161,30.9935,31.001,805600.0
2012-11-19 15:40:00,41.05,41.07,41.01,41.07,3952800.0,31.001,31.0161,30.9708,31.0161,3952800.0
2012-11-19 15:50:00,41.07,41.14,41.06,41.11,6592200.0,31.0161,31.069,31.0086,31.0464,6592200.0
2012-11-20 09:30:00,40.79,40.81,40.72,40.78,2462700.0,30.8047,30.8198,30.7518,30.7971,2462700.0
2012-11-20 09:40:00,40.77,40.84,40.72,40.83,2577900.0,30.7896,30.8425,30.7518,30.8349,2577900.0
2012-11-20 09:50:00,40.81,40.85,40.78,40.82,3475100.0,30.8198,30.85,30.7971,30.8273,3475100.0
2012-11-20 10:00:00,40.83,40.85,40.79,40.8,1451400.0,30.8349,30.85,30.8047,30.8122,1451400.0
2012-11-20 10:10:00,40.81,40.91,40.8,40.9,899300.0,30.8198,30.8953,30.8122,30.8878,899300.0
2012-11-20 10:20:00,40.91,40.92,40.88,40.88,1347000.0,30.8953,30.9029,30.8727,30.8727,1347000.0
2012-11-20 10:30:00,40.88,40.94,40.87,40.94,804500.0,30.8727,30.918,30.8651,30.918,804500.0
2012-11-20 10:40:00,40.94,40.95,40.89,40.93,837000.0,30.918,30.9255,30.8802,30.9104,837000.0
2012-11-20 10:50:00,40.93,40.93,40.84,40.84,1295700.0,30.9104,30.9104,30.8425,30.8425,1295700.0
2012-11-20 11:00:00,40.84,40.86,40.82,40.85,807300.0,30.8425,30.8576,30.8273,30.85,807300.0
2012-11-20 11:10:00,40.84,40.9,40.83,40.89,662700.0,30.8425,30.8878,30.8349,30.8802,662700.0
2012-11-20 11:20:00,40.89,40.93,40.89,40.91,670300.0,30.8802,30.9104,30.8802,30.8953,670300.0
2012-11-20 11:30:00,40.91,40.92,40.88,40.89,549200.0,30.8953,30.9029,30.8727,30.8802,549200.0
2012-11-20 11:40:00,40.89,40.94,40.88,40.92,477900.0,30.8802,30.918,30.8727,30.9029,477900.0
2012-11-20 11:50:00,40.92,40.98,40.91,40.97,663900.0,30.9029,30.9482,30.8953,30.9406,663900.0
2012-11-20 12:00:00,40.97,40.99,40.94,40.95,1105500.0,30.9406,30.9557,30.918,30.9255,1105500.0
2012-11-20 12:10:00,40.95,40.96,40.9,40.91,537400.0,30.9255,30.9331,30.8878,30.8953,537400.0
2012-11-20 12:20:00,40.91,40.94,40.89,40.91,1226100.0,30.8953,30.918,30.8802,30.8953,1226100.0
2012-11-20 12:30:00,40.91,40.92,40.89,40.89,580800.0,30.8953,30.9029,30.8802,30.8802,580800.0
2012-11-20 12:40:00,40.89,40.91,40.88,40.91,434700.0,30.8802,30.8953,30.8727,30.8953,434700.0
2012-11-20 12:50:00,40.91,40.94,40.9,40.92,636900.0,30.8953,30.918,30.8878,30.9029,636900.0
2012-11-20 13:00:00,40.93,40.93,40.84,40.84,1082700.0,30.9104,30.9104,30.8425,30.8425,1082700.0
2012-11-20 13:10:00,40.84,40.84,40.73,40.79,1903000.0,30.8425,30.8425,30.7594,30.8047,1903000.0
2012-11-20 13:20:00,40.79,40.82,40.68,40.68,1226800.0,30.8047,30.8273,30.7216,30.7216,1226800.0
2012-11-20 13:30:00,40.68,40.79,40.68,40.78,848500.0,30.7216,30.8047,30.7216,30.7971,848500.0
2012-11-20 13:40:00,40.78,40.83,40.76,40.82,866700.0,30.7971,30.8349,30.782,30.8273,866700.0
2012-11-20 13:50:00,40.83,40.86,40.81,40.84,582000.0,30.8349,30.8576,30.8198,30.8425,582000.0
2012-11-20 14:00:00,40.84,40.85,40.82,40.85,355000.0,30.8425,30.85,30.8273,30.85,355000.0
2012-11-20 14:10:00,40.85,40.91,40.84,40.87,653800.0,30.85,30.8953,30.8425,30.8651,653800.0
2012-11-20 14:20:00,40.87,40.93,40.86,40.93,728800.0,30.8651,30.9104,30.8576,30.9104,728800.0
2012-11-20 14:30:00,40.93,40.93,40.87,40.88,917500.0,30.9104,30.9104,30.8651,30.8727,917500.0
2012-11-20 14:40:00,40.89,40.93,40.87,40.91,854900.0,30.8802,30.9104,30.8651,30.8953,854900.0
2012-11-20 14:50:00,40.91,40.93,40.89,40.91,410300.0,30.8953,30.9104,30.8802,30.8953,410300.0
2012-11-20 15:00:00,40.91,40.96,40.9,40.94,665800.0,30.8953,30.9331,30.8878,30.918,665800.0
2012-11-20 15:10:00,40.95,40.97,40.94,40.95,583200.0,30.9255,30.9406,30.918,30.9255,583200.0
2012-11-20 15:20:00,40.95,40.96,40.91,40.93,528400.0,30.9255,30.9331,30.8953,30.9104,528400.0
2012-11-20 15:30:00,40.93,40.97,40.92,40.94,824900.0,30.9104,30.9406,30.9029,30.918,824900.0
2012-11-20 15:40:00,40.94,41.0,40.93,40.99,2933700.0,30.918,30.9633,30.9104,30.9557,2933700.0
2012-11-20 15:50:00,40.98,41.04,40.98,41.04,4350300.0,30.9482,30.9935,30.9482,30.9935,4350300.0
2012-11-21 09:30:00,40.88,40.95,40.84,40.93,1735000.0,30.8727,30.9255,30.8425,30.9104,1735000.0
2012-11-21 09:40:00,40.92,40.96,40.88,40.92,1072100.0,30.9029,30.9331,30.8727,30.9029,1072100.0
2012-11-21 09:50:00,40.93,40.93,40.85,40.86,1032100.0,30.9104,30.9104,30.85,30.8576,1032100.0
2012-11-21 10:00:00,40.86,40.87,40.78,40.8,1302300.0,30.8576,30.8651,30.7971,30.8122,1302300.0
2012-11-21 10:10:00,40.79,40.84,40.79,40.82,1214200.0,30.8047,30.8425,30.8047,30.8273,1214200.0
2012-11-21 10:20:00,40.82,40.86,40.78,40.83,1318900.0,30.8273,30.8576,30.7971,30.8349,1318900.0
2012-11-21 10:30:00,40.82,40.87,40.8,40.86,818500.0,30.8273,30.8651,30.8122,30.8576,818500.0
2012-11-21 10:40:00,40.86,40.87,40.82,40.84,825700.0,30.8576,30.8651,30.8273,30.8425,825700.0
2012-11-21 10:50:00,40.83,40.88,40.83,40.87,744800.0,30.8349,30.8727,30.8349,30.8651,744800.0
2012-11-21 11:00:00,40.87,40.89,40.84,40.88,511600.0,30.8651,30.8802,30.8425,30.8727,511600.0
2012-11-21 11:10:00,40.88,40.93,40.88,40.93,517700.0,30.8727,30.9104,30.8727,30.9104,517700.0
2012-11-21 11:20:00,40.93,40.93,40.88,40.92,1405700.0,30.9104,30.9104,30.8727,30.9029,1405700.0
2012-11-21 11:30:00,40.92,40.93,40.9,40.9,1110100.0,30.9029,30.9104,30.8878,30.8878,1110100.0
2012-11-21 11:40:00,40.9,40.93,40.89,40.89,1510000.0,30.8878,30.9104,30.8802,30.8802,1510000.0
2012-11-21 11:50:00,40.89,40.93,40.88,40.89,1965000.0,30.8802,30.9104,30.8727,30.8802,1965000.0
2012-11-21 12:00:00,40.89,40.92,40.88,40.92,664800.0,30.8802,30.9029,30.8727,30.9029,664800.0
2012-11-21 12:10:00,40.91,40.94,40.91,40.93,315100.0,30.8953,30.918,30.8953,30.9104,315100.0
2012-11-21 12:20:00,40.93,40.98,40.93,40.95,479400.0,30.9104,30.9482,30.9104,30.9255,479400.0
2012-11-21 12:30:00,40.95,41.01,40.94,41.01,2360300.0,30.9255,30.9708,30.918,30.9708,2360300.0
2012-11-21 12:40:00,41.01,41.03,41.0,41.02,1786900.0,30.9708,30.9859,30.9633,30.9784,1786900.0
2012-11-21 12:50:00,41.02,41.02,41.01,41.02,1027800.0,30.9784,30.9784,30.9708,30.9784,1027800.0
2012-11-21 13:00:00,41.02,41.02,41.0,41.01,553200.0,30.9784,30.9784,30.9633,30.9708,553200.0
2012-11-21 13:10:00,41.01,41.04,41.0,41.01,1253700.0,30.9708,30.9935,30.9633,30.9708,1253700.0
2012-11-21 13:20:00,41.01,41.02,41.0,41.0,274400.0,30.9708,30.9784,30.9633,30.9633,274400.0
2012-11-21 13:30:00,41.01,41.04,41.0,41.04,349500.0,30.9708,30.9935,30.9633,30.9935,349500.0
2012-11-21 13:40:00,41.04,41.04,41.01,41.01,250900.0,30.9935,30.9935,30.9708,30.9708,250900.0
2012-11-21 13:50:00,41.01,41.02,41.0,41.0,459000.0,30.9708,30.9784,30.9633,30.9633,459000.0
2012-11-21 14:00:00,41.0,41.01,40.98,41.0,503400.0,30.9633,30.9708,30.9482,30.9633,503400.0
2012-11-21 14:10:00,41.0,41.0,40.96,40.97,395400.0,30.9633,30.9633,30.9331,30.9406,395400.0
2012-11-21 14:20:00,40.97,40.98,40.92,40.97,1264400.0,30.9406,30.9482,30.9029,30.9406,1264400.0
2012-11-21 14:30:00,40.97,40.97,40.94,40.97,522000.0,30.9406,30.9406,30.918,30.9406,522000.0
2012-11-21 14:40:00,40.97,40.97,40.93,40.94,653000.0,30.9406,30.9406,30.9104,30.918,653000.0
2012-11-21 14:50:00,40.94,40.96,40.93,40.96,312800.0,30.918,30.9331,30.9104,30.9331,312800.0
2012-11-21 15:00:00,40.96,40.99,40.95,40.99,480600.0,30.9331,30.9557,30.9255,30.9557,480600.0
2012-11-21 15:10:00,40.99,41.0,40.98,41.0,258200.0,30.9557,30.9633,30.9482,30.9633,258200.0
2012-11-21 15:20:00,41.0,41.01,40.95,40.98,845500.0,30.9633,30.9708,30.9255,30.9482,845500.0
2012-11-21 15:30:00,40.97,40.98,40.94,40.95,550500.0,30.9406,30.9482,30.918,30.9255,550500.0
2012-11-21 15:40:00,40.96,40.99,40.94,40.98,1164200.0,30.9331,30.9557,30.918,30.9482,1164200.0
2012-11-21 15:50:00,40.98,41.0,40.96,40.96,3614600.0,30.9482,30.9633,30.9331,30.9331,3614600.0
2012-11-23 09:30:00,41.45,41.48,41.42,41.43,3341900.0,31.3031,31.3258,31.2805,31.288,3341900.0
2012-11-23 09:40:00,41.43,41.49,41.43,41.48,1358100.0,31.288,31.3333,31.288,31.3258,1358100.0
2012-11-23 09:50:00,41.48,41.54,41.47,41.52,2056000.0,31.3258,31.3711,31.3182,31.356,2056000.0
2012-11-23 10:00:00,41.52,41.56,41.52,41.55,751100.0,31.356,31.3862,31.356,31.3786,751100.0
2012-11-23 10:10:00,41.55,41.63,41.54,41.63,2963400.0,31.3786,31.4391,31.3711,31.4391,2963400.0
2012-11-23 10:20:00,41.63,41.68,41.62,41.65,2919600.0,31.4391,31.4768,31.4315,31.4542,2919600.0
2012-11-23 10:30:00,41.65,41.66,41.6,41.62,1385600.0,31.4542,31.4617,31.4164,31.4315,1385600.0
2012-11-23 10:40:00,41.61,41.62,41.58,41.6,1526700.0,31.424,31.4315,31.4013,31.4164,1526700.0
2012-11-23 10:50:00,41.6,41.63,41.6,41.61,1126200.0,31.4164,31.4391,31.4164,31.424,1126200.0
2012-11-23 11:00:00,41.61,41.62,41.6,41.62,1396800.0,31.424,31.4315,31.4164,31.4315,1396800.0
2012-11-23 11:10:00,41.61,41.64,41.61,41.63,1290300.0,31.424,31.4466,31.424,31.4391,1290300.0
2012-11-23 11:20:00,41.62,41.65,41.58,41.59,1962200.0,31.4315,31.4542,31.4013,31.4089,1962200.0
2012-11-23 11:30:00,41.59,41.61,41.58,41.6,2076100.0,31.4089,31.424,31.4013,31.4164,2076100.0
2012-11-23 11:40:00,41.59,41.62,41.55,41.55,1445500.0,31.4089,31.4315,31.3786,31.3786,1445500.0
2012-11-23 11:50:00,41.55,41.56,41.54,41.56,273300.0,31.3786,31.3862,31.3711,31.3862,273300.0
2012-11-23 12:00:00,41.56,41.59,41.55,41.57,900400.0,31.3862,31.4089,31.3786,31.3938,900400.0
2012-11-23 12:10:00,41.57,41.57,41.53,41.54,512900.0,31.3938,31.3938,31.3635,31.3711,512900.0
2012-11-23 12:20:00,41.54,41.59,41.53,41.58,987800.0,31.3711,31.4089,31.3635,31.4013,987800.0
2012-11-23 12:30:00,41.58,41.62,41.57,41.62,702200.0,31.4013,31.4315,31.3938,31.4315,702200.0
2012-11-23 12:40:00,41.62,41.63,41.59,41.6,1535600.0,31.4315,31.4391,31.4089,31.4164,1535600.0
2012-11-23 12:50:00,41.59,41.64,41.57,41.64,3744900.0,31.4089,31.4466,31.3938,31.4466,3744900.0
2012-11-26 09:30:00,41.46,41.46,41.38,41.4,1798100.0,31.3107,31.3107,31.2503,31.2654,1798100.0
2012-11-26 09:40:00,41.4,41.48,41.39,41.46,786600.0,31.2654,31.3258,31.2578,31.3107,786600.0
2012-11-26 09:50:00,41.47,41.5,41.45,41.47,1797600.0,31.3182,31.3409,31.3031,31.3182,1797600.0
2012-11-26 10:00:00,41.47,41.53,41.46,41.53,2732500.0,31.3182,31.3635,31.3107,31.3635,2732500.0
2012-11-26 10:10:00,41.52,41.53,41.48,41.52,2384600.0,31.356,31.3635,31.3258,31.356,2384600.0
2012-11-26 10:20:00,41.52,41.54,41.48,41.52,1125500.0,31.356,31.3711,31.3258,31.356,1125500.0
2012-11-26 10:30:00,41.51,41.54,41.5,41.51,933600.0,31.3484,31.3711,31.3409,31.3484,933600.0
2012-11-26 10:40:00,41.52,41.55,41.51,41.53,527100.0,31.356,31.3786,31.3484,31.3635,527100.0
2012-11-26 10:50:00,41.53,41.54,41.47,41.49,740400.0,31.3635,31.3711,31.3182,31.3333,740400.0
2012-11-26 11:00:00,41.48,41.5,41.42,41.45,733000.0,31.3258,31.3409,31.2805,31.3031,733000.0
2012-11-26 11:10:00,41.45,41.46,41.43,41.45,630900.0,31.3031,31.3107,31.288,31.3031,630900.0
2012-11-26 11:20:00,41.45,41.45,41.4,41.43,989600.0,31.3031,31.3031,31.2654,31.288,989600.0
2012-11-26 11:30:00,41.43,41.48,41.43,41.45,855700.0,31.288,31.3258,31.288,31.3031,855700.0
2012-11-26 11:40:00,41.45,41.5,41.45,41.5,401600.0,31.3031,31.3409,31.3031,31.3409,401600.0
2012-11-26 11:50:00,41.5,41.51,41.46,41.48,572200.0,31.3409,31.3484,31.3107,31.3258,572200.0
2012-11-26 12:00:00,41.49,41.5,41.47,41.5,522300.0,31.3333,31.3409,31.3182,31.3409,522300.0
2012-11-26 12:10:00,41.5,41.51,41.48,41.49,684900.0,31.3409,31.3484,31.3258,31.3333,684900.0
2012-11-26 12:20:00,41.49,41.5,41.47,41.48,393600.0,31.3333,31.3409,31.3182,31.3258,393600.0
2012-11-26 12:30:00,41.48,41.5,41.44,41.5,330800.0,31.3258,31.3409,31.2956,31.3409,330800.0
2012-11-26 12:40:00,41.5,41.55,41.49,41.55,1168000.0,31.3409,31.3786,31.3333,31.3786,1168000.0
2012-11-26 12:50:00,41.55,41.57,41.54,41.55,795800.0,31.3786,31.3938,31.3711,31.3786,795800.0
2012-11-26 13:00:00,41.55,41.57,41.55,41.56,429400.0,31.3786,31.3938,31.3786,31.3862,429400.0
2012-11-26 13:10:00,41.56,41.61,41.55,41.61,2077400.0,31.3862,31.424,31.3786,31.424,2077400.0
2012-11-26 13:20:00,41.6,41.62,41.58,41.59,445300.0,31.4164,31.4315,31.4013,31.4089,445300.0
2012-11-26 13:30:00,41.59,41.61,41.58,41.6,900500.0,31.4089,31.424,31.4013,31.4164,900500.0
2012-11-26 13:40:00,41.6,41.6,41.55,41.56,575200.0,31.4164,31.4164,31.3786,31.3862,575200.0
2012-11-26 13:50:00,41.56,41.58,41.55,41.56,555200.0,31.3862,31.4013,31.3786,31.3862,555200.0
2012-11-26 14:00:00,41.55,41.58,41.53,41.58,298100.0,31.3786,31.4013,31.3635,31.4013,298100.0
2012-11-26 14:10:00,41.57,41.58,41.55,41.56,310500.0,31.3938,31.4013,31.3786,31.3862,310500.0
2012-11-26 14:20:00,41.57,41.57,41.53,41.55,602400.0,31.3938,31.3938,31.3635,31.3786,602400.0
2012-11-26 14:30:00,41.55,41.57,41.54,41.57,196600.0,31.3786,31.3938,31.3711,31.3938,196600.0
2012-11-26 14:40:00,41.57,41.59,41.56,41.59,456500.0,31.3938,31.4089,31.3862,31.4089,456500.0
2012-11-26 14:50:00,41.59,41.61,41.57,41.59,565100.0,31.4089,31.424,31.3938,31.4089,565100.0
2012-11-26 15:00:00,41.59,41.59,41.55,41.58,430100.0,31.4089,31.4089,31.3786,31.4013,430100.0
2012-11-26 15:10:00,41.58,41.59,41.55,41.57,564100.0,31.4013,31.4089,31.3786,31.3938,564100.0
2012-11-26 15:20:00,41.57,41.61,41.56,41.59,459700.0,31.3938,31.424,31.3862,31.4089,459700.0
2012-11-26 15:30:00,41.59,41.59,41.55,41.59,476200.0,31.4089,31.4089,31.3786,31.4089,476200.0
2012-11-26 15:40:00,41.59,41.62,41.58,41.62,908800.0,31.4089,31.4315,31.4013,31.4315,908800.0
2012-11-26 15:50:00,41.61,41.64,41.58,41.63,3003400.0,31.424,31.4466,31.4013,31.4391,3003400.0
2012-11-27 09:30:00,41.59,41.6,41.53,41.55,1773400.0,31.4089,31.4164,31.3635,31.3786,1773400.0
2012-11-27 09:40:00,41.56,41.63,41.54,41.63,1983500.0,31.3862,31.4391,31.3711,31.4391,1983500.0
2012-11-27 09:50:00,41.64,41.65,41.6,41.62,540000.0,31.4466,31.4542,31.4164,31.4315,540000.0
2012-11-27 10:00:00,41.62,41.64,41.53,41.56,1249100.0,31.4315,31.4466,31.3635,31.3862,1249100.0
2012-11-27 10:10:00,41.57,41.58,41.48,41.49,895200.0,31.3938,31.4013,31.3258,31.3333,895200.0
2012-11-27 10:20:00,41.49,41.52,41.44,41.46,996400.0,31.3333,31.356,31.2956,31.3107,996400.0
2012-11-27 10:30:00,41.46,41.47,41.41,41.43,597100.0,31.3107,31.3182,31.2729,31.288,597100.0
2012-11-27 10:40:00,41.44,41.48,41.41,41.46,516600.0,31.2956,31.3258,31.2729,31.3107,516600.0
2012-11-27 10:50:00,41.46,41.51,41.45,41.49,1061500.0,31.3107,31.3484,31.3031,31.3333,1061500.0
2012-11-27 11:00:00,41.49,41.52,41.48,41.51,458300.0,31.3333,31.356,31.3258,31.3484,458300.0
2012-11-27 11:10:00,41.51,41.51,41.48,41.49,908000.0,31.3484,31.3484,31.3258,31.3333,908000.0
2012-11-27 11:20:00,41.5,41.5,41.47,41.49,427500.0,31.3409,31.3409,31.3182,31.3333,427500.0
2012-11-27 11:30:00,41.5,41.56,41.48,41.56,794600.0,31.3409,31.3862,31.3258,31.3862,794600.0
2012-11-27 11:40:00,41.56,41.57,41.52,41.53,564600.0,31.3862,31.3938,31.356,31.3635,564600.0
2012-11-27 11:50:00,41.53,41.6,41.52,41.58,708300.0,31.3635,31.4164,31.356,31.4013,708300.0
2012-11-27 12:00:00,41.58,41.61,41.56,41.57,655100.0,31.4013,31.424,31.3862,31.3938,655100.0
2012-11-27 12:10:00,41.56,41.57,41.52,41.54,359300.0,31.3862,31.3938,31.356,31.3711,359300.0
2012-11-27 12:20:00,41.54,41.56,41.53,41.55,299600.0,31.3711,31.3862,31.3635,31.3786,299600.0
2012-11-27 12:30:00,41.55,41.55,41.5,41.53,326000.0,31.3786,31.3786,31.3409,31.3635,326000.0
2012-11-27 12:40:00,41.53,41.56,41.52,41.56,303300.0,31.3635,31.3862,31.356,31.3862,303300.0
2012-11-27 12:50:00,41.56,41.57,41.53,41.56,240500.0,31.3862,31.3938,31.3635,31.3862,240500.0
2012-11-27 13:00:00,41.55,41.56,41.48,41.51,438400.0,31.3786,31.3862,31.3258,31.3484,438400.0
2012-11-27 13:10:00,41.51,41.51,41.47,41.49,519400.0,31.3484,31.3484,31.3182,31.3333,519400.0
2012-11-27 13:20:00,41.48,41.49,41.43,41.47,758600.0,31.3258,31.3333,31.288,31.3182,758600.0
2012-11-27 13:30:00,41.46,41.49,41.44,41.46,356500.0,31.3107,31.3333,31.2956,31.3107,356500.0
2012-11-27 13:40:00,41.46,41.49,41.44,41.47,372200.0,31.3107,31.3333,31.2956,31.3182,372200.0
2012-11-27 13:50:00,41.47,41.49,41.44,41.48,1680700.0,31.3182,31.3333,31.2956,31.3258,1680700.0
2012-11-27 14:00:00,41.47,41.5,41.45,41.49,730800.0,31.3182,31.3409,31.3031,31.3333,730800.0
2012-11-27 14:10:00,41.49,41.52,41.48,41.51,312800.0,31.3333,31.356,31.3258,31.3484,312800.0
2012-11-27 14:20:00,41.5,41.52,41.35,41.37,2070200.0,31.3409,31.356,31.2276,31.2427,2070200.0
2012-11-27 14:30:00,41.36,41.4,41.32,41.37,659700.0,31.2352,31.2654,31.205,31.2427,659700.0
2012-11-27 14:40:00,41.37,41.39,41.31,41.36,529200.0,31.2427,31.2578,31.1974,31.2352,529200.0
2012-11-27 14:50:00,41.37,41.41,41.35,41.4,631700.0,31.2427,31.2729,31.2276,31.2654,631700.0
2012-11-27 15:00:00,41.4,41.43,41.35,41.39,896500.0,31.2654,31.288,31.2276,31.2578,896500.0
2012-11-27 15:10:00,41.4,41.42,41.35,41.36,750300.0,31.2654,31.2805,31.2276,31.2352,750300.0
2012-11-27 15:20:00,41.36,41.39,41.35,41.38,568900.0,31.2352,31.2578,31.2276,31.2503,568900.0
2012-11-27 15:30:00,41.38,41.39,41.3,41.33,958300.0,31.2503,31.2578,31.1898,31.2125,958300.0
2012-11-27 15:40:00,41.33,41.39,41.32,41.38,2260700.0,31.2125,31.2578,31.205,31.2503,2260700.0
2012-11-27 15:50:00,41.38,41.38,41.27,41.29,5016100.0,31.2503,31.2503,31.1672,31.1823,5016100.0
2012-11-28 09:30:00,41.02,41.06,40.97,40.99,2070700.0,30.9784,31.0086,30.9406,30.9557,2070700.0
2012-11-28 09:40:00,41.0,41.01,40.93,40.95,1629700.0,30.9633,30.9708,30.9104,30.9255,1629700.0
2012-11-28 09:50:00,40.95,41.02,40.93,41.02,2331200.0,30.9255,30.9784,30.9104,30.9784,2331200.0
2012-11-28 10:00:00,41.02,41.02,40.89,40.93,1441400.0,30.9784,30.9784,30.8802,30.9104,1441400.0
2012-11-28 10:10:00,40.92,41.04,40.92,41.03,1438200.0,30.9029,30.9935,30.9029,30.9859,1438200.0
2012-11-28 10:20:00,41.03,41.15,41.02,41.08,1448400.0,30.9859,31.0766,30.9784,31.0237,1448400.0
2012-11-28 10:30:00,41.09,41.29,41.08,41.25,1785000.0,31.0313,31.1823,31.0237,31.1521,1785000.0
2012-11-28 10:40:00,41.25,41.29,41.21,41.24,2534100.0,31.1521,31.1823,31.1219,31.1445,2534100.0
2012-11-28 10:50:00,41.24,41.29,41.24,41.26,1798000.0,31.1445,31.1823,31.1445,31.1596,1798000.0
2012-11-28 11:00:00,41.27,41.3,41.24,41.27,985700.0,31.1672,31.1898,31.1445,31.1672,985700.0
2012-11-28 11:10:00,41.27,41.37,41.26,41.36,1037500.0,31.1672,31.2427,31.1596,31.2352,1037500.0
2012-11-28 11:20:00,41.37,41.37,41.31,41.34,1025800.0,31.2427,31.2427,31.1974,31.2201,1025800.0
2012-11-28 11:30:00,41.33,41.34,41.25,41.29,996900.0,31.2125,31.2201,31.1521,31.1823,996900.0
2012-11-28 11:40:00,41.3,41.31,41.25,41.28,694600.0,31.1898,31.1974,31.1521,31.1747,694600.0
2012-11-28 11:50:00,41.28,41.3,41.25,41.27,644800.0,31.1747,31.1898,31.1521,31.1672,644800.0
2012-11-28 12:00:00,41.27,41.29,41.21,41.26,1216000.0,31.1672,31.1823,31.1219,31.1596,1216000.0
2012-11-28 12:10:00,41.25,41.42,41.22,41.36,1225600.0,31.1521,31.2805,31.1294,31.2352,1225600.0
2012-11-28 12:20:00,41.36,41.42,41.34,41.39,775800.0,31.2352,31.2805,31.2201,31.2578,775800.0
2012-11-28 12:30:00,41.39,41.47,41.39,41.45,628800.0,31.2578,31.3182,31.2578,31.3031,628800.0
2012-11-28 12:40:00,41.45,41.46,41.36,41.36,1299300.0,31.3031,31.3107,31.2352,31.2352,1299300.0
2012-11-28 12:50:00,41.36,41.4,41.34,41.39,466900.0,31.2352,31.2654,31.2201,31.2578,466900.0
2012-11-28 13:00:00,41.39,41.4,41.34,41.34,525500.0,31.2578,31.2654,31.2201,31.2201,525500.0
2012-11-28 13:10:00,41.34,41.39,41.34,41.35,519300.0,31.2201,31.2578,31.2201,31.2276,519300.0
2012-11-28 13:20:00,41.35,41.37,41.34,41.37,196500.0,31.2276,31.2427,31.2201,31.2427,196500.0
2012-11-28 13:30:00,41.37,41.44,41.37,41.4,373900.0,31.2427,31.2956,31.2427,31.2654,373900.0
2012-11-28 13:40:00,41.41,41.44,41.39,41.4,362600.0,31.2729,31.2956,31.2578,31.2654,362600.0
2012-11-28 13:50:00,41.41,41.41,41.36,41.38,398400.0,31.2729,31.2729,31.2352,31.2503,398400.0
2012-11-28 14:00:00,41.38,41.4,41.35,41.38,507100.0,31.2503,31.2654,31.2276,31.2503,507100.0
2012-11-28 14:10:00,41.38,41.39,41.36,41.37,307000.0,31.2503,31.2578,31.2352,31.2427,307000.0
2012-11-28 14:20:00,41.36,41.37,41.34,41.35,187300.0,31.2352,31.2427,31.2201,31.2276,187300.0
2012-11-28 14:30:00,41.35,41.39,41.34,41.38,799600.0,31.2276,31.2578,31.2201,31.2503,799600.0
2012-11-28 14:40:00,41.38,41.4,41.36,41.36,711100.0,31.2503,31.2654,31.2352,31.2352,711100.0
2012-11-28 14:50:00,41.35,41.38,41.35,41.37,436800.0,31.2276,31.2503,31.2276,31.2427,436800.0
2012-11-28 15:00:00,41.36,41.4,41.36,41.39,594700.0,31.2352,31.2654,31.2352,31.2578,594700.0
2012-11-28 15:10:00,41.4,41.41,41.37,41.39,578200.0,31.2654,31.2729,31.2427,31.2578,578200.0
2012-11-28 15:20:00,41.38,41.47,41.37,41.46,522100.0,31.2503,31.3182,31.2427,31.3107,522100.0
2012-11-28 15:30:00,41.46,41.5,41.45,41.49,1498500.0,31.3107,31.3409,31.3031,31.3333,1498500.0
2012-11-28 15:40:00,41.5,41.52,41.47,41.51,1335900.0,31.3409,31.356,31.3182,31.3484,1335900.0
2012-11-28 15:50:00,41.51,41.55,41.51,41.53,3956200.0,31.3484,31.3786,31.3484,31.3635,3956200.0
2012-11-29 09:30:00,41.74,41.84,41.74,41.81,2453100.0,31.5221,31.5977,31.5221,31.575,2453100.0
2012-11-29 09:40:00,41.8,41.89,41.74,41.77,3884600.0,31.5674,31.6354,31.5221,31.5448,3884600.0
2012-11-29 09:50:00,41.77,41.84,41.73,41.84,1141900.0,31.5448,31.5977,31.5146,31.5977,1141900.0
2012-11-29 10:00:00,41.84,41.89,41.72,41.73,2670300.0,31.5977,31.6354,31.507,31.5146,2670300.0
2012-11-29 10:10:00,41.73,41.76,41.67,41.74,1224600.0,31.5146,31.5372,31.4693,31.5221,1224600.0
2012-11-29 10:20:00,41.74,41.8,41.71,41.74,881500.0,31.5221,31.5674,31.4995,31.5221,881500.0
2012-11-29 10:30:00,41.74,41.75,41.69,41.74,834500.0,31.5221,31.5297,31.4844,31.5221,834500.0
2012-11-29 10:40:00,41.73,41.79,41.72,41.79,721400.0,31.5146,31.5599,31.507,31.5599,721400.0
2012-11-29 10:50:00,41.78,41.81,41.78,41.79,1183000.0,31.5523,31.575,31.5523,31.5599,1183000.0
2012-11-29 11:00:00,41.8,41.82,41.78,41.82,841800.0,31.5674,31.5826,31.5523,31.5826,841800.0
2012-11-29 11:10:00,41.82,41.85,41.8,41.81,649000.0,31.5826,31.6052,31.5674,31.575,649000.0
2012-11-29 11:20:00,41.82,41.83,41.77,41.8,953700.0,31.5826,31.5901,31.5448,31.5674,953700.0
2012-11-29 11:30:00,41.8,41.83,41.78,41.8,575700.0,31.5674,31.5901,31.5523,31.5674,575700.0
2012-11-29 11:40:00,41.8,41.82,41.58,41.71,2859800.0,31.5674,31.5826,31.4013,31.4995,2859800.0
2012-11-29 11:50:00,41.71,41.78,41.63,41.66,4406600.0,31.4995,31.5523,31.4391,31.4617,4406600.0
2012-11-29 12:00:00,41.67,41.7,41.65,41.69,802700.0,31.4693,31.4919,31.4542,31.4844,802700.0
2012-11-29 12:10:00,41.7,41.78,41.68,41.76,1124300.0,31.4919,31.5523,31.4768,31.5372,1124300.0
2012-11-29 12:20:00,41.76,41.81,41.75,41.79,563500.0,31.5372,31.575,31.5297,31.5599,563500.0
2012-11-29 12:30:00,41.8,41.82,41.77,41.79,851100.0,31.5674,31.5826,31.5448,31.5599,851100.0
2012-11-29 12:40:00,41.79,41.8,41.76,41.77,654200.0,31.5599,31.5674,31.5372,31.5448,654200.0
2012-11-29 12:50:00,41.77,41.8,41.77,41.78,423000.0,31.5448,31.5674,31.5448,31.5523,423000.0
2012-11-29 13:00:00,41.79,41.83,41.78,41.81,817300.0,31.5599,31.5901,31.5523,31.575,817300.0
2012-11-29 13:10:00,41.8,41.85,41.76,41.81,3317700.0,31.5674,31.6052,31.5372,31.575,3317700.0
2012-11-29 13:20:00,41.81,41.85,41.8,41.85,1457700.0,31.575,31.6052,31.5674,31.6052,1457700.0
2012-11-29 13:30:00,41.85,41.92,41.84,41.91,1293400.0,31.6052,31.6581,31.5977,31.6505,1293400.0
2012-11-29 13:40:00,41.91,41.93,41.89,41.92,762900.0,31.6505,31.6656,31.6354,31.6581,762900.0
2012-11-29 13:50:00,41.91,41.95,41.91,41.91,1360600.0,31.6505,31.6807,31.6505,31.6505,1360600.0
2012-11-29 14:00:00,41.92,41.93,41.9,41.9,660300.0,31.6581,31.6656,31.643,31.643,660300.0
2012-11-29 14:10:00,41.91,41.92,41.88,41.91,493500.0,31.6505,31.6581,31.6279,31.6505,493500.0
2012-11-29 14:20:00,41.91,41.92,41.89,41.9,1550800.0,31.6505,31.6581,31.6354,31.643,1550800.0
2012-11-29 14:30:00,41.9,41.92,41.9,41.91,404800.0,31.643,31.6581,31.643,31.6505,404800.0
2012-11-29 14:40:00,41.92,41.94,41.91,41.94,1402100.0,31.6581,31.6732,31.6505,31.6732,1402100.0
2012-11-29 14:50:00,41.94,41.94,41.9,41.92,644700.0,31.6732,31.6732,31.643,31.6581,644700.0
2012-11-29 15:00:00,41.92,41.92,41.87,41.89,801100.0,31.6581,31.6581,31.6203,31.6354,801100.0
2012-11-29 15:10:00,41.88,41.89,41.85,41.87,774600.0,31.6279,31.6354,31.6052,31.6203,774600.0
2012-11-29 15:20:00,41.87,41.88,41.8,41.86,1187300.0,31.6203,31.6279,31.5674,31.6128,1187300.0
2012-11-29 15:30:00,41.86,41.88,41.83,41.85,1044300.0,31.6128,31.6279,31.5901,31.6052,1044300.0
2012-11-29 15:40:00,41.84,41.9,41.84,41.89,1138900.0,31.5977,31.643,31.5977,31.6354,1138900.0
2012-11-29 15:50:00,41.89,41.89,41.81,41.82,4251200.0,31.6354,31.6354,31.575,31.5826,4251200.0
2012-11-30 09:30:00,41.9,41.91,41.81,41.83,1764300.0,31.643,31.6505,31.575,31.5901,1764300.0
2012-11-30 09:40:00,41.83,41.86,41.8,41.82,1238600.0,31.5901,31.6128,31.5674,31.5826,1238600.0
2012-11-30 09:50:00,41.82,41.88,41.81,41.86,745300.0,31.5826,31.6279,31.575,31.6128,745300.0
2012-11-30 10:00:00,41.86,41.92,41.84,41.84,2031300.0,31.6128,31.6581,31.5977,31.5977,2031300.0
2012-11-30 10:10:00,41.85,41.87,41.8,41.85,1233000.0,31.6052,31.6203,31.5674,31.6052,1233000.0
2012-11-30 10:20:00,41.86,41.88,41.84,41.87,1033700.0,31.6128,31.6279,31.5977,31.6203,1033700.0
2012-11-30 10:30:00,41.85,41.87,41.82,41.84,706300.0,31.6052,31.6203,31.5826,31.5977,706300.0
2012-11-30 10:40:00,41.84,41.86,41.8,41.81,748600.0,31.5977,31.6128,31.5674,31.575,748600.0
2012-11-30 10:50:00,41.8,41.84,41.75,41.84,1370500.0,31.5674,31.5977,31.5297,31.5977,1370500.0
2012-11-30 11:00:00,41.83,41.87,41.81,41.82,1199500.0,31.5901,31.6203,31.575,31.5826,1199500.0
2012-11-30 11:10:00,41.82,41.85,41.76,41.76,1465500.0,31.5826,31.6052,31.5372,31.5372,1465500.0
2012-11-30 11:20:00,41.76,41.77,41.72,41.73,1311100.0,31.5372,31.5448,31.507,31.5146,1311100.0
2012-11-30 11:30:00,41.73,41.75,41.68,41.7,1042400.0,31.5146,31.5297,31.4768,31.4919,1042400.0
2012-11-30 11:40:00,41.7,41.75,41.7,41.74,428900.0,31.4919,31.5297,31.4919,31.5221,428900.0
2012-11-30 11:50:00,41.74,41.79,41.72,41.77,662200.0,31.5221,31.5599,31.507,31.5448,662200.0
2012-11-30 12:00:00,41.77,41.78,41.74,41.76,452600.0,31.5448,31.5523,31.5221,31.5372,452600.0
2012-11-30 12:10:00,41.76,41.79,41.75,41.77,168800.0,31.5372,31.5599,31.5297,31.5448,168800.0
2012-11-30 12:20:00,41.77,41.81,41.75,41.8,686700.0,31.5448,31.575,31.5297,31.5674,686700.0
2012-11-30 12:30:00,41.8,41.86,41.8,41.84,1139300.0,31.5674,31.6128,31.5674,31.5977,1139300.0
2012-11-30 12:40:00,41.84,41.86,41.79,41.81,508400.0,31.5977,31.6128,31.5599,31.575,508400.0
2012-11-30 12:50:00,41.81,41.83,41.77,41.81,447300.0,31.575,31.5901,31.5448,31.575,447300.0
2012-11-30 13:00:00,41.8,41.85,41.8,41.83,462100.0,31.5674,31.6052,31.5674,31.5901,462100.0
2012-11-30 13:10:00,41.84,41.85,41.81,41.82,338100.0,31.5977,31.6052,31.575,31.5826,338100.0
2012-11-30 13:20:00,41.82,41.89,41.81,41.87,533900.0,31.5826,31.6354,31.575,31.6203,533900.0
2012-11-30 13:30:00,41.87,41.89,41.84,41.86,296600.0,31.6203,31.6354,31.5977,31.6128,296600.0
2012-11-30 13:40:00,41.86,41.88,41.84,41.86,503900.0,31.6128,31.6279,31.5977,31.6128,503900.0
2012-11-30 13:50:00,41.86,41.87,41.83,41.84,476400.0,31.6128,31.6203,31.5901,31.5977,476400.0
2012-11-30 14:00:00,41.84,41.87,41.83,41.86,403100.0,31.5977,31.6203,31.5901,31.6128,403100.0
2012-11-30 14:10:00,41.87,41.88,41.86,41.86,794900.0,31.6203,31.6279,31.6128,31.6128,794900.0
2012-11-30 14:20:00,41.86,41.91,41.86,41.88,561000.0,31.6128,31.6505,31.6128,31.6279,561000.0
2012-11-30 14:30:00,41.88,41.9,41.85,41.86,1425200.0,31.6279,31.643,31.6052,31.6128,1425200.0
2012-11-30 14:40:00,41.86,41.87,41.82,41.82,811200.0,31.6128,31.6203,31.5826,31.5826,811200.0
2012-11-30 14:50:00,41.82,41.83,41.78,41.79,670400.0,31.5826,31.5901,31.5523,31.5599,670400.0
2012-11-30 15:00:00,41.79,41.8,41.76,41.79,545800.0,31.5599,31.5674,31.5372,31.5599,545800.0
2012-11-30 15:10:00,41.79,41.84,41.78,41.8,600600.0,31.5599,31.5977,31.5523,31.5674,600600.0
2012-11-30 15:20:00,41.8,41.82,41.77,41.79,460000.0,31.5674,31.5826,31.5448,31.5599,460000.0
2012-11-30 15:30:00,41.79,41.81,41.78,41.8,603800.0,31.5599,31.575,31.5523,31.5674,603800.0
2012-11-30 15:40:00,41.8,41.87,41.79,41.86,2475000.0,31.5674,31.6203,31.5599,31.6128,2475000.0
2012-11-30 15:50:00,41.85,41.87,41.78,41.79,12780300.0,31.6052,31.6203,31.5523,31.5599,12780300.0
2012-12-03 09:30:00,42.05,42.05,41.99,42.02,1826900.0,31.7562,31.7562,31.7109,31.7336,1826900.0
2012-12-03 09:40:00,42.02,42.03,41.93,41.98,777100.0,31.7336,31.7411,31.6656,31.7034,777100.0
2012-12-03 09:50:00,41.97,42.01,41.94,41.99,1653100.0,31.6958,31.726,31.6732,31.7109,1653100.0
2012-12-03 10:00:00,41.98,42.0,41.91,41.96,2781500.0,31.7034,31.7185,31.6505,31.6883,2781500.0
2012-12-03 10:10:00,41.96,42.0,41.95,41.96,1244400.0,31.6883,31.7185,31.6807,31.6883,1244400.0
2012-12-03 10:20:00,41.96,42.0,41.93,41.94,780600.0,31.6883,31.7185,31.6656,31.6732,780600.0
2012-12-03 10:30:00,41.95,41.95,41.9,41.94,874600.0,31.6807,31.6807,31.643,31.6732,874600.0
2012-12-03 10:40:00,41.94,41.96,41.9,41.94,1314300.0,31.6732,31.6883,31.643,31.6732,1314300.0
2012-12-03 10:50:00,41.94,41.95,41.85,41.88,1731800.0,31.6732,31.6807,31.6052,31.6279,1731800.0
2012-12-03 11:00:00,41.89,41.9,41.86,41.9,900600.0,31.6354,31.643,31.6128,31.643,900600.0
2012-12-03 11:10:00,41.9,41.92,41.89,41.92,606300.0,31.643,31.6581,31.6354,31.6581,606300.0
2012-12-03 11:20:00,41.92,41.93,41.88,41.91,819100.0,31.6581,31.6656,31.6279,31.6505,819100.0
2012-12-03 11:30:00,41.91,41.94,41.87,41.91,1016500.0,31.6505,31.6732,31.6203,31.6505,1016500.0
2012-12-03 11:40:00,41.91,41.97,41.9,41.96,914600.0,31.6505,31.6958,31.643,31.6883,914600.0
2012-12-03 11:50:00,41.97,42.0,41.96,42.0,682800.0,31.6958,31.7185,31.6883,31.7185,682800.0
2012-12-03 12:00:00,42.0,42.01,41.98,42.0,726100.0,31.7185,31.726,31.7034,31.7185,726100.0
2012-12-03 12:10:00,42.0,42.01,41.97,42.01,851100.0,31.7185,31.726,31.6958,31.726,851100.0
2012-12-03 12:20:00,42.0,42.02,41.99,42.01,523900.0,31.7185,31.7336,31.7109,31.726,523900.0
2012-12-03 12:30:00,42.0,42.02,41.99,42.0,457000.0,31.7185,31.7336,31.7109,31.7185,457000.0
2012-12-03 12:40:00,41.99,41.99,41.95,41.96,657500.0,31.7109,31.7109,31.6807,31.6883,657500.0
2012-12-03 12:50:00,41.96,41.99,41.95,41.96,572400.0,31.6883,31.7109,31.6807,31.6883,572400.0
2012-12-03 13:00:00,41.96,41.97,41.9,41.91,855000.0,31.6883,31.6958,31.643,31.6505,855000.0
2012-12-03 13:10:00,41.9,41.92,41.87,41.91,565500.0,31.643,31.6581,31.6203,31.6505,565500.0
2012-12-03 13:20:00,41.92,41.93,41.91,41.92,257800.0,31.6581,31.6656,31.6505,31.6581,257800.0
2012-12-03 13:30:00,41.92,41.92,41.83,41.85,596600.0,31.6581,31.6581,31.5901,31.6052,596600.0
2012-12-03 13:40:00,41.85,41.89,41.83,41.89,300400.0,31.6052,31.6354,31.5901,31.6354,300400.0
2012-12-03 13:50:00,41.88,41.91,41.88,41.91,849000.0,31.6279,31.6505,31.6279,31.6505,849000.0
2012-12-03 14:00:00,41.9,41.94,41.89,41.94,774600.0,31.643,31.6732,31.6354,31.6732,774600.0
2012-12-03 14:10:00,41.94,41.95,41.91,41.91,658900.0,31.6732,31.6807,31.6505,31.6505,658900.0
2012-12-03 14:20:00,41.91,41.92,41.87,41.88,576600.0,31.6505,31.6581,31.6203,31.6279,576600.0
2012-12-03 14:30:00,41.88,41.9,41.84,41.84,1134000.0,31.6279,31.643,31.5977,31.5977,1134000.0
2012-12-03 14:40:00,41.85,41.87,41.83,41.84,615100.0,31.6052,31.6203,31.5901,31.5977,615100.0
2012-12-03 14:50:00,41.84,41.89,41.84,41.89,679900.0,31.5977,31.6354,31.5977,31.6354,679900.0
2012-12-03 15:00:00,41.88,41.95,41.86,41.88,3358600.0,31.6279,31.6807,31.6128,31.6279,3358600.0
2012-12-03 15:10:00,41.88,41.9,41.8,41.81,1559000.0,31.6279,31.643,31.5674,31.575,1559000.0
2012-12-03 15:20:00,41.82,41.85,41.81,41.83,955400.0,31.5826,31.6052,31.575,31.5901,955400.0
2012-12-03 15:30:00,41.83,41.86,41.82,41.84,476900.0,31.5901,31.6128,31.5826,31.5977,476900.0
2012-12-03 15:40:00,41.84,41.9,41.82,41.83,1054400.0,31.5977,31.643,31.5826,31.5901,1054400.0
2012-12-03 15:50:00,41.82,41.86,41.77,41.77,5248400.0,31.5826,31.6128,31.5448,31.5448,5248400.0
2012-12-04 09:30:00,41.93,41.99,41.89,41.99,2358100.0,31.6656,31.7109,31.6354,31.7109,2358100.0
2012-12-04 09:40:00,41.98,42.08,41.98,42.03,3535500.0,31.7034,31.7789,31.7034,31.7411,3535500.0
2012-12-04 09:50:00,42.03,42.09,42.01,42.01,2143100.0,31.7411,31.7865,31.726,31.726,2143100.0
2012-12-04 10:00:00,42.02,42.09,41.98,42.07,1587100.0,31.7336,31.7865,31.7034,31.7714,1587100.0
2012-12-04 10:10:00,42.07,42.12,42.06,42.09,3104300.0,31.7714,31.8091,31.7638,31.7865,3104300.0
2012-12-04 10:20:00,42.09,42.09,42.01,42.02,1945000.0,31.7865,31.7865,31.726,31.7336,1945000.0
2012-12-04 10:30:00,42.02,42.04,41.98,42.02,1210400.0,31.7336,31.7487,31.7034,31.7336,1210400.0
2012-12-04 10:40:00,42.01,42.04,41.99,42.02,673700.0,31.726,31.7487,31.7109,31.7336,673700.0
2012-12-04 10:50:00,42.02,42.03,41.98,42.02,807200.0,31.7336,31.7411,31.7034,31.7336,807200.0
2012-12-04 11:00:00,42.02,42.04,41.95,41.96,1048300.0,31.7336,31.7487,31.6807,31.6883,1048300.0
2012-12-04 11:10:00,41.97,42.0,41.94,42.0,879400.0,31.6958,31.7185,31.6732,31.7185,879400.0
2012-12-04 11:20:00,41.99,42.0,41.95,41.95,1174300.0,31.7109,31.7185,31.6807,31.6807,1174300.0
2012-12-04 11:30:00,41.95,41.99,41.94,41.97,552400.0,31.6807,31.7109,31.6732,31.6958,552400.0
2012-12-04 11:40:00,41.97,42.05,41.96,42.0,1032200.0,31.6958,31.7562,31.6883,31.7185,1032200.0
2012-12-04 11:50:00,42.01,42.03,41.97,42.0,899500.0,31.726,31.7411,31.6958,31.7185,899500.0
2012-12-04 12:00:00,42.0,42.0,41.9,41.92,576300.0,31.7185,31.7185,31.643,31.6581,576300.0
2012-12-04 12:10:00,41.93,41.96,41.91,41.95,681000.0,31.6656,31.6883,31.6505,31.6807,681000.0
2012-12-04 12:20:00,41.95,42.02,41.91,41.99,868300.0,31.6807,31.7336,31.6505,31.7109,868300.0
2012-12-04 12:30:00,42.0,42.02,41.92,41.97,1396300.0,31.7185,31.7336,31.6581,31.6958,1396300.0
2012-12-04 12:40:00,41.97,41.99,41.94,41.96,697900.0,31.6958,31.7109,31.6732,31.6883,697900.0
2012-12-04 12:50:00,41.97,41.97,41.93,41.94,383400.0,31.6958,31.6958,31.6656,31.6732,383400.0
2012-12-04 13:00:00,41.93,41.94,41.87,41.91,516100.0,31.6656,31.6732,31.6203,31.6505,516100.0
2012-12-04 13:10:00,41.91,41.92,41.86,41.87,708500.0,31.6505,31.6581,31.6128,31.6203,708500.0
2012-12-04 13:20:00,41.86,41.97,41.86,41.95,881800.0,31.6128,31.6958,31.6128,31.6807,881800.0
2012-12-04 13:30:00,41.96,41.97,41.91,41.93,358700.0,31.6883,31.6958,31.6505,31.6656,358700.0
2012-12-04 13:40:00,41.93,42.0,41.93,41.99,1791500.0,31.6656,31.7185,31.6656,31.7109,1791500.0
2012-12-04 13:50:00,41.99,42.05,41.98,42.0,965600.0,31.7109,31.7562,31.7034,31.7185,965600.0
2012-12-04 14:00:00,42.01,42.04,41.99,42.01,240300.0,31.726,31.7487,31.7109,31.726,240300.0
2012-12-04 14:10:00,42.01,42.02,41.97,41.99,371600.0,31.726,31.7336,31.6958,31.7109,371600.0
2012-12-04 14:20:00,41.99,42.01,41.95,41.96,531400.0,31.7109,31.726,31.6807,31.6883,531400.0
2012-12-04 14:30:00,41.95,41.96,41.94,41.94,531000.0,31.6807,31.6883,31.6732,31.6732,531000.0
2012-12-04 14:40:00,41.93,42.02,41.93,41.97,1380700.0,31.6656,31.7336,31.6656,31.6958,1380700.0
2012-12-04 14:50:00,41.97,41.99,41.94,41.95,515100.0,31.6958,31.7109,31.6732,31.6807,515100.0
2012-12-04 15:00:00,41.94,42.03,41.94,42.01,963700.0,31.6732,31.7411,31.6732,31.726,963700.0
2012-12-04 15:10:00,42.01,42.03,41.98,41.99,1088100.0,31.726,31.7411,31.7034,31.7109,1088100.0
2012-12-04 15:20:00,41.99,42.01,41.97,41.97,834600.0,31.7109,31.726,31.6958,31.6958,834600.0
2012-12-04 15:30:00,41.97,41.98,41.92,41.94,1008700.0,31.6958,31.7034,31.6581,31.6732,1008700.0
2012-12-04 15:40:00,41.95,41.95,41.9,41.93,1368400.0,31.6807,31.6807,31.643,31.6656,1368400.0
2012-12-04 15:50:00,41.93,41.94,41.87,41.88,2760700.0,31.6656,31.6732,31.6203,31.6279,2760700.0
2012-12-05 09:30:00,42.32,42.4,42.28,42.39,3684900.0,31.9602,32.0206,31.9299,32.013,3684900.0
2012-12-05 09:40:00,42.39,42.42,42.35,42.36,2024100.0,32.013,32.0357,31.9828,31.9904,2024100.0
2012-12-05 09:50:00,42.36,42.38,42.31,42.31,1406300.0,31.9904,32.0055,31.9526,31.9526,1406300.0
2012-12-05 10:00:00,42.32,42.4,42.31,42.37,3417700.0,31.9602,32.0206,31.9526,31.9979,3417700.0
2012-12-05 10:10:00,42.36,42.42,42.34,42.41,1423100.0,31.9904,32.0357,31.9753,32.0281,1423100.0
2012-12-05 10:20:00,42.41,42.44,42.35,42.36,1889500.0,32.0281,32.0508,31.9828,31.9904,1889500.0
2012-12-05 10:30:00,42.35,42.39,42.34,42.37,1276200.0,31.9828,32.013,31.9753,31.9979,1276200.0
2012-12-05 10:40:00,42.38,42.38,42.25,42.3,1894200.0,32.0055,32.0055,31.9073,31.945,1894200.0
2012-12-05 10:50:00,42.31,42.32,42.2,42.26,1450800.0,31.9526,31.9602,31.8695,31.9148,1450800.0
2012-12-05 11:00:00,42.26,42.29,42.23,42.26,1360000.0,31.9148,31.9375,31.8922,31.9148,1360000.0
2012-12-05 11:10:00,42.27,42.34,42.26,42.28,1103800.0,31.9224,31.9753,31.9148,31.9299,1103800.0
2012-12-05 11:20:00,42.29,42.36,42.26,42.31,882400.0,31.9375,31.9904,31.9148,31.9526,882400.0
2012-12-05 11:30:00,42.32,42.41,42.32,42.38,976300.0,31.9602,32.0281,31.9602,32.0055,976300.0
2012-12-05 11:40:00,42.37,42.42,42.36,42.4,511000.0,31.9979,32.0357,31.9904,32.0206,511000.0
2012-12-05 11:50:00,42.39,42.48,42.37,42.45,1540700.0,32.013,32.081,31.9979,32.0583,1540700.0
2012-12-05 12:00:00,42.46,42.53,42.45,42.52,1313600.0,32.0659,32.1187,32.0583,32.1112,1313600.0
2012-12-05 12:10:00,42.53,42.54,42.47,42.48,990500.0,32.1187,32.1263,32.0734,32.081,990500.0
2012-12-05 12:20:00,42.48,42.51,42.46,42.46,693100.0,32.081,32.1036,32.0659,32.0659,693100.0
2012-12-05 12:30:00,42.46,42.55,42.46,42.54,1116400.0,32.0659,32.1338,32.0659,32.1263,1116400.0
2012-12-05 12:40:00,42.53,42.56,42.51,42.52,787400.0,32.1187,32.1414,32.1036,32.1112,787400.0
2012-12-05 12:50:00,42.52,42.56,42.51,42.56,1341200.0,32.1112,32.1414,32.1036,32.1414,1341200.0
2012-12-05 13:00:00,42.56,42.58,42.55,42.56,1259500.0,32.1414,32.1565,32.1338,32.1414,1259500.0
2012-12-05 13:10:00,42.56,42.57,42.5,42.51,439200.0,32.1414,32.149,32.0961,32.1036,439200.0
2012-12-05 13:20:00,42.51,42.55,42.49,42.54,1785000.0,32.1036,32.1338,32.0885,32.1263,1785000.0
2012-12-05 13:30:00,42.54,42.56,42.51,42.52,561200.0,32.1263,32.1414,32.1036,32.1112,561200.0
2012-12-05 13:40:00,42.53,42.54,42.49,42.5,577100.0,32.1187,32.1263,32.0885,32.0961,577100.0
2012-12-05 13:50:00,42.5,42.51,42.47,42.47,760600.0,32.0961,32.1036,32.0734,32.0734,760600.0
2012-12-05 14:00:00,42.47,42.52,42.47,42.52,390200.0,32.0734,32.1112,32.0734,32.1112,390200.0
2012-12-05 14:10:00,42.51,42.55,42.51,42.55,547100.0,32.1036,32.1338,32.1036,32.1338,547100.0
2012-12-05 14:20:00,42.54,42.56,42.5,42.51,1098400.0,32.1263,32.1414,32.0961,32.1036,1098400.0
2012-12-05 14:30:00,42.51,42.53,42.49,42.5,528900.0,32.1036,32.1187,32.0885,32.0961,528900.0
2012-12-05 14:40:00,42.5,42.53,42.49,42.5,557400.0,32.0961,32.1187,32.0885,32.0961,557400.0
2012-12-05 14:50:00,42.51,42.51,42.44,42.44,828800.0,32.1036,32.1036,32.0508,32.0508,828800.0
2012-12-05 15:00:00,42.44,42.5,42.43,42.5,922900.0,32.0508,32.0961,32.0432,32.0961,922900.0
2012-12-05 15:10:00,42.49,42.52,42.49,42.5,1428300.0,32.0885,32.1112,32.0885,32.0961,1428300.0
2012-12-05 15:20:00,42.5,42.5,42.46,42.47,1547600.0,32.0961,32.0961,32.0659,32.0734,1547600.0
2012-12-05 15:30:00,42.47,42.48,42.41,42.41,1406800.0,32.0734,32.081,32.0281,32.0281,1406800.0
2012-12-05 15:40:00,42.41,42.42,42.31,42.32,1873800.0,32.0281,32.0357,31.9526,31.9602,1873800.0
2012-12-05 15:50:00,42.31,42.34,42.3,42.33,6110100.0,31.9526,31.9753,31.945,31.9677,6110100.0
2012-12-06 09:30:00,42.39,42.5,42.38,42.5,2390000.0,32.013,32.0961,32.0055,32.0961,2390000.0
2012-12-06 09:40:00,42.5,42.51,42.4,42.45,2148800.0,32.0961,32.1036,32.0206,32.0583,2148800.0
2012-12-06 09:50:00,42.45,42.52,42.42,42.43,1676900.0,32.0583,32.1112,32.0357,32.0432,1676900.0
2012-12-06 10:00:00,42.43,42.48,42.37,42.42,2186000.0,32.0432,32.081,31.9979,32.0357,2186000.0
2012-12-06 10:10:00,42.42,42.45,42.38,42.42,718100.0,32.0357,32.0583,32.0055,32.0357,718100.0
2012-12-06 10:20:00,42.42,42.47,42.38,42.45,560700.0,32.0357,32.0734,32.0055,32.0583,560700.0
2012-12-06 10:30:00,42.44,42.51,42.42,42.51,815100.0,32.0508,32.1036,32.0357,32.1036,815100.0
2012-12-06 10:40:00,42.51,42.55,42.47,42.55,634900.0,32.1036,32.1338,32.0734,32.1338,634900.0
2012-12-06 10:50:00,42.55,42.57,42.53,42.55,1179900.0,32.1338,32.149,32.1187,32.1338,1179900.0
2012-12-06 11:00:00,42.55,42.57,42.52,42.53,564900.0,32.1338,32.149,32.1112,32.1187,564900.0
2012-12-06 11:10:00,42.54,42.54,42.5,42.52,497500.0,32.1263,32.1263,32.0961,32.1112,497500.0
2012-12-06 11:20:00,42.52,42.54,42.49,42.53,688500.0,32.1112,32.1263,32.0885,32.1187,688500.0
2012-12-06 11:30:00,42.53,42.57,42.52,42.55,552400.0,32.1187,32.149,32.1112,32.1338,552400.0
2012-12-06 11:40:00,42.56,42.57,42.54,42.55,737200.0,32.1414,32.149,32.1263,32.1338,737200.0
2012-12-06 11:50:00,42.55,42.57,42.53,42.53,409700.0,32.1338,32.149,32.1187,32.1187,409700.0
2012-12-06 12:00:00,42.54,42.55,42.53,42.55,240200.0,32.1263,32.1338,32.1187,32.1338,240200.0
2012-12-06 12:10:00,42.54,42.56,42.52,42.52,205000.0,32.1263,32.1414,32.1112,32.1112,205000.0
2012-12-06 12:20:00,42.53,42.53,42.44,42.44,785900.0,32.1187,32.1187,32.0508,32.0508,785900.0
2012-12-06 12:30:00,42.43,42.46,42.42,42.45,372100.0,32.0432,32.0659,32.0357,32.0583,372100.0
2012-12-06 12:40:00,42.44,42.45,42.42,42.44,341800.0,32.0508,32.0583,32.0357,32.0508,341800.0
2012-12-06 12:50:00,42.44,42.45,42.41,42.41,125000.0,32.0508,32.0583,32.0281,32.0281,125000.0
2012-12-06 13:00:00,42.41,42.45,42.4,42.45,282600.0,32.0281,32.0583,32.0206,32.0583,282600.0
2012-12-06 13:10:00,42.45,42.51,42.45,42.51,212000.0,32.0583,32.1036,32.0583,32.1036,212000.0
2012-12-06 13:20:00,42.5,42.53,42.47,42.47,253400.0,32.0961,32.1187,32.0734,32.0734,253400.0
2012-12-06 13:30:00,42.47,42.52,42.47,42.5,167900.0,32.0734,32.1112,32.0734,32.0961,167900.0
2012-12-06 13:40:00,42.51,42.53,42.5,42.53,163500.0,32.1036,32.1187,32.0961,32.1187,163500.0
2012-12-06 13:50:00,42.54,42.55,42.52,42.55,346800.0,32.1263,32.1338,32.1112,32.1338,346800.0
2012-12-06 14:00:00,42.55,42.56,42.53,42.54,504200.0,32.1338,32.1414,32.1187,32.1263,504200.0
2012-12-06 14:10:00,42.54,42.56,42.53,42.55,379600.0,32.1263,32.1414,32.1187,32.1338,379600.0
2012-12-06 14:20:00,42.55,42.58,42.52,42.58,298700.0,32.1338,32.1565,32.1112,32.1565,298700.0
2012-12-06 14:30:00,42.58,42.6,42.56,42.59,691700.0,32.1565,32.1716,32.1414,32.1641,691700.0
2012-12-06 14:40:00,42.59,42.6,42.57,42.59,279600.0,32.1641,32.1716,32.149,32.1641,279600.0
2012-12-06 14:50:00,42.59,42.61,42.57,42.59,546500.0,32.1641,32.1792,32.149,32.1641,546500.0
2012-12-06 15:00:00,42.59,42.6,42.57,42.57,632700.0,32.1641,32.1716,32.149,32.149,632700.0
2012-12-06 15:10:00,42.57,42.58,42.55,42.57,625400.0,32.149,32.1565,32.1338,32.149,625400.0
2012-12-06 15:20:00,42.57,42.58,42.55,42.57,843900.0,32.149,32.1565,32.1338,32.149,843900.0
2012-12-06 15:30:00,42.57,42.58,42.55,42.58,887000.0,32.149,32.1565,32.1338,32.1565,887000.0
2012-12-06 15:40:00,42.58,42.58,42.56,42.57,1469900.0,32.1565,32.1565,32.1414,32.149,1469900.0
2012-12-06 15:50:00,42.57,42.67,42.56,42.67,4985000.0,32.149,32.2245,32.1414,32.2245,4985000.0
2012-12-07 09:30:00,42.74,42.76,42.68,42.69,1607100.0,32.2773,32.2924,32.232,32.2396,1607100.0
2012-12-07 09:40:00,42.69,42.73,42.66,42.7,2211900.0,32.2396,32.2698,32.2169,32.2471,2211900.0
2012-12-07 09:50:00,42.7,42.73,42.65,42.69,1382800.0,32.2471,32.2698,32.2094,32.2396,1382800.0
2012-12-07 10:00:00,42.69,42.73,42.66,42.71,1267100.0,32.2396,32.2698,32.2169,32.2547,1267100.0
2012-12-07 10:10:00,42.7,42.72,42.66,42.66,701700.0,32.2471,32.2622,32.2169,32.2169,701700.0
2012-12-07 10:20:00,42.66,42.69,42.63,42.65,635700.0,32.2169,32.2396,32.1943,32.2094,635700.0
2012-12-07 10:30:00,42.65,42.66,42.58,42.61,834100.0,32.2094,32.2169,32.1565,32.1792,834100.0
2012-12-07 10:40:00,42.61,42.68,42.59,42.63,947400.0,32.1792,32.232,32.1641,32.1943,947400.0
2012-12-07 10:50:00,42.64,42.65,42.62,42.64,676000.0,32.2018,32.2094,32.1867,32.2018,676000.0
2012-12-07 11:00:00,42.64,42.67,42.59,42.64,1277700.0,32.2018,32.2245,32.1641,32.2018,1277700.0
2012-12-07 11:10:00,42.64,42.67,42.61,42.63,845500.0,32.2018,32.2245,32.1792,32.1943,845500.0
2012-12-07 11:20:00,42.63,42.68,42.63,42.67,736700.0,32.1943,32.232,32.1943,32.2245,736700.0
2012-12-07 11:30:00,42.67,42.7,42.64,42.68,566700.0,32.2245,32.2471,32.2018,32.232,566700.0
2012-12-07 11:40:00,42.67,42.69,42.65,42.67,378800.0,32.2245,32.2396,32.2094,32.2245,378800.0
2012-12-07 11:50:00,42.66,42.67,42.62,42.64,438000.0,32.2169,32.2245,32.1867,32.2018,438000.0
2012-12-07 12:00:00,42.64,42.66,42.63,42.65,389300.0,32.2018,32.2169,32.1943,32.2094,389300.0
2012-12-07 12:10:00,42.65,42.69,42.64,42.69,307600.0,32.2094,32.2396,32.2018,32.2396,307600.0
2012-12-07 12:20:00,42.68,42.69,42.65,42.68,684600.0,32.232,32.2396,32.2094,32.232,684600.0
2012-12-07 12:30:00,42.68,42.68,42.62,42.62,715100.0,32.232,32.232,32.1867,32.1867,715100.0
2012-12-07 12:40:00,42.62,42.66,42.62,42.66,813500.0,32.1867,32.2169,32.1867,32.2169,813500.0
2012-12-07 12:50:00,42.65,42.66,42.62,42.64,545000.0,32.2094,32.2169,32.1867,32.2018,545000.0
2012-12-07 13:00:00,42.64,42.67,42.63,42.67,692200.0,32.2018,32.2245,32.1943,32.2245,692200.0
2012-12-07 13:10:00,42.66,42.69,42.66,42.68,447700.0,32.2169,32.2396,32.2169,32.232,447700.0
2012-12-07 13:20:00,42.68,42.71,42.67,42.7,774200.0,32.232,32.2547,32.2245,32.2471,774200.0
2012-12-07 13:30:00,42.7,42.7,42.67,42.68,477700.0,32.2471,32.2471,32.2245,32.232,477700.0
2012-12-07 13:40:00,42.69,42.69,42.66,42.66,278200.0,32.2396,32.2396,32.2169,32.2169,278200.0
2012-12-07 13:50:00,42.66,42.68,42.65,42.67,422600.0,32.2169,32.232,32.2094,32.2245,422600.0
2012-12-07 14:00:00,42.66,42.68,42.65,42.68,275000.0,32.2169,32.232,32.2094,32.232,275000.0
2012-12-07 14:10:00,42.68,42.72,42.67,42.71,620800.0,32.232,32.2622,32.2245,32.2547,620800.0
2012-12-07 14:20:00,42.7,42.74,42.7,42.74,334100.0,32.2471,32.2773,32.2471,32.2773,334100.0
2012-12-07 14:30:00,42.74,42.77,42.73,42.76,367100.0,32.2773,32.3,32.2698,32.2924,367100.0
2012-12-07 14:40:00,42.76,42.76,42.73,42.76,209500.0,32.2924,32.2924,32.2698,32.2924,209500.0
2012-12-07 14:50:00,42.76,42.77,42.76,42.76,301300.0,32.2924,32.3,32.2924,32.2924,301300.0
2012-12-07 15:00:00,42.77,42.78,42.75,42.77,527500.0,32.3,32.3075,32.2849,32.3,527500.0
2012-12-07 15:10:00,42.77,42.77,42.75,42.77,210900.0,32.3,32.3,32.2849,32.3,210900.0
2012-12-07 15:20:00,42.77,42.77,42.73,42.75,677800.0,32.3,32.3,32.2698,32.2849,677800.0
2012-12-07 15:30:00,42.75,42.78,42.74,42.78,627900.0,32.2849,32.3075,32.2773,32.3075,627900.0
2012-12-07 15:40:00,42.78,42.82,42.77,42.8,674200.0,32.3075,32.3378,32.3,32.3226,674200.0
2012-12-07 15:50:00,42.8,42.82,42.74,42.79,3448400.0,32.3226,32.3378,32.2773,32.3151,3448400.0
2012-12-10 09:30:00,42.78,42.84,42.76,42.78,1626300.0,32.3075,32.3529,32.2924,32.3075,1626300.0
2012-12-10 09:40:00,42.78,42.89,42.77,42.88,1427800.0,32.3075,32.3906,32.3,32.3831,1427800.0
2012-12-10 09:50:00,42.88,42.89,42.86,42.87,1425600.0,32.3831,32.3906,32.368,32.3755,1425600.0
2012-12-10 10:00:00,42.88,42.92,42.86,42.9,2317800.0,32.3831,32.4133,32.368,32.3982,2317800.0
2012-12-10 10:10:00,42.9,42.93,42.86,42.87,739400.0,32.3982,32.4208,32.368,32.3755,739400.0
2012-12-10 10:20:00,42.88,42.93,42.87,42.93,1816000.0,32.3831,32.4208,32.3755,32.4208,1816000.0
2012-12-10 10:30:00,42.93,42.96,42.92,42.96,1121400.0,32.4208,32.4435,32.4133,32.4435,1121400.0
2012-12-10 10:40:00,42.96,42.96,42.95,42.96,1697800.0,32.4435,32.4435,32.4359,32.4435,1697800.0
2012-12-10 10:50:00,42.96,43.02,42.95,43.02,1119900.0,32.4435,32.4888,32.4359,32.4888,1119900.0
2012-12-10 11:00:00,43.02,43.03,42.97,43.03,1851400.0,32.4888,32.4963,32.451,32.4963,1851400.0
2012-12-10 11:10:00,43.03,43.03,43.01,43.03,906900.0,32.4963,32.4963,32.4812,32.4963,906900.0
2012-12-10 11:20:00,43.03,43.07,43.03,43.05,3204600.0,32.4963,32.5266,32.4963,32.5115,3204600.0
2012-12-10 11:30:00,43.05,43.07,43.03,43.06,1049700.0,32.5115,32.5266,32.4963,32.519,1049700.0
2012-12-10 11:40:00,43.06,43.06,43.04,43.06,746500.0,32.519,32.519,32.5039,32.519,746500.0
2012-12-10 11:50:00,43.06,43.06,43.02,43.03,705600.0,32.519,32.519,32.4888,32.4963,705600.0
2012-12-10 12:00:00,43.02,43.08,43.02,43.07,968100.0,32.4888,32.5341,32.4888,32.5266,968100.0
2012-12-10 12:10:00,43.07,43.11,43.05,43.09,2679600.0,32.5266,32.5568,32.5115,32.5417,2679600.0
2012-12-10 12:20:00,43.1,43.1,43.06,43.08,815100.0,32.5492,32.5492,32.519,32.5341,815100.0
2012-12-10 12:30:00,43.08,43.09,43.07,43.09,704800.0,32.5341,32.5417,32.5266,32.5417,704800.0
2012-12-10 12:40:00,43.09,43.09,43.06,43.06,626800.0,32.5417,32.5417,32.519,32.519,626800.0
2012-12-10 12:50:00,43.07,43.07,43.04,43.05,735800.0,32.5266,32.5266,32.5039,32.5115,735800.0
2012-12-10 13:00:00,43.05,43.06,43.02,43.04,720700.0,32.5115,32.519,32.4888,32.5039,720700.0
2012-12-10 13:10:00,43.04,43.05,43.03,43.05,305100.0,32.5039,32.5115,32.4963,32.5115,305100.0
2012-12-10 13:20:00,43.05,43.05,43.03,43.03,518000.0,32.5115,32.5115,32.4963,32.4963,518000.0
2012-12-10 13:30:00,43.04,43.05,43.02,43.04,418300.0,32.5039,32.5115,32.4888,32.5039,418300.0
2012-12-10 13:40:00,43.04,43.06,43.03,43.05,1452500.0,32.5039,32.519,32.4963,32.5115,1452500.0
2012-12-10 13:50:00,43.04,43.05,43.02,43.03,261900.0,32.5039,32.5115,32.4888,32.4963,261900.0
2012-12-10 14:00:00,43.03,43.04,43.02,43.03,450900.0,32.4963,32.5039,32.4888,32.4963,450900.0
2012-12-10 14:10:00,43.03,43.05,43.02,43.04,485400.0,32.4963,32.5115,32.4888,32.5039,485400.0
2012-12-10 14:20:00,43.04,43.05,43.03,43.04,410100.0,32.5039,32.5115,32.4963,32.5039,410100.0
2012-12-10 14:30:00,43.05,43.05,42.99,43.0,594500.0,32.5115,32.5115,32.4661,32.4737,594500.0
2012-12-10 14:40:00,43.0,43.02,42.99,43.0,374500.0,32.4737,32.4888,32.4661,32.4737,374500.0
2012-12-10 14:50:00,43.01,43.05,43.0,43.04,596600.0,32.4812,32.5115,32.4737,32.5039,596600.0
2012-12-10 15:00:00,43.04,43.05,43.02,43.03,577900.0,32.5039,32.5115,32.4888,32.4963,577900.0
2012-12-10 15:10:00,43.03,43.07,43.02,43.05,776300.0,32.4963,32.5266,32.4888,32.5115,776300.0
2012-12-10 15:20:00,43.04,43.07,43.03,43.07,546500.0,32.5039,32.5266,32.4963,32.5266,546500.0
2012-12-10 15:30:00,43.07,43.1,43.07,43.09,3033100.0,32.5266,32.5492,32.5266,32.5417,3033100.0
2012-12-10 15:40:00,43.1,43.11,43.08,43.09,1333800.0,32.5492,32.5568,32.5341,32.5417,1333800.0
2012-12-10 15:50:00,43.1,43.1,43.03,43.04,5660200.0,32.5492,32.5492,32.4963,32.5039,5660200.0
2012-12-11 09:30:00,43.07,43.09,43.03,43.06,2170100.0,32.5266,32.5417,32.4963,32.519,2170100.0
2012-12-11 09:40:00,43.07,43.09,43.05,43.09,1728400.0,32.5266,32.5417,32.5115,32.5417,1728400.0
2012-12-11 09:50:00,43.09,43.18,43.08,43.18,3168700.0,32.5417,32.6096,32.5341,32.6096,3168700.0
2012-12-11 10:00:00,43.18,43.2,43.17,43.2,1310700.0,32.6096,32.6247,32.6021,32.6247,1310700.0
2012-12-11 10:10:00,43.2,43.27,43.19,43.23,3407900.0,32.6247,32.6776,32.6172,32.6474,3407900.0
2012-12-11 10:20:00,43.23,43.23,43.2,43.23,1602800.0,32.6474,32.6474,32.6247,32.6474,1602800.0
2012-12-11 10:30:00,43.23,43.26,43.21,43.26,1611000.0,32.6474,32.67,32.6323,32.67,1611000.0
2012-12-11 10:40:00,43.26,43.27,43.24,43.25,1682400.0,32.67,32.6776,32.6549,32.6625,1682400.0
2012-12-11 10:50:00,43.25,43.26,43.23,43.25,1236000.0,32.6625,32.67,32.6474,32.6625,1236000.0
2012-12-11 11:00:00,43.24,43.26,43.23,43.26,1632000.0,32.6549,32.67,32.6474,32.67,1632000.0
2012-12-11 11:10:00,43.26,43.28,43.25,43.26,1320800.0,32.67,32.6851,32.6625,32.67,1320800.0
2012-12-11 11:20:00,43.26,43.31,43.25,43.3,1722500.0,32.67,32.7078,32.6625,32.7003,1722500.0
2012-12-11 11:30:00,43.29,43.3,43.26,43.27,2067400.0,32.6927,32.7003,32.67,32.6776,2067400.0
2012-12-11 11:40:00,43.27,43.31,43.27,43.31,918300.0,32.6776,32.7078,32.6776,32.7078,918300.0
2012-12-11 11:50:00,43.31,43.31,43.27,43.28,731100.0,32.7078,32.7078,32.6776,32.6851,731100.0
2012-12-11 12:00:00,43.28,43.28,43.23,43.27,2125700.0,32.6851,32.6851,32.6474,32.6776,2125700.0
2012-12-11 12:10:00,43.26,43.29,43.26,43.28,455000.0,32.67,32.6927,32.67,32.6851,455000.0
2012-12-11 12:20:00,43.28,43.31,43.27,43.28,728900.0,32.6851,32.7078,32.6776,32.6851,728900.0
2012-12-11 12:30:00,43.28,43.31,43.26,43.3,1278700.0,32.6851,32.7078,32.67,32.7003,1278700.0
2012-12-11 12:40:00,43.3,43.32,43.28,43.29,447400.0,32.7003,32.7154,32.6851,32.6927,447400.0
2012-12-11 12:50:00,43.3,43.31,43.28,43.29,998500.0,32.7003,32.7078,32.6851,32.6927,998500.0
2012-12-11 13:00:00,43.29,43.3,43.27,43.27,476900.0,32.6927,32.7003,32.6776,32.6776,476900.0
2012-12-11 13:10:00,43.28,43.3,43.26,43.29,585800.0,32.6851,32.7003,32.67,32.6927,585800.0
2012-12-11 13:20:00,43.29,43.29,43.26,43.28,270800.0,32.6927,32.6927,32.67,32.6851,270800.0
2012-12-11 13:30:00,43.28,43.29,43.27,43.27,314500.0,32.6851,32.6927,32.6776,32.6776,314500.0
2012-12-11 13:40:00,43.28,43.29,43.27,43.29,377000.0,32.6851,32.6927,32.6776,32.6927,377000.0
2012-12-11 13:50:00,43.29,43.29,43.27,43.28,319500.0,32.6927,32.6927,32.6776,32.6851,319500.0
2012-12-11 14:00:00,43.28,43.29,43.27,43.27,398500.0,32.6851,32.6927,32.6776,32.6776,398500.0
2012-12-11 14:10:00,43.28,43.28,43.27,43.28,260900.0,32.6851,32.6851,32.6776,32.6851,260900.0
2012-12-11 14:20:00,43.28,43.29,43.27,43.28,1106200.0,32.6851,32.6927,32.6776,32.6851,1106200.0
2012-12-11 14:30:00,43.29,43.29,43.22,43.26,1262300.0,32.6927,32.6927,32.6398,32.67,1262300.0
2012-12-11 14:40:00,43.25,43.27,43.22,43.23,1982300.0,32.6625,32.6776,32.6398,32.6474,1982300.0
2012-12-11 14:50:00,43.23,43.23,43.21,43.22,722600.0,32.6474,32.6474,32.6323,32.6398,722600.0
2012-12-11 15:00:00,43.22,43.23,43.16,43.17,744500.0,32.6398,32.6474,32.5945,32.6021,744500.0
2012-12-11 15:10:00,43.16,43.19,43.15,43.16,969400.0,32.5945,32.6172,32.587,32.5945,969400.0
2012-12-11 15:20:00,43.17,43.22,43.16,43.22,1528500.0,32.6021,32.6398,32.5945,32.6398,1528500.0
2012-12-11 15:30:00,43.22,43.25,43.21,43.25,1181000.0,32.6398,32.6625,32.6323,32.6625,1181000.0
2012-12-11 15:40:00,43.24,43.26,43.24,43.25,889800.0,32.6549,32.67,32.6549,32.6625,889800.0
2012-12-11 15:50:00,43.24,43.25,43.23,43.25,3672600.0,32.6549,32.6625,32.6474,32.6625,3672600.0
2012-12-12 09:30:00,43.39,43.41,43.35,43.41,2723800.0,32.7682,32.7833,32.738,32.7833,2723800.0
2012-12-12 09:40:00,43.41,43.43,43.4,43.42,1727400.0,32.7833,32.7984,32.7758,32.7909,1727400.0
2012-12-12 09:50:00,43.42,43.42,43.37,43.38,1397800.0,32.7909,32.7909,32.7531,32.7607,1397800.0
2012-12-12 10:00:00,43.38,43.38,43.3,43.3,1341800.0,32.7607,32.7607,32.7003,32.7003,1341800.0
2012-12-12 10:10:00,43.31,43.31,43.27,43.3,1415300.0,32.7078,32.7078,32.6776,32.7003,1415300.0
2012-12-12 10:20:00,43.3,43.35,43.29,43.34,549700.0,32.7003,32.738,32.6927,32.7305,549700.0
2012-12-12 10:30:00,43.33,43.34,43.3,43.3,910000.0,32.7229,32.7305,32.7003,32.7003,910000.0
2012-12-12 10:40:00,43.3,43.31,43.29,43.3,585600.0,32.7003,32.7078,32.6927,32.7003,585600.0
2012-12-12 10:50:00,43.3,43.33,43.3,43.33,527100.0,32.7003,32.7229,32.7003,32.7229,527100.0
2012-12-12 11:00:00,43.33,43.34,43.3,43.32,872000.0,32.7229,32.7305,32.7003,32.7154,872000.0
2012-12-12 11:10:00,43.32,43.36,43.31,43.36,885100.0,32.7154,32.7456,32.7078,32.7456,885100.0
2012-12-12 11:20:00,43.36,43.37,43.35,43.35,498600.0,32.7456,32.7531,32.738,32.738,498600.0
2012-12-12 11:30:00,43.36,43.39,43.35,43.39,725100.0,32.7456,32.7682,32.738,32.7682,725100.0
2012-12-12 11:40:00,43.39,43.39,43.36,43.37,681600.0,32.7682,32.7682,32.7456,32.7531,681600.0
2012-12-12 11:50:00,43.37,43.37,43.33,43.34,884900.0,32.7531,32.7531,32.7229,32.7305,884900.0
2012-12-12 12:00:00,43.34,43.36,43.33,43.34,784900.0,32.7305,32.7456,32.7229,32.7305,784900.0
2012-12-12 12:10:00,43.34,43.35,43.33,43.33,736400.0,32.7305,32.738,32.7229,32.7229,736400.0
2012-12-12 12:20:00,43.34,43.38,43.33,43.38,356300.0,32.7305,32.7607,32.7229,32.7607,356300.0
2012-12-12 12:30:00,43.38,43.48,43.34,43.48,2026500.0,32.7607,32.8362,32.7305,32.8362,2026500.0
2012-12-12 12:40:00,43.48,43.56,43.46,43.55,1347200.0,32.8362,32.8966,32.8211,32.8891,1347200.0
2012-12-12 12:50:00,43.55,43.65,43.55,43.62,1569100.0,32.8891,32.9646,32.8891,32.9419,1569100.0
2012-12-12 13:00:00,43.62,43.65,43.62,43.63,562100.0,32.9419,32.9646,32.9419,32.9495,562100.0
2012-12-12 13:10:00,43.63,43.63,43.56,43.58,1139100.0,32.9495,32.9495,32.8966,32.9117,1139100.0
2012-12-12 13:20:00,43.58,43.63,43.58,43.62,769500.0,32.9117,32.9495,32.9117,32.9419,769500.0
2012-12-12 13:30:00,43.62,43.63,43.58,43.59,645900.0,32.9419,32.9495,32.9117,32.9193,645900.0
2012-12-12 13:40:00,43.59,43.6,43.56,43.57,489200.0,32.9193,32.9268,32.8966,32.9042,489200.0
2012-12-12 13:50:00,43.57,43.58,43.56,43.57,399400.0,32.9042,32.9117,32.8966,32.9042,399400.0
2012-12-12 14:00:00,43.58,43.59,43.54,43.56,463500.0,32.9117,32.9193,32.8815,32.8966,463500.0
2012-12-12 14:10:00,43.55,43.57,43.55,43.55,246600.0,32.8891,32.9042,32.8891,32.8891,246600.0
2012-12-12 14:20:00,43.56,43.56,43.46,43.49,1104600.0,32.8966,32.8966,32.8211,32.8437,1104600.0
2012-12-12 14:30:00,43.49,43.49,43.46,43.47,1301800.0,32.8437,32.8437,32.8211,32.8286,1301800.0
2012-12-12 14:40:00,43.47,43.51,43.47,43.5,461900.0,32.8286,32.8588,32.8286,32.8513,461900.0
2012-12-12 14:50:00,43.5,43.5,43.44,43.46,505100.0,32.8513,32.8513,32.806,32.8211,505100.0
2012-12-12 15:00:00,43.45,43.46,43.38,43.42,1528700.0,32.8135,32.8211,32.7607,32.7909,1528700.0
2012-12-12 15:10:00,43.42,43.43,43.37,43.41,1290600.0,32.7909,32.7984,32.7531,32.7833,1290600.0
2012-12-12 15:20:00,43.4,43.42,43.34,43.36,1413700.0,32.7758,32.7909,32.7305,32.7456,1413700.0
2012-12-12 15:30:00,43.36,43.39,43.3,43.31,1912800.0,32.7456,32.7682,32.7003,32.7078,1912800.0
2012-12-12 15:40:00,43.31,43.33,43.3,43.32,2695700.0,32.7078,32.7229,32.7003,32.7154,2695700.0
2012-12-12 15:50:00,43.33,43.38,43.32,43.37,6219900.0,32.7229,32.7607,32.7154,32.7531,6219900.0
2012-12-13 09:30:00,43.35,43.37,43.31,43.35,1976300.0,32.738,32.7531,32.7078,32.738,1976300.0
2012-12-13 09:40:00,43.34,43.35,43.27,43.3,2624000.0,32.7305,32.738,32.6776,32.7003,2624000.0
2012-12-13 09:50:00,43.31,43.35,43.3,43.33,920200.0,32.7078,32.738,32.7003,32.7229,920200.0
2012-12-13 10:00:00,43.34,43.38,43.33,43.38,2309600.0,32.7305,32.7607,32.7229,32.7607,2309600.0
2012-12-13 10:10:00,43.38,43.46,43.37,43.46,1503900.0,32.7607,32.8211,32.7531,32.8211,1503900.0
2012-12-13 10:20:00,43.46,43.47,43.44,43.45,2105900.0,32.8211,32.8286,32.806,32.8135,2105900.0
2012-12-13 10:30:00,43.44,43.46,43.42,43.44,2104000.0,32.806,32.8211,32.7909,32.806,2104000.0
2012-12-13 10:40:00,43.45,43.45,43.4,43.41,834200.0,32.8135,32.8135,32.7758,32.7833,834200.0
2012-12-13 10:50:00,43.41,43.41,43.38,43.39,579500.0,32.7833,32.7833,32.7607,32.7682,579500.0
2012-12-13 11:00:00,43.38,43.4,43.34,43.34,979200.0,32.7607,32.7758,32.7305,32.7305,979200.0
2012-12-13 11:10:00,43.34,43.35,43.26,43.31,1106100.0,32.7305,32.738,32.67,32.7078,1106100.0
2012-12-13 11:20:00,43.31,43.31,43.25,43.3,1094200.0,32.7078,32.7078,32.6625,32.7003,1094200.0
2012-12-13 11:30:00,43.3,43.34,43.27,43.31,936400.0,32.7003,32.7305,32.6776,32.7078,936400.0
2012-12-13 11:40:00,43.31,43.32,43.28,43.3,645100.0,32.7078,32.7154,32.6851,32.7003,645100.0
2012-12-13 11:50:00,43.31,43.34,43.3,43.34,777100.0,32.7078,32.7305,32.7003,32.7305,777100.0
2012-12-13 12:00:00,43.35,43.35,43.29,43.3,626100.0,32.738,32.738,32.6927,32.7003,626100.0
2012-12-13 12:10:00,43.3,43.3,43.2,43.22,1388900.0,32.7003,32.7003,32.6247,32.6398,1388900.0
2012-12-13 12:20:00,43.21,43.22,43.17,43.17,949400.0,32.6323,32.6398,32.6021,32.6021,949400.0
2012-12-13 12:30:00,43.17,43.19,43.15,43.19,1437100.0,32.6021,32.6172,32.587,32.6172,1437100.0
2012-12-13 12:40:00,43.19,43.19,43.13,43.18,1084100.0,32.6172,32.6172,32.5719,32.6096,1084100.0
2012-12-13 12:50:00,43.18,43.2,43.18,43.18,373700.0,32.6096,32.6247,32.6096,32.6096,373700.0
2012-12-13 13:00:00,43.19,43.2,43.16,43.17,435500.0,32.6172,32.6247,32.5945,32.6021,435500.0
2012-12-13 13:10:00,43.17,43.18,43.14,43.15,732900.0,32.6021,32.6096,32.5794,32.587,732900.0
2012-12-13 13:20:00,43.16,43.19,43.14,43.18,298000.0,32.5945,32.6172,32.5794,32.6096,298000.0
2012-12-13 13:30:00,43.18,43.19,43.17,43.17,112500.0,32.6096,32.6172,32.6021,32.6021,112500.0
2012-12-13 13:40:00,43.17,43.18,43.12,43.13,480200.0,32.6021,32.6096,32.5643,32.5719,480200.0
2012-12-13 13:50:00,43.13,43.17,43.11,43.17,370500.0,32.5719,32.6021,32.5568,32.6021,370500.0
2012-12-13 14:00:00,43.16,43.18,43.11,43.11,653800.0,32.5945,32.6096,32.5568,32.5568,653800.0
2012-12-13 14:10:00,43.12,43.12,43.09,43.1,487800.0,32.5643,32.5643,32.5417,32.5492,487800.0
2012-12-13 14:20:00,43.11,43.14,43.1,43.14,423100.0,32.5568,32.5794,32.5492,32.5794,423100.0
2012-12-13 14:30:00,43.13,43.16,43.12,43.14,326200.0,32.5719,32.5945,32.5643,32.5794,326200.0
2012-12-13 14:40:00,43.14,43.15,43.13,43.14,283100.0,32.5794,32.587,32.5719,32.5794,283100.0
2012-12-13 14:50:00,43.15,43.15,43.12,43.13,274400.0,32.587,32.587,32.5643,32.5719,274400.0
2012-12-13 15:00:00,43.12,43.14,43.1,43.1,510400.0,32.5643,32.5794,32.5492,32.5492,510400.0
2012-12-13 15:10:00,43.1,43.11,43.06,43.08,380200.0,32.5492,32.5568,32.519,32.5341,380200.0
2012-12-13 15:20:00,43.07,43.11,43.07,43.11,843900.0,32.5266,32.5568,32.5266,32.5568,843900.0
2012-12-13 15:30:00,43.11,43.21,43.1,43.19,1880700.0,32.5568,32.6323,32.5492,32.6172,1880700.0
2012-12-13 15:40:00,43.19,43.21,43.16,43.17,1632200.0,32.6172,32.6323,32.5945,32.6021,1632200.0
2012-12-13 15:50:00,43.17,43.19,43.14,43.19,5920800.0,32.6021,32.6172,32.5794,32.6172,5920800.0
2012-12-14 09:30:00,43.27,43.28,43.22,43.26,1838800.0,32.6776,32.6851,32.6398,32.67,1838800.0
2012-12-14 09:40:00,43.26,43.35,43.26,43.34,1372500.0,32.67,32.738,32.67,32.7305,1372500.0
2012-12-14 09:50:00,43.34,43.35,43.3,43.3,974000.0,32.7305,32.738,32.7003,32.7003,974000.0
2012-12-14 10:00:00,43.3,43.34,43.29,43.3,1528500.0,32.7003,32.7305,32.6927,32.7003,1528500.0
2012-12-14 10:10:00,43.29,43.34,43.27,43.29,1137600.0,32.6927,32.7305,32.6776,32.6927,1137600.0
2012-12-14 10:20:00,43.28,43.34,43.26,43.32,1152400.0,32.6851,32.7305,32.67,32.7154,1152400.0
2012-12-14 10:30:00,43.32,43.34,43.3,43.33,1064200.0,32.7154,32.7305,32.7003,32.7229,1064200.0
2012-12-14 10:40:00,43.34,43.39,43.31,43.39,970200.0,32.7305,32.7682,32.7078,32.7682,970200.0
2012-12-14 10:50:00,43.39,43.41,43.35,43.35,964200.0,32.7682,32.7833,32.738,32.738,964200.0
2012-12-14 11:00:00,43.36,43.4,43.33,43.4,1609400.0,32.7456,32.7758,32.7229,32.7758,1609400.0
2012-12-14 11:10:00,43.4,43.41,43.37,43.37,2167600.0,32.7758,32.7833,32.7531,32.7531,2167600.0
2012-12-14 11:20:00,43.38,43.38,43.36,43.38,659500.0,32.7607,32.7607,32.7456,32.7607,659500.0
2012-12-14 11:30:00,43.38,43.38,43.31,43.33,769600.0,32.7607,32.7607,32.7078,32.7229,769600.0
2012-12-14 11:40:00,43.33,43.34,43.32,43.32,457500.0,32.7229,32.7305,32.7154,32.7154,457500.0
2012-12-14 11:50:00,43.32,43.37,43.32,43.36,1123800.0,32.7154,32.7531,32.7154,32.7456,1123800.0
2012-12-14 12:00:00,43.36,43.4,43.36,43.4,937100.0,32.7456,32.7758,32.7456,32.7758,937100.0
2012-12-14 12:10:00,43.4,43.43,43.39,43.41,568600.0,32.7758,32.7984,32.7682,32.7833,568600.0
2012-12-14 12:20:00,43.4,43.42,43.39,43.42,300900.0,32.7758,32.7909,32.7682,32.7909,300900.0
2012-12-14 12:30:00,43.42,43.43,43.4,43.4,517500.0,32.7909,32.7984,32.7758,32.7758,517500.0
2012-12-14 12:40:00,43.4,43.45,43.4,43.43,514600.0,32.7758,32.8135,32.7758,32.7984,514600.0
2012-12-14 12:50:00,43.43,43.44,43.42,43.42,428400.0,32.7984,32.806,32.7909,32.7909,428400.0
2012-12-14 13:00:00,43.43,43.44,43.43,43.43,137400.0,32.7984,32.806,32.7984,32.7984,137400.0
2012-12-14 13:10:00,43.43,43.43,43.39,43.4,620200.0,32.7984,32.7984,32.7682,32.7758,620200.0
2012-12-14 13:20:00,43.4,43.41,43.39,43.41,297200.0,32.7758,32.7833,32.7682,32.7833,297200.0
2012-12-14 13:30:00,43.41,43.43,43.4,43.43,314800.0,32.7833,32.7984,32.7758,32.7984,314800.0
2012-12-14 13:40:00,43.43,43.46,43.42,43.45,526400.0,32.7984,32.8211,32.7909,32.8135,526400.0
2012-12-14 13:50:00,43.44,43.45,43.43,43.44,463600.0,32.806,32.8135,32.7984,32.806,463600.0
2012-12-14 14:00:00,43.44,43.44,43.43,43.43,156600.0,32.806,32.806,32.7984,32.7984,156600.0
2012-12-14 14:10:00,43.44,43.45,43.43,43.44,524700.0,32.806,32.8135,32.7984,32.806,524700.0
2012-12-14 14:20:00,43.44,43.45,43.41,43.42,701800.0,32.806,32.8135,32.7833,32.7909,701800.0
2012-12-14 14:30:00,43.41,43.42,43.39,43.4,552500.0,32.7833,32.7909,32.7682,32.7758,552500.0
2012-12-14 14:40:00,43.4,43.4,43.39,43.39,278000.0,32.7758,32.7758,32.7682,32.7682,278000.0
2012-12-14 14:50:00,43.39,43.4,43.34,43.34,651300.0,32.7682,32.7758,32.7305,32.7305,651300.0
2012-12-14 15:00:00,43.34,43.36,43.31,43.31,755800.0,32.7305,32.7456,32.7078,32.7078,755800.0
2012-12-14 15:10:00,43.32,43.38,43.31,43.36,2604400.0,32.7154,32.7607,32.7078,32.7456,2604400.0
2012-12-14 15:20:00,43.37,43.37,43.34,43.36,489700.0,32.7531,32.7531,32.7305,32.7456,489700.0
2012-12-14 15:30:00,43.36,43.41,43.36,43.4,1192300.0,32.7456,32.7833,32.7456,32.7758,1192300.0
2012-12-14 15:40:00,43.4,43.4,43.36,43.37,1101200.0,32.7758,32.7758,32.7456,32.7531,1101200.0
2012-12-14 15:50:00,43.36,43.39,43.33,43.39,2921800.0,32.7456,32.7682,32.7229,32.7682,2921800.0
2012-12-17 09:30:00,43.28,43.31,43.23,43.28,1380500.0,32.6851,32.7078,32.6474,32.6851,1380500.0
2012-12-17 09:40:00,43.29,43.33,43.27,43.28,1359800.0,32.6927,32.7229,32.6776,32.6851,1359800.0
2012-12-17 09:50:00,43.29,43.35,43.29,43.34,2167100.0,32.6927,32.738,32.6927,32.7305,2167100.0
2012-12-17 10:00:00,43.34,43.36,43.33,43.36,1044500.0,32.7305,32.7456,32.7229,32.7456,1044500.0
2012-12-17 10:10:00,43.36,43.38,43.32,43.33,793200.0,32.7456,32.7607,32.7154,32.7229,793200.0
2012-12-17 10:20:00,43.33,43.33,43.3,43.32,1175200.0,32.7229,32.7229,32.7003,32.7154,1175200.0
2012-12-17 10:30:00,43.32,43.37,43.31,43.36,1090100.0,32.7154,32.7531,32.7078,32.7456,1090100.0
2012-12-17 10:40:00,43.36,43.36,43.32,43.34,826400.0,32.7456,32.7456,32.7154,32.7305,826400.0
2012-12-17 10:50:00,43.34,43.35,43.31,43.32,1218900.0,32.7305,32.738,32.7078,32.7154,1218900.0
2012-12-17 11:00:00,43.32,43.35,43.32,43.35,845600.0,32.7154,32.738,32.7154,32.738,845600.0
2012-12-17 11:10:00,43.36,43.39,43.35,43.39,604100.0,32.7456,32.7682,32.738,32.7682,604100.0
2012-12-17 11:20:00,43.39,43.39,43.34,43.34,582800.0,32.7682,32.7682,32.7305,32.7305,582800.0
2012-12-17 11:30:00,43.34,43.4,43.34,43.39,782800.0,32.7305,32.7758,32.7305,32.7682,782800.0
2012-12-17 11:40:00,43.39,43.44,43.39,43.41,601900.0,32.7682,32.806,32.7682,32.7833,601900.0
2012-12-17 11:50:00,43.41,43.42,43.4,43.4,512200.0,32.7833,32.7909,32.7758,32.7758,512200.0
2012-12-17 12:00:00,43.41,43.43,43.39,43.42,647400.0,32.7833,32.7984,32.7682,32.7909,647400.0
2012-12-17 12:10:00,43.42,43.42,43.4,43.41,277100.0,32.7909,32.7909,32.7758,32.7833,277100.0
2012-12-17 12:20:00,43.4,43.45,43.4,43.43,567700.0,32.7758,32.8135,32.7758,32.7984,567700.0
2012-12-17 12:30:00,43.42,43.44,43.42,43.42,337200.0,32.7909,32.806,32.7909,32.7909,337200.0
2012-12-17 12:40:00,43.43,43.44,43.42,43.44,218800.0,32.7984,32.806,32.7909,32.806,218800.0
2012-12-17 12:50:00,43.44,43.44,43.42,43.43,315800.0,32.806,32.806,32.7909,32.7984,315800.0
2012-12-17 13:00:00,43.44,43.44,43.42,43.43,341000.0,32.806,32.806,32.7909,32.7984,341000.0
2012-12-17 13:10:00,43.43,43.46,43.42,43.42,2001600.0,32.7984,32.8211,32.7909,32.7909,2001600.0
2012-12-17 13:20:00,43.42,43.48,43.42,43.48,1857800.0,32.7909,32.8362,32.7909,32.8362,1857800.0
2012-12-17 13:30:00,43.48,43.48,43.42,43.43,1464900.0,32.8362,32.8362,32.7909,32.7984,1464900.0
2012-12-17 13:40:00,43.42,43.44,43.41,43.42,566600.0,32.7909,32.806,32.7833,32.7909,566600.0
2012-12-17 13:50:00,43.43,43.43,43.4,43.41,234900.0,32.7984,32.7984,32.7758,32.7833,234900.0
2012-12-17 14:00:00,43.41,43.45,43.4,43.43,549000.0,32.7833,32.8135,32.7758,32.7984,549000.0
2012-12-17 14:10:00,43.43,43.43,43.34,43.34,1061600.0,32.7984,32.7984,32.7305,32.7305,1061600.0
2012-12-17 14:20:00,43.34,43.35,43.31,43.34,1226400.0,32.7305,32.738,32.7078,32.7305,1226400.0
2012-12-17 14:30:00,43.34,43.35,43.32,43.32,1621500.0,32.7305,32.738,32.7154,32.7154,1621500.0
2012-12-17 14:40:00,43.33,43.33,43.29,43.29,1079400.0,32.7229,32.7229,32.6927,32.6927,1079400.0
2012-12-17 14:50:00,43.29,43.31,43.28,43.3,770200.0,32.6927,32.7078,32.6851,32.7003,770200.0
2012-12-17 15:00:00,43.3,43.33,43.3,43.33,975600.0,32.7003,32.7229,32.7003,32.7229,975600.0
2012-12-17 15:10:00,43.33,43.35,43.32,43.34,1177900.0,32.7229,32.738,32.7154,32.7305,1177900.0
2012-12-17 15:20:00,43.33,43.34,43.32,43.34,864800.0,32.7229,32.7305,32.7154,32.7305,864800.0
2012-12-17 15:30:00,43.34,43.41,43.33,43.41,880100.0,32.7305,32.7833,32.7229,32.7833,880100.0
2012-12-17 15:40:00,43.41,43.45,43.4,43.45,1177200.0,32.7833,32.8135,32.7758,32.8135,1177200.0
2012-12-17 15:50:00,43.45,43.51,43.44,43.47,5477500.0,32.8135,32.8588,32.806,32.8286,5477500.0
2012-12-18 09:30:00,43.19,43.19,43.05,43.1,4647600.0,32.8137,32.8137,32.7074,32.7454,4647600.0
2012-12-18 09:40:00,43.1,43.13,43.06,43.13,3537900.0,32.7454,32.7682,32.715,32.7682,3537900.0
2012-12-18 09:50:00,43.13,43.14,43.04,43.04,3089300.0,32.7682,32.7758,32.6998,32.6998,3089300.0
2012-12-18 10:00:00,43.04,43.07,43.0,43.01,2493800.0,32.6998,32.7226,32.6694,32.677,2493800.0
2012-12-18 10:10:00,43.01,43.11,43.0,43.1,1718200.0,32.677,32.753,32.6694,32.7454,1718200.0
2012-12-18 10:20:00,43.1,43.15,43.09,43.15,1517800.0,32.7454,32.7834,32.7378,32.7834,1517800.0
2012-12-18 10:30:00,43.15,43.18,43.13,43.18,2108400.0,32.7834,32.8061,32.7682,32.8061,2108400.0
2012-12-18 10:40:00,43.18,43.25,43.17,43.25,892600.0,32.8061,32.8593,32.7985,32.8593,892600.0
2012-12-18 10:50:00,43.25,43.28,43.23,43.27,1076700.0,32.8593,32.8821,32.8441,32.8745,1076700.0
2012-12-18 11:00:00,43.26,43.3,43.26,43.27,958800.0,32.8669,32.8973,32.8669,32.8745,958800.0
2012-12-18 11:10:00,43.28,43.37,43.28,43.36,1233900.0,32.8821,32.9505,32.8821,32.9429,1233900.0
2012-12-18 11:20:00,43.36,43.38,43.33,43.34,2820100.0,32.9429,32.9581,32.9201,32.9277,2820100.0
2012-12-18 11:30:00,43.35,43.37,43.34,43.37,1371700.0,32.9353,32.9505,32.9277,32.9505,1371700.0
2012-12-18 11:40:00,43.37,43.4,43.36,43.39,941700.0,32.9505,32.9733,32.9429,32.9657,941700.0
2012-12-18 11:50:00,43.4,43.4,43.36,43.36,810900.0,32.9733,32.9733,32.9429,32.9429,810900.0
2012-12-18 12:00:00,43.37,43.38,43.35,43.37,665300.0,32.9505,32.9581,32.9353,32.9505,665300.0
2012-12-18 12:10:00,43.37,43.38,43.36,43.38,475800.0,32.9505,32.9581,32.9429,32.9581,475800.0
2012-12-18 12:20:00,43.37,43.41,43.37,43.39,678700.0,32.9505,32.9809,32.9505,32.9657,678700.0
2012-12-18 12:30:00,43.39,43.48,43.39,43.48,584500.0,32.9657,33.0341,32.9657,33.0341,584500.0
2012-12-18 12:40:00,43.48,43.51,43.46,43.48,1118300.0,33.0341,33.0569,33.0189,33.0341,1118300.0
2012-12-18 12:50:00,43.48,43.49,43.46,43.49,743000.0,33.0341,33.0417,33.0189,33.0417,743000.0
2012-12-18 13:00:00,43.48,43.49,43.47,43.49,625600.0,33.0341,33.0417,33.0265,33.0417,625600.0
2012-12-18 13:10:00,43.49,43.51,43.44,43.46,903100.0,33.0417,33.0569,33.0037,33.0189,903100.0
2012-12-18 13:20:00,43.47,43.47,43.45,43.45,924500.0,33.0265,33.0265,33.0113,33.0113,924500.0
2012-12-18 13:30:00,43.44,43.49,43.44,43.49,400900.0,33.0037,33.0417,33.0037,33.0417,400900.0
2012-12-18 13:40:00,43.48,43.52,43.48,43.51,766700.0,33.0341,33.0645,33.0341,33.0569,766700.0
2012-12-18 13:50:00,43.51,43.51,43.47,43.48,616000.0,33.0569,33.0569,33.0265,33.0341,616000.0
2012-12-18 14:00:00,43.48,43.49,43.47,43.48,569800.0,33.0341,33.0417,33.0265,33.0341,569800.0
2012-12-18 14:10:00,43.48,43.49,43.46,43.48,454400.0,33.0341,33.0417,33.0189,33.0341,454400.0
2012-12-18 14:20:00,43.48,43.48,43.43,43.43,489500.0,33.0341,33.0341,32.9961,32.9961,489500.0
2012-12-18 14:30:00,43.44,43.47,43.42,43.47,707300.0,33.0037,33.0265,32.9885,33.0265,707300.0
2012-12-18 14:40:00,43.46,43.49,43.46,43.48,229700.0,33.0189,33.0417,33.0189,33.0341,229700.0
2012-12-18 14:50:00,43.48,43.49,43.44,43.45,548800.0,33.0341,33.0417,33.0037,33.0113,548800.0
2012-12-18 15:00:00,43.46,43.5,43.45,43.48,547500.0,33.0189,33.0493,33.0113,33.0341,547500.0
2012-12-18 15:10:00,43.48,43.49,43.44,43.45,524700.0,33.0341,33.0417,33.0037,33.0113,524700.0
2012-12-18 15:20:00,43.46,43.48,43.45,43.48,839400.0,33.0189,33.0341,33.0113,33.0341,839400.0
2012-12-18 15:30:00,43.48,43.51,43.46,43.51,1402400.0,33.0341,33.0569,33.0189,33.0569,1402400.0
2012-12-18 15:40:00,43.51,43.52,43.47,43.5,2182600.0,33.0569,33.0645,33.0265,33.0493,2182600.0
2012-12-18 15:50:00,43.5,43.57,43.49,43.52,4972300.0,33.0493,33.1024,33.0417,33.0645,4972300.0
2012-12-19 09:30:00,43.59,43.6,43.53,43.6,1921100.0,33.1176,33.1252,33.0721,33.1252,1921100.0
2012-12-19 09:40:00,43.6,43.6,43.56,43.56,1102100.0,33.1252,33.1252,33.0948,33.0948,1102100.0
2012-12-19 09:50:00,43.56,43.57,43.52,43.52,949300.0,33.0948,33.1024,33.0645,33.0645,949300.0
2012-12-19 10:00:00,43.52,43.58,43.5,43.58,3024000.0,33.0645,33.11,33.0493,33.11,3024000.0
2012-12-19 10:10:00,43.58,43.59,43.5,43.51,1320600.0,33.11,33.1176,33.0493,33.0569,1320600.0
2012-12-19 10:20:00,43.51,43.54,43.5,43.53,954600.0,33.0569,33.0797,33.0493,33.0721,954600.0
2012-12-19 10:30:00,43.53,43.58,43.52,43.57,788000.0,33.0721,33.11,33.0645,33.1024,788000.0
2012-12-19 10:40:00,43.57,43.59,43.52,43.59,809000.0,33.1024,33.1176,33.0645,33.1176,809000.0
2012-12-19 10:50:00,43.58,43.59,43.56,43.57,477000.0,33.11,33.1176,33.0948,33.1024,477000.0
2012-12-19 11:00:00,43.57,43.64,43.57,43.63,663700.0,33.1024,33.1556,33.1024,33.148,663700.0
2012-12-19 11:10:00,43.63,43.65,43.61,43.63,1288800.0,33.148,33.1632,33.1328,33.148,1288800.0
2012-12-19 11:20:00,43.63,43.65,43.58,43.61,967500.0,33.148,33.1632,33.11,33.1328,967500.0
2012-12-19 11:30:00,43.61,43.66,43.61,43.63,818300.0,33.1328,33.1708,33.1328,33.148,818300.0
2012-12-19 11:40:00,43.63,43.64,43.61,43.63,452300.0,33.148,33.1556,33.1328,33.148,452300.0
2012-12-19 11:50:00,43.63,43.64,43.6,43.62,612000.0,33.148,33.1556,33.1252,33.1404,612000.0
2012-12-19 12:00:00,43.61,43.65,43.6,43.63,668400.0,33.1328,33.1632,33.1252,33.148,668400.0
2012-12-19 12:10:00,43.63,43.66,43.62,43.65,935200.0,33.148,33.1708,33.1404,33.1632,935200.0
2012-12-19 12:20:00,43.64,43.68,43.64,43.68,417300.0,33.1556,33.186,33.1556,33.186,417300.0
2012-12-19 12:30:00,43.68,43.69,43.65,43.68,441100.0,33.186,33.1936,33.1632,33.186,441100.0
2012-12-19 12:40:00,43.69,43.73,43.68,43.71,1038300.0,33.1936,33.224,33.186,33.2088,1038300.0
2012-12-19 12:50:00,43.71,43.71,43.67,43.68,789200.0,33.2088,33.2088,33.1784,33.186,789200.0
2012-12-19 13:00:00,43.68,43.69,43.67,43.68,459000.0,33.186,33.1936,33.1784,33.186,459000.0
2012-12-19 13:10:00,43.68,43.68,43.63,43.67,1357600.0,33.186,33.186,33.148,33.1784,1357600.0
2012-12-19 13:20:00,43.67,43.7,43.66,43.69,1531700.0,33.1784,33.2012,33.1708,33.1936,1531700.0
2012-12-19 13:30:00,43.69,43.69,43.66,43.67,312700.0,33.1936,33.1936,33.1708,33.1784,312700.0
2012-12-19 13:40:00,43.66,43.67,43.6,43.67,1826000.0,33.1708,33.1784,33.1252,33.1784,1826000.0
2012-12-19 13:50:00,43.67,43.69,43.64,43.66,1689500.0,33.1784,33.1936,33.1556,33.1708,1689500.0
2012-12-19 14:00:00,43.65,43.66,43.6,43.63,593100.0,33.1632,33.1708,33.1252,33.148,593100.0
2012-12-19 14:10:00,43.63,43.65,43.58,43.61,895900.0,33.148,33.1632,33.11,33.1328,895900.0
2012-12-19 14:20:00,43.61,43.64,43.61,43.62,379700.0,33.1328,33.1556,33.1328,33.1404,379700.0
2012-12-19 14:30:00,43.62,43.63,43.61,43.63,290400.0,33.1404,33.148,33.1328,33.148,290400.0
2012-12-19 14:40:00,43.63,43.63,43.55,43.55,884200.0,33.148,33.148,33.0873,33.0873,884200.0
2012-12-19 14:50:00,43.55,43.58,43.55,43.57,909000.0,33.0873,33.11,33.0873,33.1024,909000.0
2012-12-19 15:00:00,43.58,43.62,43.57,43.62,984200.0,33.11,33.1404,33.1024,33.1404,984200.0
2012-12-19 15:10:00,43.62,43.62,43.59,43.59,757300.0,33.1404,33.1404,33.1176,33.1176,757300.0
2012-12-19 15:20:00,43.59,43.61,43.59,43.61,343100.0,33.1176,33.1328,33.1176,33.1328,343100.0
2012-12-19 15:30:00,43.61,43.66,43.59,43.65,876600.0,33.1328,33.1708,33.1176,33.1632,876600.0
2012-12-19 15:40:00,43.64,43.65,43.55,43.55,1378000.0,33.1556,33.1632,33.0873,33.0873,1378000.0
2012-12-19 15:50:00,43.55,43.56,43.48,43.49,4319300.0,33.0873,33.0948,33.0341,33.0417,4319300.0
2012-12-20 09:30:00,43.52,43.53,43.45,43.45,2420600.0,33.0645,33.0721,33.0113,33.0113,2420600.0
2012-12-20 09:40:00,43.46,43.47,43.42,43.46,2032600.0,33.0189,33.0265,32.9885,33.0189,2032600.0
2012-12-20 09:50:00,43.46,43.49,43.39,43.41,2021900.0,33.0189,33.0417,32.9657,32.9809,2021900.0
2012-12-20 10:00:00,43.41,43.59,43.4,43.57,6263900.0,32.9809,33.1176,32.9733,33.1024,6263900.0
2012-12-20 10:10:00,43.57,43.6,43.55,43.59,1987500.0,33.1024,33.1252,33.0873,33.1176,1987500.0
2012-12-20 10:20:00,43.6,43.61,43.54,43.55,1314900.0,33.1252,33.1328,33.0797,33.0873,1314900.0
2012-12-20 10:30:00,43.55,43.61,43.54,43.61,450200.0,33.0873,33.1328,33.0797,33.1328,450200.0
2012-12-20 10:40:00,43.61,43.62,43.57,43.6,877800.0,33.1328,33.1404,33.1024,33.1252,877800.0
2012-12-20 10:50:00,43.6,43.6,43.57,43.58,982500.0,33.1252,33.1252,33.1024,33.11,982500.0
2012-12-20 11:00:00,43.58,43.6,43.55,43.59,420500.0,33.11,33.1252,33.0873,33.1176,420500.0
2012-12-20 11:10:00,43.59,43.6,43.56,43.58,559700.0,33.1176,33.1252,33.0948,33.11,559700.0
2012-12-20 11:20:00,43.57,43.58,43.51,43.53,1090600.0,33.1024,33.11,33.0569,33.0721,1090600.0
2012-12-20 11:30:00,43.52,43.57,43.51,43.55,1167900.0,33.0645,33.1024,33.0569,33.0873,1167900.0
2012-12-20 11:40:00,43.55,43.59,43.54,43.57,534900.0,33.0873,33.1176,33.0797,33.1024,534900.0
2012-12-20 11:50:00,43.57,43.57,43.54,43.55,909300.0,33.1024,33.1024,33.0797,33.0873,909300.0
2012-12-20 12:00:00,43.56,43.58,43.54,43.57,481500.0,33.0948,33.11,33.0797,33.1024,481500.0
2012-12-20 12:10:00,43.57,43.58,43.56,43.57,440500.0,33.1024,33.11,33.0948,33.1024,440500.0
2012-12-20 12:20:00,43.57,43.6,43.55,43.56,563000.0,33.1024,33.1252,33.0873,33.0948,563000.0
2012-12-20 12:30:00,43.57,43.6,43.56,43.59,290400.0,33.1024,33.1252,33.0948,33.1176,290400.0
2012-12-20 12:40:00,43.6,43.6,43.57,43.57,227700.0,33.1252,33.1252,33.1024,33.1024,227700.0
2012-12-20 12:50:00,43.57,43.6,43.57,43.59,299300.0,33.1024,33.1252,33.1024,33.1176,299300.0
2012-12-20 13:00:00,43.6,43.61,43.54,43.59,892600.0,33.1252,33.1328,33.0797,33.1176,892600.0
2012-12-20 13:10:00,43.59,43.6,43.55,43.57,607800.0,33.1176,33.1252,33.0873,33.1024,607800.0
2012-12-20 13:20:00,43.57,43.63,43.54,43.62,820700.0,33.1024,33.148,33.0797,33.1404,820700.0
2012-12-20 13:30:00,43.62,43.69,43.61,43.69,751200.0,33.1404,33.1936,33.1328,33.1936,751200.0
2012-12-20 13:40:00,43.69,43.76,43.66,43.73,5449000.0,33.1936,33.2468,33.1708,33.224,5449000.0
2012-12-20 13:50:00,43.73,43.75,43.73,43.74,581400.0,33.224,33.2392,33.224,33.2316,581400.0
2012-12-20 14:00:00,43.74,43.74,43.69,43.69,662900.0,33.2316,33.2316,33.1936,33.1936,662900.0
2012-12-20 14:10:00,43.69,43.75,43.69,43.72,716600.0,33.1936,33.2392,33.1936,33.2164,716600.0
2012-12-20 14:20:00,43.72,43.74,43.7,43.72,386200.0,33.2164,33.2316,33.2012,33.2164,386200.0
2012-12-20 14:30:00,43.73,43.75,43.71,43.75,872000.0,33.224,33.2392,33.2088,33.2392,872000.0
2012-12-20 14:40:00,43.74,43.76,43.72,43.76,242900.0,33.2316,33.2468,33.2164,33.2468,242900.0
2012-12-20 14:50:00,43.76,43.76,43.73,43.73,363100.0,33.2468,33.2468,33.224,33.224,363100.0
2012-12-20 15:00:00,43.73,43.74,43.69,43.69,501400.0,33.224,33.2316,33.1936,33.1936,501400.0
2012-12-20 15:10:00,43.7,43.71,43.67,43.67,696000.0,33.2012,33.2088,33.1784,33.1784,696000.0
2012-12-20 15:20:00,43.68,43.68,43.65,43.66,566000.0,33.186,33.186,33.1632,33.1708,566000.0
2012-12-20 15:30:00,43.67,43.73,43.66,43.73,910300.0,33.1784,33.224,33.1708,33.224,910300.0
2012-12-20 15:40:00,43.72,43.76,43.71,43.73,2567200.0,33.2164,33.2468,33.2088,33.224,2567200.0
2012-12-20 15:50:00,43.73,43.78,43.7,43.77,4347600.0,33.224,33.262,33.2012,33.2544,4347600.0
2012-12-21 09:30:00,43.02,43.15,43.02,43.13,3442000.0,32.6846,32.7834,32.6846,32.7682,3442000.0
2012-12-21 09:40:00,43.13,43.16,43.1,43.12,2337500.0,32.7682,32.7909,32.7454,32.7606,2337500.0
2012-12-21 09:50:00,43.12,43.17,43.09,43.15,2232700.0,32.7606,32.7985,32.7378,32.7834,2232700.0
2012-12-21 10:00:00,43.16,43.17,43.1,43.13,2253200.0,32.7909,32.7985,32.7454,32.7682,2253200.0
2012-12-21 10:10:00,43.13,43.26,43.12,43.26,8554200.0,32.7682,32.8669,32.7606,32.8669,8554200.0
2012-12-21 10:20:00,43.26,43.28,43.23,43.24,961000.0,32.8669,32.8821,32.8441,32.8517,961000.0
2012-12-21 10:30:00,43.25,43.26,43.15,43.17,1201600.0,32.8593,32.8669,32.7834,32.7985,1201600.0
2012-12-21 10:40:00,43.17,43.19,43.13,43.16,1435200.0,32.7985,32.8137,32.7682,32.7909,1435200.0
2012-12-21 10:50:00,43.16,43.18,43.11,43.12,631800.0,32.7909,32.8061,32.753,32.7606,631800.0
2012-12-21 11:00:00,43.12,43.16,43.07,43.09,998100.0,32.7606,32.7909,32.7226,32.7378,998100.0
2012-12-21 11:10:00,43.08,43.1,43.07,43.07,1167900.0,32.7302,32.7454,32.7226,32.7226,1167900.0
2012-12-21 11:20:00,43.07,43.1,43.05,43.08,949200.0,32.7226,32.7454,32.7074,32.7302,949200.0
2012-12-21 11:30:00,43.08,43.09,42.97,43.02,1229900.0,32.7302,32.7378,32.6466,32.6846,1229900.0
2012-12-21 11:40:00,43.02,43.04,42.98,43.0,1403000.0,32.6846,32.6998,32.6542,32.6694,1403000.0
2012-12-21 11:50:00,43.0,43.09,43.0,43.09,1400800.0,32.6694,32.7378,32.6694,32.7378,1400800.0
2012-12-21 12:00:00,43.09,43.11,43.03,43.05,2331400.0,32.7378,32.753,32.6922,32.7074,2331400.0
2012-12-21 12:10:00,43.04,43.06,43.01,43.05,1047400.0,32.6998,32.715,32.677,32.7074,1047400.0
2012-12-21 12:20:00,43.05,43.06,43.03,43.04,382400.0,32.7074,32.715,32.6922,32.6998,382400.0
2012-12-21 12:30:00,43.04,43.1,43.04,43.05,977400.0,32.6998,32.7454,32.6998,32.7074,977400.0
2012-12-21 12:40:00,43.05,43.09,43.04,43.09,399600.0,32.7074,32.7378,32.6998,32.7378,399600.0
2012-12-21 12:50:00,43.09,43.13,43.07,43.12,807600.0,32.7378,32.7682,32.7226,32.7606,807600.0
2012-12-21 13:00:00,43.11,43.15,43.11,43.12,493400.0,32.753,32.7834,32.753,32.7606,493400.0
2012-12-21 13:10:00,43.11,43.13,43.08,43.12,593900.0,32.753,32.7682,32.7302,32.7606,593900.0
2012-12-21 13:20:00,43.12,43.16,43.11,43.15,544800.0,32.7606,32.7909,32.753,32.7834,544800.0
2012-12-21 13:30:00,43.15,43.19,43.13,43.18,599000.0,32.7834,32.8137,32.7682,32.8061,599000.0
2012-12-21 13:40:00,43.18,43.23,43.17,43.19,616800.0,32.8061,32.8441,32.7985,32.8137,616800.0
2012-12-21 13:50:00,43.19,43.2,43.18,43.2,395100.0,32.8137,32.8213,32.8061,32.8213,395100.0
2012-12-21 14:00:00,43.2,43.23,43.18,43.19,558300.0,32.8213,32.8441,32.8061,32.8137,558300.0
2012-12-21 14:10:00,43.19,43.2,43.18,43.2,500900.0,32.8137,32.8213,32.8061,32.8213,500900.0
2012-12-21 14:20:00,43.2,43.2,43.16,43.19,461500.0,32.8213,32.8213,32.7909,32.8137,461500.0
2012-12-21 14:30:00,43.18,43.2,43.17,43.19,324800.0,32.8061,32.8213,32.7985,32.8137,324800.0
2012-12-21 14:40:00,43.19,43.2,43.15,43.2,617300.0,32.8137,32.8213,32.7834,32.8213,617300.0
2012-12-21 14:50:00,43.19,43.21,43.18,43.18,1410500.0,32.8137,32.8289,32.8061,32.8061,1410500.0
2012-12-21 15:00:00,43.18,43.2,43.17,43.17,370100.0,32.8061,32.8213,32.7985,32.7985,370100.0
2012-12-21 15:10:00,43.17,43.19,43.14,43.19,1051900.0,32.7985,32.8137,32.7758,32.8137,1051900.0
2012-12-21 15:20:00,43.19,43.19,43.16,43.19,671400.0,32.8137,32.8137,32.7909,32.8137,671400.0
2012-12-21 15:30:00,43.18,43.24,43.18,43.21,924700.0,32.8061,32.8517,32.8061,32.8289,924700.0
2012-12-21 15:40:00,43.21,43.23,43.16,43.18,1855900.0,32.8289,32.8441,32.7909,32.8061,1855900.0
2012-12-21 15:50:00,43.18,43.27,43.17,43.27,7190400.0,32.8061,32.8745,32.7985,32.8745,7190400.0
2012-12-24 09:30:00,43.21,43.25,43.13,43.15,1144900.0,32.8289,32.8593,32.7682,32.7834,1144900.0
2012-12-24 09:40:00,43.14,43.18,43.14,43.17,665400.0,32.7758,32.8061,32.7758,32.7985,665400.0
2012-12-24 09:50:00,43.17,43.19,43.16,43.18,637500.0,32.7985,32.8137,32.7909,32.8061,637500.0
2012-12-24 10:00:00,43.18,43.19,43.15,43.16,683300.0,32.8061,32.8137,32.7834,32.7909,683300.0
2012-12-24 10:10:00,43.15,43.2,43.15,43.16,527900.0,32.7834,32.8213,32.7834,32.7909,527900.0
2012-12-24 10:20:00,43.15,43.17,43.14,43.14,420000.0,32.7834,32.7985,32.7758,32.7758,420000.0
2012-12-24 10:30:00,43.14,43.15,43.11,43.13,339900.0,32.7758,32.7834,32.753,32.7682,339900.0
2012-12-24 10:40:00,43.12,43.14,43.11,43.11,273500.0,32.7606,32.7758,32.753,32.753,273500.0
2012-12-24 10:50:00,43.12,43.13,43.1,43.1,330700.0,32.7606,32.7682,32.7454,32.7454,330700.0
2012-12-24 11:00:00,43.1,43.13,43.09,43.09,350500.0,32.7454,32.7682,32.7378,32.7378,350500.0
2012-12-24 11:10:00,43.1,43.12,43.09,43.11,233500.0,32.7454,32.7606,32.7378,32.753,233500.0
2012-12-24 11:20:00,43.11,43.14,43.1,43.13,706500.0,32.753,32.7758,32.7454,32.7682,706500.0
2012-12-24 11:30:00,43.13,43.18,43.13,43.16,476900.0,32.7682,32.8061,32.7682,32.7909,476900.0
2012-12-24 11:40:00,43.16,43.16,43.15,43.16,352600.0,32.7909,32.7909,32.7834,32.7909,352600.0
2012-12-24 11:50:00,43.16,43.18,43.16,43.18,404400.0,32.7909,32.8061,32.7909,32.8061,404400.0
2012-12-24 12:00:00,43.18,43.19,43.17,43.17,432700.0,32.8061,32.8137,32.7985,32.7985,432700.0
2012-12-24 12:10:00,43.18,43.2,43.16,43.16,768200.0,32.8061,32.8213,32.7909,32.7909,768200.0
2012-12-24 12:20:00,43.16,43.17,43.14,43.17,329000.0,32.7909,32.7985,32.7758,32.7985,329000.0
2012-12-24 12:30:00,43.17,43.2,43.16,43.19,301700.0,32.7985,32.8213,32.7909,32.8137,301700.0
2012-12-24 12:40:00,43.18,43.19,43.15,43.16,337700.0,32.8061,32.8137,32.7834,32.7909,337700.0
2012-12-24 12:50:00,43.16,43.18,43.15,43.17,1140300.0,32.7909,32.8061,32.7834,32.7985,1140300.0
2012-12-26 09:30:00,43.49,43.58,43.44,43.52,1125200.0,33.0417,33.11,33.0037,33.0645,1125200.0
2012-12-26 09:40:00,43.52,43.56,43.52,43.54,677700.0,33.0645,33.0948,33.0645,33.0797,677700.0
2012-12-26 09:50:00,43.55,43.58,43.53,43.55,618200.0,33.0873,33.11,33.0721,33.0873,618200.0
2012-12-26 10:00:00,43.56,43.58,43.55,43.56,416800.0,33.0948,33.11,33.0873,33.0948,416800.0
2012-12-26 10:10:00,43.57,43.57,43.53,43.53,248800.0,33.1024,33.1024,33.0721,33.0721,248800.0
2012-12-26 10:20:00,43.54,43.55,43.52,43.54,774700.0,33.0797,33.0873,33.0645,33.0797,774700.0
2012-12-26 10:30:00,43.55,43.55,43.5,43.5,383200.0,33.0873,33.0873,33.0493,33.0493,383200.0
2012-12-26 10:40:00,43.5,43.53,43.5,43.52,442000.0,33.0493,33.0721,33.0493,33.0645,442000.0
2012-12-26 10:50:00,43.51,43.52,43.48,43.49,367500.0,33.0569,33.0645,33.0341,33.0417,367500.0
2012-12-26 11:00:00,43.48,43.5,43.41,43.42,803100.0,33.0341,33.0493,32.9809,32.9885,803100.0
2012-12-26 11:10:00,43.41,43.48,43.4,43.44,553200.0,32.9809,33.0341,32.9733,33.0037,553200.0
2012-12-26 11:20:00,43.44,43.46,43.39,43.39,520700.0,33.0037,33.0189,32.9657,32.9657,520700.0
2012-12-26 11:30:00,43.39,43.41,43.35,43.37,429700.0,32.9657,32.9809,32.9353,32.9505,429700.0
2012-12-26 11:40:00,43.38,43.41,43.37,43.4,208600.0,32.9581,32.9809,32.9505,32.9733,208600.0
2012-12-26 11:50:00,43.41,43.42,43.39,43.41,220000.0,32.9809,32.9885,32.9657,32.9809,220000.0
2012-12-26 12:00:00,43.42,43.45,43.38,43.38,545900.0,32.9885,33.0113,32.9581,32.9581,545900.0
2012-12-26 12:10:00,43.39,43.42,43.38,43.41,540900.0,32.9657,32.9885,32.9581,32.9809,540900.0
2012-12-26 12:20:00,43.4,43.42,43.39,43.4,113600.0,32.9733,32.9885,32.9657,32.9733,113600.0
2012-12-26 12:30:00,43.39,43.4,43.36,43.38,280300.0,32.9657,32.9733,32.9429,32.9581,280300.0
2012-12-26 12:40:00,43.37,43.4,43.37,43.4,194700.0,32.9505,32.9733,32.9505,32.9733,194700.0
2012-12-26 12:50:00,43.39,43.45,43.39,43.43,203600.0,32.9657,33.0113,32.9657,32.9961,203600.0
2012-12-26 13:00:00,43.45,43.45,43.41,43.41,141600.0,33.0113,33.0113,32.9809,32.9809,141600.0
2012-12-26 13:10:00,43.41,43.43,43.41,43.43,238100.0,32.9809,32.9961,32.9809,32.9961,238100.0
2012-12-26 13:20:00,43.43,43.45,43.41,43.45,193000.0,32.9961,33.0113,32.9809,33.0113,193000.0
2012-12-26 13:30:00,43.44,43.46,43.44,43.45,207000.0,33.0037,33.0189,33.0037,33.0113,207000.0
2012-12-26 13:40:00,43.45,43.46,43.43,43.43,227900.0,33.0113,33.0189,32.9961,32.9961,227900.0
2012-12-26 13:50:00,43.43,43.44,43.42,43.43,249400.0,32.9961,33.0037,32.9885,32.9961,249400.0
2012-12-26 14:00:00,43.42,43.49,43.42,43.48,359200.0,32.9885,33.0417,32.9885,33.0341,359200.0
2012-12-26 14:10:00,43.47,43.49,43.47,43.49,170000.0,33.0265,33.0417,33.0265,33.0417,170000.0
2012-12-26 14:20:00,43.48,43.49,43.44,43.44,217700.0,33.0341,33.0417,33.0037,33.0037,217700.0
2012-12-26 14:30:00,43.45,43.47,43.43,43.46,144000.0,33.0113,33.0265,32.9961,33.0189,144000.0
2012-12-26 14:40:00,43.46,43.47,43.43,43.46,225500.0,33.0189,33.0265,32.9961,33.0189,225500.0
2012-12-26 14:50:00,43.46,43.54,43.46,43.51,553000.0,33.0189,33.0797,33.0189,33.0569,553000.0
2012-12-26 15:00:00,43.5,43.51,43.46,43.47,191800.0,33.0493,33.0569,33.0189,33.0265,191800.0
2012-12-26 15:10:00,43.47,43.49,43.44,43.44,219200.0,33.0265,33.0417,33.0037,33.0037,219200.0
2012-12-26 15:20:00,43.44,43.46,43.41,43.45,625500.0,33.0037,33.0189,32.9809,33.0113,625500.0
2012-12-26 15:30:00,43.45,43.45,43.44,43.45,209800.0,33.0113,33.0113,33.0037,33.0113,209800.0
2012-12-26 15:40:00,43.44,43.45,43.41,43.42,655000.0,33.0037,33.0113,32.9809,32.9885,655000.0
2012-12-26 15:50:00,43.42,43.43,43.3,43.3,4040800.0,32.9885,32.9961,32.8973,32.8973,4040800.0
2012-12-27 09:30:00,43.54,43.59,43.49,43.56,2478500.0,33.0905,33.1285,33.0525,33.1057,2478500.0
2012-12-27 09:40:00,43.56,43.61,43.55,43.6,1514200.0,33.1057,33.1437,33.0981,33.1361,1514200.0
2012-12-27 09:50:00,43.6,43.6,43.54,43.56,1163100.0,33.1361,33.1361,33.0905,33.1057,1163100.0
2012-12-27 10:00:00,43.55,43.57,43.51,43.53,1983600.0,33.0981,33.1133,33.0677,33.0829,1983600.0
2012-12-27 10:10:00,43.53,43.55,43.42,43.42,2114400.0,33.0829,33.0981,32.9993,32.9993,2114400.0
2012-12-27 10:20:00,43.42,43.44,43.32,43.39,1906800.0,32.9993,33.0145,32.9233,32.9765,1906800.0
2012-12-27 10:30:00,43.39,43.41,43.34,43.4,959000.0,32.9765,32.9917,32.9385,32.9841,959000.0
2012-12-27 10:40:00,43.4,43.46,43.39,43.46,568000.0,32.9841,33.0297,32.9765,33.0297,568000.0
2012-12-27 10:50:00,43.45,43.46,43.4,43.42,1152400.0,33.0221,33.0297,32.9841,32.9993,1152400.0
2012-12-27 11:00:00,43.42,43.45,43.37,43.38,1024000.0,32.9993,33.0221,32.9613,32.9689,1024000.0
2012-12-27 11:10:00,43.39,43.39,43.34,43.38,1267200.0,32.9765,32.9765,32.9385,32.9689,1267200.0
2012-12-27 11:20:00,43.38,43.43,43.37,43.38,793600.0,32.9689,33.0069,32.9613,32.9689,793600.0
2012-12-27 11:30:00,43.38,43.41,43.38,43.4,586200.0,32.9689,32.9917,32.9689,32.9841,586200.0
2012-12-27 11:40:00,43.4,43.43,43.36,43.38,1047000.0,32.9841,33.0069,32.9537,32.9689,1047000.0
2012-12-27 11:50:00,43.38,43.38,43.32,43.34,543400.0,32.9689,32.9689,32.9233,32.9385,543400.0
2012-12-27 12:00:00,43.34,43.35,43.26,43.3,630000.0,32.9385,32.9461,32.8777,32.9081,630000.0
2012-12-27 12:10:00,43.3,43.32,43.28,43.3,638600.0,32.9081,32.9233,32.8929,32.9081,638600.0
2012-12-27 12:20:00,43.3,43.32,43.27,43.29,491800.0,32.9081,32.9233,32.8853,32.9005,491800.0
2012-12-27 12:30:00,43.29,43.29,43.2,43.23,867700.0,32.9005,32.9005,32.8321,32.8549,867700.0
2012-12-27 12:40:00,43.23,43.28,43.21,43.26,1003800.0,32.8549,32.8929,32.8397,32.8777,1003800.0
2012-12-27 12:50:00,43.25,43.33,43.24,43.33,476600.0,32.8701,32.9309,32.8625,32.9309,476600.0
2012-12-27 13:00:00,43.32,43.35,43.29,43.33,690900.0,32.9233,32.9461,32.9005,32.9309,690900.0
2012-12-27 13:10:00,43.33,43.37,43.32,43.36,515000.0,32.9309,32.9613,32.9233,32.9537,515000.0
2012-12-27 13:20:00,43.37,43.37,43.29,43.31,567600.0,32.9613,32.9613,32.9005,32.9157,567600.0
2012-12-27 13:30:00,43.31,43.34,43.31,43.33,250200.0,32.9157,32.9385,32.9157,32.9309,250200.0
2012-12-27 13:40:00,43.33,43.34,43.31,43.33,310200.0,32.9309,32.9385,32.9157,32.9309,310200.0
2012-12-27 13:50:00,43.32,43.35,43.31,43.31,334800.0,32.9233,32.9461,32.9157,32.9157,334800.0
2012-12-27 14:00:00,43.32,43.33,43.28,43.3,296600.0,32.9233,32.9309,32.8929,32.9081,296600.0
2012-12-27 14:10:00,43.3,43.34,43.3,43.34,330300.0,32.9081,32.9385,32.9081,32.9385,330300.0
2012-12-27 14:20:00,43.34,43.34,43.3,43.31,351600.0,32.9385,32.9385,32.9081,32.9157,351600.0
2012-12-27 14:30:00,43.3,43.32,43.28,43.32,302400.0,32.9081,32.9233,32.8929,32.9233,302400.0
2012-12-27 14:40:00,43.32,43.47,43.31,43.41,1619100.0,32.9233,33.0373,32.9157,32.9917,1619100.0
2012-12-27 14:50:00,43.41,43.45,43.36,43.43,1057600.0,32.9917,33.0221,32.9537,33.0069,1057600.0
2012-12-27 15:00:00,43.43,43.5,43.41,43.5,1109800.0,33.0069,33.0601,32.9917,33.0601,1109800.0
2012-12-27 15:10:00,43.5,43.5,43.43,43.47,623400.0,33.0601,33.0601,33.0069,33.0373,623400.0
2012-12-27 15:20:00,43.47,43.56,43.46,43.51,820100.0,33.0373,33.1057,33.0297,33.0677,820100.0
2012-12-27 15:30:00,43.5,43.58,43.5,43.56,787100.0,33.0601,33.1209,33.0601,33.1057,787100.0
2012-12-27 15:40:00,43.55,43.64,43.55,43.58,1227300.0,33.0981,33.1665,33.0981,33.1209,1227300.0
2012-12-27 15:50:00,43.58,43.65,43.54,43.56,2522400.0,33.1209,33.1741,33.0905,33.1057,2522400.0
2012-12-28 09:30:00,43.52,43.59,43.5,43.55,1684200.0,33.0753,33.1285,33.0601,33.0981,1684200.0
2012-12-28 09:40:00,43.55,43.61,43.53,43.54,1301000.0,33.0981,33.1437,33.0829,33.0905,1301000.0
2012-12-28 09:50:00,43.53,43.59,43.52,43.58,644500.0,33.0829,33.1285,33.0753,33.1209,644500.0
2012-12-28 10:00:00,43.59,43.62,43.52,43.52,1125600.0,33.1285,33.1513,33.0753,33.0753,1125600.0
2012-12-28 10:10:00,43.52,43.63,43.49,43.62,1639000.0,33.0753,33.1589,33.0525,33.1513,1639000.0
2012-12-28 10:20:00,43.62,43.65,43.55,43.57,925900.0,33.1513,33.1741,33.0981,33.1133,925900.0
2012-12-28 10:30:00,43.56,43.63,43.56,43.61,753200.0,33.1057,33.1589,33.1057,33.1437,753200.0
2012-12-28 10:40:00,43.6,43.78,43.6,43.75,1986700.0,33.1361,33.2729,33.1361,33.2501,1986700.0
2012-12-28 10:50:00,43.72,43.74,43.68,43.69,795800.0,33.2273,33.2425,33.1969,33.2045,795800.0
2012-12-28 11:00:00,43.69,43.73,43.66,43.68,487700.0,33.2045,33.2349,33.1817,33.1969,487700.0
2012-12-28 11:10:00,43.68,43.71,43.66,43.7,465400.0,33.1969,33.2197,33.1817,33.2121,465400.0
2012-12-28 11:20:00,43.71,43.71,43.66,43.67,780600.0,33.2197,33.2197,33.1817,33.1893,780600.0
2012-12-28 11:30:00,43.66,43.68,43.65,43.67,473400.0,33.1817,33.1969,33.1741,33.1893,473400.0
2012-12-28 11:40:00,43.66,43.71,43.66,43.69,659800.0,33.1817,33.2197,33.1817,33.2045,659800.0
2012-12-28 11:50:00,43.69,43.71,43.68,43.69,1128500.0,33.2045,33.2197,33.1969,33.2045,1128500.0
2012-12-28 12:00:00,43.7,43.71,43.68,43.69,1215400.0,33.2121,33.2197,33.1969,33.2045,1215400.0
2012-12-28 12:10:00,43.7,43.74,43.68,43.72,1065700.0,33.2121,33.2425,33.1969,33.2273,1065700.0
2012-12-28 12:20:00,43.72,43.74,43.71,43.74,945000.0,33.2273,33.2425,33.2197,33.2425,945000.0
2012-12-28 12:30:00,43.74,43.75,43.72,43.73,405800.0,33.2425,33.2501,33.2273,33.2349,405800.0
2012-12-28 12:40:00,43.73,43.75,43.72,43.75,423900.0,33.2349,33.2501,33.2273,33.2501,423900.0
2012-12-28 12:50:00,43.74,43.75,43.72,43.73,366100.0,33.2425,33.2501,33.2273,33.2349,366100.0
2012-12-28 13:00:00,43.72,43.76,43.72,43.75,295700.0,33.2273,33.2577,33.2273,33.2501,295700.0
2012-12-28 13:10:00,43.74,43.77,43.73,43.75,323800.0,33.2425,33.2653,33.2349,33.2501,323800.0
2012-12-28 13:20:00,43.74,43.75,43.74,43.75,208100.0,33.2425,33.2501,33.2425,33.2501,208100.0
2012-12-28 13:30:00,43.74,43.75,43.73,43.74,346000.0,33.2425,33.2501,33.2349,33.2425,346000.0
2012-12-28 13:40:00,43.73,43.78,43.73,43.75,898400.0,33.2349,33.2729,33.2349,33.2501,898400.0
2012-12-28 13:50:00,43.76,43.76,43.72,43.73,507000.0,33.2577,33.2577,33.2273,33.2349,507000.0
2012-12-28 14:00:00,43.73,43.73,43.71,43.73,397500.0,33.2349,33.2349,33.2197,33.2349,397500.0
2012-12-28 14:10:00,43.73,43.73,43.7,43.71,455000.0,33.2349,33.2349,33.2121,33.2197,455000.0
2012-12-28 14:20:00,43.71,43.73,43.7,43.71,760600.0,33.2197,33.2349,33.2121,33.2197,760600.0
2012-12-28 14:30:00,43.72,43.72,43.7,43.7,563900.0,33.2273,33.2273,33.2121,33.2121,563900.0
2012-12-28 14:40:00,43.7,43.75,43.7,43.74,713100.0,33.2121,33.2501,33.2121,33.2425,713100.0
2012-12-28 14:50:00,43.74,43.75,43.72,43.73,460600.0,33.2425,33.2501,33.2273,33.2349,460600.0
2012-12-28 15:00:00,43.72,43.75,43.72,43.75,852100.0,33.2273,33.2501,33.2273,33.2501,852100.0
2012-12-28 15:10:00,43.74,43.81,43.73,43.81,730700.0,33.2425,33.2957,33.2349,33.2957,730700.0
2012-12-28 15:20:00,43.81,43.83,43.78,43.8,1325900.0,33.2957,33.3109,33.2729,33.2881,1325900.0
2012-12-28 15:30:00,43.8,43.85,43.69,43.72,2867000.0,33.2881,33.3261,33.2045,33.2273,2867000.0
2012-12-28 15:40:00,43.72,43.78,43.68,43.71,2223700.0,33.2273,33.2729,33.1969,33.2197,2223700.0
2012-12-28 15:50:00,43.7,43.76,43.66,43.67,5048600.0,33.2121,33.2577,33.1817,33.1893,5048600.0
2012-12-31 09:30:00,43.75,43.87,43.67,43.86,2112600.0,33.2501,33.3413,33.1893,33.3337,2112600.0
2012-12-31 09:40:00,43.86,43.9,43.81,43.84,1502600.0,33.3337,33.3641,33.2957,33.3185,1502600.0
2012-12-31 09:50:00,43.83,43.96,43.8,43.92,2468000.0,33.3109,33.4097,33.2881,33.3793,2468000.0
2012-12-31 10:00:00,43.92,43.95,43.9,43.92,1126300.0,33.3793,33.4021,33.3641,33.3793,1126300.0
2012-12-31 10:10:00,43.92,43.95,43.87,43.88,2046000.0,33.3793,33.4021,33.3413,33.3489,2046000.0
2012-12-31 10:20:00,43.89,44.02,43.88,43.95,1365000.0,33.3565,33.4553,33.3489,33.4021,1365000.0
2012-12-31 10:30:00,43.95,44.02,43.94,43.99,1066000.0,33.4021,33.4553,33.3945,33.4325,1066000.0
2012-12-31 10:40:00,43.99,44.01,43.92,43.93,1049600.0,33.4325,33.4477,33.3793,33.3869,1049600.0
2012-12-31 10:50:00,43.93,43.98,43.91,43.94,1111000.0,33.3869,33.4249,33.3717,33.3945,1111000.0
2012-12-31 11:00:00,43.94,44.07,43.93,43.98,1375200.0,33.3945,33.4933,33.3869,33.4249,1375200.0
2012-12-31 11:10:00,43.98,44.04,43.97,43.99,724600.0,33.4249,33.4705,33.4173,33.4325,724600.0
2012-12-31 11:20:00,43.98,44.0,43.91,43.93,738500.0,33.4249,33.4401,33.3717,33.3869,738500.0
2012-12-31 11:30:00,43.93,43.98,43.92,43.95,728100.0,33.3869,33.4249,33.3793,33.4021,728100.0
2012-12-31 11:40:00,43.95,43.97,43.94,43.94,302400.0,33.4021,33.4173,33.3945,33.3945,302400.0
2012-12-31 11:50:00,43.94,43.95,43.91,43.93,326900.0,33.3945,33.4021,33.3717,33.3869,326900.0
2012-12-31 12:00:00,43.94,43.98,43.93,43.95,645800.0,33.3945,33.4249,33.3869,33.4021,645800.0
2012-12-31 12:10:00,43.95,43.97,43.94,43.96,209800.0,33.4021,33.4173,33.3945,33.4097,209800.0
2012-12-31 12:20:00,43.97,43.98,43.95,43.96,313300.0,33.4173,33.4249,33.4021,33.4097,313300.0
2012-12-31 12:30:00,43.97,44.02,43.96,44.01,293000.0,33.4173,33.4553,33.4097,33.4477,293000.0
2012-12-31 12:40:00,44.01,44.22,44.01,44.18,1157100.0,33.4477,33.6073,33.4477,33.5769,1157100.0
2012-12-31 12:50:00,44.19,44.21,44.03,44.08,1199600.0,33.5845,33.5997,33.4629,33.5009,1199600.0
2012-12-31 13:00:00,44.07,44.1,44.0,44.05,636300.0,33.4933,33.5161,33.4401,33.4781,636300.0
2012-12-31 13:10:00,44.06,44.19,44.03,44.1,988700.0,33.4857,33.5845,33.4629,33.5161,988700.0
2012-12-31 13:20:00,44.09,44.15,44.09,44.09,530100.0,33.5085,33.5541,33.5085,33.5085,530100.0
2012-12-31 13:30:00,44.09,44.14,44.08,44.13,320500.0,33.5085,33.5465,33.5009,33.5389,320500.0
2012-12-31 13:40:00,44.13,44.23,43.99,44.01,1616700.0,33.5389,33.6149,33.4325,33.4477,1616700.0
2012-12-31 13:50:00,44.01,44.11,43.97,44.07,783800.0,33.4477,33.5237,33.4173,33.4933,783800.0
2012-12-31 14:00:00,44.07,44.12,44.04,44.11,479500.0,33.4933,33.5313,33.4705,33.5237,479500.0
2012-12-31 14:10:00,44.11,44.14,44.07,44.14,561600.0,33.5237,33.5465,33.4933,33.5465,561600.0
2012-12-31 14:20:00,44.13,44.16,44.12,44.15,525100.0,33.5389,33.5617,33.5313,33.5541,525100.0
2012-12-31 14:30:00,44.15,44.2,44.14,44.16,495000.0,33.5541,33.5921,33.5465,33.5617,495000.0
2012-12-31 14:40:00,44.16,44.27,44.14,44.23,808100.0,33.5617,33.6453,33.5465,33.6149,808100.0
2012-12-31 14:50:00,44.24,44.32,44.22,44.3,1567500.0,33.6225,33.6833,33.6073,33.6681,1567500.0
2012-12-31 15:00:00,44.3,44.36,44.3,44.32,1540600.0,33.6681,33.7137,33.6681,33.6833,1540600.0
2012-12-31 15:10:00,44.32,44.32,44.21,44.22,923700.0,33.6833,33.6833,33.5997,33.6073,923700.0
2012-12-31 15:20:00,44.22,44.28,44.17,44.18,1281100.0,33.6073,33.6529,33.5693,33.5769,1281100.0
2012-12-31 15:30:00,44.19,44.31,44.19,44.3,800200.0,33.5845,33.6757,33.5845,33.6681,800200.0
2012-12-31 15:40:00,44.3,44.35,44.23,44.34,1761400.0,33.6681,33.7061,33.6149,33.6985,1761400.0
2012-12-31 15:50:00,44.35,44.42,44.3,44.34,5171900.0,33.7061,33.7593,33.6681,33.6985,5171900.0
2013-01-02 09:30:00,44.91,45.07,44.9,45.06,18400000.0,34.1317,34.2533,34.1241,34.2457,18400000.0
2013-01-02 09:40:00,45.06,45.09,45.0,45.09,10504700.0,34.2457,34.2685,34.2001,34.2685,10504700.0
2013-01-02 09:50:00,45.09,45.17,45.08,45.16,4995000.0,34.2685,34.3293,34.2609,34.3217,4995000.0
2013-01-02 10:00:00,45.16,45.19,45.11,45.14,2624800.0,34.3217,34.3445,34.2837,34.3065,2624800.0
2013-01-02 10:10:00,45.14,45.16,45.07,45.09,2726800.0,34.3065,34.3217,34.2533,34.2685,2726800.0
2013-01-02 10:20:00,45.09,45.12,45.04,45.05,2190900.0,34.2685,34.2913,34.2305,34.2381,2190900.0
2013-01-02 10:30:00,45.05,45.09,45.03,45.04,2762500.0,34.2381,34.2685,34.2229,34.2305,2762500.0
2013-01-02 10:40:00,45.05,45.07,45.02,45.03,1212100.0,34.2381,34.2533,34.2153,34.2229,1212100.0
2013-01-02 10:50:00,45.02,45.06,45.02,45.04,1236900.0,34.2153,34.2457,34.2153,34.2305,1236900.0
2013-01-02 11:00:00,45.04,45.09,45.02,45.03,1680700.0,34.2305,34.2685,34.2153,34.2229,1680700.0
2013-01-02 11:10:00,45.03,45.05,45.0,45.0,1203100.0,34.2229,34.2381,34.2001,34.2001,1203100.0
2013-01-02 11:20:00,45.01,45.07,44.99,45.06,1092800.0,34.2077,34.2533,34.1925,34.2457,1092800.0
2013-01-02 11:30:00,45.07,45.08,45.03,45.04,892800.0,34.2533,34.2609,34.2229,34.2305,892800.0
2013-01-02 11:40:00,45.03,45.06,45.02,45.03,559200.0,34.2229,34.2457,34.2153,34.2229,559200.0
2013-01-02 11:50:00,45.03,45.05,45.01,45.03,457800.0,34.2229,34.2381,34.2077,34.2229,457800.0
2013-01-02 12:00:00,45.03,45.06,45.01,45.05,770200.0,34.2229,34.2457,34.2077,34.2381,770200.0
2013-01-02 12:10:00,45.05,45.07,45.03,45.05,707800.0,34.2381,34.2533,34.2229,34.2381,707800.0
2013-01-02 12:20:00,45.05,45.06,45.04,45.05,522000.0,34.2381,34.2457,34.2305,34.2381,522000.0
2013-01-02 12:30:00,45.05,45.07,45.04,45.07,600500.0,34.2381,34.2533,34.2305,34.2533,600500.0
2013-01-02 12:40:00,45.07,45.08,45.01,45.05,1044300.0,34.2533,34.2609,34.2077,34.2381,1044300.0
2013-01-02 12:50:00,45.05,45.06,45.04,45.05,417700.0,34.2381,34.2457,34.2305,34.2381,417700.0
2013-01-02 13:00:00,45.05,45.06,45.05,45.06,483600.0,34.2381,34.2457,34.2381,34.2457,483600.0
2013-01-02 13:10:00,45.06,45.07,45.05,45.07,450000.0,34.2457,34.2533,34.2381,34.2533,450000.0
2013-01-02 13:20:00,45.06,45.08,45.05,45.08,420100.0,34.2457,34.2609,34.2381,34.2609,420100.0
2013-01-02 13:30:00,45.07,45.09,45.06,45.07,690900.0,34.2533,34.2685,34.2457,34.2533,690900.0
2013-01-02 13:40:00,45.08,45.09,45.06,45.08,494800.0,34.2609,34.2685,34.2457,34.2609,494800.0
2013-01-02 13:50:00,45.08,45.1,45.04,45.09,1024700.0,34.2609,34.2761,34.2305,34.2685,1024700.0
2013-01-02 14:00:00,45.09,45.11,45.07,45.11,2492500.0,34.2685,34.2837,34.2533,34.2837,2492500.0
2013-01-02 14:10:00,45.1,45.13,45.09,45.12,936600.0,34.2761,34.2989,34.2685,34.2913,936600.0
2013-01-02 14:20:00,45.12,45.14,44.78,45.14,765500.0,34.2913,34.3065,34.0329,34.3065,765500.0
2013-01-02 14:30:00,45.14,45.14,45.1,45.12,666300.0,34.3065,34.3065,34.2761,34.2913,666300.0
2013-01-02 14:40:00,45.12,45.12,45.09,45.09,644900.0,34.2913,34.2913,34.2685,34.2685,644900.0
2013-01-02 14:50:00,45.09,45.14,45.09,45.13,975700.0,34.2685,34.3065,34.2685,34.2989,975700.0
2013-01-02 15:00:00,45.13,45.16,45.13,45.15,736200.0,34.2989,34.3217,34.2989,34.3141,736200.0
2013-01-02 15:10:00,45.14,45.15,45.13,45.15,641800.0,34.3065,34.3141,34.2989,34.3141,641800.0
2013-01-02 15:20:00,45.15,45.19,45.14,45.15,3952300.0,34.3141,34.3445,34.3065,34.3141,3952300.0
2013-01-02 15:30:00,45.16,45.19,45.15,45.18,2789400.0,34.3217,34.3445,34.3141,34.3369,2789400.0
2013-01-02 15:40:00,45.17,45.2,45.17,45.17,3133700.0,34.3293,34.3521,34.3293,34.3293,3133700.0
2013-01-02 15:50:00,45.18,45.26,45.16,45.23,9313700.0,34.3369,34.3977,34.3217,34.3749,9313700.0
2013-01-03 09:30:00,44.9,44.92,44.86,44.86,3890300.0,34.1241,34.1393,34.0937,34.0937,3890300.0
2013-01-03 09:40:00,44.86,44.94,44.84,44.92,3052200.0,34.0937,34.1545,34.0785,34.1393,3052200.0
2013-01-03 09:50:00,44.91,44.97,44.89,44.96,5018900.0,34.1317,34.1773,34.1165,34.1697,5018900.0
2013-01-03 10:00:00,44.97,45.02,44.96,45.01,2027800.0,34.1773,34.2153,34.1697,34.2077,2027800.0
2013-01-03 10:10:00,45.01,45.04,44.99,45.0,2653200.0,34.2077,34.2305,34.1925,34.2001,2653200.0
2013-01-03 10:20:00,45.01,45.02,44.99,45.01,980000.0,34.2077,34.2153,34.1925,34.2077,980000.0
2013-01-03 10:30:00,45.0,45.05,44.99,45.01,1763000.0,34.2001,34.2381,34.1925,34.2077,1763000.0
2013-01-03 10:40:00,45.01,45.04,45.0,45.02,1429800.0,34.2077,34.2305,34.2001,34.2153,1429800.0
2013-01-03 10:50:00,45.01,45.04,45.0,45.03,455300.0,34.2077,34.2305,34.2001,34.2229,455300.0
2013-01-03 11:00:00,45.04,45.06,45.03,45.05,1063300.0,34.2305,34.2457,34.2229,34.2381,1063300.0
2013-01-03 11:10:00,45.05,45.11,45.05,45.1,1179000.0,34.2381,34.2837,34.2381,34.2761,1179000.0
2013-01-03 11:20:00,45.09,45.14,45.09,45.12,1047600.0,34.2685,34.3065,34.2685,34.2913,1047600.0
2013-01-03 11:30:00,45.12,45.16,45.11,45.14,1190500.0,34.2913,34.3217,34.2837,34.3065,1190500.0
2013-01-03 11:40:00,45.14,45.14,45.11,45.14,629600.0,34.3065,34.3065,34.2837,34.3065,629600.0
2013-01-03 11:50:00,45.14,45.16,45.13,45.14,596700.0,34.3065,34.3217,34.2989,34.3065,596700.0
2013-01-03 12:00:00,45.14,45.18,45.13,45.18,766300.0,34.3065,34.3369,34.2989,34.3369,766300.0
2013-01-03 12:10:00,45.18,45.2,45.17,45.2,1015600.0,34.3369,34.3521,34.3293,34.3521,1015600.0
2013-01-03 12:20:00,45.2,45.21,45.18,45.18,337400.0,34.3521,34.3597,34.3369,34.3369,337400.0
2013-01-03 12:30:00,45.19,45.19,45.14,45.16,454600.0,34.3445,34.3445,34.3065,34.3217,454600.0
2013-01-03 12:40:00,45.16,45.19,45.15,45.18,499100.0,34.3217,34.3445,34.3141,34.3369,499100.0
2013-01-03 12:50:00,45.18,45.2,45.17,45.2,336100.0,34.3369,34.3521,34.3293,34.3521,336100.0
2013-01-03 13:00:00,45.2,45.22,45.19,45.21,381600.0,34.3521,34.3673,34.3445,34.3597,381600.0
2013-01-03 13:10:00,45.2,45.22,45.19,45.22,650300.0,34.3521,34.3673,34.3445,34.3673,650300.0
2013-01-03 13:20:00,45.21,45.26,45.21,45.26,581600.0,34.3597,34.3977,34.3597,34.3977,581600.0
2013-01-03 13:30:00,45.26,45.26,45.25,45.26,248000.0,34.3977,34.3977,34.3901,34.3977,248000.0
2013-01-03 13:40:00,45.26,45.26,45.23,45.26,1076900.0,34.3977,34.3977,34.3749,34.3977,1076900.0
2013-01-03 13:50:00,45.25,45.28,45.25,45.25,408100.0,34.3901,34.4129,34.3901,34.3901,408100.0
2013-01-03 14:00:00,45.25,45.26,45.11,45.13,4236400.0,34.3901,34.3977,34.2837,34.2989,4236400.0
2013-01-03 14:10:00,45.13,45.14,45.07,45.11,1713500.0,34.2989,34.3065,34.2533,34.2837,1713500.0
2013-01-03 14:20:00,45.1,45.12,45.04,45.06,881500.0,34.2761,34.2913,34.2305,34.2457,881500.0
2013-01-03 14:30:00,45.06,45.07,45.0,45.01,923600.0,34.2457,34.2533,34.2001,34.2077,923600.0
2013-01-03 14:40:00,45.0,45.05,45.0,45.03,910300.0,34.2001,34.2381,34.2001,34.2229,910300.0
2013-01-03 14:50:00,45.04,45.05,45.03,45.04,1531900.0,34.2305,34.2381,34.2229,34.2305,1531900.0
2013-01-03 15:00:00,45.03,45.05,45.0,45.01,1237600.0,34.2229,34.2381,34.2001,34.2077,1237600.0
2013-01-03 15:10:00,45.0,45.01,44.94,44.96,1926900.0,34.2001,34.2077,34.1545,34.1697,1926900.0
2013-01-03 15:20:00,44.96,44.97,44.9,44.92,1200000.0,34.1697,34.1773,34.1241,34.1393,1200000.0
2013-01-03 15:30:00,44.92,44.93,44.89,44.9,595400.0,34.1393,34.1469,34.1165,34.1241,595400.0
2013-01-03 15:40:00,44.9,44.97,44.89,44.95,1544800.0,34.1241,34.1773,34.1165,34.1621,1544800.0
2013-01-03 15:50:00,44.95,44.96,44.88,44.92,4873800.0,34.1621,34.1697,34.1089,34.1393,4873800.0
2013-01-04 09:30:00,44.69,44.77,44.68,44.7,2949100.0,33.9645,34.0253,33.9569,33.9721,2949100.0
2013-01-04 09:40:00,44.71,44.8,44.71,44.79,1824500.0,33.9797,34.0481,33.9797,34.0405,1824500.0
2013-01-04 09:50:00,44.79,44.81,44.76,44.81,901200.0,34.0405,34.0557,34.0177,34.0557,901200.0
2013-01-04 10:00:00,44.82,44.84,44.72,44.76,1751700.0,34.0633,34.0785,33.9873,34.0177,1751700.0
2013-01-04 10:10:00,44.75,44.8,44.75,44.78,841900.0,34.0101,34.0481,34.0101,34.0329,841900.0
2013-01-04 10:20:00,44.79,44.81,44.74,44.75,2262200.0,34.0405,34.0557,34.0025,34.0101,2262200.0
2013-01-04 10:30:00,44.75,44.76,44.67,44.68,1846300.0,34.0101,34.0177,33.9493,33.9569,1846300.0
2013-01-04 10:40:00,44.68,44.68,44.63,44.68,1457800.0,33.9569,33.9569,33.9189,33.9569,1457800.0
2013-01-04 10:50:00,44.68,44.68,44.63,44.64,1940400.0,33.9569,33.9569,33.9189,33.9265,1940400.0
2013-01-04 11:00:00,44.63,44.66,44.63,44.65,1905400.0,33.9189,33.9417,33.9189,33.9341,1905400.0
2013-01-04 11:10:00,44.65,44.7,44.65,44.7,876700.0,33.9341,33.9721,33.9341,33.9721,876700.0
2013-01-04 11:20:00,44.7,44.72,44.69,44.69,681200.0,33.9721,33.9873,33.9645,33.9645,681200.0
2013-01-04 11:30:00,44.7,44.76,44.7,44.74,670700.0,33.9721,34.0177,33.9721,34.0025,670700.0
2013-01-04 11:40:00,44.74,44.78,44.73,44.77,340000.0,34.0025,34.0329,33.9949,34.0253,340000.0
2013-01-04 11:50:00,44.77,44.8,44.75,44.75,501800.0,34.0253,34.0481,34.0101,34.0101,501800.0
2013-01-04 12:00:00,44.75,44.79,44.75,44.79,1813400.0,34.0101,34.0405,34.0101,34.0405,1813400.0
2013-01-04 12:10:00,44.79,44.82,44.78,44.81,443600.0,34.0405,34.0633,34.0329,34.0557,443600.0
2013-01-04 12:20:00,44.82,44.83,44.81,44.83,244900.0,34.0633,34.0709,34.0557,34.0709,244900.0
2013-01-04 12:30:00,44.83,44.85,44.81,44.83,405000.0,34.0709,34.0861,34.0557,34.0709,405000.0
2013-01-04 12:40:00,44.84,44.85,44.83,44.84,511800.0,34.0785,34.0861,34.0709,34.0785,511800.0
2013-01-04 12:50:00,44.84,44.85,44.82,44.84,891900.0,34.0785,34.0861,34.0633,34.0785,891900.0
2013-01-04 13:00:00,44.84,44.84,44.83,44.83,292200.0,34.0785,34.0785,34.0709,34.0709,292200.0
2013-01-04 13:10:00,44.83,44.84,44.82,44.84,553700.0,34.0709,34.0785,34.0633,34.0785,553700.0
2013-01-04 13:20:00,44.84,44.88,44.83,44.87,520300.0,34.0785,34.1089,34.0709,34.1013,520300.0
2013-01-04 13:30:00,44.87,44.87,44.84,44.85,496700.0,34.1013,34.1013,34.0785,34.0861,496700.0
2013-01-04 13:40:00,44.86,44.89,44.85,44.89,248000.0,34.0937,34.1165,34.0861,34.1165,248000.0
2013-01-04 13:50:00,44.89,44.89,44.86,44.87,323900.0,34.1165,34.1165,34.0937,34.1013,323900.0
2013-01-04 14:00:00,44.88,44.9,44.87,44.89,398700.0,34.1089,34.1241,34.1013,34.1165,398700.0
2013-01-04 14:10:00,44.89,44.89,44.85,44.85,288300.0,34.1165,34.1165,34.0861,34.0861,288300.0
2013-01-04 14:20:00,44.85,44.9,44.85,44.9,814300.0,34.0861,34.1241,34.0861,34.1241,814300.0
2013-01-04 14:30:00,44.89,44.89,44.87,44.88,205000.0,34.1165,34.1165,34.1013,34.1089,205000.0
2013-01-04 14:40:00,44.88,44.9,44.87,44.88,985000.0,34.1089,34.1241,34.1013,34.1089,985000.0
2013-01-04 14:50:00,44.88,44.93,44.88,44.93,1122700.0,34.1089,34.1469,34.1089,34.1469,1122700.0
2013-01-04 15:00:00,44.93,44.95,44.91,44.93,846600.0,34.1469,34.1621,34.1317,34.1469,846600.0
2013-01-04 15:10:00,44.94,44.97,44.93,44.97,1017700.0,34.1545,34.1773,34.1469,34.1773,1017700.0
2013-01-04 15:20:00,44.96,45.0,44.94,45.0,840200.0,34.1697,34.2001,34.1545,34.2001,840200.0
2013-01-04 15:30:00,45.0,45.01,44.97,44.98,1116300.0,34.2001,34.2077,34.1773,34.1849,1116300.0
2013-01-04 15:40:00,44.98,44.99,44.95,44.96,1272200.0,34.1849,34.1925,34.1621,34.1697,1272200.0
2013-01-04 15:50:00,44.96,45.0,44.96,44.99,5488500.0,34.1697,34.2001,34.1697,34.1925,5488500.0
2013-01-07 09:30:00,44.64,44.65,44.55,44.55,2988500.0,33.9265,33.9341,33.8581,33.8581,2988500.0
2013-01-07 09:40:00,44.55,44.62,44.55,44.59,1731200.0,33.8581,33.9113,33.8581,33.8885,1731200.0
2013-01-07 09:50:00,44.59,44.59,44.55,44.58,1295200.0,33.8885,33.8885,33.8581,33.8809,1295200.0
2013-01-07 10:00:00,44.57,44.64,44.57,44.64,769200.0,33.8733,33.9265,33.8733,33.9265,769200.0
2013-01-07 10:10:00,44.64,44.68,44.64,44.65,3013200.0,33.9265,33.9569,33.9265,33.9341,3013200.0
2013-01-07 10:20:00,44.65,44.66,44.62,44.66,632500.0,33.9341,33.9417,33.9113,33.9417,632500.0
2013-01-07 10:30:00,44.66,44.68,44.65,44.66,1198300.0,33.9417,33.9569,33.9341,33.9417,1198300.0
2013-01-07 10:40:00,44.66,44.69,44.66,44.68,1280500.0,33.9417,33.9645,33.9417,33.9569,1280500.0
2013-01-07 10:50:00,44.67,44.68,44.64,44.65,1246200.0,33.9493,33.9569,33.9265,33.9341,1246200.0
2013-01-07 11:00:00,44.65,44.67,44.64,44.66,1496000.0,33.9341,33.9493,33.9265,33.9417,1496000.0
2013-01-07 11:10:00,44.65,44.66,44.61,44.61,873400.0,33.9341,33.9417,33.9037,33.9037,873400.0
2013-01-07 11:20:00,44.61,44.63,44.59,44.59,823800.0,33.9037,33.9189,33.8885,33.8885,823800.0
2013-01-07 11:30:00,44.6,44.64,44.59,44.62,1023100.0,33.8961,33.9265,33.8885,33.9113,1023100.0
2013-01-07 11:40:00,44.62,44.63,44.55,44.55,1224400.0,33.9113,33.9189,33.8581,33.8581,1224400.0
2013-01-07 11:50:00,44.55,44.6,44.55,44.58,1543700.0,33.8581,33.8961,33.8581,33.8809,1543700.0
2013-01-07 12:00:00,44.58,44.6,44.56,44.57,1204400.0,33.8809,33.8961,33.8657,33.8733,1204400.0
2013-01-07 12:10:00,44.58,44.58,44.57,44.58,233800.0,33.8809,33.8809,33.8733,33.8809,233800.0
2013-01-07 12:20:00,44.58,44.59,44.53,44.55,858700.0,33.8809,33.8885,33.8429,33.8581,858700.0
2013-01-07 12:30:00,44.55,44.58,44.54,44.56,646000.0,33.8581,33.8809,33.8505,33.8657,646000.0
2013-01-07 12:40:00,44.57,44.61,44.56,44.61,1771300.0,33.8733,33.9037,33.8657,33.9037,1771300.0
2013-01-07 12:50:00,44.61,44.62,44.59,44.59,1350400.0,33.9037,33.9113,33.8885,33.8885,1350400.0
2013-01-07 13:00:00,44.6,44.61,44.59,44.59,381500.0,33.8961,33.9037,33.8885,33.8885,381500.0
2013-01-07 13:10:00,44.59,44.6,44.56,44.56,650600.0,33.8885,33.8961,33.8657,33.8657,650600.0
2013-01-07 13:20:00,44.57,44.57,44.55,44.56,688500.0,33.8733,33.8733,33.8581,33.8657,688500.0
2013-01-07 13:30:00,44.56,44.57,44.53,44.54,363900.0,33.8657,33.8733,33.8429,33.8505,363900.0
2013-01-07 13:40:00,44.54,44.54,44.51,44.52,647700.0,33.8505,33.8505,33.8277,33.8353,647700.0
2013-01-07 13:50:00,44.51,44.56,44.51,44.55,765500.0,33.8277,33.8657,33.8277,33.8581,765500.0
2013-01-07 14:00:00,44.55,44.59,44.55,44.59,1216300.0,33.8581,33.8885,33.8581,33.8885,1216300.0
2013-01-07 14:10:00,44.59,44.59,44.55,44.57,715900.0,33.8885,33.8885,33.8581,33.8733,715900.0
2013-01-07 14:20:00,44.57,44.6,44.55,44.6,2459700.0,33.8733,33.8961,33.8581,33.8961,2459700.0
2013-01-07 14:30:00,44.6,44.62,44.59,44.6,533400.0,33.8961,33.9113,33.8885,33.8961,533400.0
2013-01-07 14:40:00,44.59,44.61,44.58,44.6,854800.0,33.8885,33.9037,33.8809,33.8961,854800.0
2013-01-07 14:50:00,44.6,44.63,44.59,44.63,399300.0,33.8961,33.9189,33.8885,33.9189,399300.0
2013-01-07 15:00:00,44.63,44.63,44.6,44.61,645100.0,33.9189,33.9189,33.8961,33.9037,645100.0
2013-01-07 15:10:00,44.61,44.63,44.6,44.6,955200.0,33.9037,33.9189,33.8961,33.8961,955200.0
2013-01-07 15:20:00,44.6,44.64,44.6,44.64,336600.0,33.8961,33.9265,33.8961,33.9265,336600.0
2013-01-07 15:30:00,44.64,44.65,44.61,44.62,612600.0,33.9265,33.9341,33.9037,33.9113,612600.0
2013-01-07 15:40:00,44.61,44.64,44.61,44.64,702900.0,33.9037,33.9265,33.9037,33.9265,702900.0
2013-01-07 15:50:00,44.64,44.65,44.63,44.65,2381400.0,33.9265,33.9341,33.9189,33.9341,2381400.0
2013-01-08 09:30:00,44.4,44.45,44.39,44.45,3187000.0,33.7441,33.7821,33.7365,33.7821,3187000.0
2013-01-08 09:40:00,44.45,44.45,44.35,44.35,2695700.0,33.7821,33.7821,33.7061,33.7061,2695700.0
2013-01-08 09:50:00,44.34,44.35,44.24,44.25,3790500.0,33.6985,33.7061,33.6225,33.6301,3790500.0
2013-01-08 10:00:00,44.25,44.27,44.23,44.23,3267400.0,33.6301,33.6453,33.6149,33.6149,3267400.0
2013-01-08 10:10:00,44.24,44.26,44.16,44.18,1834900.0,33.6225,33.6377,33.5617,33.5769,1834900.0
2013-01-08 10:20:00,44.19,44.2,44.14,44.16,3193200.0,33.5845,33.5921,33.5465,33.5617,3193200.0
2013-01-08 10:30:00,44.16,44.19,44.14,44.16,2449200.0,33.5617,33.5845,33.5465,33.5617,2449200.0
2013-01-08 10:40:00,44.16,44.19,44.12,44.16,2300200.0,33.5617,33.5845,33.5313,33.5617,2300200.0
2013-01-08 10:50:00,44.16,44.18,44.15,44.16,745300.0,33.5617,33.5769,33.5541,33.5617,745300.0
2013-01-08 11:00:00,44.16,44.17,44.12,44.12,1168800.0,33.5617,33.5693,33.5313,33.5313,1168800.0
2013-01-08 11:10:00,44.11,44.12,44.09,44.1,747200.0,33.5237,33.5313,33.5085,33.5161,747200.0
2013-01-08 11:20:00,44.1,44.13,44.09,44.13,280200.0,33.5161,33.5389,33.5085,33.5389,280200.0
2013-01-08 11:30:00,44.13,44.18,44.12,44.18,741500.0,33.5389,33.5769,33.5313,33.5769,741500.0
2013-01-08 11:40:00,44.17,44.21,44.17,44.19,856200.0,33.5693,33.5997,33.5693,33.5845,856200.0
2013-01-08 11:50:00,44.19,44.2,44.16,44.17,495100.0,33.5845,33.5921,33.5617,33.5693,495100.0
2013-01-08 12:00:00,44.17,44.18,44.16,44.16,285100.0,33.5693,33.5769,33.5617,33.5617,285100.0
2013-01-08 12:10:00,44.17,44.17,44.16,44.17,211700.0,33.5693,33.5693,33.5617,33.5693,211700.0
2013-01-08 12:20:00,44.16,44.34,44.15,44.16,352200.0,33.5617,33.6985,33.5541,33.5617,352200.0
2013-01-08 12:30:00,44.16,44.17,44.14,44.14,230400.0,33.5617,33.5693,33.5465,33.5465,230400.0
2013-01-08 12:40:00,44.14,44.15,44.13,44.13,321600.0,33.5465,33.5541,33.5389,33.5389,321600.0
2013-01-08 12:50:00,44.13,44.13,44.11,44.12,239400.0,33.5389,33.5389,33.5237,33.5313,239400.0
2013-01-08 13:00:00,44.11,44.15,44.11,44.15,319700.0,33.5237,33.5541,33.5237,33.5541,319700.0
2013-01-08 13:10:00,44.15,44.18,44.14,44.18,337100.0,33.5541,33.5769,33.5465,33.5769,337100.0
2013-01-08 13:20:00,44.18,44.21,44.17,44.2,504800.0,33.5769,33.5997,33.5693,33.5921,504800.0
2013-01-08 13:30:00,44.2,44.23,44.19,44.21,297600.0,33.5921,33.6149,33.5845,33.5997,297600.0
2013-01-08 13:40:00,44.2,44.2,44.18,44.18,398700.0,33.5921,33.5921,33.5769,33.5769,398700.0
2013-01-08 13:50:00,44.19,44.21,44.16,44.21,741300.0,33.5845,33.5997,33.5617,33.5997,741300.0
2013-01-08 14:00:00,44.21,44.23,44.2,44.23,398400.0,33.5997,33.6149,33.5921,33.6149,398400.0
2013-01-08 14:10:00,44.23,44.24,44.22,44.22,727400.0,33.6149,33.6225,33.6073,33.6073,727400.0
2013-01-08 14:20:00,44.22,44.23,44.19,44.2,308300.0,33.6073,33.6149,33.5845,33.5921,308300.0
2013-01-08 14:30:00,44.2,44.2,44.17,44.19,348600.0,33.5921,33.5921,33.5693,33.5845,348600.0
2013-01-08 14:40:00,44.18,44.2,44.17,44.2,301400.0,33.5769,33.5921,33.5693,33.5921,301400.0
2013-01-08 14:50:00,44.2,44.2,44.19,44.2,269400.0,33.5921,33.5921,33.5845,33.5921,269400.0
2013-01-08 15:00:00,44.2,44.23,44.2,44.23,505200.0,33.5921,33.6149,33.5921,33.6149,505200.0
2013-01-08 15:10:00,44.23,44.25,44.22,44.25,369200.0,33.6149,33.6301,33.6073,33.6301,369200.0
2013-01-08 15:20:00,44.25,44.28,44.24,44.27,749100.0,33.6301,33.6529,33.6225,33.6453,749100.0
2013-01-08 15:30:00,44.27,44.28,44.21,44.22,697400.0,33.6453,33.6529,33.5997,33.6073,697400.0
2013-01-08 15:40:00,44.21,44.23,44.2,44.21,1060600.0,33.5997,33.6149,33.5921,33.5997,1060600.0
2013-01-08 15:50:00,44.21,44.27,44.2,44.27,2585600.0,33.5997,33.6453,33.5921,33.6453,2585600.0
2013-01-09 09:30:00,44.39,44.44,44.36,44.43,2322400.0,33.7365,33.7745,33.7137,33.7669,2322400.0
2013-01-09 09:40:00,44.43,44.46,44.41,44.45,1891900.0,33.7669,33.7897,33.7517,33.7821,1891900.0
2013-01-09 09:50:00,44.45,44.52,44.45,44.51,1829800.0,33.7821,33.8353,33.7821,33.8277,1829800.0
2013-01-09 10:00:00,44.52,44.55,44.5,44.51,1239400.0,33.8353,33.8581,33.8201,33.8277,1239400.0
2013-01-09 10:10:00,44.52,44.55,44.51,44.55,643600.0,33.8353,33.8581,33.8277,33.8581,643600.0
2013-01-09 10:20:00,44.55,44.55,44.51,44.55,588700.0,33.8581,33.8581,33.8277,33.8581,588700.0
2013-01-09 10:30:00,44.55,44.55,44.5,44.52,848700.0,33.8581,33.8581,33.8201,33.8353,848700.0
2013-01-09 10:40:00,44.52,44.52,44.47,44.47,938600.0,33.8353,33.8353,33.7973,33.7973,938600.0
2013-01-09 10:50:00,44.47,44.49,44.44,44.48,1012300.0,33.7973,33.8125,33.7745,33.8049,1012300.0
2013-01-09 11:00:00,44.47,44.48,44.45,44.48,280400.0,33.7973,33.8049,33.7821,33.8049,280400.0
2013-01-09 11:10:00,44.48,44.51,44.47,44.51,871000.0,33.8049,33.8277,33.7973,33.8277,871000.0
2013-01-09 11:20:00,44.51,44.53,44.48,44.52,1530800.0,33.8277,33.8429,33.8049,33.8353,1530800.0
2013-01-09 11:30:00,44.52,44.54,44.48,44.48,1281500.0,33.8353,33.8505,33.8049,33.8049,1281500.0
2013-01-09 11:40:00,44.49,44.53,44.48,44.53,736300.0,33.8125,33.8429,33.8049,33.8429,736300.0
2013-01-09 11:50:00,44.53,44.53,44.48,44.51,957500.0,33.8429,33.8429,33.8049,33.8277,957500.0
2013-01-09 12:00:00,44.51,44.51,44.49,44.51,526300.0,33.8277,33.8277,33.8125,33.8277,526300.0
2013-01-09 12:10:00,44.5,44.51,44.48,44.5,449300.0,33.8201,33.8277,33.8049,33.8201,449300.0
2013-01-09 12:20:00,44.5,44.5,44.47,44.49,522000.0,33.8201,33.8201,33.7973,33.8125,522000.0
2013-01-09 12:30:00,44.49,44.5,44.46,44.46,404800.0,33.8125,33.8201,33.7897,33.7897,404800.0
2013-01-09 12:40:00,44.47,44.47,44.42,44.45,798800.0,33.7973,33.7973,33.7593,33.7821,798800.0
2013-01-09 12:50:00,44.45,44.47,44.43,44.47,688800.0,33.7821,33.7973,33.7669,33.7973,688800.0
2013-01-09 13:00:00,44.47,44.48,44.46,44.47,524900.0,33.7973,33.8049,33.7897,33.7973,524900.0
2013-01-09 13:10:00,44.47,44.48,44.44,44.47,508100.0,33.7973,33.8049,33.7745,33.7973,508100.0
2013-01-09 13:20:00,44.47,44.47,44.45,44.47,359700.0,33.7973,33.7973,33.7821,33.7973,359700.0
2013-01-09 13:30:00,44.46,44.49,44.46,44.49,376400.0,33.7897,33.8125,33.7897,33.8125,376400.0
2013-01-09 13:40:00,44.49,44.5,44.47,44.5,336100.0,33.8125,33.8201,33.7973,33.8201,336100.0
2013-01-09 13:50:00,44.5,44.5,44.47,44.48,365800.0,33.8201,33.8201,33.7973,33.8049,365800.0
2013-01-09 14:00:00,44.48,44.49,44.47,44.49,219700.0,33.8049,33.8125,33.7973,33.8125,219700.0
2013-01-09 14:10:00,44.48,44.51,44.48,44.51,262000.0,33.8049,33.8277,33.8049,33.8277,262000.0
2013-01-09 14:20:00,44.51,44.51,44.49,44.5,365200.0,33.8277,33.8277,33.8125,33.8201,365200.0
2013-01-09 14:30:00,44.5,44.51,44.49,44.5,637300.0,33.8201,33.8277,33.8125,33.8201,637300.0
2013-01-09 14:40:00,44.5,44.5,44.48,44.48,530900.0,33.8201,33.8201,33.8049,33.8049,530900.0
2013-01-09 14:50:00,44.48,44.49,44.42,44.43,1399300.0,33.8049,33.8125,33.7593,33.7669,1399300.0
2013-01-09 15:00:00,44.43,44.44,44.41,44.43,449900.0,33.7669,33.7745,33.7517,33.7669,449900.0
2013-01-09 15:10:00,44.42,44.45,44.42,44.45,359200.0,33.7593,33.7821,33.7593,33.7821,359200.0
2013-01-09 15:20:00,44.45,44.47,44.44,44.46,452100.0,33.7821,33.7973,33.7745,33.7897,452100.0
2013-01-09 15:30:00,44.47,44.47,44.43,44.43,787800.0,33.7973,33.7973,33.7669,33.7669,787800.0
2013-01-09 15:40:00,44.43,44.46,44.42,44.44,1123400.0,33.7669,33.7897,33.7593,33.7745,1123400.0
2013-01-09 15:50:00,44.44,44.48,44.44,44.46,2820000.0,33.7745,33.8049,33.7745,33.7897,2820000.0
2013-01-10 09:30:00,44.7,44.75,44.65,44.66,2433800.0,33.9721,34.0101,33.9341,33.9417,2433800.0
2013-01-10 09:40:00,44.67,44.67,44.6,44.62,1319300.0,33.9493,33.9493,33.8961,33.9113,1319300.0
2013-01-10 09:50:00,44.63,44.68,44.62,44.68,777400.0,33.9189,33.9569,33.9113,33.9569,777400.0
2013-01-10 10:00:00,44.68,44.68,44.62,44.66,996300.0,33.9569,33.9569,33.9113,33.9417,996300.0
2013-01-10 10:10:00,44.67,44.69,44.64,44.67,1981500.0,33.9493,33.9645,33.9265,33.9493,1981500.0
2013-01-10 10:20:00,44.68,44.69,44.65,44.65,949600.0,33.9569,33.9645,33.9341,33.9341,949600.0
2013-01-10 10:30:00,44.66,44.66,44.57,44.59,1356600.0,33.9417,33.9417,33.8733,33.8885,1356600.0
2013-01-10 10:40:00,44.59,44.6,44.55,44.57,695100.0,33.8885,33.8961,33.8581,33.8733,695100.0
2013-01-10 10:50:00,44.58,44.62,44.56,44.57,952300.0,33.8809,33.9113,33.8657,33.8733,952300.0
2013-01-10 11:00:00,44.57,44.6,44.55,44.58,530100.0,33.8733,33.8961,33.8581,33.8809,530100.0
2013-01-10 11:10:00,44.59,44.59,44.53,44.56,987500.0,33.8885,33.8885,33.8429,33.8657,987500.0
2013-01-10 11:20:00,44.56,44.6,44.56,44.6,712000.0,33.8657,33.8961,33.8657,33.8961,712000.0
2013-01-10 11:30:00,44.6,44.63,44.6,44.62,670700.0,33.8961,33.9189,33.8961,33.9113,670700.0
2013-01-10 11:40:00,44.62,44.64,44.6,44.64,1104700.0,33.9113,33.9265,33.8961,33.9265,1104700.0
2013-01-10 11:50:00,44.64,44.69,44.63,44.69,2248000.0,33.9265,33.9645,33.9189,33.9645,2248000.0
2013-01-10 12:00:00,44.69,44.69,44.66,44.66,561200.0,33.9645,33.9645,33.9417,33.9417,561200.0
2013-01-10 12:10:00,44.66,44.68,44.66,44.66,523200.0,33.9417,33.9569,33.9417,33.9417,523200.0
2013-01-10 12:20:00,44.67,44.68,44.66,44.68,322200.0,33.9493,33.9569,33.9417,33.9569,322200.0
2013-01-10 12:30:00,44.68,44.7,44.68,44.7,498200.0,33.9569,33.9721,33.9569,33.9721,498200.0
2013-01-10 12:40:00,44.7,44.72,44.69,44.71,518500.0,33.9721,33.9873,33.9645,33.9797,518500.0
2013-01-10 12:50:00,44.72,44.75,44.7,44.75,365200.0,33.9873,34.0101,33.9721,34.0101,365200.0
2013-01-10 13:00:00,44.75,44.76,44.73,44.73,345700.0,34.0101,34.0177,33.9949,33.9949,345700.0
2013-01-10 13:10:00,44.73,44.75,44.7,44.72,632400.0,33.9949,34.0101,33.9721,33.9873,632400.0
2013-01-10 13:20:00,44.71,44.75,44.71,44.73,246700.0,33.9797,34.0101,33.9797,33.9949,246700.0
2013-01-10 13:30:00,44.73,44.75,44.7,44.72,1779500.0,33.9949,34.0101,33.9721,33.9873,1779500.0
2013-01-10 13:40:00,44.72,44.75,44.71,44.73,343100.0,33.9873,34.0101,33.9797,33.9949,343100.0
2013-01-10 13:50:00,44.73,44.8,44.73,44.78,1292100.0,33.9949,34.0481,33.9949,34.0329,1292100.0
2013-01-10 14:00:00,44.78,44.78,44.76,44.78,214800.0,34.0329,34.0329,34.0177,34.0329,214800.0
2013-01-10 14:10:00,44.78,44.78,44.75,44.76,424000.0,34.0329,34.0329,34.0101,34.0177,424000.0
2013-01-10 14:20:00,44.77,44.77,44.73,44.75,361600.0,34.0253,34.0253,33.9949,34.0101,361600.0
2013-01-10 14:30:00,44.74,44.75,44.74,44.75,322800.0,34.0025,34.0101,34.0025,34.0101,322800.0
2013-01-10 14:40:00,44.75,44.8,44.74,44.79,525200.0,34.0101,34.0481,34.0025,34.0405,525200.0
2013-01-10 14:50:00,44.78,44.83,44.78,44.82,681000.0,34.0329,34.0709,34.0329,34.0633,681000.0
2013-01-10 15:00:00,44.82,44.86,44.82,44.84,520200.0,34.0633,34.0937,34.0633,34.0785,520200.0
2013-01-10 15:10:00,44.84,44.87,44.84,44.87,730000.0,34.0785,34.1013,34.0785,34.1013,730000.0
2013-01-10 15:20:00,44.87,44.9,44.86,44.87,1242900.0,34.1013,34.1241,34.0937,34.1013,1242900.0
2013-01-10 15:30:00,44.88,44.89,44.87,44.89,1172300.0,34.1089,34.1165,34.1013,34.1165,1172300.0
2013-01-10 15:40:00,44.89,44.92,44.88,44.9,1431100.0,34.1165,34.1393,34.1089,34.1241,1431100.0
2013-01-10 15:50:00,44.9,44.9,44.81,44.83,5757500.0,34.1241,34.1241,34.0557,34.0709,5757500.0
2013-01-11 09:30:00,44.48,44.51,44.46,44.47,3536500.0,33.8049,33.8277,33.7897,33.7973,3536500.0
2013-01-11 09:40:00,44.46,44.48,44.44,44.47,3921300.0,33.7897,33.8049,33.7745,33.7973,3921300.0
2013-01-11 09:50:00,44.46,44.47,44.41,44.43,2308200.0,33.7897,33.7973,33.7517,33.7669,2308200.0
2013-01-11 10:00:00,44.42,44.43,44.36,44.37,1741400.0,33.7593,33.7669,33.7137,33.7213,1741400.0
2013-01-11 10:10:00,44.37,44.38,44.33,44.38,4896000.0,33.7213,33.7289,33.6909,33.7289,4896000.0
2013-01-11 10:20:00,44.38,44.38,44.35,44.37,1073400.0,33.7289,33.7289,33.7061,33.7213,1073400.0
2013-01-11 10:30:00,44.36,44.38,44.35,44.35,1265900.0,33.7137,33.7289,33.7061,33.7061,1265900.0
2013-01-11 10:40:00,44.35,44.4,44.35,44.4,602000.0,33.7061,33.7441,33.7061,33.7441,602000.0
2013-01-11 10:50:00,44.4,44.4,44.38,44.39,504000.0,33.7441,33.7441,33.7289,33.7365,504000.0
2013-01-11 11:00:00,44.38,44.43,44.38,44.42,505800.0,33.7289,33.7669,33.7289,33.7593,505800.0
2013-01-11 11:10:00,44.41,44.45,44.41,44.45,1339700.0,33.7517,33.7821,33.7517,33.7821,1339700.0
2013-01-11 11:20:00,44.45,44.46,44.42,44.42,919400.0,33.7821,33.7897,33.7593,33.7593,919400.0
2013-01-11 11:30:00,44.42,44.45,44.4,44.45,714900.0,33.7593,33.7821,33.7441,33.7821,714900.0
2013-01-11 11:40:00,44.45,44.46,44.44,44.46,146400.0,33.7821,33.7897,33.7745,33.7897,146400.0
2013-01-11 11:50:00,44.46,44.49,44.46,44.48,408300.0,33.7897,33.8125,33.7897,33.8049,408300.0
2013-01-11 12:00:00,44.48,44.49,44.47,44.48,168200.0,33.8049,33.8125,33.7973,33.8049,168200.0
2013-01-11 12:10:00,44.48,44.49,44.45,44.47,275300.0,33.8049,33.8125,33.7821,33.7973,275300.0
2013-01-11 12:20:00,44.47,44.48,44.45,44.45,427800.0,33.7973,33.8049,33.7821,33.7821,427800.0
2013-01-11 12:30:00,44.46,44.46,44.43,44.46,363500.0,33.7897,33.7897,33.7669,33.7897,363500.0
2013-01-11 12:40:00,44.45,44.46,44.42,44.43,2170000.0,33.7821,33.7897,33.7593,33.7669,2170000.0
2013-01-11 12:50:00,44.44,44.45,44.42,44.45,386800.0,33.7745,33.7821,33.7593,33.7821,386800.0
2013-01-11 13:00:00,44.45,44.46,44.44,44.46,170800.0,33.7821,33.7897,33.7745,33.7897,170800.0
2013-01-11 13:10:00,44.46,44.46,44.43,44.44,338400.0,33.7897,33.7897,33.7669,33.7745,338400.0
2013-01-11 13:20:00,44.45,44.46,44.44,44.45,256000.0,33.7821,33.7897,33.7745,33.7821,256000.0
2013-01-11 13:30:00,44.45,44.5,44.44,44.48,488800.0,33.7821,33.8201,33.7745,33.8049,488800.0
2013-01-11 13:40:00,44.48,44.5,44.44,44.47,949800.0,33.8049,33.8201,33.7745,33.7973,949800.0
2013-01-11 13:50:00,44.46,44.47,44.38,44.39,1694700.0,33.7897,33.7973,33.7289,33.7365,1694700.0
2013-01-11 14:00:00,44.39,44.42,44.38,44.42,683900.0,33.7365,33.7593,33.7289,33.7593,683900.0
2013-01-11 14:10:00,44.41,44.44,44.41,44.44,978100.0,33.7517,33.7745,33.7517,33.7745,978100.0
2013-01-11 14:20:00,44.44,44.46,44.43,44.46,466700.0,33.7745,33.7897,33.7669,33.7897,466700.0
2013-01-11 14:30:00,44.46,44.48,44.45,44.48,588200.0,33.7897,33.8049,33.7821,33.8049,588200.0
2013-01-11 14:40:00,44.48,44.48,44.44,44.45,613300.0,33.8049,33.8049,33.7745,33.7821,613300.0
2013-01-11 14:50:00,44.45,44.47,44.44,44.46,839100.0,33.7821,33.7973,33.7745,33.7897,839100.0
2013-01-11 15:00:00,44.46,44.46,44.42,44.43,981200.0,33.7897,33.7897,33.7593,33.7669,981200.0
2013-01-11 15:10:00,44.43,44.46,44.42,44.46,388600.0,33.7669,33.7897,33.7593,33.7897,388600.0
2013-01-11 15:20:00,44.46,44.49,44.45,44.49,740300.0,33.7897,33.8125,33.7821,33.8125,740300.0
2013-01-11 15:30:00,44.49,44.49,44.45,44.45,3061300.0,33.8125,33.8125,33.7821,33.7821,3061300.0
2013-01-11 15:40:00,44.46,44.48,44.45,44.48,496000.0,33.7897,33.8049,33.7821,33.8049,496000.0
2013-01-11 15:50:00,44.48,44.5,44.44,44.47,4226300.0,33.8049,33.8201,33.7745,33.7973,4226300.0
2013-01-14 09:30:00,44.65,44.71,44.64,44.7,4101700.0,33.9341,33.9797,33.9265,33.9721,4101700.0
2013-01-14 09:40:00,44.7,44.72,44.56,44.56,3795600.0,33.9721,33.9873,33.8657,33.8657,3795600.0
2013-01-14 09:50:00,44.57,44.58,44.49,44.5,2492700.0,33.8733,33.8809,33.8125,33.8201,2492700.0
2013-01-14 10:00:00,44.5,44.51,44.46,44.47,2478800.0,33.8201,33.8277,33.7897,33.7973,2478800.0
2013-01-14 10:10:00,44.47,44.52,44.45,44.47,2570300.0,33.7973,33.8353,33.7821,33.7973,2570300.0
2013-01-14 10:20:00,44.47,44.47,44.44,44.45,1335000.0,33.7973,33.7973,33.7745,33.7821,1335000.0
2013-01-14 10:30:00,44.46,44.51,44.46,44.5,1438100.0,33.7897,33.8277,33.7897,33.8201,1438100.0
2013-01-14 10:40:00,44.5,44.54,44.49,44.53,1086300.0,33.8201,33.8505,33.8125,33.8429,1086300.0
2013-01-14 10:50:00,44.53,44.55,44.52,44.55,778300.0,33.8429,33.8581,33.8353,33.8581,778300.0
2013-01-14 11:00:00,44.55,44.56,44.54,44.55,899200.0,33.8581,33.8657,33.8505,33.8581,899200.0
2013-01-14 11:10:00,44.55,44.55,44.53,44.54,640100.0,33.8581,33.8581,33.8429,33.8505,640100.0
2013-01-14 11:20:00,44.54,44.55,44.53,44.54,388200.0,33.8505,33.8581,33.8429,33.8505,388200.0
2013-01-14 11:30:00,44.54,44.54,44.48,44.48,1307900.0,33.8505,33.8505,33.8049,33.8049,1307900.0
2013-01-14 11:40:00,44.49,44.51,44.47,44.5,1070900.0,33.8125,33.8277,33.7973,33.8201,1070900.0
2013-01-14 11:50:00,44.5,44.51,44.5,44.51,218900.0,33.8201,33.8277,33.8201,33.8277,218900.0
2013-01-14 12:00:00,44.51,44.52,44.5,44.52,488600.0,33.8277,33.8353,33.8201,33.8353,488600.0
2013-01-14 12:10:00,44.52,44.53,44.5,44.5,389000.0,33.8353,33.8429,33.8201,33.8201,389000.0
2013-01-14 12:20:00,44.51,44.51,44.48,44.49,355700.0,33.8277,33.8277,33.8049,33.8125,355700.0
2013-01-14 12:30:00,44.49,44.51,44.48,44.5,259000.0,33.8125,33.8277,33.8049,33.8201,259000.0
2013-01-14 12:40:00,44.5,44.52,44.49,44.51,252700.0,33.8201,33.8353,33.8125,33.8277,252700.0
2013-01-14 12:50:00,44.51,44.52,44.5,44.52,362200.0,33.8277,33.8353,33.8201,33.8353,362200.0
2013-01-14 13:00:00,44.52,44.52,44.49,44.5,167400.0,33.8353,33.8353,33.8125,33.8201,167400.0
2013-01-14 13:10:00,44.49,44.53,44.49,44.52,652800.0,33.8125,33.8429,33.8125,33.8353,652800.0
2013-01-14 13:20:00,44.52,44.52,44.51,44.51,293600.0,33.8353,33.8353,33.8277,33.8277,293600.0
2013-01-14 13:30:00,44.52,44.52,44.51,44.52,237100.0,33.8353,33.8353,33.8277,33.8353,237100.0
2013-01-14 13:40:00,44.52,44.53,44.51,44.52,172800.0,33.8353,33.8429,33.8277,33.8353,172800.0
2013-01-14 13:50:00,44.52,44.53,44.51,44.52,240400.0,33.8353,33.8429,33.8277,33.8353,240400.0
2013-01-14 14:00:00,44.52,44.57,44.51,44.55,754700.0,33.8353,33.8733,33.8277,33.8581,754700.0
2013-01-14 14:10:00,44.56,44.57,44.55,44.56,381800.0,33.8657,33.8733,33.8581,33.8657,381800.0
2013-01-14 14:20:00,44.55,44.6,44.55,44.6,575300.0,33.8581,33.8961,33.8581,33.8961,575300.0
2013-01-14 14:30:00,44.6,44.61,44.58,44.59,1671100.0,33.8961,33.9037,33.8809,33.8885,1671100.0
2013-01-14 14:40:00,44.59,44.61,44.57,44.59,681600.0,33.8885,33.9037,33.8733,33.8885,681600.0
2013-01-14 14:50:00,44.59,44.59,44.57,44.58,583800.0,33.8885,33.8885,33.8733,33.8809,583800.0
2013-01-14 15:00:00,44.58,44.6,44.57,44.6,977900.0,33.8809,33.8961,33.8733,33.8961,977900.0
2013-01-14 15:10:00,44.59,44.6,44.59,44.6,400700.0,33.8885,33.8961,33.8885,33.8961,400700.0
2013-01-14 15:20:00,44.6,44.65,44.59,44.64,2368200.0,33.8961,33.9341,33.8885,33.9265,2368200.0
2013-01-14 15:30:00,44.64,44.64,44.63,44.64,3063700.0,33.9265,33.9265,33.9189,33.9265,3063700.0
2013-01-14 15:40:00,44.64,44.68,44.62,44.68,4596300.0,33.9265,33.9569,33.9113,33.9569,4596300.0
2013-01-14 15:50:00,44.67,44.69,44.62,44.68,7363300.0,33.9493,33.9645,33.9113,33.9569,7363300.0
2013-01-15 09:30:00,44.36,44.39,44.33,44.39,2305300.0,33.7137,33.7365,33.6909,33.7365,2305300.0
2013-01-15 09:40:00,44.38,44.39,44.31,44.33,1891800.0,33.7289,33.7365,33.6757,33.6909,1891800.0
2013-01-15 09:50:00,44.34,44.37,44.32,44.33,1622400.0,33.6985,33.7213,33.6833,33.6909,1622400.0
2013-01-15 10:00:00,44.33,44.34,44.29,44.3,2469500.0,33.6909,33.6985,33.6605,33.6681,2469500.0
2013-01-15 10:10:00,44.31,44.33,44.29,44.29,1954800.0,33.6757,33.6909,33.6605,33.6605,1954800.0
2013-01-15 10:20:00,44.29,44.29,44.23,44.25,2402400.0,33.6605,33.6605,33.6149,33.6301,2402400.0
2013-01-15 10:30:00,44.25,44.28,44.23,44.27,1058600.0,33.6301,33.6529,33.6149,33.6453,1058600.0
2013-01-15 10:40:00,44.27,44.28,44.25,44.27,1267800.0,33.6453,33.6529,33.6301,33.6453,1267800.0
2013-01-15 10:50:00,44.27,44.28,44.25,44.28,1118100.0,33.6453,33.6529,33.6301,33.6529,1118100.0
2013-01-15 11:00:00,44.27,44.3,44.25,44.25,2183000.0,33.6453,33.6681,33.6301,33.6301,2183000.0
2013-01-15 11:10:00,44.25,44.26,44.23,44.25,855900.0,33.6301,33.6377,33.6149,33.6301,855900.0
2013-01-15 11:20:00,44.25,44.27,44.24,44.27,216900.0,33.6301,33.6453,33.6225,33.6453,216900.0
2013-01-15 11:30:00,44.27,44.28,44.23,44.26,1524800.0,33.6453,33.6529,33.6149,33.6377,1524800.0
2013-01-15 11:40:00,44.26,44.26,44.22,44.24,2770900.0,33.6377,33.6377,33.6073,33.6225,2770900.0
2013-01-15 11:50:00,44.24,44.26,44.23,44.25,908100.0,33.6225,33.6377,33.6149,33.6301,908100.0
2013-01-15 12:00:00,44.25,44.27,44.24,44.26,678300.0,33.6301,33.6453,33.6225,33.6377,678300.0
2013-01-15 12:10:00,44.26,44.3,44.25,44.3,796700.0,33.6377,33.6681,33.6301,33.6681,796700.0
2013-01-15 12:20:00,44.3,44.32,44.29,44.32,495700.0,33.6681,33.6833,33.6605,33.6833,495700.0
2013-01-15 12:30:00,44.31,44.37,44.31,44.36,880700.0,33.6757,33.7213,33.6757,33.7137,880700.0
2013-01-15 12:40:00,44.36,44.37,44.35,44.36,357200.0,33.7137,33.7213,33.7061,33.7137,357200.0
2013-01-15 12:50:00,44.36,44.4,44.35,44.39,1240400.0,33.7137,33.7441,33.7061,33.7365,1240400.0
2013-01-15 13:00:00,44.39,44.39,44.38,44.39,359500.0,33.7365,33.7365,33.7289,33.7365,359500.0
2013-01-15 13:10:00,44.39,44.39,44.37,44.39,265600.0,33.7365,33.7365,33.7213,33.7365,265600.0
2013-01-15 13:20:00,44.39,44.39,44.36,44.38,282700.0,33.7365,33.7365,33.7137,33.7289,282700.0
2013-01-15 13:30:00,44.38,44.38,44.36,44.38,254200.0,33.7289,33.7289,33.7137,33.7289,254200.0
2013-01-15 13:40:00,44.37,44.38,44.34,44.36,426600.0,33.7213,33.7289,33.6985,33.7137,426600.0
2013-01-15 13:50:00,44.35,44.36,44.27,44.29,562300.0,33.7061,33.7137,33.6453,33.6605,562300.0
2013-01-15 14:00:00,44.29,44.31,44.28,44.31,352300.0,33.6605,33.6757,33.6529,33.6757,352300.0
2013-01-15 14:10:00,44.31,44.32,44.29,44.29,283300.0,33.6757,33.6833,33.6605,33.6605,283300.0
2013-01-15 14:20:00,44.29,44.29,44.27,44.27,294100.0,33.6605,33.6605,33.6453,33.6453,294100.0
2013-01-15 14:30:00,44.27,44.3,44.27,44.28,499300.0,33.6453,33.6681,33.6453,33.6529,499300.0
2013-01-15 14:40:00,44.28,44.33,44.28,44.33,380900.0,33.6529,33.6909,33.6529,33.6909,380900.0
2013-01-15 14:50:00,44.33,44.35,44.33,44.35,741900.0,33.6909,33.7061,33.6909,33.7061,741900.0
2013-01-15 15:00:00,44.35,44.38,44.35,44.37,723700.0,33.7061,33.7289,33.7061,33.7213,723700.0
2013-01-15 15:10:00,44.37,44.4,44.36,44.4,298600.0,33.7213,33.7441,33.7137,33.7441,298600.0
2013-01-15 15:20:00,44.4,44.41,44.38,44.39,727600.0,33.7441,33.7517,33.7289,33.7365,727600.0
2013-01-15 15:30:00,44.39,44.45,44.38,44.42,2109100.0,33.7365,33.7821,33.7289,33.7593,2109100.0
2013-01-15 15:40:00,44.42,44.44,44.41,44.43,1782900.0,33.7593,33.7745,33.7517,33.7669,1782900.0
2013-01-15 15:50:00,44.43,44.49,44.41,44.48,5104600.0,33.7669,33.8125,33.7517,33.8049,5104600.0
2013-01-16 09:30:00,44.12,44.16,44.11,44.13,2160300.0,33.5313,33.5617,33.5237,33.5389,2160300.0
2013-01-16 09:40:00,44.13,44.18,44.12,44.17,911900.0,33.5389,33.5769,33.5313,33.5693,911900.0
2013-01-16 09:50:00,44.18,44.2,44.17,44.2,638500.0,33.5769,33.5921,33.5693,33.5921,638500.0
2013-01-16 10:00:00,44.2,44.24,44.2,44.22,1160600.0,33.5921,33.6225,33.5921,33.6073,1160600.0
2013-01-16 10:10:00,44.22,44.25,44.2,44.24,642500.0,33.6073,33.6301,33.5921,33.6225,642500.0
2013-01-16 10:20:00,44.24,44.28,44.23,44.28,519400.0,33.6225,33.6529,33.6149,33.6529,519400.0
2013-01-16 10:30:00,44.27,44.29,44.25,44.26,500000.0,33.6453,33.6605,33.6301,33.6377,500000.0
2013-01-16 10:40:00,44.26,44.28,44.26,44.27,324400.0,33.6377,33.6529,33.6377,33.6453,324400.0
2013-01-16 10:50:00,44.27,44.28,44.22,44.22,480300.0,33.6453,33.6529,33.6073,33.6073,480300.0
2013-01-16 11:00:00,44.22,44.26,44.22,44.25,396300.0,33.6073,33.6377,33.6073,33.6301,396300.0
2013-01-16 11:10:00,44.26,44.3,44.25,44.29,360300.0,33.6377,33.6681,33.6301,33.6605,360300.0
2013-01-16 11:20:00,44.29,44.35,44.28,44.34,1326700.0,33.6605,33.7061,33.6529,33.6985,1326700.0
2013-01-16 11:30:00,44.34,44.36,44.33,44.36,591000.0,33.6985,33.7137,33.6909,33.7137,591000.0
2013-01-16 11:40:00,44.36,44.39,44.35,44.39,725100.0,33.7137,33.7365,33.7061,33.7365,725100.0
2013-01-16 11:50:00,44.39,44.39,44.34,44.34,1029400.0,33.7365,33.7365,33.6985,33.6985,1029400.0
2013-01-16 12:00:00,44.34,44.37,44.33,44.34,456900.0,33.6985,33.7213,33.6909,33.6985,456900.0
2013-01-16 12:10:00,44.34,44.36,44.33,44.36,415500.0,33.6985,33.7137,33.6909,33.7137,415500.0
2013-01-16 12:20:00,44.36,44.36,44.34,44.35,230200.0,33.7137,33.7137,33.6985,33.7061,230200.0
2013-01-16 12:30:00,44.34,44.36,44.33,44.36,468800.0,33.6985,33.7137,33.6909,33.7137,468800.0
2013-01-16 12:40:00,44.36,44.36,44.3,44.31,733700.0,33.7137,33.7137,33.6681,33.6757,733700.0
2013-01-16 12:50:00,44.32,44.34,44.32,44.34,338100.0,33.6833,33.6985,33.6833,33.6985,338100.0
2013-01-16 13:00:00,44.34,44.36,44.32,44.35,542000.0,33.6985,33.7137,33.6833,33.7061,542000.0
2013-01-16 13:10:00,44.34,44.34,44.32,44.34,449800.0,33.6985,33.6985,33.6833,33.6985,449800.0
2013-01-16 13:20:00,44.34,44.35,44.32,44.33,1185200.0,33.6985,33.7061,33.6833,33.6909,1185200.0
2013-01-16 13:30:00,44.33,44.36,44.32,44.34,598000.0,33.6909,33.7137,33.6833,33.6985,598000.0
2013-01-16 13:40:00,44.34,44.38,44.34,44.38,585700.0,33.6985,33.7289,33.6985,33.7289,585700.0
2013-01-16 13:50:00,44.38,44.38,44.36,44.37,457000.0,33.7289,33.7289,33.7137,33.7213,457000.0
2013-01-16 14:00:00,44.37,44.38,44.35,44.35,260900.0,33.7213,33.7289,33.7061,33.7061,260900.0
2013-01-16 14:10:00,44.36,44.37,44.34,44.37,286500.0,33.7137,33.7213,33.6985,33.7213,286500.0
2013-01-16 14:20:00,44.37,44.4,44.36,44.4,381200.0,33.7213,33.7441,33.7137,33.7441,381200.0
2013-01-16 14:30:00,44.4,44.42,44.39,44.41,252000.0,33.7441,33.7593,33.7365,33.7517,252000.0
2013-01-16 14:40:00,44.42,44.43,44.41,44.41,486600.0,33.7593,33.7669,33.7517,33.7517,486600.0
2013-01-16 14:50:00,44.42,44.44,44.41,44.43,338300.0,33.7593,33.7745,33.7517,33.7669,338300.0
2013-01-16 15:00:00,44.44,44.44,44.43,44.44,145300.0,33.7745,33.7745,33.7669,33.7745,145300.0
2013-01-16 15:10:00,44.44,44.45,44.43,44.44,318000.0,33.7745,33.7821,33.7669,33.7745,318000.0
2013-01-16 15:20:00,44.44,44.44,44.42,44.42,602600.0,33.7745,33.7745,33.7593,33.7593,602600.0
2013-01-16 15:30:00,44.42,44.43,44.41,44.43,575400.0,33.7593,33.7669,33.7517,33.7669,575400.0
2013-01-16 15:40:00,44.43,44.43,44.4,44.41,716600.0,33.7669,33.7669,33.7441,33.7517,716600.0
2013-01-16 15:50:00,44.4,44.43,44.36,44.41,3606700.0,33.7441,33.7669,33.7137,33.7517,3606700.0
2013-01-17 09:30:00,44.63,44.67,44.59,44.63,2937900.0,33.9189,33.9493,33.8885,33.9189,2937900.0
2013-01-17 09:40:00,44.63,44.63,44.61,44.63,793500.0,33.9189,33.9189,33.9037,33.9189,793500.0
2013-01-17 09:50:00,44.63,44.66,44.62,44.66,813200.0,33.9189,33.9417,33.9113,33.9417,813200.0
2013-01-17 10:00:00,44.66,44.67,44.6,44.65,1977000.0,33.9417,33.9493,33.8961,33.9341,1977000.0
2013-01-17 10:10:00,44.66,44.72,44.65,44.69,724800.0,33.9417,33.9873,33.9341,33.9645,724800.0
2013-01-17 10:20:00,44.69,44.71,44.66,44.68,628900.0,33.9645,33.9797,33.9417,33.9569,628900.0
2013-01-17 10:30:00,44.68,44.68,44.64,44.65,256200.0,33.9569,33.9569,33.9265,33.9341,256200.0
2013-01-17 10:40:00,44.65,44.66,44.62,44.66,683000.0,33.9341,33.9417,33.9113,33.9417,683000.0
2013-01-17 10:50:00,44.66,44.67,44.64,44.65,685900.0,33.9417,33.9493,33.9265,33.9341,685900.0
2013-01-17 11:00:00,44.65,44.68,44.65,44.68,422200.0,33.9341,33.9569,33.9341,33.9569,422200.0
2013-01-17 11:10:00,44.67,44.69,44.67,44.67,384000.0,33.9493,33.9645,33.9493,33.9493,384000.0
2013-01-17 11:20:00,44.67,44.7,44.67,44.69,466200.0,33.9493,33.9721,33.9493,33.9645,466200.0
2013-01-17 11:30:00,44.68,44.73,44.68,44.71,682500.0,33.9569,33.9949,33.9569,33.9797,682500.0
2013-01-17 11:40:00,44.71,44.72,44.69,44.7,342500.0,33.9797,33.9873,33.9645,33.9721,342500.0
2013-01-17 11:50:00,44.7,44.72,44.69,44.7,500800.0,33.9721,33.9873,33.9645,33.9721,500800.0
2013-01-17 12:00:00,44.7,44.71,44.68,44.68,258300.0,33.9721,33.9797,33.9569,33.9569,258300.0
2013-01-17 12:10:00,44.68,44.73,44.68,44.71,402800.0,33.9569,33.9949,33.9569,33.9797,402800.0
2013-01-17 12:20:00,44.71,44.76,44.71,44.75,361900.0,33.9797,34.0177,33.9797,34.0101,361900.0
2013-01-17 12:30:00,44.75,44.79,44.74,44.78,786500.0,34.0101,34.0405,34.0025,34.0329,786500.0
2013-01-17 12:40:00,44.78,44.79,44.76,44.79,358800.0,34.0329,34.0405,34.0177,34.0405,358800.0
2013-01-17 12:50:00,44.79,44.79,44.77,44.78,199300.0,34.0405,34.0405,34.0253,34.0329,199300.0
2013-01-17 13:00:00,44.78,44.79,44.76,44.77,240000.0,34.0329,34.0405,34.0177,34.0253,240000.0
2013-01-17 13:10:00,44.77,44.77,44.75,44.75,806900.0,34.0253,34.0253,34.0101,34.0101,806900.0
2013-01-17 13:20:00,44.76,44.76,44.74,44.75,394300.0,34.0177,34.0177,34.0025,34.0101,394300.0
2013-01-17 13:30:00,44.76,44.76,44.74,44.76,421700.0,34.0177,34.0177,34.0025,34.0177,421700.0
2013-01-17 13:40:00,44.75,44.77,44.75,44.77,188300.0,34.0101,34.0253,34.0101,34.0253,188300.0
2013-01-17 13:50:00,44.77,44.82,44.76,44.82,576100.0,34.0253,34.0633,34.0177,34.0633,576100.0
2013-01-17 14:00:00,44.82,44.84,44.81,44.82,495300.0,34.0633,34.0785,34.0557,34.0633,495300.0
2013-01-17 14:10:00,44.82,44.84,44.81,44.83,283500.0,34.0633,34.0785,34.0557,34.0709,283500.0
2013-01-17 14:20:00,44.84,44.85,44.82,44.82,563000.0,34.0785,34.0861,34.0633,34.0633,563000.0
2013-01-17 14:30:00,44.82,44.83,44.81,44.83,672700.0,34.0633,34.0709,34.0557,34.0709,672700.0
2013-01-17 14:40:00,44.83,44.85,44.79,44.8,3174600.0,34.0709,34.0861,34.0405,34.0481,3174600.0
2013-01-17 14:50:00,44.8,44.81,44.78,44.78,564200.0,34.0481,34.0557,34.0329,34.0329,564200.0
2013-01-17 15:00:00,44.78,44.8,44.78,44.79,248600.0,34.0329,34.0481,34.0329,34.0405,248600.0
2013-01-17 15:10:00,44.78,44.8,44.78,44.8,359000.0,34.0329,34.0481,34.0329,34.0481,359000.0
2013-01-17 15:20:00,44.8,44.8,44.76,44.8,901900.0,34.0481,34.0481,34.0177,34.0481,901900.0
2013-01-17 15:30:00,44.8,44.8,44.78,44.78,530300.0,34.0481,34.0481,34.0329,34.0329,530300.0
2013-01-17 15:40:00,44.78,44.79,44.75,44.75,1226200.0,34.0329,34.0405,34.0101,34.0101,1226200.0
2013-01-17 15:50:00,44.76,44.76,44.67,44.67,4837900.0,34.0177,34.0177,33.9493,33.9493,4837900.0
2013-01-18 09:30:00,44.69,44.72,44.61,44.63,2813400.0,33.9645,33.9873,33.9037,33.9189,2813400.0
2013-01-18 09:40:00,44.63,44.67,44.62,44.66,1130100.0,33.9189,33.9493,33.9113,33.9417,1130100.0
2013-01-18 09:50:00,44.66,44.67,44.6,44.63,1781700.0,33.9417,33.9493,33.8961,33.9189,1781700.0
2013-01-18 10:00:00,44.64,44.64,44.59,44.62,2670200.0,33.9265,33.9265,33.8885,33.9113,2670200.0
2013-01-18 10:10:00,44.62,44.66,44.6,44.64,978800.0,33.9113,33.9417,33.8961,33.9265,978800.0
2013-01-18 10:20:00,44.65,44.66,44.63,44.64,829100.0,33.9341,33.9417,33.9189,33.9265,829100.0
2013-01-18 10:30:00,44.63,44.64,44.58,44.59,2483000.0,33.9189,33.9265,33.8809,33.8885,2483000.0
2013-01-18 10:40:00,44.6,44.61,44.59,44.59,1685000.0,33.8961,33.9037,33.8885,33.8885,1685000.0
2013-01-18 10:50:00,44.59,44.6,44.57,44.57,1146000.0,33.8885,33.8961,33.8733,33.8733,1146000.0
2013-01-18 11:00:00,44.57,44.57,44.54,44.55,2105300.0,33.8733,33.8733,33.8505,33.8581,2105300.0
2013-01-18 11:10:00,44.56,44.63,44.55,44.63,1596300.0,33.8657,33.9189,33.8581,33.9189,1596300.0
2013-01-18 11:20:00,44.63,44.66,44.62,44.64,1229900.0,33.9189,33.9417,33.9113,33.9265,1229900.0
2013-01-18 11:30:00,44.65,44.66,44.63,44.65,1214400.0,33.9341,33.9417,33.9189,33.9341,1214400.0
2013-01-18 11:40:00,44.66,44.66,44.61,44.63,1304500.0,33.9417,33.9417,33.9037,33.9189,1304500.0
2013-01-18 11:50:00,44.63,44.63,44.61,44.62,740800.0,33.9189,33.9189,33.9037,33.9113,740800.0
2013-01-18 12:00:00,44.63,44.63,44.62,44.62,160900.0,33.9189,33.9189,33.9113,33.9113,160900.0
2013-01-18 12:10:00,44.63,44.64,44.62,44.62,368100.0,33.9189,33.9265,33.9113,33.9113,368100.0
2013-01-18 12:20:00,44.63,44.63,44.62,44.63,264400.0,33.9189,33.9189,33.9113,33.9189,264400.0
2013-01-18 12:30:00,44.63,44.65,44.62,44.65,328800.0,33.9189,33.9341,33.9113,33.9341,328800.0
2013-01-18 12:40:00,44.65,44.65,44.63,44.64,555200.0,33.9341,33.9341,33.9189,33.9265,555200.0
2013-01-18 12:50:00,44.64,44.68,44.64,44.68,478400.0,33.9265,33.9569,33.9265,33.9569,478400.0
2013-01-18 13:00:00,44.68,44.72,44.67,44.72,476100.0,33.9569,33.9873,33.9493,33.9873,476100.0
2013-01-18 13:10:00,44.72,44.75,44.71,44.75,1557000.0,33.9873,34.0101,33.9797,34.0101,1557000.0
2013-01-18 13:20:00,44.75,44.75,44.71,44.72,821100.0,34.0101,34.0101,33.9797,33.9873,821100.0
2013-01-18 13:30:00,44.71,44.72,44.7,44.71,439300.0,33.9797,33.9873,33.9721,33.9797,439300.0
2013-01-18 13:40:00,44.71,44.71,44.69,44.7,646600.0,33.9797,33.9797,33.9645,33.9721,646600.0
2013-01-18 13:50:00,44.7,44.7,44.68,44.68,810100.0,33.9721,33.9721,33.9569,33.9569,810100.0
2013-01-18 14:00:00,44.69,44.7,44.68,44.7,579400.0,33.9645,33.9721,33.9569,33.9721,579400.0
2013-01-18 14:10:00,44.7,44.7,44.68,44.69,462200.0,33.9721,33.9721,33.9569,33.9645,462200.0
2013-01-18 14:20:00,44.69,44.72,44.68,44.72,537600.0,33.9645,33.9873,33.9569,33.9873,537600.0
2013-01-18 14:30:00,44.72,44.74,44.7,44.74,1072300.0,33.9873,34.0025,33.9721,34.0025,1072300.0
2013-01-18 14:40:00,44.74,44.78,44.73,44.73,1892300.0,34.0025,34.0329,33.9949,33.9949,1892300.0
2013-01-18 14:50:00,44.73,44.76,44.73,44.76,702500.0,33.9949,34.0177,33.9949,34.0177,702500.0
2013-01-18 15:00:00,44.75,44.76,44.73,44.73,808800.0,34.0101,34.0177,33.9949,33.9949,808800.0
2013-01-18 15:10:00,44.73,44.75,44.73,44.75,515000.0,33.9949,34.0101,33.9949,34.0101,515000.0
2013-01-18 15:20:00,44.75,44.75,44.74,44.75,797800.0,34.0101,34.0101,34.0025,34.0101,797800.0
2013-01-18 15:30:00,44.75,44.79,44.74,44.78,922400.0,34.0101,34.0405,34.0025,34.0329,922400.0
2013-01-18 15:40:00,44.78,44.8,44.65,44.79,2409600.0,34.0329,34.0481,33.9341,34.0405,2409600.0
2013-01-18 15:50:00,44.8,44.8,44.75,44.76,4091300.0,34.0481,34.0481,34.0101,34.0177,4091300.0
2013-01-22 09:30:00,44.63,44.68,44.62,44.66,1967600.0,33.9189,33.9569,33.9113,33.9417,1967600.0
2013-01-22 09:40:00,44.65,44.66,44.62,44.66,1130100.0,33.9341,33.9417,33.9113,33.9417,1130100.0
2013-01-22 09:50:00,44.66,44.7,44.64,44.66,1247200.0,33.9417,33.9721,33.9265,33.9417,1247200.0
2013-01-22 10:00:00,44.66,44.66,44.59,44.62,1223200.0,33.9417,33.9417,33.8885,33.9113,1223200.0
2013-01-22 10:10:00,44.62,44.62,44.55,44.58,1097100.0,33.9113,33.9113,33.8581,33.8809,1097100.0
2013-01-22 10:20:00,44.58,44.6,44.55,44.56,461300.0,33.8809,33.8961,33.8581,33.8657,461300.0
2013-01-22 10:30:00,44.55,44.57,44.55,44.57,591100.0,33.8581,33.8733,33.8581,33.8733,591100.0
2013-01-22 10:40:00,44.57,44.59,44.56,44.58,335500.0,33.8733,33.8885,33.8657,33.8809,335500.0
2013-01-22 10:50:00,44.57,44.61,44.57,44.61,317800.0,33.8733,33.9037,33.8733,33.9037,317800.0
2013-01-22 11:00:00,44.61,44.61,44.58,44.6,393400.0,33.9037,33.9037,33.8809,33.8961,393400.0
2013-01-22 11:10:00,44.6,44.62,44.59,44.62,489800.0,33.8961,33.9113,33.8885,33.9113,489800.0
2013-01-22 11:20:00,44.61,44.63,44.6,44.6,407800.0,33.9037,33.9189,33.8961,33.8961,407800.0
2013-01-22 11:30:00,44.6,44.61,44.57,44.58,350300.0,33.8961,33.9037,33.8733,33.8809,350300.0
2013-01-22 11:40:00,44.57,44.58,44.57,44.57,138900.0,33.8733,33.8809,33.8733,33.8733,138900.0
2013-01-22 11:50:00,44.58,44.61,44.57,44.61,376800.0,33.8809,33.9037,33.8733,33.9037,376800.0
2013-01-22 12:00:00,44.61,44.63,44.6,44.63,318000.0,33.9037,33.9189,33.8961,33.9189,318000.0
2013-01-22 12:10:00,44.63,44.67,44.62,44.66,310200.0,33.9189,33.9493,33.9113,33.9417,310200.0
2013-01-22 12:20:00,44.66,44.67,44.64,44.65,675100.0,33.9417,33.9493,33.9265,33.9341,675100.0
2013-01-22 12:30:00,44.65,44.66,44.64,44.65,1504300.0,33.9341,33.9417,33.9265,33.9341,1504300.0
2013-01-22 12:40:00,44.64,44.66,44.62,44.63,479800.0,33.9265,33.9417,33.9113,33.9189,479800.0
2013-01-22 12:50:00,44.62,44.64,44.62,44.63,2717200.0,33.9113,33.9265,33.9113,33.9189,2717200.0
2013-01-22 13:00:00,44.62,44.64,44.62,44.63,788200.0,33.9113,33.9265,33.9113,33.9189,788200.0
2013-01-22 13:10:00,44.63,44.64,44.62,44.63,995000.0,33.9189,33.9265,33.9113,33.9189,995000.0
2013-01-22 13:20:00,44.63,44.64,44.62,44.62,781200.0,33.9189,33.9265,33.9113,33.9113,781200.0
2013-01-22 13:30:00,44.63,44.63,44.6,44.6,926300.0,33.9189,33.9189,33.8961,33.8961,926300.0
2013-01-22 13:40:00,44.61,44.62,44.59,44.61,1244200.0,33.9037,33.9113,33.8885,33.9037,1244200.0
2013-01-22 13:50:00,44.61,44.61,44.59,44.6,436100.0,33.9037,33.9037,33.8885,33.8961,436100.0
2013-01-22 14:00:00,44.59,44.61,44.59,44.61,896900.0,33.8885,33.9037,33.8885,33.9037,896900.0
2013-01-22 14:10:00,44.61,44.63,44.6,44.61,1228800.0,33.9037,33.9189,33.8961,33.9037,1228800.0
2013-01-22 14:20:00,44.62,44.62,44.6,44.61,392900.0,33.9113,33.9113,33.8961,33.9037,392900.0
2013-01-22 14:30:00,44.61,44.63,44.61,44.62,1045600.0,33.9037,33.9189,33.9037,33.9113,1045600.0
2013-01-22 14:40:00,44.62,44.62,44.6,44.61,2296600.0,33.9113,33.9113,33.8961,33.9037,2296600.0
2013-01-22 14:50:00,44.61,44.67,44.61,44.66,839800.0,33.9037,33.9493,33.9037,33.9417,839800.0
2013-01-22 15:00:00,44.66,44.66,44.61,44.62,1756600.0,33.9417,33.9417,33.9037,33.9113,1756600.0
2013-01-22 15:10:00,44.61,44.62,44.59,44.6,441800.0,33.9037,33.9113,33.8885,33.8961,441800.0
2013-01-22 15:20:00,44.61,44.63,44.6,44.63,336100.0,33.9037,33.9189,33.8961,33.9189,336100.0
2013-01-22 15:30:00,44.63,44.66,44.62,44.66,818100.0,33.9189,33.9417,33.9113,33.9417,818100.0
2013-01-22 15:40:00,44.66,44.66,44.6,44.64,2234100.0,33.9417,33.9417,33.8961,33.9265,2234100.0
2013-01-22 15:50:00,44.64,44.71,44.63,44.71,4477600.0,33.9265,33.9797,33.9189,33.9797,4477600.0
2013-01-23 09:30:00,44.51,44.53,44.49,44.51,1393000.0,33.8277,33.8429,33.8125,33.8277,1393000.0
2013-01-23 09:40:00,44.51,44.52,44.47,44.47,1130200.0,33.8277,33.8353,33.7973,33.7973,1130200.0
2013-01-23 09:50:00,44.47,44.5,44.47,44.49,819400.0,33.7973,33.8201,33.7973,33.8125,819400.0
2013-01-23 10:00:00,44.49,44.51,44.47,44.5,758100.0,33.8125,33.8277,33.7973,33.8201,758100.0
2013-01-23 10:10:00,44.5,44.54,44.49,44.51,1030900.0,33.8201,33.8505,33.8125,33.8277,1030900.0
2013-01-23 10:20:00,44.51,44.52,44.45,44.46,752100.0,33.8277,33.8353,33.7821,33.7897,752100.0
2013-01-23 10:30:00,44.45,44.46,44.4,44.42,806100.0,33.7821,33.7897,33.7441,33.7593,806100.0
2013-01-23 10:40:00,44.41,44.42,44.39,44.4,476000.0,33.7517,33.7593,33.7365,33.7441,476000.0
2013-01-23 10:50:00,44.41,44.44,44.4,44.43,824500.0,33.7517,33.7745,33.7441,33.7669,824500.0
2013-01-23 11:00:00,44.43,44.44,44.41,44.44,744900.0,33.7669,33.7745,33.7517,33.7745,744900.0
2013-01-23 11:10:00,44.44,44.46,44.39,44.39,2151100.0,33.7745,33.7897,33.7365,33.7365,2151100.0
2013-01-23 11:20:00,44.39,44.4,44.34,44.34,1688700.0,33.7365,33.7441,33.6985,33.6985,1688700.0
2013-01-23 11:30:00,44.34,44.37,44.33,44.37,624400.0,33.6985,33.7213,33.6909,33.7213,624400.0
2013-01-23 11:40:00,44.37,44.38,44.36,44.38,564200.0,33.7213,33.7289,33.7137,33.7289,564200.0
2013-01-23 11:50:00,44.37,44.39,44.37,44.38,544700.0,33.7213,33.7365,33.7213,33.7289,544700.0
2013-01-23 12:00:00,44.38,44.42,44.38,44.4,639000.0,33.7289,33.7593,33.7289,33.7441,639000.0
2013-01-23 12:10:00,44.4,44.41,44.38,44.38,454900.0,33.7441,33.7517,33.7289,33.7289,454900.0
2013-01-23 12:20:00,44.38,44.39,44.38,44.38,277400.0,33.7289,33.7365,33.7289,33.7289,277400.0
2013-01-23 12:30:00,44.39,44.4,44.37,44.37,380300.0,33.7365,33.7441,33.7213,33.7213,380300.0
2013-01-23 12:40:00,44.37,44.39,44.37,44.39,332700.0,33.7213,33.7365,33.7213,33.7365,332700.0
2013-01-23 12:50:00,44.38,44.41,44.37,44.4,305500.0,33.7289,33.7517,33.7213,33.7441,305500.0
2013-01-23 13:00:00,44.41,44.42,44.41,44.42,143300.0,33.7517,33.7593,33.7517,33.7593,143300.0
2013-01-23 13:10:00,44.42,44.45,44.41,44.44,265900.0,33.7593,33.7821,33.7517,33.7745,265900.0
2013-01-23 13:20:00,44.44,44.46,44.42,44.43,288700.0,33.7745,33.7897,33.7593,33.7669,288700.0
2013-01-23 13:30:00,44.43,44.44,44.42,44.44,89500.0,33.7669,33.7745,33.7593,33.7745,89500.0
2013-01-23 13:40:00,44.44,44.44,44.42,44.44,150100.0,33.7745,33.7745,33.7593,33.7745,150100.0
2013-01-23 13:50:00,44.43,44.44,44.42,44.44,217200.0,33.7669,33.7745,33.7593,33.7745,217200.0
2013-01-23 14:00:00,44.43,44.45,44.43,44.44,433200.0,33.7669,33.7821,33.7669,33.7745,433200.0
2013-01-23 14:10:00,44.43,44.44,44.43,44.43,108100.0,33.7669,33.7745,33.7669,33.7669,108100.0
2013-01-23 14:20:00,44.43,44.45,44.43,44.44,495200.0,33.7669,33.7821,33.7669,33.7745,495200.0
2013-01-23 14:30:00,44.43,44.46,44.43,44.46,163500.0,33.7669,33.7897,33.7669,33.7897,163500.0
2013-01-23 14:40:00,44.46,44.49,44.45,44.47,489700.0,33.7897,33.8125,33.7821,33.7973,489700.0
2013-01-23 14:50:00,44.47,44.48,44.47,44.47,183300.0,33.7973,33.8049,33.7973,33.7973,183300.0
2013-01-23 15:00:00,44.47,44.48,44.46,44.48,494600.0,33.7973,33.8049,33.7897,33.8049,494600.0
2013-01-23 15:10:00,44.48,44.48,44.46,44.47,252100.0,33.8049,33.8049,33.7897,33.7973,252100.0
2013-01-23 15:20:00,44.47,44.47,44.45,44.46,399200.0,33.7973,33.7973,33.7821,33.7897,399200.0
2013-01-23 15:30:00,44.45,44.45,44.43,44.43,368000.0,33.7821,33.7821,33.7669,33.7669,368000.0
2013-01-23 15:40:00,44.43,44.44,44.41,44.44,834700.0,33.7669,33.7745,33.7517,33.7745,834700.0
2013-01-23 15:50:00,44.44,44.47,44.43,44.47,2401600.0,33.7745,33.7973,33.7669,33.7973,2401600.0
2013-01-24 09:30:00,44.42,44.47,44.39,44.4,1960000.0,33.7593,33.7973,33.7365,33.7441,1960000.0
2013-01-24 09:40:00,44.41,44.44,44.38,44.44,1820300.0,33.7517,33.7745,33.7289,33.7745,1820300.0
2013-01-24 09:50:00,44.44,44.47,44.44,44.45,878600.0,33.7745,33.7973,33.7745,33.7821,878600.0
2013-01-24 10:00:00,44.45,44.54,44.44,44.51,946400.0,33.7821,33.8505,33.7745,33.8277,946400.0
2013-01-24 10:10:00,44.52,44.52,44.46,44.48,605900.0,33.8353,33.8353,33.7897,33.8049,605900.0
2013-01-24 10:20:00,44.48,44.48,44.45,44.47,577800.0,33.8049,33.8049,33.7821,33.7973,577800.0
2013-01-24 10:30:00,44.47,44.48,44.44,44.46,1258800.0,33.7973,33.8049,33.7745,33.7897,1258800.0
2013-01-24 10:40:00,44.46,44.54,44.46,44.54,413400.0,33.7897,33.8505,33.7897,33.8505,413400.0
2013-01-24 10:50:00,44.54,44.55,44.52,44.54,600200.0,33.8505,33.8581,33.8353,33.8505,600200.0
2013-01-24 11:00:00,44.54,44.55,44.53,44.55,640600.0,33.8505,33.8581,33.8429,33.8581,640600.0
2013-01-24 11:10:00,44.55,44.58,44.54,44.55,624200.0,33.8581,33.8809,33.8505,33.8581,624200.0
2013-01-24 11:20:00,44.55,44.57,44.54,44.56,876400.0,33.8581,33.8733,33.8505,33.8657,876400.0
2013-01-24 11:30:00,44.56,44.56,44.53,44.55,626300.0,33.8657,33.8657,33.8429,33.8581,626300.0
2013-01-24 11:40:00,44.55,44.55,44.51,44.51,551800.0,33.8581,33.8581,33.8277,33.8277,551800.0
2013-01-24 11:50:00,44.52,44.53,44.5,44.52,496600.0,33.8353,33.8429,33.8201,33.8353,496600.0
2013-01-24 12:00:00,44.52,44.53,44.48,44.5,396100.0,33.8353,33.8429,33.8049,33.8201,396100.0
2013-01-24 12:10:00,44.5,44.5,44.45,44.46,299800.0,33.8201,33.8201,33.7821,33.7897,299800.0
2013-01-24 12:20:00,44.46,44.47,44.45,44.46,216500.0,33.7897,33.7973,33.7821,33.7897,216500.0
2013-01-24 12:30:00,44.46,44.47,44.36,44.36,592800.0,33.7897,33.7973,33.7137,33.7137,592800.0
2013-01-24 12:40:00,44.36,44.39,44.36,44.39,747900.0,33.7137,33.7365,33.7137,33.7365,747900.0
2013-01-24 12:50:00,44.39,44.39,44.36,44.37,553000.0,33.7365,33.7365,33.7137,33.7213,553000.0
2013-01-24 13:00:00,44.37,44.39,44.34,44.35,503400.0,33.7213,33.7365,33.6985,33.7061,503400.0
2013-01-24 13:10:00,44.36,44.36,44.34,44.36,129300.0,33.7137,33.7137,33.6985,33.7137,129300.0
2013-01-24 13:20:00,44.35,44.38,44.35,44.38,304000.0,33.7061,33.7289,33.7061,33.7289,304000.0
2013-01-24 13:30:00,44.37,44.38,44.32,44.33,284000.0,33.7213,33.7289,33.6833,33.6909,284000.0
2013-01-24 13:40:00,44.32,44.32,44.23,44.24,615400.0,33.6833,33.6833,33.6149,33.6225,615400.0
2013-01-24 13:50:00,44.23,44.27,44.23,44.23,775700.0,33.6149,33.6453,33.6149,33.6149,775700.0
2013-01-24 14:00:00,44.24,44.25,44.2,44.25,746200.0,33.6225,33.6301,33.5921,33.6301,746200.0
2013-01-24 14:10:00,44.25,44.27,44.23,44.24,792900.0,33.6301,33.6453,33.6149,33.6225,792900.0
2013-01-24 14:20:00,44.23,44.26,44.23,44.26,440300.0,33.6149,33.6377,33.6149,33.6377,440300.0
2013-01-24 14:30:00,44.25,44.27,44.24,44.27,1337100.0,33.6301,33.6453,33.6225,33.6453,1337100.0
2013-01-24 14:40:00,44.27,44.28,44.25,44.28,294900.0,33.6453,33.6529,33.6301,33.6529,294900.0
2013-01-24 14:50:00,44.27,44.29,44.25,44.26,982700.0,33.6453,33.6605,33.6301,33.6377,982700.0
2013-01-24 15:00:00,44.26,44.29,44.24,44.29,934500.0,33.6377,33.6605,33.6225,33.6605,934500.0
2013-01-24 15:10:00,44.29,44.32,44.28,44.32,588300.0,33.6605,33.6833,33.6529,33.6833,588300.0
2013-01-24 15:20:00,44.32,44.34,44.31,44.32,626600.0,33.6833,33.6985,33.6757,33.6833,626600.0
2013-01-24 15:30:00,44.33,44.35,44.32,44.32,1156500.0,33.6909,33.7061,33.6833,33.6833,1156500.0
2013-01-24 15:40:00,44.32,44.35,44.31,44.32,1176500.0,33.6833,33.7061,33.6757,33.6833,1176500.0
2013-01-24 15:50:00,44.32,44.32,44.27,44.31,3398600.0,33.6833,33.6833,33.6453,33.6757,3398600.0
2013-01-25 09:30:00,44.22,44.25,44.17,44.21,1565700.0,33.6073,33.6301,33.5693,33.5997,1565700.0
2013-01-25 09:40:00,44.22,44.26,44.2,44.21,1287800.0,33.6073,33.6377,33.5921,33.5997,1287800.0
2013-01-25 09:50:00,44.21,44.3,44.21,44.27,2456500.0,33.5997,33.6681,33.5997,33.6453,2456500.0
2013-01-25 10:00:00,44.27,44.27,44.2,44.22,1024500.0,33.6453,33.6453,33.5921,33.6073,1024500.0
2013-01-25 10:10:00,44.22,44.24,44.2,44.23,765700.0,33.6073,33.6225,33.5921,33.6149,765700.0
2013-01-25 10:20:00,44.23,44.24,44.06,44.07,1970400.0,33.6149,33.6225,33.4857,33.4933,1970400.0
2013-01-25 10:30:00,44.07,44.08,44.0,44.01,3255200.0,33.4933,33.5009,33.4401,33.4477,3255200.0
2013-01-25 10:40:00,44.0,44.01,43.92,43.95,3661100.0,33.4401,33.4477,33.3793,33.4021,3661100.0
2013-01-25 10:50:00,43.95,43.97,43.94,43.97,1052400.0,33.4021,33.4173,33.3945,33.4173,1052400.0
2013-01-25 11:00:00,43.96,43.97,43.95,43.96,1648200.0,33.4097,33.4173,33.4021,33.4097,1648200.0
2013-01-25 11:10:00,43.96,43.97,43.94,43.95,1772500.0,33.4097,33.4173,33.3945,33.4021,1772500.0
2013-01-25 11:20:00,43.94,44.01,43.94,44.0,1979100.0,33.3945,33.4477,33.3945,33.4401,1979100.0
2013-01-25 11:30:00,44.01,44.07,44.0,44.02,2528500.0,33.4477,33.4933,33.4401,33.4553,2528500.0
2013-01-25 11:40:00,44.01,44.02,43.97,43.97,1043800.0,33.4477,33.4553,33.4173,33.4173,1043800.0
2013-01-25 11:50:00,43.97,43.98,43.93,43.95,736900.0,33.4173,33.4249,33.3869,33.4021,736900.0
2013-01-25 12:00:00,43.95,44.0,43.94,43.99,1047700.0,33.4021,33.4401,33.3945,33.4325,1047700.0
2013-01-25 12:10:00,43.99,44.0,43.97,44.0,576100.0,33.4325,33.4401,33.4173,33.4401,576100.0
2013-01-25 12:20:00,44.0,44.0,43.99,44.0,622100.0,33.4401,33.4401,33.4325,33.4401,622100.0
2013-01-25 12:30:00,44.0,44.0,43.99,44.0,461200.0,33.4401,33.4401,33.4325,33.4401,461200.0
2013-01-25 12:40:00,44.0,44.0,43.99,44.0,554400.0,33.4401,33.4401,33.4325,33.4401,554400.0
2013-01-25 12:50:00,44.0,44.02,43.99,43.99,626300.0,33.4401,33.4553,33.4325,33.4325,626300.0
2013-01-25 13:00:00,44.0,44.02,43.99,44.01,230200.0,33.4401,33.4553,33.4325,33.4477,230200.0
2013-01-25 13:10:00,44.01,44.03,44.0,44.02,263100.0,33.4477,33.4629,33.4401,33.4553,263100.0
2013-01-25 13:20:00,44.02,44.03,44.01,44.02,278300.0,33.4553,33.4629,33.4477,33.4553,278300.0
2013-01-25 13:30:00,44.03,44.04,44.02,44.04,283200.0,33.4629,33.4705,33.4553,33.4705,283200.0
2013-01-25 13:40:00,44.04,44.08,44.03,44.05,1266000.0,33.4705,33.5009,33.4629,33.4781,1266000.0
2013-01-25 13:50:00,44.05,44.07,44.04,44.07,252700.0,33.4781,33.4933,33.4705,33.4933,252700.0
2013-01-25 14:00:00,44.06,44.1,44.06,44.1,247800.0,33.4857,33.5161,33.4857,33.5161,247800.0
2013-01-25 14:10:00,44.1,44.11,44.09,44.09,423500.0,33.5161,33.5237,33.5085,33.5085,423500.0
2013-01-25 14:20:00,44.09,44.1,44.09,44.09,199600.0,33.5085,33.5161,33.5085,33.5085,199600.0
2013-01-25 14:30:00,44.09,44.12,44.09,44.1,284400.0,33.5085,33.5313,33.5085,33.5161,284400.0
2013-01-25 14:40:00,44.1,44.11,44.1,44.11,187600.0,33.5161,33.5237,33.5161,33.5237,187600.0
2013-01-25 14:50:00,44.11,44.11,44.08,44.09,560900.0,33.5237,33.5237,33.5009,33.5085,560900.0
2013-01-25 15:00:00,44.09,44.15,44.08,44.15,2501200.0,33.5085,33.5541,33.5009,33.5541,2501200.0
2013-01-25 15:10:00,44.15,44.16,44.14,44.15,1298100.0,33.5541,33.5617,33.5465,33.5541,1298100.0
2013-01-25 15:20:00,44.15,44.18,44.14,44.18,825300.0,33.5541,33.5769,33.5465,33.5769,825300.0
2013-01-25 15:30:00,44.18,44.2,44.16,44.16,1047600.0,33.5769,33.5921,33.5617,33.5617,1047600.0
2013-01-25 15:40:00,44.16,44.16,44.1,44.11,1425400.0,33.5617,33.5617,33.5161,33.5237,1425400.0
2013-01-25 15:50:00,44.1,44.18,44.1,44.18,3669400.0,33.5161,33.5769,33.5161,33.5769,3669400.0
2013-01-28 09:30:00,44.04,44.04,43.95,43.97,2001800.0,33.4705,33.4705,33.4021,33.4173,2001800.0
2013-01-28 09:40:00,43.97,43.98,43.94,43.94,1200800.0,33.4173,33.4249,33.3945,33.3945,1200800.0
2013-01-28 09:50:00,43.94,43.94,43.86,43.86,1500100.0,33.3945,33.3945,33.3337,33.3337,1500100.0
2013-01-28 10:00:00,43.86,43.87,43.77,43.77,2281700.0,33.3337,33.3413,33.2653,33.2653,2281700.0
2013-01-28 10:10:00,43.78,43.78,43.71,43.74,2189100.0,33.2729,33.2729,33.2197,33.2425,2189100.0
2013-01-28 10:20:00,43.73,43.79,43.73,43.79,1312100.0,33.2349,33.2805,33.2349,33.2805,1312100.0
2013-01-28 10:30:00,43.79,43.81,43.78,43.81,748500.0,33.2805,33.2957,33.2729,33.2957,748500.0
2013-01-28 10:40:00,43.8,43.85,43.78,43.84,874800.0,33.2881,33.3261,33.2729,33.3185,874800.0
2013-01-28 10:50:00,43.84,43.85,43.82,43.84,917900.0,33.3185,33.3261,33.3033,33.3185,917900.0
2013-01-28 11:00:00,43.85,43.87,43.83,43.83,630200.0,33.3261,33.3413,33.3109,33.3109,630200.0
2013-01-28 11:10:00,43.84,43.85,43.83,43.84,2602700.0,33.3185,33.3261,33.3109,33.3185,2602700.0
2013-01-28 11:20:00,43.85,43.87,43.84,43.87,802800.0,33.3261,33.3413,33.3185,33.3413,802800.0
2013-01-28 11:30:00,43.87,43.89,43.86,43.89,886800.0,33.3413,33.3565,33.3337,33.3565,886800.0
2013-01-28 11:40:00,43.89,43.9,43.88,43.89,516500.0,33.3565,33.3641,33.3489,33.3565,516500.0
2013-01-28 11:50:00,43.88,43.89,43.87,43.87,448300.0,33.3489,33.3565,33.3413,33.3413,448300.0
2013-01-28 12:00:00,43.87,43.89,43.87,43.89,609900.0,33.3413,33.3565,33.3413,33.3565,609900.0
2013-01-28 12:10:00,43.89,43.89,43.87,43.88,383300.0,33.3565,33.3565,33.3413,33.3489,383300.0
2013-01-28 12:20:00,43.88,43.88,43.85,43.88,943200.0,33.3489,33.3489,33.3261,33.3489,943200.0
2013-01-28 12:30:00,43.88,43.88,43.86,43.87,500200.0,33.3489,33.3489,33.3337,33.3413,500200.0
2013-01-28 12:40:00,43.88,43.88,43.84,43.85,2527700.0,33.3489,33.3489,33.3185,33.3261,2527700.0
2013-01-28 12:50:00,43.84,43.85,43.84,43.85,403600.0,33.3185,33.3261,33.3185,33.3261,403600.0
2013-01-28 13:00:00,43.84,43.85,43.81,43.81,556900.0,33.3185,33.3261,33.2957,33.2957,556900.0
2013-01-28 13:10:00,43.81,43.81,43.8,43.81,473900.0,33.2957,33.2957,33.2881,33.2957,473900.0
2013-01-28 13:20:00,43.8,43.82,43.8,43.81,454300.0,33.2881,33.3033,33.2881,33.2957,454300.0
2013-01-28 13:30:00,43.82,43.83,43.8,43.82,822100.0,33.3033,33.3109,33.2881,33.3033,822100.0
2013-01-28 13:40:00,43.82,43.83,43.78,43.78,1084700.0,33.3033,33.3109,33.2729,33.2729,1084700.0
2013-01-28 13:50:00,43.78,43.8,43.78,43.8,261900.0,33.2729,33.2881,33.2729,33.2881,261900.0
2013-01-28 14:00:00,43.8,43.81,43.79,43.81,249600.0,33.2881,33.2957,33.2805,33.2957,249600.0
2013-01-28 14:10:00,43.81,43.82,43.8,43.82,306800.0,33.2957,33.3033,33.2881,33.3033,306800.0
2013-01-28 14:20:00,43.81,43.82,43.8,43.8,455300.0,33.2957,33.3033,33.2881,33.2881,455300.0
2013-01-28 14:30:00,43.8,43.82,43.8,43.82,383700.0,33.2881,33.3033,33.2881,33.3033,383700.0
2013-01-28 14:40:00,43.82,43.82,43.81,43.82,229700.0,33.3033,33.3033,33.2957,33.3033,229700.0
2013-01-28 14:50:00,43.82,43.84,43.81,43.84,836700.0,33.3033,33.3185,33.2957,33.3185,836700.0
2013-01-28 15:00:00,43.84,43.84,43.81,43.81,575000.0,33.3185,33.3185,33.2957,33.2957,575000.0
2013-01-28 15:10:00,43.81,43.84,43.81,43.84,630600.0,33.2957,33.3185,33.2957,33.3185,630600.0
2013-01-28 15:20:00,43.84,43.84,43.8,43.81,800500.0,33.3185,33.3185,33.2881,33.2957,800500.0
2013-01-28 15:30:00,43.81,43.84,43.8,43.84,673600.0,33.2957,33.3185,33.2881,33.3185,673600.0
2013-01-28 15:40:00,43.83,43.84,43.82,43.84,2732500.0,33.3109,33.3185,33.3033,33.3185,2732500.0
2013-01-28 15:50:00,43.84,43.84,43.82,43.83,3909300.0,33.3185,33.3185,33.3033,33.3109,3909300.0
2013-01-29 09:30:00,44.1,44.13,44.07,44.09,2955000.0,33.5161,33.5389,33.4933,33.5085,2955000.0
2013-01-29 09:40:00,44.09,44.13,44.08,44.13,1189000.0,33.5085,33.5389,33.5009,33.5389,1189000.0
2013-01-29 09:50:00,44.13,44.19,44.13,44.16,1463600.0,33.5389,33.5845,33.5389,33.5617,1463600.0
2013-01-29 10:00:00,44.16,44.17,44.09,44.09,2123300.0,33.5617,33.5693,33.5085,33.5085,2123300.0
2013-01-29 10:10:00,44.09,44.13,44.09,44.13,2986800.0,33.5085,33.5389,33.5085,33.5389,2986800.0
2013-01-29 10:20:00,44.13,44.17,44.13,44.14,607700.0,33.5389,33.5693,33.5389,33.5465,607700.0
2013-01-29 10:30:00,44.15,44.15,44.11,44.13,1136500.0,33.5541,33.5541,33.5237,33.5389,1136500.0
2013-01-29 10:40:00,44.13,44.17,44.12,44.17,748100.0,33.5389,33.5693,33.5313,33.5693,748100.0
2013-01-29 10:50:00,44.17,44.2,44.16,44.16,1045300.0,33.5693,33.5921,33.5617,33.5617,1045300.0
2013-01-29 11:00:00,44.17,44.17,44.15,44.17,482400.0,33.5693,33.5693,33.5541,33.5693,482400.0
2013-01-29 11:10:00,44.17,44.19,44.14,44.17,542400.0,33.5693,33.5845,33.5465,33.5693,542400.0
2013-01-29 11:20:00,44.18,44.28,44.18,44.26,1307400.0,33.5769,33.6529,33.5769,33.6377,1307400.0
2013-01-29 11:30:00,44.27,44.29,44.26,44.28,826000.0,33.6453,33.6605,33.6377,33.6529,826000.0
2013-01-29 11:40:00,44.27,44.31,44.27,44.3,1293000.0,33.6453,33.6757,33.6453,33.6681,1293000.0
2013-01-29 11:50:00,44.3,44.34,44.27,44.27,1417300.0,33.6681,33.6985,33.6453,33.6453,1417300.0
2013-01-29 12:00:00,44.27,44.28,44.26,44.27,848700.0,33.6453,33.6529,33.6377,33.6453,848700.0
2013-01-29 12:10:00,44.27,44.28,44.26,44.28,364700.0,33.6453,33.6529,33.6377,33.6529,364700.0
2013-01-29 12:20:00,44.27,44.28,44.25,44.25,289600.0,33.6453,33.6529,33.6301,33.6301,289600.0
2013-01-29 12:30:00,44.26,44.29,44.26,44.29,376000.0,33.6377,33.6605,33.6377,33.6605,376000.0
2013-01-29 12:40:00,44.29,44.3,44.28,44.3,221500.0,33.6605,33.6681,33.6529,33.6681,221500.0
2013-01-29 12:50:00,44.3,44.32,44.3,44.3,285700.0,33.6681,33.6833,33.6681,33.6681,285700.0
2013-01-29 13:00:00,44.31,44.33,44.29,44.3,233000.0,33.6757,33.6909,33.6605,33.6681,233000.0
2013-01-29 13:10:00,44.3,44.31,44.28,44.3,396100.0,33.6681,33.6757,33.6529,33.6681,396100.0
2013-01-29 13:20:00,44.29,44.31,44.29,44.3,124800.0,33.6605,33.6757,33.6605,33.6681,124800.0
2013-01-29 13:30:00,44.3,44.34,44.29,44.33,392900.0,33.6681,33.6985,33.6605,33.6909,392900.0
2013-01-29 13:40:00,44.34,44.34,44.31,44.31,554300.0,33.6985,33.6985,33.6757,33.6757,554300.0
2013-01-29 13:50:00,44.31,44.33,44.31,44.33,239700.0,33.6757,33.6909,33.6757,33.6909,239700.0
2013-01-29 14:00:00,44.33,44.36,44.32,44.36,341900.0,33.6909,33.7137,33.6833,33.7137,341900.0
2013-01-29 14:10:00,44.36,44.36,44.32,44.33,502400.0,33.7137,33.7137,33.6833,33.6909,502400.0
2013-01-29 14:20:00,44.33,44.33,44.32,44.33,222700.0,33.6909,33.6909,33.6833,33.6909,222700.0
2013-01-29 14:30:00,44.33,44.35,44.32,44.35,735000.0,33.6909,33.7061,33.6833,33.7061,735000.0
2013-01-29 14:40:00,44.35,44.35,44.33,44.35,494600.0,33.7061,33.7061,33.6909,33.7061,494600.0
2013-01-29 14:50:00,44.35,44.36,44.34,44.36,418100.0,33.7061,33.7137,33.6985,33.7137,418100.0
2013-01-29 15:00:00,44.36,44.38,44.35,44.37,646500.0,33.7137,33.7289,33.7061,33.7213,646500.0
2013-01-29 15:10:00,44.37,44.41,44.36,44.41,710100.0,33.7213,33.7517,33.7137,33.7517,710100.0
2013-01-29 15:20:00,44.41,44.42,44.39,44.42,1244500.0,33.7517,33.7593,33.7365,33.7593,1244500.0
2013-01-29 15:30:00,44.41,44.45,44.41,44.44,888400.0,33.7517,33.7821,33.7517,33.7745,888400.0
2013-01-29 15:40:00,44.43,44.44,44.39,44.39,2113400.0,33.7669,33.7745,33.7365,33.7365,2113400.0
2013-01-29 15:50:00,44.4,44.4,44.34,44.35,4526200.0,33.7441,33.7441,33.6985,33.7061,4526200.0
2013-01-30 09:30:00,44.15,44.26,44.13,44.25,3359400.0,33.5541,33.6377,33.5389,33.6301,3359400.0
2013-01-30 09:40:00,44.25,44.28,44.25,44.27,2545700.0,33.6301,33.6529,33.6301,33.6453,2545700.0
2013-01-30 09:50:00,44.27,44.28,44.21,44.21,1201200.0,33.6453,33.6529,33.5997,33.5997,1201200.0
2013-01-30 10:00:00,44.21,44.22,44.18,44.19,1584300.0,33.5997,33.6073,33.5769,33.5845,1584300.0
2013-01-30 10:10:00,44.19,44.21,44.18,44.19,1155900.0,33.5845,33.5997,33.5769,33.5845,1155900.0
2013-01-30 10:20:00,44.18,44.22,44.13,44.16,1080700.0,33.5769,33.6073,33.5389,33.5617,1080700.0
2013-01-30 10:30:00,44.15,44.17,44.14,44.15,510400.0,33.5541,33.5693,33.5465,33.5541,510400.0
2013-01-30 10:40:00,44.16,44.2,44.13,44.19,1306600.0,33.5617,33.5921,33.5389,33.5845,1306600.0
2013-01-30 10:50:00,44.19,44.24,44.19,44.23,943900.0,33.5845,33.6225,33.5845,33.6149,943900.0
2013-01-30 11:00:00,44.24,44.25,44.21,44.25,850700.0,33.6225,33.6301,33.5997,33.6301,850700.0
2013-01-30 11:10:00,44.25,44.25,44.24,44.24,207600.0,33.6301,33.6301,33.6225,33.6225,207600.0
2013-01-30 11:20:00,44.25,44.25,44.18,44.18,1620200.0,33.6301,33.6301,33.5769,33.5769,1620200.0
2013-01-30 11:30:00,44.18,44.27,44.17,44.27,1866900.0,33.5769,33.6453,33.5693,33.6453,1866900.0
2013-01-30 11:40:00,44.27,44.28,44.25,44.27,585000.0,33.6453,33.6529,33.6301,33.6453,585000.0
2013-01-30 11:50:00,44.27,44.28,44.24,44.25,492500.0,33.6453,33.6529,33.6225,33.6301,492500.0
2013-01-30 12:00:00,44.24,44.25,44.21,44.21,272200.0,33.6225,33.6301,33.5997,33.5997,272200.0
2013-01-30 12:10:00,44.21,44.24,44.21,44.22,650500.0,33.5997,33.6225,33.5997,33.6073,650500.0
2013-01-30 12:20:00,44.22,44.23,44.2,44.22,447200.0,33.6073,33.6149,33.5921,33.6073,447200.0
2013-01-30 12:30:00,44.22,44.23,44.21,44.23,567400.0,33.6073,33.6149,33.5997,33.6149,567400.0
2013-01-30 12:40:00,44.23,44.25,44.22,44.25,222200.0,33.6149,33.6301,33.6073,33.6301,222200.0
2013-01-30 12:50:00,44.24,44.28,44.24,44.27,351100.0,33.6225,33.6529,33.6225,33.6453,351100.0
2013-01-30 13:00:00,44.28,44.28,44.25,44.27,261700.0,33.6529,33.6529,33.6301,33.6453,261700.0
2013-01-30 13:10:00,44.27,44.27,44.22,44.22,172200.0,33.6453,33.6453,33.6073,33.6073,172200.0
2013-01-30 13:20:00,44.22,44.26,44.22,44.26,530000.0,33.6073,33.6377,33.6073,33.6377,530000.0
2013-01-30 13:30:00,44.26,44.26,44.24,44.24,133600.0,33.6377,33.6377,33.6225,33.6225,133600.0
2013-01-30 13:40:00,44.24,44.25,44.22,44.23,297000.0,33.6225,33.6301,33.6073,33.6149,297000.0
2013-01-30 13:50:00,44.23,44.25,44.22,44.24,377900.0,33.6149,33.6301,33.6073,33.6225,377900.0
2013-01-30 14:00:00,44.23,44.26,44.23,44.23,318400.0,33.6149,33.6377,33.6149,33.6149,318400.0
2013-01-30 14:10:00,44.23,44.28,44.21,44.22,651500.0,33.6149,33.6529,33.5997,33.6073,651500.0
2013-01-30 14:20:00,44.22,44.23,44.17,44.2,607100.0,33.6073,33.6149,33.5693,33.5921,607100.0
2013-01-30 14:30:00,44.2,44.21,44.15,44.16,675500.0,33.5921,33.5997,33.5541,33.5617,675500.0
2013-01-30 14:40:00,44.17,44.18,44.11,44.13,1100900.0,33.5693,33.5769,33.5237,33.5389,1100900.0
2013-01-30 14:50:00,44.13,44.18,44.12,44.16,778000.0,33.5389,33.5769,33.5313,33.5617,778000.0
2013-01-30 15:00:00,44.16,44.2,44.15,44.2,1003400.0,33.5617,33.5921,33.5541,33.5921,1003400.0
2013-01-30 15:10:00,44.2,44.2,44.11,44.13,1177800.0,33.5921,33.5921,33.5237,33.5389,1177800.0
2013-01-30 15:20:00,44.14,44.15,44.11,44.15,835800.0,33.5465,33.5541,33.5237,33.5541,835800.0
2013-01-30 15:30:00,44.15,44.16,44.12,44.13,924400.0,33.5541,33.5617,33.5313,33.5389,924400.0
2013-01-30 15:40:00,44.13,44.18,44.11,44.14,3906300.0,33.5389,33.5769,33.5237,33.5465,3906300.0
2013-01-30 15:50:00,44.14,44.15,44.11,44.13,3564300.0,33.5465,33.5541,33.5237,33.5389,3564300.0
2013-01-31 09:30:00,44.17,44.19,44.07,44.13,3767600.0,33.5693,33.5845,33.4933,33.5389,3767600.0
2013-01-31 09:40:00,44.13,44.2,44.12,44.2,2665300.0,33.5389,33.5921,33.5313,33.5921,2665300.0
2013-01-31 09:50:00,44.2,44.24,44.17,44.2,927000.0,33.5921,33.6225,33.5693,33.5921,927000.0
2013-01-31 10:00:00,44.19,44.2,44.15,44.17,1772400.0,33.5845,33.5921,33.5541,33.5693,1772400.0
2013-01-31 10:10:00,44.18,44.22,44.13,44.14,1385000.0,33.5769,33.6073,33.5389,33.5465,1385000.0
2013-01-31 10:20:00,44.14,44.17,44.1,44.11,1350800.0,33.5465,33.5693,33.5161,33.5237,1350800.0
2013-01-31 10:30:00,44.1,44.2,44.1,44.13,1152100.0,33.5161,33.5921,33.5161,33.5389,1152100.0
2013-01-31 10:40:00,44.13,44.18,44.13,44.17,520000.0,33.5389,33.5769,33.5389,33.5693,520000.0
2013-01-31 10:50:00,44.16,44.17,44.13,44.13,500700.0,33.5617,33.5693,33.5389,33.5389,500700.0
2013-01-31 11:00:00,44.13,44.13,44.1,44.1,603300.0,33.5389,33.5389,33.5161,33.5161,603300.0
2013-01-31 11:10:00,44.1,44.11,44.07,44.1,890600.0,33.5161,33.5237,33.4933,33.5161,890600.0
2013-01-31 11:20:00,44.1,44.13,44.09,44.1,1585200.0,33.5161,33.5389,33.5085,33.5161,1585200.0
2013-01-31 11:30:00,44.09,44.11,44.05,44.11,1186800.0,33.5085,33.5237,33.4781,33.5237,1186800.0
2013-01-31 11:40:00,44.11,44.12,44.07,44.11,812600.0,33.5237,33.5313,33.4933,33.5237,812600.0
2013-01-31 11:50:00,44.11,44.11,44.07,44.09,437100.0,33.5237,33.5237,33.4933,33.5085,437100.0
2013-01-31 12:00:00,44.09,44.12,44.08,44.12,529800.0,33.5085,33.5313,33.5009,33.5313,529800.0
2013-01-31 12:10:00,44.12,44.16,44.12,44.16,538000.0,33.5313,33.5617,33.5313,33.5617,538000.0
2013-01-31 12:20:00,44.16,44.16,44.14,44.14,277800.0,33.5617,33.5617,33.5465,33.5465,277800.0
2013-01-31 12:30:00,44.14,44.17,44.13,44.16,319700.0,33.5465,33.5693,33.5389,33.5617,319700.0
2013-01-31 12:40:00,44.16,44.2,44.16,44.19,201900.0,33.5617,33.5921,33.5617,33.5845,201900.0
2013-01-31 12:50:00,44.19,44.2,44.17,44.19,350900.0,33.5845,33.5921,33.5693,33.5845,350900.0
2013-01-31 13:00:00,44.19,44.2,44.17,44.18,212100.0,33.5845,33.5921,33.5693,33.5769,212100.0
2013-01-31 13:10:00,44.18,44.18,44.17,44.18,196100.0,33.5769,33.5769,33.5693,33.5769,196100.0
2013-01-31 13:20:00,44.17,44.18,44.16,44.17,224100.0,33.5693,33.5769,33.5617,33.5693,224100.0
2013-01-31 13:30:00,44.17,44.19,44.16,44.19,241000.0,33.5693,33.5845,33.5617,33.5845,241000.0
2013-01-31 13:40:00,44.19,44.22,44.18,44.2,426300.0,33.5845,33.6073,33.5769,33.5921,426300.0
2013-01-31 13:50:00,44.2,44.21,44.2,44.2,188700.0,33.5921,33.5997,33.5921,33.5921,188700.0
2013-01-31 14:00:00,44.2,44.21,44.18,44.19,604300.0,33.5921,33.5997,33.5769,33.5845,604300.0
2013-01-31 14:10:00,44.19,44.2,44.18,44.2,359900.0,33.5845,33.5921,33.5769,33.5921,359900.0
2013-01-31 14:20:00,44.2,44.23,44.19,44.23,785600.0,33.5921,33.6149,33.5845,33.6149,785600.0
2013-01-31 14:30:00,44.23,44.25,44.22,44.25,404800.0,33.6149,33.6301,33.6073,33.6301,404800.0
2013-01-31 14:40:00,44.25,44.27,44.25,44.27,601600.0,33.6301,33.6453,33.6301,33.6453,601600.0
2013-01-31 14:50:00,44.26,44.27,44.24,44.24,464800.0,33.6377,33.6453,33.6225,33.6225,464800.0
2013-01-31 15:00:00,44.25,44.25,44.19,44.2,809000.0,33.6301,33.6301,33.5845,33.5921,809000.0
2013-01-31 15:10:00,44.2,44.22,44.19,44.21,1024900.0,33.5921,33.6073,33.5845,33.5997,1024900.0
2013-01-31 15:20:00,44.22,44.22,44.19,44.2,831700.0,33.6073,33.6073,33.5845,33.5921,831700.0
2013-01-31 15:30:00,44.19,44.23,44.18,44.21,1373600.0,33.5845,33.6149,33.5769,33.5997,1373600.0
2013-01-31 15:40:00,44.21,44.21,44.18,44.19,1291000.0,33.5997,33.5997,33.5769,33.5845,1291000.0
2013-01-31 15:50:00,44.19,44.25,44.17,44.21,5414200.0,33.5845,33.6301,33.5693,33.5997,5414200.0
2013-02-01 09:30:00,44.47,44.48,44.37,44.4,1880400.0,33.7973,33.8049,33.7213,33.7441,1880400.0
2013-02-01 09:40:00,44.4,44.44,44.36,44.36,1532200.0,33.7441,33.7745,33.7137,33.7137,1532200.0
2013-02-01 09:50:00,44.36,44.39,44.31,44.33,1095800.0,33.7137,33.7365,33.6757,33.6909,1095800.0
2013-02-01 10:00:00,44.33,44.46,44.32,44.45,2583500.0,33.6909,33.7897,33.6833,33.7821,2583500.0
2013-02-01 10:10:00,44.45,44.45,44.4,44.4,913900.0,33.7821,33.7821,33.7441,33.7441,913900.0
2013-02-01 10:20:00,44.41,44.42,44.33,44.34,1104600.0,33.7517,33.7593,33.6909,33.6985,1104600.0
2013-02-01 10:30:00,44.34,44.38,44.33,44.36,604200.0,33.6985,33.7289,33.6909,33.7137,604200.0
2013-02-01 10:40:00,44.36,44.4,44.36,44.38,728200.0,33.7137,33.7441,33.7137,33.7289,728200.0
2013-02-01 10:50:00,44.38,44.41,44.33,44.41,894100.0,33.7289,33.7517,33.6909,33.7517,894100.0
2013-02-01 11:00:00,44.41,44.42,44.38,44.4,708100.0,33.7517,33.7593,33.7289,33.7441,708100.0
2013-02-01 11:10:00,44.4,44.42,44.39,44.4,456600.0,33.7441,33.7593,33.7365,33.7441,456600.0
2013-02-01 11:20:00,44.4,44.43,44.38,44.39,1667100.0,33.7441,33.7669,33.7289,33.7365,1667100.0
2013-02-01 11:30:00,44.39,44.46,44.39,44.46,1399100.0,33.7365,33.7897,33.7365,33.7897,1399100.0
2013-02-01 11:40:00,44.46,44.49,44.45,44.48,459100.0,33.7897,33.8125,33.7821,33.8049,459100.0
2013-02-01 11:50:00,44.49,44.52,44.48,44.52,1208300.0,33.8125,33.8353,33.8049,33.8353,1208300.0
2013-02-01 12:00:00,44.52,44.53,44.5,44.53,610700.0,33.8353,33.8429,33.8201,33.8429,610700.0
2013-02-01 12:10:00,44.52,44.54,44.51,44.54,1008800.0,33.8353,33.8505,33.8277,33.8505,1008800.0
2013-02-01 12:20:00,44.53,44.55,44.53,44.54,1764000.0,33.8429,33.8581,33.8429,33.8505,1764000.0
2013-02-01 12:30:00,44.54,44.55,44.52,44.53,911900.0,33.8505,33.8581,33.8353,33.8429,911900.0
2013-02-01 12:40:00,44.52,44.53,44.5,44.52,515400.0,33.8353,33.8429,33.8201,33.8353,515400.0
2013-02-01 12:50:00,44.52,44.56,44.51,44.54,648600.0,33.8353,33.8657,33.8277,33.8505,648600.0
2013-02-01 13:00:00,44.54,44.55,44.52,44.53,748400.0,33.8505,33.8581,33.8353,33.8429,748400.0
2013-02-01 13:10:00,44.54,44.57,44.53,44.56,1170100.0,33.8505,33.8733,33.8429,33.8657,1170100.0
2013-02-01 13:20:00,44.57,44.58,44.55,44.57,585800.0,33.8733,33.8809,33.8581,33.8733,585800.0
2013-02-01 13:30:00,44.58,44.6,44.57,44.59,764000.0,33.8809,33.8961,33.8733,33.8885,764000.0
2013-02-01 13:40:00,44.6,44.6,44.58,44.6,574700.0,33.8961,33.8961,33.8809,33.8961,574700.0
2013-02-01 13:50:00,44.6,44.62,44.59,44.62,554700.0,33.8961,33.9113,33.8885,33.9113,554700.0
2013-02-01 14:00:00,44.62,44.62,44.61,44.61,850900.0,33.9113,33.9113,33.9037,33.9037,850900.0
2013-02-01 14:10:00,44.61,44.62,44.59,44.61,1056300.0,33.9037,33.9113,33.8885,33.9037,1056300.0
2013-02-01 14:20:00,44.61,44.62,44.6,44.61,322700.0,33.9037,33.9113,33.8961,33.9037,322700.0
2013-02-01 14:30:00,44.62,44.62,44.59,44.59,959800.0,33.9113,33.9113,33.8885,33.8885,959800.0
2013-02-01 14:40:00,44.6,44.61,44.58,44.61,514300.0,33.8961,33.9037,33.8809,33.9037,514300.0
2013-02-01 14:50:00,44.6,44.61,44.58,44.6,1276900.0,33.8961,33.9037,33.8809,33.8961,1276900.0
2013-02-01 15:00:00,44.6,44.61,44.59,44.61,765200.0,33.8961,33.9037,33.8885,33.9037,765200.0
2013-02-01 15:10:00,44.6,44.61,44.6,44.6,325300.0,33.8961,33.9037,33.8961,33.8961,325300.0
2013-02-01 15:20:00,44.61,44.61,44.57,44.57,1467900.0,33.9037,33.9037,33.8733,33.8733,1467900.0
2013-02-01 15:30:00,44.58,44.59,44.57,44.57,617600.0,33.8809,33.8885,33.8733,33.8733,617600.0
2013-02-01 15:40:00,44.57,44.62,44.57,44.62,1037500.0,33.8733,33.9113,33.8733,33.9113,1037500.0
2013-02-01 15:50:00,44.61,44.62,44.5,44.51,5914100.0,33.9037,33.9113,33.8201,33.8277,5914100.0
2013-02-04 09:30:00,44.18,44.21,44.15,44.17,4061000.0,33.5769,33.5997,33.5541,33.5693,4061000.0
2013-02-04 09:40:00,44.17,44.18,44.04,44.08,1618700.0,33.5693,33.5769,33.4705,33.5009,1618700.0
2013-02-04 09:50:00,44.08,44.13,44.06,44.1,1025500.0,33.5009,33.5389,33.4857,33.5161,1025500.0
2013-02-04 10:00:00,44.11,44.14,44.06,44.12,1940900.0,33.5237,33.5465,33.4857,33.5313,1940900.0
2013-02-04 10:10:00,44.13,44.15,44.08,44.1,992600.0,33.5389,33.5541,33.5009,33.5161,992600.0
2013-02-04 10:20:00,44.1,44.12,44.08,44.09,698800.0,33.5161,33.5313,33.5009,33.5085,698800.0
2013-02-04 10:30:00,44.09,44.09,44.03,44.03,777300.0,33.5085,33.5085,33.4629,33.4629,777300.0
2013-02-04 10:40:00,44.04,44.07,44.01,44.04,735000.0,33.4705,33.4933,33.4477,33.4705,735000.0
2013-02-04 10:50:00,44.04,44.04,44.01,44.01,337000.0,33.4705,33.4705,33.4477,33.4477,337000.0
2013-02-04 11:00:00,44.02,44.03,44.0,44.01,622700.0,33.4553,33.4629,33.4401,33.4477,622700.0
2013-02-04 11:10:00,44.01,44.03,44.0,44.0,358200.0,33.4477,33.4629,33.4401,33.4401,358200.0
2013-02-04 11:20:00,44.01,44.02,43.95,43.95,795800.0,33.4477,33.4553,33.4021,33.4021,795800.0
2013-02-04 11:30:00,43.95,43.96,43.9,43.91,861200.0,33.4021,33.4097,33.3641,33.3717,861200.0
2013-02-04 11:40:00,43.91,43.94,43.88,43.94,734400.0,33.3717,33.3945,33.3489,33.3945,734400.0
2013-02-04 11:50:00,43.94,43.95,43.88,43.9,437000.0,33.3945,33.4021,33.3489,33.3641,437000.0
2013-02-04 12:00:00,43.91,43.91,43.83,43.84,1769000.0,33.3717,33.3717,33.3109,33.3185,1769000.0
2013-02-04 12:10:00,43.84,43.86,43.82,43.82,1476500.0,33.3185,33.3337,33.3033,33.3033,1476500.0
2013-02-04 12:20:00,43.82,43.84,43.79,43.82,1672100.0,33.3033,33.3185,33.2805,33.3033,1672100.0
2013-02-04 12:30:00,43.83,43.88,43.82,43.88,440600.0,33.3109,33.3489,33.3033,33.3489,440600.0
2013-02-04 12:40:00,43.88,43.88,43.86,43.88,246400.0,33.3489,33.3489,33.3337,33.3489,246400.0
2013-02-04 12:50:00,43.87,43.88,43.84,43.86,217700.0,33.3413,33.3489,33.3185,33.3337,217700.0
2013-02-04 13:00:00,43.86,43.87,43.83,43.87,375800.0,33.3337,33.3413,33.3109,33.3413,375800.0
2013-02-04 13:10:00,43.87,43.88,43.84,43.87,623000.0,33.3413,33.3489,33.3185,33.3413,623000.0
2013-02-04 13:20:00,43.87,43.9,43.86,43.88,400700.0,33.3413,33.3641,33.3337,33.3489,400700.0
2013-02-04 13:30:00,43.88,43.89,43.85,43.87,273400.0,33.3489,33.3565,33.3261,33.3413,273400.0
2013-02-04 13:40:00,43.87,43.89,43.83,43.84,650400.0,33.3413,33.3565,33.3109,33.3185,650400.0
2013-02-04 13:50:00,43.84,43.88,43.81,43.87,376100.0,33.3185,33.3489,33.2957,33.3413,376100.0
2013-02-04 14:00:00,43.87,43.88,43.84,43.85,289600.0,33.3413,33.3489,33.3185,33.3261,289600.0
2013-02-04 14:10:00,43.86,43.89,43.85,43.87,274200.0,33.3337,33.3565,33.3261,33.3413,274200.0
2013-02-04 14:20:00,43.87,43.9,43.85,43.9,490600.0,33.3413,33.3641,33.3261,33.3641,490600.0
2013-02-04 14:30:00,43.9,43.91,43.89,43.89,494000.0,33.3641,33.3717,33.3565,33.3565,494000.0
2013-02-04 14:40:00,43.9,43.94,43.89,43.91,521400.0,33.3641,33.3945,33.3565,33.3717,521400.0
2013-02-04 14:50:00,43.92,43.95,43.91,43.94,347400.0,33.3793,33.4021,33.3717,33.3945,347400.0
2013-02-04 15:00:00,43.95,43.95,43.91,43.91,353000.0,33.4021,33.4021,33.3717,33.3717,353000.0
2013-02-04 15:10:00,43.91,43.92,43.89,43.91,230700.0,33.3717,33.3793,33.3565,33.3717,230700.0
2013-02-04 15:20:00,43.92,43.93,43.89,43.92,552700.0,33.3793,33.3869,33.3565,33.3793,552700.0
2013-02-04 15:30:00,43.91,43.93,43.86,43.87,691500.0,33.3717,33.3869,33.3337,33.3413,691500.0
2013-02-04 15:40:00,43.87,43.91,43.86,43.88,1278300.0,33.3413,33.3717,33.3337,33.3489,1278300.0
2013-02-04 15:50:00,43.88,43.91,43.84,43.91,6821200.0,33.3489,33.3717,33.3185,33.3717,6821200.0
2013-02-05 09:30:00,44.1,44.12,44.06,44.09,2416300.0,33.5161,33.5313,33.4857,33.5085,2416300.0
2013-02-05 09:40:00,44.1,44.1,44.02,44.03,1559500.0,33.5161,33.5161,33.4553,33.4629,1559500.0
2013-02-05 09:50:00,44.04,44.09,44.03,44.06,1791000.0,33.4705,33.5085,33.4629,33.4857,1791000.0
2013-02-05 10:00:00,44.06,44.07,44.04,44.05,1455100.0,33.4857,33.4933,33.4705,33.4781,1455100.0
2013-02-05 10:10:00,44.05,44.06,44.0,44.0,1176600.0,33.4781,33.4857,33.4401,33.4401,1176600.0
2013-02-05 10:20:00,44.0,44.02,43.98,43.98,1383400.0,33.4401,33.4553,33.4249,33.4249,1383400.0
2013-02-05 10:30:00,43.98,44.03,43.97,44.02,1068300.0,33.4249,33.4629,33.4173,33.4553,1068300.0
2013-02-05 10:40:00,44.02,44.04,44.0,44.02,846300.0,33.4553,33.4705,33.4401,33.4553,846300.0
2013-02-05 10:50:00,44.02,44.05,44.01,44.03,724900.0,33.4553,33.4781,33.4477,33.4629,724900.0
2013-02-05 11:00:00,44.04,44.05,44.0,44.01,344100.0,33.4705,33.4781,33.4401,33.4477,344100.0
2013-02-05 11:10:00,44.01,44.05,44.0,44.01,567700.0,33.4477,33.4781,33.4401,33.4477,567700.0
2013-02-05 11:20:00,44.0,44.05,44.0,44.04,539900.0,33.4401,33.4781,33.4401,33.4705,539900.0
2013-02-05 11:30:00,44.04,44.06,44.02,44.02,484700.0,33.4705,33.4857,33.4553,33.4553,484700.0
2013-02-05 11:40:00,44.03,44.03,43.97,43.98,469400.0,33.4629,33.4629,33.4173,33.4249,469400.0
2013-02-05 11:50:00,43.98,43.98,43.97,43.98,336800.0,33.4249,33.4249,33.4173,33.4249,336800.0
2013-02-05 12:00:00,43.98,43.99,43.96,43.96,3235800.0,33.4249,33.4325,33.4097,33.4097,3235800.0
2013-02-05 12:10:00,43.96,43.99,43.95,43.99,853000.0,33.4097,33.4325,33.4021,33.4325,853000.0
2013-02-05 12:20:00,43.98,43.99,43.96,43.96,212900.0,33.4249,33.4325,33.4097,33.4097,212900.0
2013-02-05 12:30:00,43.97,43.97,43.95,43.95,547100.0,33.4173,33.4173,33.4021,33.4021,547100.0
2013-02-05 12:40:00,43.95,44.0,43.94,44.0,1284200.0,33.4021,33.4401,33.3945,33.4401,1284200.0
2013-02-05 12:50:00,43.99,44.02,43.99,44.0,550000.0,33.4325,33.4553,33.4325,33.4401,550000.0
2013-02-05 13:00:00,44.0,44.03,43.99,44.03,175900.0,33.4401,33.4629,33.4325,33.4629,175900.0
2013-02-05 13:10:00,44.02,44.03,44.02,44.03,151900.0,33.4553,33.4629,33.4553,33.4629,151900.0
2013-02-05 13:20:00,44.03,44.06,44.02,44.06,286000.0,33.4629,33.4857,33.4553,33.4857,286000.0
2013-02-05 13:30:00,44.06,44.1,44.05,44.09,507100.0,33.4857,33.5161,33.4781,33.5085,507100.0
2013-02-05 13:40:00,44.09,44.11,44.08,44.11,229400.0,33.5085,33.5237,33.5009,33.5237,229400.0
2013-02-05 13:50:00,44.11,44.11,44.1,44.11,230400.0,33.5237,33.5237,33.5161,33.5237,230400.0
2013-02-05 14:00:00,44.11,44.14,44.1,44.14,442000.0,33.5237,33.5465,33.5161,33.5465,442000.0
2013-02-05 14:10:00,44.14,44.16,44.13,44.16,227400.0,33.5465,33.5617,33.5389,33.5617,227400.0
2013-02-05 14:20:00,44.16,44.16,44.14,44.15,223600.0,33.5617,33.5617,33.5465,33.5541,223600.0
2013-02-05 14:30:00,44.15,44.16,44.14,44.15,262200.0,33.5541,33.5617,33.5465,33.5541,262200.0
2013-02-05 14:40:00,44.15,44.19,44.15,44.18,558000.0,33.5541,33.5845,33.5541,33.5769,558000.0
2013-02-05 14:50:00,44.19,44.19,44.15,44.15,253400.0,33.5845,33.5845,33.5541,33.5541,253400.0
2013-02-05 15:00:00,44.15,44.16,44.12,44.14,394500.0,33.5541,33.5617,33.5313,33.5465,394500.0
2013-02-05 15:10:00,44.14,44.16,44.13,44.14,376400.0,33.5465,33.5617,33.5389,33.5465,376400.0
2013-02-05 15:20:00,44.14,44.15,44.1,44.11,1184300.0,33.5465,33.5541,33.5161,33.5237,1184300.0
2013-02-05 15:30:00,44.11,44.12,44.08,44.09,919300.0,33.5237,33.5313,33.5009,33.5085,919300.0
2013-02-05 15:40:00,44.09,44.1,44.05,44.05,1767100.0,33.5085,33.5161,33.4781,33.4781,1767100.0
2013-02-05 15:50:00,44.05,44.06,43.97,43.97,5527200.0,33.4781,33.4857,33.4173,33.4173,5527200.0
2013-02-06 09:30:00,43.76,43.77,43.69,43.71,2825900.0,33.2577,33.2653,33.2045,33.2197,2825900.0
2013-02-06 09:40:00,43.72,43.74,43.62,43.67,3101900.0,33.2273,33.2425,33.1513,33.1893,3101900.0
2013-02-06 09:50:00,43.67,43.7,43.66,43.69,993600.0,33.1893,33.2121,33.1817,33.2045,993600.0
2013-02-06 10:00:00,43.69,43.69,43.64,43.66,1406500.0,33.2045,33.2045,33.1665,33.1817,1406500.0
2013-02-06 10:10:00,43.66,43.7,43.66,43.66,594000.0,33.1817,33.2121,33.1817,33.1817,594000.0
2013-02-06 10:20:00,43.67,43.68,43.64,43.66,2891600.0,33.1893,33.1969,33.1665,33.1817,2891600.0
2013-02-06 10:30:00,43.66,43.67,43.62,43.65,1741400.0,33.1817,33.1893,33.1513,33.1741,1741400.0
2013-02-06 10:40:00,43.65,43.66,43.63,43.65,1904000.0,33.1741,33.1817,33.1589,33.1741,1904000.0
2013-02-06 10:50:00,43.64,43.68,43.64,43.66,1051400.0,33.1665,33.1969,33.1665,33.1817,1051400.0
2013-02-06 11:00:00,43.66,43.71,43.66,43.68,1059500.0,33.1817,33.2197,33.1817,33.1969,1059500.0
2013-02-06 11:10:00,43.68,43.71,43.67,43.7,572400.0,33.1969,33.2197,33.1893,33.2121,572400.0
2013-02-06 11:20:00,43.7,43.73,43.69,43.73,712300.0,33.2121,33.2349,33.2045,33.2349,712300.0
2013-02-06 11:30:00,43.73,43.73,43.68,43.69,742200.0,33.2349,33.2349,33.1969,33.2045,742200.0
2013-02-06 11:40:00,43.69,43.72,43.68,43.7,569900.0,33.2045,33.2273,33.1969,33.2121,569900.0
2013-02-06 11:50:00,43.7,43.71,43.69,43.7,328900.0,33.2121,33.2197,33.2045,33.2121,328900.0
2013-02-06 12:00:00,43.7,43.73,43.67,43.73,754000.0,33.2121,33.2349,33.1893,33.2349,754000.0
2013-02-06 12:10:00,43.73,43.74,43.71,43.71,858100.0,33.2349,33.2425,33.2197,33.2197,858100.0
2013-02-06 12:20:00,43.71,43.75,43.7,43.74,1760300.0,33.2197,33.2501,33.2121,33.2425,1760300.0
2013-02-06 12:30:00,43.74,43.79,43.73,43.78,1007500.0,33.2425,33.2805,33.2349,33.2729,1007500.0
2013-02-06 12:40:00,43.78,43.81,43.77,43.78,1507000.0,33.2729,33.2957,33.2653,33.2729,1507000.0
2013-02-06 12:50:00,43.78,43.79,43.74,43.75,969800.0,33.2729,33.2805,33.2425,33.2501,969800.0
2013-02-06 13:00:00,43.75,43.75,43.71,43.72,1307800.0,33.2501,33.2501,33.2197,33.2273,1307800.0
2013-02-06 13:10:00,43.72,43.73,43.7,43.73,293400.0,33.2273,33.2349,33.2121,33.2349,293400.0
2013-02-06 13:20:00,43.73,43.73,43.68,43.72,844500.0,33.2349,33.2349,33.1969,33.2273,844500.0
2013-02-06 13:30:00,43.72,43.73,43.68,43.72,1104500.0,33.2273,33.2349,33.1969,33.2273,1104500.0
2013-02-06 13:40:00,43.73,43.74,43.7,43.72,352400.0,33.2349,33.2425,33.2121,33.2273,352400.0
2013-02-06 13:50:00,43.72,43.74,43.71,43.71,432600.0,33.2273,33.2425,33.2197,33.2197,432600.0
2013-02-06 14:00:00,43.72,43.73,43.7,43.73,313600.0,33.2273,33.2349,33.2121,33.2349,313600.0
2013-02-06 14:10:00,43.73,43.75,43.72,43.75,678700.0,33.2349,33.2501,33.2273,33.2501,678700.0
2013-02-06 14:20:00,43.75,43.77,43.74,43.77,561800.0,33.2501,33.2653,33.2425,33.2653,561800.0
2013-02-06 14:30:00,43.77,43.8,43.76,43.8,953500.0,33.2653,33.2881,33.2577,33.2881,953500.0
2013-02-06 14:40:00,43.8,43.84,43.8,43.84,1092700.0,33.2881,33.3185,33.2881,33.3185,1092700.0
2013-02-06 14:50:00,43.84,43.84,43.82,43.84,318600.0,33.3185,33.3185,33.3033,33.3185,318600.0
2013-02-06 15:00:00,43.84,43.87,43.84,43.87,537900.0,33.3185,33.3413,33.3185,33.3413,537900.0
2013-02-06 15:10:00,43.87,43.87,43.84,43.87,1345500.0,33.3413,33.3413,33.3185,33.3413,1345500.0
2013-02-06 15:20:00,43.87,43.89,43.86,43.89,505400.0,33.3413,33.3565,33.3337,33.3565,505400.0
2013-02-06 15:30:00,43.89,43.9,43.86,43.88,886900.0,33.3565,33.3641,33.3337,33.3489,886900.0
2013-02-06 15:40:00,43.88,43.9,43.81,43.89,614100.0,33.3489,33.3641,33.2957,33.3565,614100.0
2013-02-06 15:50:00,43.89,43.92,43.88,43.92,4510200.0,33.3565,33.3793,33.3489,33.3793,4510200.0
2013-02-07 09:30:00,43.86,43.86,43.75,43.75,2499300.0,33.3337,33.3337,33.2501,33.2501,2499300.0
2013-02-07 09:40:00,43.74,43.75,43.68,43.74,1834600.0,33.2425,33.2501,33.1969,33.2425,1834600.0
2013-02-07 09:50:00,43.73,43.74,43.66,43.68,657300.0,33.2349,33.2425,33.1817,33.1969,657300.0
2013-02-07 10:00:00,43.69,43.7,43.65,43.65,733100.0,33.2045,33.2121,33.1741,33.1741,733100.0
2013-02-07 10:10:00,43.66,43.66,43.59,43.62,961300.0,33.1817,33.1817,33.1285,33.1513,961300.0
2013-02-07 10:20:00,43.62,43.63,43.5,43.52,1379300.0,33.1513,33.1589,33.0601,33.0753,1379300.0
2013-02-07 10:30:00,43.52,43.52,43.41,43.44,2794400.0,33.0753,33.0753,32.9917,33.0145,2794400.0
2013-02-07 10:40:00,43.44,43.46,43.4,43.43,1246200.0,33.0145,33.0297,32.9841,33.0069,1246200.0
2013-02-07 10:50:00,43.43,43.43,43.37,43.41,1995500.0,33.0069,33.0069,32.9613,32.9917,1995500.0
2013-02-07 11:00:00,43.41,43.44,43.38,43.44,628600.0,32.9917,33.0145,32.9689,33.0145,628600.0
2013-02-07 11:10:00,43.44,43.44,43.39,43.4,579000.0,33.0145,33.0145,32.9765,32.9841,579000.0
2013-02-07 11:20:00,43.4,43.42,43.38,43.4,527200.0,32.9841,32.9993,32.9689,32.9841,527200.0
2013-02-07 11:30:00,43.39,43.4,43.35,43.35,1247700.0,32.9765,32.9841,32.9461,32.9461,1247700.0
2013-02-07 11:40:00,43.36,43.37,43.32,43.35,565900.0,32.9537,32.9613,32.9233,32.9461,565900.0
2013-02-07 11:50:00,43.35,43.38,43.35,43.38,456500.0,32.9461,32.9689,32.9461,32.9689,456500.0
2013-02-07 12:00:00,43.37,43.39,43.37,43.39,1119100.0,32.9613,32.9765,32.9613,32.9765,1119100.0
2013-02-07 12:10:00,43.38,43.39,43.37,43.38,744300.0,32.9689,32.9765,32.9613,32.9689,744300.0
2013-02-07 12:20:00,43.37,43.41,43.37,43.4,570700.0,32.9613,32.9917,32.9613,32.9841,570700.0
2013-02-07 12:30:00,43.41,43.45,43.4,43.45,543900.0,32.9917,33.0221,32.9841,33.0221,543900.0
2013-02-07 12:40:00,43.45,43.46,43.43,43.44,480800.0,33.0221,33.0297,33.0069,33.0145,480800.0
2013-02-07 12:50:00,43.45,43.45,43.41,43.42,239600.0,33.0221,33.0221,32.9917,32.9993,239600.0
2013-02-07 13:00:00,43.41,43.43,43.39,43.4,423000.0,32.9917,33.0069,32.9765,32.9841,423000.0
2013-02-07 13:10:00,43.4,43.44,43.4,43.44,377600.0,32.9841,33.0145,32.9841,33.0145,377600.0
2013-02-07 13:20:00,43.43,43.47,43.42,43.47,286000.0,33.0069,33.0373,32.9993,33.0373,286000.0
2013-02-07 13:30:00,43.47,43.48,43.45,43.46,480000.0,33.0373,33.0449,33.0221,33.0297,480000.0
2013-02-07 13:40:00,43.46,43.52,43.45,43.51,594900.0,33.0297,33.0753,33.0221,33.0677,594900.0
2013-02-07 13:50:00,43.51,43.53,43.5,43.52,516700.0,33.0677,33.0829,33.0601,33.0753,516700.0
2013-02-07 14:00:00,43.52,43.56,43.52,43.52,561200.0,33.0753,33.1057,33.0753,33.0753,561200.0
2013-02-07 14:10:00,43.52,43.55,43.52,43.54,364000.0,33.0753,33.0981,33.0753,33.0905,364000.0
2013-02-07 14:20:00,43.54,43.57,43.53,43.57,567500.0,33.0905,33.1133,33.0829,33.1133,567500.0
2013-02-07 14:30:00,43.57,43.57,43.53,43.54,741200.0,33.1133,33.1133,33.0829,33.0905,741200.0
2013-02-07 14:40:00,43.53,43.56,43.52,43.56,587700.0,33.0829,33.1057,33.0753,33.1057,587700.0
2013-02-07 14:50:00,43.56,43.58,43.54,43.58,450300.0,33.1057,33.1209,33.0905,33.1209,450300.0
2013-02-07 15:00:00,43.58,43.58,43.52,43.56,595100.0,33.1209,33.1209,33.0753,33.1057,595100.0
2013-02-07 15:10:00,43.55,43.56,43.52,43.55,616300.0,33.0981,33.1057,33.0753,33.0981,616300.0
2013-02-07 15:20:00,43.55,43.55,43.51,43.52,526700.0,33.0981,33.0981,33.0677,33.0753,526700.0
2013-02-07 15:30:00,43.52,43.55,43.5,43.54,1249900.0,33.0753,33.0981,33.0601,33.0905,1249900.0
2013-02-07 15:40:00,43.55,43.56,43.52,43.52,1409800.0,33.0981,33.1057,33.0753,33.0753,1409800.0
2013-02-07 15:50:00,43.52,43.55,43.49,43.55,3783500.0,33.0753,33.0981,33.0525,33.0981,3783500.0
2013-02-08 09:30:00,43.65,43.74,43.65,43.73,2190700.0,33.1741,33.2425,33.1741,33.2349,2190700.0
2013-02-08 09:40:00,43.73,43.81,43.73,43.75,1870100.0,33.2349,33.2957,33.2349,33.2501,1870100.0
2013-02-08 09:50:00,43.74,43.82,43.74,43.8,617800.0,33.2425,33.3033,33.2425,33.2881,617800.0
2013-02-08 10:00:00,43.8,43.88,43.8,43.86,1873200.0,33.2881,33.3489,33.2881,33.3337,1873200.0
2013-02-08 10:10:00,43.85,43.87,43.83,43.84,799800.0,33.3261,33.3413,33.3109,33.3185,799800.0
2013-02-08 10:20:00,43.84,43.88,43.84,43.85,823900.0,33.3185,33.3489,33.3185,33.3261,823900.0
2013-02-08 10:30:00,43.85,43.92,43.84,43.91,721200.0,33.3261,33.3793,33.3185,33.3717,721200.0
2013-02-08 10:40:00,43.91,43.91,43.87,43.91,582700.0,33.3717,33.3717,33.3413,33.3717,582700.0
2013-02-08 10:50:00,43.91,43.91,43.88,43.89,585800.0,33.3717,33.3717,33.3489,33.3565,585800.0
2013-02-08 11:00:00,43.89,43.9,43.84,43.85,663300.0,33.3565,33.3641,33.3185,33.3261,663300.0
2013-02-08 11:10:00,43.86,43.86,43.82,43.84,665100.0,33.3337,33.3337,33.3033,33.3185,665100.0
2013-02-08 11:20:00,43.84,43.84,43.81,43.82,395800.0,33.3185,33.3185,33.2957,33.3033,395800.0
2013-02-08 11:30:00,43.81,43.82,43.78,43.82,918800.0,33.2957,33.3033,33.2729,33.3033,918800.0
2013-02-08 11:40:00,43.82,43.84,43.82,43.84,853500.0,33.3033,33.3185,33.3033,33.3185,853500.0
2013-02-08 11:50:00,43.84,43.87,43.83,43.86,582500.0,33.3185,33.3413,33.3109,33.3337,582500.0
2013-02-08 12:00:00,43.86,43.86,43.83,43.84,238000.0,33.3337,33.3337,33.3109,33.3185,238000.0
2013-02-08 12:10:00,43.84,43.87,43.83,43.86,578600.0,33.3185,33.3413,33.3109,33.3337,578600.0
2013-02-08 12:20:00,43.86,43.87,43.84,43.85,357900.0,33.3337,33.3413,33.3185,33.3261,357900.0
2013-02-08 12:30:00,43.86,43.86,43.82,43.84,274800.0,33.3337,33.3337,33.3033,33.3185,274800.0
2013-02-08 12:40:00,43.84,43.85,43.83,43.85,200100.0,33.3185,33.3261,33.3109,33.3261,200100.0
2013-02-08 12:50:00,43.84,43.86,43.84,43.86,540900.0,33.3185,33.3337,33.3185,33.3337,540900.0
2013-02-08 13:00:00,43.86,43.88,43.85,43.88,532800.0,33.3337,33.3489,33.3261,33.3489,532800.0
2013-02-08 13:10:00,43.88,43.88,43.87,43.88,317400.0,33.3489,33.3489,33.3413,33.3489,317400.0
2013-02-08 13:20:00,43.88,43.88,43.84,43.86,300300.0,33.3489,33.3489,33.3185,33.3337,300300.0
2013-02-08 13:30:00,43.86,43.88,43.85,43.87,412500.0,33.3337,33.3489,33.3261,33.3413,412500.0
2013-02-08 13:40:00,43.87,43.89,43.86,43.88,366100.0,33.3413,33.3565,33.3337,33.3489,366100.0
2013-02-08 13:50:00,43.88,43.9,43.87,43.9,324700.0,33.3489,33.3641,33.3413,33.3641,324700.0
2013-02-08 14:00:00,43.9,43.9,43.89,43.9,218000.0,33.3641,33.3641,33.3565,33.3641,218000.0
2013-02-08 14:10:00,43.9,43.92,43.89,43.89,822800.0,33.3641,33.3793,33.3565,33.3565,822800.0
2013-02-08 14:20:00,43.89,43.89,43.87,43.89,630200.0,33.3565,33.3565,33.3413,33.3565,630200.0
2013-02-08 14:30:00,43.89,43.89,43.88,43.88,576400.0,33.3565,33.3565,33.3489,33.3489,576400.0
2013-02-08 14:40:00,43.88,43.9,43.87,43.87,607800.0,33.3489,33.3641,33.3413,33.3413,607800.0
2013-02-08 14:50:00,43.87,43.88,43.85,43.85,903800.0,33.3413,33.3489,33.3261,33.3261,903800.0
2013-02-08 15:00:00,43.85,43.87,43.84,43.87,547300.0,33.3261,33.3413,33.3185,33.3413,547300.0
2013-02-08 15:10:00,43.87,43.88,43.85,43.86,384400.0,33.3413,33.3489,33.3261,33.3337,384400.0
2013-02-08 15:20:00,43.86,43.86,43.84,43.84,373100.0,33.3337,33.3337,33.3185,33.3185,373100.0
2013-02-08 15:30:00,43.84,43.85,43.8,43.83,1283800.0,33.3185,33.3261,33.2881,33.3109,1283800.0
2013-02-08 15:40:00,43.83,43.86,43.83,43.86,898500.0,33.3109,33.3337,33.3109,33.3337,898500.0
2013-02-08 15:50:00,43.86,43.88,43.84,43.85,4344200.0,33.3337,33.3489,33.3185,33.3261,4344200.0
2013-02-11 09:30:00,43.76,43.77,43.7,43.74,1929800.0,33.2577,33.2653,33.2121,33.2425,1929800.0
2013-02-11 09:40:00,43.75,43.75,43.67,43.71,1034500.0,33.2501,33.2501,33.1893,33.2197,1034500.0
2013-02-11 09:50:00,43.71,43.72,43.67,43.69,418800.0,33.2197,33.2273,33.1893,33.2045,418800.0
2013-02-11 10:00:00,43.69,43.72,43.69,43.71,407500.0,33.2045,33.2273,33.2045,33.2197,407500.0
2013-02-11 10:10:00,43.7,43.73,43.63,43.66,982400.0,33.2121,33.2349,33.1589,33.1817,982400.0
2013-02-11 10:20:00,43.67,43.73,43.66,43.72,479200.0,33.1893,33.2349,33.1817,33.2273,479200.0
2013-02-11 10:30:00,43.72,43.72,43.66,43.71,548000.0,33.2273,33.2273,33.1817,33.2197,548000.0
2013-02-11 10:40:00,43.71,43.77,43.71,43.76,525900.0,33.2197,33.2653,33.2197,33.2577,525900.0
2013-02-11 10:50:00,43.76,43.76,43.73,43.75,209000.0,33.2577,33.2577,33.2349,33.2501,209000.0
2013-02-11 11:00:00,43.76,43.81,43.75,43.79,789700.0,33.2577,33.2957,33.2501,33.2805,789700.0
2013-02-11 11:10:00,43.79,43.81,43.78,43.8,559600.0,33.2805,33.2957,33.2729,33.2881,559600.0
2013-02-11 11:20:00,43.79,43.8,43.76,43.77,289800.0,33.2805,33.2881,33.2577,33.2653,289800.0
2013-02-11 11:30:00,43.77,43.79,43.76,43.79,172700.0,33.2653,33.2805,33.2577,33.2805,172700.0
2013-02-11 11:40:00,43.79,43.8,43.76,43.77,560500.0,33.2805,33.2881,33.2577,33.2653,560500.0
2013-02-11 11:50:00,43.76,43.79,43.76,43.78,343200.0,33.2577,33.2805,33.2577,33.2729,343200.0
2013-02-11 12:00:00,43.77,43.78,43.74,43.75,413700.0,33.2653,33.2729,33.2425,33.2501,413700.0
2013-02-11 12:10:00,43.75,43.75,43.72,43.74,498800.0,33.2501,33.2501,33.2273,33.2425,498800.0
2013-02-11 12:20:00,43.73,43.76,43.73,43.76,170800.0,33.2349,33.2577,33.2349,33.2577,170800.0
2013-02-11 12:30:00,43.75,43.76,43.72,43.73,159400.0,33.2501,33.2577,33.2273,33.2349,159400.0
2013-02-11 12:40:00,43.74,43.74,43.7,43.72,208500.0,33.2425,33.2425,33.2121,33.2273,208500.0
2013-02-11 12:50:00,43.72,43.75,43.71,43.75,195200.0,33.2273,33.2501,33.2197,33.2501,195200.0
2013-02-11 13:00:00,43.75,43.78,43.74,43.76,208700.0,33.2501,33.2729,33.2425,33.2577,208700.0
2013-02-11 13:10:00,43.76,43.76,43.72,43.73,164900.0,33.2577,33.2577,33.2273,33.2349,164900.0
2013-02-11 13:20:00,43.73,43.74,43.72,43.73,144600.0,33.2349,33.2425,33.2273,33.2349,144600.0
2013-02-11 13:30:00,43.73,43.75,43.71,43.72,275000.0,33.2349,33.2501,33.2197,33.2273,275000.0
2013-02-11 13:40:00,43.72,43.73,43.72,43.72,55700.0,33.2273,33.2349,33.2273,33.2273,55700.0
2013-02-11 13:50:00,43.72,43.75,43.72,43.74,207600.0,33.2273,33.2501,33.2273,33.2425,207600.0
2013-02-11 14:00:00,43.73,43.77,43.73,43.75,176600.0,33.2349,33.2653,33.2349,33.2501,176600.0
2013-02-11 14:10:00,43.75,43.77,43.75,43.77,94800.0,33.2501,33.2653,33.2501,33.2653,94800.0
2013-02-11 14:20:00,43.76,43.78,43.76,43.77,232600.0,33.2577,33.2729,33.2577,33.2653,232600.0
2013-02-11 14:30:00,43.77,43.78,43.76,43.77,97200.0,33.2653,33.2729,33.2577,33.2653,97200.0
2013-02-11 14:40:00,43.77,43.79,43.77,43.78,385300.0,33.2653,33.2805,33.2653,33.2729,385300.0
2013-02-11 14:50:00,43.78,43.79,43.77,43.78,257200.0,33.2729,33.2805,33.2653,33.2729,257200.0
2013-02-11 15:00:00,43.78,43.81,43.77,43.81,674200.0,33.2729,33.2957,33.2653,33.2957,674200.0
2013-02-11 15:10:00,43.8,43.83,43.8,43.82,254200.0,33.2881,33.3109,33.2881,33.3033,254200.0
2013-02-11 15:20:00,43.82,43.85,43.82,43.83,1006100.0,33.3033,33.3261,33.3033,33.3109,1006100.0
2013-02-11 15:30:00,43.84,43.87,43.83,43.86,730100.0,33.3185,33.3413,33.3109,33.3337,730100.0
2013-02-11 15:40:00,43.87,43.88,43.86,43.87,854800.0,33.3413,33.3489,33.3337,33.3413,854800.0
2013-02-11 15:50:00,43.88,43.89,43.84,43.85,3800500.0,33.3489,33.3565,33.3185,33.3261,3800500.0
2013-02-12 09:30:00,43.83,43.84,43.74,43.77,1387600.0,33.3109,33.3185,33.2425,33.2653,1387600.0
2013-02-12 09:40:00,43.76,43.78,43.68,43.7,4171800.0,33.2577,33.2729,33.1969,33.2121,4171800.0
2013-02-12 09:50:00,43.7,43.74,43.7,43.71,1778200.0,33.2121,33.2425,33.2121,33.2197,1778200.0
2013-02-12 10:00:00,43.71,43.76,43.7,43.75,586800.0,33.2197,33.2577,33.2121,33.2501,586800.0
2013-02-12 10:10:00,43.76,43.76,43.73,43.74,506600.0,33.2577,33.2577,33.2349,33.2425,506600.0
2013-02-12 10:20:00,43.73,43.78,43.73,43.75,682900.0,33.2349,33.2729,33.2349,33.2501,682900.0
2013-02-12 10:30:00,43.75,43.75,43.72,43.73,547500.0,33.2501,33.2501,33.2273,33.2349,547500.0
2013-02-12 10:40:00,43.73,43.77,43.72,43.77,980200.0,33.2349,33.2653,33.2273,33.2653,980200.0
2013-02-12 10:50:00,43.77,43.82,43.77,43.82,261700.0,33.2653,33.3033,33.2653,33.3033,261700.0
2013-02-12 11:00:00,43.82,43.85,43.82,43.85,294200.0,33.3033,33.3261,33.3033,33.3261,294200.0
2013-02-12 11:10:00,43.85,43.86,43.81,43.83,503200.0,33.3261,33.3337,33.2957,33.3109,503200.0
2013-02-12 11:20:00,43.83,43.83,43.81,43.83,272000.0,33.3109,33.3109,33.2957,33.3109,272000.0
2013-02-12 11:30:00,43.83,43.88,43.82,43.86,799600.0,33.3109,33.3489,33.3033,33.3337,799600.0
2013-02-12 11:40:00,43.85,43.86,43.82,43.83,262800.0,33.3261,33.3337,33.3033,33.3109,262800.0
2013-02-12 11:50:00,43.83,43.87,43.82,43.87,394000.0,33.3109,33.3413,33.3033,33.3413,394000.0
2013-02-12 12:00:00,43.87,43.88,43.86,43.86,179400.0,33.3413,33.3489,33.3337,33.3337,179400.0
2013-02-12 12:10:00,43.87,43.89,43.86,43.88,220400.0,33.3413,33.3565,33.3337,33.3489,220400.0
2013-02-12 12:20:00,43.88,43.9,43.87,43.9,436900.0,33.3489,33.3641,33.3413,33.3641,436900.0
2013-02-12 12:30:00,43.9,43.92,43.89,43.91,340800.0,33.3641,33.3793,33.3565,33.3717,340800.0
2013-02-12 12:40:00,43.91,43.93,43.91,43.93,238600.0,33.3717,33.3869,33.3717,33.3869,238600.0
2013-02-12 12:50:00,43.93,44.01,43.92,44.0,3352700.0,33.3869,33.4477,33.3793,33.4401,3352700.0
2013-02-12 13:00:00,44.0,44.05,44.0,44.04,1999000.0,33.4401,33.4781,33.4401,33.4705,1999000.0
2013-02-12 13:10:00,44.04,44.09,44.04,44.08,2458900.0,33.4705,33.5085,33.4705,33.5009,2458900.0
2013-02-12 13:20:00,44.09,44.12,44.08,44.12,1639900.0,33.5085,33.5313,33.5009,33.5313,1639900.0
2013-02-12 13:30:00,44.12,44.13,44.09,44.09,368600.0,33.5313,33.5389,33.5085,33.5085,368600.0
2013-02-12 13:40:00,44.1,44.1,44.08,44.08,252400.0,33.5161,33.5161,33.5009,33.5009,252400.0
2013-02-12 13:50:00,44.08,44.09,44.05,44.05,248900.0,33.5009,33.5085,33.4781,33.4781,248900.0
2013-02-12 14:00:00,44.06,44.06,44.05,44.05,212200.0,33.4857,33.4857,33.4781,33.4781,212200.0
2013-02-12 14:10:00,44.06,44.06,44.05,44.05,249100.0,33.4857,33.4857,33.4781,33.4781,249100.0
2013-02-12 14:20:00,44.05,44.06,44.02,44.03,443600.0,33.4781,33.4857,33.4553,33.4629,443600.0
2013-02-12 14:30:00,44.03,44.05,44.02,44.04,742000.0,33.4629,33.4781,33.4553,33.4705,742000.0
2013-02-12 14:40:00,44.05,44.05,44.02,44.02,244900.0,33.4781,33.4781,33.4553,33.4553,244900.0
2013-02-12 14:50:00,44.02,44.03,44.0,44.0,354000.0,33.4553,33.4629,33.4401,33.4401,354000.0
2013-02-12 15:00:00,44.0,44.01,43.98,43.99,441000.0,33.4401,33.4477,33.4249,33.4325,441000.0
2013-02-12 15:10:00,44.0,44.01,43.98,43.99,571600.0,33.4401,33.4477,33.4249,33.4325,571600.0
2013-02-12 15:20:00,43.99,44.0,43.97,43.98,354600.0,33.4325,33.4401,33.4173,33.4249,354600.0
2013-02-12 15:30:00,43.98,43.99,43.93,43.95,2965400.0,33.4249,33.4325,33.3869,33.4021,2965400.0
2013-02-12 15:40:00,43.95,43.96,43.91,43.94,1669800.0,33.4021,33.4097,33.3717,33.3945,1669800.0
2013-02-12 15:50:00,43.94,43.96,43.91,43.95,3463700.0,33.3945,33.4097,33.3717,33.4021,3463700.0
2013-02-13 09:30:00,44.2,44.25,44.19,44.25,1199500.0,33.5921,33.6301,33.5845,33.6301,1199500.0
2013-02-13 09:40:00,44.25,44.26,44.19,44.19,1535600.0,33.6301,33.6377,33.5845,33.5845,1535600.0
2013-02-13 09:50:00,44.19,44.23,44.17,44.23,1131400.0,33.5845,33.6149,33.5693,33.6149,1131400.0
2013-02-13 10:00:00,44.23,44.26,44.21,44.24,1065100.0,33.6149,33.6377,33.5997,33.6225,1065100.0
2013-02-13 10:10:00,44.25,44.28,44.23,44.24,1065600.0,33.6301,33.6529,33.6149,33.6225,1065600.0
2013-02-13 10:20:00,44.25,44.28,44.24,44.26,647800.0,33.6301,33.6529,33.6225,33.6377,647800.0
2013-02-13 10:30:00,44.25,44.26,44.23,44.24,612000.0,33.6301,33.6377,33.6149,33.6225,612000.0
2013-02-13 10:40:00,44.24,44.25,44.2,44.2,584100.0,33.6225,33.6301,33.5921,33.5921,584100.0
2013-02-13 10:50:00,44.2,44.21,44.17,44.21,752800.0,33.5921,33.5997,33.5693,33.5997,752800.0
2013-02-13 11:00:00,44.21,44.21,44.18,44.2,453800.0,33.5997,33.5997,33.5769,33.5921,453800.0
2013-02-13 11:10:00,44.2,44.2,44.13,44.14,537400.0,33.5921,33.5921,33.5389,33.5465,537400.0
2013-02-13 11:20:00,44.13,44.14,44.08,44.12,730200.0,33.5389,33.5465,33.5009,33.5313,730200.0
2013-02-13 11:30:00,44.12,44.15,44.1,44.1,986100.0,33.5313,33.5541,33.5161,33.5161,986100.0
2013-02-13 11:40:00,44.11,44.14,44.08,44.14,503800.0,33.5237,33.5465,33.5009,33.5465,503800.0
2013-02-13 11:50:00,44.14,44.15,44.11,44.15,463300.0,33.5465,33.5541,33.5237,33.5541,463300.0
2013-02-13 12:00:00,44.15,44.18,44.14,44.18,367400.0,33.5541,33.5769,33.5465,33.5769,367400.0
2013-02-13 12:10:00,44.18,44.18,44.16,44.18,324100.0,33.5769,33.5769,33.5617,33.5769,324100.0
2013-02-13 12:20:00,44.18,44.18,44.13,44.13,433900.0,33.5769,33.5769,33.5389,33.5389,433900.0
2013-02-13 12:30:00,44.13,44.19,44.13,44.19,532900.0,33.5389,33.5845,33.5389,33.5845,532900.0
2013-02-13 12:40:00,44.19,44.21,44.18,44.21,235600.0,33.5845,33.5997,33.5769,33.5997,235600.0
2013-02-13 12:50:00,44.21,44.21,44.18,44.18,260300.0,33.5997,33.5997,33.5769,33.5769,260300.0
2013-02-13 13:00:00,44.18,44.21,44.17,44.18,379600.0,33.5769,33.5997,33.5693,33.5769,379600.0
2013-02-13 13:10:00,44.17,44.2,44.17,44.2,288400.0,33.5693,33.5921,33.5693,33.5921,288400.0
2013-02-13 13:20:00,44.2,44.2,44.15,44.17,252700.0,33.5921,33.5921,33.5541,33.5693,252700.0
2013-02-13 13:30:00,44.16,44.17,44.15,44.15,135200.0,33.5617,33.5693,33.5541,33.5541,135200.0
2013-02-13 13:40:00,44.15,44.19,44.15,44.19,336900.0,33.5541,33.5845,33.5541,33.5845,336900.0
2013-02-13 13:50:00,44.18,44.19,44.17,44.17,131900.0,33.5769,33.5845,33.5693,33.5693,131900.0
2013-02-13 14:00:00,44.17,44.19,44.16,44.17,316200.0,33.5693,33.5845,33.5617,33.5693,316200.0
2013-02-13 14:10:00,44.16,44.17,44.11,44.11,252600.0,33.5617,33.5693,33.5237,33.5237,252600.0
2013-02-13 14:20:00,44.11,44.13,44.1,44.13,393000.0,33.5237,33.5389,33.5161,33.5389,393000.0
2013-02-13 14:30:00,44.13,44.13,44.07,44.1,495700.0,33.5389,33.5389,33.4933,33.5161,495700.0
2013-02-13 14:40:00,44.1,44.13,44.08,44.12,603700.0,33.5161,33.5389,33.5009,33.5313,603700.0
2013-02-13 14:50:00,44.12,44.13,44.1,44.12,3410000.0,33.5313,33.5389,33.5161,33.5313,3410000.0
2013-02-13 15:00:00,44.12,44.15,44.12,44.13,363300.0,33.5313,33.5541,33.5313,33.5389,363300.0
2013-02-13 15:10:00,44.13,44.14,44.13,44.14,148300.0,33.5389,33.5465,33.5389,33.5465,148300.0
2013-02-13 15:20:00,44.14,44.17,44.14,44.15,444400.0,33.5465,33.5693,33.5465,33.5541,444400.0
2013-02-13 15:30:00,44.15,44.15,44.12,44.14,800900.0,33.5541,33.5541,33.5313,33.5465,800900.0
2013-02-13 15:40:00,44.14,44.16,44.12,44.12,1126800.0,33.5465,33.5617,33.5313,33.5313,1126800.0
2013-02-13 15:50:00,44.13,44.19,44.12,44.17,3450100.0,33.5389,33.5845,33.5313,33.5693,3450100.0
2013-02-14 09:30:00,44.0,44.02,43.94,44.01,1496400.0,33.4401,33.4553,33.3945,33.4477,1496400.0
2013-02-14 09:40:00,44.01,44.03,43.98,44.02,804000.0,33.4477,33.4629,33.4249,33.4553,804000.0
2013-02-14 09:50:00,44.02,44.06,44.01,44.04,954800.0,33.4553,33.4857,33.4477,33.4705,954800.0
2013-02-14 10:00:00,44.04,44.08,44.0,44.03,859500.0,33.4705,33.5009,33.4401,33.4629,859500.0
2013-02-14 10:10:00,44.03,44.07,44.01,44.06,1353800.0,33.4629,33.4933,33.4477,33.4857,1353800.0
2013-02-14 10:20:00,44.06,44.09,44.04,44.07,557700.0,33.4857,33.5085,33.4705,33.4933,557700.0
2013-02-14 10:30:00,44.07,44.09,44.06,44.07,417800.0,33.4933,33.5085,33.4857,33.4933,417800.0
2013-02-14 10:40:00,44.08,44.13,44.08,44.11,475900.0,33.5009,33.5389,33.5009,33.5237,475900.0
2013-02-14 10:50:00,44.11,44.12,44.09,44.09,352400.0,33.5237,33.5313,33.5085,33.5085,352400.0
2013-02-14 11:00:00,44.1,44.11,44.08,44.09,367400.0,33.5161,33.5237,33.5009,33.5085,367400.0
2013-02-14 11:10:00,44.09,44.1,44.08,44.09,340600.0,33.5085,33.5161,33.5009,33.5085,340600.0
2013-02-14 11:20:00,44.09,44.11,44.08,44.09,314800.0,33.5085,33.5237,33.5009,33.5085,314800.0
2013-02-14 11:30:00,44.09,44.11,44.09,44.1,281900.0,33.5085,33.5237,33.5085,33.5161,281900.0
2013-02-14 11:40:00,44.1,44.1,44.09,44.09,133000.0,33.5161,33.5161,33.5085,33.5085,133000.0
2013-02-14 11:50:00,44.09,44.11,44.09,44.11,253200.0,33.5085,33.5237,33.5085,33.5237,253200.0
2013-02-14 12:00:00,44.11,44.12,44.1,44.12,417900.0,33.5237,33.5313,33.5161,33.5313,417900.0
2013-02-14 12:10:00,44.12,44.13,44.11,44.12,232900.0,33.5313,33.5389,33.5237,33.5313,232900.0
2013-02-14 12:20:00,44.11,44.13,44.1,44.11,488500.0,33.5237,33.5389,33.5161,33.5237,488500.0
2013-02-14 12:30:00,44.11,44.11,44.09,44.1,505700.0,33.5237,33.5237,33.5085,33.5161,505700.0
2013-02-14 12:40:00,44.1,44.12,44.09,44.1,421300.0,33.5161,33.5313,33.5085,33.5161,421300.0
2013-02-14 12:50:00,44.1,44.12,44.09,44.12,323000.0,33.5161,33.5313,33.5085,33.5313,323000.0
2013-02-14 13:00:00,44.12,44.12,44.11,44.11,154600.0,33.5313,33.5313,33.5237,33.5237,154600.0
2013-02-14 13:10:00,44.11,44.13,44.1,44.12,675400.0,33.5237,33.5389,33.5161,33.5313,675400.0
2013-02-14 13:20:00,44.12,44.12,44.09,44.09,118500.0,33.5313,33.5313,33.5085,33.5085,118500.0
2013-02-14 13:30:00,44.09,44.11,44.09,44.1,187300.0,33.5085,33.5237,33.5085,33.5161,187300.0
2013-02-14 13:40:00,44.1,44.12,44.09,44.11,338400.0,33.5161,33.5313,33.5085,33.5237,338400.0
2013-02-14 13:50:00,44.1,44.13,44.1,44.11,262600.0,33.5161,33.5389,33.5161,33.5237,262600.0
2013-02-14 14:00:00,44.11,44.14,44.1,44.14,280600.0,33.5237,33.5465,33.5161,33.5465,280600.0
2013-02-14 14:10:00,44.14,44.15,44.13,44.14,873100.0,33.5465,33.5541,33.5389,33.5465,873100.0
2013-02-14 14:20:00,44.14,44.16,44.14,44.15,281600.0,33.5465,33.5617,33.5465,33.5541,281600.0
2013-02-14 14:30:00,44.16,44.16,44.14,44.16,615100.0,33.5617,33.5617,33.5465,33.5617,615100.0
2013-02-14 14:40:00,44.16,44.16,44.15,44.15,300700.0,33.5617,33.5617,33.5541,33.5541,300700.0
2013-02-14 14:50:00,44.15,44.17,44.15,44.16,444600.0,33.5541,33.5693,33.5541,33.5617,444600.0
2013-02-14 15:00:00,44.16,44.17,44.15,44.17,433500.0,33.5617,33.5693,33.5541,33.5693,433500.0
2013-02-14 15:10:00,44.16,44.19,44.16,44.17,466500.0,33.5617,33.5845,33.5617,33.5693,466500.0
2013-02-14 15:20:00,44.17,44.2,44.17,44.19,467000.0,33.5693,33.5921,33.5693,33.5845,467000.0
2013-02-14 15:30:00,44.19,44.21,44.19,44.2,782200.0,33.5845,33.5997,33.5845,33.5921,782200.0
2013-02-14 15:40:00,44.19,44.2,44.17,44.17,834700.0,33.5845,33.5921,33.5693,33.5693,834700.0
2013-02-14 15:50:00,44.17,44.18,44.14,44.15,3910900.0,33.5693,33.5769,33.5465,33.5541,3910900.0
2013-02-15 09:30:00,44.19,44.19,44.13,44.17,1520900.0,33.5845,33.5845,33.5389,33.5693,1520900.0
2013-02-15 09:40:00,44.17,44.17,44.09,44.09,1037000.0,33.5693,33.5693,33.5085,33.5085,1037000.0
2013-02-15 09:50:00,44.09,44.18,44.09,44.16,1162200.0,33.5085,33.5769,33.5085,33.5617,1162200.0
2013-02-15 10:00:00,44.16,44.19,44.15,44.16,466600.0,33.5617,33.5845,33.5541,33.5617,466600.0
2013-02-15 10:10:00,44.16,44.19,44.15,44.17,512200.0,33.5617,33.5845,33.5541,33.5693,512200.0
2013-02-15 10:20:00,44.16,44.17,44.14,44.15,342900.0,33.5617,33.5693,33.5465,33.5541,342900.0
2013-02-15 10:30:00,44.15,44.16,44.12,44.14,510100.0,33.5541,33.5617,33.5313,33.5465,510100.0
2013-02-15 10:40:00,44.14,44.14,44.11,44.13,716000.0,33.5465,33.5465,33.5237,33.5389,716000.0
2013-02-15 10:50:00,44.13,44.16,44.12,44.16,285200.0,33.5389,33.5617,33.5313,33.5617,285200.0
2013-02-15 11:00:00,44.15,44.16,44.13,44.14,259500.0,33.5541,33.5617,33.5389,33.5465,259500.0
2013-02-15 11:10:00,44.13,44.15,44.07,44.08,2105700.0,33.5389,33.5541,33.4933,33.5009,2105700.0
2013-02-15 11:20:00,44.08,44.08,44.04,44.05,1512500.0,33.5009,33.5009,33.4705,33.4781,1512500.0
2013-02-15 11:30:00,44.05,44.05,44.02,44.03,776300.0,33.4781,33.4781,33.4553,33.4629,776300.0
2013-02-15 11:40:00,44.04,44.04,44.0,44.03,509400.0,33.4705,33.4705,33.4401,33.4629,509400.0
2013-02-15 11:50:00,44.02,44.05,44.02,44.05,289600.0,33.4553,33.4781,33.4553,33.4781,289600.0
2013-02-15 12:00:00,44.05,44.06,44.0,44.01,480800.0,33.4781,33.4857,33.4401,33.4477,480800.0
2013-02-15 12:10:00,44.01,44.01,43.98,43.99,435200.0,33.4477,33.4477,33.4249,33.4325,435200.0
2013-02-15 12:20:00,43.99,44.0,43.96,44.0,475400.0,33.4325,33.4401,33.4097,33.4401,475400.0
2013-02-15 12:30:00,44.0,44.0,43.98,43.99,203300.0,33.4401,33.4401,33.4249,33.4325,203300.0
2013-02-15 12:40:00,43.98,44.03,43.98,44.02,380200.0,33.4249,33.4629,33.4249,33.4553,380200.0
2013-02-15 12:50:00,44.02,44.04,44.02,44.04,346600.0,33.4553,33.4705,33.4553,33.4705,346600.0
2013-02-15 13:00:00,44.04,44.04,44.03,44.04,149700.0,33.4705,33.4705,33.4629,33.4705,149700.0
2013-02-15 13:10:00,44.04,44.05,44.03,44.04,245400.0,33.4705,33.4781,33.4629,33.4705,245400.0
2013-02-15 13:20:00,44.05,44.05,44.02,44.04,248100.0,33.4781,33.4781,33.4553,33.4705,248100.0
2013-02-15 13:30:00,44.04,44.08,44.03,44.07,257800.0,33.4705,33.5009,33.4629,33.4933,257800.0
2013-02-15 13:40:00,44.07,44.09,44.06,44.08,408000.0,33.4933,33.5085,33.4857,33.5009,408000.0
2013-02-15 13:50:00,44.09,44.1,44.08,44.1,339700.0,33.5085,33.5161,33.5009,33.5161,339700.0
2013-02-15 14:00:00,44.09,44.1,44.02,44.03,1222300.0,33.5085,33.5161,33.4553,33.4629,1222300.0
2013-02-15 14:10:00,44.04,44.04,43.99,44.0,607700.0,33.4705,33.4705,33.4325,33.4401,607700.0
2013-02-15 14:20:00,43.99,44.03,43.98,43.98,635900.0,33.4325,33.4629,33.4249,33.4249,635900.0
2013-02-15 14:30:00,43.98,44.02,43.98,44.01,499600.0,33.4249,33.4553,33.4249,33.4477,499600.0
2013-02-15 14:40:00,44.01,44.01,43.97,43.99,284600.0,33.4477,33.4477,33.4173,33.4325,284600.0
2013-02-15 14:50:00,43.99,44.01,43.98,43.98,295000.0,33.4325,33.4477,33.4249,33.4249,295000.0
2013-02-15 15:00:00,43.98,44.02,43.98,43.99,335700.0,33.4249,33.4553,33.4249,33.4325,335700.0
2013-02-15 15:10:00,43.99,44.02,43.99,44.02,271500.0,33.4325,33.4553,33.4325,33.4553,271500.0
2013-02-15 15:20:00,44.02,44.04,44.01,44.03,390800.0,33.4553,33.4705,33.4477,33.4629,390800.0
2013-02-15 15:30:00,44.04,44.06,44.02,44.04,741600.0,33.4705,33.4857,33.4553,33.4705,741600.0
2013-02-15 15:40:00,44.05,44.07,44.03,44.03,913400.0,33.4781,33.4933,33.4629,33.4629,913400.0
2013-02-15 15:50:00,44.03,44.05,43.98,43.99,6812200.0,33.4629,33.4781,33.4249,33.4325,6812200.0
2013-02-19 09:30:00,44.03,44.07,44.03,44.07,3440000.0,33.4629,33.4933,33.4629,33.4933,3440000.0
2013-02-19 09:40:00,44.07,44.11,44.04,44.11,1965300.0,33.4933,33.5237,33.4705,33.5237,1965300.0
2013-02-19 09:50:00,44.12,44.14,44.1,44.13,1426500.0,33.5313,33.5465,33.5161,33.5389,1426500.0
2013-02-19 10:00:00,44.12,44.13,44.07,44.08,1004400.0,33.5313,33.5389,33.4933,33.5009,1004400.0
2013-02-19 10:10:00,44.09,44.14,44.06,44.13,2221700.0,33.5085,33.5465,33.4857,33.5389,2221700.0
2013-02-19 10:20:00,44.13,44.14,44.09,44.13,1542500.0,33.5389,33.5465,33.5085,33.5389,1542500.0
2013-02-19 10:30:00,44.13,44.13,44.08,44.11,2675700.0,33.5389,33.5389,33.5009,33.5237,2675700.0
2013-02-19 10:40:00,44.11,44.14,44.1,44.13,1576600.0,33.5237,33.5465,33.5161,33.5389,1576600.0
2013-02-19 10:50:00,44.13,44.13,44.09,44.12,369400.0,33.5389,33.5389,33.5085,33.5313,369400.0
2013-02-19 11:00:00,44.11,44.13,44.1,44.13,573900.0,33.5237,33.5389,33.5161,33.5389,573900.0
2013-02-19 11:10:00,44.13,44.14,44.12,44.14,337600.0,33.5389,33.5465,33.5313,33.5465,337600.0
2013-02-19 11:20:00,44.14,44.18,44.12,44.18,795700.0,33.5465,33.5769,33.5313,33.5769,795700.0
2013-02-19 11:30:00,44.18,44.19,44.16,44.18,771200.0,33.5769,33.5845,33.5617,33.5769,771200.0
2013-02-19 11:40:00,44.18,44.18,44.16,44.17,290200.0,33.5769,33.5769,33.5617,33.5693,290200.0
2013-02-19 11:50:00,44.18,44.18,44.16,44.16,200100.0,33.5769,33.5769,33.5617,33.5617,200100.0
2013-02-19 12:00:00,44.16,44.17,44.15,44.15,607300.0,33.5617,33.5693,33.5541,33.5541,607300.0
2013-02-19 12:10:00,44.15,44.16,44.14,44.16,380000.0,33.5541,33.5617,33.5465,33.5617,380000.0
2013-02-19 12:20:00,44.16,44.16,44.14,44.14,386600.0,33.5617,33.5617,33.5465,33.5465,386600.0
2013-02-19 12:30:00,44.15,44.15,44.14,44.15,260500.0,33.5541,33.5541,33.5465,33.5541,260500.0
2013-02-19 12:40:00,44.15,44.17,44.14,44.17,508600.0,33.5541,33.5693,33.5465,33.5693,508600.0
2013-02-19 12:50:00,44.16,44.17,44.15,44.17,266700.0,33.5617,33.5693,33.5541,33.5693,266700.0
2013-02-19 13:00:00,44.17,44.18,44.16,44.18,320900.0,33.5693,33.5769,33.5617,33.5769,320900.0
2013-02-19 13:10:00,44.18,44.18,44.16,44.16,320900.0,33.5769,33.5769,33.5617,33.5617,320900.0
2013-02-19 13:20:00,44.16,44.17,44.15,44.16,499100.0,33.5617,33.5693,33.5541,33.5617,499100.0
2013-02-19 13:30:00,44.15,44.16,44.13,44.13,698300.0,33.5541,33.5617,33.5389,33.5389,698300.0
2013-02-19 13:40:00,44.14,44.15,44.13,44.14,352600.0,33.5465,33.5541,33.5389,33.5465,352600.0
2013-02-19 13:50:00,44.14,44.16,44.13,44.16,490200.0,33.5465,33.5617,33.5389,33.5617,490200.0
2013-02-19 14:00:00,44.16,44.2,44.16,44.2,912100.0,33.5617,33.5921,33.5617,33.5921,912100.0
2013-02-19 14:10:00,44.19,44.2,44.18,44.18,279000.0,33.5845,33.5921,33.5769,33.5769,279000.0
2013-02-19 14:20:00,44.19,44.21,44.17,44.21,278700.0,33.5845,33.5997,33.5693,33.5997,278700.0
2013-02-19 14:30:00,44.21,44.21,44.19,44.21,437500.0,33.5997,33.5997,33.5845,33.5997,437500.0
2013-02-19 14:40:00,44.21,44.22,44.18,44.19,572800.0,33.5997,33.6073,33.5769,33.5845,572800.0
2013-02-19 14:50:00,44.18,44.19,44.18,44.19,365900.0,33.5769,33.5845,33.5769,33.5845,365900.0
2013-02-19 15:00:00,44.19,44.2,44.18,44.19,435200.0,33.5845,33.5921,33.5769,33.5845,435200.0
2013-02-19 15:10:00,44.19,44.2,44.16,44.16,1913000.0,33.5845,33.5921,33.5617,33.5617,1913000.0
2013-02-19 15:20:00,44.17,44.17,44.09,44.1,3915800.0,33.5693,33.5693,33.5085,33.5161,3915800.0
2013-02-19 15:30:00,44.09,44.1,44.03,44.04,3368900.0,33.5085,33.5161,33.4629,33.4705,3368900.0
2013-02-19 15:40:00,44.04,44.09,44.03,44.09,989400.0,33.4705,33.5085,33.4629,33.5085,989400.0
2013-02-19 15:50:00,44.09,44.1,44.05,44.09,6683900.0,33.5085,33.5161,33.4781,33.5085,6683900.0
2013-02-20 09:30:00,44.27,44.28,44.19,44.23,2739200.0,33.6453,33.6529,33.5845,33.6149,2739200.0
2013-02-20 09:40:00,44.23,44.23,44.17,44.18,1137400.0,33.6149,33.6149,33.5693,33.5769,1137400.0
2013-02-20 09:50:00,44.19,44.21,44.14,44.16,764100.0,33.5845,33.5997,33.5465,33.5617,764100.0
2013-02-20 10:00:00,44.15,44.17,44.14,44.15,1105400.0,33.5541,33.5693,33.5465,33.5541,1105400.0
2013-02-20 10:10:00,44.14,44.17,44.12,44.17,674600.0,33.5465,33.5693,33.5313,33.5693,674600.0
2013-02-20 10:20:00,44.16,44.18,44.14,44.15,362800.0,33.5617,33.5769,33.5465,33.5541,362800.0
2013-02-20 10:30:00,44.14,44.16,44.11,44.11,761700.0,33.5465,33.5617,33.5237,33.5237,761700.0
2013-02-20 10:40:00,44.11,44.13,44.05,44.06,769300.0,33.5237,33.5389,33.4781,33.4857,769300.0
2013-02-20 10:50:00,44.06,44.08,44.05,44.05,581500.0,33.4857,33.5009,33.4781,33.4781,581500.0
2013-02-20 11:00:00,44.05,44.05,43.98,44.0,1573300.0,33.4781,33.4781,33.4249,33.4401,1573300.0
2013-02-20 11:10:00,43.99,44.01,43.95,44.0,988600.0,33.4325,33.4477,33.4021,33.4401,988600.0
2013-02-20 11:20:00,44.01,44.03,43.99,44.0,520600.0,33.4477,33.4629,33.4325,33.4401,520600.0
2013-02-20 11:30:00,43.99,44.0,43.91,43.92,1112800.0,33.4325,33.4401,33.3717,33.3793,1112800.0
2013-02-20 11:40:00,43.92,43.96,43.9,43.95,763500.0,33.3793,33.4097,33.3641,33.4021,763500.0
2013-02-20 11:50:00,43.95,43.95,43.92,43.94,567600.0,33.4021,33.4021,33.3793,33.3945,567600.0
2013-02-20 12:00:00,43.94,43.97,43.93,43.95,455300.0,33.3945,33.4173,33.3869,33.4021,455300.0
2013-02-20 12:10:00,43.96,44.01,43.95,44.01,758400.0,33.4097,33.4477,33.4021,33.4477,758400.0
2013-02-20 12:20:00,44.01,44.01,44.0,44.01,306600.0,33.4477,33.4477,33.4401,33.4477,306600.0
2013-02-20 12:30:00,44.0,44.01,43.96,43.98,630100.0,33.4401,33.4477,33.4097,33.4249,630100.0
2013-02-20 12:40:00,43.98,43.99,43.96,43.96,360500.0,33.4249,33.4325,33.4097,33.4097,360500.0
2013-02-20 12:50:00,43.95,43.98,43.94,43.97,390900.0,33.4021,33.4249,33.3945,33.4173,390900.0
2013-02-20 13:00:00,43.97,43.99,43.94,43.96,393100.0,33.4173,33.4325,33.3945,33.4097,393100.0
2013-02-20 13:10:00,43.95,43.98,43.93,43.97,303600.0,33.4021,33.4249,33.3869,33.4173,303600.0
2013-02-20 13:20:00,43.97,43.99,43.94,43.95,284200.0,33.4173,33.4325,33.3945,33.4021,284200.0
2013-02-20 13:30:00,43.94,43.95,43.91,43.93,411100.0,33.3945,33.4021,33.3717,33.3869,411100.0
2013-02-20 13:40:00,43.93,43.96,43.91,43.92,863000.0,33.3869,33.4097,33.3717,33.3793,863000.0
2013-02-20 13:50:00,43.91,43.93,43.9,43.91,517500.0,33.3717,33.3869,33.3641,33.3717,517500.0
2013-02-20 14:00:00,43.91,43.96,43.83,43.96,1975300.0,33.3717,33.4097,33.3109,33.4097,1975300.0
2013-02-20 14:10:00,43.96,43.97,43.85,43.92,628900.0,33.4097,33.4173,33.3261,33.3793,628900.0
2013-02-20 14:20:00,43.91,43.91,43.85,43.88,437500.0,33.3717,33.3717,33.3261,33.3489,437500.0
2013-02-20 14:30:00,43.88,43.89,43.83,43.85,1686100.0,33.3489,33.3565,33.3109,33.3261,1686100.0
2013-02-20 14:40:00,43.86,43.86,43.75,43.77,910000.0,33.3337,33.3337,33.2501,33.2653,910000.0
2013-02-20 14:50:00,43.77,43.78,43.72,43.77,1293900.0,33.2653,33.2729,33.2273,33.2653,1293900.0
2013-02-20 15:00:00,43.76,43.77,43.65,43.7,1151800.0,33.2577,33.2653,33.1741,33.2121,1151800.0
2013-02-20 15:10:00,43.71,43.75,43.65,43.68,1278400.0,33.2197,33.2501,33.1741,33.1969,1278400.0
2013-02-20 15:20:00,43.68,43.71,43.65,43.69,1061400.0,33.1969,33.2197,33.1741,33.2045,1061400.0
2013-02-20 15:30:00,43.69,43.74,43.66,43.74,2137100.0,33.2045,33.2425,33.1817,33.2425,2137100.0
2013-02-20 15:40:00,43.74,43.74,43.68,43.72,2287300.0,33.2425,33.2425,33.1969,33.2273,2287300.0
2013-02-20 15:50:00,43.72,43.72,43.67,43.68,5374800.0,33.2273,33.2273,33.1893,33.1969,5374800.0
2013-02-21 09:30:00,43.34,43.36,43.26,43.27,3305300.0,32.9385,32.9537,32.8777,32.8853,3305300.0
2013-02-21 09:40:00,43.27,43.29,43.14,43.16,4540700.0,32.8853,32.9005,32.7865,32.8017,4540700.0
2013-02-21 09:50:00,43.15,43.16,43.05,43.1,2841200.0,32.7941,32.8017,32.7181,32.7561,2841200.0
2013-02-21 10:00:00,43.09,43.09,43.01,43.04,4217600.0,32.7485,32.7485,32.6877,32.7105,4217600.0
2013-02-21 10:10:00,43.05,43.06,42.98,43.0,3130400.0,32.7181,32.7257,32.6649,32.6801,3130400.0
2013-02-21 10:20:00,42.99,43.1,42.99,43.09,3695400.0,32.6725,32.7561,32.6725,32.7485,3695400.0
2013-02-21 10:30:00,43.09,43.12,43.07,43.07,3388900.0,32.7485,32.7713,32.7333,32.7333,3388900.0
2013-02-21 10:40:00,43.07,43.12,43.07,43.09,3191900.0,32.7333,32.7713,32.7333,32.7485,3191900.0
2013-02-21 10:50:00,43.09,43.1,43.05,43.08,1152100.0,32.7485,32.7561,32.7181,32.7409,1152100.0
2013-02-21 11:00:00,43.08,43.13,43.08,43.1,1145200.0,32.7409,32.7789,32.7409,32.7561,1145200.0
2013-02-21 11:10:00,43.09,43.11,43.04,43.06,2102400.0,32.7485,32.7637,32.7105,32.7257,2102400.0
2013-02-21 11:20:00,43.06,43.08,43.04,43.06,2192000.0,32.7257,32.7409,32.7105,32.7257,2192000.0
2013-02-21 11:30:00,43.06,43.07,43.02,43.03,1483300.0,32.7257,32.7333,32.6953,32.7029,1483300.0
2013-02-21 11:40:00,43.03,43.06,43.02,43.03,1971300.0,32.7029,32.7257,32.6953,32.7029,1971300.0
2013-02-21 11:50:00,43.04,43.06,43.03,43.04,925800.0,32.7105,32.7257,32.7029,32.7105,925800.0
2013-02-21 12:00:00,43.04,43.06,43.02,43.02,477200.0,32.7105,32.7257,32.6953,32.6953,477200.0
2013-02-21 12:10:00,43.02,43.03,42.96,42.96,1317400.0,32.6953,32.7029,32.6497,32.6497,1317400.0
2013-02-21 12:20:00,42.96,42.99,42.96,42.98,922700.0,32.6497,32.6725,32.6497,32.6649,922700.0
2013-02-21 12:30:00,42.98,42.99,42.92,42.92,482200.0,32.6649,32.6725,32.6193,32.6193,482200.0
2013-02-21 12:40:00,42.93,42.96,42.91,42.94,1102200.0,32.6269,32.6497,32.6117,32.6345,1102200.0
2013-02-21 12:50:00,42.94,43.0,42.93,42.99,756900.0,32.6345,32.6801,32.6269,32.6725,756900.0
2013-02-21 13:00:00,43.0,43.02,42.98,42.98,853000.0,32.6801,32.6953,32.6649,32.6649,853000.0
2013-02-21 13:10:00,42.98,42.99,42.95,42.97,559500.0,32.6649,32.6725,32.6421,32.6573,559500.0
2013-02-21 13:20:00,42.97,42.98,42.94,42.95,376900.0,32.6573,32.6649,32.6345,32.6421,376900.0
2013-02-21 13:30:00,42.95,42.99,42.94,42.99,620800.0,32.6421,32.6725,32.6345,32.6725,620800.0
2013-02-21 13:40:00,42.99,42.99,42.95,42.96,851100.0,32.6725,32.6725,32.6421,32.6497,851100.0
2013-02-21 13:50:00,42.95,42.98,42.94,42.98,1495400.0,32.6421,32.6649,32.6345,32.6649,1495400.0
2013-02-21 14:00:00,42.98,42.98,42.93,42.93,727000.0,32.6649,32.6649,32.6269,32.6269,727000.0
2013-02-21 14:10:00,42.93,42.94,42.91,42.91,498400.0,32.6269,32.6345,32.6117,32.6117,498400.0
2013-02-21 14:20:00,42.91,42.92,42.88,42.91,1140300.0,32.6117,32.6193,32.5889,32.6117,1140300.0
2013-02-21 14:30:00,42.9,42.97,42.9,42.95,744700.0,32.6041,32.6573,32.6041,32.6421,744700.0
2013-02-21 14:40:00,42.95,42.96,42.92,42.95,777600.0,32.6421,32.6497,32.6193,32.6421,777600.0
2013-02-21 14:50:00,42.95,42.98,42.91,42.98,1667900.0,32.6421,32.6649,32.6117,32.6649,1667900.0
2013-02-21 15:00:00,42.98,43.06,42.95,43.04,2501600.0,32.6649,32.7257,32.6421,32.7105,2501600.0
2013-02-21 15:10:00,43.04,43.07,43.02,43.03,1165100.0,32.7105,32.7333,32.6953,32.7029,1165100.0
2013-02-21 15:20:00,43.04,43.16,43.02,43.15,1665800.0,32.7105,32.8017,32.6953,32.7941,1665800.0
2013-02-21 15:30:00,43.15,43.19,43.1,43.12,2029200.0,32.7941,32.8245,32.7561,32.7713,2029200.0
2013-02-21 15:40:00,43.12,43.13,43.09,43.1,1976800.0,32.7713,32.7789,32.7485,32.7561,1976800.0
2013-02-21 15:50:00,43.1,43.12,43.05,43.12,7149100.0,32.7561,32.7713,32.7181,32.7713,7149100.0
2013-02-22 09:30:00,43.38,43.38,43.3,43.33,2632500.0,32.9689,32.9689,32.9081,32.9309,2632500.0
2013-02-22 09:40:00,43.33,43.33,43.21,43.22,2278000.0,32.9309,32.9309,32.8397,32.8473,2278000.0
2013-02-22 09:50:00,43.22,43.24,43.16,43.17,2046400.0,32.8473,32.8625,32.8017,32.8093,2046400.0
2013-02-22 10:00:00,43.18,43.21,43.14,43.21,2862100.0,32.8169,32.8397,32.7865,32.8397,2862100.0
2013-02-22 10:10:00,43.21,43.21,43.13,43.17,2520900.0,32.8397,32.8397,32.7789,32.8093,2520900.0
2013-02-22 10:20:00,43.16,43.2,43.15,43.15,1372700.0,32.8017,32.8321,32.7941,32.7941,1372700.0
2013-02-22 10:30:00,43.15,43.16,43.12,43.12,817100.0,32.7941,32.8017,32.7713,32.7713,817100.0
2013-02-22 10:40:00,43.13,43.24,43.12,43.18,2443200.0,32.7789,32.8625,32.7713,32.8169,2443200.0
2013-02-22 10:50:00,43.17,43.21,43.17,43.18,1156500.0,32.8093,32.8397,32.8093,32.8169,1156500.0
2013-02-22 11:00:00,43.18,43.2,43.16,43.16,1487100.0,32.8169,32.8321,32.8017,32.8017,1487100.0
2013-02-22 11:10:00,43.16,43.17,43.1,43.15,1299800.0,32.8017,32.8093,32.7561,32.7941,1299800.0
2013-02-22 11:20:00,43.15,43.18,43.14,43.17,1412600.0,32.7941,32.8169,32.7865,32.8093,1412600.0
2013-02-22 11:30:00,43.17,43.21,43.17,43.21,1753800.0,32.8093,32.8397,32.8093,32.8397,1753800.0
2013-02-22 11:40:00,43.2,43.21,43.16,43.17,1523300.0,32.8321,32.8397,32.8017,32.8093,1523300.0
2013-02-22 11:50:00,43.16,43.21,43.16,43.2,2254400.0,32.8017,32.8397,32.8017,32.8321,2254400.0
2013-02-22 12:00:00,43.2,43.21,43.17,43.2,1223400.0,32.8321,32.8397,32.8093,32.8321,1223400.0
2013-02-22 12:10:00,43.21,43.23,43.19,43.2,1591700.0,32.8397,32.8549,32.8245,32.8321,1591700.0
2013-02-22 12:20:00,43.2,43.21,43.19,43.2,609900.0,32.8321,32.8397,32.8245,32.8321,609900.0
2013-02-22 12:30:00,43.19,43.23,43.19,43.23,1866200.0,32.8245,32.8549,32.8245,32.8549,1866200.0
2013-02-22 12:40:00,43.23,43.27,43.23,43.27,1057300.0,32.8549,32.8853,32.8549,32.8853,1057300.0
2013-02-22 12:50:00,43.26,43.29,43.26,43.29,1168000.0,32.8777,32.9005,32.8777,32.9005,1168000.0
2013-02-22 13:00:00,43.29,43.29,43.24,43.24,869000.0,32.9005,32.9005,32.8625,32.8625,869000.0
2013-02-22 13:10:00,43.24,43.25,43.23,43.25,1445200.0,32.8625,32.8701,32.8549,32.8701,1445200.0
2013-02-22 13:20:00,43.25,43.25,43.19,43.21,1541300.0,32.8701,32.8701,32.8245,32.8397,1541300.0
2013-02-22 13:30:00,43.21,43.21,43.19,43.21,770300.0,32.8397,32.8397,32.8245,32.8397,770300.0
2013-02-22 13:40:00,43.21,43.25,43.21,43.25,1068300.0,32.8397,32.8701,32.8397,32.8701,1068300.0
2013-02-22 13:50:00,43.25,43.25,43.23,43.24,296500.0,32.8701,32.8701,32.8549,32.8625,296500.0
2013-02-22 14:00:00,43.24,43.25,43.18,43.19,814700.0,32.8625,32.8701,32.8169,32.8245,814700.0
2013-02-22 14:10:00,43.2,43.21,43.18,43.2,352900.0,32.8321,32.8397,32.8169,32.8321,352900.0
2013-02-22 14:20:00,43.2,43.2,43.18,43.19,530800.0,32.8321,32.8321,32.8169,32.8245,530800.0
2013-02-22 14:30:00,43.19,43.21,43.18,43.2,774900.0,32.8245,32.8397,32.8169,32.8321,774900.0
2013-02-22 14:40:00,43.2,43.2,43.17,43.17,598600.0,32.8321,32.8321,32.8093,32.8093,598600.0
2013-02-22 14:50:00,43.18,43.2,43.17,43.19,807700.0,32.8169,32.8321,32.8093,32.8245,807700.0
2013-02-22 15:00:00,43.19,43.24,43.18,43.22,696300.0,32.8245,32.8625,32.8169,32.8473,696300.0
2013-02-22 15:10:00,43.23,43.25,43.22,43.25,546300.0,32.8549,32.8701,32.8473,32.8701,546300.0
2013-02-22 15:20:00,43.25,43.26,43.23,43.25,747400.0,32.8701,32.8777,32.8549,32.8701,747400.0
2013-02-22 15:30:00,43.26,43.29,43.25,43.29,1480500.0,32.8777,32.9005,32.8701,32.9005,1480500.0
2013-02-22 15:40:00,43.29,43.29,43.27,43.29,1577600.0,32.9005,32.9005,32.8853,32.9005,1577600.0
2013-02-22 15:50:00,43.29,43.31,43.27,43.3,4600300.0,32.9005,32.9157,32.8853,32.9081,4600300.0
2013-02-25 09:30:00,43.62,43.64,43.52,43.54,2665000.0,33.1513,33.1665,33.0753,33.0905,2665000.0
2013-02-25 09:40:00,43.54,43.59,43.53,43.57,1640300.0,33.0905,33.1285,33.0829,33.1133,1640300.0
2013-02-25 09:50:00,43.57,43.63,43.57,43.62,1084700.0,33.1133,33.1589,33.1133,33.1513,1084700.0
2013-02-25 10:00:00,43.62,43.67,43.62,43.66,1036200.0,33.1513,33.1893,33.1513,33.1817,1036200.0
2013-02-25 10:10:00,43.66,43.67,43.64,43.66,1088500.0,33.1817,33.1893,33.1665,33.1817,1088500.0
2013-02-25 10:20:00,43.66,43.67,43.57,43.58,2842500.0,33.1817,33.1893,33.1133,33.1209,2842500.0
2013-02-25 10:30:00,43.57,43.65,43.55,43.57,1839200.0,33.1133,33.1741,33.0981,33.1133,1839200.0
2013-02-25 10:40:00,43.57,43.63,43.52,43.56,2123100.0,33.1133,33.1589,33.0753,33.1057,2123100.0
2013-02-25 10:50:00,43.56,43.58,43.49,43.53,1783500.0,33.1057,33.1209,33.0525,33.0829,1783500.0
2013-02-25 11:00:00,43.53,43.53,43.42,43.48,3175400.0,33.0829,33.0829,32.9993,33.0449,3175400.0
2013-02-25 11:10:00,43.49,43.55,43.45,43.5,1386100.0,33.0525,33.0981,33.0221,33.0601,1386100.0
2013-02-25 11:20:00,43.5,43.56,43.48,43.55,687500.0,33.0601,33.1057,33.0449,33.0981,687500.0
2013-02-25 11:30:00,43.55,43.57,43.45,43.48,1665100.0,33.0981,33.1133,33.0221,33.0449,1665100.0
2013-02-25 11:40:00,43.48,43.49,43.39,43.4,721100.0,33.0449,33.0525,32.9765,32.9841,721100.0
2013-02-25 11:50:00,43.4,43.41,43.33,43.37,1014500.0,32.9841,32.9917,32.9309,32.9613,1014500.0
2013-02-25 12:00:00,43.37,43.4,43.34,43.39,676800.0,32.9613,32.9841,32.9385,32.9765,676800.0
2013-02-25 12:10:00,43.39,43.41,43.35,43.38,706800.0,32.9765,32.9917,32.9461,32.9689,706800.0
2013-02-25 12:20:00,43.37,43.41,43.36,43.4,447000.0,32.9613,32.9917,32.9537,32.9841,447000.0
2013-02-25 12:30:00,43.4,43.42,43.36,43.39,515000.0,32.9841,32.9993,32.9537,32.9765,515000.0
2013-02-25 12:40:00,43.39,43.43,43.37,43.43,637800.0,32.9765,33.0069,32.9613,33.0069,637800.0
2013-02-25 12:50:00,43.43,43.44,43.4,43.44,305500.0,33.0069,33.0145,32.9841,33.0145,305500.0
2013-02-25 13:00:00,43.44,43.45,43.38,43.39,487200.0,33.0145,33.0221,32.9689,32.9765,487200.0
2013-02-25 13:10:00,43.39,43.42,43.36,43.38,738900.0,32.9765,32.9993,32.9537,32.9689,738900.0
2013-02-25 13:20:00,43.38,43.41,43.35,43.38,502000.0,32.9689,32.9917,32.9461,32.9689,502000.0
2013-02-25 13:30:00,43.38,43.39,43.31,43.34,682400.0,32.9689,32.9765,32.9157,32.9385,682400.0
2013-02-25 13:40:00,43.34,43.34,43.26,43.3,1154900.0,32.9385,32.9385,32.8777,32.9081,1154900.0
2013-02-25 13:50:00,43.3,43.31,43.2,43.22,759000.0,32.9081,32.9157,32.8321,32.8473,759000.0
2013-02-25 14:00:00,43.22,43.22,43.06,43.14,3392000.0,32.8473,32.8473,32.7257,32.7865,3392000.0
2013-02-25 14:10:00,43.14,43.16,43.1,43.16,2099700.0,32.7865,32.8017,32.7561,32.8017,2099700.0
2013-02-25 14:20:00,43.16,43.16,43.09,43.12,1120000.0,32.8017,32.8017,32.7485,32.7713,1120000.0
2013-02-25 14:30:00,43.13,43.16,43.09,43.09,919300.0,32.7789,32.8017,32.7485,32.7485,919300.0
2013-02-25 14:40:00,43.1,43.1,43.05,43.05,1179000.0,32.7561,32.7561,32.7181,32.7181,1179000.0
2013-02-25 14:50:00,43.05,43.12,43.05,43.1,1192100.0,32.7181,32.7713,32.7181,32.7561,1192100.0
2013-02-25 15:00:00,43.09,43.13,43.07,43.1,612300.0,32.7485,32.7789,32.7333,32.7561,612300.0
2013-02-25 15:10:00,43.1,43.12,43.01,43.02,571300.0,32.7561,32.7713,32.6877,32.6953,571300.0
2013-02-25 15:20:00,43.01,43.02,42.93,42.93,1219300.0,32.6877,32.6953,32.6269,32.6269,1219300.0
2013-02-25 15:30:00,42.93,42.95,42.88,42.89,3351100.0,32.6269,32.6421,32.5889,32.5965,3351100.0
2013-02-25 15:40:00,42.89,42.9,42.77,42.77,5538900.0,32.5965,32.6041,32.5053,32.5053,5538900.0
2013-02-25 15:50:00,42.77,42.77,42.59,42.69,13896500.0,32.5053,32.5053,32.3685,32.4445,13896500.0
2013-02-26 09:30:00,42.94,42.95,42.89,42.94,3907600.0,32.6345,32.6421,32.5965,32.6345,3907600.0
2013-02-26 09:40:00,42.93,43.0,42.93,42.96,3002800.0,32.6269,32.6801,32.6269,32.6497,3002800.0
2013-02-26 09:50:00,42.95,42.98,42.91,42.97,3628200.0,32.6421,32.6649,32.6117,32.6573,3628200.0
2013-02-26 10:00:00,42.97,43.07,42.9,42.9,7530800.0,32.6573,32.7333,32.6041,32.6041,7530800.0
2013-02-26 10:10:00,42.9,42.92,42.84,42.88,1469500.0,32.6041,32.6193,32.5585,32.5889,1469500.0
2013-02-26 10:20:00,42.88,42.88,42.77,42.78,1854700.0,32.5889,32.5889,32.5053,32.5129,1854700.0
2013-02-26 10:30:00,42.78,42.82,42.73,42.8,868300.0,32.5129,32.5433,32.4749,32.5281,868300.0
2013-02-26 10:40:00,42.81,42.83,42.76,42.82,1267000.0,32.5357,32.5509,32.4977,32.5433,1267000.0
2013-02-26 10:50:00,42.83,42.88,42.81,42.83,1651300.0,32.5509,32.5889,32.5357,32.5509,1651300.0
2013-02-26 11:00:00,42.83,42.85,42.74,42.78,1697200.0,32.5509,32.5661,32.4825,32.5129,1697200.0
2013-02-26 11:10:00,42.78,42.82,42.74,42.77,1313000.0,32.5129,32.5433,32.4825,32.5053,1313000.0
2013-02-26 11:20:00,42.77,42.79,42.71,42.73,1175300.0,32.5053,32.5205,32.4597,32.4749,1175300.0
2013-02-26 11:30:00,42.73,42.79,42.7,42.71,1452700.0,32.4749,32.5205,32.4521,32.4597,1452700.0
2013-02-26 11:40:00,42.71,42.73,42.66,42.69,810700.0,32.4597,32.4749,32.4217,32.4445,810700.0
2013-02-26 11:50:00,42.7,42.74,42.69,42.72,602300.0,32.4521,32.4825,32.4445,32.4673,602300.0
2013-02-26 12:00:00,42.72,42.78,42.69,42.77,693700.0,32.4673,32.5129,32.4445,32.5053,693700.0
2013-02-26 12:10:00,42.77,42.79,42.74,42.76,579300.0,32.5053,32.5205,32.4825,32.4977,579300.0
2013-02-26 12:20:00,42.76,42.81,42.74,42.75,1957200.0,32.4977,32.5357,32.4825,32.4901,1957200.0
2013-02-26 12:30:00,42.75,42.82,42.73,42.82,1884100.0,32.4901,32.5433,32.4749,32.5433,1884100.0
2013-02-26 12:40:00,42.82,42.83,42.78,42.81,685900.0,32.5433,32.5509,32.5129,32.5357,685900.0
2013-02-26 12:50:00,42.81,42.84,42.8,42.83,620200.0,32.5357,32.5585,32.5281,32.5509,620200.0
2013-02-26 13:00:00,42.83,42.86,42.82,42.85,1155400.0,32.5509,32.5737,32.5433,32.5661,1155400.0
2013-02-26 13:10:00,42.85,42.85,42.8,42.81,434800.0,32.5661,32.5661,32.5281,32.5357,434800.0
2013-02-26 13:20:00,42.8,42.85,42.78,42.83,299300.0,32.5281,32.5661,32.5129,32.5509,299300.0
2013-02-26 13:30:00,42.83,42.88,42.82,42.87,445900.0,32.5509,32.5889,32.5433,32.5813,445900.0
2013-02-26 13:40:00,42.87,42.91,42.84,42.88,472600.0,32.5813,32.6117,32.5585,32.5889,472600.0
2013-02-26 13:50:00,42.89,42.92,42.87,42.88,586400.0,32.5965,32.6193,32.5813,32.5889,586400.0
2013-02-26 14:00:00,42.88,42.93,42.86,42.9,1657100.0,32.5889,32.6269,32.5737,32.6041,1657100.0
2013-02-26 14:10:00,42.9,42.93,42.88,42.91,500300.0,32.6041,32.6269,32.5889,32.6117,500300.0
2013-02-26 14:20:00,42.91,42.96,42.89,42.96,649700.0,32.6117,32.6497,32.5965,32.6497,649700.0
2013-02-26 14:30:00,42.96,42.98,42.93,42.95,508800.0,32.6497,32.6649,32.6269,32.6421,508800.0
2013-02-26 14:40:00,42.95,42.95,42.89,42.9,477600.0,32.6421,32.6421,32.5965,32.6041,477600.0
2013-02-26 14:50:00,42.91,42.98,42.89,42.94,598200.0,32.6117,32.6649,32.5965,32.6345,598200.0
2013-02-26 15:00:00,42.95,42.99,42.94,42.97,852400.0,32.6421,32.6725,32.6345,32.6573,852400.0
2013-02-26 15:10:00,42.98,42.98,42.9,42.93,1245100.0,32.6649,32.6649,32.6041,32.6269,1245100.0
2013-02-26 15:20:00,42.93,42.96,42.91,42.96,1142800.0,32.6269,32.6497,32.6117,32.6497,1142800.0
2013-02-26 15:30:00,42.96,42.98,42.9,42.98,723400.0,32.6497,32.6649,32.6041,32.6649,723400.0
2013-02-26 15:40:00,42.97,43.02,42.97,42.98,1420200.0,32.6573,32.6953,32.6573,32.6649,1420200.0
2013-02-26 15:50:00,42.99,43.03,42.94,42.94,5841500.0,32.6725,32.7029,32.6345,32.6345,5841500.0
2013-02-27 09:30:00,42.95,42.99,42.92,42.96,1286800.0,32.6421,32.6725,32.6193,32.6497,1286800.0
2013-02-27 09:40:00,42.96,43.08,42.96,43.03,2604000.0,32.6497,32.7409,32.6497,32.7029,2604000.0
2013-02-27 09:50:00,43.04,43.09,43.02,43.07,910500.0,32.7105,32.7485,32.6953,32.7333,910500.0
2013-02-27 10:00:00,43.07,43.1,43.06,43.06,1610200.0,32.7333,32.7561,32.7257,32.7257,1610200.0
2013-02-27 10:10:00,43.06,43.11,43.04,43.07,1852600.0,32.7257,32.7637,32.7105,32.7333,1852600.0
2013-02-27 10:20:00,43.07,43.16,43.07,43.15,1290200.0,32.7333,32.8017,32.7333,32.7941,1290200.0
2013-02-27 10:30:00,43.15,43.15,43.1,43.13,1762700.0,32.7941,32.7941,32.7561,32.7789,1762700.0
2013-02-27 10:40:00,43.14,43.16,43.08,43.08,1118200.0,32.7865,32.8017,32.7409,32.7409,1118200.0
2013-02-27 10:50:00,43.09,43.13,43.08,43.1,1438700.0,32.7485,32.7789,32.7409,32.7561,1438700.0
2013-02-27 11:00:00,43.09,43.16,43.09,43.12,1302400.0,32.7485,32.8017,32.7485,32.7713,1302400.0
2013-02-27 11:10:00,43.12,43.16,43.12,43.14,726100.0,32.7713,32.8017,32.7713,32.7865,726100.0
2013-02-27 11:20:00,43.14,43.19,43.13,43.18,1171400.0,32.7865,32.8245,32.7789,32.8169,1171400.0
2013-02-27 11:30:00,43.18,43.2,43.14,43.16,612400.0,32.8169,32.8321,32.7865,32.8017,612400.0
2013-02-27 11:40:00,43.16,43.19,43.13,43.14,759100.0,32.8017,32.8245,32.7789,32.7865,759100.0
2013-02-27 11:50:00,43.13,43.2,43.13,43.17,861800.0,32.7789,32.8321,32.7789,32.8093,861800.0
2013-02-27 12:00:00,43.16,43.22,43.16,43.2,752200.0,32.8017,32.8473,32.8017,32.8321,752200.0
2013-02-27 12:10:00,43.2,43.22,43.18,43.22,150000.0,32.8321,32.8473,32.8169,32.8473,150000.0
2013-02-27 12:20:00,43.22,43.28,43.21,43.27,981000.0,32.8473,32.8929,32.8397,32.8853,981000.0
2013-02-27 12:30:00,43.27,43.3,43.26,43.27,539900.0,32.8853,32.9081,32.8777,32.8853,539900.0
2013-02-27 12:40:00,43.27,43.28,43.25,43.26,230300.0,32.8853,32.8929,32.8701,32.8777,230300.0
2013-02-27 12:50:00,43.26,43.3,43.23,43.27,364500.0,32.8777,32.9081,32.8549,32.8853,364500.0
2013-02-27 13:00:00,43.27,43.28,43.21,43.22,243900.0,32.8853,32.8929,32.8397,32.8473,243900.0
2013-02-27 13:10:00,43.23,43.23,43.2,43.22,294400.0,32.8549,32.8549,32.8321,32.8473,294400.0
2013-02-27 13:20:00,43.22,43.23,43.18,43.22,558300.0,32.8473,32.8549,32.8169,32.8473,558300.0
2013-02-27 13:30:00,43.22,43.26,43.22,43.25,547800.0,32.8473,32.8777,32.8473,32.8701,547800.0
2013-02-27 13:40:00,43.26,43.26,43.23,43.23,334800.0,32.8777,32.8777,32.8549,32.8549,334800.0
2013-02-27 13:50:00,43.23,43.26,43.23,43.25,194800.0,32.8549,32.8777,32.8549,32.8701,194800.0
2013-02-27 14:00:00,43.25,43.26,43.23,43.26,223700.0,32.8701,32.8777,32.8549,32.8777,223700.0
2013-02-27 14:10:00,43.26,43.3,43.25,43.3,719600.0,32.8777,32.9081,32.8701,32.9081,719600.0
2013-02-27 14:20:00,43.3,43.38,43.3,43.33,594900.0,32.9081,32.9689,32.9081,32.9309,594900.0
2013-02-27 14:30:00,43.34,43.35,43.32,43.34,294300.0,32.9385,32.9461,32.9233,32.9385,294300.0
2013-02-27 14:40:00,43.34,43.4,43.33,43.39,569700.0,32.9385,32.9841,32.9309,32.9765,569700.0
2013-02-27 14:50:00,43.39,43.4,43.36,43.4,706000.0,32.9765,32.9841,32.9537,32.9841,706000.0
2013-02-27 15:00:00,43.4,43.4,43.37,43.38,730200.0,32.9841,32.9841,32.9613,32.9689,730200.0
2013-02-27 15:10:00,43.37,43.42,43.36,43.42,1086500.0,32.9613,32.9993,32.9537,32.9993,1086500.0
2013-02-27 15:20:00,43.42,43.46,43.41,43.43,1030700.0,32.9993,33.0297,32.9917,33.0069,1030700.0
2013-02-27 15:30:00,43.43,43.46,43.43,43.45,789200.0,33.0069,33.0297,33.0069,33.0221,789200.0
2013-02-27 15:40:00,43.45,43.45,43.41,43.43,1805200.0,33.0221,33.0221,32.9917,33.0069,1805200.0
2013-02-27 15:50:00,43.43,43.44,43.4,43.4,4797900.0,33.0069,33.0145,32.9841,32.9841,4797900.0
2013-02-28 09:30:00,43.39,43.43,43.31,43.41,2242400.0,32.9765,33.0069,32.9157,32.9917,2242400.0
2013-02-28 09:40:00,43.41,43.48,43.4,43.45,1303300.0,32.9917,33.0449,32.9841,33.0221,1303300.0
2013-02-28 09:50:00,43.45,43.46,43.35,43.41,884600.0,33.0221,33.0297,32.9461,32.9917,884600.0
2013-02-28 10:00:00,43.41,43.43,43.32,43.38,804800.0,32.9917,33.0069,32.9233,32.9689,804800.0
2013-02-28 10:10:00,43.38,43.43,43.36,43.41,1247000.0,32.9689,33.0069,32.9537,32.9917,1247000.0
2013-02-28 10:20:00,43.41,43.44,43.38,43.41,497300.0,32.9917,33.0145,32.9689,32.9917,497300.0
2013-02-28 10:30:00,43.42,43.42,43.36,43.37,637300.0,32.9993,32.9993,32.9537,32.9613,637300.0
2013-02-28 10:40:00,43.36,43.38,43.32,43.33,971600.0,32.9537,32.9689,32.9233,32.9309,971600.0
2013-02-28 10:50:00,43.33,43.35,43.3,43.34,575600.0,32.9309,32.9461,32.9081,32.9385,575600.0
2013-02-28 11:00:00,43.35,43.41,43.32,43.4,1396700.0,32.9461,32.9917,32.9233,32.9841,1396700.0
2013-02-28 11:10:00,43.4,43.41,43.37,43.39,724500.0,32.9841,32.9917,32.9613,32.9765,724500.0
2013-02-28 11:20:00,43.39,43.4,43.37,43.38,507100.0,32.9765,32.9841,32.9613,32.9689,507100.0
2013-02-28 11:30:00,43.39,43.39,43.32,43.33,876800.0,32.9765,32.9765,32.9233,32.9309,876800.0
2013-02-28 11:40:00,43.33,43.35,43.31,43.33,647000.0,32.9309,32.9461,32.9157,32.9309,647000.0
2013-02-28 11:50:00,43.33,43.34,43.3,43.32,321500.0,32.9309,32.9385,32.9081,32.9233,321500.0
2013-02-28 12:00:00,43.32,43.33,43.31,43.32,491700.0,32.9233,32.9309,32.9157,32.9233,491700.0
2013-02-28 12:10:00,43.31,43.32,43.29,43.3,560900.0,32.9157,32.9233,32.9005,32.9081,560900.0
2013-02-28 12:20:00,43.3,43.32,43.28,43.3,1034200.0,32.9081,32.9233,32.8929,32.9081,1034200.0
2013-02-28 12:30:00,43.3,43.32,43.29,43.32,241100.0,32.9081,32.9233,32.9005,32.9233,241100.0
2013-02-28 12:40:00,43.31,43.35,43.31,43.35,319700.0,32.9157,32.9461,32.9157,32.9461,319700.0
2013-02-28 12:50:00,43.35,43.37,43.34,43.35,501400.0,32.9461,32.9613,32.9385,32.9461,501400.0
2013-02-28 13:00:00,43.35,43.37,43.35,43.37,333700.0,32.9461,32.9613,32.9461,32.9613,333700.0
2013-02-28 13:10:00,43.37,43.4,43.34,43.38,316500.0,32.9613,32.9841,32.9385,32.9689,316500.0
2013-02-28 13:20:00,43.39,43.47,43.37,43.46,871900.0,32.9765,33.0373,32.9613,33.0297,871900.0
2013-02-28 13:30:00,43.46,43.46,43.42,43.43,1312700.0,33.0297,33.0297,32.9993,33.0069,1312700.0
2013-02-28 13:40:00,43.43,43.45,43.42,43.44,566400.0,33.0069,33.0221,32.9993,33.0145,566400.0
2013-02-28 13:50:00,43.44,43.45,43.42,43.44,467800.0,33.0145,33.0221,32.9993,33.0145,467800.0
2013-02-28 14:00:00,43.43,43.47,43.42,43.47,341900.0,33.0069,33.0373,32.9993,33.0373,341900.0
2013-02-28 14:10:00,43.47,43.48,43.44,43.44,540600.0,33.0373,33.0449,33.0145,33.0145,540600.0
2013-02-28 14:20:00,43.44,43.45,43.42,43.43,352700.0,33.0145,33.0221,32.9993,33.0069,352700.0
2013-02-28 14:30:00,43.43,43.45,43.35,43.37,820000.0,33.0069,33.0221,32.9461,32.9613,820000.0
2013-02-28 14:40:00,43.36,43.37,43.33,43.33,499500.0,32.9537,32.9613,32.9309,32.9309,499500.0
2013-02-28 14:50:00,43.34,43.34,43.31,43.32,665900.0,32.9385,32.9385,32.9157,32.9233,665900.0
2013-02-28 15:00:00,43.32,43.32,43.27,43.28,1066100.0,32.9233,32.9233,32.8853,32.8929,1066100.0
2013-02-28 15:10:00,43.29,43.29,43.23,43.24,1566400.0,32.9005,32.9005,32.8549,32.8625,1566400.0
2013-02-28 15:20:00,43.25,43.29,43.24,43.27,1445300.0,32.8701,32.9005,32.8625,32.8853,1445300.0
2013-02-28 15:30:00,43.27,43.28,43.25,43.27,1800000.0,32.8853,32.8929,32.8701,32.8853,1800000.0
2013-02-28 15:40:00,43.27,43.27,43.22,43.25,2017500.0,32.8853,32.8853,32.8473,32.8701,2017500.0
2013-02-28 15:50:00,43.25,43.26,43.18,43.19,6871400.0,32.8701,32.8777,32.8169,32.8245,6871400.0
2013-03-01 09:30:00,43.07,43.08,42.92,42.92,4289800.0,32.7333,32.7409,32.6193,32.6193,4289800.0
2013-03-01 09:40:00,42.92,42.99,42.9,42.97,2653000.0,32.6193,32.6725,32.6041,32.6573,2653000.0
2013-03-01 09:50:00,42.98,43.04,42.97,43.03,1351200.0,32.6649,32.7105,32.6573,32.7029,1351200.0
2013-03-01 10:00:00,43.04,43.14,43.04,43.13,2162800.0,32.7105,32.7865,32.7105,32.7789,2162800.0
2013-03-01 10:10:00,43.13,43.14,43.05,43.05,1087300.0,32.7789,32.7865,32.7181,32.7181,1087300.0
2013-03-01 10:20:00,43.05,43.14,43.03,43.14,904700.0,32.7181,32.7865,32.7029,32.7865,904700.0
2013-03-01 10:30:00,43.14,43.22,43.14,43.2,1149300.0,32.7865,32.8473,32.7865,32.8321,1149300.0
2013-03-01 10:40:00,43.2,43.25,43.19,43.2,896300.0,32.8321,32.8701,32.8245,32.8321,896300.0
2013-03-01 10:50:00,43.2,43.27,43.19,43.26,692600.0,32.8321,32.8853,32.8245,32.8777,692600.0
2013-03-01 11:00:00,43.26,43.31,43.25,43.26,729300.0,32.8777,32.9157,32.8701,32.8777,729300.0
2013-03-01 11:10:00,43.27,43.27,43.19,43.21,836200.0,32.8853,32.8853,32.8245,32.8397,836200.0
2013-03-01 11:20:00,43.21,43.23,43.16,43.17,1050000.0,32.8397,32.8549,32.8017,32.8093,1050000.0
2013-03-01 11:30:00,43.16,43.2,43.15,43.16,931600.0,32.8017,32.8321,32.7941,32.8017,931600.0
2013-03-01 11:40:00,43.16,43.16,43.04,43.06,4107500.0,32.8017,32.8017,32.7105,32.7257,4107500.0
2013-03-01 11:50:00,43.05,43.09,43.03,43.08,2222900.0,32.7181,32.7485,32.7029,32.7409,2222900.0
2013-03-01 12:00:00,43.08,43.16,43.07,43.15,2015200.0,32.7409,32.8017,32.7333,32.7941,2015200.0
2013-03-01 12:10:00,43.15,43.19,43.13,43.18,908500.0,32.7941,32.8245,32.7789,32.8169,908500.0
2013-03-01 12:20:00,43.18,43.21,43.16,43.18,467000.0,32.8169,32.8397,32.8017,32.8169,467000.0
2013-03-01 12:30:00,43.19,43.23,43.18,43.23,745500.0,32.8245,32.8549,32.8169,32.8549,745500.0
2013-03-01 12:40:00,43.23,43.23,43.2,43.21,148400.0,32.8549,32.8549,32.8321,32.8397,148400.0
2013-03-01 12:50:00,43.21,43.25,43.2,43.23,503600.0,32.8397,32.8701,32.8321,32.8549,503600.0
2013-03-01 13:00:00,43.23,43.25,43.2,43.21,480300.0,32.8549,32.8701,32.8321,32.8397,480300.0
2013-03-01 13:10:00,43.21,43.25,43.19,43.21,694700.0,32.8397,32.8701,32.8245,32.8397,694700.0
2013-03-01 13:20:00,43.21,43.22,43.19,43.22,424500.0,32.8397,32.8473,32.8245,32.8473,424500.0
2013-03-01 13:30:00,43.22,43.23,43.18,43.21,396000.0,32.8473,32.8549,32.8169,32.8397,396000.0
2013-03-01 13:40:00,43.21,43.22,43.15,43.16,264000.0,32.8397,32.8473,32.7941,32.8017,264000.0
2013-03-01 13:50:00,43.16,43.19,43.14,43.18,500800.0,32.8017,32.8245,32.7865,32.8169,500800.0
2013-03-01 14:00:00,43.19,43.2,43.18,43.19,265800.0,32.8245,32.8321,32.8169,32.8245,265800.0
2013-03-01 14:10:00,43.19,43.21,43.18,43.2,230400.0,32.8245,32.8397,32.8169,32.8321,230400.0
2013-03-01 14:20:00,43.2,43.22,43.17,43.19,407200.0,32.8321,32.8473,32.8093,32.8245,407200.0
2013-03-01 14:30:00,43.19,43.22,43.18,43.19,260200.0,32.8245,32.8473,32.8169,32.8245,260200.0
2013-03-01 14:40:00,43.19,43.22,43.18,43.18,557100.0,32.8245,32.8473,32.8169,32.8169,557100.0
2013-03-01 14:50:00,43.17,43.23,43.16,43.23,419900.0,32.8093,32.8549,32.8017,32.8549,419900.0
2013-03-01 15:00:00,43.22,43.26,43.21,43.24,750300.0,32.8473,32.8777,32.8397,32.8625,750300.0
2013-03-01 15:10:00,43.24,43.25,43.22,43.23,363800.0,32.8625,32.8701,32.8473,32.8549,363800.0
2013-03-01 15:20:00,43.23,43.24,43.21,43.21,856400.0,32.8549,32.8625,32.8397,32.8397,856400.0
2013-03-01 15:30:00,43.22,43.25,43.21,43.24,998200.0,32.8473,32.8701,32.8397,32.8625,998200.0
2013-03-01 15:40:00,43.24,43.31,43.21,43.31,1555200.0,32.8625,32.9157,32.8397,32.9157,1555200.0
2013-03-01 15:50:00,43.31,43.35,43.28,43.34,5472700.0,32.9157,32.9461,32.8929,32.9385,5472700.0
2013-03-04 09:30:00,42.83,42.85,42.77,42.79,3253200.0,32.5509,32.5661,32.5053,32.5205,3253200.0
2013-03-04 09:40:00,42.79,42.84,42.79,42.83,1396600.0,32.5205,32.5585,32.5205,32.5509,1396600.0
2013-03-04 09:50:00,42.83,42.88,42.81,42.83,1729800.0,32.5509,32.5889,32.5357,32.5509,1729800.0
2013-03-04 10:00:00,42.82,42.87,42.82,42.85,1946100.0,32.5433,32.5813,32.5433,32.5661,1946100.0
2013-03-04 10:10:00,42.86,42.86,42.79,42.79,1071700.0,32.5737,32.5737,32.5205,32.5205,1071700.0
2013-03-04 10:20:00,42.8,42.81,42.77,42.79,1369800.0,32.5281,32.5357,32.5053,32.5205,1369800.0
2013-03-04 10:30:00,42.79,42.8,42.76,42.79,680000.0,32.5205,32.5281,32.4977,32.5205,680000.0
2013-03-04 10:40:00,42.8,42.83,42.79,42.82,640600.0,32.5281,32.5509,32.5205,32.5433,640600.0
2013-03-04 10:50:00,42.83,42.84,42.81,42.82,1022000.0,32.5509,32.5585,32.5357,32.5433,1022000.0
2013-03-04 11:00:00,42.82,42.83,42.79,42.8,634000.0,32.5433,32.5509,32.5205,32.5281,634000.0
2013-03-04 11:10:00,42.8,42.83,42.79,42.83,564100.0,32.5281,32.5509,32.5205,32.5509,564100.0
2013-03-04 11:20:00,42.83,42.85,42.81,42.82,646700.0,32.5509,32.5661,32.5357,32.5433,646700.0
2013-03-04 11:30:00,42.83,42.84,42.8,42.81,599600.0,32.5509,32.5585,32.5281,32.5357,599600.0
2013-03-04 11:40:00,42.81,42.83,42.79,42.82,421000.0,32.5357,32.5509,32.5205,32.5433,421000.0
2013-03-04 11:50:00,42.82,42.85,42.82,42.84,493100.0,32.5433,32.5661,32.5433,32.5585,493100.0
2013-03-04 12:00:00,42.84,42.85,42.79,42.79,386000.0,32.5585,32.5661,32.5205,32.5205,386000.0
2013-03-04 12:10:00,42.79,42.8,42.76,42.76,702200.0,32.5205,32.5281,32.4977,32.4977,702200.0
2013-03-04 12:20:00,42.76,42.77,42.73,42.73,1205000.0,32.4977,32.5053,32.4749,32.4749,1205000.0
2013-03-04 12:30:00,42.73,42.73,42.68,42.68,1960200.0,32.4749,32.4749,32.4369,32.4369,1960200.0
2013-03-04 12:40:00,42.68,42.71,42.68,42.7,439400.0,32.4369,32.4597,32.4369,32.4521,439400.0
2013-03-04 12:50:00,42.7,42.72,42.69,42.7,712200.0,32.4521,32.4673,32.4445,32.4521,712200.0
2013-03-04 13:00:00,42.7,42.71,42.67,42.7,499900.0,32.4521,32.4597,32.4293,32.4521,499900.0
2013-03-04 13:10:00,42.7,42.72,42.68,42.72,304200.0,32.4521,32.4673,32.4369,32.4673,304200.0
2013-03-04 13:20:00,42.72,42.78,42.71,42.78,430100.0,32.4673,32.5129,32.4597,32.5129,430100.0
2013-03-04 13:30:00,42.77,42.78,42.75,42.76,460400.0,32.5053,32.5129,32.4901,32.4977,460400.0
2013-03-04 13:40:00,42.76,42.78,42.75,42.77,375600.0,32.4977,32.5129,32.4901,32.5053,375600.0
2013-03-04 13:50:00,42.77,42.8,42.76,42.8,573000.0,32.5053,32.5281,32.4977,32.5281,573000.0
2013-03-04 14:00:00,42.8,42.82,42.78,42.8,539600.0,32.5281,32.5433,32.5129,32.5281,539600.0
2013-03-04 14:10:00,42.8,42.8,42.76,42.79,374600.0,32.5281,32.5281,32.4977,32.5205,374600.0
2013-03-04 14:20:00,42.79,42.87,42.78,42.87,551000.0,32.5205,32.5813,32.5129,32.5813,551000.0
2013-03-04 14:30:00,42.87,42.91,42.85,42.9,496800.0,32.5813,32.6117,32.5661,32.6041,496800.0
2013-03-04 14:40:00,42.9,42.94,42.88,42.92,612200.0,32.6041,32.6345,32.5889,32.6193,612200.0
2013-03-04 14:50:00,42.92,42.96,42.91,42.94,386100.0,32.6193,32.6497,32.6117,32.6345,386100.0
2013-03-04 15:00:00,42.94,42.96,42.93,42.93,603100.0,32.6345,32.6497,32.6269,32.6269,603100.0
2013-03-04 15:10:00,42.93,42.94,42.9,42.9,581200.0,32.6269,32.6345,32.6041,32.6041,581200.0
2013-03-04 15:20:00,42.9,42.94,42.89,42.93,619600.0,32.6041,32.6345,32.5965,32.6269,619600.0
2013-03-04 15:30:00,42.93,42.94,42.91,42.92,400700.0,32.6269,32.6345,32.6117,32.6193,400700.0
2013-03-04 15:40:00,42.91,42.92,42.9,42.9,1018800.0,32.6117,32.6193,32.6041,32.6041,1018800.0
2013-03-04 15:50:00,42.91,42.92,42.9,42.92,6268400.0,32.6117,32.6193,32.6041,32.6193,6268400.0
2013-03-05 09:30:00,43.34,43.46,43.31,43.44,3816200.0,32.9385,33.0297,32.9157,33.0145,3816200.0
2013-03-05 09:40:00,43.45,43.46,43.39,43.45,1210400.0,33.0221,33.0297,32.9765,33.0221,1210400.0
2013-03-05 09:50:00,43.45,43.51,43.45,43.47,1564200.0,33.0221,33.0677,33.0221,33.0373,1564200.0
2013-03-05 10:00:00,43.46,43.52,43.44,43.46,2247400.0,33.0297,33.0753,33.0145,33.0297,2247400.0
2013-03-05 10:10:00,43.46,43.47,43.42,43.45,1420800.0,33.0297,33.0373,32.9993,33.0221,1420800.0
2013-03-05 10:20:00,43.45,43.52,43.44,43.5,2401700.0,33.0221,33.0753,33.0145,33.0601,2401700.0
2013-03-05 10:30:00,43.49,43.52,43.48,43.49,790900.0,33.0525,33.0753,33.0449,33.0525,790900.0
2013-03-05 10:40:00,43.49,43.54,43.49,43.52,814000.0,33.0525,33.0905,33.0525,33.0753,814000.0
2013-03-05 10:50:00,43.52,43.53,43.46,43.47,1086200.0,33.0753,33.0829,33.0297,33.0373,1086200.0
2013-03-05 11:00:00,43.47,43.49,43.43,43.49,815800.0,33.0373,33.0525,33.0069,33.0525,815800.0
2013-03-05 11:10:00,43.49,43.53,43.49,43.52,1022300.0,33.0525,33.0829,33.0525,33.0753,1022300.0
2013-03-05 11:20:00,43.52,43.52,43.46,43.47,691300.0,33.0753,33.0753,33.0297,33.0373,691300.0
2013-03-05 11:30:00,43.47,43.49,43.44,43.45,815500.0,33.0373,33.0525,33.0145,33.0221,815500.0
2013-03-05 11:40:00,43.45,43.5,43.44,43.5,452500.0,33.0221,33.0601,33.0145,33.0601,452500.0
2013-03-05 11:50:00,43.5,43.52,43.48,43.49,2576400.0,33.0601,33.0753,33.0449,33.0525,2576400.0
2013-03-05 12:00:00,43.49,43.53,43.49,43.52,682600.0,33.0525,33.0829,33.0525,33.0753,682600.0
2013-03-05 12:10:00,43.52,43.54,43.51,43.52,1110300.0,33.0753,33.0905,33.0677,33.0753,1110300.0
2013-03-05 12:20:00,43.53,43.53,43.48,43.48,712200.0,33.0829,33.0829,33.0449,33.0449,712200.0
2013-03-05 12:30:00,43.48,43.49,43.46,43.48,714400.0,33.0449,33.0525,33.0297,33.0449,714400.0
2013-03-05 12:40:00,43.48,43.48,43.46,43.47,462600.0,33.0449,33.0449,33.0297,33.0373,462600.0
2013-03-05 12:50:00,43.47,43.5,43.46,43.49,298400.0,33.0373,33.0601,33.0297,33.0525,298400.0
2013-03-05 13:00:00,43.49,43.49,43.44,43.46,244300.0,33.0525,33.0525,33.0145,33.0297,244300.0
2013-03-05 13:10:00,43.46,43.5,43.45,43.49,305400.0,33.0297,33.0601,33.0221,33.0525,305400.0
2013-03-05 13:20:00,43.5,43.51,43.48,43.5,261000.0,33.0601,33.0677,33.0449,33.0601,261000.0
2013-03-05 13:30:00,43.49,43.53,43.48,43.52,520700.0,33.0525,33.0829,33.0449,33.0753,520700.0
2013-03-05 13:40:00,43.52,43.52,43.48,43.49,348200.0,33.0753,33.0753,33.0449,33.0525,348200.0
2013-03-05 13:50:00,43.5,43.5,43.46,43.47,373900.0,33.0601,33.0601,33.0297,33.0373,373900.0
2013-03-05 14:00:00,43.47,43.51,43.47,43.47,387500.0,33.0373,33.0677,33.0373,33.0373,387500.0
2013-03-05 14:10:00,43.48,43.49,43.47,43.47,195800.0,33.0449,33.0525,33.0373,33.0373,195800.0
2013-03-05 14:20:00,43.47,43.49,43.42,43.43,276300.0,33.0373,33.0525,32.9993,33.0069,276300.0
2013-03-05 14:30:00,43.43,43.46,43.4,43.45,1166900.0,33.0069,33.0297,32.9841,33.0221,1166900.0
2013-03-05 14:40:00,43.44,43.49,43.44,43.48,656600.0,33.0145,33.0525,33.0145,33.0449,656600.0
2013-03-05 14:50:00,43.48,43.48,43.44,43.46,363800.0,33.0449,33.0449,33.0145,33.0297,363800.0
2013-03-05 15:00:00,43.46,43.47,43.42,43.45,698100.0,33.0297,33.0373,32.9993,33.0221,698100.0
2013-03-05 15:10:00,43.45,43.46,43.43,43.44,437400.0,33.0221,33.0297,33.0069,33.0145,437400.0
2013-03-05 15:20:00,43.44,43.44,43.4,43.4,611300.0,33.0145,33.0145,32.9841,32.9841,611300.0
2013-03-05 15:30:00,43.4,43.45,43.4,43.44,1065600.0,32.9841,33.0221,32.9841,33.0145,1065600.0
2013-03-05 15:40:00,43.45,43.48,43.42,43.42,1363800.0,33.0221,33.0449,32.9993,32.9993,1363800.0
2013-03-05 15:50:00,43.42,43.43,43.38,43.42,5952300.0,32.9993,33.0069,32.9689,32.9993,5952300.0
2013-03-06 09:30:00,43.63,43.64,43.54,43.55,1831900.0,33.1589,33.1665,33.0905,33.0981,1831900.0
2013-03-06 09:40:00,43.55,43.58,43.5,43.57,1779500.0,33.0981,33.1209,33.0601,33.1133,1779500.0
2013-03-06 09:50:00,43.58,43.64,43.57,43.6,946300.0,33.1209,33.1665,33.1133,33.1361,946300.0
2013-03-06 10:00:00,43.6,43.61,43.55,43.56,1015900.0,33.1361,33.1437,33.0981,33.1057,1015900.0
2013-03-06 10:10:00,43.55,43.6,43.52,43.53,1022900.0,33.0981,33.1361,33.0753,33.0829,1022900.0
2013-03-06 10:20:00,43.52,43.58,43.52,43.55,1739200.0,33.0753,33.1209,33.0753,33.0981,1739200.0
2013-03-06 10:30:00,43.55,43.56,43.52,43.54,1744100.0,33.0981,33.1057,33.0753,33.0905,1744100.0
2013-03-06 10:40:00,43.54,43.58,43.52,43.56,611300.0,33.0905,33.1209,33.0753,33.1057,611300.0
2013-03-06 10:50:00,43.56,43.58,43.54,43.55,791800.0,33.1057,33.1209,33.0905,33.0981,791800.0
2013-03-06 11:00:00,43.55,43.58,43.54,43.54,532100.0,33.0981,33.1209,33.0905,33.0905,532100.0
2013-03-06 11:10:00,43.54,43.59,43.54,43.59,808900.0,33.0905,33.1285,33.0905,33.1285,808900.0
2013-03-06 11:20:00,43.58,43.58,43.54,43.54,343600.0,33.1209,33.1209,33.0905,33.0905,343600.0
2013-03-06 11:30:00,43.55,43.61,43.54,43.59,1134400.0,33.0981,33.1437,33.0905,33.1285,1134400.0
2013-03-06 11:40:00,43.59,43.6,43.56,43.59,794300.0,33.1285,33.1361,33.1057,33.1285,794300.0
2013-03-06 11:50:00,43.59,43.61,43.58,43.58,2275900.0,33.1285,33.1437,33.1209,33.1209,2275900.0
2013-03-06 12:00:00,43.58,43.59,43.51,43.52,890900.0,33.1209,33.1285,33.0677,33.0753,890900.0
2013-03-06 12:10:00,43.52,43.54,43.49,43.51,1093000.0,33.0753,33.0905,33.0525,33.0677,1093000.0
2013-03-06 12:20:00,43.51,43.51,43.49,43.5,646000.0,33.0677,33.0677,33.0525,33.0601,646000.0
2013-03-06 12:30:00,43.51,43.54,43.49,43.53,462700.0,33.0677,33.0905,33.0525,33.0829,462700.0
2013-03-06 12:40:00,43.54,43.57,43.53,43.57,577300.0,33.0905,33.1133,33.0829,33.1133,577300.0
2013-03-06 12:50:00,43.57,43.57,43.52,43.52,358800.0,33.1133,33.1133,33.0753,33.0753,358800.0
2013-03-06 13:00:00,43.53,43.55,43.52,43.55,138000.0,33.0829,33.0981,33.0753,33.0981,138000.0
2013-03-06 13:10:00,43.55,43.56,43.54,43.54,156600.0,33.0981,33.1057,33.0905,33.0905,156600.0
2013-03-06 13:20:00,43.55,43.55,43.52,43.55,370500.0,33.0981,33.0981,33.0753,33.0981,370500.0
2013-03-06 13:30:00,43.55,43.59,43.54,43.58,536600.0,33.0981,33.1285,33.0905,33.1209,536600.0
2013-03-06 13:40:00,43.58,43.6,43.57,43.6,298600.0,33.1209,33.1361,33.1133,33.1361,298600.0
2013-03-06 13:50:00,43.6,43.61,43.57,43.61,328500.0,33.1361,33.1437,33.1133,33.1437,328500.0
2013-03-06 14:00:00,43.61,43.62,43.59,43.59,411800.0,33.1437,33.1513,33.1285,33.1285,411800.0
2013-03-06 14:10:00,43.6,43.6,43.57,43.57,273400.0,33.1361,33.1361,33.1133,33.1133,273400.0
2013-03-06 14:20:00,43.57,43.62,43.57,43.59,640700.0,33.1133,33.1513,33.1133,33.1285,640700.0
2013-03-06 14:30:00,43.6,43.67,43.59,43.66,537600.0,33.1361,33.1893,33.1285,33.1817,537600.0
2013-03-06 14:40:00,43.66,43.71,43.64,43.7,737600.0,33.1817,33.2197,33.1665,33.2121,737600.0
2013-03-06 14:50:00,43.7,43.7,43.67,43.69,287000.0,33.2121,33.2121,33.1893,33.2045,287000.0
2013-03-06 15:00:00,43.68,43.7,43.65,43.68,771600.0,33.1969,33.2121,33.1741,33.1969,771600.0
2013-03-06 15:10:00,43.68,43.7,43.65,43.65,504800.0,33.1969,33.2121,33.1741,33.1741,504800.0
2013-03-06 15:20:00,43.65,43.67,43.64,43.67,854800.0,33.1741,33.1893,33.1665,33.1893,854800.0
2013-03-06 15:30:00,43.66,43.67,43.63,43.64,1761900.0,33.1817,33.1893,33.1589,33.1665,1761900.0
2013-03-06 15:40:00,43.65,43.66,43.61,43.63,1479000.0,33.1741,33.1817,33.1437,33.1589,1479000.0
2013-03-06 15:50:00,43.63,43.66,43.61,43.64,3678700.0,33.1589,33.1817,33.1437,33.1665,3678700.0
2013-03-07 09:30:00,43.64,43.71,43.63,43.69,1719200.0,33.1665,33.2197,33.1589,33.2045,1719200.0
2013-03-07 09:40:00,43.69,43.7,43.62,43.62,2144700.0,33.2045,33.2121,33.1513,33.1513,2144700.0
2013-03-07 09:50:00,43.62,43.66,43.58,43.66,2456100.0,33.1513,33.1817,33.1209,33.1817,2456100.0
2013-03-07 10:00:00,43.65,43.68,43.63,43.66,1021100.0,33.1741,33.1969,33.1589,33.1817,1021100.0
2013-03-07 10:10:00,43.67,43.69,43.66,43.69,512700.0,33.1893,33.2045,33.1817,33.2045,512700.0
2013-03-07 10:20:00,43.69,43.69,43.63,43.67,609300.0,33.2045,33.2045,33.1589,33.1893,609300.0
2013-03-07 10:30:00,43.67,43.7,43.66,43.67,597300.0,33.1893,33.2121,33.1817,33.1893,597300.0
2013-03-07 10:40:00,43.68,43.72,43.67,43.69,1227400.0,33.1969,33.2273,33.1893,33.2045,1227400.0
2013-03-07 10:50:00,43.68,43.69,43.64,43.64,1108400.0,33.1969,33.2045,33.1665,33.1665,1108400.0
2013-03-07 11:00:00,43.65,43.7,43.63,43.69,722000.0,33.1741,33.2121,33.1589,33.2045,722000.0
2013-03-07 11:10:00,43.69,43.7,43.67,43.67,786400.0,33.2045,33.2121,33.1893,33.1893,786400.0
2013-03-07 11:20:00,43.67,43.69,43.67,43.68,684100.0,33.1893,33.2045,33.1893,33.1969,684100.0
2013-03-07 11:30:00,43.68,43.71,43.66,43.68,822400.0,33.1969,33.2197,33.1817,33.1969,822400.0
2013-03-07 11:40:00,43.68,43.73,43.67,43.71,2978000.0,33.1969,33.2349,33.1893,33.2197,2978000.0
2013-03-07 11:50:00,43.71,43.75,43.71,43.71,770800.0,33.2197,33.2501,33.2197,33.2197,770800.0
2013-03-07 12:00:00,43.72,43.74,43.71,43.72,664500.0,33.2273,33.2425,33.2197,33.2273,664500.0
2013-03-07 12:10:00,43.73,43.74,43.71,43.71,988900.0,33.2349,33.2425,33.2197,33.2197,988900.0
2013-03-07 12:20:00,43.72,43.75,43.71,43.75,413800.0,33.2273,33.2501,33.2197,33.2501,413800.0
2013-03-07 12:30:00,43.75,43.77,43.73,43.73,729500.0,33.2501,33.2653,33.2349,33.2349,729500.0
2013-03-07 12:40:00,43.74,43.75,43.71,43.75,730800.0,33.2425,33.2501,33.2197,33.2501,730800.0
2013-03-07 12:50:00,43.75,43.79,43.74,43.78,847800.0,33.2501,33.2805,33.2425,33.2729,847800.0
2013-03-07 13:00:00,43.78,43.8,43.77,43.77,536700.0,33.2729,33.2881,33.2653,33.2653,536700.0
2013-03-07 13:10:00,43.78,43.8,43.77,43.79,485300.0,33.2729,33.2881,33.2653,33.2805,485300.0
2013-03-07 13:20:00,43.79,43.8,43.78,43.79,594300.0,33.2805,33.2881,33.2729,33.2805,594300.0
2013-03-07 13:30:00,43.79,43.8,43.72,43.72,1400200.0,33.2805,33.2881,33.2273,33.2273,1400200.0
2013-03-07 13:40:00,43.72,43.75,43.71,43.75,530500.0,33.2273,33.2501,33.2197,33.2501,530500.0
2013-03-07 13:50:00,43.75,43.76,43.74,43.76,334600.0,33.2501,33.2577,33.2425,33.2577,334600.0
2013-03-07 14:00:00,43.76,43.76,43.71,43.72,380500.0,33.2577,33.2577,33.2197,33.2273,380500.0
2013-03-07 14:10:00,43.72,43.74,43.7,43.73,270900.0,33.2273,33.2425,33.2121,33.2349,270900.0
2013-03-07 14:20:00,43.74,43.75,43.72,43.74,233400.0,33.2425,33.2501,33.2273,33.2425,233400.0
2013-03-07 14:30:00,43.74,43.76,43.72,43.73,428800.0,33.2425,33.2577,33.2273,33.2349,428800.0
2013-03-07 14:40:00,43.73,43.75,43.71,43.75,441500.0,33.2349,33.2501,33.2197,33.2501,441500.0
2013-03-07 14:50:00,43.75,43.77,43.72,43.75,523400.0,33.2501,33.2653,33.2273,33.2501,523400.0
2013-03-07 15:00:00,43.76,43.77,43.74,43.76,421400.0,33.2577,33.2653,33.2425,33.2577,421400.0
2013-03-07 15:10:00,43.75,43.76,43.73,43.76,496600.0,33.2501,33.2577,33.2349,33.2577,496600.0
2013-03-07 15:20:00,43.76,43.76,43.73,43.75,835900.0,33.2577,33.2577,33.2349,33.2501,835900.0
2013-03-07 15:30:00,43.75,43.77,43.74,43.77,821600.0,33.2501,33.2653,33.2425,33.2653,821600.0
2013-03-07 15:40:00,43.77,43.78,43.73,43.74,1523300.0,33.2653,33.2729,33.2349,33.2425,1523300.0
2013-03-07 15:50:00,43.74,43.8,43.73,43.78,4279600.0,33.2425,33.2881,33.2349,33.2729,4279600.0
2013-03-08 09:30:00,44.03,44.04,43.92,43.92,2743100.0,33.4629,33.4705,33.3793,33.3793,2743100.0
2013-03-08 09:40:00,43.93,43.93,43.83,43.87,1979300.0,33.3869,33.3869,33.3109,33.3413,1979300.0
2013-03-08 09:50:00,43.87,43.92,43.85,43.92,1718800.0,33.3413,33.3793,33.3261,33.3793,1718800.0
2013-03-08 10:00:00,43.92,43.95,43.87,43.93,3109200.0,33.3793,33.4021,33.3413,33.3869,3109200.0
2013-03-08 10:10:00,43.93,43.94,43.89,43.93,1540900.0,33.3869,33.3945,33.3565,33.3869,1540900.0
2013-03-08 10:20:00,43.93,44.0,43.92,43.99,2030100.0,33.3869,33.4401,33.3793,33.4325,2030100.0
2013-03-08 10:30:00,43.98,44.0,43.96,43.99,723200.0,33.4249,33.4401,33.4097,33.4325,723200.0
2013-03-08 10:40:00,43.99,44.01,43.94,43.95,1055200.0,33.4325,33.4477,33.3945,33.4021,1055200.0
2013-03-08 10:50:00,43.96,43.97,43.93,43.94,684300.0,33.4097,33.4173,33.3869,33.3945,684300.0
2013-03-08 11:00:00,43.95,43.96,43.91,43.96,607400.0,33.4021,33.4097,33.3717,33.4097,607400.0
2013-03-08 11:10:00,43.96,43.96,43.91,43.93,1109900.0,33.4097,33.4097,33.3717,33.3869,1109900.0
2013-03-08 11:20:00,43.93,43.95,43.91,43.93,731200.0,33.3869,33.4021,33.3717,33.3869,731200.0
2013-03-08 11:30:00,43.93,43.95,43.91,43.93,583300.0,33.3869,33.4021,33.3717,33.3869,583300.0
2013-03-08 11:40:00,43.93,43.97,43.92,43.97,490300.0,33.3869,33.4173,33.3793,33.4173,490300.0
2013-03-08 11:50:00,43.97,43.98,43.96,43.98,729400.0,33.4173,33.4249,33.4097,33.4249,729400.0
2013-03-08 12:00:00,43.99,44.0,43.96,43.99,375200.0,33.4325,33.4401,33.4097,33.4325,375200.0
2013-03-08 12:10:00,43.99,44.0,43.91,43.92,572700.0,33.4325,33.4401,33.3717,33.3793,572700.0
2013-03-08 12:20:00,43.92,43.95,43.91,43.93,366900.0,33.3793,33.4021,33.3717,33.3869,366900.0
2013-03-08 12:30:00,43.93,43.94,43.9,43.91,449200.0,33.3869,33.3945,33.3641,33.3717,449200.0
2013-03-08 12:40:00,43.91,43.95,43.91,43.93,249200.0,33.3717,33.4021,33.3717,33.3869,249200.0
2013-03-08 12:50:00,43.93,43.95,43.92,43.95,155500.0,33.3869,33.4021,33.3793,33.4021,155500.0
2013-03-08 13:00:00,43.95,43.96,43.91,43.94,484300.0,33.4021,33.4097,33.3717,33.3945,484300.0
2013-03-08 13:10:00,43.94,43.96,43.93,43.94,251800.0,33.3945,33.4097,33.3869,33.3945,251800.0
2013-03-08 13:20:00,43.95,43.97,43.93,43.95,256000.0,33.4021,33.4173,33.3869,33.4021,256000.0
2013-03-08 13:30:00,43.95,43.98,43.95,43.98,426200.0,33.4021,33.4249,33.4021,33.4249,426200.0
2013-03-08 13:40:00,43.98,44.01,43.96,44.01,318900.0,33.4249,33.4477,33.4097,33.4477,318900.0
2013-03-08 13:50:00,44.0,44.05,44.0,44.05,389900.0,33.4401,33.4781,33.4401,33.4781,389900.0
2013-03-08 14:00:00,44.05,44.06,44.04,44.06,550200.0,33.4781,33.4857,33.4705,33.4857,550200.0
2013-03-08 14:10:00,44.06,44.08,44.05,44.06,862300.0,33.4857,33.5009,33.4781,33.4857,862300.0
2013-03-08 14:20:00,44.07,44.11,44.06,44.11,1030100.0,33.4933,33.5237,33.4857,33.5237,1030100.0
2013-03-08 14:30:00,44.11,44.14,44.1,44.11,926400.0,33.5237,33.5465,33.5161,33.5237,926400.0
2013-03-08 14:40:00,44.12,44.14,44.11,44.12,523100.0,33.5313,33.5465,33.5237,33.5313,523100.0
2013-03-08 14:50:00,44.12,44.15,44.11,44.14,911000.0,33.5313,33.5541,33.5237,33.5465,911000.0
2013-03-08 15:00:00,44.14,44.17,44.14,44.16,796700.0,33.5465,33.5693,33.5465,33.5617,796700.0
2013-03-08 15:10:00,44.15,44.2,44.15,44.2,660100.0,33.5541,33.5921,33.5541,33.5921,660100.0
2013-03-08 15:20:00,44.2,44.21,44.19,44.2,1277200.0,33.5921,33.5997,33.5845,33.5921,1277200.0
2013-03-08 15:30:00,44.2,44.21,44.18,44.2,1206500.0,33.5921,33.5997,33.5769,33.5921,1206500.0
2013-03-08 15:40:00,44.19,44.22,44.19,44.21,1875900.0,33.5845,33.6073,33.5845,33.5997,1875900.0
2013-03-08 15:50:00,44.22,44.23,44.13,44.14,7142900.0,33.6073,33.6149,33.5389,33.5465,7142900.0
2013-03-11 09:30:00,43.93,43.94,43.81,43.85,1669900.0,33.3869,33.3945,33.2957,33.3261,1669900.0
2013-03-11 09:40:00,43.85,43.85,43.81,43.84,1417400.0,33.3261,33.3261,33.2957,33.3185,1417400.0
2013-03-11 09:50:00,43.84,43.88,43.83,43.83,1287000.0,33.3185,33.3489,33.3109,33.3109,1287000.0
2013-03-11 10:00:00,43.84,43.85,43.8,43.83,1072400.0,33.3185,33.3261,33.2881,33.3109,1072400.0
2013-03-11 10:10:00,43.83,43.83,43.78,43.79,854100.0,33.3109,33.3109,33.2729,33.2805,854100.0
2013-03-11 10:20:00,43.8,43.8,43.76,43.77,748000.0,33.2881,33.2881,33.2577,33.2653,748000.0
2013-03-11 10:30:00,43.76,43.81,43.76,43.8,734000.0,33.2577,33.2957,33.2577,33.2881,734000.0
2013-03-11 10:40:00,43.8,43.81,43.78,43.81,614100.0,33.2881,33.2957,33.2729,33.2957,614100.0
2013-03-11 10:50:00,43.8,43.82,43.79,43.82,549500.0,33.2881,33.3033,33.2805,33.3033,549500.0
2013-03-11 11:00:00,43.82,43.84,43.81,43.84,887500.0,33.3033,33.3185,33.2957,33.3185,887500.0
2013-03-11 11:10:00,43.84,43.86,43.84,43.85,512500.0,33.3185,33.3337,33.3185,33.3261,512500.0
2013-03-11 11:20:00,43.85,43.86,43.84,43.84,715100.0,33.3261,33.3337,33.3185,33.3185,715100.0
2013-03-11 11:30:00,43.84,43.86,43.83,43.86,478100.0,33.3185,33.3337,33.3109,33.3337,478100.0
2013-03-11 11:40:00,43.86,43.88,43.85,43.88,484300.0,33.3337,33.3489,33.3261,33.3489,484300.0
2013-03-11 11:50:00,43.88,43.89,43.87,43.89,556500.0,33.3489,33.3565,33.3413,33.3565,556500.0
2013-03-11 12:00:00,43.89,43.92,43.88,43.91,800200.0,33.3565,33.3793,33.3489,33.3717,800200.0
2013-03-11 12:10:00,43.9,43.92,43.9,43.92,340800.0,33.3641,33.3793,33.3641,33.3793,340800.0
2013-03-11 12:20:00,43.92,43.93,43.9,43.92,491000.0,33.3793,33.3869,33.3641,33.3793,491000.0
2013-03-11 12:30:00,43.91,43.92,43.89,43.89,352000.0,33.3717,33.3793,33.3565,33.3565,352000.0
2013-03-11 12:40:00,43.9,43.9,43.84,43.85,1727400.0,33.3641,33.3641,33.3185,33.3261,1727400.0
2013-03-11 12:50:00,43.85,43.88,43.84,43.88,506700.0,33.3261,33.3489,33.3185,33.3489,506700.0
2013-03-11 13:00:00,43.88,43.89,43.86,43.88,1097500.0,33.3489,33.3565,33.3337,33.3489,1097500.0
2013-03-11 13:10:00,43.88,43.9,43.87,43.88,683300.0,33.3489,33.3641,33.3413,33.3489,683300.0
2013-03-11 13:20:00,43.88,43.9,43.87,43.9,475300.0,33.3489,33.3641,33.3413,33.3641,475300.0
2013-03-11 13:30:00,43.9,43.9,43.89,43.89,356300.0,33.3641,33.3641,33.3565,33.3565,356300.0
2013-03-11 13:40:00,43.9,43.9,43.88,43.89,302700.0,33.3641,33.3641,33.3489,33.3565,302700.0
2013-03-11 13:50:00,43.9,43.9,43.88,43.89,703500.0,33.3641,33.3641,33.3489,33.3565,703500.0
2013-03-11 14:00:00,43.89,43.92,43.88,43.92,689200.0,33.3565,33.3793,33.3489,33.3793,689200.0
2013-03-11 14:10:00,43.92,43.93,43.89,43.9,888000.0,33.3793,33.3869,33.3565,33.3641,888000.0
2013-03-11 14:20:00,43.9,43.91,43.89,43.91,498400.0,33.3641,33.3717,33.3565,33.3717,498400.0
2013-03-11 14:30:00,43.91,43.91,43.81,43.87,3304700.0,33.3717,33.3717,33.2957,33.3413,3304700.0
2013-03-11 14:40:00,43.87,43.89,43.84,43.89,757800.0,33.3413,33.3565,33.3185,33.3565,757800.0
2013-03-11 14:50:00,43.89,43.89,43.88,43.89,257900.0,33.3565,33.3565,33.3489,33.3565,257900.0
2013-03-11 15:00:00,43.89,43.89,43.86,43.87,657400.0,33.3565,33.3565,33.3337,33.3413,657400.0
2013-03-11 15:10:00,43.86,43.87,43.84,43.85,771400.0,33.3337,33.3413,33.3185,33.3261,771400.0
2013-03-11 15:20:00,43.85,43.87,43.84,43.84,668500.0,33.3261,33.3413,33.3185,33.3185,668500.0
2013-03-11 15:30:00,43.85,43.85,43.82,43.82,731900.0,33.3261,33.3261,33.3033,33.3033,731900.0
2013-03-11 15:40:00,43.83,43.85,43.82,43.85,1309600.0,33.3109,33.3261,33.3033,33.3261,1309600.0
2013-03-11 15:50:00,43.84,43.88,43.84,43.88,4718000.0,33.3185,33.3489,33.3185,33.3489,4718000.0
2013-03-12 09:30:00,43.67,43.68,43.62,43.62,1217700.0,33.1893,33.1969,33.1513,33.1513,1217700.0
2013-03-12 09:40:00,43.63,43.68,43.62,43.66,1052200.0,33.1589,33.1969,33.1513,33.1817,1052200.0
2013-03-12 09:50:00,43.66,43.69,43.63,43.66,913100.0,33.1817,33.2045,33.1589,33.1817,913100.0
2013-03-12 10:00:00,43.66,43.72,43.66,43.71,644100.0,33.1817,33.2273,33.1817,33.2197,644100.0
2013-03-12 10:10:00,43.71,43.73,43.7,43.7,681200.0,33.2197,33.2349,33.2121,33.2121,681200.0
2013-03-12 10:20:00,43.69,43.73,43.68,43.69,777100.0,33.2045,33.2349,33.1969,33.2045,777100.0
2013-03-12 10:30:00,43.69,43.7,43.6,43.6,1160000.0,33.2045,33.2121,33.1361,33.1361,1160000.0
2013-03-12 10:40:00,43.6,43.61,43.54,43.55,1458100.0,33.1361,33.1437,33.0905,33.0981,1458100.0
2013-03-12 10:50:00,43.55,43.57,43.54,43.55,536100.0,33.0981,33.1133,33.0905,33.0981,536100.0
2013-03-12 11:00:00,43.55,43.55,43.44,43.45,1435400.0,33.0981,33.0981,33.0145,33.0221,1435400.0
2013-03-12 11:10:00,43.44,43.47,43.44,43.46,722600.0,33.0145,33.0373,33.0145,33.0297,722600.0
2013-03-12 11:20:00,43.45,43.45,43.37,43.37,1819200.0,33.0221,33.0221,32.9613,32.9613,1819200.0
2013-03-12 11:30:00,43.37,43.43,43.35,43.41,1909800.0,32.9613,33.0069,32.9461,32.9917,1909800.0
2013-03-12 11:40:00,43.41,43.41,43.34,43.38,1861000.0,32.9917,32.9917,32.9385,32.9689,1861000.0
2013-03-12 11:50:00,43.38,43.43,43.37,43.4,1230700.0,32.9689,33.0069,32.9613,32.9841,1230700.0
2013-03-12 12:00:00,43.4,43.4,43.36,43.37,1052700.0,32.9841,32.9841,32.9537,32.9613,1052700.0
2013-03-12 12:10:00,43.38,43.4,43.35,43.39,459700.0,32.9689,32.9841,32.9461,32.9765,459700.0
2013-03-12 12:20:00,43.39,43.39,43.32,43.34,935000.0,32.9765,32.9765,32.9233,32.9385,935000.0
2013-03-12 12:30:00,43.34,43.37,43.33,43.34,1085700.0,32.9385,32.9613,32.9309,32.9385,1085700.0
2013-03-12 12:40:00,43.34,43.38,43.32,43.36,751600.0,32.9385,32.9689,32.9233,32.9537,751600.0
2013-03-12 12:50:00,43.36,43.39,43.35,43.36,472700.0,32.9537,32.9765,32.9461,32.9537,472700.0
2013-03-12 13:00:00,43.36,43.37,43.33,43.34,649800.0,32.9537,32.9613,32.9309,32.9385,649800.0
2013-03-12 13:10:00,43.33,43.38,43.33,43.36,501800.0,32.9309,32.9689,32.9309,32.9537,501800.0
2013-03-12 13:20:00,43.37,43.38,43.34,43.36,319500.0,32.9613,32.9689,32.9385,32.9537,319500.0
2013-03-12 13:30:00,43.36,43.38,43.35,43.38,348500.0,32.9537,32.9689,32.9461,32.9689,348500.0
2013-03-12 13:40:00,43.38,43.4,43.36,43.37,655800.0,32.9689,32.9841,32.9537,32.9613,655800.0
2013-03-12 13:50:00,43.37,43.39,43.34,43.35,405800.0,32.9613,32.9765,32.9385,32.9461,405800.0
2013-03-12 14:00:00,43.36,43.37,43.31,43.31,567800.0,32.9537,32.9613,32.9157,32.9157,567800.0
2013-03-12 14:10:00,43.31,43.33,43.29,43.32,799300.0,32.9157,32.9309,32.9005,32.9233,799300.0
2013-03-12 14:20:00,43.32,43.33,43.3,43.32,908600.0,32.9233,32.9309,32.9081,32.9233,908600.0
2013-03-12 14:30:00,43.32,43.34,43.3,43.31,926800.0,32.9233,32.9385,32.9081,32.9157,926800.0
2013-03-12 14:40:00,43.32,43.38,43.31,43.35,1714400.0,32.9233,32.9689,32.9157,32.9461,1714400.0
2013-03-12 14:50:00,43.36,43.37,43.33,43.34,372900.0,32.9537,32.9613,32.9309,32.9385,372900.0
2013-03-12 15:00:00,43.33,43.38,43.33,43.34,466600.0,32.9309,32.9689,32.9309,32.9385,466600.0
2013-03-12 15:10:00,43.35,43.39,43.34,43.38,861000.0,32.9461,32.9765,32.9385,32.9689,861000.0
2013-03-12 15:20:00,43.39,43.4,43.36,43.38,1101300.0,32.9765,32.9841,32.9537,32.9689,1101300.0
2013-03-12 15:30:00,43.38,43.39,43.35,43.38,1527400.0,32.9689,32.9765,32.9461,32.9689,1527400.0
2013-03-12 15:40:00,43.38,43.39,43.33,43.33,1777600.0,32.9689,32.9765,32.9309,32.9309,1777600.0
2013-03-12 15:50:00,43.33,43.41,43.33,43.41,6541200.0,32.9309,32.9917,32.9309,32.9917,6541200.0
2013-03-13 09:30:00,43.31,43.32,43.17,43.18,7217100.0,32.9157,32.9233,32.8093,32.8169,7217100.0
2013-03-13 09:40:00,43.17,43.17,43.03,43.07,3424800.0,32.8093,32.8093,32.7029,32.7333,3424800.0
2013-03-13 09:50:00,43.07,43.12,43.05,43.12,1963900.0,32.7333,32.7713,32.7181,32.7713,1963900.0
2013-03-13 10:00:00,43.12,43.12,43.0,43.0,1464800.0,32.7713,32.7713,32.6801,32.6801,1464800.0
2013-03-13 10:10:00,43.01,43.05,43.0,43.05,1710400.0,32.6877,32.7181,32.6801,32.7181,1710400.0
2013-03-13 10:20:00,43.05,43.06,43.03,43.04,1382400.0,32.7181,32.7257,32.7029,32.7105,1382400.0
2013-03-13 10:30:00,43.03,43.07,43.02,43.07,1239100.0,32.7029,32.7333,32.6953,32.7333,1239100.0
2013-03-13 10:40:00,43.07,43.14,43.07,43.13,2632800.0,32.7333,32.7865,32.7333,32.7789,2632800.0
2013-03-13 10:50:00,43.12,43.13,43.11,43.12,518100.0,32.7713,32.7789,32.7637,32.7713,518100.0
2013-03-13 11:00:00,43.13,43.13,43.12,43.13,530700.0,32.7789,32.7789,32.7713,32.7789,530700.0
2013-03-13 11:10:00,43.12,43.15,43.12,43.15,1398900.0,32.7713,32.7941,32.7713,32.7941,1398900.0
2013-03-13 11:20:00,43.15,43.15,43.12,43.13,947600.0,32.7941,32.7941,32.7713,32.7789,947600.0
2013-03-13 11:30:00,43.14,43.15,43.1,43.11,867100.0,32.7865,32.7941,32.7561,32.7637,867100.0
2013-03-13 11:40:00,43.1,43.11,43.07,43.07,259200.0,32.7561,32.7637,32.7333,32.7333,259200.0
2013-03-13 11:50:00,43.07,43.12,43.07,43.08,1737800.0,32.7333,32.7713,32.7333,32.7409,1737800.0
2013-03-13 12:00:00,43.08,43.1,43.06,43.08,721300.0,32.7409,32.7561,32.7257,32.7409,721300.0
2013-03-13 12:10:00,43.09,43.12,43.08,43.12,702000.0,32.7485,32.7713,32.7409,32.7713,702000.0
2013-03-13 12:20:00,43.12,43.15,43.11,43.14,1336500.0,32.7713,32.7941,32.7637,32.7865,1336500.0
2013-03-13 12:30:00,43.14,43.16,43.12,43.16,991400.0,32.7865,32.8017,32.7713,32.8017,991400.0
2013-03-13 12:40:00,43.16,43.16,43.13,43.14,376700.0,32.8017,32.8017,32.7789,32.7865,376700.0
2013-03-13 12:50:00,43.13,43.14,43.13,43.14,293300.0,32.7789,32.7865,32.7789,32.7865,293300.0
2013-03-13 13:00:00,43.13,43.14,43.1,43.12,498400.0,32.7789,32.7865,32.7561,32.7713,498400.0
2013-03-13 13:10:00,43.12,43.13,43.11,43.12,397000.0,32.7713,32.7789,32.7637,32.7713,397000.0
2013-03-13 13:20:00,43.12,43.14,43.11,43.12,607000.0,32.7713,32.7865,32.7637,32.7713,607000.0
2013-03-13 13:30:00,43.13,43.13,43.11,43.11,188300.0,32.7789,32.7789,32.7637,32.7637,188300.0
2013-03-13 13:40:00,43.11,43.15,43.11,43.14,653000.0,32.7637,32.7941,32.7637,32.7865,653000.0
2013-03-13 13:50:00,43.13,43.14,43.1,43.11,758400.0,32.7789,32.7865,32.7561,32.7637,758400.0
2013-03-13 14:00:00,43.11,43.12,43.08,43.09,413500.0,32.7637,32.7713,32.7409,32.7485,413500.0
2013-03-13 14:10:00,43.09,43.09,43.05,43.05,529500.0,32.7485,32.7485,32.7181,32.7181,529500.0
2013-03-13 14:20:00,43.05,43.05,42.99,43.03,1556300.0,32.7181,32.7181,32.6725,32.7029,1556300.0
2013-03-13 14:30:00,43.03,43.06,43.02,43.02,465000.0,32.7029,32.7257,32.6953,32.6953,465000.0
2013-03-13 14:40:00,43.02,43.03,42.99,43.01,1008800.0,32.6953,32.7029,32.6725,32.6877,1008800.0
2013-03-13 14:50:00,43.01,43.02,43.0,43.01,430800.0,32.6877,32.6953,32.6801,32.6877,430800.0
2013-03-13 15:00:00,43.0,43.02,42.98,42.98,1408600.0,32.6801,32.6953,32.6649,32.6649,1408600.0
2013-03-13 15:10:00,42.98,43.0,42.97,42.97,986900.0,32.6649,32.6801,32.6573,32.6573,986900.0
2013-03-13 15:20:00,42.98,43.0,42.97,43.0,1365500.0,32.6649,32.6801,32.6573,32.6801,1365500.0
2013-03-13 15:30:00,43.0,43.02,42.99,43.0,1266600.0,32.6801,32.6953,32.6725,32.6801,1266600.0
2013-03-13 15:40:00,42.99,43.0,42.95,42.98,2865600.0,32.6725,32.6801,32.6421,32.6649,2865600.0
2013-03-13 15:50:00,42.97,43.01,42.95,42.98,8958600.0,32.6573,32.6877,32.6421,32.6649,8958600.0
2013-03-14 09:30:00,43.12,43.21,43.12,43.2,3095800.0,32.7713,32.8397,32.7713,32.8321,3095800.0
2013-03-14 09:40:00,43.19,43.22,43.15,43.18,949900.0,32.8245,32.8473,32.7941,32.8169,949900.0
2013-03-14 09:50:00,43.19,43.26,43.19,43.25,987700.0,32.8245,32.8777,32.8245,32.8701,987700.0
2013-03-14 10:00:00,43.26,43.26,43.18,43.19,755100.0,32.8777,32.8777,32.8169,32.8245,755100.0
2013-03-14 10:10:00,43.19,43.19,43.14,43.15,882400.0,32.8245,32.8245,32.7865,32.7941,882400.0
2013-03-14 10:20:00,43.15,43.2,43.13,43.19,637100.0,32.7941,32.8321,32.7789,32.8245,637100.0
2013-03-14 10:30:00,43.18,43.2,43.16,43.18,727000.0,32.8169,32.8321,32.8017,32.8169,727000.0
2013-03-14 10:40:00,43.18,43.21,43.17,43.19,614600.0,32.8169,32.8397,32.8093,32.8245,614600.0
2013-03-14 10:50:00,43.19,43.19,43.17,43.17,428800.0,32.8245,32.8245,32.8093,32.8093,428800.0
2013-03-14 11:00:00,43.17,43.2,43.17,43.18,567000.0,32.8093,32.8321,32.8093,32.8169,567000.0
2013-03-14 11:10:00,43.18,43.18,43.14,43.17,586800.0,32.8169,32.8169,32.7865,32.8093,586800.0
2013-03-14 11:20:00,43.17,43.17,43.11,43.12,388000.0,32.8093,32.8093,32.7637,32.7713,388000.0
2013-03-14 11:30:00,43.12,43.14,43.11,43.14,664700.0,32.7713,32.7865,32.7637,32.7865,664700.0
2013-03-14 11:40:00,43.13,43.18,43.13,43.18,574600.0,32.7789,32.8169,32.7789,32.8169,574600.0
2013-03-14 11:50:00,43.18,43.18,43.16,43.18,584600.0,32.8169,32.8169,32.8017,32.8169,584600.0
2013-03-14 12:00:00,43.18,43.2,43.17,43.18,368200.0,32.8169,32.8321,32.8093,32.8169,368200.0
2013-03-14 12:10:00,43.18,43.23,43.18,43.23,886100.0,32.8169,32.8549,32.8169,32.8549,886100.0
2013-03-14 12:20:00,43.23,43.25,43.19,43.25,972200.0,32.8549,32.8701,32.8245,32.8701,972200.0
2013-03-14 12:30:00,43.25,43.28,43.24,43.27,667600.0,32.8701,32.8929,32.8625,32.8853,667600.0
2013-03-14 12:40:00,43.26,43.27,43.21,43.21,597700.0,32.8777,32.8853,32.8397,32.8397,597700.0
2013-03-14 12:50:00,43.21,43.24,43.21,43.21,261000.0,32.8397,32.8625,32.8397,32.8397,261000.0
2013-03-14 13:00:00,43.21,43.22,43.19,43.2,319800.0,32.8397,32.8473,32.8245,32.8321,319800.0
2013-03-14 13:10:00,43.2,43.21,43.18,43.21,325800.0,32.8321,32.8397,32.8169,32.8397,325800.0
2013-03-14 13:20:00,43.2,43.22,43.19,43.21,151500.0,32.8321,32.8473,32.8245,32.8397,151500.0
2013-03-14 13:30:00,43.2,43.21,43.18,43.19,700500.0,32.8321,32.8397,32.8169,32.8245,700500.0
2013-03-14 13:40:00,43.19,43.19,43.16,43.19,326300.0,32.8245,32.8245,32.8017,32.8245,326300.0
2013-03-14 13:50:00,43.18,43.19,43.15,43.15,216300.0,32.8169,32.8245,32.7941,32.7941,216300.0
2013-03-14 14:00:00,43.15,43.16,43.13,43.13,1239800.0,32.7941,32.8017,32.7789,32.7789,1239800.0
2013-03-14 14:10:00,43.13,43.14,43.1,43.11,1147900.0,32.7789,32.7865,32.7561,32.7637,1147900.0
2013-03-14 14:20:00,43.1,43.14,43.1,43.13,822100.0,32.7561,32.7865,32.7561,32.7789,822100.0
2013-03-14 14:30:00,43.12,43.15,43.11,43.14,533400.0,32.7713,32.7941,32.7637,32.7865,533400.0
2013-03-14 14:40:00,43.13,43.14,43.1,43.12,361700.0,32.7789,32.7865,32.7561,32.7713,361700.0
2013-03-14 14:50:00,43.12,43.16,43.11,43.16,325500.0,32.7713,32.8017,32.7637,32.8017,325500.0
2013-03-14 15:00:00,43.15,43.16,43.15,43.15,235000.0,32.7941,32.8017,32.7941,32.7941,235000.0
2013-03-14 15:10:00,43.15,43.16,43.13,43.15,804300.0,32.7941,32.8017,32.7789,32.7941,804300.0
2013-03-14 15:20:00,43.15,43.17,43.14,43.15,366400.0,32.7941,32.8093,32.7865,32.7941,366400.0
2013-03-14 15:30:00,43.15,43.18,43.15,43.18,1211100.0,32.7941,32.8169,32.7941,32.8169,1211100.0
2013-03-14 15:40:00,43.18,43.21,43.18,43.21,2083500.0,32.8169,32.8397,32.8169,32.8397,2083500.0
2013-03-14 15:50:00,43.21,43.21,43.15,43.16,3426900.0,32.8397,32.8397,32.7941,32.8017,3426900.0
2013-03-15 09:30:00,42.92,42.97,42.83,42.84,2723700.0,32.6193,32.6573,32.5509,32.5585,2723700.0
2013-03-15 09:40:00,42.84,42.89,42.83,42.87,4223900.0,32.5585,32.5965,32.5509,32.5813,4223900.0
2013-03-15 09:50:00,42.87,42.88,42.77,42.78,2693300.0,32.5813,32.5889,32.5053,32.5129,2693300.0
2013-03-15 10:00:00,42.78,42.78,42.73,42.76,2022000.0,32.5129,32.5129,32.4749,32.4977,2022000.0
2013-03-15 10:10:00,42.76,42.79,42.73,42.78,1180900.0,32.4977,32.5205,32.4749,32.5129,1180900.0
2013-03-15 10:20:00,42.78,42.83,42.77,42.79,844600.0,32.5129,32.5509,32.5053,32.5205,844600.0
2013-03-15 10:30:00,42.79,42.82,42.79,42.82,1059100.0,32.5205,32.5433,32.5205,32.5433,1059100.0
2013-03-15 10:40:00,42.81,42.84,42.79,42.8,883000.0,32.5357,32.5585,32.5205,32.5281,883000.0
2013-03-15 10:50:00,42.8,42.82,42.78,42.8,734400.0,32.5281,32.5433,32.5129,32.5281,734400.0
2013-03-15 11:00:00,42.79,42.82,42.79,42.8,800600.0,32.5205,32.5433,32.5205,32.5281,800600.0
2013-03-15 11:10:00,42.8,42.82,42.8,42.81,503000.0,32.5281,32.5433,32.5281,32.5357,503000.0
2013-03-15 11:20:00,42.82,42.86,42.81,42.86,906700.0,32.5433,32.5737,32.5357,32.5737,906700.0
2013-03-15 11:30:00,42.85,42.89,42.84,42.88,592300.0,32.5661,32.5965,32.5585,32.5889,592300.0
2013-03-15 11:40:00,42.88,42.88,42.85,42.86,356500.0,32.5889,32.5889,32.5661,32.5737,356500.0
2013-03-15 11:50:00,42.85,42.86,42.84,42.85,500700.0,32.5661,32.5737,32.5585,32.5661,500700.0
2013-03-15 12:00:00,42.86,42.86,42.82,42.85,690100.0,32.5737,32.5737,32.5433,32.5661,690100.0
2013-03-15 12:10:00,42.84,42.86,42.83,42.86,408800.0,32.5585,32.5737,32.5509,32.5737,408800.0
2013-03-15 12:20:00,42.86,42.87,42.85,42.86,310000.0,32.5737,32.5813,32.5661,32.5737,310000.0
2013-03-15 12:30:00,42.85,42.88,42.84,42.87,1028700.0,32.5661,32.5889,32.5585,32.5813,1028700.0
2013-03-15 12:40:00,42.86,42.89,42.86,42.88,474600.0,32.5737,32.5965,32.5737,32.5889,474600.0
2013-03-15 12:50:00,42.87,42.88,42.85,42.87,572500.0,32.5813,32.5889,32.5661,32.5813,572500.0
2013-03-15 13:00:00,42.87,42.87,42.85,42.86,286300.0,32.5813,32.5813,32.5661,32.5737,286300.0
2013-03-15 13:10:00,42.87,42.87,42.85,42.87,543100.0,32.5813,32.5813,32.5661,32.5813,543100.0
2013-03-15 13:20:00,42.85,42.86,42.83,42.84,1539100.0,32.5661,32.5737,32.5509,32.5585,1539100.0
2013-03-15 13:30:00,42.84,42.85,42.83,42.84,522600.0,32.5585,32.5661,32.5509,32.5585,522600.0
2013-03-15 13:40:00,42.85,42.86,42.84,42.84,511300.0,32.5661,32.5737,32.5585,32.5585,511300.0
2013-03-15 13:50:00,42.84,42.84,42.82,42.82,574200.0,32.5585,32.5585,32.5433,32.5433,574200.0
2013-03-15 14:00:00,42.83,42.84,42.81,42.81,429400.0,32.5509,32.5585,32.5357,32.5357,429400.0
2013-03-15 14:10:00,42.82,42.83,42.8,42.8,560400.0,32.5433,32.5509,32.5281,32.5281,560400.0
2013-03-15 14:20:00,42.8,42.81,42.78,42.78,1083300.0,32.5281,32.5357,32.5129,32.5129,1083300.0
2013-03-15 14:30:00,42.79,42.81,42.77,42.77,930500.0,32.5205,32.5357,32.5053,32.5053,930500.0
2013-03-15 14:40:00,42.77,42.78,42.76,42.77,497200.0,32.5053,32.5129,32.4977,32.5053,497200.0
2013-03-15 14:50:00,42.76,42.79,42.75,42.77,655100.0,32.4977,32.5205,32.4901,32.5053,655100.0
2013-03-15 15:00:00,42.77,42.79,42.77,42.78,354300.0,32.5053,32.5205,32.5053,32.5129,354300.0
2013-03-15 15:10:00,42.79,42.8,42.77,42.77,670900.0,32.5205,32.5281,32.5053,32.5053,670900.0
2013-03-15 15:20:00,42.77,42.81,42.76,42.8,1595900.0,32.5053,32.5357,32.4977,32.5281,1595900.0
2013-03-15 15:30:00,42.81,42.81,42.8,42.8,1700800.0,32.5357,32.5357,32.5281,32.5281,1700800.0
2013-03-15 15:40:00,42.8,42.81,42.79,42.79,2095700.0,32.5281,32.5357,32.5205,32.5205,2095700.0
2013-03-15 15:50:00,42.8,42.8,42.75,42.76,11420700.0,32.5281,32.5281,32.4901,32.4977,11420700.0
2013-03-18 09:30:00,42.27,42.4,42.24,42.39,3336400.0,32.1253,32.2241,32.1025,32.2165,3336400.0
2013-03-18 09:40:00,42.4,42.43,42.36,42.43,1806500.0,32.2241,32.2469,32.1937,32.2469,1806500.0
2013-03-18 09:50:00,42.43,42.47,42.39,42.47,1634600.0,32.2469,32.2773,32.2165,32.2773,1634600.0
2013-03-18 10:00:00,42.47,42.5,42.39,42.39,2296800.0,32.2773,32.3001,32.2165,32.2165,2296800.0
2013-03-18 10:10:00,42.39,42.44,42.39,42.4,2944400.0,32.2165,32.2545,32.2165,32.2241,2944400.0
2013-03-18 10:20:00,42.4,42.45,42.38,42.43,1274400.0,32.2241,32.2621,32.2089,32.2469,1274400.0
2013-03-18 10:30:00,42.44,42.46,42.4,42.41,1733200.0,32.2545,32.2697,32.2241,32.2317,1733200.0
2013-03-18 10:40:00,42.41,42.46,42.41,42.45,1198800.0,32.2317,32.2697,32.2317,32.2621,1198800.0
2013-03-18 10:50:00,42.45,42.46,42.4,42.41,790400.0,32.2621,32.2697,32.2241,32.2317,790400.0
2013-03-18 11:00:00,42.4,42.42,42.38,42.4,981000.0,32.2241,32.2393,32.2089,32.2241,981000.0
2013-03-18 11:10:00,42.39,42.42,42.38,42.38,601800.0,32.2165,32.2393,32.2089,32.2089,601800.0
2013-03-18 11:20:00,42.39,42.42,42.37,42.4,585900.0,32.2165,32.2393,32.2013,32.2241,585900.0
2013-03-18 11:30:00,42.39,42.41,42.38,42.41,510100.0,32.2165,32.2317,32.2089,32.2317,510100.0
2013-03-18 11:40:00,42.41,42.43,42.4,42.43,647600.0,32.2317,32.2469,32.2241,32.2469,647600.0
2013-03-18 11:50:00,42.43,42.43,42.42,42.43,674900.0,32.2469,32.2469,32.2393,32.2469,674900.0
2013-03-18 12:00:00,42.43,42.49,42.43,42.48,634100.0,32.2469,32.2925,32.2469,32.2849,634100.0
2013-03-18 12:10:00,42.49,42.52,42.48,42.48,882900.0,32.2925,32.3153,32.2849,32.2849,882900.0
2013-03-18 12:20:00,42.49,42.52,42.46,42.48,1503200.0,32.2925,32.3153,32.2697,32.2849,1503200.0
2013-03-18 12:30:00,42.48,42.51,42.46,42.47,1024100.0,32.2849,32.3077,32.2697,32.2773,1024100.0
2013-03-18 12:40:00,42.48,42.48,42.45,42.46,634700.0,32.2849,32.2849,32.2621,32.2697,634700.0
2013-03-18 12:50:00,42.47,42.47,42.45,42.46,594900.0,32.2773,32.2773,32.2621,32.2697,594900.0
2013-03-18 13:00:00,42.46,42.46,42.45,42.46,250400.0,32.2697,32.2697,32.2621,32.2697,250400.0
2013-03-18 13:10:00,42.46,42.48,42.46,42.48,627100.0,32.2697,32.2849,32.2697,32.2849,627100.0
2013-03-18 13:20:00,42.48,42.49,42.42,42.42,332600.0,32.2849,32.2925,32.2393,32.2393,332600.0
2013-03-18 13:30:00,42.43,42.43,42.39,42.4,976100.0,32.2469,32.2469,32.2165,32.2241,976100.0
2013-03-18 13:40:00,42.41,42.41,42.39,42.4,477700.0,32.2317,32.2317,32.2165,32.2241,477700.0
2013-03-18 13:50:00,42.41,42.41,42.37,42.38,790400.0,32.2317,32.2317,32.2013,32.2089,790400.0
2013-03-18 14:00:00,42.38,42.41,42.37,42.41,577600.0,32.2089,32.2317,32.2013,32.2317,577600.0
2013-03-18 14:10:00,42.41,42.45,42.4,42.45,783800.0,32.2317,32.2621,32.2241,32.2621,783800.0
2013-03-18 14:20:00,42.45,42.49,42.44,42.48,505900.0,32.2621,32.2925,32.2545,32.2849,505900.0
2013-03-18 14:30:00,42.49,42.49,42.45,42.46,1299900.0,32.2925,32.2925,32.2621,32.2697,1299900.0
2013-03-18 14:40:00,42.46,42.5,42.46,42.49,1131500.0,32.2697,32.3001,32.2697,32.2925,1131500.0
2013-03-18 14:50:00,42.49,42.49,42.41,42.41,640900.0,32.2925,32.2925,32.2317,32.2317,640900.0
2013-03-18 15:00:00,42.42,42.45,42.41,42.42,1228500.0,32.2393,32.2621,32.2317,32.2393,1228500.0
2013-03-18 15:10:00,42.43,42.47,42.37,42.4,1876200.0,32.2469,32.2773,32.2013,32.2241,1876200.0
2013-03-18 15:20:00,42.4,42.41,42.33,42.34,1572700.0,32.2241,32.2317,32.1709,32.1785,1572700.0
2013-03-18 15:30:00,42.35,42.35,42.28,42.32,3576700.0,32.1861,32.1861,32.1329,32.1633,3576700.0
2013-03-18 15:40:00,42.32,42.34,42.28,42.3,3459600.0,32.1633,32.1785,32.1329,32.1481,3459600.0
2013-03-18 15:50:00,42.3,42.31,42.25,42.29,9400400.0,32.1481,32.1557,32.1101,32.1405,9400400.0
2013-03-19 09:30:00,42.32,42.34,42.26,42.26,4128300.0,32.1633,32.1785,32.1177,32.1177,4128300.0
2013-03-19 09:40:00,42.26,42.3,42.25,42.29,1342700.0,32.1177,32.1481,32.1101,32.1405,1342700.0
2013-03-19 09:50:00,42.29,42.33,42.28,42.3,989800.0,32.1405,32.1709,32.1329,32.1481,989800.0
2013-03-19 10:00:00,42.3,42.32,42.26,42.29,1708500.0,32.1481,32.1633,32.1177,32.1405,1708500.0
2013-03-19 10:10:00,42.3,42.3,42.27,42.27,1021400.0,32.1481,32.1481,32.1253,32.1253,1021400.0
2013-03-19 10:20:00,42.27,42.28,42.15,42.16,1789500.0,32.1253,32.1329,32.0341,32.0417,1789500.0
2013-03-19 10:30:00,42.16,42.16,42.11,42.12,1939900.0,32.0417,32.0417,32.0037,32.0113,1939900.0
2013-03-19 10:40:00,42.13,42.14,42.06,42.07,1190200.0,32.0189,32.0265,31.9657,31.9733,1190200.0
2013-03-19 10:50:00,42.07,42.11,42.07,42.11,1152500.0,31.9733,32.0037,31.9733,32.0037,1152500.0
2013-03-19 11:00:00,42.11,42.11,42.07,42.08,1100000.0,32.0037,32.0037,31.9733,31.9809,1100000.0
2013-03-19 11:10:00,42.09,42.14,42.08,42.13,729700.0,31.9885,32.0265,31.9809,32.0189,729700.0
2013-03-19 11:20:00,42.13,42.14,42.09,42.11,1286400.0,32.0189,32.0265,31.9885,32.0037,1286400.0
2013-03-19 11:30:00,42.11,42.13,42.02,42.02,2204800.0,32.0037,32.0189,31.9353,31.9353,2204800.0
2013-03-19 11:40:00,42.02,42.06,41.94,41.94,2043200.0,31.9353,31.9657,31.8745,31.8745,2043200.0
2013-03-19 11:50:00,41.94,41.95,41.82,41.83,2692600.0,31.8745,31.8821,31.7833,31.7909,2692600.0
2013-03-19 12:00:00,41.83,41.88,41.81,41.84,1537700.0,31.7909,31.8289,31.7757,31.7985,1537700.0
2013-03-19 12:10:00,41.84,41.85,41.79,41.84,1536700.0,31.7985,31.8061,31.7605,31.7985,1536700.0
2013-03-19 12:20:00,41.85,41.91,41.84,41.9,2536200.0,31.8061,31.8517,31.7985,31.8441,2536200.0
2013-03-19 12:30:00,41.91,41.92,41.87,41.9,816500.0,31.8517,31.8593,31.8213,31.8441,816500.0
2013-03-19 12:40:00,41.91,41.95,41.89,41.89,1128800.0,31.8517,31.8821,31.8365,31.8365,1128800.0
2013-03-19 12:50:00,41.9,41.91,41.85,41.88,1378900.0,31.8441,31.8517,31.8061,31.8289,1378900.0
2013-03-19 13:00:00,41.87,41.9,41.84,41.87,602500.0,31.8213,31.8441,31.7985,31.8213,602500.0
2013-03-19 13:10:00,41.87,41.89,41.79,41.79,1341900.0,31.8213,31.8365,31.7605,31.7605,1341900.0
2013-03-19 13:20:00,41.8,41.8,41.73,41.75,3863600.0,31.7681,31.7681,31.7149,31.7301,3863600.0
2013-03-19 13:30:00,41.74,41.8,41.72,41.73,2326100.0,31.7225,31.7681,31.7073,31.7149,2326100.0
2013-03-19 13:40:00,41.73,41.76,41.72,41.76,653500.0,31.7149,31.7377,31.7073,31.7377,653500.0
2013-03-19 13:50:00,41.75,41.79,41.74,41.77,1140000.0,31.7301,31.7605,31.7225,31.7453,1140000.0
2013-03-19 14:00:00,41.77,41.84,41.77,41.82,1249100.0,31.7453,31.7985,31.7453,31.7833,1249100.0
2013-03-19 14:10:00,41.82,41.83,41.73,41.75,1034200.0,31.7833,31.7909,31.7149,31.7301,1034200.0
2013-03-19 14:20:00,41.74,41.84,41.74,41.81,1016200.0,31.7225,31.7985,31.7225,31.7757,1016200.0
2013-03-19 14:30:00,41.81,41.88,41.8,41.84,1109700.0,31.7757,31.8289,31.7681,31.7985,1109700.0
2013-03-19 14:40:00,41.84,41.84,41.8,41.82,789200.0,31.7985,31.7985,31.7681,31.7833,789200.0
2013-03-19 14:50:00,41.82,41.84,41.81,41.83,505000.0,31.7833,31.7985,31.7757,31.7909,505000.0
2013-03-19 15:00:00,41.83,41.85,41.77,41.8,1896200.0,31.7909,31.8061,31.7453,31.7681,1896200.0
2013-03-19 15:10:00,41.8,41.98,41.8,41.9,2904100.0,31.7681,31.9049,31.7681,31.8441,2904100.0
2013-03-19 15:20:00,41.9,41.91,41.85,41.87,1906600.0,31.8441,31.8517,31.8061,31.8213,1906600.0
2013-03-19 15:30:00,41.87,41.93,41.84,41.91,3070200.0,31.8213,31.8669,31.7985,31.8517,3070200.0
2013-03-19 15:40:00,41.92,41.93,41.88,41.91,1473900.0,31.8593,31.8669,31.8289,31.8517,1473900.0
2013-03-19 15:50:00,41.92,42.03,41.91,41.98,5850400.0,31.8593,31.9429,31.8517,31.9049,5850400.0
2013-03-20 09:30:00,42.31,42.36,42.29,42.34,2138900.0,32.1557,32.1937,32.1405,32.1785,2138900.0
2013-03-20 09:40:00,42.34,42.34,42.24,42.27,1549000.0,32.1785,32.1785,32.1025,32.1253,1549000.0
2013-03-20 09:50:00,42.26,42.29,42.2,42.22,2292800.0,32.1177,32.1405,32.0721,32.0873,2292800.0
2013-03-20 10:00:00,42.22,42.29,42.21,42.28,2091900.0,32.0873,32.1405,32.0797,32.1329,2091900.0
2013-03-20 10:10:00,42.29,42.32,42.27,42.31,1139700.0,32.1405,32.1633,32.1253,32.1557,1139700.0
2013-03-20 10:20:00,42.31,42.32,42.25,42.29,1074000.0,32.1557,32.1633,32.1101,32.1405,1074000.0
2013-03-20 10:30:00,42.29,42.34,42.27,42.27,1938000.0,32.1405,32.1785,32.1253,32.1253,1938000.0
2013-03-20 10:40:00,42.27,42.3,42.26,42.29,770800.0,32.1253,32.1481,32.1177,32.1405,770800.0
2013-03-20 10:50:00,42.3,42.33,42.26,42.33,1005400.0,32.1481,32.1709,32.1177,32.1709,1005400.0
2013-03-20 11:00:00,42.33,42.33,42.3,42.32,504000.0,32.1709,32.1709,32.1481,32.1633,504000.0
2013-03-20 11:10:00,42.32,42.33,42.29,42.29,607900.0,32.1633,32.1709,32.1405,32.1405,607900.0
2013-03-20 11:20:00,42.3,42.31,42.26,42.27,3523600.0,32.1481,32.1557,32.1177,32.1253,3523600.0
2013-03-20 11:30:00,42.27,42.28,42.25,42.26,885800.0,32.1253,32.1329,32.1101,32.1177,885800.0
2013-03-20 11:40:00,42.26,42.27,42.23,42.24,497000.0,32.1177,32.1253,32.0949,32.1025,497000.0
2013-03-20 11:50:00,42.25,42.27,42.24,42.26,607500.0,32.1101,32.1253,32.1025,32.1177,607500.0
2013-03-20 12:00:00,42.25,42.27,42.23,42.27,521800.0,32.1101,32.1253,32.0949,32.1253,521800.0
2013-03-20 12:10:00,42.27,42.28,42.25,42.26,705100.0,32.1253,32.1329,32.1101,32.1177,705100.0
2013-03-20 12:20:00,42.26,42.28,42.25,42.28,526600.0,32.1177,32.1329,32.1101,32.1329,526600.0
2013-03-20 12:30:00,42.27,42.29,42.26,42.28,570600.0,32.1253,32.1405,32.1177,32.1329,570600.0
2013-03-20 12:40:00,42.28,42.3,42.26,42.29,743300.0,32.1329,32.1481,32.1177,32.1405,743300.0
2013-03-20 12:50:00,42.29,42.29,42.26,42.27,252700.0,32.1405,32.1405,32.1177,32.1253,252700.0
2013-03-20 13:00:00,42.27,42.3,42.25,42.29,703000.0,32.1253,32.1481,32.1101,32.1405,703000.0
2013-03-20 13:10:00,42.3,42.32,42.29,42.31,607500.0,32.1481,32.1633,32.1405,32.1557,607500.0
2013-03-20 13:20:00,42.3,42.31,42.28,42.28,228300.0,32.1481,32.1557,32.1329,32.1329,228300.0
2013-03-20 13:30:00,42.29,42.29,42.27,42.27,161000.0,32.1405,32.1405,32.1253,32.1253,161000.0
2013-03-20 13:40:00,42.27,42.29,42.27,42.28,312000.0,32.1253,32.1405,32.1253,32.1329,312000.0
2013-03-20 13:50:00,42.28,42.28,42.26,42.26,339300.0,32.1329,32.1329,32.1177,32.1177,339300.0
2013-03-20 14:00:00,42.26,42.3,42.24,42.24,634300.0,32.1177,32.1481,32.1025,32.1025,634300.0
2013-03-20 14:10:00,42.24,42.32,42.24,42.32,835000.0,32.1025,32.1633,32.1025,32.1633,835000.0
2013-03-20 14:20:00,42.31,42.41,42.3,42.4,1520300.0,32.1557,32.2317,32.1481,32.2241,1520300.0
2013-03-20 14:30:00,42.39,42.4,42.33,42.35,544100.0,32.2165,32.2241,32.1709,32.1861,544100.0
2013-03-20 14:40:00,42.35,42.36,42.31,42.32,350000.0,32.1861,32.1937,32.1557,32.1633,350000.0
2013-03-20 14:50:00,42.32,42.33,42.29,42.29,434000.0,32.1633,32.1709,32.1405,32.1405,434000.0
2013-03-20 15:00:00,42.29,42.31,42.26,42.29,1252000.0,32.1405,32.1557,32.1177,32.1405,1252000.0
2013-03-20 15:10:00,42.29,42.31,42.28,42.31,440000.0,32.1405,32.1557,32.1329,32.1557,440000.0
2013-03-20 15:20:00,42.31,42.31,42.27,42.28,398100.0,32.1557,32.1557,32.1253,32.1329,398100.0
2013-03-20 15:30:00,42.28,42.29,42.26,42.28,1184300.0,32.1329,32.1405,32.1177,32.1329,1184300.0
2013-03-20 15:40:00,42.28,42.32,42.28,42.31,1026200.0,32.1329,32.1633,32.1329,32.1557,1026200.0
2013-03-20 15:50:00,42.3,42.31,42.21,42.22,6400400.0,32.1481,32.1557,32.0797,32.0873,6400400.0
2013-03-21 09:30:00,42.02,42.04,41.98,42.02,4013400.0,31.9353,31.9505,31.9049,31.9353,4013400.0
2013-03-21 09:40:00,42.02,42.03,41.98,42.02,1098900.0,31.9353,31.9429,31.9049,31.9353,1098900.0
2013-03-21 09:50:00,42.02,42.08,42.0,42.08,1150200.0,31.9353,31.9809,31.9201,31.9809,1150200.0
2013-03-21 10:00:00,42.08,42.09,41.97,42.0,1199400.0,31.9809,31.9885,31.8973,31.9201,1199400.0
2013-03-21 10:10:00,42.0,42.0,41.92,41.93,1276700.0,31.9201,31.9201,31.8593,31.8669,1276700.0
2013-03-21 10:20:00,41.94,41.99,41.9,41.99,2309200.0,31.8745,31.9125,31.8441,31.9125,2309200.0
2013-03-21 10:30:00,41.99,42.0,41.95,41.95,1042800.0,31.9125,31.9201,31.8821,31.8821,1042800.0
2013-03-21 10:40:00,41.96,42.01,41.96,41.99,654300.0,31.8897,31.9277,31.8897,31.9125,654300.0
2013-03-21 10:50:00,41.99,42.01,41.97,42.0,872000.0,31.9125,31.9277,31.8973,31.9201,872000.0
2013-03-21 11:00:00,42.0,42.02,41.97,42.0,504000.0,31.9201,31.9353,31.8973,31.9201,504000.0
2013-03-21 11:10:00,42.0,42.03,41.96,42.02,467600.0,31.9201,31.9429,31.8897,31.9353,467600.0
2013-03-21 11:20:00,42.03,42.05,42.01,42.02,856900.0,31.9429,31.9581,31.9277,31.9353,856900.0
2013-03-21 11:30:00,42.02,42.05,41.99,42.02,1497500.0,31.9353,31.9581,31.9125,31.9353,1497500.0
2013-03-21 11:40:00,42.02,42.07,42.02,42.03,458700.0,31.9353,31.9733,31.9353,31.9429,458700.0
2013-03-21 11:50:00,42.03,42.07,42.02,42.04,926800.0,31.9429,31.9733,31.9353,31.9505,926800.0
2013-03-21 12:00:00,42.04,42.05,42.02,42.02,223100.0,31.9505,31.9581,31.9353,31.9353,223100.0
2013-03-21 12:10:00,42.02,42.02,41.99,42.0,373400.0,31.9353,31.9353,31.9125,31.9201,373400.0
2013-03-21 12:20:00,42.0,42.02,41.97,42.0,998000.0,31.9201,31.9353,31.8973,31.9201,998000.0
2013-03-21 12:30:00,42.0,42.01,41.96,41.99,1108600.0,31.9201,31.9277,31.8897,31.9125,1108600.0
2013-03-21 12:40:00,42.0,42.0,41.96,41.97,473200.0,31.9201,31.9201,31.8897,31.8973,473200.0
2013-03-21 12:50:00,41.98,41.98,41.95,41.96,707300.0,31.9049,31.9049,31.8821,31.8897,707300.0
2013-03-21 13:00:00,41.95,41.96,41.91,41.93,1090300.0,31.8821,31.8897,31.8517,31.8669,1090300.0
2013-03-21 13:10:00,41.93,41.95,41.87,41.87,520200.0,31.8669,31.8821,31.8213,31.8213,520200.0
2013-03-21 13:20:00,41.88,41.9,41.85,41.89,744400.0,31.8289,31.8441,31.8061,31.8365,744400.0
2013-03-21 13:30:00,41.89,41.89,41.84,41.86,544800.0,31.8365,31.8365,31.7985,31.8137,544800.0
2013-03-21 13:40:00,41.87,41.88,41.83,41.86,864800.0,31.8213,31.8289,31.7909,31.8137,864800.0
2013-03-21 13:50:00,41.87,41.87,41.83,41.84,461500.0,31.8213,31.8213,31.7909,31.7985,461500.0
2013-03-21 14:00:00,41.84,41.84,41.75,41.8,1075900.0,31.7985,31.7985,31.7301,31.7681,1075900.0
2013-03-21 14:10:00,41.79,41.89,41.79,41.86,1288200.0,31.7605,31.8365,31.7605,31.8137,1288200.0
2013-03-21 14:20:00,41.86,41.88,41.83,41.85,755300.0,31.8137,31.8289,31.7909,31.8061,755300.0
2013-03-21 14:30:00,41.84,41.86,41.82,41.84,857700.0,31.7985,31.8137,31.7833,31.7985,857700.0
2013-03-21 14:40:00,41.84,41.87,41.83,41.85,661500.0,31.7985,31.8213,31.7909,31.8061,661500.0
2013-03-21 14:50:00,41.86,41.87,41.84,41.85,686300.0,31.8137,31.8213,31.7985,31.8061,686300.0
2013-03-21 15:00:00,41.86,41.9,41.85,41.86,872800.0,31.8137,31.8441,31.8061,31.8137,872800.0
2013-03-21 15:10:00,41.85,41.88,41.83,41.83,605800.0,31.8061,31.8289,31.7909,31.7909,605800.0
2013-03-21 15:20:00,41.84,41.88,41.83,41.86,798100.0,31.7985,31.8289,31.7909,31.8137,798100.0
2013-03-21 15:30:00,41.87,41.88,41.84,41.85,1476400.0,31.8213,31.8289,31.7985,31.8061,1476400.0
2013-03-21 15:40:00,41.85,41.86,41.81,41.84,1741000.0,31.8061,31.8137,31.7757,31.7985,1741000.0
2013-03-21 15:50:00,41.84,41.86,41.8,41.81,6044200.0,31.7985,31.8137,31.7681,31.7757,6044200.0
2013-03-22 09:30:00,41.91,41.92,41.85,41.89,1711200.0,31.8517,31.8593,31.8061,31.8365,1711200.0
2013-03-22 09:40:00,41.89,41.89,41.81,41.81,1363300.0,31.8365,31.8365,31.7757,31.7757,1363300.0
2013-03-22 09:50:00,41.81,41.87,41.8,41.85,1827200.0,31.7757,31.8213,31.7681,31.8061,1827200.0
2013-03-22 10:00:00,41.85,41.9,41.85,41.89,1728200.0,31.8061,31.8441,31.8061,31.8365,1728200.0
2013-03-22 10:10:00,41.9,41.94,41.88,41.93,1310700.0,31.8441,31.8745,31.8289,31.8669,1310700.0
2013-03-22 10:20:00,41.94,41.95,41.91,41.92,887400.0,31.8745,31.8821,31.8517,31.8593,887400.0
2013-03-22 10:30:00,41.92,41.93,41.91,41.91,1006700.0,31.8593,31.8669,31.8517,31.8517,1006700.0
2013-03-22 10:40:00,41.91,41.92,41.86,41.87,1153600.0,31.8517,31.8593,31.8137,31.8213,1153600.0
2013-03-22 10:50:00,41.87,41.89,41.84,41.87,995900.0,31.8213,31.8365,31.7985,31.8213,995900.0
2013-03-22 11:00:00,41.88,41.91,41.86,41.87,1050800.0,31.8289,31.8517,31.8137,31.8213,1050800.0
2013-03-22 11:10:00,41.87,41.89,41.86,41.87,1532600.0,31.8213,31.8365,31.8137,31.8213,1532600.0
2013-03-22 11:20:00,41.87,41.91,41.85,41.9,1051600.0,31.8213,31.8517,31.8061,31.8441,1051600.0
2013-03-22 11:30:00,41.9,41.91,41.87,41.88,1559400.0,31.8441,31.8517,31.8213,31.8289,1559400.0
2013-03-22 11:40:00,41.88,41.89,41.86,41.87,474000.0,31.8289,31.8365,31.8137,31.8213,474000.0
2013-03-22 11:50:00,41.86,41.88,41.84,41.85,928400.0,31.8137,31.8289,31.7985,31.8061,928400.0
2013-03-22 12:00:00,41.86,41.87,41.84,41.85,518400.0,31.8137,31.8213,31.7985,31.8061,518400.0
2013-03-22 12:10:00,41.84,41.89,41.84,41.88,1693600.0,31.7985,31.8365,31.7985,31.8289,1693600.0
2013-03-22 12:20:00,41.87,41.89,41.85,41.89,580200.0,31.8213,31.8365,31.8061,31.8365,580200.0
2013-03-22 12:30:00,41.89,41.89,41.86,41.89,390400.0,31.8365,31.8365,31.8137,31.8365,390400.0
2013-03-22 12:40:00,41.89,41.89,41.85,41.87,215300.0,31.8365,31.8365,31.8061,31.8213,215300.0
2013-03-22 12:50:00,41.87,41.88,41.86,41.88,617100.0,31.8213,31.8289,31.8137,31.8289,617100.0
2013-03-22 13:00:00,41.88,41.91,41.86,41.91,925200.0,31.8289,31.8517,31.8137,31.8517,925200.0
2013-03-22 13:10:00,41.91,41.95,41.91,41.95,1132600.0,31.8517,31.8821,31.8517,31.8821,1132600.0
2013-03-22 13:20:00,41.94,42.0,41.94,42.0,684800.0,31.8745,31.9201,31.8745,31.9201,684800.0
2013-03-22 13:30:00,42.0,42.01,41.95,41.96,418200.0,31.9201,31.9277,31.8821,31.8897,418200.0
2013-03-22 13:40:00,41.96,41.97,41.94,41.97,283100.0,31.8897,31.8973,31.8745,31.8973,283100.0
2013-03-22 13:50:00,41.97,41.97,41.92,41.94,241200.0,31.8973,31.8973,31.8593,31.8745,241200.0
2013-03-22 14:00:00,41.94,41.94,41.89,41.9,361100.0,31.8745,31.8745,31.8365,31.8441,361100.0
2013-03-22 14:10:00,41.9,41.93,41.9,41.91,409400.0,31.8441,31.8669,31.8441,31.8517,409400.0
2013-03-22 14:20:00,41.9,41.92,41.89,41.9,387400.0,31.8441,31.8593,31.8365,31.8441,387400.0
2013-03-22 14:30:00,41.9,41.91,41.87,41.91,197800.0,31.8441,31.8517,31.8213,31.8517,197800.0
2013-03-22 14:40:00,41.91,41.93,41.9,41.93,375100.0,31.8517,31.8669,31.8441,31.8669,375100.0
2013-03-22 14:50:00,41.93,41.93,41.91,41.92,206600.0,31.8669,31.8669,31.8517,31.8593,206600.0
2013-03-22 15:00:00,41.91,41.92,41.87,41.88,344100.0,31.8517,31.8593,31.8213,31.8289,344100.0
2013-03-22 15:10:00,41.88,41.88,41.86,41.87,240600.0,31.8289,31.8289,31.8137,31.8213,240600.0
2013-03-22 15:20:00,41.87,41.88,41.86,41.88,334000.0,31.8213,31.8289,31.8137,31.8289,334000.0
2013-03-22 15:30:00,41.88,41.92,41.88,41.91,693800.0,31.8289,31.8593,31.8289,31.8517,693800.0
2013-03-22 15:40:00,41.91,41.93,41.89,41.89,1624000.0,31.8517,31.8669,31.8365,31.8365,1624000.0
2013-03-22 15:50:00,41.9,41.98,41.89,41.98,3925500.0,31.8441,31.9049,31.8365,31.9049,3925500.0
2013-03-25 09:30:00,42.24,42.24,42.16,42.21,1672300.0,32.1025,32.1025,32.0417,32.0797,1672300.0
2013-03-25 09:40:00,42.2,42.3,42.2,42.29,2576400.0,32.0721,32.1481,32.0721,32.1405,2576400.0
2013-03-25 09:50:00,42.29,42.29,42.26,42.27,1430500.0,32.1405,32.1405,32.1177,32.1253,1430500.0
2013-03-25 10:00:00,42.27,42.29,42.26,42.28,1205500.0,32.1253,32.1405,32.1177,32.1329,1205500.0
2013-03-25 10:10:00,42.28,42.28,42.25,42.26,485200.0,32.1329,32.1329,32.1101,32.1177,485200.0
2013-03-25 10:20:00,42.26,42.26,42.16,42.19,1197200.0,32.1177,32.1177,32.0417,32.0645,1197200.0
2013-03-25 10:30:00,42.19,42.19,42.14,42.15,804000.0,32.0645,32.0645,32.0265,32.0341,804000.0
2013-03-25 10:40:00,42.16,42.16,42.05,42.07,1095100.0,32.0417,32.0417,31.9581,31.9733,1095100.0
2013-03-25 10:50:00,42.08,42.08,41.99,42.0,1167600.0,31.9809,31.9809,31.9125,31.9201,1167600.0
2013-03-25 11:00:00,42.0,42.01,41.93,41.96,2796200.0,31.9201,31.9277,31.8669,31.8897,2796200.0
2013-03-25 11:10:00,41.96,41.98,41.85,41.87,1912400.0,31.8897,31.9049,31.8061,31.8213,1912400.0
2013-03-25 11:20:00,41.87,41.9,41.84,41.86,1650300.0,31.8213,31.8441,31.7985,31.8137,1650300.0
2013-03-25 11:30:00,41.87,41.9,41.85,41.9,1089500.0,31.8213,31.8441,31.8061,31.8441,1089500.0
2013-03-25 11:40:00,41.9,41.95,41.87,41.94,1022200.0,31.8441,31.8821,31.8213,31.8745,1022200.0
2013-03-25 11:50:00,41.95,41.95,41.91,41.92,822900.0,31.8821,31.8821,31.8517,31.8593,822900.0
2013-03-25 12:00:00,41.91,41.95,41.9,41.91,423600.0,31.8517,31.8821,31.8441,31.8517,423600.0
2013-03-25 12:10:00,41.91,41.92,41.89,41.91,542700.0,31.8517,31.8593,31.8365,31.8517,542700.0
2013-03-25 12:20:00,41.91,41.92,41.88,41.89,385900.0,31.8517,31.8593,31.8289,31.8365,385900.0
2013-03-25 12:30:00,41.89,41.92,41.88,41.91,828300.0,31.8365,31.8593,31.8289,31.8517,828300.0
2013-03-25 12:40:00,41.92,41.92,41.89,41.91,249300.0,31.8593,31.8593,31.8365,31.8517,249300.0
2013-03-25 12:50:00,41.91,41.91,41.8,41.8,1107400.0,31.8517,31.8517,31.7681,31.7681,1107400.0
2013-03-25 13:00:00,41.8,41.84,41.76,41.77,694500.0,31.7681,31.7985,31.7377,31.7453,694500.0
2013-03-25 13:10:00,41.77,41.79,41.75,41.77,565000.0,31.7453,31.7605,31.7301,31.7453,565000.0
2013-03-25 13:20:00,41.77,41.85,41.76,41.83,483900.0,31.7453,31.8061,31.7377,31.7909,483900.0
2013-03-25 13:30:00,41.83,41.83,41.78,41.79,393300.0,31.7909,31.7909,31.7529,31.7605,393300.0
2013-03-25 13:40:00,41.8,41.89,41.79,41.88,703000.0,31.7681,31.8365,31.7605,31.8289,703000.0
2013-03-25 13:50:00,41.89,41.94,41.87,41.91,1442300.0,31.8365,31.8745,31.8213,31.8517,1442300.0
2013-03-25 14:00:00,41.91,41.93,41.9,41.93,1284500.0,31.8517,31.8669,31.8441,31.8669,1284500.0
2013-03-25 14:10:00,41.93,41.94,41.88,41.9,440000.0,31.8669,31.8745,31.8289,31.8441,440000.0
2013-03-25 14:20:00,41.9,41.94,41.87,41.89,525200.0,31.8441,31.8745,31.8213,31.8365,525200.0
2013-03-25 14:30:00,41.89,41.9,41.86,41.89,862400.0,31.8365,31.8441,31.8137,31.8365,862400.0
2013-03-25 14:40:00,41.88,41.91,41.87,41.89,288200.0,31.8289,31.8517,31.8213,31.8365,288200.0
2013-03-25 14:50:00,41.89,41.9,41.87,41.9,566700.0,31.8365,31.8441,31.8213,31.8441,566700.0
2013-03-25 15:00:00,41.9,41.9,41.83,41.84,337800.0,31.8441,31.8441,31.7909,31.7985,337800.0
2013-03-25 15:10:00,41.84,41.88,41.83,41.83,507400.0,31.7985,31.8289,31.7909,31.7909,507400.0
2013-03-25 15:20:00,41.84,41.85,41.8,41.82,753000.0,31.7985,31.8061,31.7681,31.7833,753000.0
2013-03-25 15:30:00,41.83,41.87,41.82,41.86,673900.0,31.7909,31.8213,31.7833,31.8137,673900.0
2013-03-25 15:40:00,41.87,41.88,41.84,41.84,1016900.0,31.8213,31.8289,31.7985,31.7985,1016900.0
2013-03-25 15:50:00,41.84,41.96,41.83,41.93,3854400.0,31.7985,31.8897,31.7909,31.8669,3854400.0
2013-03-26 09:30:00,42.29,42.39,42.28,42.39,6746900.0,32.1405,32.2165,32.1329,32.2165,6746900.0
2013-03-26 09:40:00,42.39,42.46,42.38,42.46,2618300.0,32.2165,32.2697,32.2089,32.2697,2618300.0
2013-03-26 09:50:00,42.46,42.49,42.44,42.48,1622500.0,32.2697,32.2925,32.2545,32.2849,1622500.0
2013-03-26 10:00:00,42.48,42.49,42.42,42.47,2364300.0,32.2849,32.2925,32.2393,32.2773,2364300.0
2013-03-26 10:10:00,42.47,42.51,42.45,42.48,1025400.0,32.2773,32.3077,32.2621,32.2849,1025400.0
2013-03-26 10:20:00,42.47,42.48,42.46,42.48,1115800.0,32.2773,32.2849,32.2697,32.2849,1115800.0
2013-03-26 10:30:00,42.47,42.52,42.44,42.44,2111500.0,32.2773,32.3153,32.2545,32.2545,2111500.0
2013-03-26 10:40:00,42.45,42.45,42.38,42.41,1860200.0,32.2621,32.2621,32.2089,32.2317,1860200.0
2013-03-26 10:50:00,42.41,42.5,42.41,42.48,1198900.0,32.2317,32.3001,32.2317,32.2849,1198900.0
2013-03-26 11:00:00,42.47,42.51,42.46,42.49,735700.0,32.2773,32.3077,32.2697,32.2925,735700.0
2013-03-26 11:10:00,42.49,42.51,42.44,42.45,634400.0,32.2925,32.3077,32.2545,32.2621,634400.0
2013-03-26 11:20:00,42.44,42.47,42.43,42.45,736700.0,32.2545,32.2773,32.2469,32.2621,736700.0
2013-03-26 11:30:00,42.45,42.47,42.44,42.46,571000.0,32.2621,32.2773,32.2545,32.2697,571000.0
2013-03-26 11:40:00,42.46,42.46,42.44,42.45,550700.0,32.2697,32.2697,32.2545,32.2621,550700.0
2013-03-26 11:50:00,42.46,42.47,42.42,42.42,747400.0,32.2697,32.2773,32.2393,32.2393,747400.0
2013-03-26 12:00:00,42.42,42.44,42.41,42.42,584400.0,32.2393,32.2545,32.2317,32.2393,584400.0
2013-03-26 12:10:00,42.43,42.43,42.4,42.41,303500.0,32.2469,32.2469,32.2241,32.2317,303500.0
2013-03-26 12:20:00,42.4,42.41,42.36,42.39,440000.0,32.2241,32.2317,32.1937,32.2165,440000.0
2013-03-26 12:30:00,42.4,42.4,42.36,42.39,673500.0,32.2241,32.2241,32.1937,32.2165,673500.0
2013-03-26 12:40:00,42.39,42.4,42.37,42.38,600100.0,32.2165,32.2241,32.2013,32.2089,600100.0
2013-03-26 12:50:00,42.37,42.39,42.36,42.37,377700.0,32.2013,32.2165,32.1937,32.2013,377700.0
2013-03-26 13:00:00,42.37,42.39,42.37,42.39,345000.0,32.2013,32.2165,32.2013,32.2165,345000.0
2013-03-26 13:10:00,42.39,42.41,42.38,42.38,797900.0,32.2165,32.2317,32.2089,32.2089,797900.0
2013-03-26 13:20:00,42.39,42.42,42.38,42.41,230400.0,32.2165,32.2393,32.2089,32.2317,230400.0
2013-03-26 13:30:00,42.42,42.43,42.41,42.41,140200.0,32.2393,32.2469,32.2317,32.2317,140200.0
2013-03-26 13:40:00,42.41,42.44,42.4,42.44,701000.0,32.2317,32.2545,32.2241,32.2545,701000.0
2013-03-26 13:50:00,42.44,42.45,42.43,42.44,177200.0,32.2545,32.2621,32.2469,32.2545,177200.0
2013-03-26 14:00:00,42.44,42.45,42.42,42.42,406600.0,32.2545,32.2621,32.2393,32.2393,406600.0
2013-03-26 14:10:00,42.42,42.45,42.42,42.45,158700.0,32.2393,32.2621,32.2393,32.2621,158700.0
2013-03-26 14:20:00,42.45,42.45,42.42,42.44,759500.0,32.2621,32.2621,32.2393,32.2545,759500.0
2013-03-26 14:30:00,42.43,42.44,42.41,42.41,507500.0,32.2469,32.2545,32.2317,32.2317,507500.0
2013-03-26 14:40:00,42.41,42.42,42.39,42.41,409700.0,32.2317,32.2393,32.2165,32.2317,409700.0
2013-03-26 14:50:00,42.41,42.42,42.4,42.41,679400.0,32.2317,32.2393,32.2241,32.2317,679400.0
2013-03-26 15:00:00,42.41,42.44,42.4,42.43,553900.0,32.2317,32.2545,32.2241,32.2469,553900.0
2013-03-26 15:10:00,42.43,42.46,42.42,42.45,650800.0,32.2469,32.2697,32.2393,32.2621,650800.0
2013-03-26 15:20:00,42.45,42.48,42.44,42.47,1227800.0,32.2621,32.2849,32.2545,32.2773,1227800.0
2013-03-26 15:30:00,42.46,42.52,42.46,42.51,1630000.0,32.2697,32.3153,32.2697,32.3077,1630000.0
2013-03-26 15:40:00,42.51,42.54,42.5,42.54,1748200.0,32.3077,32.3305,32.3001,32.3305,1748200.0
2013-03-26 15:50:00,42.54,42.54,42.5,42.51,6325300.0,32.3305,32.3305,32.3001,32.3077,6325300.0
2013-03-27 09:30:00,42.25,42.26,42.13,42.22,3614400.0,32.1101,32.1177,32.0189,32.0873,3614400.0
2013-03-27 09:40:00,42.22,42.25,42.2,42.23,1071900.0,32.0873,32.1101,32.0721,32.0949,1071900.0
2013-03-27 09:50:00,42.23,42.27,42.2,42.24,993400.0,32.0949,32.1253,32.0721,32.1025,993400.0
2013-03-27 10:00:00,42.24,42.26,42.21,42.23,1016700.0,32.1025,32.1177,32.0797,32.0949,1016700.0
2013-03-27 10:10:00,42.23,42.24,42.17,42.18,1503000.0,32.0949,32.1025,32.0493,32.0569,1503000.0
2013-03-27 10:20:00,42.18,42.3,42.17,42.29,1176900.0,32.0569,32.1481,32.0493,32.1405,1176900.0
2013-03-27 10:30:00,42.29,42.31,42.27,42.3,631100.0,32.1405,32.1557,32.1253,32.1481,631100.0
2013-03-27 10:40:00,42.3,42.39,42.3,42.38,2909500.0,32.1481,32.2165,32.1481,32.2089,2909500.0
2013-03-27 10:50:00,42.38,42.4,42.35,42.35,1555500.0,32.2089,32.2241,32.1861,32.1861,1555500.0
2013-03-27 11:00:00,42.36,42.37,42.33,42.35,450300.0,32.1937,32.2013,32.1709,32.1861,450300.0
2013-03-27 11:10:00,42.35,42.4,42.35,42.4,813400.0,32.1861,32.2241,32.1861,32.2241,813400.0
2013-03-27 11:20:00,42.39,42.4,42.37,42.4,623100.0,32.2165,32.2241,32.2013,32.2241,623100.0
2013-03-27 11:30:00,42.4,42.44,42.38,42.44,525800.0,32.2241,32.2545,32.2089,32.2545,525800.0
2013-03-27 11:40:00,42.44,42.45,42.42,42.43,430500.0,32.2545,32.2621,32.2393,32.2469,430500.0
2013-03-27 11:50:00,42.43,42.46,42.42,42.44,445000.0,32.2469,32.2697,32.2393,32.2545,445000.0
2013-03-27 12:00:00,42.44,42.46,42.44,42.45,242300.0,32.2545,32.2697,32.2545,32.2621,242300.0
2013-03-27 12:10:00,42.44,42.47,42.44,42.45,305700.0,32.2545,32.2773,32.2545,32.2621,305700.0
2013-03-27 12:20:00,42.45,42.47,42.44,42.45,383400.0,32.2621,32.2773,32.2545,32.2621,383400.0
2013-03-27 12:30:00,42.45,42.46,42.42,42.44,2165400.0,32.2621,32.2697,32.2393,32.2545,2165400.0
2013-03-27 12:40:00,42.44,42.45,42.41,42.43,367300.0,32.2545,32.2621,32.2317,32.2469,367300.0
2013-03-27 12:50:00,42.43,42.45,42.42,42.45,787700.0,32.2469,32.2621,32.2393,32.2621,787700.0
2013-03-27 13:00:00,42.44,42.45,42.38,42.38,547500.0,32.2545,32.2621,32.2089,32.2089,547500.0
2013-03-27 13:10:00,42.38,42.42,42.37,42.4,648200.0,32.2089,32.2393,32.2013,32.2241,648200.0
2013-03-27 13:20:00,42.4,42.44,42.4,42.43,236200.0,32.2241,32.2545,32.2241,32.2469,236200.0
2013-03-27 13:30:00,42.42,42.46,42.41,42.45,277300.0,32.2393,32.2697,32.2317,32.2621,277300.0
2013-03-27 13:40:00,42.44,42.48,42.44,42.46,445300.0,32.2545,32.2849,32.2545,32.2697,445300.0
2013-03-27 13:50:00,42.47,42.49,42.46,42.49,523500.0,32.2773,32.2925,32.2697,32.2925,523500.0
2013-03-27 14:00:00,42.49,42.55,42.48,42.53,481700.0,32.2925,32.3381,32.2849,32.3229,481700.0
2013-03-27 14:10:00,42.53,42.54,42.51,42.52,344000.0,32.3229,32.3305,32.3077,32.3153,344000.0
2013-03-27 14:20:00,42.51,42.57,42.51,42.56,476300.0,32.3077,32.3533,32.3077,32.3457,476300.0
2013-03-27 14:30:00,42.56,42.61,42.55,42.6,1147300.0,32.3457,32.3837,32.3381,32.3761,1147300.0
2013-03-27 14:40:00,42.6,42.61,42.57,42.59,572200.0,32.3761,32.3837,32.3533,32.3685,572200.0
2013-03-27 14:50:00,42.59,42.61,42.58,42.61,434400.0,32.3685,32.3837,32.3609,32.3837,434400.0
2013-03-27 15:00:00,42.61,42.61,42.57,42.6,447300.0,32.3837,32.3837,32.3533,32.3761,447300.0
2013-03-27 15:10:00,42.6,42.62,42.59,42.61,377700.0,32.3761,32.3913,32.3685,32.3837,377700.0
2013-03-27 15:20:00,42.61,42.64,42.6,42.64,990300.0,32.3837,32.4065,32.3761,32.4065,990300.0
2013-03-27 15:30:00,42.63,42.66,42.63,42.64,839500.0,32.3989,32.4217,32.3989,32.4065,839500.0
2013-03-27 15:40:00,42.64,42.65,42.63,42.64,1192500.0,32.4065,32.4141,32.3989,32.4065,1192500.0
2013-03-27 15:50:00,42.63,42.69,42.63,42.69,4455400.0,32.3989,32.4445,32.3989,32.4445,4455400.0
2013-03-28 09:30:00,42.56,42.59,42.52,42.57,2497100.0,32.3457,32.3685,32.3153,32.3533,2497100.0
2013-03-28 09:40:00,42.56,42.58,42.51,42.55,3438700.0,32.3457,32.3609,32.3077,32.3381,3438700.0
2013-03-28 09:50:00,42.55,42.59,42.54,42.55,969300.0,32.3381,32.3685,32.3305,32.3381,969300.0
2013-03-28 10:00:00,42.56,42.59,42.54,42.55,1226800.0,32.3457,32.3685,32.3305,32.3381,1226800.0
2013-03-28 10:10:00,42.55,42.57,42.54,42.57,404200.0,32.3381,32.3533,32.3305,32.3533,404200.0
2013-03-28 10:20:00,42.57,42.6,42.56,42.6,1108600.0,32.3533,32.3761,32.3457,32.3761,1108600.0
2013-03-28 10:30:00,42.6,42.62,42.58,42.6,822400.0,32.3761,32.3913,32.3609,32.3761,822400.0
2013-03-28 10:40:00,42.6,42.62,42.58,42.59,334800.0,32.3761,32.3913,32.3609,32.3685,334800.0
2013-03-28 10:50:00,42.59,42.65,42.58,42.62,848200.0,32.3685,32.4141,32.3609,32.3913,848200.0
2013-03-28 11:00:00,42.63,42.63,42.57,42.58,1604700.0,32.3989,32.3989,32.3533,32.3609,1604700.0
2013-03-28 11:10:00,42.57,42.59,42.56,42.57,416800.0,32.3533,32.3685,32.3457,32.3533,416800.0
2013-03-28 11:20:00,42.58,42.61,42.57,42.6,242700.0,32.3609,32.3837,32.3533,32.3761,242700.0
2013-03-28 11:30:00,42.59,42.61,42.58,42.59,653300.0,32.3685,32.3837,32.3609,32.3685,653300.0
2013-03-28 11:40:00,42.58,42.59,42.56,42.57,449900.0,32.3609,32.3685,32.3457,32.3533,449900.0
2013-03-28 11:50:00,42.57,42.59,42.56,42.56,331000.0,32.3533,32.3685,32.3457,32.3457,331000.0
2013-03-28 12:00:00,42.56,42.57,42.53,42.54,405000.0,32.3457,32.3533,32.3229,32.3305,405000.0
2013-03-28 12:10:00,42.54,42.54,42.5,42.51,233200.0,32.3305,32.3305,32.3001,32.3077,233200.0
2013-03-28 12:20:00,42.51,42.52,42.49,42.49,1440600.0,32.3077,32.3153,32.2925,32.2925,1440600.0
2013-03-28 12:30:00,42.5,42.5,42.47,42.48,493400.0,32.3001,32.3001,32.2773,32.2849,493400.0
2013-03-28 12:40:00,42.48,42.51,42.48,42.51,163100.0,32.2849,32.3077,32.2849,32.3077,163100.0
2013-03-28 12:50:00,42.5,42.51,42.49,42.51,199200.0,32.3001,32.3077,32.2925,32.3077,199200.0
2013-03-28 13:00:00,42.51,42.51,42.49,42.51,251200.0,32.3077,32.3077,32.2925,32.3077,251200.0
2013-03-28 13:10:00,42.51,42.52,42.5,42.52,203100.0,32.3077,32.3153,32.3001,32.3153,203100.0
2013-03-28 13:20:00,42.52,42.54,42.51,42.54,304700.0,32.3153,32.3305,32.3077,32.3305,304700.0
2013-03-28 13:30:00,42.54,42.55,42.53,42.54,284900.0,32.3305,32.3381,32.3229,32.3305,284900.0
2013-03-28 13:40:00,42.53,42.57,42.53,42.56,206800.0,32.3229,32.3533,32.3229,32.3457,206800.0
2013-03-28 13:50:00,42.57,42.58,42.56,42.58,141000.0,32.3533,32.3609,32.3457,32.3609,141000.0
2013-03-28 14:00:00,42.58,42.61,42.58,42.61,296700.0,32.3609,32.3837,32.3609,32.3837,296700.0
2013-03-28 14:10:00,42.61,42.63,42.6,42.61,646000.0,32.3837,32.3989,32.3761,32.3837,646000.0
2013-03-28 14:20:00,42.61,42.65,42.61,42.65,323000.0,32.3837,32.4141,32.3837,32.4141,323000.0
2013-03-28 14:30:00,42.65,42.66,42.63,42.66,464200.0,32.4141,32.4217,32.3989,32.4217,464200.0
2013-03-28 14:40:00,42.66,42.68,42.65,42.68,367300.0,32.4217,32.4369,32.4141,32.4369,367300.0
2013-03-28 14:50:00,42.68,42.71,42.68,42.71,403900.0,32.4369,32.4597,32.4369,32.4597,403900.0
2013-03-28 15:00:00,42.71,42.71,42.65,42.69,596200.0,32.4597,32.4597,32.4141,32.4445,596200.0
2013-03-28 15:10:00,42.68,42.71,42.68,42.71,379500.0,32.4369,32.4597,32.4369,32.4597,379500.0
2013-03-28 15:20:00,42.71,42.75,42.71,42.74,773400.0,32.4597,32.4901,32.4597,32.4825,773400.0
2013-03-28 15:30:00,42.73,42.76,42.73,42.73,1654900.0,32.4749,32.4977,32.4749,32.4749,1654900.0
2013-03-28 15:40:00,42.73,42.73,42.71,42.73,1341700.0,32.4749,32.4749,32.4597,32.4749,1341700.0
2013-03-28 15:50:00,42.73,42.77,42.72,42.76,7151400.0,32.4749,32.5053,32.4673,32.4977,7151400.0
2013-04-01 09:30:00,42.72,42.73,42.66,42.72,1980400.0,32.4673,32.4749,32.4217,32.4673,1980400.0
2013-04-01 09:40:00,42.72,42.74,42.69,42.72,909200.0,32.4673,32.4825,32.4445,32.4673,909200.0
2013-04-01 09:50:00,42.72,42.72,42.59,42.62,2622600.0,32.4673,32.4673,32.3685,32.3913,2622600.0
2013-04-01 10:00:00,42.62,42.64,42.51,42.56,3448900.0,32.3913,32.4065,32.3077,32.3457,3448900.0
2013-04-01 10:10:00,42.56,42.57,42.54,42.56,933000.0,32.3457,32.3533,32.3305,32.3457,933000.0
2013-04-01 10:20:00,42.55,42.57,42.54,42.55,912800.0,32.3381,32.3533,32.3305,32.3381,912800.0
2013-04-01 10:30:00,42.55,42.55,42.49,42.49,558900.0,32.3381,32.3381,32.2925,32.2925,558900.0
2013-04-01 10:40:00,42.49,42.5,42.46,42.47,605900.0,32.2925,32.3001,32.2697,32.2773,605900.0
2013-04-01 10:50:00,42.46,42.48,42.43,42.44,539600.0,32.2697,32.2849,32.2469,32.2545,539600.0
2013-04-01 11:00:00,42.43,42.44,42.38,42.39,1607300.0,32.2469,32.2545,32.2089,32.2165,1607300.0
2013-04-01 11:10:00,42.39,42.39,42.36,42.37,793900.0,32.2165,32.2165,32.1937,32.2013,793900.0
2013-04-01 11:20:00,42.37,42.38,42.33,42.37,734100.0,32.2013,32.2089,32.1709,32.2013,734100.0
2013-04-01 11:30:00,42.37,42.4,42.35,42.36,524400.0,32.2013,32.2241,32.1861,32.1937,524400.0
2013-04-01 11:40:00,42.36,42.36,42.33,42.35,751900.0,32.1937,32.1937,32.1709,32.1861,751900.0
2013-04-01 11:50:00,42.36,42.36,42.33,42.33,284800.0,32.1937,32.1937,32.1709,32.1709,284800.0
2013-04-01 12:00:00,42.34,42.36,42.32,42.36,464500.0,32.1785,32.1937,32.1633,32.1937,464500.0
2013-04-01 12:10:00,42.36,42.36,42.33,42.35,180800.0,32.1937,32.1937,32.1709,32.1861,180800.0
2013-04-01 12:20:00,42.35,42.35,42.3,42.31,458300.0,32.1861,32.1861,32.1481,32.1557,458300.0
2013-04-01 12:30:00,42.31,42.33,42.29,42.31,359300.0,32.1557,32.1709,32.1405,32.1557,359300.0
2013-04-01 12:40:00,42.32,42.34,42.31,42.34,96300.0,32.1633,32.1785,32.1557,32.1785,96300.0
2013-04-01 12:50:00,42.34,42.38,42.33,42.38,185800.0,32.1785,32.2089,32.1709,32.2089,185800.0
2013-04-01 13:00:00,42.38,42.39,42.36,42.38,370200.0,32.2089,32.2165,32.1937,32.2089,370200.0
2013-04-01 13:10:00,42.38,42.39,42.37,42.38,174800.0,32.2089,32.2165,32.2013,32.2089,174800.0
2013-04-01 13:20:00,42.38,42.4,42.36,42.38,322500.0,32.2089,32.2241,32.1937,32.2089,322500.0
2013-04-01 13:30:00,42.37,42.39,42.37,42.38,176400.0,32.2013,32.2165,32.2013,32.2089,176400.0
2013-04-01 13:40:00,42.39,42.39,42.33,42.33,615900.0,32.2165,32.2165,32.1709,32.1709,615900.0
2013-04-01 13:50:00,42.33,42.36,42.33,42.35,362100.0,32.1709,32.1937,32.1709,32.1861,362100.0
2013-04-01 14:00:00,42.35,42.38,42.35,42.37,140700.0,32.1861,32.2089,32.1861,32.2013,140700.0
2013-04-01 14:10:00,42.38,42.38,42.35,42.36,285700.0,32.2089,32.2089,32.1861,32.1937,285700.0
2013-04-01 14:20:00,42.36,42.38,42.34,42.37,306000.0,32.1937,32.2089,32.1785,32.2013,306000.0
2013-04-01 14:30:00,42.37,42.38,42.33,42.33,276400.0,32.2013,32.2089,32.1709,32.1709,276400.0
2013-04-01 14:40:00,42.34,42.35,42.33,42.35,291000.0,32.1785,32.1861,32.1709,32.1861,291000.0
2013-04-01 14:50:00,42.35,42.35,42.33,42.33,315300.0,32.1861,32.1861,32.1709,32.1709,315300.0
2013-04-01 15:00:00,42.34,42.34,42.3,42.31,582600.0,32.1785,32.1785,32.1481,32.1557,582600.0
2013-04-01 15:10:00,42.31,42.31,42.26,42.27,428300.0,32.1557,32.1557,32.1177,32.1253,428300.0
2013-04-01 15:20:00,42.26,42.28,42.25,42.27,557100.0,32.1177,32.1329,32.1101,32.1253,557100.0
2013-04-01 15:30:00,42.26,42.28,42.23,42.26,1316800.0,32.1177,32.1329,32.0949,32.1177,1316800.0
2013-04-01 15:40:00,42.26,42.29,42.23,42.28,2309000.0,32.1177,32.1405,32.0949,32.1329,2309000.0
2013-04-01 15:50:00,42.27,42.35,42.26,42.34,8887800.0,32.1253,32.1861,32.1177,32.1785,8887800.0
2013-04-02 09:30:00,42.54,42.54,42.47,42.48,2006000.0,32.3305,32.3305,32.2773,32.2849,2006000.0
2013-04-02 09:40:00,42.48,42.5,42.46,42.49,1868900.0,32.2849,32.3001,32.2697,32.2925,1868900.0
2013-04-02 09:50:00,42.49,42.5,42.47,42.48,703000.0,32.2925,32.3001,32.2773,32.2849,703000.0
2013-04-02 10:00:00,42.48,42.5,42.47,42.48,704400.0,32.2849,32.3001,32.2773,32.2849,704400.0
2013-04-02 10:10:00,42.48,42.49,42.43,42.45,899600.0,32.2849,32.2925,32.2469,32.2621,899600.0
2013-04-02 10:20:00,42.45,42.47,42.43,42.45,672900.0,32.2621,32.2773,32.2469,32.2621,672900.0
2013-04-02 10:30:00,42.45,42.47,42.43,42.45,575200.0,32.2621,32.2773,32.2469,32.2621,575200.0
2013-04-02 10:40:00,42.46,42.51,42.45,42.5,562300.0,32.2697,32.3077,32.2621,32.3001,562300.0
2013-04-02 10:50:00,42.51,42.52,42.49,42.5,647600.0,32.3077,32.3153,32.2925,32.3001,647600.0
2013-04-02 11:00:00,42.51,42.54,42.5,42.51,837600.0,32.3077,32.3305,32.3001,32.3077,837600.0
2013-04-02 11:10:00,42.52,42.52,42.49,42.51,490600.0,32.3153,32.3153,32.2925,32.3077,490600.0
2013-04-02 11:20:00,42.52,42.52,42.47,42.47,624900.0,32.3153,32.3153,32.2773,32.2773,624900.0
2013-04-02 11:30:00,42.47,42.49,42.47,42.48,1311800.0,32.2773,32.2925,32.2773,32.2849,1311800.0
2013-04-02 11:40:00,42.48,42.48,42.45,42.46,376700.0,32.2849,32.2849,32.2621,32.2697,376700.0
2013-04-02 11:50:00,42.46,42.47,42.45,42.47,420400.0,32.2697,32.2773,32.2621,32.2773,420400.0
2013-04-02 12:00:00,42.47,42.48,42.46,42.47,122400.0,32.2773,32.2849,32.2697,32.2773,122400.0
2013-04-02 12:10:00,42.48,42.5,42.47,42.49,498300.0,32.2849,32.3001,32.2773,32.2925,498300.0
2013-04-02 12:20:00,42.48,42.49,42.48,42.49,124200.0,32.2849,32.2925,32.2849,32.2925,124200.0
2013-04-02 12:30:00,42.48,42.49,42.46,42.47,195000.0,32.2849,32.2925,32.2697,32.2773,195000.0
2013-04-02 12:40:00,42.47,42.47,42.46,42.46,100600.0,32.2773,32.2773,32.2697,32.2697,100600.0
2013-04-02 12:50:00,42.47,42.47,42.46,42.47,146800.0,32.2773,32.2773,32.2697,32.2773,146800.0
2013-04-02 13:00:00,42.47,42.48,42.46,42.48,398600.0,32.2773,32.2849,32.2697,32.2849,398600.0
2013-04-02 13:10:00,42.48,42.48,42.46,42.46,239200.0,32.2849,32.2849,32.2697,32.2697,239200.0
2013-04-02 13:20:00,42.47,42.47,42.42,42.42,612000.0,32.2773,32.2773,32.2393,32.2393,612000.0
2013-04-02 13:30:00,42.43,42.46,42.42,42.46,807300.0,32.2469,32.2697,32.2393,32.2697,807300.0
2013-04-02 13:40:00,42.46,42.49,42.45,42.48,459300.0,32.2697,32.2925,32.2621,32.2849,459300.0
2013-04-02 13:50:00,42.48,42.51,42.47,42.5,704100.0,32.2849,32.3077,32.2773,32.3001,704100.0
2013-04-02 14:00:00,42.5,42.51,42.49,42.51,804300.0,32.3001,32.3077,32.2925,32.3077,804300.0
2013-04-02 14:10:00,42.51,42.51,42.49,42.49,261000.0,32.3077,32.3077,32.2925,32.2925,261000.0
2013-04-02 14:20:00,42.5,42.5,42.46,42.46,682100.0,32.3001,32.3001,32.2697,32.2697,682100.0
2013-04-02 14:30:00,42.46,42.47,42.39,42.41,1633900.0,32.2697,32.2773,32.2165,32.2317,1633900.0
2013-04-02 14:40:00,42.42,42.42,42.35,42.35,1205800.0,32.2393,32.2393,32.1861,32.1861,1205800.0
2013-04-02 14:50:00,42.36,42.37,42.31,42.36,1747500.0,32.1937,32.2013,32.1557,32.1937,1747500.0
2013-04-02 15:00:00,42.36,42.38,42.34,42.37,565400.0,32.1937,32.2089,32.1785,32.2013,565400.0
2013-04-02 15:10:00,42.37,42.37,42.33,42.34,730800.0,32.2013,32.2013,32.1709,32.1785,730800.0
2013-04-02 15:20:00,42.34,42.34,42.32,42.33,292700.0,32.1785,32.1785,32.1633,32.1709,292700.0
2013-04-02 15:30:00,42.33,42.36,42.31,42.34,869200.0,32.1709,32.1937,32.1557,32.1785,869200.0
2013-04-02 15:40:00,42.34,42.34,42.27,42.29,1908000.0,32.1785,32.1785,32.1253,32.1405,1908000.0
2013-04-02 15:50:00,42.3,42.34,42.28,42.34,5216000.0,32.1481,32.1785,32.1329,32.1785,5216000.0
2013-04-03 09:30:00,42.27,42.34,42.24,42.3,4653500.0,32.1253,32.1785,32.1025,32.1481,4653500.0
2013-04-03 09:40:00,42.3,42.34,42.21,42.23,3578700.0,32.1481,32.1785,32.0797,32.0949,3578700.0
2013-04-03 09:50:00,42.23,42.24,42.18,42.2,1521700.0,32.0949,32.1025,32.0569,32.0721,1521700.0
2013-04-03 10:00:00,42.2,42.21,42.11,42.15,1698500.0,32.0721,32.0797,32.0037,32.0341,1698500.0
2013-04-03 10:10:00,42.15,42.17,42.13,42.16,974700.0,32.0341,32.0493,32.0189,32.0417,974700.0
2013-04-03 10:20:00,42.16,42.19,42.14,42.16,904000.0,32.0417,32.0645,32.0265,32.0417,904000.0
2013-04-03 10:30:00,42.15,42.16,42.11,42.14,600200.0,32.0341,32.0417,32.0037,32.0265,600200.0
2013-04-03 10:40:00,42.14,42.16,42.13,42.16,751900.0,32.0265,32.0417,32.0189,32.0417,751900.0
2013-04-03 10:50:00,42.15,42.17,42.09,42.09,709900.0,32.0341,32.0493,31.9885,31.9885,709900.0
2013-04-03 11:00:00,42.09,42.11,42.06,42.09,824600.0,31.9885,32.0037,31.9657,31.9885,824600.0
2013-04-03 11:10:00,42.09,42.1,42.05,42.08,2862300.0,31.9885,31.9961,31.9581,31.9809,2862300.0
2013-04-03 11:20:00,42.08,42.12,42.08,42.1,1225300.0,31.9809,32.0113,31.9809,31.9961,1225300.0
2013-04-03 11:30:00,42.09,42.11,42.06,42.06,560700.0,31.9885,32.0037,31.9657,31.9657,560700.0
2013-04-03 11:40:00,42.06,42.07,42.01,42.04,1212500.0,31.9657,31.9733,31.9277,31.9505,1212500.0
2013-04-03 11:50:00,42.04,42.06,42.03,42.04,671200.0,31.9505,31.9657,31.9429,31.9505,671200.0
2013-04-03 12:00:00,42.03,42.04,41.99,41.99,496300.0,31.9429,31.9505,31.9125,31.9125,496300.0
2013-04-03 12:10:00,41.99,42.03,41.98,41.99,1067300.0,31.9125,31.9429,31.9049,31.9125,1067300.0
2013-04-03 12:20:00,41.98,41.99,41.94,41.94,496000.0,31.9049,31.9125,31.8745,31.8745,496000.0
2013-04-03 12:30:00,41.94,41.97,41.94,41.95,762400.0,31.8745,31.8973,31.8745,31.8821,762400.0
2013-04-03 12:40:00,41.95,41.96,41.9,41.9,558200.0,31.8821,31.8897,31.8441,31.8441,558200.0
2013-04-03 12:50:00,41.9,41.93,41.89,41.92,739500.0,31.8441,31.8669,31.8365,31.8593,739500.0
2013-04-03 13:00:00,41.91,41.94,41.91,41.92,596300.0,31.8517,31.8745,31.8517,31.8593,596300.0
2013-04-03 13:10:00,41.92,41.93,41.9,41.91,648600.0,31.8593,31.8669,31.8441,31.8517,648600.0
2013-04-03 13:20:00,41.91,41.92,41.86,41.86,737000.0,31.8517,31.8593,31.8137,31.8137,737000.0
2013-04-03 13:30:00,41.86,41.87,41.78,41.78,1305300.0,31.8137,31.8213,31.7529,31.7529,1305300.0
2013-04-03 13:40:00,41.79,41.81,41.77,41.81,768600.0,31.7605,31.7757,31.7453,31.7757,768600.0
2013-04-03 13:50:00,41.8,41.82,41.76,41.78,629200.0,31.7681,31.7833,31.7377,31.7529,629200.0
2013-04-03 14:00:00,41.79,41.83,41.77,41.82,770300.0,31.7605,31.7909,31.7453,31.7833,770300.0
2013-04-03 14:10:00,41.83,41.86,41.82,41.84,766500.0,31.7909,31.8137,31.7833,31.7985,766500.0
2013-04-03 14:20:00,41.85,41.86,41.82,41.83,336200.0,31.8061,31.8137,31.7833,31.7909,336200.0
2013-04-03 14:30:00,41.83,41.85,41.82,41.84,788300.0,31.7909,31.8061,31.7833,31.7985,788300.0
2013-04-03 14:40:00,41.84,41.89,41.84,41.88,770800.0,31.7985,31.8365,31.7985,31.8289,770800.0
2013-04-03 14:50:00,41.88,41.91,41.87,41.9,659000.0,31.8289,31.8517,31.8213,31.8441,659000.0
2013-04-03 15:00:00,41.9,41.91,41.86,41.87,650000.0,31.8441,31.8517,31.8137,31.8213,650000.0
2013-04-03 15:10:00,41.87,41.88,41.85,41.85,577300.0,31.8213,31.8289,31.8061,31.8061,577300.0
2013-04-03 15:20:00,41.85,41.87,41.83,41.84,1164300.0,31.8061,31.8213,31.7909,31.7985,1164300.0
2013-04-03 15:30:00,41.85,41.85,41.76,41.77,2000800.0,31.8061,31.8061,31.7377,31.7453,2000800.0
2013-04-03 15:40:00,41.76,41.88,41.74,41.86,2398600.0,31.7377,31.8289,31.7225,31.8137,2398600.0
2013-04-03 15:50:00,41.87,41.89,41.82,41.85,4739700.0,31.8213,31.8365,31.7833,31.8061,4739700.0
2013-04-04 09:30:00,41.79,41.8,41.69,41.7,1549800.0,31.7605,31.7681,31.6845,31.6921,1549800.0
2013-04-04 09:40:00,41.7,41.8,41.7,41.77,2755400.0,31.6921,31.7681,31.6921,31.7453,2755400.0
2013-04-04 09:50:00,41.77,41.83,41.77,41.81,974800.0,31.7453,31.7909,31.7453,31.7757,974800.0
2013-04-04 10:00:00,41.81,41.88,41.81,41.83,1238500.0,31.7757,31.8289,31.7757,31.7909,1238500.0
2013-04-04 10:10:00,41.82,41.83,41.8,41.8,707600.0,31.7833,31.7909,31.7681,31.7681,707600.0
2013-04-04 10:20:00,41.8,41.81,41.65,41.69,1991000.0,31.7681,31.7757,31.6541,31.6845,1991000.0
2013-04-04 10:30:00,41.7,41.76,41.69,41.7,1178900.0,31.6921,31.7377,31.6845,31.6921,1178900.0
2013-04-04 10:40:00,41.7,41.78,41.7,41.74,834200.0,31.6921,31.7529,31.6921,31.7225,834200.0
2013-04-04 10:50:00,41.75,41.82,41.74,41.77,3523800.0,31.7301,31.7833,31.7225,31.7453,3523800.0
2013-04-04 11:00:00,41.77,41.77,41.73,41.74,766600.0,31.7453,31.7453,31.7149,31.7225,766600.0
2013-04-04 11:10:00,41.75,41.76,41.72,41.75,745000.0,31.7301,31.7377,31.7073,31.7301,745000.0
2013-04-04 11:20:00,41.75,41.77,41.73,41.75,405300.0,31.7301,31.7453,31.7149,31.7301,405300.0
2013-04-04 11:30:00,41.75,41.75,41.67,41.67,1141900.0,31.7301,31.7301,31.6693,31.6693,1141900.0
2013-04-04 11:40:00,41.67,41.68,41.64,41.66,1811500.0,31.6693,31.6769,31.6465,31.6617,1811500.0
2013-04-04 11:50:00,41.65,41.66,41.62,41.63,816900.0,31.6541,31.6617,31.6313,31.6389,816900.0
2013-04-04 12:00:00,41.63,41.64,41.54,41.56,2168000.0,31.6389,31.6465,31.5705,31.5857,2168000.0
2013-04-04 12:10:00,41.55,41.56,41.52,41.52,7179200.0,31.5781,31.5857,31.5553,31.5553,7179200.0
2013-04-04 12:20:00,41.52,41.53,41.48,41.51,1957800.0,31.5553,31.5629,31.5249,31.5477,1957800.0
2013-04-04 12:30:00,41.51,41.56,41.5,41.52,2047000.0,31.5477,31.5857,31.5401,31.5553,2047000.0
2013-04-04 12:40:00,41.51,41.52,41.47,41.52,2144300.0,31.5477,31.5553,31.5173,31.5553,2144300.0
2013-04-04 12:50:00,41.52,41.54,41.5,41.53,521400.0,31.5553,31.5705,31.5401,31.5629,521400.0
2013-04-04 13:00:00,41.53,41.54,41.5,41.5,683200.0,31.5629,31.5705,31.5401,31.5401,683200.0
2013-04-04 13:10:00,41.5,41.51,41.47,41.51,704200.0,31.5401,31.5477,31.5173,31.5477,704200.0
2013-04-04 13:20:00,41.51,41.55,41.5,41.54,528000.0,31.5477,31.5781,31.5401,31.5705,528000.0
2013-04-04 13:30:00,41.55,41.64,41.52,41.62,2474200.0,31.5781,31.6465,31.5553,31.6313,2474200.0
2013-04-04 13:40:00,41.62,41.77,41.62,41.74,2033500.0,31.6313,31.7453,31.6313,31.7225,2033500.0
2013-04-04 13:50:00,41.74,41.75,41.71,41.73,832400.0,31.7225,31.7301,31.6997,31.7149,832400.0
2013-04-04 14:00:00,41.72,41.73,41.69,41.7,621000.0,31.7073,31.7149,31.6845,31.6921,621000.0
2013-04-04 14:10:00,41.7,41.77,41.68,41.76,1697400.0,31.6921,31.7453,31.6769,31.7377,1697400.0
2013-04-04 14:20:00,41.76,41.81,41.75,41.79,653900.0,31.7377,31.7757,31.7301,31.7605,653900.0
2013-04-04 14:30:00,41.79,41.8,41.75,41.75,368400.0,31.7605,31.7681,31.7301,31.7301,368400.0
2013-04-04 14:40:00,41.75,41.76,41.73,41.73,725700.0,31.7301,31.7377,31.7149,31.7149,725700.0
2013-04-04 14:50:00,41.73,41.77,41.7,41.7,1206300.0,31.7149,31.7453,31.6921,31.6921,1206300.0
2013-04-04 15:00:00,41.7,41.74,41.7,41.71,340700.0,31.6921,31.7225,31.6921,31.6997,340700.0
2013-04-04 15:10:00,41.7,41.74,41.69,41.7,743100.0,31.6921,31.7225,31.6845,31.6921,743100.0
2013-04-04 15:20:00,41.71,41.75,41.68,41.68,1286900.0,31.6997,31.7301,31.6769,31.6769,1286900.0
2013-04-04 15:30:00,41.69,41.73,41.68,41.69,1033200.0,31.6845,31.7149,31.6769,31.6845,1033200.0
2013-04-04 15:40:00,41.7,41.72,41.68,41.68,2512800.0,31.6921,31.7073,31.6769,31.6769,2512800.0
2013-04-04 15:50:00,41.69,41.73,41.68,41.71,5157300.0,31.6845,31.7149,31.6769,31.6997,5157300.0
2013-04-05 09:30:00,40.98,41.0,40.92,41.0,4623600.0,31.1449,31.1601,31.0993,31.1601,4623600.0
2013-04-05 09:40:00,41.0,41.08,40.99,41.07,2544800.0,31.1601,31.2209,31.1525,31.2133,2544800.0
2013-04-05 09:50:00,41.06,41.06,40.99,41.01,1333700.0,31.2057,31.2057,31.1525,31.1677,1333700.0
2013-04-05 10:00:00,41.01,41.07,40.98,41.07,1712400.0,31.1677,31.2133,31.1449,31.2133,1712400.0
2013-04-05 10:10:00,41.06,41.07,41.0,41.02,1948700.0,31.2057,31.2133,31.1601,31.1753,1948700.0
2013-04-05 10:20:00,41.02,41.11,41.02,41.09,2403500.0,31.1753,31.2437,31.1753,31.2285,2403500.0
2013-04-05 10:30:00,41.09,41.13,41.08,41.12,1493300.0,31.2285,31.2589,31.2209,31.2513,1493300.0
2013-04-05 10:40:00,41.12,41.13,41.07,41.12,2210600.0,31.2513,31.2589,31.2133,31.2513,2210600.0
2013-04-05 10:50:00,41.13,41.17,41.1,41.13,1751100.0,31.2589,31.2893,31.2361,31.2589,1751100.0
2013-04-05 11:00:00,41.14,41.23,41.13,41.21,8165800.0,31.2665,31.3349,31.2589,31.3197,8165800.0
2013-04-05 11:10:00,41.21,41.33,41.2,41.31,1569200.0,31.3197,31.4109,31.3121,31.3957,1569200.0
2013-04-05 11:20:00,41.3,41.31,41.26,41.28,732200.0,31.3881,31.3957,31.3577,31.3729,732200.0
2013-04-05 11:30:00,41.28,41.33,41.28,41.32,2895400.0,31.3729,31.4109,31.3729,31.4033,2895400.0
2013-04-05 11:40:00,41.32,41.36,41.32,41.36,1851000.0,31.4033,31.4337,31.4033,31.4337,1851000.0
2013-04-05 11:50:00,41.36,41.36,41.31,41.32,1520600.0,31.4337,31.4337,31.3957,31.4033,1520600.0
2013-04-05 12:00:00,41.32,41.34,41.27,41.29,2227800.0,31.4033,31.4185,31.3653,31.3805,2227800.0
2013-04-05 12:10:00,41.3,41.31,41.26,41.26,3392200.0,31.3881,31.3957,31.3577,31.3577,3392200.0
2013-04-05 12:20:00,41.26,41.27,41.21,41.22,2056100.0,31.3577,31.3653,31.3197,31.3273,2056100.0
2013-04-05 12:30:00,41.22,41.31,41.22,41.31,614600.0,31.3273,31.3957,31.3273,31.3957,614600.0
2013-04-05 12:40:00,41.3,41.33,41.29,41.33,550900.0,31.3881,31.4109,31.3805,31.4109,550900.0
2013-04-05 12:50:00,41.33,41.33,41.29,41.31,449400.0,31.4109,31.4109,31.3805,31.3957,449400.0
2013-04-05 13:00:00,41.32,41.36,41.31,41.35,323600.0,31.4033,31.4337,31.3957,31.4261,323600.0
2013-04-05 13:10:00,41.36,41.39,41.35,41.38,805300.0,31.4337,31.4565,31.4261,31.4489,805300.0
2013-04-05 13:20:00,41.37,41.4,41.37,41.4,213000.0,31.4413,31.4641,31.4413,31.4641,213000.0
2013-04-05 13:30:00,41.39,41.41,41.36,41.38,1287300.0,31.4565,31.4717,31.4337,31.4489,1287300.0
2013-04-05 13:40:00,41.38,41.38,41.36,41.38,319900.0,31.4489,31.4489,31.4337,31.4489,319900.0
2013-04-05 13:50:00,41.38,41.38,41.35,41.35,340600.0,31.4489,31.4489,31.4261,31.4261,340600.0
2013-04-05 14:00:00,41.35,41.37,41.33,41.36,799200.0,31.4261,31.4413,31.4109,31.4337,799200.0
2013-04-05 14:10:00,41.36,41.38,41.35,41.36,498700.0,31.4337,31.4489,31.4261,31.4337,498700.0
2013-04-05 14:20:00,41.37,41.42,41.37,41.42,770100.0,31.4413,31.4793,31.4413,31.4793,770100.0
2013-04-05 14:30:00,41.42,41.44,41.41,41.44,843100.0,31.4793,31.4945,31.4717,31.4945,843100.0
2013-04-05 14:40:00,41.44,41.46,41.43,41.45,990100.0,31.4945,31.5097,31.4869,31.5021,990100.0
2013-04-05 14:50:00,41.45,41.5,41.45,41.5,703400.0,31.5021,31.5401,31.5021,31.5401,703400.0
2013-04-05 15:00:00,41.49,41.5,41.46,41.49,2260500.0,31.5325,31.5401,31.5097,31.5325,2260500.0
2013-04-05 15:10:00,41.49,41.51,41.49,41.51,977400.0,31.5325,31.5477,31.5325,31.5477,977400.0
2013-04-05 15:20:00,41.5,41.55,41.49,41.55,2453100.0,31.5401,31.5781,31.5325,31.5781,2453100.0
2013-04-05 15:30:00,41.55,41.65,41.54,41.65,2266800.0,31.5781,31.6541,31.5705,31.6541,2266800.0
2013-04-05 15:40:00,41.65,41.74,41.64,41.74,3781800.0,31.6541,31.7225,31.6465,31.7225,3781800.0
2013-04-05 15:50:00,41.74,41.76,41.62,41.62,9485500.0,31.7225,31.7377,31.6313,31.6313,9485500.0
2013-04-08 09:30:00,41.44,41.45,41.37,41.42,2243000.0,31.4945,31.5021,31.4413,31.4793,2243000.0
2013-04-08 09:40:00,41.41,41.45,41.37,41.38,1944800.0,31.4717,31.5021,31.4413,31.4489,1944800.0
2013-04-08 09:50:00,41.38,41.43,41.34,41.43,1589800.0,31.4489,31.4869,31.4185,31.4869,1589800.0
2013-04-08 10:00:00,41.43,41.46,41.39,41.45,1205400.0,31.4869,31.5097,31.4565,31.5021,1205400.0
2013-04-08 10:10:00,41.45,41.46,41.38,41.39,1084600.0,31.5021,31.5097,31.4489,31.4565,1084600.0
2013-04-08 10:20:00,41.39,41.41,41.37,41.38,540200.0,31.4565,31.4717,31.4413,31.4489,540200.0
2013-04-08 10:30:00,41.38,41.41,41.38,41.4,640200.0,31.4489,31.4717,31.4489,31.4641,640200.0
2013-04-08 10:40:00,41.39,41.43,41.37,41.41,771200.0,31.4565,31.4869,31.4413,31.4717,771200.0
2013-04-08 10:50:00,41.4,41.46,41.39,41.45,758900.0,31.4641,31.5097,31.4565,31.5021,758900.0
2013-04-08 11:00:00,41.46,41.49,41.42,41.49,1244200.0,31.5097,31.5325,31.4793,31.5325,1244200.0
2013-04-08 11:10:00,41.49,41.53,41.47,41.48,781500.0,31.5325,31.5629,31.5173,31.5249,781500.0
2013-04-08 11:20:00,41.48,41.51,41.47,41.49,824600.0,31.5249,31.5477,31.5173,31.5325,824600.0
2013-04-08 11:30:00,41.48,41.49,41.46,41.49,700200.0,31.5249,31.5325,31.5097,31.5325,700200.0
2013-04-08 11:40:00,41.49,41.52,41.48,41.5,379800.0,31.5325,31.5553,31.5249,31.5401,379800.0
2013-04-08 11:50:00,41.49,41.51,41.47,41.48,343100.0,31.5325,31.5477,31.5173,31.5249,343100.0
2013-04-08 12:00:00,41.49,41.51,41.48,41.49,227800.0,31.5325,31.5477,31.5249,31.5325,227800.0
2013-04-08 12:10:00,41.49,41.51,41.49,41.5,525300.0,31.5325,31.5477,31.5325,31.5401,525300.0
2013-04-08 12:20:00,41.5,41.51,41.48,41.5,189800.0,31.5401,31.5477,31.5249,31.5401,189800.0
2013-04-08 12:30:00,41.5,41.51,41.48,41.49,940700.0,31.5401,31.5477,31.5249,31.5325,940700.0
2013-04-08 12:40:00,41.48,41.5,41.47,41.48,522800.0,31.5249,31.5401,31.5173,31.5249,522800.0
2013-04-08 12:50:00,41.49,41.49,41.48,41.48,43700.0,31.5325,31.5325,31.5249,31.5249,43700.0
2013-04-08 13:00:00,41.48,41.5,41.48,41.48,254800.0,31.5249,31.5401,31.5249,31.5249,254800.0
2013-04-08 13:10:00,41.48,41.52,41.48,41.51,179300.0,31.5249,31.5553,31.5249,31.5477,179300.0
2013-04-08 13:20:00,41.51,41.53,41.51,41.52,164500.0,31.5477,31.5629,31.5477,31.5553,164500.0
2013-04-08 13:30:00,41.53,41.54,41.52,41.54,161700.0,31.5629,31.5705,31.5553,31.5705,161700.0
2013-04-08 13:40:00,41.54,41.6,41.53,41.6,196800.0,31.5705,31.6161,31.5629,31.6161,196800.0
2013-04-08 13:50:00,41.6,41.62,41.58,41.61,479700.0,31.6161,31.6313,31.6009,31.6237,479700.0
2013-04-08 14:00:00,41.62,41.62,41.6,41.61,320400.0,31.6313,31.6313,31.6161,31.6237,320400.0
2013-04-08 14:10:00,41.61,41.66,41.61,41.63,907400.0,31.6237,31.6617,31.6237,31.6389,907400.0
2013-04-08 14:20:00,41.63,41.64,41.57,41.59,1092600.0,31.6389,31.6465,31.5933,31.6085,1092600.0
2013-04-08 14:30:00,41.59,41.59,41.56,41.58,1001100.0,31.6085,31.6085,31.5857,31.6009,1001100.0
2013-04-08 14:40:00,41.58,41.59,41.56,41.58,443800.0,31.6009,31.6085,31.5857,31.6009,443800.0
2013-04-08 14:50:00,41.59,41.6,41.56,41.57,650000.0,31.6085,31.6161,31.5857,31.5933,650000.0
2013-04-08 15:00:00,41.56,41.57,41.56,41.57,90000.0,31.5857,31.5933,31.5857,31.5933,90000.0
2013-04-08 15:10:00,41.57,41.6,41.56,41.56,485800.0,31.5933,31.6161,31.5857,31.5857,485800.0
2013-04-08 15:20:00,41.57,41.61,41.56,41.61,341100.0,31.5933,31.6237,31.5857,31.6237,341100.0
2013-04-08 15:30:00,41.61,41.66,41.6,41.64,673300.0,31.6237,31.6617,31.6161,31.6465,673300.0
2013-04-08 15:40:00,41.65,41.73,41.64,41.73,1821700.0,31.6541,31.7149,31.6465,31.7149,1821700.0
2013-04-08 15:50:00,41.73,41.74,41.67,41.7,6519300.0,31.7149,31.7225,31.6693,31.6921,6519300.0
2013-04-09 09:30:00,41.74,41.79,41.73,41.76,1673200.0,31.7225,31.7605,31.7149,31.7377,1673200.0
2013-04-09 09:40:00,41.76,41.78,41.68,41.73,2235400.0,31.7377,31.7529,31.6769,31.7149,2235400.0
2013-04-09 09:50:00,41.73,41.74,41.63,41.66,1181100.0,31.7149,31.7225,31.6389,31.6617,1181100.0
2013-04-09 10:00:00,41.66,41.72,41.65,41.69,916500.0,31.6617,31.7073,31.6541,31.6845,916500.0
2013-04-09 10:10:00,41.69,41.76,41.69,41.73,779400.0,31.6845,31.7377,31.6845,31.7149,779400.0
2013-04-09 10:20:00,41.73,41.87,41.73,41.86,1409900.0,31.7149,31.8213,31.7149,31.8137,1409900.0
2013-04-09 10:30:00,41.86,41.86,41.78,41.8,944300.0,31.8137,31.8137,31.7529,31.7681,944300.0
2013-04-09 10:40:00,41.79,41.83,41.78,41.82,588500.0,31.7605,31.7909,31.7529,31.7833,588500.0
2013-04-09 10:50:00,41.82,41.83,41.76,41.77,1504700.0,31.7833,31.7909,31.7377,31.7453,1504700.0
2013-04-09 11:00:00,41.77,41.85,41.77,41.84,1195500.0,31.7453,31.8061,31.7453,31.7985,1195500.0
2013-04-09 11:10:00,41.84,41.88,41.82,41.83,909900.0,31.7985,31.8289,31.7833,31.7909,909900.0
2013-04-09 11:20:00,41.83,41.92,41.82,41.92,2483800.0,31.7909,31.8593,31.7833,31.8593,2483800.0
2013-04-09 11:30:00,41.91,42.0,41.91,41.99,2888100.0,31.8517,31.9201,31.8517,31.9125,2888100.0
2013-04-09 11:40:00,41.99,42.05,41.98,42.03,1872500.0,31.9125,31.9581,31.9049,31.9429,1872500.0
2013-04-09 11:50:00,42.02,42.08,42.01,42.08,2021500.0,31.9353,31.9809,31.9277,31.9809,2021500.0
2013-04-09 12:00:00,42.08,42.11,42.06,42.1,2326100.0,31.9809,32.0037,31.9657,31.9961,2326100.0
2013-04-09 12:10:00,42.09,42.16,42.08,42.15,4367600.0,31.9885,32.0417,31.9809,32.0341,4367600.0
2013-04-09 12:20:00,42.16,42.19,42.15,42.19,665100.0,32.0417,32.0645,32.0341,32.0645,665100.0
2013-04-09 12:30:00,42.19,42.21,42.18,42.2,1549800.0,32.0645,32.0797,32.0569,32.0721,1549800.0
2013-04-09 12:40:00,42.19,42.2,42.18,42.19,919700.0,32.0645,32.0721,32.0569,32.0645,919700.0
2013-04-09 12:50:00,42.19,42.19,42.18,42.19,673500.0,32.0645,32.0645,32.0569,32.0645,673500.0
2013-04-09 13:00:00,42.19,42.22,42.18,42.19,1073200.0,32.0645,32.0873,32.0569,32.0645,1073200.0
2013-04-09 13:10:00,42.2,42.23,42.17,42.2,1102600.0,32.0721,32.0949,32.0493,32.0721,1102600.0
2013-04-09 13:20:00,42.21,42.28,42.2,42.27,3634600.0,32.0797,32.1329,32.0721,32.1253,3634600.0
2013-04-09 13:30:00,42.27,42.29,42.26,42.27,1832100.0,32.1253,32.1405,32.1177,32.1253,1832100.0
2013-04-09 13:40:00,42.27,42.3,42.27,42.29,678600.0,32.1253,32.1481,32.1253,32.1405,678600.0
2013-04-09 13:50:00,42.28,42.3,42.28,42.29,512200.0,32.1329,32.1481,32.1329,32.1405,512200.0
2013-04-09 14:00:00,42.29,42.29,42.27,42.29,935000.0,32.1405,32.1405,32.1253,32.1405,935000.0
2013-04-09 14:10:00,42.29,42.29,42.26,42.26,450100.0,32.1405,32.1405,32.1177,32.1177,450100.0
2013-04-09 14:20:00,42.27,42.3,42.26,42.29,1150100.0,32.1253,32.1481,32.1177,32.1405,1150100.0
2013-04-09 14:30:00,42.28,42.31,42.28,42.29,722300.0,32.1329,32.1557,32.1329,32.1405,722300.0
2013-04-09 14:40:00,42.3,42.36,42.3,42.36,1661000.0,32.1481,32.1937,32.1481,32.1937,1661000.0
2013-04-09 14:50:00,42.36,42.36,42.33,42.35,800100.0,32.1937,32.1937,32.1709,32.1861,800100.0
2013-04-09 15:00:00,42.35,42.36,42.3,42.31,1820900.0,32.1861,32.1937,32.1481,32.1557,1820900.0
2013-04-09 15:10:00,42.32,42.32,42.29,42.32,868800.0,32.1633,32.1633,32.1405,32.1633,868800.0
2013-04-09 15:20:00,42.32,42.32,42.26,42.26,929500.0,32.1633,32.1633,32.1177,32.1177,929500.0
2013-04-09 15:30:00,42.26,42.28,42.22,42.23,1445600.0,32.1177,32.1329,32.0873,32.0949,1445600.0
2013-04-09 15:40:00,42.23,42.25,42.21,42.22,1454900.0,32.0949,32.1101,32.0797,32.0873,1454900.0
2013-04-09 15:50:00,42.21,42.22,42.09,42.1,8155700.0,32.0797,32.0873,31.9885,31.9961,8155700.0
2013-04-10 09:30:00,42.39,42.55,42.35,42.53,3690700.0,32.2165,32.3381,32.1861,32.3229,3690700.0
2013-04-10 09:40:00,42.52,42.54,42.5,42.53,959600.0,32.3153,32.3305,32.3001,32.3229,959600.0
2013-04-10 09:50:00,42.54,42.59,42.52,42.59,1502600.0,32.3305,32.3685,32.3153,32.3685,1502600.0
2013-04-10 10:00:00,42.59,42.62,42.57,42.61,1315300.0,32.3685,32.3913,32.3533,32.3837,1315300.0
2013-04-10 10:10:00,42.61,42.62,42.57,42.58,1296000.0,32.3837,32.3913,32.3533,32.3609,1296000.0
2013-04-10 10:20:00,42.58,42.6,42.57,42.6,1013200.0,32.3609,32.3761,32.3533,32.3761,1013200.0
2013-04-10 10:30:00,42.59,42.62,42.59,42.61,1107000.0,32.3685,32.3913,32.3685,32.3837,1107000.0
2013-04-10 10:40:00,42.61,42.67,42.6,42.66,1305100.0,32.3837,32.4293,32.3761,32.4217,1305100.0
2013-04-10 10:50:00,42.66,42.73,42.65,42.73,1441500.0,32.4217,32.4749,32.4141,32.4749,1441500.0
2013-04-10 11:00:00,42.73,42.76,42.69,42.76,1897100.0,32.4749,32.4977,32.4445,32.4977,1897100.0
2013-04-10 11:10:00,42.76,42.79,42.72,42.72,1193600.0,32.4977,32.5205,32.4673,32.4673,1193600.0
2013-04-10 11:20:00,42.72,42.73,42.69,42.69,1164700.0,32.4673,32.4749,32.4445,32.4445,1164700.0
2013-04-10 11:30:00,42.7,42.7,42.66,42.69,1673400.0,32.4521,32.4521,32.4217,32.4445,1673400.0
2013-04-10 11:40:00,42.69,42.74,42.69,42.7,1955100.0,32.4445,32.4825,32.4445,32.4521,1955100.0
2013-04-10 11:50:00,42.7,42.71,42.67,42.69,469200.0,32.4521,32.4597,32.4293,32.4445,469200.0
2013-04-10 12:00:00,42.69,42.7,42.68,42.7,351600.0,32.4445,32.4521,32.4369,32.4521,351600.0
2013-04-10 12:10:00,42.7,42.73,42.69,42.71,558700.0,32.4521,32.4749,32.4445,32.4597,558700.0
2013-04-10 12:20:00,42.72,42.72,42.68,42.69,558400.0,32.4673,32.4673,32.4369,32.4445,558400.0
2013-04-10 12:30:00,42.69,42.74,42.68,42.73,1030900.0,32.4445,32.4825,32.4369,32.4749,1030900.0
2013-04-10 12:40:00,42.73,42.75,42.72,42.73,1225400.0,32.4749,32.4901,32.4673,32.4749,1225400.0
2013-04-10 12:50:00,42.73,42.74,42.71,42.71,659100.0,32.4749,32.4825,32.4597,32.4597,659100.0
2013-04-10 13:00:00,42.72,42.72,42.69,42.69,357100.0,32.4673,32.4673,32.4445,32.4445,357100.0
2013-04-10 13:10:00,42.69,42.7,42.69,42.69,409700.0,32.4445,32.4521,32.4445,32.4445,409700.0
2013-04-10 13:20:00,42.69,42.73,42.69,42.71,598300.0,32.4445,32.4749,32.4445,32.4597,598300.0
2013-04-10 13:30:00,42.72,42.73,42.66,42.66,852600.0,32.4673,32.4749,32.4217,32.4217,852600.0
2013-04-10 13:40:00,42.66,42.68,42.66,42.67,665000.0,32.4217,32.4369,32.4217,32.4293,665000.0
2013-04-10 13:50:00,42.67,42.68,42.66,42.68,321500.0,32.4293,32.4369,32.4217,32.4369,321500.0
2013-04-10 14:00:00,42.68,42.72,42.68,42.72,328000.0,32.4369,32.4673,32.4369,32.4673,328000.0
2013-04-10 14:10:00,42.72,42.73,42.71,42.72,569700.0,32.4673,32.4749,32.4597,32.4673,569700.0
2013-04-10 14:20:00,42.72,42.73,42.67,42.69,630800.0,32.4673,32.4749,32.4293,32.4445,630800.0
2013-04-10 14:30:00,42.69,42.7,42.63,42.64,714400.0,32.4445,32.4521,32.3989,32.4065,714400.0
2013-04-10 14:40:00,42.64,42.67,42.63,42.65,646400.0,32.4065,32.4293,32.3989,32.4141,646400.0
2013-04-10 14:50:00,42.65,42.66,42.62,42.62,602600.0,32.4141,32.4217,32.3913,32.3913,602600.0
2013-04-10 15:00:00,42.63,42.64,42.6,42.6,665900.0,32.3989,32.4065,32.3761,32.3761,665900.0
2013-04-10 15:10:00,42.6,42.61,42.55,42.55,629500.0,32.3761,32.3837,32.3381,32.3381,629500.0
2013-04-10 15:20:00,42.55,42.58,42.53,42.58,1094800.0,32.3381,32.3609,32.3229,32.3609,1094800.0
2013-04-10 15:30:00,42.57,42.58,42.53,42.57,943600.0,32.3533,32.3609,32.3229,32.3533,943600.0
2013-04-10 15:40:00,42.57,42.59,42.56,42.57,1190000.0,32.3533,32.3685,32.3457,32.3533,1190000.0
2013-04-10 15:50:00,42.57,42.58,42.49,42.49,4847200.0,32.3533,32.3609,32.2925,32.2925,4847200.0
2013-04-11 09:30:00,42.56,42.57,42.43,42.44,2744100.0,32.3457,32.3533,32.2469,32.2545,2744100.0
2013-04-11 09:40:00,42.43,42.53,42.39,42.46,1926400.0,32.2469,32.3229,32.2165,32.2697,1926400.0
2013-04-11 09:50:00,42.47,42.5,42.46,42.47,849100.0,32.2773,32.3001,32.2697,32.2773,849100.0
2013-04-11 10:00:00,42.47,42.5,42.45,42.48,1179100.0,32.2773,32.3001,32.2621,32.2849,1179100.0
2013-04-11 10:10:00,42.49,42.49,42.44,42.46,525600.0,32.2925,32.2925,32.2545,32.2697,525600.0
2013-04-11 10:20:00,42.46,42.49,42.44,42.49,633000.0,32.2697,32.2925,32.2545,32.2925,633000.0
2013-04-11 10:30:00,42.49,42.51,42.45,42.5,850300.0,32.2925,32.3077,32.2621,32.3001,850300.0
2013-04-11 10:40:00,42.5,42.55,42.49,42.54,498800.0,32.3001,32.3381,32.2925,32.3305,498800.0
2013-04-11 10:50:00,42.54,42.61,42.53,42.6,961200.0,32.3305,32.3837,32.3229,32.3761,961200.0
2013-04-11 11:00:00,42.59,42.64,42.59,42.64,631900.0,32.3685,32.4065,32.3685,32.4065,631900.0
2013-04-11 11:10:00,42.64,42.64,42.59,42.61,874700.0,32.4065,32.4065,32.3685,32.3837,874700.0
2013-04-11 11:20:00,42.6,42.64,42.59,42.63,1128500.0,32.3761,32.4065,32.3685,32.3989,1128500.0
2013-04-11 11:30:00,42.63,42.63,42.58,42.59,1215200.0,32.3989,32.3989,32.3609,32.3685,1215200.0
2013-04-11 11:40:00,42.59,42.59,42.52,42.53,805800.0,32.3685,32.3685,32.3153,32.3229,805800.0
2013-04-11 11:50:00,42.52,42.54,42.51,42.52,1007700.0,32.3153,32.3305,32.3077,32.3153,1007700.0
2013-04-11 12:00:00,42.52,42.52,42.49,42.52,767500.0,32.3153,32.3153,32.2925,32.3153,767500.0
2013-04-11 12:10:00,42.51,42.52,42.48,42.5,739100.0,32.3077,32.3153,32.2849,32.3001,739100.0
2013-04-11 12:20:00,42.5,42.52,42.47,42.48,739800.0,32.3001,32.3153,32.2773,32.2849,739800.0
2013-04-11 12:30:00,42.48,42.53,42.48,42.52,515000.0,32.2849,32.3229,32.2849,32.3153,515000.0
2013-04-11 12:40:00,42.52,42.52,42.51,42.52,133800.0,32.3153,32.3153,32.3077,32.3153,133800.0
2013-04-11 12:50:00,42.52,42.56,42.51,42.55,468300.0,32.3153,32.3457,32.3077,32.3381,468300.0
2013-04-11 13:00:00,42.56,42.59,42.54,42.57,552000.0,32.3457,32.3685,32.3305,32.3533,552000.0
2013-04-11 13:10:00,42.56,42.57,42.55,42.57,288500.0,32.3457,32.3533,32.3381,32.3533,288500.0
2013-04-11 13:20:00,42.57,42.58,42.54,42.54,389800.0,32.3533,32.3609,32.3305,32.3305,389800.0
2013-04-11 13:30:00,42.55,42.6,42.54,42.59,439400.0,32.3381,32.3761,32.3305,32.3685,439400.0
2013-04-11 13:40:00,42.59,42.59,42.56,42.57,283200.0,32.3685,32.3685,32.3457,32.3533,283200.0
2013-04-11 13:50:00,42.57,42.57,42.49,42.49,626000.0,32.3533,32.3533,32.2925,32.2925,626000.0
2013-04-11 14:00:00,42.49,42.51,42.47,42.49,506500.0,32.2925,32.3077,32.2773,32.2925,506500.0
2013-04-11 14:10:00,42.48,42.49,42.47,42.48,345000.0,32.2849,32.2925,32.2773,32.2849,345000.0
2013-04-11 14:20:00,42.48,42.53,42.47,42.52,367800.0,32.2849,32.3229,32.2773,32.3153,367800.0
2013-04-11 14:30:00,42.52,42.54,42.51,42.52,332400.0,32.3153,32.3305,32.3077,32.3153,332400.0
2013-04-11 14:40:00,42.51,42.52,42.5,42.5,318900.0,32.3077,32.3153,32.3001,32.3001,318900.0
2013-04-11 14:50:00,42.51,42.55,42.49,42.55,578900.0,32.3077,32.3381,32.2925,32.3381,578900.0
2013-04-11 15:00:00,42.55,42.56,42.51,42.54,542400.0,32.3381,32.3457,32.3077,32.3305,542400.0
2013-04-11 15:10:00,42.53,42.56,42.51,42.52,349600.0,32.3229,32.3457,32.3077,32.3153,349600.0
2013-04-11 15:20:00,42.52,42.52,42.49,42.51,499000.0,32.3153,32.3153,32.2925,32.3077,499000.0
2013-04-11 15:30:00,42.51,42.55,42.51,42.52,643200.0,32.3077,32.3381,32.3077,32.3153,643200.0
2013-04-11 15:40:00,42.51,42.58,42.48,42.57,3686900.0,32.3077,32.3609,32.2849,32.3533,3686900.0
2013-04-11 15:50:00,42.57,42.58,42.52,42.53,5054200.0,32.3533,32.3609,32.3153,32.3229,5054200.0
2013-04-12 09:30:00,42.07,42.11,42.04,42.09,3330900.0,31.9733,32.0037,31.9505,31.9885,3330900.0
2013-04-12 09:40:00,42.09,42.11,42.06,42.11,1880000.0,31.9885,32.0037,31.9657,32.0037,1880000.0
2013-04-12 09:50:00,42.11,42.11,41.95,41.95,3274200.0,32.0037,32.0037,31.8821,31.8821,3274200.0
2013-04-12 10:00:00,41.95,41.98,41.91,41.93,3326000.0,31.8821,31.9049,31.8517,31.8669,3326000.0
2013-04-12 10:10:00,41.93,41.96,41.87,41.87,3531800.0,31.8669,31.8897,31.8213,31.8213,3531800.0
2013-04-12 10:20:00,41.87,41.88,41.82,41.84,4143600.0,31.8213,31.8289,31.7833,31.7985,4143600.0
2013-04-12 10:30:00,41.84,41.85,41.76,41.77,2186800.0,31.7985,31.8061,31.7377,31.7453,2186800.0
2013-04-12 10:40:00,41.76,41.78,41.68,41.7,1550200.0,31.7377,31.7529,31.6769,31.6921,1550200.0
2013-04-12 10:50:00,41.7,41.72,41.68,41.68,2311300.0,31.6921,31.7073,31.6769,31.6769,2311300.0
2013-04-12 11:00:00,41.68,41.69,41.55,41.58,7324800.0,31.6769,31.6845,31.5781,31.6009,7324800.0
2013-04-12 11:10:00,41.59,41.64,41.58,41.63,2852400.0,31.6085,31.6465,31.6009,31.6389,2852400.0
2013-04-12 11:20:00,41.63,41.64,41.6,41.63,2454600.0,31.6389,31.6465,31.6161,31.6389,2454600.0
2013-04-12 11:30:00,41.63,41.68,41.61,41.63,1977400.0,31.6389,31.6769,31.6237,31.6389,1977400.0
2013-04-12 11:40:00,41.64,41.67,41.62,41.67,633800.0,31.6465,31.6693,31.6313,31.6693,633800.0
2013-04-12 11:50:00,41.66,41.75,41.66,41.75,1778600.0,31.6617,31.7301,31.6617,31.7301,1778600.0
2013-04-12 12:00:00,41.75,41.77,41.73,41.76,1107200.0,31.7301,31.7453,31.7149,31.7377,1107200.0
2013-04-12 12:10:00,41.76,41.78,41.74,41.76,619700.0,31.7377,31.7529,31.7225,31.7377,619700.0
2013-04-12 12:20:00,41.76,41.76,41.73,41.73,498000.0,31.7377,31.7377,31.7149,31.7149,498000.0
2013-04-12 12:30:00,41.73,41.77,41.73,41.77,1186500.0,31.7149,31.7453,31.7149,31.7453,1186500.0
2013-04-12 12:40:00,41.77,41.78,41.73,41.75,1146500.0,31.7453,31.7529,31.7149,31.7301,1146500.0
2013-04-12 12:50:00,41.76,41.8,41.74,41.79,507900.0,31.7377,31.7681,31.7225,31.7605,507900.0
2013-04-12 13:00:00,41.8,41.83,41.79,41.82,554600.0,31.7681,31.7909,31.7605,31.7833,554600.0
2013-04-12 13:10:00,41.82,41.83,41.79,41.8,685600.0,31.7833,31.7909,31.7605,31.7681,685600.0
2013-04-12 13:20:00,41.79,41.81,41.76,41.77,548500.0,31.7605,31.7757,31.7377,31.7453,548500.0
2013-04-12 13:30:00,41.77,41.79,41.76,41.78,352500.0,31.7453,31.7605,31.7377,31.7529,352500.0
2013-04-12 13:40:00,41.79,41.82,41.78,41.82,322200.0,31.7605,31.7833,31.7529,31.7833,322200.0
2013-04-12 13:50:00,41.82,41.82,41.78,41.79,791700.0,31.7833,31.7833,31.7529,31.7605,791700.0
2013-04-12 14:00:00,41.79,41.8,41.77,41.79,1069600.0,31.7605,31.7681,31.7453,31.7605,1069600.0
2013-04-12 14:10:00,41.78,41.79,41.77,41.77,589100.0,31.7529,31.7605,31.7453,31.7453,589100.0
2013-04-12 14:20:00,41.77,41.78,41.75,41.75,543600.0,31.7453,31.7529,31.7301,31.7301,543600.0
2013-04-12 14:30:00,41.75,41.76,41.74,41.75,969200.0,31.7301,31.7377,31.7225,31.7301,969200.0
2013-04-12 14:40:00,41.75,41.79,41.75,41.77,1983500.0,31.7301,31.7605,31.7301,31.7453,1983500.0
2013-04-12 14:50:00,41.77,41.78,41.75,41.77,2741100.0,31.7453,31.7529,31.7301,31.7453,2741100.0
2013-04-12 15:00:00,41.77,41.8,41.76,41.79,1369200.0,31.7453,31.7681,31.7377,31.7605,1369200.0
2013-04-12 15:10:00,41.79,41.92,41.78,41.91,2018000.0,31.7605,31.8593,31.7529,31.8517,2018000.0
2013-04-12 15:20:00,41.91,41.91,41.81,41.82,2659700.0,31.8517,31.8517,31.7757,31.7833,2659700.0
2013-04-12 15:30:00,41.82,41.84,41.78,41.8,3186100.0,31.7833,31.7985,31.7529,31.7681,3186100.0
2013-04-12 15:40:00,41.81,41.84,41.79,41.83,4347900.0,31.7757,31.7985,31.7605,31.7909,4347900.0
2013-04-12 15:50:00,41.83,41.9,41.79,41.9,9348800.0,31.7909,31.8441,31.7605,31.8441,9348800.0
2013-04-15 09:30:00,41.51,41.52,41.45,41.49,2636500.0,31.5477,31.5553,31.5021,31.5325,2636500.0
2013-04-15 09:40:00,41.49,41.5,41.37,41.37,1996000.0,31.5325,31.5401,31.4413,31.4413,1996000.0
2013-04-15 09:50:00,41.38,41.46,41.36,41.45,1702000.0,31.4489,31.5097,31.4337,31.5021,1702000.0
2013-04-15 10:00:00,41.45,41.45,41.35,41.37,1999100.0,31.5021,31.5021,31.4261,31.4413,1999100.0
2013-04-15 10:10:00,41.37,41.41,41.33,41.4,1191800.0,31.4413,31.4717,31.4109,31.4641,1191800.0
2013-04-15 10:20:00,41.4,41.41,41.34,41.38,1379900.0,31.4641,31.4717,31.4185,31.4489,1379900.0
2013-04-15 10:30:00,41.38,41.4,41.34,41.4,1247000.0,31.4489,31.4641,31.4185,31.4641,1247000.0
2013-04-15 10:40:00,41.4,41.44,41.37,41.41,1294700.0,31.4641,31.4945,31.4413,31.4717,1294700.0
2013-04-15 10:50:00,41.41,41.42,41.37,41.4,1563600.0,31.4717,31.4793,31.4413,31.4641,1563600.0
2013-04-15 11:00:00,41.41,41.41,41.35,41.35,1044200.0,31.4717,31.4717,31.4261,31.4261,1044200.0
2013-04-15 11:10:00,41.35,41.35,41.26,41.28,2126400.0,31.4261,31.4261,31.3577,31.3729,2126400.0
2013-04-15 11:20:00,41.28,41.31,41.27,41.28,959300.0,31.3729,31.3957,31.3653,31.3729,959300.0
2013-04-15 11:30:00,41.29,41.36,41.27,41.35,1994800.0,31.3805,31.4337,31.3653,31.4261,1994800.0
2013-04-15 11:40:00,41.36,41.36,41.29,41.33,1952300.0,31.4337,31.4337,31.3805,31.4109,1952300.0
2013-04-15 11:50:00,41.33,41.33,41.23,41.26,1374400.0,31.4109,31.4109,31.3349,31.3577,1374400.0
2013-04-15 12:00:00,41.26,41.27,41.22,41.27,549500.0,31.3577,31.3653,31.3273,31.3653,549500.0
2013-04-15 12:10:00,41.26,41.28,41.26,41.27,215200.0,31.3577,31.3729,31.3577,31.3653,215200.0
2013-04-15 12:20:00,41.27,41.28,41.25,41.27,290900.0,31.3653,31.3729,31.3501,31.3653,290900.0
2013-04-15 12:30:00,41.27,41.27,41.14,41.15,2940000.0,31.3653,31.3653,31.2665,31.2741,2940000.0
2013-04-15 12:40:00,41.15,41.17,41.12,41.15,1064600.0,31.2741,31.2893,31.2513,31.2741,1064600.0
2013-04-15 12:50:00,41.15,41.15,41.07,41.15,691100.0,31.2741,31.2741,31.2133,31.2741,691100.0
2013-04-15 13:00:00,41.15,41.18,41.11,41.18,1447600.0,31.2741,31.2969,31.2437,31.2969,1447600.0
2013-04-15 13:10:00,41.18,41.21,41.15,41.16,719400.0,31.2969,31.3197,31.2741,31.2817,719400.0
2013-04-15 13:20:00,41.15,41.16,41.12,41.15,446700.0,31.2741,31.2817,31.2513,31.2741,446700.0
2013-04-15 13:30:00,41.15,41.17,41.14,41.16,505000.0,31.2741,31.2893,31.2665,31.2817,505000.0
2013-04-15 13:40:00,41.15,41.17,41.13,41.16,261200.0,31.2741,31.2893,31.2589,31.2817,261200.0
2013-04-15 13:50:00,41.15,41.16,41.1,41.12,306700.0,31.2741,31.2817,31.2361,31.2513,306700.0
2013-04-15 14:00:00,41.12,41.12,41.0,41.05,1047900.0,31.2513,31.2513,31.1601,31.1981,1047900.0
2013-04-15 14:10:00,41.05,41.06,40.99,41.02,449100.0,31.1981,31.2057,31.1525,31.1753,449100.0
2013-04-15 14:20:00,41.02,41.05,41.0,41.02,610100.0,31.1753,31.1981,31.1601,31.1753,610100.0
2013-04-15 14:30:00,41.02,41.05,41.01,41.04,627100.0,31.1753,31.1981,31.1677,31.1905,627100.0
2013-04-15 14:40:00,41.03,41.13,41.03,41.11,1291900.0,31.1829,31.2589,31.1829,31.2437,1291900.0
2013-04-15 14:50:00,41.11,41.12,40.95,40.97,774100.0,31.2437,31.2513,31.1221,31.1373,774100.0
2013-04-15 15:00:00,40.97,40.99,40.86,40.89,2622500.0,31.1373,31.1525,31.0537,31.0765,2622500.0
2013-04-15 15:10:00,40.89,40.99,40.85,40.97,1984000.0,31.0765,31.1525,31.0461,31.1373,1984000.0
2013-04-15 15:20:00,40.97,41.0,40.93,40.94,1473100.0,31.1373,31.1601,31.1069,31.1145,1473100.0
2013-04-15 15:30:00,40.95,40.96,40.84,40.86,1548700.0,31.1221,31.1297,31.0385,31.0537,1548700.0
2013-04-15 15:40:00,40.85,40.9,40.83,40.84,4870200.0,31.0461,31.0841,31.0309,31.0385,4870200.0
2013-04-15 15:50:00,40.84,40.92,40.82,40.84,7465900.0,31.0385,31.0993,31.0233,31.0385,7465900.0
2013-04-16 09:30:00,41.69,41.7,41.57,41.64,2591700.0,31.6845,31.6921,31.5933,31.6465,2591700.0
2013-04-16 09:40:00,41.65,41.65,41.55,41.57,1768800.0,31.6541,31.6541,31.5781,31.5933,1768800.0
2013-04-16 09:50:00,41.56,41.59,41.52,41.55,1768100.0,31.5857,31.6085,31.5553,31.5781,1768100.0
2013-04-16 10:00:00,41.55,41.62,41.53,41.6,1406000.0,31.5781,31.6313,31.5629,31.6161,1406000.0
2013-04-16 10:10:00,41.59,41.61,41.5,41.5,1032400.0,31.6085,31.6237,31.5401,31.5401,1032400.0
2013-04-16 10:20:00,41.5,41.54,41.48,41.52,1082400.0,31.5401,31.5705,31.5249,31.5553,1082400.0
2013-04-16 10:30:00,41.52,41.55,41.45,41.46,1376300.0,31.5553,31.5781,31.5021,31.5097,1376300.0
2013-04-16 10:40:00,41.46,41.46,41.37,41.41,1104100.0,31.5097,31.5097,31.4413,31.4717,1104100.0
2013-04-16 10:50:00,41.41,41.46,41.38,41.46,954900.0,31.4717,31.5097,31.4489,31.5097,954900.0
2013-04-16 11:00:00,41.46,41.49,41.41,41.48,1181700.0,31.5097,31.5325,31.4717,31.5249,1181700.0
2013-04-16 11:10:00,41.49,41.59,41.46,41.56,1148400.0,31.5325,31.6085,31.5097,31.5857,1148400.0
2013-04-16 11:20:00,41.56,41.58,41.52,41.58,744200.0,31.5857,31.6009,31.5553,31.6009,744200.0
2013-04-16 11:30:00,41.58,41.59,41.53,41.57,583400.0,31.6009,31.6085,31.5629,31.5933,583400.0
2013-04-16 11:40:00,41.57,41.62,41.54,41.61,815500.0,31.5933,31.6313,31.5705,31.6237,815500.0
2013-04-16 11:50:00,41.6,41.63,41.57,41.59,635400.0,31.6161,31.6389,31.5933,31.6085,635400.0
2013-04-16 12:00:00,41.59,41.63,41.57,41.58,536300.0,31.6085,31.6389,31.5933,31.6009,536300.0
2013-04-16 12:10:00,41.59,41.6,41.57,41.59,188300.0,31.6085,31.6161,31.5933,31.6085,188300.0
2013-04-16 12:20:00,41.59,41.6,41.57,41.59,364700.0,31.6085,31.6161,31.5933,31.6085,364700.0
2013-04-16 12:30:00,41.59,41.63,41.58,41.59,412000.0,31.6085,31.6389,31.6009,31.6085,412000.0
2013-04-16 12:40:00,41.59,41.61,41.58,41.59,256200.0,31.6085,31.6237,31.6009,31.6085,256200.0
2013-04-16 12:50:00,41.59,41.67,41.59,41.65,709900.0,31.6085,31.6693,31.6085,31.6541,709900.0
2013-04-16 13:00:00,41.64,41.67,41.64,41.66,329400.0,31.6465,31.6693,31.6465,31.6617,329400.0
2013-04-16 13:10:00,41.66,41.68,41.64,41.66,299900.0,31.6617,31.6769,31.6465,31.6617,299900.0
2013-04-16 13:20:00,41.66,41.67,41.65,41.66,157400.0,31.6617,31.6693,31.6541,31.6617,157400.0
2013-04-16 13:30:00,41.66,41.71,41.65,41.66,262300.0,31.6617,31.6997,31.6541,31.6617,262300.0
2013-04-16 13:40:00,41.67,41.68,41.64,41.65,511400.0,31.6693,31.6769,31.6465,31.6541,511400.0
2013-04-16 13:50:00,41.64,41.7,41.64,41.69,1326900.0,31.6465,31.6921,31.6465,31.6845,1326900.0
2013-04-16 14:00:00,41.69,41.73,41.68,41.72,515900.0,31.6845,31.7149,31.6769,31.7073,515900.0
2013-04-16 14:10:00,41.73,41.73,41.64,41.65,509900.0,31.7149,31.7149,31.6465,31.6541,509900.0
2013-04-16 14:20:00,41.64,41.68,41.62,41.66,423000.0,31.6465,31.6769,31.6313,31.6617,423000.0
2013-04-16 14:30:00,41.66,41.66,41.62,41.64,732700.0,31.6617,31.6617,31.6313,31.6465,732700.0
2013-04-16 14:40:00,41.64,41.68,41.63,41.66,800200.0,31.6465,31.6769,31.6389,31.6617,800200.0
2013-04-16 14:50:00,41.66,41.68,41.6,41.61,477200.0,31.6617,31.6769,31.6161,31.6237,477200.0
2013-04-16 15:00:00,41.61,41.65,41.59,41.64,1110900.0,31.6237,31.6541,31.6085,31.6465,1110900.0
2013-04-16 15:10:00,41.64,41.69,41.63,41.66,614700.0,31.6465,31.6845,31.6389,31.6617,614700.0
2013-04-16 15:20:00,41.65,41.69,41.65,41.68,344700.0,31.6541,31.6845,31.6541,31.6769,344700.0
2013-04-16 15:30:00,41.68,41.72,41.68,41.72,1523500.0,31.6769,31.7073,31.6769,31.7073,1523500.0
2013-04-16 15:40:00,41.72,41.8,41.72,41.76,2584300.0,31.7073,31.7681,31.7073,31.7377,2584300.0
2013-04-16 15:50:00,41.77,41.77,41.71,41.71,7724100.0,31.7453,31.7453,31.6997,31.6997,7724100.0
2013-04-17 09:30:00,41.34,41.35,41.19,41.21,2621100.0,31.4185,31.4261,31.3045,31.3197,2621100.0
2013-04-17 09:40:00,41.21,41.32,41.19,41.3,3521000.0,31.3197,31.4033,31.3045,31.3881,3521000.0
2013-04-17 09:50:00,41.3,41.33,41.23,41.24,1341000.0,31.3881,31.4109,31.3349,31.3425,1341000.0
2013-04-17 10:00:00,41.24,41.27,41.16,41.19,2410300.0,31.3425,31.3653,31.2817,31.3045,2410300.0
2013-04-17 10:10:00,41.19,41.21,41.09,41.1,1635700.0,31.3045,31.3197,31.2285,31.2361,1635700.0
2013-04-17 10:20:00,41.09,41.15,41.07,41.12,2007500.0,31.2285,31.2741,31.2133,31.2513,2007500.0
2013-04-17 10:30:00,41.12,41.12,41.04,41.04,1737200.0,31.2513,31.2513,31.1905,31.1905,1737200.0
2013-04-17 10:40:00,41.04,41.07,40.92,40.99,4798700.0,31.1905,31.2133,31.0993,31.1525,4798700.0
2013-04-17 10:50:00,40.98,41.02,40.9,40.91,1335200.0,31.1449,31.1753,31.0841,31.0917,1335200.0
2013-04-17 11:00:00,40.91,41.14,40.86,40.9,2337900.0,31.0917,31.2665,31.0537,31.0841,2337900.0
2013-04-17 11:10:00,40.9,40.95,40.89,40.95,1069600.0,31.0841,31.1221,31.0765,31.1221,1069600.0
2013-04-17 11:20:00,40.95,41.05,40.94,41.02,2131600.0,31.1221,31.1981,31.1145,31.1753,2131600.0
2013-04-17 11:30:00,41.01,41.03,40.97,41.0,1418200.0,31.1677,31.1829,31.1373,31.1601,1418200.0
2013-04-17 11:40:00,41.0,41.02,40.96,40.96,803100.0,31.1601,31.1753,31.1297,31.1297,803100.0
2013-04-17 11:50:00,40.97,41.01,40.96,40.97,640500.0,31.1373,31.1677,31.1297,31.1373,640500.0
2013-04-17 12:00:00,40.97,40.99,40.93,40.93,689500.0,31.1373,31.1525,31.1069,31.1069,689500.0
2013-04-17 12:10:00,40.93,40.96,40.89,40.91,963900.0,31.1069,31.1297,31.0765,31.0917,963900.0
2013-04-17 12:20:00,40.91,40.91,40.83,40.83,1495300.0,31.0917,31.0917,31.0309,31.0309,1495300.0
2013-04-17 12:30:00,40.83,40.88,40.83,40.87,696800.0,31.0309,31.0689,31.0309,31.0613,696800.0
2013-04-17 12:40:00,40.87,40.87,40.8,40.8,1552500.0,31.0613,31.0613,31.0081,31.0081,1552500.0
2013-04-17 12:50:00,40.81,40.87,40.76,40.87,1252200.0,31.0157,31.0613,30.9777,31.0613,1252200.0
2013-04-17 13:00:00,40.87,40.91,40.84,40.89,1258600.0,31.0613,31.0917,31.0385,31.0765,1258600.0
2013-04-17 13:10:00,40.88,40.9,40.85,40.86,982200.0,31.0689,31.0841,31.0461,31.0537,982200.0
2013-04-17 13:20:00,40.86,40.95,40.86,40.94,1170700.0,31.0537,31.1221,31.0537,31.1145,1170700.0
2013-04-17 13:30:00,40.94,40.99,40.91,40.98,997400.0,31.1145,31.1525,31.0917,31.1449,997400.0
2013-04-17 13:40:00,40.98,41.06,40.98,40.99,1471500.0,31.1449,31.2057,31.1449,31.1525,1471500.0
2013-04-17 13:50:00,40.99,41.0,40.93,40.96,1417600.0,31.1525,31.1601,31.1069,31.1297,1417600.0
2013-04-17 14:00:00,40.96,40.98,40.92,40.94,572500.0,31.1297,31.1449,31.0993,31.1145,572500.0
2013-04-17 14:10:00,40.93,40.99,40.92,40.94,1373600.0,31.1069,31.1525,31.0993,31.1145,1373600.0
2013-04-17 14:20:00,40.94,41.05,40.94,41.02,986400.0,31.1145,31.1981,31.1145,31.1753,986400.0
2013-04-17 14:30:00,41.03,41.03,40.98,41.0,621500.0,31.1829,31.1829,31.1449,31.1601,621500.0
2013-04-17 14:40:00,41.01,41.02,40.94,40.95,905000.0,31.1677,31.1753,31.1145,31.1221,905000.0
2013-04-17 14:50:00,40.94,41.02,40.91,41.01,1071000.0,31.1145,31.1753,31.0917,31.1677,1071000.0
2013-04-17 15:00:00,41.01,41.06,40.98,41.01,1017800.0,31.1677,31.2057,31.1449,31.1677,1017800.0
2013-04-17 15:10:00,41.01,41.14,41.0,41.08,1080900.0,31.1677,31.2665,31.1601,31.2209,1080900.0
2013-04-17 15:20:00,41.09,41.09,41.04,41.04,789900.0,31.2285,31.2285,31.1905,31.1905,789900.0
2013-04-17 15:30:00,41.05,41.05,40.95,40.97,2186200.0,31.1981,31.1981,31.1221,31.1373,2186200.0
2013-04-17 15:40:00,40.96,41.02,40.94,41.02,2546000.0,31.1297,31.1753,31.1145,31.1753,2546000.0
2013-04-17 15:50:00,41.02,41.11,41.02,41.03,9183500.0,31.1753,31.2437,31.1753,31.1829,9183500.0
2013-04-18 09:30:00,41.3,41.32,41.07,41.09,2551400.0,31.3881,31.4033,31.2133,31.2285,2551400.0
2013-04-18 09:40:00,41.08,41.17,41.07,41.12,1368600.0,31.2209,31.2893,31.2133,31.2513,1368600.0
2013-04-18 09:50:00,41.11,41.14,41.0,41.01,1491400.0,31.2437,31.2665,31.1601,31.1677,1491400.0
2013-04-18 10:00:00,41.01,41.02,40.89,40.9,1844200.0,31.1677,31.1753,31.0765,31.0841,1844200.0
2013-04-18 10:10:00,40.91,40.97,40.9,40.91,875100.0,31.0917,31.1373,31.0841,31.0917,875100.0
2013-04-18 10:20:00,40.91,40.96,40.87,40.96,1205400.0,31.0917,31.1297,31.0613,31.1297,1205400.0
2013-04-18 10:30:00,40.96,41.08,40.96,41.06,2354900.0,31.1297,31.2209,31.1297,31.2057,2354900.0
2013-04-18 10:40:00,41.06,41.11,41.03,41.1,2693100.0,31.2057,31.2437,31.1829,31.2361,2693100.0
2013-04-18 10:50:00,41.1,41.19,41.1,41.15,2003300.0,31.2361,31.3045,31.2361,31.2741,2003300.0
2013-04-18 11:00:00,41.15,41.16,41.07,41.13,1437900.0,31.2741,31.2817,31.2133,31.2589,1437900.0
2013-04-18 11:10:00,41.13,41.2,41.12,41.16,1571900.0,31.2589,31.3121,31.2513,31.2817,1571900.0
2013-04-18 11:20:00,41.17,41.19,41.09,41.09,758600.0,31.2893,31.3045,31.2285,31.2285,758600.0
2013-04-18 11:30:00,41.09,41.15,41.07,41.1,785800.0,31.2285,31.2741,31.2133,31.2361,785800.0
2013-04-18 11:40:00,41.09,41.11,41.02,41.05,1431300.0,31.2285,31.2437,31.1753,31.1981,1431300.0
2013-04-18 11:50:00,41.05,41.09,41.01,41.05,742100.0,31.1981,31.2285,31.1677,31.1981,742100.0
2013-04-18 12:00:00,41.06,41.09,41.04,41.07,470200.0,31.2057,31.2285,31.1905,31.2133,470200.0
2013-04-18 12:10:00,41.07,41.1,41.05,41.05,494500.0,31.2133,31.2361,31.1981,31.1981,494500.0
2013-04-18 12:20:00,41.05,41.1,41.03,41.08,480000.0,31.1981,31.2361,31.1829,31.2209,480000.0
2013-04-18 12:30:00,41.09,41.09,41.05,41.07,684000.0,31.2285,31.2285,31.1981,31.2133,684000.0
2013-04-18 12:40:00,41.07,41.12,41.06,41.12,297400.0,31.2133,31.2513,31.2057,31.2513,297400.0
2013-04-18 12:50:00,41.11,41.13,41.09,41.12,636500.0,31.2437,31.2589,31.2285,31.2513,636500.0
2013-04-18 13:00:00,41.12,41.15,41.1,41.13,472700.0,31.2513,31.2741,31.2361,31.2589,472700.0
2013-04-18 13:10:00,41.13,41.15,41.1,41.1,436500.0,31.2589,31.2741,31.2361,31.2361,436500.0
2013-04-18 13:20:00,41.09,41.15,41.09,41.14,578100.0,31.2285,31.2741,31.2285,31.2665,578100.0
2013-04-18 13:30:00,41.14,41.15,41.12,41.15,265700.0,31.2665,31.2741,31.2513,31.2741,265700.0
2013-04-18 13:40:00,41.15,41.16,41.12,41.12,259400.0,31.2741,31.2817,31.2513,31.2513,259400.0
2013-04-18 13:50:00,41.12,41.13,41.09,41.12,462600.0,31.2513,31.2589,31.2285,31.2513,462600.0
2013-04-18 14:00:00,41.11,41.12,41.06,41.06,286100.0,31.2437,31.2513,31.2057,31.2057,286100.0
2013-04-18 14:10:00,41.07,41.07,40.99,41.01,408100.0,31.2133,31.2133,31.1525,31.1677,408100.0
2013-04-18 14:20:00,41.01,41.04,40.98,41.03,664600.0,31.1677,31.1905,31.1449,31.1829,664600.0
2013-04-18 14:30:00,41.02,41.04,41.0,41.03,413500.0,31.1753,31.1905,31.1601,31.1829,413500.0
2013-04-18 14:40:00,41.02,41.03,40.96,40.97,498600.0,31.1753,31.1829,31.1297,31.1373,498600.0
2013-04-18 14:50:00,40.97,40.99,40.92,40.96,616800.0,31.1373,31.1525,31.0993,31.1297,616800.0
2013-04-18 15:00:00,40.96,41.01,40.95,40.98,1393400.0,31.1297,31.1677,31.1221,31.1449,1393400.0
2013-04-18 15:10:00,40.98,41.06,40.98,41.05,914900.0,31.1449,31.2057,31.1449,31.1981,914900.0
2013-04-18 15:20:00,41.05,41.06,41.01,41.04,517800.0,31.1981,31.2057,31.1677,31.1905,517800.0
2013-04-18 15:30:00,41.03,41.09,41.03,41.06,801400.0,31.1829,31.2285,31.1829,31.2057,801400.0
2013-04-18 15:40:00,41.06,41.13,41.04,41.11,1537200.0,31.2057,31.2589,31.1905,31.2437,1537200.0
2013-04-18 15:50:00,41.11,41.12,41.03,41.04,3631300.0,31.2437,31.2513,31.1829,31.1905,3631300.0
2013-04-19 09:30:00,41.61,41.63,41.52,41.59,2220800.0,31.6237,31.6389,31.5553,31.6085,2220800.0
2013-04-19 09:40:00,41.59,41.63,41.48,41.48,1976000.0,31.6085,31.6389,31.5249,31.5249,1976000.0
2013-04-19 09:50:00,41.48,41.55,41.47,41.54,976900.0,31.5249,31.5781,31.5173,31.5705,976900.0
2013-04-19 10:00:00,41.54,41.65,41.52,41.62,2151400.0,31.5705,31.6541,31.5553,31.6313,2151400.0
2013-04-19 10:10:00,41.62,41.63,41.58,41.62,1171200.0,31.6313,31.6389,31.6009,31.6313,1171200.0
2013-04-19 10:20:00,41.62,41.62,41.53,41.58,1256000.0,31.6313,31.6313,31.5629,31.6009,1256000.0
2013-04-19 10:30:00,41.59,41.6,41.55,41.58,832900.0,31.6085,31.6161,31.5781,31.6009,832900.0
2013-04-19 10:40:00,41.59,41.6,41.53,41.55,978900.0,31.6085,31.6161,31.5629,31.5781,978900.0
2013-04-19 10:50:00,41.55,41.61,41.51,41.6,627100.0,31.5781,31.6237,31.5477,31.6161,627100.0
2013-04-19 11:00:00,41.6,41.66,41.58,41.65,732800.0,31.6161,31.6617,31.6009,31.6541,732800.0
2013-04-19 11:10:00,41.66,41.73,41.64,41.7,2281000.0,31.6617,31.7149,31.6465,31.6921,2281000.0
2013-04-19 11:20:00,41.71,41.72,41.63,41.65,917600.0,31.6997,31.7073,31.6389,31.6541,917600.0
2013-04-19 11:30:00,41.64,41.7,41.64,41.68,1121000.0,31.6465,31.6921,31.6465,31.6769,1121000.0
2013-04-19 11:40:00,41.68,41.68,41.63,41.64,786400.0,31.6769,31.6769,31.6389,31.6465,786400.0
2013-04-19 11:50:00,41.63,41.64,41.6,41.61,588600.0,31.6389,31.6465,31.6161,31.6237,588600.0
2013-04-19 12:00:00,41.62,41.65,41.58,41.61,612200.0,31.6313,31.6541,31.6009,31.6237,612200.0
2013-04-19 12:10:00,41.61,41.62,41.58,41.59,313000.0,31.6237,31.6313,31.6009,31.6085,313000.0
2013-04-19 12:20:00,41.59,41.6,41.57,41.59,230500.0,31.6085,31.6161,31.5933,31.6085,230500.0
2013-04-19 12:30:00,41.59,41.61,41.55,41.57,894100.0,31.6085,31.6237,31.5781,31.5933,894100.0
2013-04-19 12:40:00,41.57,41.57,41.5,41.5,637500.0,31.5933,31.5933,31.5401,31.5401,637500.0
2013-04-19 12:50:00,41.51,41.54,41.5,41.53,432800.0,31.5477,31.5705,31.5401,31.5629,432800.0
2013-04-19 13:00:00,41.53,41.55,41.51,41.51,1100900.0,31.5629,31.5781,31.5477,31.5477,1100900.0
2013-04-19 13:10:00,41.52,41.55,41.51,41.54,505600.0,31.5553,31.5781,31.5477,31.5705,505600.0
2013-04-19 13:20:00,41.54,41.6,41.52,41.6,479800.0,31.5705,31.6161,31.5553,31.6161,479800.0
2013-04-19 13:30:00,41.6,41.61,41.57,41.59,181300.0,31.6161,31.6237,31.5933,31.6085,181300.0
2013-04-19 13:40:00,41.6,41.6,41.56,41.57,285000.0,31.6161,31.6161,31.5857,31.5933,285000.0
2013-04-19 13:50:00,41.57,41.61,41.57,41.6,340800.0,31.5933,31.6237,31.5933,31.6161,340800.0
2013-04-19 14:00:00,41.6,41.65,41.6,41.65,364300.0,31.6161,31.6541,31.6161,31.6541,364300.0
2013-04-19 14:10:00,41.65,41.67,41.64,41.65,453200.0,31.6541,31.6693,31.6465,31.6541,453200.0
2013-04-19 14:20:00,41.65,41.67,41.64,41.65,410400.0,31.6541,31.6693,31.6465,31.6541,410400.0
2013-04-19 14:30:00,41.65,41.67,41.64,41.65,417200.0,31.6541,31.6693,31.6465,31.6541,417200.0
2013-04-19 14:40:00,41.65,41.66,41.6,41.61,324500.0,31.6541,31.6617,31.6161,31.6237,324500.0
2013-04-19 14:50:00,41.62,41.65,41.61,41.62,680400.0,31.6313,31.6541,31.6237,31.6313,680400.0
2013-04-19 15:00:00,41.63,41.63,41.6,41.62,854100.0,31.6389,31.6389,31.6161,31.6313,854100.0
2013-04-19 15:10:00,41.61,41.63,41.59,41.6,397700.0,31.6237,31.6389,31.6085,31.6161,397700.0
2013-04-19 15:20:00,41.61,41.64,41.6,41.64,663600.0,31.6237,31.6465,31.6161,31.6465,663600.0
2013-04-19 15:30:00,41.63,41.69,41.63,41.68,1563100.0,31.6389,31.6845,31.6389,31.6769,1563100.0
2013-04-19 15:40:00,41.68,41.71,41.66,41.68,1708700.0,31.6769,31.6997,31.6617,31.6769,1708700.0
2013-04-19 15:50:00,41.68,41.69,41.62,41.63,7623600.0,31.6769,31.6845,31.6313,31.6389,7623600.0
2013-04-22 09:30:00,41.78,41.79,41.63,41.65,1873100.0,31.7529,31.7605,31.6389,31.6541,1873100.0
2013-04-22 09:40:00,41.65,41.67,41.6,41.6,1542900.0,31.6541,31.6693,31.6161,31.6161,1542900.0
2013-04-22 09:50:00,41.61,41.69,41.59,41.68,895200.0,31.6237,31.6845,31.6085,31.6769,895200.0
2013-04-22 10:00:00,41.66,41.67,41.56,41.57,1564000.0,31.6617,31.6693,31.5857,31.5933,1564000.0
2013-04-22 10:10:00,41.57,41.59,41.52,41.55,1219600.0,31.5933,31.6085,31.5553,31.5781,1219600.0
2013-04-22 10:20:00,41.56,41.58,41.5,41.54,820000.0,31.5857,31.6009,31.5401,31.5705,820000.0
2013-04-22 10:30:00,41.54,41.54,41.48,41.52,784900.0,31.5705,31.5705,31.5249,31.5553,784900.0
2013-04-22 10:40:00,41.53,41.58,41.51,41.57,538400.0,31.5629,31.6009,31.5477,31.5933,538400.0
2013-04-22 10:50:00,41.57,41.59,41.55,41.58,454300.0,31.5933,31.6085,31.5781,31.6009,454300.0
2013-04-22 11:00:00,41.58,41.6,41.55,41.57,460400.0,31.6009,31.6161,31.5781,31.5933,460400.0
2013-04-22 11:10:00,41.58,41.59,41.55,41.57,527600.0,31.6009,31.6085,31.5781,31.5933,527600.0
2013-04-22 11:20:00,41.57,41.59,41.55,41.57,526100.0,31.5933,31.6085,31.5781,31.5933,526100.0
2013-04-22 11:30:00,41.56,41.64,41.55,41.63,938700.0,31.5857,31.6465,31.5781,31.6389,938700.0
2013-04-22 11:40:00,41.64,41.64,41.62,41.63,229700.0,31.6465,31.6465,31.6313,31.6389,229700.0
2013-04-22 11:50:00,41.63,41.67,41.62,41.65,584700.0,31.6389,31.6693,31.6313,31.6541,584700.0
2013-04-22 12:00:00,41.66,41.7,41.65,41.68,240500.0,31.6617,31.6921,31.6541,31.6769,240500.0
2013-04-22 12:10:00,41.68,41.69,41.65,41.66,348100.0,31.6769,31.6845,31.6541,31.6617,348100.0
2013-04-22 12:20:00,41.66,41.67,41.65,41.66,241400.0,31.6617,31.6693,31.6541,31.6617,241400.0
2013-04-22 12:30:00,41.66,41.72,41.65,41.72,862400.0,31.6617,31.7073,31.6541,31.7073,862400.0
2013-04-22 12:40:00,41.72,41.73,41.71,41.72,328200.0,31.7073,31.7149,31.6997,31.7073,328200.0
2013-04-22 12:50:00,41.72,41.72,41.69,41.7,920500.0,31.7073,31.7073,31.6845,31.6921,920500.0
2013-04-22 13:00:00,41.7,41.71,41.66,41.67,1017800.0,31.6921,31.6997,31.6617,31.6693,1017800.0
2013-04-22 13:10:00,41.66,41.69,41.66,41.68,234700.0,31.6617,31.6845,31.6617,31.6769,234700.0
2013-04-22 13:20:00,41.68,41.69,41.66,41.68,215000.0,31.6769,31.6845,31.6617,31.6769,215000.0
2013-04-22 13:30:00,41.68,41.71,41.67,41.69,360200.0,31.6769,31.6997,31.6693,31.6845,360200.0
2013-04-22 13:40:00,41.68,41.71,41.67,41.7,288500.0,31.6769,31.6997,31.6693,31.6921,288500.0
2013-04-22 13:50:00,41.7,41.71,41.66,41.67,304000.0,31.6921,31.6997,31.6617,31.6693,304000.0
2013-04-22 14:00:00,41.67,41.71,41.67,41.7,133400.0,31.6693,31.6997,31.6693,31.6921,133400.0
2013-04-22 14:10:00,41.7,41.75,41.68,41.75,552800.0,31.6921,31.7301,31.6769,31.7301,552800.0
2013-04-22 14:20:00,41.75,41.8,41.74,41.8,557800.0,31.7301,31.7681,31.7225,31.7681,557800.0
2013-04-22 14:30:00,41.8,41.82,41.8,41.82,736800.0,31.7681,31.7833,31.7681,31.7833,736800.0
2013-04-22 14:40:00,41.82,41.84,41.79,41.79,835700.0,31.7833,31.7985,31.7605,31.7605,835700.0
2013-04-22 14:50:00,41.79,41.8,41.77,41.79,239800.0,31.7605,31.7681,31.7453,31.7605,239800.0
2013-04-22 15:00:00,41.78,41.8,41.77,41.79,694000.0,31.7529,31.7681,31.7453,31.7605,694000.0
2013-04-22 15:10:00,41.79,41.83,41.79,41.8,1015000.0,31.7605,31.7909,31.7605,31.7681,1015000.0
2013-04-22 15:20:00,41.79,41.83,41.78,41.8,400800.0,31.7605,31.7909,31.7529,31.7681,400800.0
2013-04-22 15:30:00,41.8,41.83,41.8,41.81,796800.0,31.7681,31.7909,31.7681,31.7757,796800.0
2013-04-22 15:40:00,41.81,41.83,41.79,41.8,713700.0,31.7757,31.7909,31.7605,31.7681,713700.0
2013-04-22 15:50:00,41.8,41.84,41.75,41.82,3863900.0,31.7681,31.7985,31.7301,31.7833,3863900.0
2013-04-23 09:30:00,41.76,41.8,41.69,41.8,3931400.0,31.7377,31.7681,31.6845,31.7681,3931400.0
2013-04-23 09:40:00,41.79,41.84,41.76,41.82,2208900.0,31.7605,31.7985,31.7377,31.7833,2208900.0
2013-04-23 09:50:00,41.82,41.86,41.77,41.81,2721400.0,31.7833,31.8137,31.7453,31.7757,2721400.0
2013-04-23 10:00:00,41.81,41.89,41.8,41.83,1484800.0,31.7757,31.8365,31.7681,31.7909,1484800.0
2013-04-23 10:10:00,41.83,41.9,41.83,41.9,754500.0,31.7909,31.8441,31.7909,31.8441,754500.0
2013-04-23 10:20:00,41.9,41.96,41.9,41.95,2216100.0,31.8441,31.8897,31.8441,31.8821,2216100.0
2013-04-23 10:30:00,41.95,41.99,41.95,41.97,1998600.0,31.8821,31.9125,31.8821,31.8973,1998600.0
2013-04-23 10:40:00,41.97,42.01,41.96,41.99,2603200.0,31.8973,31.9277,31.8897,31.9125,2603200.0
2013-04-23 10:50:00,42.0,42.0,41.97,41.98,1615300.0,31.9201,31.9201,31.8973,31.9049,1615300.0
2013-04-23 11:00:00,41.97,42.04,41.97,42.03,2728800.0,31.8973,31.9505,31.8973,31.9429,2728800.0
2013-04-23 11:10:00,42.03,42.04,42.0,42.02,1474300.0,31.9429,31.9505,31.9201,31.9353,1474300.0
2013-04-23 11:20:00,42.02,42.08,42.01,42.07,1916600.0,31.9353,31.9809,31.9277,31.9733,1916600.0
2013-04-23 11:30:00,42.06,42.11,42.05,42.1,2074200.0,31.9657,32.0037,31.9581,31.9961,2074200.0
2013-04-23 11:40:00,42.1,42.12,42.09,42.12,1105800.0,31.9961,32.0113,31.9885,32.0113,1105800.0
2013-04-23 11:50:00,42.12,42.12,42.09,42.12,695200.0,32.0113,32.0113,31.9885,32.0113,695200.0
2013-04-23 12:00:00,42.12,42.12,42.07,42.07,1225600.0,32.0113,32.0113,31.9733,31.9733,1225600.0
2013-04-23 12:10:00,42.08,42.1,42.07,42.09,723500.0,31.9809,31.9961,31.9733,31.9885,723500.0
2013-04-23 12:20:00,42.09,42.13,42.09,42.13,496700.0,31.9885,32.0189,31.9885,32.0189,496700.0
2013-04-23 12:30:00,42.13,42.13,42.11,42.13,556200.0,32.0189,32.0189,32.0037,32.0189,556200.0
2013-04-23 12:40:00,42.13,42.13,42.09,42.09,518800.0,32.0189,32.0189,31.9885,31.9885,518800.0
2013-04-23 12:50:00,42.09,42.1,42.07,42.09,609900.0,31.9885,31.9961,31.9733,31.9885,609900.0
2013-04-23 13:00:00,42.09,42.09,41.81,41.81,4708900.0,31.9885,31.9885,31.7757,31.7757,4708900.0
2013-04-23 13:10:00,41.82,42.09,41.79,42.05,4729800.0,31.7833,31.9885,31.7605,31.9581,4729800.0
2013-04-23 13:20:00,42.05,42.08,42.01,42.03,1127000.0,31.9581,31.9809,31.9277,31.9429,1127000.0
2013-04-23 13:30:00,42.02,42.05,42.0,42.03,863100.0,31.9353,31.9581,31.9201,31.9429,863100.0
2013-04-23 13:40:00,42.03,42.05,42.01,42.03,626900.0,31.9429,31.9581,31.9277,31.9429,626900.0
2013-04-23 13:50:00,42.02,42.05,42.01,42.04,683900.0,31.9353,31.9581,31.9277,31.9505,683900.0
2013-04-23 14:00:00,42.03,42.06,42.03,42.06,284500.0,31.9429,31.9657,31.9429,31.9657,284500.0
2013-04-23 14:10:00,42.05,42.06,42.0,42.0,409100.0,31.9581,31.9657,31.9201,31.9201,409100.0
2013-04-23 14:20:00,41.99,42.01,41.92,41.92,959800.0,31.9125,31.9277,31.8593,31.8593,959800.0
2013-04-23 14:30:00,41.92,41.94,41.9,41.93,983700.0,31.8593,31.8745,31.8441,31.8669,983700.0
2013-04-23 14:40:00,41.93,41.94,41.89,41.91,1335700.0,31.8669,31.8745,31.8365,31.8517,1335700.0
2013-04-23 14:50:00,41.9,41.92,41.88,41.9,1409200.0,31.8441,31.8593,31.8289,31.8441,1409200.0
2013-04-23 15:00:00,41.9,41.94,41.89,41.93,872900.0,31.8441,31.8745,31.8365,31.8669,872900.0
2013-04-23 15:10:00,41.93,41.95,41.91,41.93,426300.0,31.8669,31.8821,31.8517,31.8669,426300.0
2013-04-23 15:20:00,41.93,42.0,41.93,41.98,755300.0,31.8669,31.9201,31.8669,31.9049,755300.0
2013-04-23 15:30:00,41.98,42.0,41.96,41.98,859900.0,31.9049,31.9201,31.8897,31.9049,859900.0
2013-04-23 15:40:00,41.98,42.0,41.96,42.0,998600.0,31.9049,31.9201,31.8897,31.9201,998600.0
2013-04-23 15:50:00,42.0,42.04,41.98,42.04,3596800.0,31.9201,31.9505,31.9049,31.9505,3596800.0
2013-04-24 09:30:00,42.12,42.22,42.11,42.21,1977100.0,32.0113,32.0873,32.0037,32.0797,1977100.0
2013-04-24 09:40:00,42.21,42.24,42.18,42.23,2214100.0,32.0797,32.1025,32.0569,32.0949,2214100.0
2013-04-24 09:50:00,42.23,42.23,42.19,42.2,1394500.0,32.0949,32.0949,32.0645,32.0721,1394500.0
2013-04-24 10:00:00,42.2,42.23,42.16,42.18,1736600.0,32.0721,32.0949,32.0417,32.0569,1736600.0
2013-04-24 10:10:00,42.18,42.2,42.15,42.18,1190100.0,32.0569,32.0721,32.0341,32.0569,1190100.0
2013-04-24 10:20:00,42.18,42.22,42.14,42.21,1389500.0,32.0569,32.0873,32.0265,32.0797,1389500.0
2013-04-24 10:30:00,42.21,42.26,42.21,42.24,1145900.0,32.0797,32.1177,32.0797,32.1025,1145900.0
2013-04-24 10:40:00,42.24,42.29,42.22,42.27,1007200.0,32.1025,32.1405,32.0873,32.1253,1007200.0
2013-04-24 10:50:00,42.28,42.3,42.27,42.3,1433700.0,32.1329,32.1481,32.1253,32.1481,1433700.0
2013-04-24 11:00:00,42.29,42.32,42.25,42.25,1284000.0,32.1405,32.1633,32.1101,32.1101,1284000.0
2013-04-24 11:10:00,42.25,42.27,42.24,42.27,793900.0,32.1101,32.1253,32.1025,32.1253,793900.0
2013-04-24 11:20:00,42.27,42.28,42.25,42.28,228000.0,32.1253,32.1329,32.1101,32.1329,228000.0
2013-04-24 11:30:00,42.28,42.29,42.25,42.26,510800.0,32.1329,32.1405,32.1101,32.1177,510800.0
2013-04-24 11:40:00,42.26,42.29,42.25,42.28,276200.0,32.1177,32.1405,32.1101,32.1329,276200.0
2013-04-24 11:50:00,42.29,42.29,42.27,42.27,279100.0,32.1405,32.1405,32.1253,32.1253,279100.0
2013-04-24 12:00:00,42.27,42.28,42.26,42.27,515800.0,32.1253,32.1329,32.1177,32.1253,515800.0
2013-04-24 12:10:00,42.27,42.27,42.25,42.26,197600.0,32.1253,32.1253,32.1101,32.1177,197600.0
2013-04-24 12:20:00,42.25,42.27,42.25,42.27,407500.0,32.1101,32.1253,32.1101,32.1253,407500.0
2013-04-24 12:30:00,42.27,42.27,42.22,42.23,856100.0,32.1253,32.1253,32.0873,32.0949,856100.0
2013-04-24 12:40:00,42.23,42.24,42.19,42.23,322100.0,32.0949,32.1025,32.0645,32.0949,322100.0
2013-04-24 12:50:00,42.23,42.26,42.23,42.25,484200.0,32.0949,32.1177,32.0949,32.1101,484200.0
2013-04-24 13:00:00,42.25,42.27,42.24,42.27,360600.0,32.1101,32.1253,32.1025,32.1253,360600.0
2013-04-24 13:10:00,42.27,42.29,42.26,42.29,344800.0,32.1253,32.1405,32.1177,32.1405,344800.0
2013-04-24 13:20:00,42.29,42.3,42.27,42.28,492600.0,32.1405,32.1481,32.1253,32.1329,492600.0
2013-04-24 13:30:00,42.27,42.29,42.27,42.29,278700.0,32.1253,32.1405,32.1253,32.1405,278700.0
2013-04-24 13:40:00,42.29,42.3,42.28,42.3,325800.0,32.1405,32.1481,32.1329,32.1481,325800.0
2013-04-24 13:50:00,42.29,42.31,42.29,42.29,377200.0,32.1405,32.1557,32.1405,32.1405,377200.0
2013-04-24 14:00:00,42.3,42.32,42.28,42.3,508900.0,32.1481,32.1633,32.1329,32.1481,508900.0
2013-04-24 14:10:00,42.3,42.36,42.3,42.36,1796800.0,32.1481,32.1937,32.1481,32.1937,1796800.0
2013-04-24 14:20:00,42.36,42.37,42.35,42.37,810400.0,32.1937,32.2013,32.1861,32.2013,810400.0
2013-04-24 14:30:00,42.37,42.38,42.34,42.38,983500.0,32.2013,32.2089,32.1785,32.2089,983500.0
2013-04-24 14:40:00,42.38,42.39,42.36,42.39,1141500.0,32.2089,32.2165,32.1937,32.2165,1141500.0
2013-04-24 14:50:00,42.39,42.44,42.38,42.44,1057800.0,32.2165,32.2545,32.2089,32.2545,1057800.0
2013-04-24 15:00:00,42.44,42.45,42.43,42.43,570800.0,32.2545,32.2621,32.2469,32.2469,570800.0
2013-04-24 15:10:00,42.43,42.44,42.38,42.39,1657000.0,32.2469,32.2545,32.2089,32.2165,1657000.0
2013-04-24 15:20:00,42.38,42.39,42.37,42.39,694300.0,32.2089,32.2165,32.2013,32.2165,694300.0
2013-04-24 15:30:00,42.38,42.42,42.38,42.4,1104800.0,32.2089,32.2393,32.2089,32.2241,1104800.0
2013-04-24 15:40:00,42.4,42.4,42.34,42.34,2274200.0,32.2241,32.2241,32.1785,32.1785,2274200.0
2013-04-24 15:50:00,42.34,42.35,42.28,42.3,4365300.0,32.1785,32.1861,32.1329,32.1481,4365300.0
2013-04-25 09:30:00,42.53,42.53,42.44,42.5,3047600.0,32.3229,32.3229,32.2545,32.3001,3047600.0
2013-04-25 09:40:00,42.5,42.55,42.45,42.47,1362400.0,32.3001,32.3381,32.2621,32.2773,1362400.0
2013-04-25 09:50:00,42.48,42.53,42.45,42.51,1258600.0,32.2849,32.3229,32.2621,32.3077,1258600.0
2013-04-25 10:00:00,42.51,42.53,42.49,42.52,1309300.0,32.3077,32.3229,32.2925,32.3153,1309300.0
2013-04-25 10:10:00,42.52,42.56,42.52,42.55,1017600.0,32.3153,32.3457,32.3153,32.3381,1017600.0
2013-04-25 10:20:00,42.56,42.61,42.54,42.6,1615600.0,32.3457,32.3837,32.3305,32.3761,1615600.0
2013-04-25 10:30:00,42.6,42.64,42.6,42.64,1015700.0,32.3761,32.4065,32.3761,32.4065,1015700.0
2013-04-25 10:40:00,42.64,42.68,42.63,42.68,1570000.0,32.4065,32.4369,32.3989,32.4369,1570000.0
2013-04-25 10:50:00,42.67,42.72,42.67,42.71,1003700.0,32.4293,32.4673,32.4293,32.4597,1003700.0
2013-04-25 11:00:00,42.71,42.73,42.7,42.72,1120500.0,32.4597,32.4749,32.4521,32.4673,1120500.0
2013-04-25 11:10:00,42.72,42.75,42.71,42.72,1259900.0,32.4673,32.4901,32.4597,32.4673,1259900.0
2013-04-25 11:20:00,42.72,42.75,42.72,42.73,653700.0,32.4673,32.4901,32.4673,32.4749,653700.0
2013-04-25 11:30:00,42.73,42.77,42.72,42.76,1121900.0,32.4749,32.5053,32.4673,32.4977,1121900.0
2013-04-25 11:40:00,42.76,42.76,42.72,42.73,444300.0,32.4977,32.4977,32.4673,32.4749,444300.0
2013-04-25 11:50:00,42.72,42.73,42.71,42.72,456000.0,32.4673,32.4749,32.4597,32.4673,456000.0
2013-04-25 12:00:00,42.71,42.73,42.71,42.73,377200.0,32.4597,32.4749,32.4597,32.4749,377200.0
2013-04-25 12:10:00,42.73,42.76,42.72,42.75,1221300.0,32.4749,32.4977,32.4673,32.4901,1221300.0
2013-04-25 12:20:00,42.75,42.76,42.73,42.73,702200.0,32.4901,32.4977,32.4749,32.4749,702200.0
2013-04-25 12:30:00,42.73,42.77,42.73,42.77,318200.0,32.4749,32.5053,32.4749,32.5053,318200.0
2013-04-25 12:40:00,42.76,42.77,42.74,42.75,348600.0,32.4977,32.5053,32.4825,32.4901,348600.0
2013-04-25 12:50:00,42.75,42.76,42.73,42.74,256400.0,32.4901,32.4977,32.4749,32.4825,256400.0
2013-04-25 13:00:00,42.74,42.76,42.71,42.72,540900.0,32.4825,32.4977,32.4597,32.4673,540900.0
2013-04-25 13:10:00,42.72,42.79,42.71,42.77,318400.0,32.4673,32.5205,32.4597,32.5053,318400.0
2013-04-25 13:20:00,42.77,42.78,42.76,42.77,194100.0,32.5053,32.5129,32.4977,32.5053,194100.0
2013-04-25 13:30:00,42.78,42.78,42.76,42.77,286800.0,32.5129,32.5129,32.4977,32.5053,286800.0
2013-04-25 13:40:00,42.77,42.78,42.76,42.78,269200.0,32.5053,32.5129,32.4977,32.5129,269200.0
2013-04-25 13:50:00,42.78,42.81,42.77,42.8,375400.0,32.5129,32.5357,32.5053,32.5281,375400.0
2013-04-25 14:00:00,42.79,42.83,42.79,42.81,466700.0,32.5205,32.5509,32.5205,32.5357,466700.0
2013-04-25 14:10:00,42.81,42.83,42.79,42.79,410600.0,32.5357,32.5509,32.5205,32.5205,410600.0
2013-04-25 14:20:00,42.79,42.81,42.78,42.79,365500.0,32.5205,32.5357,32.5129,32.5205,365500.0
2013-04-25 14:30:00,42.78,42.79,42.75,42.77,319700.0,32.5129,32.5205,32.4901,32.5053,319700.0
2013-04-25 14:40:00,42.77,42.79,42.76,42.77,391100.0,32.5053,32.5205,32.4977,32.5053,391100.0
2013-04-25 14:50:00,42.76,42.77,42.69,42.7,712000.0,32.4977,32.5053,32.4445,32.4521,712000.0
2013-04-25 15:00:00,42.7,42.7,42.61,42.62,776800.0,32.4521,32.4521,32.3837,32.3913,776800.0
2013-04-25 15:10:00,42.62,42.67,42.58,42.62,879500.0,32.3913,32.4293,32.3609,32.3913,879500.0
2013-04-25 15:20:00,42.63,42.63,42.59,42.61,916100.0,32.3989,32.3989,32.3685,32.3837,916100.0
2013-04-25 15:30:00,42.61,42.66,42.6,42.66,2278900.0,32.3837,32.4217,32.3761,32.4217,2278900.0
2013-04-25 15:40:00,42.66,42.7,42.65,42.7,637200.0,32.4217,32.4521,32.4141,32.4521,637200.0
2013-04-25 15:50:00,42.7,42.7,42.61,42.65,4471600.0,32.4521,32.4521,32.3837,32.4141,4471600.0
2013-04-26 09:30:00,42.45,42.51,42.39,42.39,2323200.0,32.2621,32.3077,32.2165,32.2165,2323200.0
2013-04-26 09:40:00,42.4,42.41,42.36,42.37,2107900.0,32.2241,32.2317,32.1937,32.2013,2107900.0
2013-04-26 09:50:00,42.37,42.41,42.36,42.41,2277400.0,32.2013,32.2317,32.1937,32.2317,2277400.0
2013-04-26 10:00:00,42.42,42.45,42.39,42.41,831800.0,32.2393,32.2621,32.2165,32.2317,831800.0
2013-04-26 10:10:00,42.41,42.44,42.32,42.36,1777900.0,32.2317,32.2545,32.1633,32.1937,1777900.0
2013-04-26 10:20:00,42.35,42.38,42.33,42.37,1095100.0,32.1861,32.2089,32.1709,32.2013,1095100.0
2013-04-26 10:30:00,42.37,42.38,42.34,42.35,1631200.0,32.2013,32.2089,32.1785,32.1861,1631200.0
2013-04-26 10:40:00,42.35,42.37,42.33,42.36,1452400.0,32.1861,32.2013,32.1709,32.1937,1452400.0
2013-04-26 10:50:00,42.36,42.36,42.29,42.32,1650100.0,32.1937,32.1937,32.1405,32.1633,1650100.0
2013-04-26 11:00:00,42.32,42.33,42.3,42.3,1288600.0,32.1633,32.1709,32.1481,32.1481,1288600.0
2013-04-26 11:10:00,42.3,42.34,42.3,42.31,610300.0,32.1481,32.1785,32.1481,32.1557,610300.0
2013-04-26 11:20:00,42.31,42.32,42.26,42.28,1705500.0,32.1557,32.1633,32.1177,32.1329,1705500.0
2013-04-26 11:30:00,42.27,42.29,42.2,42.22,1788200.0,32.1253,32.1405,32.0721,32.0873,1788200.0
2013-04-26 11:40:00,42.23,42.24,42.17,42.19,1271800.0,32.0949,32.1025,32.0493,32.0645,1271800.0
2013-04-26 11:50:00,42.18,42.18,42.12,42.13,1279500.0,32.0569,32.0569,32.0113,32.0189,1279500.0
2013-04-26 12:00:00,42.14,42.14,42.09,42.14,1416600.0,32.0265,32.0265,31.9885,32.0265,1416600.0
2013-04-26 12:10:00,42.13,42.15,42.11,42.15,1003600.0,32.0189,32.0341,32.0037,32.0341,1003600.0
2013-04-26 12:20:00,42.15,42.16,42.12,42.12,781300.0,32.0341,32.0417,32.0113,32.0113,781300.0
2013-04-26 12:30:00,42.13,42.15,42.12,42.13,740700.0,32.0189,32.0341,32.0113,32.0189,740700.0
2013-04-26 12:40:00,42.13,42.14,42.12,42.13,613900.0,32.0189,32.0265,32.0113,32.0189,613900.0
2013-04-26 12:50:00,42.14,42.18,42.13,42.18,692500.0,32.0265,32.0569,32.0189,32.0569,692500.0
2013-04-26 13:00:00,42.17,42.19,42.15,42.19,841800.0,32.0493,32.0645,32.0341,32.0645,841800.0
2013-04-26 13:10:00,42.19,42.2,42.18,42.19,413100.0,32.0645,32.0721,32.0569,32.0645,413100.0
2013-04-26 13:20:00,42.18,42.25,42.18,42.25,690400.0,32.0569,32.1101,32.0569,32.1101,690400.0
2013-04-26 13:30:00,42.25,42.25,42.22,42.22,371900.0,32.1101,32.1101,32.0873,32.0873,371900.0
2013-04-26 13:40:00,42.22,42.28,42.21,42.26,537100.0,32.0873,32.1329,32.0797,32.1177,537100.0
2013-04-26 13:50:00,42.27,42.27,42.23,42.24,347900.0,32.1253,32.1253,32.0949,32.1025,347900.0
2013-04-26 14:00:00,42.23,42.26,42.22,42.25,441600.0,32.0949,32.1177,32.0873,32.1101,441600.0
2013-04-26 14:10:00,42.25,42.25,42.22,42.22,201300.0,32.1101,32.1101,32.0873,32.0873,201300.0
2013-04-26 14:20:00,42.22,42.24,42.21,42.21,364400.0,32.0873,32.1025,32.0797,32.0797,364400.0
2013-04-26 14:30:00,42.21,42.23,42.2,42.22,1096100.0,32.0797,32.0949,32.0721,32.0873,1096100.0
2013-04-26 14:40:00,42.23,42.25,42.21,42.25,542100.0,32.0949,32.1101,32.0797,32.1101,542100.0
2013-04-26 14:50:00,42.24,42.26,42.23,42.23,689600.0,32.1025,32.1177,32.0949,32.0949,689600.0
2013-04-26 15:00:00,42.23,42.26,42.22,42.26,555500.0,32.0949,32.1177,32.0873,32.1177,555500.0
2013-04-26 15:10:00,42.26,42.27,42.25,42.26,371000.0,32.1177,32.1253,32.1101,32.1177,371000.0
2013-04-26 15:20:00,42.26,42.29,42.25,42.28,845900.0,32.1177,32.1405,32.1101,32.1329,845900.0
2013-04-26 15:30:00,42.28,42.28,42.25,42.25,1192900.0,32.1329,32.1329,32.1101,32.1101,1192900.0
2013-04-26 15:40:00,42.25,42.26,42.21,42.23,1970600.0,32.1101,32.1177,32.0797,32.0949,1970600.0
2013-04-26 15:50:00,42.22,42.24,42.17,42.24,6501900.0,32.0873,32.1025,32.0493,32.1025,6501900.0
2013-04-29 09:30:00,42.62,42.65,42.47,42.48,2184200.0,32.3913,32.4141,32.2773,32.2849,2184200.0
2013-04-29 09:40:00,42.48,42.5,42.44,42.5,1037600.0,32.2849,32.3001,32.2545,32.3001,1037600.0
2013-04-29 09:50:00,42.49,42.58,42.49,42.58,1322700.0,32.2925,32.3609,32.2925,32.3609,1322700.0
2013-04-29 10:00:00,42.58,42.63,42.54,42.58,2108700.0,32.3609,32.3989,32.3305,32.3609,2108700.0
2013-04-29 10:10:00,42.58,42.6,42.55,42.58,735600.0,32.3609,32.3761,32.3381,32.3609,735600.0
2013-04-29 10:20:00,42.59,42.61,42.58,42.59,537500.0,32.3685,32.3837,32.3609,32.3685,537500.0
2013-04-29 10:30:00,42.59,42.61,42.57,42.58,702600.0,32.3685,32.3837,32.3533,32.3609,702600.0
2013-04-29 10:40:00,42.59,42.65,42.59,42.64,1145000.0,32.3685,32.4141,32.3685,32.4065,1145000.0
2013-04-29 10:50:00,42.63,42.66,42.62,42.66,875200.0,32.3989,32.4217,32.3913,32.4217,875200.0
2013-04-29 11:00:00,42.65,42.66,42.6,42.62,1022500.0,32.4141,32.4217,32.3761,32.3913,1022500.0
2013-04-29 11:10:00,42.63,42.63,42.6,42.6,676700.0,32.3989,32.3989,32.3761,32.3761,676700.0
2013-04-29 11:20:00,42.6,42.63,42.6,42.63,672000.0,32.3761,32.3989,32.3761,32.3989,672000.0
2013-04-29 11:30:00,42.63,42.64,42.6,42.61,812900.0,32.3989,32.4065,32.3761,32.3837,812900.0
2013-04-29 11:40:00,42.62,42.64,42.61,42.63,439700.0,32.3913,32.4065,32.3837,32.3989,439700.0
2013-04-29 11:50:00,42.63,42.66,42.62,42.66,313700.0,32.3989,32.4217,32.3913,32.4217,313700.0
2013-04-29 12:00:00,42.66,42.69,42.64,42.66,773800.0,32.4217,32.4445,32.4065,32.4217,773800.0
2013-04-29 12:10:00,42.66,42.69,42.65,42.69,979700.0,32.4217,32.4445,32.4141,32.4445,979700.0
2013-04-29 12:20:00,42.69,42.74,42.68,42.74,1355700.0,32.4445,32.4825,32.4369,32.4825,1355700.0
2013-04-29 12:30:00,42.74,42.76,42.72,42.76,903600.0,32.4825,32.4977,32.4673,32.4977,903600.0
2013-04-29 12:40:00,42.75,42.77,42.73,42.75,654300.0,32.4901,32.5053,32.4749,32.4901,654300.0
2013-04-29 12:50:00,42.75,42.76,42.72,42.73,789800.0,32.4901,32.4977,32.4673,32.4749,789800.0
2013-04-29 13:00:00,42.73,42.74,42.72,42.74,170100.0,32.4749,32.4825,32.4673,32.4825,170100.0
2013-04-29 13:10:00,42.74,42.74,42.72,42.73,303400.0,32.4825,32.4825,32.4673,32.4749,303400.0
2013-04-29 13:20:00,42.73,42.77,42.71,42.77,544100.0,32.4749,32.5053,32.4597,32.5053,544100.0
2013-04-29 13:30:00,42.76,42.78,42.76,42.77,437800.0,32.4977,32.5129,32.4977,32.5053,437800.0
2013-04-29 13:40:00,42.77,42.79,42.76,42.79,370600.0,32.5053,32.5205,32.4977,32.5205,370600.0
2013-04-29 13:50:00,42.79,42.83,42.78,42.81,383800.0,32.5205,32.5509,32.5129,32.5357,383800.0
2013-04-29 14:00:00,42.8,42.82,42.79,42.81,415000.0,32.5281,32.5433,32.5205,32.5357,415000.0
2013-04-29 14:10:00,42.8,42.82,42.77,42.77,350800.0,32.5281,32.5433,32.5053,32.5053,350800.0
2013-04-29 14:20:00,42.77,42.79,42.77,42.79,209000.0,32.5053,32.5205,32.5053,32.5205,209000.0
2013-04-29 14:30:00,42.79,42.81,42.77,42.78,482000.0,32.5205,32.5357,32.5053,32.5129,482000.0
2013-04-29 14:40:00,42.78,42.8,42.78,42.8,256700.0,32.5129,32.5281,32.5129,32.5281,256700.0
2013-04-29 14:50:00,42.8,42.8,42.77,42.79,328000.0,32.5281,32.5281,32.5053,32.5205,328000.0
2013-04-29 15:00:00,42.79,42.79,42.71,42.73,619100.0,32.5205,32.5205,32.4597,32.4749,619100.0
2013-04-29 15:10:00,42.73,42.75,42.71,42.75,389600.0,32.4749,32.4901,32.4597,32.4901,389600.0
2013-04-29 15:20:00,42.74,42.75,42.7,42.74,1254600.0,32.4825,32.4901,32.4521,32.4825,1254600.0
2013-04-29 15:30:00,42.74,42.77,42.74,42.76,810500.0,32.4825,32.5053,32.4825,32.4977,810500.0
2013-04-29 15:40:00,42.76,42.78,42.74,42.75,1549500.0,32.4977,32.5129,32.4825,32.4901,1549500.0
2013-04-29 15:50:00,42.75,42.76,42.69,42.69,4670000.0,32.4901,32.4977,32.4445,32.4445,4670000.0
2013-04-30 09:30:00,42.83,42.85,42.78,42.84,1884200.0,32.5509,32.5661,32.5129,32.5585,1884200.0
2013-04-30 09:40:00,42.84,42.84,42.73,42.77,2098300.0,32.5585,32.5585,32.4749,32.5053,2098300.0
2013-04-30 09:50:00,42.76,42.77,42.66,42.68,1788200.0,32.4977,32.5053,32.4217,32.4369,1788200.0
2013-04-30 10:00:00,42.68,42.73,42.65,42.7,1260500.0,32.4369,32.4749,32.4141,32.4521,1260500.0
2013-04-30 10:10:00,42.69,42.77,42.69,42.75,947400.0,32.4445,32.5053,32.4445,32.4901,947400.0
2013-04-30 10:20:00,42.75,42.79,42.75,42.77,680700.0,32.4901,32.5205,32.4901,32.5053,680700.0
2013-04-30 10:30:00,42.77,42.83,42.76,42.83,861300.0,32.5053,32.5509,32.4977,32.5509,861300.0
2013-04-30 10:40:00,42.82,42.87,42.81,42.87,1051900.0,32.5433,32.5813,32.5357,32.5813,1051900.0
2013-04-30 10:50:00,42.87,42.91,42.86,42.91,1406900.0,32.5813,32.6117,32.5737,32.6117,1406900.0
2013-04-30 11:00:00,42.91,42.92,42.89,42.91,2038900.0,32.6117,32.6193,32.5965,32.6117,2038900.0
2013-04-30 11:10:00,42.91,42.93,42.89,42.91,1249600.0,32.6117,32.6269,32.5965,32.6117,1249600.0
2013-04-30 11:20:00,42.91,42.93,42.89,42.9,859200.0,32.6117,32.6269,32.5965,32.6041,859200.0
2013-04-30 11:30:00,42.91,42.99,42.89,42.98,2357700.0,32.6117,32.6725,32.5965,32.6649,2357700.0
2013-04-30 11:40:00,42.99,43.0,42.96,42.98,938100.0,32.6725,32.6801,32.6497,32.6649,938100.0
2013-04-30 11:50:00,42.99,43.04,42.98,43.02,1544300.0,32.6725,32.7105,32.6649,32.6953,1544300.0
2013-04-30 12:00:00,43.03,43.05,43.02,43.05,1370700.0,32.7029,32.7181,32.6953,32.7181,1370700.0
2013-04-30 12:10:00,43.05,43.06,43.02,43.04,512100.0,32.7181,32.7257,32.6953,32.7105,512100.0
2013-04-30 12:20:00,43.04,43.05,43.01,43.02,446700.0,32.7105,32.7181,32.6877,32.6953,446700.0
2013-04-30 12:30:00,43.01,43.03,43.01,43.02,438400.0,32.6877,32.7029,32.6877,32.6953,438400.0
2013-04-30 12:40:00,43.02,43.07,43.01,43.07,468000.0,32.6953,32.7333,32.6877,32.7333,468000.0
2013-04-30 12:50:00,43.07,43.1,43.05,43.09,710200.0,32.7333,32.7561,32.7181,32.7485,710200.0
2013-04-30 13:00:00,43.09,43.12,43.07,43.12,635600.0,32.7485,32.7713,32.7333,32.7713,635600.0
2013-04-30 13:10:00,43.12,43.12,43.09,43.11,473200.0,32.7713,32.7713,32.7485,32.7637,473200.0
2013-04-30 13:20:00,43.12,43.14,43.1,43.12,1156000.0,32.7713,32.7865,32.7561,32.7713,1156000.0
2013-04-30 13:30:00,43.12,43.12,43.09,43.09,851600.0,32.7713,32.7713,32.7485,32.7485,851600.0
2013-04-30 13:40:00,43.09,43.16,43.08,43.16,2529600.0,32.7485,32.8017,32.7409,32.8017,2529600.0
2013-04-30 13:50:00,43.16,43.16,43.15,43.16,345300.0,32.8017,32.8017,32.7941,32.8017,345300.0
2013-04-30 14:00:00,43.15,43.16,43.08,43.08,1282300.0,32.7941,32.8017,32.7409,32.7409,1282300.0
2013-04-30 14:10:00,43.07,43.11,43.07,43.09,573800.0,32.7333,32.7637,32.7333,32.7485,573800.0
2013-04-30 14:20:00,43.09,43.14,43.09,43.14,1016600.0,32.7485,32.7865,32.7485,32.7865,1016600.0
2013-04-30 14:30:00,43.14,43.17,43.12,43.16,1277500.0,32.7865,32.8093,32.7713,32.8017,1277500.0
2013-04-30 14:40:00,43.17,43.23,43.16,43.22,2353900.0,32.8093,32.8549,32.8017,32.8473,2353900.0
2013-04-30 14:50:00,43.21,43.25,43.21,43.25,1746700.0,32.8397,32.8701,32.8397,32.8701,1746700.0
2013-04-30 15:00:00,43.25,43.25,43.21,43.23,2040400.0,32.8701,32.8701,32.8397,32.8549,2040400.0
2013-04-30 15:10:00,43.24,43.29,43.23,43.27,2675200.0,32.8625,32.9005,32.8549,32.8853,2675200.0
2013-04-30 15:20:00,43.28,43.32,43.27,43.31,2072700.0,32.8929,32.9233,32.8853,32.9157,2072700.0
2013-04-30 15:30:00,43.31,43.39,43.31,43.39,2901600.0,32.9157,32.9765,32.9157,32.9765,2901600.0
2013-04-30 15:40:00,43.39,43.41,43.37,43.39,2937000.0,32.9765,32.9917,32.9613,32.9765,2937000.0
2013-04-30 15:50:00,43.38,43.39,43.27,43.28,9849300.0,32.9689,32.9765,32.8853,32.8929,9849300.0
2013-05-01 09:30:00,43.21,43.24,43.07,43.09,2284900.0,32.8397,32.8625,32.7333,32.7485,2284900.0
2013-05-01 09:40:00,43.08,43.09,42.99,43.01,2294500.0,32.7409,32.7485,32.6725,32.6877,2294500.0
2013-05-01 09:50:00,43.0,43.02,42.97,43.0,1525100.0,32.6801,32.6953,32.6573,32.6801,1525100.0
2013-05-01 10:00:00,43.01,43.11,42.92,42.92,3692200.0,32.6877,32.7637,32.6193,32.6193,3692200.0
2013-05-01 10:10:00,42.92,42.93,42.75,42.75,4096200.0,32.6193,32.6269,32.4901,32.4901,4096200.0
2013-05-01 10:20:00,42.75,42.87,42.75,42.83,2751200.0,32.4901,32.5813,32.4901,32.5509,2751200.0
2013-05-01 10:30:00,42.82,42.91,42.8,42.91,1467200.0,32.5433,32.6117,32.5281,32.6117,1467200.0
2013-05-01 10:40:00,42.91,42.93,42.9,42.93,855300.0,32.6117,32.6269,32.6041,32.6269,855300.0
2013-05-01 10:50:00,42.93,42.99,42.93,42.99,735700.0,32.6269,32.6725,32.6269,32.6725,735700.0
2013-05-01 11:00:00,42.99,43.0,42.95,42.98,1742000.0,32.6725,32.6801,32.6421,32.6649,1742000.0
2013-05-01 11:10:00,42.98,43.0,42.96,42.99,1003600.0,32.6649,32.6801,32.6497,32.6725,1003600.0
2013-05-01 11:20:00,42.98,42.99,42.96,42.98,846100.0,32.6649,32.6725,32.6497,32.6649,846100.0
2013-05-01 11:30:00,42.98,43.01,42.95,42.96,1478800.0,32.6649,32.6877,32.6421,32.6497,1478800.0
2013-05-01 11:40:00,42.96,42.98,42.93,42.94,982400.0,32.6497,32.6649,32.6269,32.6345,982400.0
2013-05-01 11:50:00,42.94,42.98,42.94,42.97,1048300.0,32.6345,32.6649,32.6345,32.6573,1048300.0
2013-05-01 12:00:00,42.98,42.98,42.93,42.95,1146900.0,32.6649,32.6649,32.6269,32.6421,1146900.0
2013-05-01 12:10:00,42.95,42.95,42.91,42.92,927500.0,32.6421,32.6421,32.6117,32.6193,927500.0
2013-05-01 12:20:00,42.93,42.94,42.92,42.92,864300.0,32.6269,32.6345,32.6193,32.6193,864300.0
2013-05-01 12:30:00,42.93,42.93,42.89,42.89,419200.0,32.6269,32.6269,32.5965,32.5965,419200.0
2013-05-01 12:40:00,42.89,42.9,42.88,42.89,636400.0,32.5965,32.6041,32.5889,32.5965,636400.0
2013-05-01 12:50:00,42.9,42.9,42.83,42.83,886600.0,32.6041,32.6041,32.5509,32.5509,886600.0
2013-05-01 13:00:00,42.82,42.84,42.75,42.76,1773300.0,32.5433,32.5585,32.4901,32.4977,1773300.0
2013-05-01 13:10:00,42.76,42.8,42.71,42.72,2079700.0,32.4977,32.5281,32.4597,32.4673,2079700.0
2013-05-01 13:20:00,42.72,42.77,42.7,42.77,1386200.0,32.4673,32.5053,32.4521,32.5053,1386200.0
2013-05-01 13:30:00,42.78,42.78,42.74,42.75,823500.0,32.5129,32.5129,32.4825,32.4901,823500.0
2013-05-01 13:40:00,42.75,42.75,42.7,42.72,860000.0,32.4901,32.4901,32.4521,32.4673,860000.0
2013-05-01 13:50:00,42.71,42.74,42.69,42.7,646500.0,32.4597,32.4825,32.4445,32.4521,646500.0
2013-05-01 14:00:00,42.71,42.83,42.71,42.81,947700.0,32.4597,32.5509,32.4597,32.5357,947700.0
2013-05-01 14:10:00,42.81,42.82,42.74,42.78,732200.0,32.5357,32.5433,32.4825,32.5129,732200.0
2013-05-01 14:20:00,42.78,42.88,42.78,42.84,1006700.0,32.5129,32.5889,32.5129,32.5585,1006700.0
2013-05-01 14:30:00,42.85,42.85,42.79,42.79,688100.0,32.5661,32.5661,32.5205,32.5205,688100.0
2013-05-01 14:40:00,42.8,42.83,42.78,42.82,595600.0,32.5281,32.5509,32.5129,32.5433,595600.0
2013-05-01 14:50:00,42.82,42.88,42.81,42.84,563300.0,32.5433,32.5889,32.5357,32.5585,563300.0
2013-05-01 15:00:00,42.84,42.85,42.79,42.79,672000.0,32.5585,32.5661,32.5205,32.5205,672000.0
2013-05-01 15:10:00,42.79,42.79,42.74,42.77,878400.0,32.5205,32.5205,32.4825,32.5053,878400.0
2013-05-01 15:20:00,42.77,42.77,42.68,42.7,1569500.0,32.5053,32.5053,32.4369,32.4521,1569500.0
2013-05-01 15:30:00,42.7,42.74,42.69,42.71,1144600.0,32.4521,32.4825,32.4445,32.4597,1144600.0
2013-05-01 15:40:00,42.71,42.76,42.69,42.75,2135100.0,32.4597,32.4977,32.4445,32.4901,2135100.0
2013-05-01 15:50:00,42.75,42.83,42.72,42.83,5460900.0,32.4901,32.5509,32.4673,32.5509,5460900.0
2013-05-02 09:30:00,42.99,43.07,42.96,43.04,2331500.0,32.6725,32.7333,32.6497,32.7105,2331500.0
2013-05-02 09:40:00,43.04,43.05,42.9,42.93,4079100.0,32.7105,32.7181,32.6041,32.6269,4079100.0
2013-05-02 09:50:00,42.93,42.96,42.9,42.91,1553300.0,32.6269,32.6497,32.6041,32.6117,1553300.0
2013-05-02 10:00:00,42.91,42.95,42.89,42.95,2187700.0,32.6117,32.6421,32.5965,32.6421,2187700.0
2013-05-02 10:10:00,42.95,43.0,42.95,42.96,1312900.0,32.6421,32.6801,32.6421,32.6497,1312900.0
2013-05-02 10:20:00,42.96,42.99,42.96,42.98,779400.0,32.6497,32.6725,32.6497,32.6649,779400.0
2013-05-02 10:30:00,42.98,43.0,42.95,42.96,810900.0,32.6649,32.6801,32.6421,32.6497,810900.0
2013-05-02 10:40:00,42.97,43.02,42.95,42.96,1029700.0,32.6573,32.6953,32.6421,32.6497,1029700.0
2013-05-02 10:50:00,42.95,42.99,42.94,42.97,530800.0,32.6421,32.6725,32.6345,32.6573,530800.0
2013-05-02 11:00:00,42.97,42.97,42.93,42.95,459900.0,32.6573,32.6573,32.6269,32.6421,459900.0
2013-05-02 11:10:00,42.95,43.05,42.95,43.02,711600.0,32.6421,32.7181,32.6421,32.6953,711600.0
2013-05-02 11:20:00,43.03,43.06,43.02,43.04,254600.0,32.7029,32.7257,32.6953,32.7105,254600.0
2013-05-02 11:30:00,43.03,43.05,42.99,43.0,1242400.0,32.7029,32.7181,32.6725,32.6801,1242400.0
2013-05-02 11:40:00,43.0,43.07,43.0,43.06,347500.0,32.6801,32.7333,32.6801,32.7257,347500.0
2013-05-02 11:50:00,43.06,43.09,43.04,43.08,585800.0,32.7257,32.7485,32.7105,32.7409,585800.0
2013-05-02 12:00:00,43.08,43.11,43.05,43.09,642700.0,32.7409,32.7637,32.7181,32.7485,642700.0
2013-05-02 12:10:00,43.08,43.11,43.07,43.09,576200.0,32.7409,32.7637,32.7333,32.7485,576200.0
2013-05-02 12:20:00,43.09,43.09,43.04,43.07,476600.0,32.7485,32.7485,32.7105,32.7333,476600.0
2013-05-02 12:30:00,43.06,43.09,43.06,43.08,322400.0,32.7257,32.7485,32.7257,32.7409,322400.0
2013-05-02 12:40:00,43.07,43.1,43.07,43.1,296500.0,32.7333,32.7561,32.7333,32.7561,296500.0
2013-05-02 12:50:00,43.1,43.14,43.09,43.12,521900.0,32.7561,32.7865,32.7485,32.7713,521900.0
2013-05-02 13:00:00,43.12,43.13,43.11,43.12,409300.0,32.7713,32.7789,32.7637,32.7713,409300.0
2013-05-02 13:10:00,43.11,43.13,43.1,43.13,651000.0,32.7637,32.7789,32.7561,32.7789,651000.0
2013-05-02 13:20:00,43.12,43.15,43.1,43.14,691100.0,32.7713,32.7941,32.7561,32.7865,691100.0
2013-05-02 13:30:00,43.14,43.14,43.1,43.11,372000.0,32.7865,32.7865,32.7561,32.7637,372000.0
2013-05-02 13:40:00,43.11,43.14,43.1,43.1,403800.0,32.7637,32.7865,32.7561,32.7561,403800.0
2013-05-02 13:50:00,43.11,43.14,43.1,43.14,235000.0,32.7637,32.7865,32.7561,32.7865,235000.0
2013-05-02 14:00:00,43.13,43.14,43.09,43.09,310900.0,32.7789,32.7865,32.7485,32.7485,310900.0
2013-05-02 14:10:00,43.09,43.12,43.08,43.11,281800.0,32.7485,32.7713,32.7409,32.7637,281800.0
2013-05-02 14:20:00,43.12,43.12,43.08,43.09,227200.0,32.7713,32.7713,32.7409,32.7485,227200.0
2013-05-02 14:30:00,43.08,43.1,43.07,43.1,800400.0,32.7409,32.7561,32.7333,32.7561,800400.0
2013-05-02 14:40:00,43.09,43.11,43.08,43.1,595000.0,32.7485,32.7637,32.7409,32.7561,595000.0
2013-05-02 14:50:00,43.11,43.11,43.08,43.09,395700.0,32.7637,32.7637,32.7409,32.7485,395700.0
2013-05-02 15:00:00,43.09,43.12,43.07,43.08,585100.0,32.7485,32.7713,32.7333,32.7409,585100.0
2013-05-02 15:10:00,43.09,43.09,43.07,43.08,340500.0,32.7485,32.7485,32.7333,32.7409,340500.0
2013-05-02 15:20:00,43.08,43.11,43.08,43.11,523500.0,32.7409,32.7637,32.7409,32.7637,523500.0
2013-05-02 15:30:00,43.11,43.18,43.1,43.16,2810900.0,32.7637,32.8169,32.7561,32.8017,2810900.0
2013-05-02 15:40:00,43.16,43.17,43.12,43.13,2152300.0,32.8017,32.8093,32.7713,32.7789,2152300.0
2013-05-02 15:50:00,43.13,43.18,43.08,43.17,7003300.0,32.7789,32.8169,32.7409,32.8093,7003300.0
2013-05-03 09:30:00,43.41,43.56,43.36,43.55,4336600.0,32.9917,33.1057,32.9537,33.0981,4336600.0
2013-05-03 09:40:00,43.56,43.6,43.55,43.58,2998500.0,33.1057,33.1361,33.0981,33.1209,2998500.0
2013-05-03 09:50:00,43.58,43.58,43.55,43.57,1800700.0,33.1209,33.1209,33.0981,33.1133,1800700.0
2013-05-03 10:00:00,43.57,43.58,43.5,43.57,2069200.0,33.1133,33.1209,33.0601,33.1133,2069200.0
2013-05-03 10:10:00,43.57,43.61,43.56,43.59,2584100.0,33.1133,33.1437,33.1057,33.1285,2584100.0
2013-05-03 10:20:00,43.59,43.7,43.59,43.7,3051600.0,33.1285,33.2121,33.1285,33.2121,3051600.0
2013-05-03 10:30:00,43.7,43.72,43.68,43.71,2105300.0,33.2121,33.2273,33.1969,33.2197,2105300.0
2013-05-03 10:40:00,43.7,43.72,43.64,43.66,1696100.0,33.2121,33.2273,33.1665,33.1817,1696100.0
2013-05-03 10:50:00,43.65,43.68,43.65,43.66,1453300.0,33.1741,33.1969,33.1741,33.1817,1453300.0
2013-05-03 11:00:00,43.66,43.68,43.63,43.64,533000.0,33.1817,33.1969,33.1589,33.1665,533000.0
2013-05-03 11:10:00,43.64,43.68,43.63,43.66,2489500.0,33.1665,33.1969,33.1589,33.1817,2489500.0
2013-05-03 11:20:00,43.66,43.67,43.6,43.61,1539700.0,33.1817,33.1893,33.1361,33.1437,1539700.0
2013-05-03 11:30:00,43.61,43.66,43.6,43.66,1111900.0,33.1437,33.1817,33.1361,33.1817,1111900.0
2013-05-03 11:40:00,43.66,43.67,43.64,43.67,445800.0,33.1817,33.1893,33.1665,33.1893,445800.0
2013-05-03 11:50:00,43.66,43.68,43.62,43.63,669100.0,33.1817,33.1969,33.1513,33.1589,669100.0
2013-05-03 12:00:00,43.64,43.66,43.63,43.64,574500.0,33.1665,33.1817,33.1589,33.1665,574500.0
2013-05-03 12:10:00,43.65,43.67,43.64,43.67,356800.0,33.1741,33.1893,33.1665,33.1893,356800.0
2013-05-03 12:20:00,43.67,43.71,43.66,43.7,997500.0,33.1893,33.2197,33.1817,33.2121,997500.0
2013-05-03 12:30:00,43.7,43.71,43.69,43.7,1109900.0,33.2121,33.2197,33.2045,33.2121,1109900.0
2013-05-03 12:40:00,43.7,43.72,43.7,43.72,264800.0,33.2121,33.2273,33.2121,33.2273,264800.0
2013-05-03 12:50:00,43.72,43.75,43.72,43.75,573000.0,33.2273,33.2501,33.2273,33.2501,573000.0
2013-05-03 13:00:00,43.75,43.75,43.73,43.75,573100.0,33.2501,33.2501,33.2349,33.2501,573100.0
2013-05-03 13:10:00,43.75,43.77,43.72,43.74,1527100.0,33.2501,33.2653,33.2273,33.2425,1527100.0
2013-05-03 13:20:00,43.73,43.75,43.71,43.72,565800.0,33.2349,33.2501,33.2197,33.2273,565800.0
2013-05-03 13:30:00,43.71,43.74,43.71,43.73,1315200.0,33.2197,33.2425,33.2197,33.2349,1315200.0
2013-05-03 13:40:00,43.73,43.74,43.71,43.72,275600.0,33.2349,33.2425,33.2197,33.2273,275600.0
2013-05-03 13:50:00,43.72,43.72,43.65,43.66,789000.0,33.2273,33.2273,33.1741,33.1817,789000.0
2013-05-03 14:00:00,43.66,43.67,43.64,43.65,469000.0,33.1817,33.1893,33.1665,33.1741,469000.0
2013-05-03 14:10:00,43.66,43.68,43.65,43.68,173300.0,33.1817,33.1969,33.1741,33.1969,173300.0
2013-05-03 14:20:00,43.68,43.69,43.67,43.68,331600.0,33.1969,33.2045,33.1893,33.1969,331600.0
2013-05-03 14:30:00,43.69,43.7,43.63,43.63,1002500.0,33.2045,33.2121,33.1589,33.1589,1002500.0
2013-05-03 14:40:00,43.63,43.63,43.57,43.59,1479300.0,33.1589,33.1589,33.1133,33.1285,1479300.0
2013-05-03 14:50:00,43.59,43.61,43.58,43.59,369400.0,33.1285,33.1437,33.1209,33.1285,369400.0
2013-05-03 15:00:00,43.58,43.6,43.54,43.55,689300.0,33.1209,33.1361,33.0905,33.0981,689300.0
2013-05-03 15:10:00,43.55,43.57,43.53,43.54,413000.0,33.0981,33.1133,33.0829,33.0905,413000.0
2013-05-03 15:20:00,43.54,43.57,43.53,43.57,284200.0,33.0905,33.1133,33.0829,33.1133,284200.0
2013-05-03 15:30:00,43.56,43.6,43.55,43.59,757800.0,33.1057,33.1361,33.0981,33.1285,757800.0
2013-05-03 15:40:00,43.58,43.59,43.55,43.58,1347000.0,33.1209,33.1285,33.0981,33.1209,1347000.0
2013-05-03 15:50:00,43.58,43.58,43.51,43.52,3976900.0,33.1209,33.1209,33.0677,33.0753,3976900.0
2013-05-06 09:30:00,43.52,43.55,43.45,43.52,1685500.0,33.0753,33.0981,33.0221,33.0753,1685500.0
2013-05-06 09:40:00,43.52,43.53,43.46,43.48,1380000.0,33.0753,33.0829,33.0297,33.0449,1380000.0
2013-05-06 09:50:00,43.48,43.49,43.43,43.44,1008600.0,33.0449,33.0525,33.0069,33.0145,1008600.0
2013-05-06 10:00:00,43.44,43.5,43.43,43.46,1180300.0,33.0145,33.0601,33.0069,33.0297,1180300.0
2013-05-06 10:10:00,43.46,43.51,43.46,43.51,631000.0,33.0297,33.0677,33.0297,33.0677,631000.0
2013-05-06 10:20:00,43.52,43.55,43.48,43.54,1400200.0,33.0753,33.0981,33.0449,33.0905,1400200.0
2013-05-06 10:30:00,43.55,43.57,43.53,43.55,402200.0,33.0981,33.1133,33.0829,33.0981,402200.0
2013-05-06 10:40:00,43.55,43.56,43.48,43.5,309200.0,33.0981,33.1057,33.0449,33.0601,309200.0
2013-05-06 10:50:00,43.49,43.49,43.43,43.46,602100.0,33.0525,33.0525,33.0069,33.0297,602100.0
2013-05-06 11:00:00,43.45,43.46,43.43,43.46,394400.0,33.0221,33.0297,33.0069,33.0297,394400.0
2013-05-06 11:10:00,43.46,43.49,43.44,43.48,350800.0,33.0297,33.0525,33.0145,33.0449,350800.0
2013-05-06 11:20:00,43.48,43.48,43.46,43.48,381900.0,33.0449,33.0449,33.0297,33.0449,381900.0
2013-05-06 11:30:00,43.48,43.48,43.39,43.43,1777200.0,33.0449,33.0449,32.9765,33.0069,1777200.0
2013-05-06 11:40:00,43.43,43.49,43.42,43.49,325600.0,33.0069,33.0525,32.9993,33.0525,325600.0
2013-05-06 11:50:00,43.49,43.53,43.47,43.51,1130800.0,33.0525,33.0829,33.0373,33.0677,1130800.0
2013-05-06 12:00:00,43.51,43.52,43.5,43.51,229700.0,33.0677,33.0753,33.0601,33.0677,229700.0
2013-05-06 12:10:00,43.51,43.56,43.51,43.56,845700.0,33.0677,33.1057,33.0677,33.1057,845700.0
2013-05-06 12:20:00,43.55,43.56,43.52,43.54,219900.0,33.0981,33.1057,33.0753,33.0905,219900.0
2013-05-06 12:30:00,43.54,43.56,43.53,43.54,686900.0,33.0905,33.1057,33.0829,33.0905,686900.0
2013-05-06 12:40:00,43.54,43.55,43.52,43.54,212600.0,33.0905,33.0981,33.0753,33.0905,212600.0
2013-05-06 12:50:00,43.55,43.56,43.52,43.52,195900.0,33.0981,33.1057,33.0753,33.0753,195900.0
2013-05-06 13:00:00,43.52,43.53,43.51,43.51,350100.0,33.0753,33.0829,33.0677,33.0677,350100.0
2013-05-06 13:10:00,43.51,43.55,43.5,43.54,698200.0,33.0677,33.0981,33.0601,33.0905,698200.0
2013-05-06 13:20:00,43.54,43.56,43.54,43.56,1161900.0,33.0905,33.1057,33.0905,33.1057,1161900.0
2013-05-06 13:30:00,43.55,43.57,43.54,43.55,1117900.0,33.0981,33.1133,33.0905,33.0981,1117900.0
2013-05-06 13:40:00,43.54,43.56,43.54,43.56,325200.0,33.0905,33.1057,33.0905,33.1057,325200.0
2013-05-06 13:50:00,43.56,43.58,43.55,43.57,417000.0,33.1057,33.1209,33.0981,33.1133,417000.0
2013-05-06 14:00:00,43.57,43.59,43.57,43.59,439700.0,33.1133,33.1285,33.1133,33.1285,439700.0
2013-05-06 14:10:00,43.59,43.61,43.58,43.59,333000.0,33.1285,33.1437,33.1209,33.1285,333000.0
2013-05-06 14:20:00,43.59,43.61,43.59,43.61,366300.0,33.1285,33.1437,33.1285,33.1437,366300.0
2013-05-06 14:30:00,43.61,43.61,43.59,43.6,213300.0,33.1437,33.1437,33.1285,33.1361,213300.0
2013-05-06 14:40:00,43.59,43.61,43.58,43.58,183100.0,33.1285,33.1437,33.1209,33.1209,183100.0
2013-05-06 14:50:00,43.59,43.61,43.58,43.61,641200.0,33.1285,33.1437,33.1209,33.1437,641200.0
2013-05-06 15:00:00,43.61,43.61,43.56,43.58,376400.0,33.1437,33.1437,33.1057,33.1209,376400.0
2013-05-06 15:10:00,43.58,43.58,43.57,43.58,195400.0,33.1209,33.1209,33.1133,33.1209,195400.0
2013-05-06 15:20:00,43.57,43.58,43.55,43.56,311700.0,33.1133,33.1209,33.0981,33.1057,311700.0
2013-05-06 15:30:00,43.55,43.58,43.55,43.57,513400.0,33.0981,33.1209,33.0981,33.1133,513400.0
2013-05-06 15:40:00,43.57,43.59,43.55,43.56,567000.0,33.1133,33.1285,33.0981,33.1057,567000.0
2013-05-06 15:50:00,43.56,43.58,43.54,43.58,2296500.0,33.1057,33.1209,33.0905,33.1209,2296500.0
2013-05-07 09:30:00,43.75,43.82,43.74,43.8,2434900.0,33.2501,33.3033,33.2425,33.2881,2434900.0
2013-05-07 09:40:00,43.8,43.85,43.8,43.84,1471300.0,33.2881,33.3261,33.2881,33.3185,1471300.0
2013-05-07 09:50:00,43.83,43.86,43.82,43.83,1165200.0,33.3109,33.3337,33.3033,33.3109,1165200.0
2013-05-07 10:00:00,43.84,43.86,43.78,43.78,1281200.0,33.3185,33.3337,33.2729,33.2729,1281200.0
2013-05-07 10:10:00,43.78,43.78,43.65,43.66,1202800.0,33.2729,33.2729,33.1741,33.1817,1202800.0
2013-05-07 10:20:00,43.66,43.73,43.63,43.72,1192500.0,33.1817,33.2349,33.1589,33.2273,1192500.0
2013-05-07 10:30:00,43.71,43.77,43.7,43.76,724500.0,33.2197,33.2653,33.2121,33.2577,724500.0
2013-05-07 10:40:00,43.76,43.81,43.75,43.81,470900.0,33.2577,33.2957,33.2501,33.2957,470900.0
2013-05-07 10:50:00,43.81,43.82,43.77,43.78,597800.0,33.2957,33.3033,33.2653,33.2729,597800.0
2013-05-07 11:00:00,43.78,43.84,43.78,43.82,544600.0,33.2729,33.3185,33.2729,33.3033,544600.0
2013-05-07 11:10:00,43.82,43.84,43.79,43.82,615200.0,33.3033,33.3185,33.2805,33.3033,615200.0
2013-05-07 11:20:00,43.82,43.83,43.8,43.82,635000.0,33.3033,33.3109,33.2881,33.3033,635000.0
2013-05-07 11:30:00,43.82,43.82,43.8,43.81,452300.0,33.3033,33.3033,33.2881,33.2957,452300.0
2013-05-07 11:40:00,43.81,43.81,43.77,43.79,598500.0,33.2957,33.2957,33.2653,33.2805,598500.0
2013-05-07 11:50:00,43.79,43.81,43.77,43.81,575200.0,33.2805,33.2957,33.2653,33.2957,575200.0
2013-05-07 12:00:00,43.81,43.86,43.81,43.86,552100.0,33.2957,33.3337,33.2957,33.3337,552100.0
2013-05-07 12:10:00,43.86,43.86,43.83,43.84,379500.0,33.3337,33.3337,33.3109,33.3185,379500.0
2013-05-07 12:20:00,43.84,43.87,43.84,43.85,625400.0,33.3185,33.3413,33.3185,33.3261,625400.0
2013-05-07 12:30:00,43.86,43.87,43.84,43.87,411200.0,33.3337,33.3413,33.3185,33.3413,411200.0
2013-05-07 12:40:00,43.86,43.87,43.85,43.87,421400.0,33.3337,33.3413,33.3261,33.3413,421400.0
2013-05-07 12:50:00,43.87,43.9,43.86,43.9,615000.0,33.3413,33.3641,33.3337,33.3641,615000.0
2013-05-07 13:00:00,43.89,43.9,43.88,43.9,162700.0,33.3565,33.3641,33.3489,33.3641,162700.0
2013-05-07 13:10:00,43.9,43.91,43.88,43.91,180700.0,33.3641,33.3717,33.3489,33.3717,180700.0
2013-05-07 13:20:00,43.9,43.92,43.88,43.91,486000.0,33.3641,33.3793,33.3489,33.3717,486000.0
2013-05-07 13:30:00,43.91,43.94,43.9,43.92,423100.0,33.3717,33.3945,33.3641,33.3793,423100.0
2013-05-07 13:40:00,43.93,43.94,43.92,43.93,238100.0,33.3869,33.3945,33.3793,33.3869,238100.0
2013-05-07 13:50:00,43.93,43.95,43.92,43.95,251900.0,33.3869,33.4021,33.3793,33.4021,251900.0
2013-05-07 14:00:00,43.94,43.95,43.92,43.95,542200.0,33.3945,33.4021,33.3793,33.4021,542200.0
2013-05-07 14:10:00,43.95,43.97,43.94,43.97,798100.0,33.4021,33.4173,33.3945,33.4173,798100.0
2013-05-07 14:20:00,43.96,43.97,43.92,43.93,641600.0,33.4097,33.4173,33.3793,33.3869,641600.0
2013-05-07 14:30:00,43.92,43.93,43.9,43.91,313700.0,33.3793,33.3869,33.3641,33.3717,313700.0
2013-05-07 14:40:00,43.91,43.96,43.91,43.96,458400.0,33.3717,33.4097,33.3717,33.4097,458400.0
2013-05-07 14:50:00,43.95,43.96,43.93,43.95,457900.0,33.4021,33.4097,33.3869,33.4021,457900.0
2013-05-07 15:00:00,43.95,43.96,43.94,43.94,356100.0,33.4021,33.4097,33.3945,33.3945,356100.0
2013-05-07 15:10:00,43.94,43.95,43.92,43.94,568200.0,33.3945,33.4021,33.3793,33.3945,568200.0
2013-05-07 15:20:00,43.94,43.94,43.92,43.94,1029500.0,33.3945,33.3945,33.3793,33.3945,1029500.0
2013-05-07 15:30:00,43.93,43.94,43.89,43.91,1038300.0,33.3869,33.3945,33.3565,33.3717,1038300.0
2013-05-07 15:40:00,43.92,43.92,43.87,43.87,944000.0,33.3793,33.3793,33.3413,33.3413,944000.0
2013-05-07 15:50:00,43.88,43.9,43.84,43.9,4635500.0,33.3489,33.3641,33.3185,33.3641,4635500.0
2013-05-08 09:30:00,44.08,44.13,44.06,44.1,1971000.0,33.5009,33.5389,33.4857,33.5161,1971000.0
2013-05-08 09:40:00,44.09,44.17,44.09,44.14,2707500.0,33.5085,33.5693,33.5085,33.5465,2707500.0
2013-05-08 09:50:00,44.13,44.18,44.11,44.18,1505700.0,33.5389,33.5769,33.5237,33.5769,1505700.0
2013-05-08 10:00:00,44.18,44.2,44.12,44.13,1182900.0,33.5769,33.5921,33.5313,33.5389,1182900.0
2013-05-08 10:10:00,44.13,44.16,44.11,44.11,1273400.0,33.5389,33.5617,33.5237,33.5237,1273400.0
2013-05-08 10:20:00,44.12,44.14,44.11,44.13,572600.0,33.5313,33.5465,33.5237,33.5389,572600.0
2013-05-08 10:30:00,44.13,44.16,44.12,44.13,957400.0,33.5389,33.5617,33.5313,33.5389,957400.0
2013-05-08 10:40:00,44.14,44.18,44.13,44.17,712900.0,33.5465,33.5769,33.5389,33.5693,712900.0
2013-05-08 10:50:00,44.16,44.17,44.13,44.13,1357500.0,33.5617,33.5693,33.5389,33.5389,1357500.0
2013-05-08 11:00:00,44.13,44.17,44.13,44.17,582400.0,33.5389,33.5693,33.5389,33.5693,582400.0
2013-05-08 11:10:00,44.17,44.19,44.16,44.19,710200.0,33.5693,33.5845,33.5617,33.5845,710200.0
2013-05-08 11:20:00,44.19,44.23,44.18,44.23,913000.0,33.5845,33.6149,33.5769,33.6149,913000.0
2013-05-08 11:30:00,44.23,44.24,44.21,44.23,710300.0,33.6149,33.6225,33.5997,33.6149,710300.0
2013-05-08 11:40:00,44.24,44.25,44.23,44.25,385400.0,33.6225,33.6301,33.6149,33.6301,385400.0
2013-05-08 11:50:00,44.25,44.27,44.23,44.26,505000.0,33.6301,33.6453,33.6149,33.6377,505000.0
2013-05-08 12:00:00,44.26,44.27,44.24,44.25,539200.0,33.6377,33.6453,33.6225,33.6301,539200.0
2013-05-08 12:10:00,44.24,44.25,44.22,44.23,324600.0,33.6225,33.6301,33.6073,33.6149,324600.0
2013-05-08 12:20:00,44.23,44.24,44.19,44.2,419500.0,33.6149,33.6225,33.5845,33.5921,419500.0
2013-05-08 12:30:00,44.21,44.21,44.16,44.19,454900.0,33.5997,33.5997,33.5617,33.5845,454900.0
2013-05-08 12:40:00,44.19,44.21,44.18,44.2,395200.0,33.5845,33.5997,33.5769,33.5921,395200.0
2013-05-08 12:50:00,44.2,44.2,44.18,44.2,529900.0,33.5921,33.5921,33.5769,33.5921,529900.0
2013-05-08 13:00:00,44.2,44.24,44.19,44.22,348400.0,33.5921,33.6225,33.5845,33.6073,348400.0
2013-05-08 13:10:00,44.23,44.23,44.2,44.22,220000.0,33.6149,33.6149,33.5921,33.6073,220000.0
2013-05-08 13:20:00,44.23,44.23,44.21,44.22,266300.0,33.6149,33.6149,33.5997,33.6073,266300.0
2013-05-08 13:30:00,44.22,44.24,44.19,44.19,565500.0,33.6073,33.6225,33.5845,33.5845,565500.0
2013-05-08 13:40:00,44.19,44.19,44.16,44.16,465600.0,33.5845,33.5845,33.5617,33.5617,465600.0
2013-05-08 13:50:00,44.16,44.18,44.15,44.16,342300.0,33.5617,33.5769,33.5541,33.5617,342300.0
2013-05-08 14:00:00,44.15,44.18,44.14,44.16,414000.0,33.5541,33.5769,33.5465,33.5617,414000.0
2013-05-08 14:10:00,44.16,44.18,44.15,44.17,275800.0,33.5617,33.5769,33.5541,33.5693,275800.0
2013-05-08 14:20:00,44.18,44.19,44.14,44.14,342200.0,33.5769,33.5845,33.5465,33.5465,342200.0
2013-05-08 14:30:00,44.14,44.14,44.08,44.09,560200.0,33.5465,33.5465,33.5009,33.5085,560200.0
2013-05-08 14:40:00,44.1,44.1,44.04,44.08,895900.0,33.5161,33.5161,33.4705,33.5009,895900.0
2013-05-08 14:50:00,44.08,44.12,44.06,44.12,517900.0,33.5009,33.5313,33.4857,33.5313,517900.0
2013-05-08 15:00:00,44.12,44.12,44.1,44.12,288800.0,33.5313,33.5313,33.5161,33.5313,288800.0
2013-05-08 15:10:00,44.12,44.18,44.12,44.18,590000.0,33.5313,33.5769,33.5313,33.5769,590000.0
2013-05-08 15:20:00,44.17,44.21,44.17,44.2,855400.0,33.5693,33.5997,33.5693,33.5921,855400.0
2013-05-08 15:30:00,44.19,44.21,44.18,44.2,1117800.0,33.5845,33.5997,33.5769,33.5921,1117800.0
2013-05-08 15:40:00,44.2,44.2,44.18,44.19,912700.0,33.5921,33.5921,33.5769,33.5845,912700.0
2013-05-08 15:50:00,44.19,44.23,44.16,44.23,5865100.0,33.5845,33.6149,33.5617,33.6149,5865100.0
2013-05-09 09:30:00,44.16,44.19,44.11,44.15,2059000.0,33.5617,33.5845,33.5237,33.5541,2059000.0
2013-05-09 09:40:00,44.14,44.18,44.08,44.08,1014300.0,33.5465,33.5769,33.5009,33.5009,1014300.0
2013-05-09 09:50:00,44.09,44.17,44.07,44.15,838800.0,33.5085,33.5693,33.4933,33.5541,838800.0
2013-05-09 10:00:00,44.15,44.15,44.07,44.1,1175100.0,33.5541,33.5541,33.4933,33.5161,1175100.0
2013-05-09 10:10:00,44.1,44.12,44.02,44.02,1022900.0,33.5161,33.5313,33.4553,33.4553,1022900.0
2013-05-09 10:20:00,44.02,44.04,43.99,44.02,1195300.0,33.4553,33.4705,33.4325,33.4553,1195300.0
2013-05-09 10:30:00,44.01,44.09,44.01,44.06,594300.0,33.4477,33.5085,33.4477,33.4857,594300.0
2013-05-09 10:40:00,44.06,44.08,44.04,44.07,437900.0,33.4857,33.5009,33.4705,33.4933,437900.0
2013-05-09 10:50:00,44.07,44.07,44.01,44.02,481300.0,33.4933,33.4933,33.4477,33.4553,481300.0
2013-05-09 11:00:00,44.01,44.04,44.0,44.04,432900.0,33.4477,33.4705,33.4401,33.4705,432900.0
2013-05-09 11:10:00,44.04,44.05,44.02,44.04,411300.0,33.4705,33.4781,33.4553,33.4705,411300.0
2013-05-09 11:20:00,44.04,44.13,44.04,44.12,854900.0,33.4705,33.5389,33.4705,33.5313,854900.0
2013-05-09 11:30:00,44.12,44.14,44.09,44.12,550600.0,33.5313,33.5465,33.5085,33.5313,550600.0
2013-05-09 11:40:00,44.12,44.13,44.11,44.12,380900.0,33.5313,33.5389,33.5237,33.5313,380900.0
2013-05-09 11:50:00,44.11,44.13,44.11,44.13,207800.0,33.5237,33.5389,33.5237,33.5389,207800.0
2013-05-09 12:00:00,44.13,44.16,44.13,44.15,241700.0,33.5389,33.5617,33.5389,33.5541,241700.0
2013-05-09 12:10:00,44.15,44.16,44.12,44.13,240700.0,33.5541,33.5617,33.5313,33.5389,240700.0
2013-05-09 12:20:00,44.14,44.14,44.09,44.11,268400.0,33.5465,33.5465,33.5085,33.5237,268400.0
2013-05-09 12:30:00,44.1,44.12,44.09,44.11,148200.0,33.5161,33.5313,33.5085,33.5237,148200.0
2013-05-09 12:40:00,44.11,44.14,44.1,44.11,229200.0,33.5237,33.5465,33.5161,33.5237,229200.0
2013-05-09 12:50:00,44.12,44.16,44.11,44.16,297400.0,33.5313,33.5617,33.5237,33.5617,297400.0
2013-05-09 13:00:00,44.16,44.19,44.14,44.15,1021500.0,33.5617,33.5845,33.5465,33.5541,1021500.0
2013-05-09 13:10:00,44.14,44.14,44.1,44.12,945600.0,33.5465,33.5465,33.5161,33.5313,945600.0
2013-05-09 13:20:00,44.13,44.13,44.11,44.13,121800.0,33.5389,33.5389,33.5237,33.5389,121800.0
2013-05-09 13:30:00,44.13,44.16,44.13,44.15,867400.0,33.5389,33.5617,33.5389,33.5541,867400.0
2013-05-09 13:40:00,44.14,44.17,44.13,44.15,455300.0,33.5465,33.5693,33.5389,33.5541,455300.0
2013-05-09 13:50:00,44.15,44.15,44.08,44.09,613200.0,33.5541,33.5541,33.5009,33.5085,613200.0
2013-05-09 14:00:00,44.1,44.11,44.04,44.05,475000.0,33.5161,33.5237,33.4705,33.4781,475000.0
2013-05-09 14:10:00,44.05,44.07,44.03,44.05,332400.0,33.4781,33.4933,33.4629,33.4781,332400.0
2013-05-09 14:20:00,44.05,44.06,44.01,44.05,647000.0,33.4781,33.4857,33.4477,33.4781,647000.0
2013-05-09 14:30:00,44.04,44.05,43.94,43.94,803100.0,33.4705,33.4781,33.3945,33.3945,803100.0
2013-05-09 14:40:00,43.93,43.93,43.83,43.83,941400.0,33.3869,33.3869,33.3109,33.3109,941400.0
2013-05-09 14:50:00,43.84,43.85,43.74,43.75,1566800.0,33.3185,33.3261,33.2425,33.2501,1566800.0
2013-05-09 15:00:00,43.75,43.85,43.69,43.82,1267800.0,33.2501,33.3261,33.2045,33.3033,1267800.0
2013-05-09 15:10:00,43.83,43.85,43.76,43.82,821000.0,33.3109,33.3261,33.2577,33.3033,821000.0
2013-05-09 15:20:00,43.83,43.88,43.8,43.86,800700.0,33.3109,33.3489,33.2881,33.3337,800700.0
2013-05-09 15:30:00,43.86,43.88,43.82,43.82,812600.0,33.3337,33.3489,33.3033,33.3033,812600.0
2013-05-09 15:40:00,43.82,43.84,43.76,43.83,1832900.0,33.3033,33.3185,33.2577,33.3109,1832900.0
2013-05-09 15:50:00,43.83,43.88,43.78,43.87,5471800.0,33.3109,33.3489,33.2729,33.3413,5471800.0
2013-05-10 09:30:00,43.62,43.68,43.59,43.63,2716900.0,33.1513,33.1969,33.1285,33.1589,2716900.0
2013-05-10 09:40:00,43.63,43.64,43.5,43.54,2117200.0,33.1589,33.1665,33.0601,33.0905,2117200.0
2013-05-10 09:50:00,43.54,43.63,43.5,43.61,984900.0,33.0905,33.1589,33.0601,33.1437,984900.0
2013-05-10 10:00:00,43.61,43.63,43.5,43.52,1595300.0,33.1437,33.1589,33.0601,33.0753,1595300.0
2013-05-10 10:10:00,43.52,43.58,43.51,43.55,606500.0,33.0753,33.1209,33.0677,33.0981,606500.0
2013-05-10 10:20:00,43.54,43.54,43.48,43.49,628600.0,33.0905,33.0905,33.0449,33.0525,628600.0
2013-05-10 10:30:00,43.49,43.5,43.37,43.39,1653800.0,33.0525,33.0601,32.9613,32.9765,1653800.0
2013-05-10 10:40:00,43.39,43.46,43.37,43.44,1502500.0,32.9765,33.0297,32.9613,33.0145,1502500.0
2013-05-10 10:50:00,43.44,43.46,43.41,43.43,1078900.0,33.0145,33.0297,32.9917,33.0069,1078900.0
2013-05-10 11:00:00,43.44,43.47,43.4,43.44,728400.0,33.0145,33.0373,32.9841,33.0145,728400.0
2013-05-10 11:10:00,43.45,43.46,43.42,43.45,561800.0,33.0221,33.0297,32.9993,33.0221,561800.0
2013-05-10 11:20:00,43.45,43.48,43.4,43.46,1620900.0,33.0221,33.0449,32.9841,33.0297,1620900.0
2013-05-10 11:30:00,43.46,43.52,43.45,43.48,2302100.0,33.0297,33.0753,33.0221,33.0449,2302100.0
2013-05-10 11:40:00,43.48,43.49,43.42,43.43,895500.0,33.0449,33.0525,32.9993,33.0069,895500.0
2013-05-10 11:50:00,43.44,43.44,43.38,43.38,1241200.0,33.0145,33.0145,32.9689,32.9689,1241200.0
2013-05-10 12:00:00,43.38,43.41,43.37,43.37,773600.0,32.9689,32.9917,32.9613,32.9613,773600.0
2013-05-10 12:10:00,43.37,43.47,43.37,43.46,491500.0,32.9613,33.0373,32.9613,33.0297,491500.0
2013-05-10 12:20:00,43.46,43.49,43.44,43.47,377500.0,33.0297,33.0525,33.0145,33.0373,377500.0
2013-05-10 12:30:00,43.47,43.48,43.45,43.46,373000.0,33.0373,33.0449,33.0221,33.0297,373000.0
2013-05-10 12:40:00,43.46,43.5,43.44,43.48,495000.0,33.0297,33.0601,33.0145,33.0449,495000.0
2013-05-10 12:50:00,43.49,43.51,43.46,43.47,283700.0,33.0525,33.0677,33.0297,33.0373,283700.0
2013-05-10 13:00:00,43.47,43.55,43.47,43.55,3032000.0,33.0373,33.0981,33.0373,33.0981,3032000.0
2013-05-10 13:10:00,43.55,43.56,43.51,43.56,928300.0,33.0981,33.1057,33.0677,33.1057,928300.0
2013-05-10 13:20:00,43.55,43.58,43.54,43.56,555000.0,33.0981,33.1209,33.0905,33.1057,555000.0
2013-05-10 13:30:00,43.57,43.58,43.53,43.55,382300.0,33.1133,33.1209,33.0829,33.0981,382300.0
2013-05-10 13:40:00,43.54,43.55,43.53,43.54,263000.0,33.0905,33.0981,33.0829,33.0905,263000.0
2013-05-10 13:50:00,43.53,43.55,43.49,43.5,421100.0,33.0829,33.0981,33.0525,33.0601,421100.0
2013-05-10 14:00:00,43.5,43.57,43.49,43.57,375300.0,33.0601,33.1133,33.0525,33.1133,375300.0
2013-05-10 14:10:00,43.57,43.59,43.55,43.55,462000.0,33.1133,33.1285,33.0981,33.0981,462000.0
2013-05-10 14:20:00,43.56,43.56,43.54,43.55,240400.0,33.1057,33.1057,33.0905,33.0981,240400.0
2013-05-10 14:30:00,43.56,43.57,43.55,43.55,324700.0,33.1057,33.1133,33.0981,33.0981,324700.0
2013-05-10 14:40:00,43.55,43.56,43.54,43.55,248400.0,33.0981,33.1057,33.0905,33.0981,248400.0
2013-05-10 14:50:00,43.56,43.56,43.52,43.52,346300.0,33.1057,33.1057,33.0753,33.0753,346300.0
2013-05-10 15:00:00,43.52,43.53,43.51,43.53,774300.0,33.0753,33.0829,33.0677,33.0829,774300.0
2013-05-10 15:10:00,43.53,43.54,43.52,43.52,512300.0,33.0829,33.0905,33.0753,33.0753,512300.0
2013-05-10 15:20:00,43.52,43.53,43.51,43.53,413500.0,33.0753,33.0829,33.0677,33.0829,413500.0
2013-05-10 15:30:00,43.53,43.54,43.51,43.53,434600.0,33.0829,33.0905,33.0677,33.0829,434600.0
2013-05-10 15:40:00,43.53,43.58,43.52,43.58,1007700.0,33.0829,33.1209,33.0753,33.1209,1007700.0
2013-05-10 15:50:00,43.58,43.59,43.56,43.59,3570600.0,33.1209,33.1285,33.1057,33.1285,3570600.0
2013-05-13 09:30:00,43.32,43.33,43.27,43.3,3119800.0,32.9233,32.9309,32.8853,32.9081,3119800.0
2013-05-13 09:40:00,43.29,43.3,43.23,43.23,1020600.0,32.9005,32.9081,32.8549,32.8549,1020600.0
2013-05-13 09:50:00,43.23,43.24,43.15,43.17,1344300.0,32.8549,32.8625,32.7941,32.8093,1344300.0
2013-05-13 10:00:00,43.16,43.23,43.15,43.22,2215600.0,32.8017,32.8549,32.7941,32.8473,2215600.0
2013-05-13 10:10:00,43.21,43.25,43.21,43.24,769300.0,32.8397,32.8701,32.8397,32.8625,769300.0
2013-05-13 10:20:00,43.23,43.24,43.2,43.21,543300.0,32.8549,32.8625,32.8321,32.8397,543300.0
2013-05-13 10:30:00,43.21,43.29,43.2,43.27,1747500.0,32.8397,32.9005,32.8321,32.8853,1747500.0
2013-05-13 10:40:00,43.27,43.28,43.25,43.26,848200.0,32.8853,32.8929,32.8701,32.8777,848200.0
2013-05-13 10:50:00,43.27,43.27,43.21,43.22,1134600.0,32.8853,32.8853,32.8397,32.8473,1134600.0
2013-05-13 11:00:00,43.22,43.24,43.21,43.23,594800.0,32.8473,32.8625,32.8397,32.8549,594800.0
2013-05-13 11:10:00,43.23,43.25,43.21,43.22,461400.0,32.8549,32.8701,32.8397,32.8473,461400.0
2013-05-13 11:20:00,43.21,43.21,43.17,43.19,888900.0,32.8397,32.8397,32.8093,32.8245,888900.0
2013-05-13 11:30:00,43.19,43.27,43.19,43.23,1310000.0,32.8245,32.8853,32.8245,32.8549,1310000.0
2013-05-13 11:40:00,43.24,43.25,43.22,43.24,369700.0,32.8625,32.8701,32.8473,32.8625,369700.0
2013-05-13 11:50:00,43.24,43.27,43.24,43.27,284300.0,32.8625,32.8853,32.8625,32.8853,284300.0
2013-05-13 12:00:00,43.27,43.33,43.26,43.33,434900.0,32.8853,32.9309,32.8777,32.9309,434900.0
2013-05-13 12:10:00,43.33,43.34,43.33,43.34,449100.0,32.9309,32.9385,32.9309,32.9385,449100.0
2013-05-13 12:20:00,43.34,43.34,43.29,43.29,802700.0,32.9385,32.9385,32.9005,32.9005,802700.0
2013-05-13 12:30:00,43.3,43.31,43.26,43.26,411700.0,32.9081,32.9157,32.8777,32.8777,411700.0
2013-05-13 12:40:00,43.26,43.28,43.26,43.28,218300.0,32.8777,32.8929,32.8777,32.8929,218300.0
2013-05-13 12:50:00,43.28,43.28,43.24,43.25,238200.0,32.8929,32.8929,32.8625,32.8701,238200.0
2013-05-13 13:00:00,43.25,43.25,43.23,43.24,364200.0,32.8701,32.8701,32.8549,32.8625,364200.0
2013-05-13 13:10:00,43.25,43.27,43.24,43.26,458900.0,32.8701,32.8853,32.8625,32.8777,458900.0
2013-05-13 13:20:00,43.27,43.28,43.23,43.24,305900.0,32.8853,32.8929,32.8549,32.8625,305900.0
2013-05-13 13:30:00,43.23,43.24,43.22,43.23,280300.0,32.8549,32.8625,32.8473,32.8549,280300.0
2013-05-13 13:40:00,43.23,43.23,43.19,43.2,358100.0,32.8549,32.8549,32.8245,32.8321,358100.0
2013-05-13 13:50:00,43.19,43.2,43.19,43.19,186300.0,32.8245,32.8321,32.8245,32.8245,186300.0
2013-05-13 14:00:00,43.19,43.2,43.18,43.2,459200.0,32.8245,32.8321,32.8169,32.8321,459200.0
2013-05-13 14:10:00,43.2,43.2,43.18,43.18,548100.0,32.8321,32.8321,32.8169,32.8169,548100.0
2013-05-13 14:20:00,43.19,43.19,43.17,43.17,634000.0,32.8245,32.8245,32.8093,32.8093,634000.0
2013-05-13 14:30:00,43.18,43.2,43.17,43.18,736600.0,32.8169,32.8321,32.8093,32.8169,736600.0
2013-05-13 14:40:00,43.18,43.19,43.17,43.17,437800.0,32.8169,32.8245,32.8093,32.8093,437800.0
2013-05-13 14:50:00,43.18,43.2,43.17,43.2,547200.0,32.8169,32.8321,32.8093,32.8321,547200.0
2013-05-13 15:00:00,43.2,43.22,43.18,43.19,354500.0,32.8321,32.8473,32.8169,32.8245,354500.0
2013-05-13 15:10:00,43.18,43.19,43.13,43.18,1561100.0,32.8169,32.8245,32.7789,32.8169,1561100.0
2013-05-13 15:20:00,43.18,43.18,43.16,43.18,484400.0,32.8169,32.8169,32.8017,32.8169,484400.0
2013-05-13 15:30:00,43.18,43.19,43.16,43.19,1294200.0,32.8169,32.8245,32.8017,32.8245,1294200.0
2013-05-13 15:40:00,43.19,43.19,43.16,43.16,898800.0,32.8245,32.8245,32.8017,32.8017,898800.0
2013-05-13 15:50:00,43.16,43.19,43.15,43.19,5886700.0,32.8017,32.8245,32.7941,32.8245,5886700.0
2013-05-14 09:30:00,43.33,43.37,43.28,43.36,2035500.0,32.9309,32.9613,32.8929,32.9537,2035500.0
2013-05-14 09:40:00,43.37,43.41,43.35,43.36,1879500.0,32.9613,32.9917,32.9461,32.9537,1879500.0
2013-05-14 09:50:00,43.36,43.41,43.36,43.39,1285600.0,32.9537,32.9917,32.9537,32.9765,1285600.0
2013-05-14 10:00:00,43.39,43.4,43.33,43.36,2662200.0,32.9765,32.9841,32.9309,32.9537,2662200.0
2013-05-14 10:10:00,43.36,43.41,43.35,43.39,650800.0,32.9537,32.9917,32.9461,32.9765,650800.0
2013-05-14 10:20:00,43.4,43.43,43.37,43.42,660100.0,32.9841,33.0069,32.9613,32.9993,660100.0
2013-05-14 10:30:00,43.42,43.47,43.41,43.46,1075300.0,32.9993,33.0373,32.9917,33.0297,1075300.0
2013-05-14 10:40:00,43.46,43.46,43.41,43.46,852100.0,33.0297,33.0297,32.9917,33.0297,852100.0
2013-05-14 10:50:00,43.46,43.52,43.45,43.51,593000.0,33.0297,33.0753,33.0221,33.0677,593000.0
2013-05-14 11:00:00,43.52,43.52,43.47,43.47,498600.0,33.0753,33.0753,33.0373,33.0373,498600.0
2013-05-14 11:10:00,43.47,43.48,43.46,43.48,268400.0,33.0373,33.0449,33.0297,33.0449,268400.0
2013-05-14 11:20:00,43.48,43.52,43.47,43.52,525100.0,33.0449,33.0753,33.0373,33.0753,525100.0
2013-05-14 11:30:00,43.52,43.55,43.5,43.53,873800.0,33.0753,33.0981,33.0601,33.0829,873800.0
2013-05-14 11:40:00,43.54,43.54,43.5,43.51,657200.0,33.0905,33.0905,33.0601,33.0677,657200.0
2013-05-14 11:50:00,43.5,43.52,43.49,43.51,143300.0,33.0601,33.0753,33.0525,33.0677,143300.0
2013-05-14 12:00:00,43.5,43.51,43.48,43.5,378900.0,33.0601,33.0677,33.0449,33.0601,378900.0
2013-05-14 12:10:00,43.49,43.55,43.49,43.55,651600.0,33.0525,33.0981,33.0525,33.0981,651600.0
2013-05-14 12:20:00,43.55,43.56,43.5,43.5,319200.0,33.0981,33.1057,33.0601,33.0601,319200.0
2013-05-14 12:30:00,43.5,43.52,43.48,43.5,204600.0,33.0601,33.0753,33.0449,33.0601,204600.0
2013-05-14 12:40:00,43.5,43.51,43.48,43.48,221600.0,33.0601,33.0677,33.0449,33.0449,221600.0
2013-05-14 12:50:00,43.48,43.5,43.46,43.46,485000.0,33.0449,33.0601,33.0297,33.0297,485000.0
2013-05-14 13:00:00,43.45,43.49,43.45,43.48,273600.0,33.0221,33.0525,33.0221,33.0449,273600.0
2013-05-14 13:10:00,43.48,43.49,43.45,43.47,411000.0,33.0449,33.0525,33.0221,33.0373,411000.0
2013-05-14 13:20:00,43.47,43.48,43.45,43.47,545600.0,33.0373,33.0449,33.0221,33.0373,545600.0
2013-05-14 13:30:00,43.48,43.49,43.44,43.46,488400.0,33.0449,33.0525,33.0145,33.0297,488400.0
2013-05-14 13:40:00,43.45,43.46,43.43,43.44,245200.0,33.0221,33.0297,33.0069,33.0145,245200.0
2013-05-14 13:50:00,43.43,43.44,43.4,43.41,753700.0,33.0069,33.0145,32.9841,32.9917,753700.0
2013-05-14 14:00:00,43.41,43.41,43.37,43.38,836300.0,32.9917,32.9917,32.9613,32.9689,836300.0
2013-05-14 14:10:00,43.39,43.4,43.37,43.38,562100.0,32.9765,32.9841,32.9613,32.9689,562100.0
2013-05-14 14:20:00,43.38,43.38,43.35,43.36,556700.0,32.9689,32.9689,32.9461,32.9537,556700.0
2013-05-14 14:30:00,43.36,43.38,43.35,43.37,499300.0,32.9537,32.9689,32.9461,32.9613,499300.0
2013-05-14 14:40:00,43.38,43.38,43.32,43.33,450500.0,32.9689,32.9689,32.9233,32.9309,450500.0
2013-05-14 14:50:00,43.33,43.33,43.29,43.3,1025800.0,32.9309,32.9309,32.9005,32.9081,1025800.0
2013-05-14 15:00:00,43.3,43.33,43.28,43.33,591700.0,32.9081,32.9309,32.8929,32.9309,591700.0
2013-05-14 15:10:00,43.33,43.37,43.32,43.35,547400.0,32.9309,32.9613,32.9233,32.9461,547400.0
2013-05-14 15:20:00,43.35,43.37,43.34,43.34,263700.0,32.9461,32.9613,32.9385,32.9385,263700.0
2013-05-14 15:30:00,43.34,43.41,43.33,43.4,778500.0,32.9385,32.9917,32.9309,32.9841,778500.0
2013-05-14 15:40:00,43.41,43.43,43.38,43.41,761800.0,32.9917,33.0069,32.9689,32.9917,761800.0
2013-05-14 15:50:00,43.42,43.42,43.35,43.39,3657900.0,32.9993,32.9993,32.9461,32.9765,3657900.0
2013-05-15 09:30:00,43.27,43.34,43.26,43.28,1638400.0,32.8853,32.9385,32.8777,32.8929,1638400.0
2013-05-15 09:40:00,43.29,43.31,43.25,43.29,3001800.0,32.9005,32.9157,32.8701,32.9005,3001800.0
2013-05-15 09:50:00,43.29,43.33,43.28,43.32,1062600.0,32.9005,32.9309,32.8929,32.9233,1062600.0
2013-05-15 10:00:00,43.32,43.34,43.3,43.3,732600.0,32.9233,32.9385,32.9081,32.9081,732600.0
2013-05-15 10:10:00,43.31,43.33,43.28,43.32,1076000.0,32.9157,32.9309,32.8929,32.9233,1076000.0
2013-05-15 10:20:00,43.33,43.33,43.3,43.31,773700.0,32.9309,32.9309,32.9081,32.9157,773700.0
2013-05-15 10:30:00,43.3,43.34,43.3,43.33,1096800.0,32.9081,32.9385,32.9081,32.9309,1096800.0
2013-05-15 10:40:00,43.34,43.34,43.28,43.3,837000.0,32.9385,32.9385,32.8929,32.9081,837000.0
2013-05-15 10:50:00,43.3,43.33,43.29,43.33,1077400.0,32.9081,32.9309,32.9005,32.9309,1077400.0
2013-05-15 11:00:00,43.32,43.36,43.31,43.36,897100.0,32.9233,32.9537,32.9157,32.9537,897100.0
2013-05-15 11:10:00,43.36,43.4,43.34,43.39,494500.0,32.9537,32.9841,32.9385,32.9765,494500.0
2013-05-15 11:20:00,43.39,43.4,43.35,43.38,952100.0,32.9765,32.9841,32.9461,32.9689,952100.0
2013-05-15 11:30:00,43.38,43.41,43.36,43.41,1078900.0,32.9689,32.9917,32.9537,32.9917,1078900.0
2013-05-15 11:40:00,43.4,43.41,43.38,43.39,672800.0,32.9841,32.9917,32.9689,32.9765,672800.0
2013-05-15 11:50:00,43.39,43.42,43.38,43.41,809000.0,32.9765,32.9993,32.9689,32.9917,809000.0
2013-05-15 12:00:00,43.41,43.44,43.39,43.43,1098100.0,32.9917,33.0145,32.9765,33.0069,1098100.0
2013-05-15 12:10:00,43.43,43.45,43.42,43.44,605000.0,33.0069,33.0221,32.9993,33.0145,605000.0
2013-05-15 12:20:00,43.44,43.44,43.38,43.39,782800.0,33.0145,33.0145,32.9689,32.9765,782800.0
2013-05-15 12:30:00,43.39,43.42,43.38,43.42,391800.0,32.9765,32.9993,32.9689,32.9993,391800.0
2013-05-15 12:40:00,43.42,43.44,43.42,43.42,343300.0,32.9993,33.0145,32.9993,32.9993,343300.0
2013-05-15 12:50:00,43.43,43.43,43.38,43.38,547800.0,33.0069,33.0069,32.9689,32.9689,547800.0
2013-05-15 13:00:00,43.39,43.39,43.36,43.36,554300.0,32.9765,32.9765,32.9537,32.9537,554300.0
2013-05-15 13:10:00,43.36,43.39,43.35,43.36,966100.0,32.9537,32.9765,32.9461,32.9537,966100.0
2013-05-15 13:20:00,43.35,43.37,43.32,43.33,1125400.0,32.9461,32.9613,32.9233,32.9309,1125400.0
2013-05-15 13:30:00,43.33,43.35,43.28,43.28,2324000.0,32.9309,32.9461,32.8929,32.8929,2324000.0
2013-05-15 13:40:00,43.29,43.31,43.26,43.3,1059100.0,32.9005,32.9157,32.8777,32.9081,1059100.0
2013-05-15 13:50:00,43.3,43.31,43.24,43.25,938800.0,32.9081,32.9157,32.8625,32.8701,938800.0
2013-05-15 14:00:00,43.24,43.26,43.24,43.25,1114000.0,32.8625,32.8777,32.8625,32.8701,1114000.0
2013-05-15 14:10:00,43.25,43.25,43.22,43.22,596400.0,32.8701,32.8701,32.8473,32.8473,596400.0
2013-05-15 14:20:00,43.22,43.24,43.19,43.23,884400.0,32.8473,32.8625,32.8245,32.8549,884400.0
2013-05-15 14:30:00,43.24,43.26,43.22,43.23,544500.0,32.8625,32.8777,32.8473,32.8549,544500.0
2013-05-15 14:40:00,43.22,43.24,43.16,43.21,1271100.0,32.8473,32.8625,32.8017,32.8397,1271100.0
2013-05-15 14:50:00,43.2,43.21,43.16,43.2,923200.0,32.8321,32.8397,32.8017,32.8321,923200.0
2013-05-15 15:00:00,43.2,43.22,43.17,43.22,703600.0,32.8321,32.8473,32.8093,32.8473,703600.0
2013-05-15 15:10:00,43.21,43.26,43.19,43.22,1226300.0,32.8397,32.8777,32.8245,32.8473,1226300.0
2013-05-15 15:20:00,43.21,43.23,43.19,43.22,960200.0,32.8397,32.8549,32.8245,32.8473,960200.0
2013-05-15 15:30:00,43.22,43.34,43.21,43.34,1574300.0,32.8473,32.9385,32.8397,32.9385,1574300.0
2013-05-15 15:40:00,43.35,43.43,43.34,43.4,3301300.0,32.9461,33.0069,32.9385,32.9841,3301300.0
2013-05-15 15:50:00,43.4,43.42,43.37,43.38,4914300.0,32.9841,32.9993,32.9613,32.9689,4914300.0
2013-05-16 09:30:00,43.38,43.42,43.35,43.39,1649400.0,32.9689,32.9993,32.9461,32.9765,1649400.0
2013-05-16 09:40:00,43.39,43.42,43.36,43.37,736100.0,32.9765,32.9993,32.9537,32.9613,736100.0
2013-05-16 09:50:00,43.37,43.45,43.36,43.43,588100.0,32.9613,33.0221,32.9537,33.0069,588100.0
2013-05-16 10:00:00,43.42,43.43,43.32,43.34,902000.0,32.9993,33.0069,32.9233,32.9385,902000.0
2013-05-16 10:10:00,43.34,43.42,43.33,43.37,1419700.0,32.9385,32.9993,32.9309,32.9613,1419700.0
2013-05-16 10:20:00,43.38,43.44,43.34,43.38,1184500.0,32.9689,33.0145,32.9385,32.9689,1184500.0
2013-05-16 10:30:00,43.38,43.45,43.36,43.42,1289500.0,32.9689,33.0221,32.9537,32.9993,1289500.0
2013-05-16 10:40:00,43.42,43.44,43.39,43.4,1032700.0,32.9993,33.0145,32.9765,32.9841,1032700.0
2013-05-16 10:50:00,43.41,43.46,43.4,43.44,1894800.0,32.9917,33.0297,32.9841,33.0145,1894800.0
2013-05-16 11:00:00,43.43,43.51,43.43,43.5,1046700.0,33.0069,33.0677,33.0069,33.0601,1046700.0
2013-05-16 11:10:00,43.51,43.55,43.5,43.52,422300.0,33.0677,33.0981,33.0601,33.0753,422300.0
2013-05-16 11:20:00,43.51,43.52,43.47,43.48,506300.0,33.0677,33.0753,33.0373,33.0449,506300.0
2013-05-16 11:30:00,43.48,43.49,43.47,43.49,242700.0,33.0449,33.0525,33.0373,33.0525,242700.0
2013-05-16 11:40:00,43.49,43.5,43.44,43.47,659200.0,33.0525,33.0601,33.0145,33.0373,659200.0
2013-05-16 11:50:00,43.47,43.48,43.44,43.45,299900.0,33.0373,33.0449,33.0145,33.0221,299900.0
2013-05-16 12:00:00,43.45,43.47,43.45,43.47,353100.0,33.0221,33.0373,33.0221,33.0373,353100.0
2013-05-16 12:10:00,43.46,43.47,43.45,43.45,140200.0,33.0297,33.0373,33.0221,33.0221,140200.0
2013-05-16 12:20:00,43.45,43.46,43.43,43.44,605500.0,33.0221,33.0297,33.0069,33.0145,605500.0
2013-05-16 12:30:00,43.44,43.44,43.41,43.41,320400.0,33.0145,33.0145,32.9917,32.9917,320400.0
2013-05-16 12:40:00,43.42,43.43,43.38,43.4,622200.0,32.9993,33.0069,32.9689,32.9841,622200.0
2013-05-16 12:50:00,43.4,43.44,43.39,43.43,302700.0,32.9841,33.0145,32.9765,33.0069,302700.0
2013-05-16 13:00:00,43.43,43.45,43.4,43.44,222900.0,33.0069,33.0221,32.9841,33.0145,222900.0
2013-05-16 13:10:00,43.45,43.46,43.41,43.41,310000.0,33.0221,33.0297,32.9917,32.9917,310000.0
2013-05-16 13:20:00,43.41,43.42,43.4,43.41,266500.0,32.9917,32.9993,32.9841,32.9917,266500.0
2013-05-16 13:30:00,43.41,43.42,43.39,43.39,372100.0,32.9917,32.9993,32.9765,32.9765,372100.0
2013-05-16 13:40:00,43.4,43.42,43.39,43.41,333600.0,32.9841,32.9993,32.9765,32.9917,333600.0
2013-05-16 13:50:00,43.41,43.41,43.37,43.39,287100.0,32.9917,32.9917,32.9613,32.9765,287100.0
2013-05-16 14:00:00,43.39,43.41,43.39,43.4,485200.0,32.9765,32.9917,32.9765,32.9841,485200.0
2013-05-16 14:10:00,43.4,43.42,43.38,43.41,540400.0,32.9841,32.9993,32.9689,32.9917,540400.0
2013-05-16 14:20:00,43.42,43.42,43.38,43.4,237700.0,32.9993,32.9993,32.9689,32.9841,237700.0
2013-05-16 14:30:00,43.41,43.42,43.4,43.42,167400.0,32.9917,32.9993,32.9841,32.9993,167400.0
2013-05-16 14:40:00,43.41,43.42,43.37,43.39,424900.0,32.9917,32.9993,32.9613,32.9765,424900.0
2013-05-16 14:50:00,43.39,43.39,43.34,43.35,326100.0,32.9765,32.9765,32.9385,32.9461,326100.0
2013-05-16 15:00:00,43.34,43.37,43.33,43.36,810200.0,32.9385,32.9613,32.9309,32.9537,810200.0
2013-05-16 15:10:00,43.35,43.35,43.29,43.29,571900.0,32.9461,32.9461,32.9005,32.9005,571900.0
2013-05-16 15:20:00,43.3,43.31,43.25,43.27,938100.0,32.9081,32.9157,32.8701,32.8853,938100.0
2013-05-16 15:30:00,43.27,43.3,43.25,43.26,796400.0,32.8853,32.9081,32.8701,32.8777,796400.0
2013-05-16 15:40:00,43.27,43.3,43.22,43.23,3640800.0,32.8853,32.9081,32.8473,32.8549,3640800.0
2013-05-16 15:50:00,43.23,43.25,43.22,43.22,2868700.0,32.8549,32.8701,32.8473,32.8473,2868700.0
2013-05-17 09:30:00,43.34,43.43,43.33,43.38,1081300.0,32.9385,33.0069,32.9309,32.9689,1081300.0
2013-05-17 09:40:00,43.37,43.39,43.32,43.34,1105000.0,32.9613,32.9765,32.9233,32.9385,1105000.0
2013-05-17 09:50:00,43.34,43.44,43.32,43.44,1061100.0,32.9385,33.0145,32.9233,33.0145,1061100.0
2013-05-17 10:00:00,43.44,43.48,43.42,43.44,1278100.0,33.0145,33.0449,32.9993,33.0145,1278100.0
2013-05-17 10:10:00,43.44,43.45,43.37,43.4,1080500.0,33.0145,33.0221,32.9613,32.9841,1080500.0
2013-05-17 10:20:00,43.4,43.44,43.37,43.39,1262700.0,32.9841,33.0145,32.9613,32.9765,1262700.0
2013-05-17 10:30:00,43.39,43.42,43.37,43.38,722500.0,32.9765,32.9993,32.9613,32.9689,722500.0
2013-05-17 10:40:00,43.38,43.42,43.38,43.41,785100.0,32.9689,32.9993,32.9689,32.9917,785100.0
2013-05-17 10:50:00,43.41,43.41,43.34,43.34,742500.0,32.9917,32.9917,32.9385,32.9385,742500.0
2013-05-17 11:00:00,43.33,43.37,43.3,43.31,797000.0,32.9309,32.9613,32.9081,32.9157,797000.0
2013-05-17 11:10:00,43.31,43.33,43.27,43.3,740400.0,32.9157,32.9309,32.8853,32.9081,740400.0
2013-05-17 11:20:00,43.3,43.31,43.28,43.3,450000.0,32.9081,32.9157,32.8929,32.9081,450000.0
2013-05-17 11:30:00,43.29,43.31,43.27,43.3,302700.0,32.9005,32.9157,32.8853,32.9081,302700.0
2013-05-17 11:40:00,43.29,43.3,43.28,43.29,253700.0,32.9005,32.9081,32.8929,32.9005,253700.0
2013-05-17 11:50:00,43.3,43.31,43.27,43.27,255600.0,32.9081,32.9157,32.8853,32.8853,255600.0
2013-05-17 12:00:00,43.28,43.29,43.26,43.28,367400.0,32.8929,32.9005,32.8777,32.8929,367400.0
2013-05-17 12:10:00,43.29,43.3,43.27,43.28,164000.0,32.9005,32.9081,32.8853,32.8929,164000.0
2013-05-17 12:20:00,43.28,43.29,43.26,43.28,400100.0,32.8929,32.9005,32.8777,32.8929,400100.0
2013-05-17 12:30:00,43.29,43.29,43.27,43.29,170800.0,32.9005,32.9005,32.8853,32.9005,170800.0
2013-05-17 12:40:00,43.28,43.29,43.27,43.27,208300.0,32.8929,32.9005,32.8853,32.8853,208300.0
2013-05-17 12:50:00,43.27,43.28,43.26,43.26,132500.0,32.8853,32.8929,32.8777,32.8777,132500.0
2013-05-17 13:00:00,43.27,43.27,43.26,43.26,160200.0,32.8853,32.8853,32.8777,32.8777,160200.0
2013-05-17 13:10:00,43.26,43.28,43.26,43.27,299000.0,32.8777,32.8929,32.8777,32.8853,299000.0
2013-05-17 13:20:00,43.27,43.29,43.26,43.29,262900.0,32.8853,32.9005,32.8777,32.9005,262900.0
2013-05-17 13:30:00,43.29,43.29,43.26,43.27,313400.0,32.9005,32.9005,32.8777,32.8853,313400.0
2013-05-17 13:40:00,43.27,43.28,43.26,43.27,148800.0,32.8853,32.8929,32.8777,32.8853,148800.0
2013-05-17 13:50:00,43.26,43.28,43.26,43.26,226600.0,32.8777,32.8929,32.8777,32.8777,226600.0
2013-05-17 14:00:00,43.26,43.28,43.26,43.26,358300.0,32.8777,32.8929,32.8777,32.8777,358300.0
2013-05-17 14:10:00,43.26,43.28,43.26,43.27,477300.0,32.8777,32.8929,32.8777,32.8853,477300.0
2013-05-17 14:20:00,43.27,43.3,43.25,43.28,933900.0,32.8853,32.9081,32.8701,32.8929,933900.0
2013-05-17 14:30:00,43.29,43.3,43.27,43.28,316300.0,32.9005,32.9081,32.8853,32.8929,316300.0
2013-05-17 14:40:00,43.29,43.32,43.27,43.32,542200.0,32.9005,32.9233,32.8853,32.9233,542200.0
2013-05-17 14:50:00,43.32,43.35,43.31,43.35,773600.0,32.9233,32.9461,32.9157,32.9461,773600.0
2013-05-17 15:00:00,43.34,43.35,43.32,43.32,944600.0,32.9385,32.9461,32.9233,32.9233,944600.0
2013-05-17 15:10:00,43.32,43.33,43.29,43.3,571900.0,32.9233,32.9309,32.9005,32.9081,571900.0
2013-05-17 15:20:00,43.3,43.34,43.3,43.32,863000.0,32.9081,32.9385,32.9081,32.9233,863000.0
2013-05-17 15:30:00,43.32,43.34,43.31,43.32,735300.0,32.9233,32.9385,32.9157,32.9233,735300.0
2013-05-17 15:40:00,43.31,43.34,43.31,43.32,1518500.0,32.9157,32.9385,32.9157,32.9233,1518500.0
2013-05-17 15:50:00,43.33,43.44,43.32,43.44,6385900.0,32.9309,33.0145,32.9233,33.0145,6385900.0
2013-05-20 09:30:00,43.41,43.44,43.39,43.43,2181700.0,32.9917,33.0145,32.9765,33.0069,2181700.0
2013-05-20 09:40:00,43.43,43.43,43.31,43.31,1025800.0,33.0069,33.0069,32.9157,32.9157,1025800.0
2013-05-20 09:50:00,43.31,43.35,43.29,43.34,1217100.0,32.9157,32.9461,32.9005,32.9385,1217100.0
2013-05-20 10:00:00,43.35,43.41,43.34,43.4,871700.0,32.9461,32.9917,32.9385,32.9841,871700.0
2013-05-20 10:10:00,43.4,43.42,43.4,43.41,753600.0,32.9841,32.9993,32.9841,32.9917,753600.0
2013-05-20 10:20:00,43.41,43.42,43.4,43.41,1133600.0,32.9917,32.9993,32.9841,32.9917,1133600.0
2013-05-20 10:30:00,43.41,43.43,43.39,43.39,811000.0,32.9917,33.0069,32.9765,32.9765,811000.0
2013-05-20 10:40:00,43.4,43.42,43.38,43.42,435500.0,32.9841,32.9993,32.9689,32.9993,435500.0
2013-05-20 10:50:00,43.41,43.42,43.38,43.38,813000.0,32.9917,32.9993,32.9689,32.9689,813000.0
2013-05-20 11:00:00,43.38,43.42,43.38,43.41,445300.0,32.9689,32.9993,32.9689,32.9917,445300.0
2013-05-20 11:10:00,43.41,43.45,43.4,43.44,573600.0,32.9917,33.0221,32.9841,33.0145,573600.0
2013-05-20 11:20:00,43.44,43.45,43.42,43.44,388900.0,33.0145,33.0221,32.9993,33.0145,388900.0
2013-05-20 11:30:00,43.44,43.45,43.41,43.44,477400.0,33.0145,33.0221,32.9917,33.0145,477400.0
2013-05-20 11:40:00,43.45,43.49,43.45,43.48,971000.0,33.0221,33.0525,33.0221,33.0449,971000.0
2013-05-20 11:50:00,43.49,43.49,43.47,43.48,605800.0,33.0525,33.0525,33.0373,33.0449,605800.0
2013-05-20 12:00:00,43.48,43.54,43.48,43.52,596700.0,33.0449,33.0905,33.0449,33.0753,596700.0
2013-05-20 12:10:00,43.52,43.53,43.47,43.47,317100.0,33.0753,33.0829,33.0373,33.0373,317100.0
2013-05-20 12:20:00,43.48,43.49,43.47,43.49,291000.0,33.0449,33.0525,33.0373,33.0525,291000.0
2013-05-20 12:30:00,43.48,43.49,43.47,43.49,513200.0,33.0449,33.0525,33.0373,33.0525,513200.0
2013-05-20 12:40:00,43.48,43.52,43.48,43.52,386200.0,33.0449,33.0753,33.0449,33.0753,386200.0
2013-05-20 12:50:00,43.52,43.53,43.48,43.5,358300.0,33.0753,33.0829,33.0449,33.0601,358300.0
2013-05-20 13:00:00,43.5,43.52,43.48,43.52,276600.0,33.0601,33.0753,33.0449,33.0753,276600.0
2013-05-20 13:10:00,43.52,43.52,43.44,43.45,409000.0,33.0753,33.0753,33.0145,33.0221,409000.0
2013-05-20 13:20:00,43.44,43.48,43.43,43.45,947300.0,33.0145,33.0449,33.0069,33.0221,947300.0
2013-05-20 13:30:00,43.45,43.48,43.45,43.45,318500.0,33.0221,33.0449,33.0221,33.0221,318500.0
2013-05-20 13:40:00,43.45,43.46,43.41,43.44,406400.0,33.0221,33.0297,32.9917,33.0145,406400.0
2013-05-20 13:50:00,43.44,43.48,43.44,43.47,279800.0,33.0145,33.0449,33.0145,33.0373,279800.0
2013-05-20 14:00:00,43.47,43.48,43.4,43.47,1119400.0,33.0373,33.0449,32.9841,33.0373,1119400.0
2013-05-20 14:10:00,43.47,43.5,43.46,43.49,279600.0,33.0373,33.0601,33.0297,33.0525,279600.0
2013-05-20 14:20:00,43.49,43.53,43.48,43.52,455600.0,33.0525,33.0829,33.0449,33.0753,455600.0
2013-05-20 14:30:00,43.52,43.55,43.5,43.52,263000.0,33.0753,33.0981,33.0601,33.0753,263000.0
2013-05-20 14:40:00,43.52,43.52,43.49,43.52,216800.0,33.0753,33.0753,33.0525,33.0753,216800.0
2013-05-20 14:50:00,43.52,43.53,43.5,43.51,298300.0,33.0753,33.0829,33.0601,33.0677,298300.0
2013-05-20 15:00:00,43.51,43.53,43.5,43.53,257800.0,33.0677,33.0829,33.0601,33.0829,257800.0
2013-05-20 15:10:00,43.53,43.55,43.5,43.52,337200.0,33.0829,33.0981,33.0601,33.0753,337200.0
2013-05-20 15:20:00,43.52,43.53,43.48,43.51,300200.0,33.0753,33.0829,33.0449,33.0677,300200.0
2013-05-20 15:30:00,43.51,43.53,43.48,43.48,724500.0,33.0677,33.0829,33.0449,33.0449,724500.0
2013-05-20 15:40:00,43.49,43.54,43.49,43.54,1131300.0,33.0525,33.0905,33.0525,33.0905,1131300.0
2013-05-20 15:50:00,43.54,43.58,43.53,43.53,4211900.0,33.0905,33.1209,33.0829,33.0829,4211900.0
2013-05-21 09:30:00,43.45,43.51,43.42,43.43,2282200.0,33.0221,33.0677,32.9993,33.0069,2282200.0
2013-05-21 09:40:00,43.44,43.46,43.38,43.41,1510000.0,33.0145,33.0297,32.9689,32.9917,1510000.0
2013-05-21 09:50:00,43.4,43.43,43.37,43.38,1608500.0,32.9841,33.0069,32.9613,32.9689,1608500.0
2013-05-21 10:00:00,43.39,43.4,43.35,43.35,873700.0,32.9765,32.9841,32.9461,32.9461,873700.0
2013-05-21 10:10:00,43.35,43.36,43.27,43.3,1438100.0,32.9461,32.9537,32.8853,32.9081,1438100.0
2013-05-21 10:20:00,43.29,43.3,43.23,43.24,1139300.0,32.9005,32.9081,32.8549,32.8625,1139300.0
2013-05-21 10:30:00,43.24,43.25,43.16,43.22,2276200.0,32.8625,32.8701,32.8017,32.8473,2276200.0
2013-05-21 10:40:00,43.21,43.23,43.19,43.22,699100.0,32.8397,32.8549,32.8245,32.8473,699100.0
2013-05-21 10:50:00,43.23,43.29,43.22,43.28,891900.0,32.8549,32.9005,32.8473,32.8929,891900.0
2013-05-21 11:00:00,43.28,43.35,43.28,43.34,1149000.0,32.8929,32.9461,32.8929,32.9385,1149000.0
2013-05-21 11:10:00,43.34,43.35,43.3,43.35,1000300.0,32.9385,32.9461,32.9081,32.9461,1000300.0
2013-05-21 11:20:00,43.34,43.36,43.32,43.35,991900.0,32.9385,32.9537,32.9233,32.9461,991900.0
2013-05-21 11:30:00,43.34,43.45,43.34,43.43,1124200.0,32.9385,33.0221,32.9385,33.0069,1124200.0
2013-05-21 11:40:00,43.42,43.45,43.42,43.42,567200.0,32.9993,33.0221,32.9993,32.9993,567200.0
2013-05-21 11:50:00,43.41,43.45,43.41,43.42,661300.0,32.9917,33.0221,32.9917,32.9993,661300.0
2013-05-21 12:00:00,43.42,43.47,43.41,43.47,641600.0,32.9993,33.0373,32.9917,33.0373,641600.0
2013-05-21 12:10:00,43.47,43.52,43.45,43.5,412500.0,33.0373,33.0753,33.0221,33.0601,412500.0
2013-05-21 12:20:00,43.5,43.55,43.5,43.54,574300.0,33.0601,33.0981,33.0601,33.0905,574300.0
2013-05-21 12:30:00,43.54,43.56,43.5,43.51,753200.0,33.0905,33.1057,33.0601,33.0677,753200.0
2013-05-21 12:40:00,43.51,43.54,43.5,43.51,629400.0,33.0677,33.0905,33.0601,33.0677,629400.0
2013-05-21 12:50:00,43.51,43.53,43.51,43.52,186700.0,33.0677,33.0829,33.0677,33.0753,186700.0
2013-05-21 13:00:00,43.52,43.65,43.51,43.61,961600.0,33.0753,33.1741,33.0677,33.1437,961600.0
2013-05-21 13:10:00,43.61,43.62,43.54,43.59,776900.0,33.1437,33.1513,33.0905,33.1285,776900.0
2013-05-21 13:20:00,43.59,43.59,43.55,43.56,348800.0,33.1285,33.1285,33.0981,33.1057,348800.0
2013-05-21 13:30:00,43.56,43.57,43.55,43.55,300900.0,33.1057,33.1133,33.0981,33.0981,300900.0
2013-05-21 13:40:00,43.55,43.57,43.54,43.54,274800.0,33.0981,33.1133,33.0905,33.0905,274800.0
2013-05-21 13:50:00,43.54,43.57,43.52,43.54,522100.0,33.0905,33.1133,33.0753,33.0905,522100.0
2013-05-21 14:00:00,43.54,43.54,43.51,43.52,207300.0,33.0905,33.0905,33.0677,33.0753,207300.0
2013-05-21 14:10:00,43.52,43.59,43.52,43.59,431000.0,33.0753,33.1285,33.0753,33.1285,431000.0
2013-05-21 14:20:00,43.59,43.59,43.54,43.55,522400.0,33.1285,33.1285,33.0905,33.0981,522400.0
2013-05-21 14:30:00,43.55,43.56,43.52,43.56,405300.0,33.0981,33.1057,33.0753,33.1057,405300.0
2013-05-21 14:40:00,43.56,43.56,43.52,43.53,399800.0,33.1057,33.1057,33.0753,33.0829,399800.0
2013-05-21 14:50:00,43.53,43.54,43.51,43.53,240500.0,33.0829,33.0905,33.0677,33.0829,240500.0
2013-05-21 15:00:00,43.54,43.54,43.51,43.52,434500.0,33.0905,33.0905,33.0677,33.0753,434500.0
2013-05-21 15:10:00,43.52,43.55,43.5,43.51,668500.0,33.0753,33.0981,33.0601,33.0677,668500.0
2013-05-21 15:20:00,43.51,43.52,43.49,43.49,636200.0,33.0677,33.0753,33.0525,33.0525,636200.0
2013-05-21 15:30:00,43.49,43.52,43.48,43.5,1801700.0,33.0525,33.0753,33.0449,33.0601,1801700.0
2013-05-21 15:40:00,43.51,43.52,43.47,43.48,2240900.0,33.0677,33.0753,33.0373,33.0449,2240900.0
2013-05-21 15:50:00,43.48,43.5,43.44,43.45,2984700.0,33.0449,33.0601,33.0145,33.0221,2984700.0
2013-05-22 09:30:00,43.55,43.58,43.51,43.57,2575700.0,33.0981,33.1209,33.0677,33.1133,2575700.0
2013-05-22 09:40:00,43.58,43.6,43.54,43.58,1065400.0,33.1209,33.1361,33.0905,33.1209,1065400.0
2013-05-22 09:50:00,43.59,43.66,43.59,43.65,1790500.0,33.1285,33.1817,33.1285,33.1741,1790500.0
2013-05-22 10:00:00,43.66,43.8,43.64,43.78,3491700.0,33.1817,33.2881,33.1665,33.2729,3491700.0
2013-05-22 10:10:00,43.78,43.93,43.78,43.9,5501200.0,33.2729,33.3869,33.2729,33.3641,5501200.0
2013-05-22 10:20:00,43.9,43.96,43.88,43.92,2660900.0,33.3641,33.4097,33.3489,33.3793,2660900.0
2013-05-22 10:30:00,43.92,43.93,43.61,43.63,6241400.0,33.3793,33.3869,33.1437,33.1589,6241400.0
2013-05-22 10:40:00,43.63,43.71,43.6,43.65,4172300.0,33.1589,33.2197,33.1361,33.1741,4172300.0
2013-05-22 10:50:00,43.66,43.68,43.51,43.52,1752400.0,33.1817,33.1969,33.0677,33.0753,1752400.0
2013-05-22 11:00:00,43.52,43.6,43.51,43.59,855300.0,33.0753,33.1361,33.0677,33.1285,855300.0
2013-05-22 11:10:00,43.59,43.64,43.55,43.57,929700.0,33.1285,33.1665,33.0981,33.1133,929700.0
2013-05-22 11:20:00,43.57,43.58,43.54,43.57,853200.0,33.1133,33.1209,33.0905,33.1133,853200.0
2013-05-22 11:30:00,43.57,43.61,43.56,43.56,943900.0,33.1133,33.1437,33.1057,33.1057,943900.0
2013-05-22 11:40:00,43.56,43.66,43.56,43.63,509000.0,33.1057,33.1817,33.1057,33.1589,509000.0
2013-05-22 11:50:00,43.63,43.64,43.54,43.55,910200.0,33.1589,33.1665,33.0905,33.0981,910200.0
2013-05-22 12:00:00,43.55,43.58,43.54,43.54,407600.0,33.0981,33.1209,33.0905,33.0905,407600.0
2013-05-22 12:10:00,43.54,43.54,43.47,43.48,653300.0,33.0905,33.0905,33.0373,33.0449,653300.0
2013-05-22 12:20:00,43.49,43.52,43.44,43.46,1042100.0,33.0525,33.0753,33.0145,33.0297,1042100.0
2013-05-22 12:30:00,43.46,43.46,43.39,43.44,1502500.0,33.0297,33.0297,32.9765,33.0145,1502500.0
2013-05-22 12:40:00,43.44,43.47,43.42,43.43,666300.0,33.0145,33.0373,32.9993,33.0069,666300.0
2013-05-22 12:50:00,43.44,43.48,43.43,43.48,603800.0,33.0145,33.0449,33.0069,33.0449,603800.0
2013-05-22 13:00:00,43.48,43.49,43.39,43.4,957100.0,33.0449,33.0525,32.9765,32.9841,957100.0
2013-05-22 13:10:00,43.4,43.42,43.36,43.37,1065100.0,32.9841,32.9993,32.9537,32.9613,1065100.0
2013-05-22 13:20:00,43.38,43.38,43.27,43.28,2388600.0,32.9689,32.9689,32.8853,32.8929,2388600.0
2013-05-22 13:30:00,43.28,43.3,43.22,43.24,2339600.0,32.8929,32.9081,32.8473,32.8625,2339600.0
2013-05-22 13:40:00,43.24,43.26,43.1,43.16,1980600.0,32.8625,32.8777,32.7561,32.8017,1980600.0
2013-05-22 13:50:00,43.16,43.19,43.15,43.16,852200.0,32.8017,32.8245,32.7941,32.8017,852200.0
2013-05-22 14:00:00,43.15,43.2,42.99,43.05,2749400.0,32.7941,32.8321,32.6725,32.7181,2749400.0
2013-05-22 14:10:00,43.05,43.05,42.94,43.0,2070400.0,32.7181,32.7181,32.6345,32.6801,2070400.0
2013-05-22 14:20:00,42.99,43.04,42.97,42.98,1672200.0,32.6725,32.7105,32.6573,32.6649,1672200.0
2013-05-22 14:30:00,42.98,42.99,42.88,42.92,2500200.0,32.6649,32.6725,32.5889,32.6193,2500200.0
2013-05-22 14:40:00,42.92,43.02,42.89,43.02,1071000.0,32.6193,32.6953,32.5965,32.6953,1071000.0
2013-05-22 14:50:00,43.02,43.07,42.97,43.05,1432400.0,32.6953,32.7333,32.6573,32.7181,1432400.0
2013-05-22 15:00:00,43.05,43.06,42.94,42.97,1353500.0,32.7181,32.7257,32.6345,32.6573,1353500.0
2013-05-22 15:10:00,42.98,42.98,42.92,42.94,1202700.0,32.6649,32.6649,32.6193,32.6345,1202700.0
2013-05-22 15:20:00,42.93,42.93,42.81,42.82,1892700.0,32.6269,32.6269,32.5357,32.5433,1892700.0
2013-05-22 15:30:00,42.82,42.91,42.8,42.9,2775400.0,32.5433,32.6117,32.5281,32.6041,2775400.0
2013-05-22 15:40:00,42.89,42.97,42.88,42.95,2600700.0,32.5965,32.6573,32.5889,32.6421,2600700.0
2013-05-22 15:50:00,42.95,42.97,42.88,42.96,9719800.0,32.6421,32.6573,32.5889,32.6497,9719800.0
2013-05-23 09:30:00,42.29,42.31,42.18,42.28,4548800.0,32.1405,32.1557,32.0569,32.1329,4548800.0
2013-05-23 09:40:00,42.29,42.32,42.14,42.14,2689000.0,32.1405,32.1633,32.0265,32.0265,2689000.0
2013-05-23 09:50:00,42.14,42.15,42.09,42.1,2821800.0,32.0265,32.0341,31.9885,31.9961,2821800.0
2013-05-23 10:00:00,42.1,42.17,42.05,42.16,5653700.0,31.9961,32.0493,31.9581,32.0417,5653700.0
2013-05-23 10:10:00,42.16,42.25,42.15,42.23,2936400.0,32.0417,32.1101,32.0341,32.0949,2936400.0
2013-05-23 10:20:00,42.25,42.28,42.2,42.22,1724900.0,32.1101,32.1329,32.0721,32.0873,1724900.0
2013-05-23 10:30:00,42.23,42.31,42.21,42.26,1747400.0,32.0949,32.1557,32.0797,32.1177,1747400.0
2013-05-23 10:40:00,42.26,42.28,42.22,42.23,1431200.0,32.1177,32.1329,32.0873,32.0949,1431200.0
2013-05-23 10:50:00,42.23,42.29,42.2,42.21,869600.0,32.0949,32.1405,32.0721,32.0797,869600.0
2013-05-23 11:00:00,42.21,42.35,42.2,42.34,1679700.0,32.0797,32.1861,32.0721,32.1785,1679700.0
2013-05-23 11:10:00,42.34,42.42,42.33,42.4,1001500.0,32.1785,32.2393,32.1709,32.2241,1001500.0
2013-05-23 11:20:00,42.4,42.44,42.34,42.34,1411300.0,32.2241,32.2545,32.1785,32.1785,1411300.0
2013-05-23 11:30:00,42.34,42.41,42.33,42.4,1753200.0,32.1785,32.2317,32.1709,32.2241,1753200.0
2013-05-23 11:40:00,42.4,42.43,42.36,42.43,836900.0,32.2241,32.2469,32.1937,32.2469,836900.0
2013-05-23 11:50:00,42.43,42.47,42.41,42.43,812400.0,32.2469,32.2773,32.2317,32.2469,812400.0
2013-05-23 12:00:00,42.44,42.55,42.44,42.53,748300.0,32.2545,32.3381,32.2545,32.3229,748300.0
2013-05-23 12:10:00,42.52,42.62,42.52,42.61,1346400.0,32.3153,32.3913,32.3153,32.3837,1346400.0
2013-05-23 12:20:00,42.61,42.64,42.57,42.57,2108600.0,32.3837,32.4065,32.3533,32.3533,2108600.0
2013-05-23 12:30:00,42.57,42.58,42.51,42.51,801700.0,32.3533,32.3609,32.3077,32.3077,801700.0
2013-05-23 12:40:00,42.52,42.56,42.49,42.54,509000.0,32.3153,32.3457,32.2925,32.3305,509000.0
2013-05-23 12:50:00,42.55,42.56,42.49,42.49,552100.0,32.3381,32.3457,32.2925,32.2925,552100.0
2013-05-23 13:00:00,42.5,42.54,42.46,42.48,681000.0,32.3001,32.3305,32.2697,32.2849,681000.0
2013-05-23 13:10:00,42.49,42.52,42.47,42.48,546600.0,32.2925,32.3153,32.2773,32.2849,546600.0
2013-05-23 13:20:00,42.48,42.49,42.44,42.44,817000.0,32.2849,32.2925,32.2545,32.2545,817000.0
2013-05-23 13:30:00,42.43,42.5,42.43,42.49,416200.0,32.2469,32.3001,32.2469,32.2925,416200.0
2013-05-23 13:40:00,42.49,42.5,42.43,42.47,1585300.0,32.2925,32.3001,32.2469,32.2773,1585300.0
2013-05-23 13:50:00,42.48,42.5,42.44,42.48,1985500.0,32.2849,32.3001,32.2545,32.2849,1985500.0
2013-05-23 14:00:00,42.47,42.48,42.41,42.47,2006700.0,32.2773,32.2849,32.2317,32.2773,2006700.0
2013-05-23 14:10:00,42.48,42.5,42.45,42.48,770000.0,32.2849,32.3001,32.2621,32.2849,770000.0
2013-05-23 14:20:00,42.48,42.49,42.44,42.44,1102600.0,32.2849,32.2925,32.2545,32.2545,1102600.0
2013-05-23 14:30:00,42.43,42.45,42.4,42.44,642500.0,32.2469,32.2621,32.2241,32.2545,642500.0
2013-05-23 14:40:00,42.43,42.55,42.43,42.54,1286400.0,32.2469,32.3381,32.2469,32.3305,1286400.0
2013-05-23 14:50:00,42.54,42.59,42.52,42.54,2011300.0,32.3305,32.3685,32.3153,32.3305,2011300.0
2013-05-23 15:00:00,42.54,42.56,42.5,42.54,635300.0,32.3305,32.3457,32.3001,32.3305,635300.0
2013-05-23 15:10:00,42.54,42.59,42.49,42.5,2184200.0,32.3305,32.3685,32.2925,32.3001,2184200.0
2013-05-23 15:20:00,42.5,42.56,42.49,42.54,1685900.0,32.3001,32.3457,32.2925,32.3305,1685900.0
2013-05-23 15:30:00,42.54,42.56,42.51,42.55,1311700.0,32.3305,32.3457,32.3077,32.3381,1311700.0
2013-05-23 15:40:00,42.55,42.6,42.54,42.57,4150900.0,32.3381,32.3761,32.3305,32.3533,4150900.0
2013-05-23 15:50:00,42.56,42.68,42.56,42.66,10229400.0,32.3457,32.4369,32.3457,32.4217,10229400.0
2013-05-24 09:30:00,42.26,42.3,42.23,42.26,2362300.0,32.1177,32.1481,32.0949,32.1177,2362300.0
2013-05-24 09:40:00,42.26,42.29,42.21,42.22,1122200.0,32.1177,32.1405,32.0797,32.0873,1122200.0
2013-05-24 09:50:00,42.22,42.23,42.17,42.2,1533600.0,32.0873,32.0949,32.0493,32.0721,1533600.0
2013-05-24 10:00:00,42.19,42.19,42.12,42.19,1326700.0,32.0645,32.0645,32.0113,32.0645,1326700.0
2013-05-24 10:10:00,42.19,42.22,42.07,42.08,9787300.0,32.0645,32.0873,31.9733,31.9809,9787300.0
2013-05-24 10:20:00,42.07,42.15,42.05,42.09,6376800.0,31.9733,32.0341,31.9581,31.9885,6376800.0
2013-05-24 10:30:00,42.09,42.15,42.06,42.14,2753400.0,31.9885,32.0341,31.9657,32.0265,2753400.0
2013-05-24 10:40:00,42.14,42.16,42.07,42.09,1842600.0,32.0265,32.0417,31.9733,31.9885,1842600.0
2013-05-24 10:50:00,42.08,42.16,42.08,42.16,1077900.0,31.9809,32.0417,31.9809,32.0417,1077900.0
2013-05-24 11:00:00,42.16,42.17,42.11,42.16,1236100.0,32.0417,32.0493,32.0037,32.0417,1236100.0
2013-05-24 11:10:00,42.16,42.18,42.1,42.11,1439100.0,32.0417,32.0569,31.9961,32.0037,1439100.0
2013-05-24 11:20:00,42.1,42.11,42.03,42.05,1545400.0,31.9961,32.0037,31.9429,31.9581,1545400.0
2013-05-24 11:30:00,42.05,42.11,42.04,42.11,777600.0,31.9581,32.0037,31.9505,32.0037,777600.0
2013-05-24 11:40:00,42.12,42.15,42.12,42.12,673800.0,32.0113,32.0341,32.0113,32.0113,673800.0
2013-05-24 11:50:00,42.12,42.14,42.1,42.14,595800.0,32.0113,32.0265,31.9961,32.0265,595800.0
2013-05-24 12:00:00,42.14,42.15,42.12,42.14,811900.0,32.0265,32.0341,32.0113,32.0265,811900.0
2013-05-24 12:10:00,42.13,42.15,42.11,42.13,599300.0,32.0189,32.0341,32.0037,32.0189,599300.0
2013-05-24 12:20:00,42.13,42.16,42.1,42.16,648800.0,32.0189,32.0417,31.9961,32.0417,648800.0
2013-05-24 12:30:00,42.15,42.16,42.06,42.08,1231900.0,32.0341,32.0417,31.9657,31.9809,1231900.0
2013-05-24 12:40:00,42.08,42.1,42.07,42.09,601200.0,31.9809,31.9961,31.9733,31.9885,601200.0
2013-05-24 12:50:00,42.08,42.11,42.07,42.07,615800.0,31.9809,32.0037,31.9733,31.9733,615800.0
2013-05-24 13:00:00,42.07,42.11,42.06,42.11,782100.0,31.9733,32.0037,31.9657,32.0037,782100.0
2013-05-24 13:10:00,42.1,42.14,42.08,42.13,693100.0,31.9961,32.0265,31.9809,32.0189,693100.0
2013-05-24 13:20:00,42.14,42.15,42.13,42.14,353800.0,32.0265,32.0341,32.0189,32.0265,353800.0
2013-05-24 13:30:00,42.14,42.15,42.13,42.14,401500.0,32.0265,32.0341,32.0189,32.0265,401500.0
2013-05-24 13:40:00,42.13,42.15,42.13,42.13,743700.0,32.0189,32.0341,32.0189,32.0189,743700.0
2013-05-24 13:50:00,42.13,42.16,42.12,42.15,505200.0,32.0189,32.0417,32.0113,32.0341,505200.0
2013-05-24 14:00:00,42.15,42.18,42.15,42.16,496400.0,32.0341,32.0569,32.0341,32.0417,496400.0
2013-05-24 14:10:00,42.16,42.25,42.16,42.25,583600.0,32.0417,32.1101,32.0417,32.1101,583600.0
2013-05-24 14:20:00,42.25,42.25,42.23,42.25,208700.0,32.1101,32.1101,32.0949,32.1101,208700.0
2013-05-24 14:30:00,42.25,42.25,42.18,42.2,4125500.0,32.1101,32.1101,32.0569,32.0721,4125500.0
2013-05-24 14:40:00,42.2,42.23,42.19,42.22,440800.0,32.0721,32.0949,32.0645,32.0873,440800.0
2013-05-24 14:50:00,42.21,42.24,42.2,42.24,473500.0,32.0797,32.1025,32.0721,32.1025,473500.0
2013-05-24 15:00:00,42.24,42.25,42.21,42.24,289100.0,32.1025,32.1101,32.0797,32.1025,289100.0
2013-05-24 15:10:00,42.24,42.26,42.22,42.23,556300.0,32.1025,32.1177,32.0873,32.0949,556300.0
2013-05-24 15:20:00,42.23,42.26,42.22,42.23,572200.0,32.0949,32.1177,32.0873,32.0949,572200.0
2013-05-24 15:30:00,42.23,42.23,42.18,42.2,2378400.0,32.0949,32.0949,32.0569,32.0721,2378400.0
2013-05-24 15:40:00,42.19,42.25,42.18,42.24,1366100.0,32.0645,32.1101,32.0569,32.1025,1366100.0
2013-05-24 15:50:00,42.24,42.28,42.22,42.26,7315200.0,32.1025,32.1329,32.0873,32.1177,7315200.0
2013-05-28 09:30:00,42.77,42.8,42.74,42.76,2278700.0,32.5053,32.5281,32.4825,32.4977,2278700.0
2013-05-28 09:40:00,42.76,42.82,42.73,42.82,2857500.0,32.4977,32.5433,32.4749,32.5433,2857500.0
2013-05-28 09:50:00,42.82,42.83,42.76,42.78,1313400.0,32.5433,32.5509,32.4977,32.5129,1313400.0
2013-05-28 10:00:00,42.78,42.84,42.76,42.84,2320900.0,32.5129,32.5585,32.4977,32.5585,2320900.0
2013-05-28 10:10:00,42.84,42.85,42.8,42.83,1364900.0,32.5585,32.5661,32.5281,32.5509,1364900.0
2013-05-28 10:20:00,42.83,42.87,42.82,42.85,1244400.0,32.5509,32.5813,32.5433,32.5661,1244400.0
2013-05-28 10:30:00,42.85,42.86,42.78,42.78,941000.0,32.5661,32.5737,32.5129,32.5129,941000.0
2013-05-28 10:40:00,42.78,42.79,42.76,42.78,1155600.0,32.5129,32.5205,32.4977,32.5129,1155600.0
2013-05-28 10:50:00,42.79,42.81,42.73,42.75,963600.0,32.5205,32.5357,32.4749,32.4901,963600.0
2013-05-28 11:00:00,42.75,42.75,42.66,42.66,1414300.0,32.4901,32.4901,32.4217,32.4217,1414300.0
2013-05-28 11:10:00,42.66,42.72,42.66,42.71,618300.0,32.4217,32.4673,32.4217,32.4597,618300.0
2013-05-28 11:20:00,42.71,42.76,42.68,42.74,993300.0,32.4597,32.4977,32.4369,32.4825,993300.0
2013-05-28 11:30:00,42.74,42.75,42.67,42.7,1177300.0,32.4825,32.4901,32.4293,32.4521,1177300.0
2013-05-28 11:40:00,42.71,42.72,42.68,42.7,512900.0,32.4597,32.4673,32.4369,32.4521,512900.0
2013-05-28 11:50:00,42.7,42.72,42.65,42.65,744200.0,32.4521,32.4673,32.4141,32.4141,744200.0
2013-05-28 12:00:00,42.65,42.68,42.63,42.67,858300.0,32.4141,32.4369,32.3989,32.4293,858300.0
2013-05-28 12:10:00,42.68,42.69,42.65,42.68,819400.0,32.4369,32.4445,32.4141,32.4369,819400.0
2013-05-28 12:20:00,42.68,42.69,42.66,42.67,327700.0,32.4369,32.4445,32.4217,32.4293,327700.0
2013-05-28 12:30:00,42.67,42.67,42.63,42.65,775900.0,32.4293,32.4293,32.3989,32.4141,775900.0
2013-05-28 12:40:00,42.65,42.66,42.63,42.64,505200.0,32.4141,32.4217,32.3989,32.4065,505200.0
2013-05-28 12:50:00,42.65,42.65,42.6,42.63,1318600.0,32.4141,32.4141,32.3761,32.3989,1318600.0
2013-05-28 13:00:00,42.63,42.66,42.61,42.61,749300.0,32.3989,32.4217,32.3837,32.3837,749300.0
2013-05-28 13:10:00,42.62,42.63,42.59,42.62,435400.0,32.3913,32.3989,32.3685,32.3913,435400.0
2013-05-28 13:20:00,42.62,42.63,42.58,42.6,679600.0,32.3913,32.3989,32.3609,32.3761,679600.0
2013-05-28 13:30:00,42.6,42.62,42.57,42.59,549400.0,32.3761,32.3913,32.3533,32.3685,549400.0
2013-05-28 13:40:00,42.58,42.6,42.54,42.57,732700.0,32.3609,32.3761,32.3305,32.3533,732700.0
2013-05-28 13:50:00,42.57,42.58,42.54,42.55,904700.0,32.3533,32.3609,32.3305,32.3381,904700.0
2013-05-28 14:00:00,42.55,42.56,42.49,42.52,1279100.0,32.3381,32.3457,32.2925,32.3153,1279100.0
2013-05-28 14:10:00,42.51,42.54,42.46,42.52,943200.0,32.3077,32.3305,32.2697,32.3153,943200.0
2013-05-28 14:20:00,42.52,42.53,42.48,42.5,431400.0,32.3153,32.3229,32.2849,32.3001,431400.0
2013-05-28 14:30:00,42.5,42.51,42.46,42.46,671200.0,32.3001,32.3077,32.2697,32.2697,671200.0
2013-05-28 14:40:00,42.46,42.54,42.46,42.54,513700.0,32.2697,32.3305,32.2697,32.3305,513700.0
2013-05-28 14:50:00,42.53,42.56,42.51,42.52,553500.0,32.3229,32.3457,32.3077,32.3153,553500.0
2013-05-28 15:00:00,42.52,42.58,42.5,42.55,467000.0,32.3153,32.3609,32.3001,32.3381,467000.0
2013-05-28 15:10:00,42.56,42.58,42.53,42.56,773800.0,32.3457,32.3609,32.3229,32.3457,773800.0
2013-05-28 15:20:00,42.57,42.58,42.54,42.54,528100.0,32.3533,32.3609,32.3305,32.3305,528100.0
2013-05-28 15:30:00,42.54,42.6,42.54,42.57,1048100.0,32.3305,32.3761,32.3305,32.3533,1048100.0
2013-05-28 15:40:00,42.57,42.59,42.51,42.51,1358900.0,32.3533,32.3685,32.3077,32.3077,1358900.0
2013-05-28 15:50:00,42.52,42.54,42.48,42.53,5855400.0,32.3153,32.3305,32.2849,32.3229,5855400.0
2013-05-29 09:30:00,42.21,42.29,42.17,42.24,2624200.0,32.0797,32.1405,32.0493,32.1025,2624200.0
2013-05-29 09:40:00,42.23,42.26,42.15,42.19,2772300.0,32.0949,32.1177,32.0341,32.0645,2772300.0
2013-05-29 09:50:00,42.18,42.2,42.16,42.19,1755700.0,32.0569,32.0721,32.0417,32.0645,1755700.0
2013-05-29 10:00:00,42.18,42.28,42.16,42.24,2226800.0,32.0569,32.1329,32.0417,32.1025,2226800.0
2013-05-29 10:10:00,42.25,42.26,42.21,42.25,1559600.0,32.1101,32.1177,32.0797,32.1101,1559600.0
2013-05-29 10:20:00,42.25,42.25,42.14,42.15,2172300.0,32.1101,32.1101,32.0265,32.0341,2172300.0
2013-05-29 10:30:00,42.14,42.19,42.12,42.15,1912500.0,32.0265,32.0645,32.0113,32.0341,1912500.0
2013-05-29 10:40:00,42.15,42.16,42.02,42.02,3205200.0,32.0341,32.0417,31.9353,31.9353,3205200.0
2013-05-29 10:50:00,42.02,42.04,41.97,41.98,3315100.0,31.9353,31.9505,31.8973,31.9049,3315100.0
2013-05-29 11:00:00,41.98,42.0,41.93,41.95,1291200.0,31.9049,31.9201,31.8669,31.8821,1291200.0
2013-05-29 11:10:00,41.95,42.0,41.95,41.97,1306100.0,31.8821,31.9201,31.8821,31.8973,1306100.0
2013-05-29 11:20:00,41.98,42.02,41.96,41.99,1467100.0,31.9049,31.9353,31.8897,31.9125,1467100.0
2013-05-29 11:30:00,42.0,42.05,42.0,42.02,1277200.0,31.9201,31.9581,31.9201,31.9353,1277200.0
2013-05-29 11:40:00,42.02,42.04,42.0,42.04,1499600.0,31.9353,31.9505,31.9201,31.9505,1499600.0
2013-05-29 11:50:00,42.04,42.05,42.01,42.04,946100.0,31.9505,31.9581,31.9277,31.9505,946100.0
2013-05-29 12:00:00,42.04,42.05,42.01,42.01,693900.0,31.9505,31.9581,31.9277,31.9277,693900.0
2013-05-29 12:10:00,42.01,42.04,42.0,42.04,524300.0,31.9277,31.9505,31.9201,31.9505,524300.0
2013-05-29 12:20:00,42.04,42.04,41.97,41.98,541000.0,31.9505,31.9505,31.8973,31.9049,541000.0
2013-05-29 12:30:00,41.98,42.0,41.96,41.97,500400.0,31.9049,31.9201,31.8897,31.8973,500400.0
2013-05-29 12:40:00,41.98,41.99,41.95,41.97,686500.0,31.9049,31.9125,31.8821,31.8973,686500.0
2013-05-29 12:50:00,41.97,41.98,41.94,41.96,690100.0,31.8973,31.9049,31.8745,31.8897,690100.0
2013-05-29 13:00:00,41.96,41.99,41.95,41.97,767400.0,31.8897,31.9125,31.8821,31.8973,767400.0
2013-05-29 13:10:00,41.98,41.98,41.94,41.96,1620800.0,31.9049,31.9049,31.8745,31.8897,1620800.0
2013-05-29 13:20:00,41.96,42.0,41.95,42.0,796200.0,31.8897,31.9201,31.8821,31.9201,796200.0
2013-05-29 13:30:00,42.0,42.01,41.96,42.01,665800.0,31.9201,31.9277,31.8897,31.9277,665800.0
2013-05-29 13:40:00,42.01,42.05,42.0,42.02,880100.0,31.9277,31.9581,31.9201,31.9353,880100.0
2013-05-29 13:50:00,42.02,42.07,42.02,42.05,949800.0,31.9353,31.9733,31.9353,31.9581,949800.0
2013-05-29 14:00:00,42.05,42.1,42.04,42.08,483100.0,31.9581,31.9961,31.9505,31.9809,483100.0
2013-05-29 14:10:00,42.08,42.09,42.04,42.05,1003500.0,31.9809,31.9885,31.9505,31.9581,1003500.0
2013-05-29 14:20:00,42.04,42.06,42.01,42.01,964300.0,31.9505,31.9657,31.9277,31.9277,964300.0
2013-05-29 14:30:00,42.01,42.04,41.99,42.04,986300.0,31.9277,31.9505,31.9125,31.9505,986300.0
2013-05-29 14:40:00,42.03,42.06,42.01,42.02,1024000.0,31.9429,31.9657,31.9277,31.9353,1024000.0
2013-05-29 14:50:00,42.02,42.04,41.97,41.97,982300.0,31.9353,31.9505,31.8973,31.8973,982300.0
2013-05-29 15:00:00,41.98,42.01,41.95,41.98,1117300.0,31.9049,31.9277,31.8821,31.9049,1117300.0
2013-05-29 15:10:00,41.99,42.01,41.98,42.0,596800.0,31.9125,31.9277,31.9049,31.9201,596800.0
2013-05-29 15:20:00,41.99,42.03,41.99,42.02,1505000.0,31.9125,31.9429,31.9125,31.9353,1505000.0
2013-05-29 15:30:00,42.02,42.04,42.0,42.0,1232600.0,31.9353,31.9505,31.9201,31.9201,1232600.0
2013-05-29 15:40:00,42.0,42.04,41.98,41.98,2713600.0,31.9201,31.9505,31.9049,31.9049,2713600.0
2013-05-29 15:50:00,41.98,41.99,41.94,41.98,6888500.0,31.9049,31.9125,31.8745,31.9049,6888500.0
2013-05-30 09:30:00,41.89,41.97,41.87,41.93,2173700.0,31.8365,31.8973,31.8213,31.8669,2173700.0
2013-05-30 09:40:00,41.93,42.08,41.93,42.06,1773600.0,31.8669,31.9809,31.8669,31.9657,1773600.0
2013-05-30 09:50:00,42.06,42.08,42.03,42.04,1663400.0,31.9657,31.9809,31.9429,31.9505,1663400.0
2013-05-30 10:00:00,42.04,42.07,41.96,41.96,1337500.0,31.9505,31.9733,31.8897,31.8897,1337500.0
2013-05-30 10:10:00,41.96,42.03,41.96,41.99,1196200.0,31.8897,31.9429,31.8897,31.9125,1196200.0
2013-05-30 10:20:00,42.0,42.03,41.97,42.0,923900.0,31.9201,31.9429,31.8973,31.9201,923900.0
2013-05-30 10:30:00,42.0,42.07,41.99,42.05,1108700.0,31.9201,31.9733,31.9125,31.9581,1108700.0
2013-05-30 10:40:00,42.05,42.1,42.05,42.08,766600.0,31.9581,31.9961,31.9581,31.9809,766600.0
2013-05-30 10:50:00,42.08,42.14,42.04,42.13,939300.0,31.9809,32.0265,31.9505,32.0189,939300.0
2013-05-30 11:00:00,42.13,42.15,42.09,42.11,1090200.0,32.0189,32.0341,31.9885,32.0037,1090200.0
2013-05-30 11:10:00,42.11,42.16,42.1,42.1,1395300.0,32.0037,32.0417,31.9961,31.9961,1395300.0
2013-05-30 11:20:00,42.11,42.19,42.1,42.19,1162100.0,32.0037,32.0645,31.9961,32.0645,1162100.0
2013-05-30 11:30:00,42.18,42.2,42.15,42.17,1100800.0,32.0569,32.0721,32.0341,32.0493,1100800.0
2013-05-30 11:40:00,42.16,42.2,42.16,42.19,830100.0,32.0417,32.0721,32.0417,32.0645,830100.0
2013-05-30 11:50:00,42.19,42.22,42.19,42.21,518500.0,32.0645,32.0873,32.0645,32.0797,518500.0
2013-05-30 12:00:00,42.2,42.24,42.19,42.2,862600.0,32.0721,32.1025,32.0645,32.0721,862600.0
2013-05-30 12:10:00,42.19,42.2,42.17,42.19,724300.0,32.0645,32.0721,32.0493,32.0645,724300.0
2013-05-30 12:20:00,42.18,42.19,42.17,42.17,534100.0,32.0569,32.0645,32.0493,32.0493,534100.0
2013-05-30 12:30:00,42.18,42.18,42.13,42.14,474600.0,32.0569,32.0569,32.0189,32.0265,474600.0
2013-05-30 12:40:00,42.14,42.15,42.1,42.12,1276500.0,32.0265,32.0341,31.9961,32.0113,1276500.0
2013-05-30 12:50:00,42.12,42.15,42.09,42.15,791600.0,32.0113,32.0341,31.9885,32.0341,791600.0
2013-05-30 13:00:00,42.15,42.16,42.11,42.11,535900.0,32.0341,32.0417,32.0037,32.0037,535900.0
2013-05-30 13:10:00,42.11,42.13,42.09,42.1,1106500.0,32.0037,32.0189,31.9885,31.9961,1106500.0
2013-05-30 13:20:00,42.11,42.13,42.09,42.13,1161500.0,32.0037,32.0189,31.9885,32.0189,1161500.0
2013-05-30 13:30:00,42.13,42.14,42.11,42.14,820900.0,32.0189,32.0265,32.0037,32.0265,820900.0
2013-05-30 13:40:00,42.13,42.14,42.09,42.11,1141300.0,32.0189,32.0265,31.9885,32.0037,1141300.0
2013-05-30 13:50:00,42.11,42.13,42.09,42.11,1237000.0,32.0037,32.0189,31.9885,32.0037,1237000.0
2013-05-30 14:00:00,42.1,42.14,42.08,42.09,764300.0,31.9961,32.0265,31.9809,31.9885,764300.0
2013-05-30 14:10:00,42.09,42.1,42.05,42.05,1042100.0,31.9885,31.9961,31.9581,31.9581,1042100.0
2013-05-30 14:20:00,42.06,42.09,42.05,42.08,858600.0,31.9657,31.9885,31.9581,31.9809,858600.0
2013-05-30 14:30:00,42.08,42.1,42.07,42.09,801300.0,31.9809,31.9961,31.9733,31.9885,801300.0
2013-05-30 14:40:00,42.09,42.11,42.08,42.11,936000.0,31.9885,32.0037,31.9809,32.0037,936000.0
2013-05-30 14:50:00,42.1,42.12,42.09,42.1,815900.0,31.9961,32.0113,31.9885,31.9961,815900.0
2013-05-30 15:00:00,42.1,42.11,42.08,42.11,810200.0,31.9961,32.0037,31.9809,32.0037,810200.0
2013-05-30 15:10:00,42.11,42.11,42.08,42.09,566500.0,32.0037,32.0037,31.9809,31.9885,566500.0
2013-05-30 15:20:00,42.09,42.11,42.03,42.04,1262000.0,31.9885,32.0037,31.9429,31.9505,1262000.0
2013-05-30 15:30:00,42.04,42.04,42.0,42.01,2054500.0,31.9505,31.9505,31.9201,31.9277,2054500.0
2013-05-30 15:40:00,42.02,42.04,41.98,42.01,2546900.0,31.9353,31.9505,31.9049,31.9277,2546900.0
2013-05-30 15:50:00,42.0,42.01,41.93,41.96,13186200.0,31.9201,31.9277,31.8669,31.8897,13186200.0
2013-05-31 09:30:00,41.62,41.63,41.52,41.57,4369400.0,31.6313,31.6389,31.5553,31.5933,4369400.0
2013-05-31 09:40:00,41.58,41.62,41.55,41.58,5559300.0,31.6009,31.6313,31.5781,31.6009,5559300.0
2013-05-31 09:50:00,41.58,41.59,41.48,41.5,2955700.0,31.6009,31.6085,31.5249,31.5401,2955700.0
2013-05-31 10:00:00,41.5,41.52,41.4,41.41,2839100.0,31.5401,31.5553,31.4641,31.4717,2839100.0
2013-05-31 10:10:00,41.41,41.43,41.35,41.41,5811900.0,31.4717,31.4869,31.4261,31.4717,5811900.0
2013-05-31 10:20:00,41.41,41.45,41.38,41.45,2051900.0,31.4717,31.5021,31.4489,31.5021,2051900.0
2013-05-31 10:30:00,41.45,41.55,41.42,41.5,2375500.0,31.5021,31.5781,31.4793,31.5401,2375500.0
2013-05-31 10:40:00,41.5,41.54,41.48,41.51,2103600.0,31.5401,31.5705,31.5249,31.5477,2103600.0
2013-05-31 10:50:00,41.51,41.53,41.48,41.52,1762400.0,31.5477,31.5629,31.5249,31.5553,1762400.0
2013-05-31 11:00:00,41.52,41.65,41.5,41.64,1719600.0,31.5553,31.6541,31.5401,31.6465,1719600.0
2013-05-31 11:10:00,41.64,41.68,41.63,41.65,1772000.0,31.6465,31.6769,31.6389,31.6541,1772000.0
2013-05-31 11:20:00,41.64,41.66,41.6,41.61,2878400.0,31.6465,31.6617,31.6161,31.6237,2878400.0
2013-05-31 11:30:00,41.61,41.63,41.56,41.58,3118400.0,31.6237,31.6389,31.5857,31.6009,3118400.0
2013-05-31 11:40:00,41.58,41.58,41.55,41.58,1747500.0,31.6009,31.6009,31.5781,31.6009,1747500.0
2013-05-31 11:50:00,41.58,41.58,41.56,41.58,1000500.0,31.6009,31.6009,31.5857,31.6009,1000500.0
2013-05-31 12:00:00,41.57,41.58,41.48,41.52,2056900.0,31.5933,31.6009,31.5249,31.5553,2056900.0
2013-05-31 12:10:00,41.52,41.53,41.45,41.46,1026600.0,31.5553,31.5629,31.5021,31.5097,1026600.0
2013-05-31 12:20:00,41.47,41.47,41.45,41.47,913100.0,31.5173,31.5173,31.5021,31.5173,913100.0
2013-05-31 12:30:00,41.46,41.47,41.43,41.44,748000.0,31.5097,31.5173,31.4869,31.4945,748000.0
2013-05-31 12:40:00,41.44,41.45,41.42,41.44,589700.0,31.4945,31.5021,31.4793,31.4945,589700.0
2013-05-31 12:50:00,41.44,41.44,41.38,41.43,2085100.0,31.4945,31.4945,31.4489,31.4869,2085100.0
2013-05-31 13:00:00,41.44,41.5,41.42,41.5,861400.0,31.4945,31.5401,31.4793,31.5401,861400.0
2013-05-31 13:10:00,41.5,41.51,41.45,41.46,1476000.0,31.5401,31.5477,31.5021,31.5097,1476000.0
2013-05-31 13:20:00,41.46,41.49,41.45,41.48,483000.0,31.5097,31.5325,31.5021,31.5249,483000.0
2013-05-31 13:30:00,41.48,41.48,41.43,41.43,762600.0,31.5249,31.5249,31.4869,31.4869,762600.0
2013-05-31 13:40:00,41.43,41.44,41.4,41.43,1419700.0,31.4869,31.4945,31.4641,31.4869,1419700.0
2013-05-31 13:50:00,41.43,41.44,41.39,41.4,951900.0,31.4869,31.4945,31.4565,31.4641,951900.0
2013-05-31 14:00:00,41.4,41.41,41.34,41.36,2476300.0,31.4641,31.4717,31.4185,31.4337,2476300.0
2013-05-31 14:10:00,41.36,41.36,41.28,41.3,1659700.0,31.4337,31.4337,31.3729,31.3881,1659700.0
2013-05-31 14:20:00,41.3,41.31,41.24,41.24,2060800.0,31.3881,31.3957,31.3425,31.3425,2060800.0
2013-05-31 14:30:00,41.25,41.25,41.17,41.19,2987900.0,31.3501,31.3501,31.2893,31.3045,2987900.0
2013-05-31 14:40:00,41.19,41.23,41.17,41.18,2050800.0,31.3045,31.3349,31.2893,31.2969,2050800.0
2013-05-31 14:50:00,41.18,41.2,41.15,41.16,1627400.0,31.2969,31.3121,31.2741,31.2817,1627400.0
2013-05-31 15:00:00,41.17,41.23,41.16,41.18,3197800.0,31.2893,31.3349,31.2817,31.2969,3197800.0
2013-05-31 15:10:00,41.19,41.21,41.16,41.18,3653400.0,31.3045,31.3197,31.2817,31.2969,3653400.0
2013-05-31 15:20:00,41.18,41.22,41.17,41.18,2541700.0,31.2969,31.3273,31.2893,31.2969,2541700.0
2013-05-31 15:30:00,41.18,41.23,41.14,41.22,3549700.0,31.2969,31.3349,31.2665,31.3273,3549700.0
2013-05-31 15:40:00,41.22,41.29,41.22,41.27,3513100.0,31.3273,31.3805,31.3273,31.3653,3513100.0
2013-05-31 15:50:00,41.28,41.28,41.17,41.21,11491600.0,31.3729,31.3729,31.2893,31.3197,11491600.0
2013-06-03 09:30:00,41.4,41.41,41.19,41.2,4230300.0,31.4641,31.4717,31.3045,31.3121,4230300.0
2013-06-03 09:40:00,41.2,41.24,41.12,41.16,1897700.0,31.3121,31.3425,31.2513,31.2817,1897700.0
2013-06-03 09:50:00,41.16,41.28,41.14,41.16,1928500.0,31.2817,31.3729,31.2665,31.2817,1928500.0
2013-06-03 10:00:00,41.16,41.33,41.11,41.31,3788000.0,31.2817,31.4109,31.2437,31.3957,3788000.0
2013-06-03 10:10:00,41.3,41.4,41.29,41.39,1819500.0,31.3881,31.4641,31.3805,31.4565,1819500.0
2013-06-03 10:20:00,41.39,41.45,41.34,41.34,2286600.0,31.4565,31.5021,31.4185,31.4185,2286600.0
2013-06-03 10:30:00,41.35,41.36,41.27,41.31,1296900.0,31.4261,31.4337,31.3653,31.3957,1296900.0
2013-06-03 10:40:00,41.31,41.32,41.22,41.3,992200.0,31.3957,31.4033,31.3273,31.3881,992200.0
2013-06-03 10:50:00,41.3,41.37,41.28,41.32,3895200.0,31.3881,31.4413,31.3729,31.4033,3895200.0
2013-06-03 11:00:00,41.32,41.36,41.27,41.36,1566700.0,31.4033,31.4337,31.3653,31.4337,1566700.0
2013-06-03 11:10:00,41.36,41.38,41.3,41.37,1643900.0,31.4337,31.4489,31.3881,31.4413,1643900.0
2013-06-03 11:20:00,41.37,41.4,41.33,41.34,1609500.0,31.4413,31.4641,31.4109,31.4185,1609500.0
2013-06-03 11:30:00,41.34,41.42,41.34,41.41,3166200.0,31.4185,31.4793,31.4185,31.4717,3166200.0
2013-06-03 11:40:00,41.4,41.51,41.37,41.51,3047300.0,31.4641,31.5477,31.4413,31.5477,3047300.0
2013-06-03 11:50:00,41.51,41.56,41.49,41.56,1741200.0,31.5477,31.5857,31.5325,31.5857,1741200.0
2013-06-03 12:00:00,41.56,41.6,41.54,41.6,1502700.0,31.5857,31.6161,31.5705,31.6161,1502700.0
2013-06-03 12:10:00,41.6,41.62,41.55,41.56,1528700.0,31.6161,31.6313,31.5781,31.5857,1528700.0
2013-06-03 12:20:00,41.56,41.61,41.55,41.61,1912000.0,31.5857,31.6237,31.5781,31.6237,1912000.0
2013-06-03 12:30:00,41.61,41.63,41.57,41.59,1954900.0,31.6237,31.6389,31.5933,31.6085,1954900.0
2013-06-03 12:40:00,41.59,41.66,41.59,41.66,836700.0,31.6085,31.6617,31.6085,31.6617,836700.0
2013-06-03 12:50:00,41.66,41.66,41.58,41.61,1174500.0,31.6617,31.6617,31.6009,31.6237,1174500.0
2013-06-03 13:00:00,41.61,41.68,41.58,41.67,1477200.0,31.6237,31.6769,31.6009,31.6693,1477200.0
2013-06-03 13:10:00,41.67,41.69,41.65,41.68,1021000.0,31.6693,31.6845,31.6541,31.6769,1021000.0
2013-06-03 13:20:00,41.68,41.68,41.61,41.63,1320200.0,31.6769,31.6769,31.6237,31.6389,1320200.0
2013-06-03 13:30:00,41.63,41.64,41.61,41.62,981400.0,31.6389,31.6465,31.6237,31.6313,981400.0
2013-06-03 13:40:00,41.62,41.63,41.6,41.63,681000.0,31.6313,31.6389,31.6161,31.6389,681000.0
2013-06-03 13:50:00,41.63,41.66,41.63,41.65,971200.0,31.6389,31.6617,31.6389,31.6541,971200.0
2013-06-03 14:00:00,41.64,41.72,41.62,41.71,923000.0,31.6465,31.7073,31.6313,31.6997,923000.0
2013-06-03 14:10:00,41.71,41.71,41.67,41.68,893800.0,31.6997,31.6997,31.6693,31.6769,893800.0
2013-06-03 14:20:00,41.68,41.7,41.67,41.68,664600.0,31.6769,31.6921,31.6693,31.6769,664600.0
2013-06-03 14:30:00,41.68,41.71,41.66,41.71,736200.0,31.6769,31.6997,31.6617,31.6997,736200.0
2013-06-03 14:40:00,41.71,41.76,41.7,41.73,893700.0,31.6997,31.7377,31.6921,31.7149,893700.0
2013-06-03 14:50:00,41.73,41.77,41.71,41.73,1225700.0,31.7149,31.7453,31.6997,31.7149,1225700.0
2013-06-03 15:00:00,41.73,41.75,41.71,41.72,1059000.0,31.7149,31.7301,31.6997,31.7073,1059000.0
2013-06-03 15:10:00,41.72,41.75,41.72,41.75,1571100.0,31.7073,31.7301,31.7073,31.7301,1571100.0
2013-06-03 15:20:00,41.75,41.79,41.74,41.78,2135700.0,31.7301,31.7605,31.7225,31.7529,2135700.0
2013-06-03 15:30:00,41.77,41.83,41.77,41.83,2212800.0,31.7453,31.7909,31.7453,31.7909,2212800.0
2013-06-03 15:40:00,41.83,41.93,41.82,41.91,4989100.0,31.7909,31.8669,31.7833,31.8517,4989100.0
2013-06-03 15:50:00,41.91,41.95,41.8,41.81,13295100.0,31.8517,31.8821,31.7681,31.7757,13295100.0
2013-06-04 09:30:00,41.79,41.83,41.74,41.77,2781200.0,31.7605,31.7909,31.7225,31.7453,2781200.0
2013-06-04 09:40:00,41.78,41.8,41.73,41.73,2036700.0,31.7529,31.7681,31.7149,31.7149,2036700.0
2013-06-04 09:50:00,41.73,41.74,41.7,41.73,1767100.0,31.7149,31.7225,31.6921,31.7149,1767100.0
2013-06-04 10:00:00,41.72,41.75,41.68,41.68,1180900.0,31.7073,31.7301,31.6769,31.6769,1180900.0
2013-06-04 10:10:00,41.68,41.72,41.65,41.67,1030300.0,31.6769,31.7073,31.6541,31.6693,1030300.0
2013-06-04 10:20:00,41.67,41.68,41.64,41.66,1595400.0,31.6693,31.6769,31.6465,31.6617,1595400.0
2013-06-04 10:30:00,41.67,41.69,41.65,41.68,1449300.0,31.6693,31.6845,31.6541,31.6769,1449300.0
2013-06-04 10:40:00,41.67,41.68,41.61,41.61,1450800.0,31.6693,31.6769,31.6237,31.6237,1450800.0
2013-06-04 10:50:00,41.61,41.62,41.53,41.53,2409200.0,31.6237,31.6313,31.5629,31.5629,2409200.0
2013-06-04 11:00:00,41.53,41.56,41.51,41.53,1150800.0,31.5629,31.5857,31.5477,31.5629,1150800.0
2013-06-04 11:10:00,41.53,41.55,41.51,41.52,995800.0,31.5629,31.5781,31.5477,31.5553,995800.0
2013-06-04 11:20:00,41.52,41.53,41.51,41.51,1253900.0,31.5553,31.5629,31.5477,31.5477,1253900.0
2013-06-04 11:30:00,41.52,41.52,41.42,41.44,2671100.0,31.5553,31.5553,31.4793,31.4945,2671100.0
2013-06-04 11:40:00,41.44,41.47,41.42,41.44,963100.0,31.4945,31.5173,31.4793,31.4945,963100.0
2013-06-04 11:50:00,41.44,41.5,41.42,41.48,730500.0,31.4945,31.5401,31.4793,31.5249,730500.0
2013-06-04 12:00:00,41.48,41.49,41.38,41.39,858200.0,31.5249,31.5325,31.4489,31.4565,858200.0
2013-06-04 12:10:00,41.39,41.44,41.37,41.38,647300.0,31.4565,31.4945,31.4413,31.4489,647300.0
2013-06-04 12:20:00,41.38,41.39,41.35,41.37,783800.0,31.4489,31.4565,31.4261,31.4413,783800.0
2013-06-04 12:30:00,41.36,41.4,41.34,41.38,1050500.0,31.4337,31.4641,31.4185,31.4489,1050500.0
2013-06-04 12:40:00,41.39,41.39,41.35,41.36,502400.0,31.4565,31.4565,31.4261,31.4337,502400.0
2013-06-04 12:50:00,41.36,41.41,41.35,41.41,342500.0,31.4337,31.4717,31.4261,31.4717,342500.0
2013-06-04 13:00:00,41.4,41.44,41.38,41.43,358600.0,31.4641,31.4945,31.4489,31.4869,358600.0
2013-06-04 13:10:00,41.44,41.46,41.41,41.46,443900.0,31.4945,31.5097,31.4717,31.5097,443900.0
2013-06-04 13:20:00,41.45,41.46,41.3,41.32,1301000.0,31.5021,31.5097,31.3881,31.4033,1301000.0
2013-06-04 13:30:00,41.31,41.33,41.28,41.3,646200.0,31.3957,31.4109,31.3729,31.3881,646200.0
2013-06-04 13:40:00,41.29,41.31,41.23,41.23,1405100.0,31.3805,31.3957,31.3349,31.3349,1405100.0
2013-06-04 13:50:00,41.24,41.28,41.22,41.27,1104000.0,31.3425,31.3729,31.3273,31.3653,1104000.0
2013-06-04 14:00:00,41.26,41.27,41.2,41.21,1210800.0,31.3577,31.3653,31.3121,31.3197,1210800.0
2013-06-04 14:10:00,41.2,41.27,41.18,41.27,1131700.0,31.3121,31.3653,31.2969,31.3653,1131700.0
2013-06-04 14:20:00,41.27,41.28,41.22,41.28,879600.0,31.3653,31.3729,31.3273,31.3729,879600.0
2013-06-04 14:30:00,41.28,41.32,41.26,41.31,879300.0,31.3729,31.4033,31.3577,31.3957,879300.0
2013-06-04 14:40:00,41.31,41.36,41.31,41.34,1894300.0,31.3957,31.4337,31.3957,31.4185,1894300.0
2013-06-04 14:50:00,41.35,41.38,41.31,41.32,594800.0,31.4261,31.4489,31.3957,31.4033,594800.0
2013-06-04 15:00:00,41.31,41.37,41.29,41.35,1295300.0,31.3957,31.4413,31.3805,31.4261,1295300.0
2013-06-04 15:10:00,41.34,41.36,41.3,41.31,1228300.0,31.4185,31.4337,31.3881,31.3957,1228300.0
2013-06-04 15:20:00,41.31,41.36,41.3,41.34,632000.0,31.3957,31.4337,31.3881,31.4185,632000.0
2013-06-04 15:30:00,41.35,41.42,41.33,41.41,1269000.0,31.4261,31.4793,31.4109,31.4717,1269000.0
2013-06-04 15:40:00,41.4,41.46,41.38,41.39,3321000.0,31.4641,31.5097,31.4489,31.4565,3321000.0
2013-06-04 15:50:00,41.39,41.39,41.3,41.3,7725100.0,31.4565,31.4565,31.3881,31.3881,7725100.0
2013-06-05 09:30:00,41.21,41.26,41.15,41.17,2674600.0,31.3197,31.3577,31.2741,31.2893,2674600.0
2013-06-05 09:40:00,41.18,41.25,41.15,41.23,1219500.0,31.2969,31.3501,31.2741,31.3349,1219500.0
2013-06-05 09:50:00,41.23,41.24,41.12,41.14,1233100.0,31.3349,31.3425,31.2513,31.2665,1233100.0
2013-06-05 10:00:00,41.15,41.28,41.13,41.16,3611000.0,31.2741,31.3729,31.2589,31.2817,3611000.0
2013-06-05 10:10:00,41.16,41.19,41.03,41.05,1680700.0,31.2817,31.3045,31.1829,31.1981,1680700.0
2013-06-05 10:20:00,41.05,41.12,41.03,41.12,1302300.0,31.1981,31.2513,31.1829,31.2513,1302300.0
2013-06-05 10:30:00,41.12,41.13,41.0,41.0,1972100.0,31.2513,31.2589,31.1601,31.1601,1972100.0
2013-06-05 10:40:00,41.0,41.02,40.87,40.88,4397200.0,31.1601,31.1753,31.0613,31.0689,4397200.0
2013-06-05 10:50:00,40.88,40.88,40.79,40.83,4591700.0,31.0689,31.0689,31.0005,31.0309,4591700.0
2013-06-05 11:00:00,40.82,40.84,40.74,40.75,2820400.0,31.0233,31.0385,30.9625,30.9701,2820400.0
2013-06-05 11:10:00,40.76,40.78,40.74,40.74,2017200.0,30.9777,30.9929,30.9625,30.9625,2017200.0
2013-06-05 11:20:00,40.74,40.82,40.73,40.79,2309700.0,30.9625,31.0233,30.9549,31.0005,2309700.0
2013-06-05 11:30:00,40.79,40.83,40.76,40.83,1596200.0,31.0005,31.0309,30.9777,31.0309,1596200.0
2013-06-05 11:40:00,40.82,40.82,40.78,40.79,1094100.0,31.0233,31.0233,30.9929,31.0005,1094100.0
2013-06-05 11:50:00,40.79,40.8,40.74,40.75,1135700.0,31.0005,31.0081,30.9625,30.9701,1135700.0
2013-06-05 12:00:00,40.76,40.77,40.67,40.7,1702800.0,30.9777,30.9853,30.9093,30.9321,1702800.0
2013-06-05 12:10:00,40.7,40.7,40.64,40.65,1706900.0,30.9321,30.9321,30.8865,30.8941,1706900.0
2013-06-05 12:20:00,40.66,40.67,40.64,40.66,1276300.0,30.9017,30.9093,30.8865,30.9017,1276300.0
2013-06-05 12:30:00,40.66,40.66,40.61,40.61,851000.0,30.9017,30.9017,30.8637,30.8637,851000.0
2013-06-05 12:40:00,40.61,40.66,40.61,40.64,971100.0,30.8637,30.9017,30.8637,30.8865,971100.0
2013-06-05 12:50:00,40.64,40.67,40.62,40.66,1531500.0,30.8865,30.9093,30.8713,30.9017,1531500.0
2013-06-05 13:00:00,40.66,40.79,40.65,40.79,1832700.0,30.9017,31.0005,30.8941,31.0005,1832700.0
2013-06-05 13:10:00,40.78,40.8,40.75,40.76,800100.0,30.9929,31.0081,30.9701,30.9777,800100.0
2013-06-05 13:20:00,40.76,40.77,40.72,40.74,1108400.0,30.9777,30.9853,30.9473,30.9625,1108400.0
2013-06-05 13:30:00,40.73,40.75,40.71,40.73,671900.0,30.9549,30.9701,30.9397,30.9549,671900.0
2013-06-05 13:40:00,40.73,40.78,40.72,40.74,1215400.0,30.9549,30.9929,30.9473,30.9625,1215400.0
2013-06-05 13:50:00,40.73,40.74,40.69,40.7,591100.0,30.9549,30.9625,30.9245,30.9321,591100.0
2013-06-05 14:00:00,40.71,40.74,40.68,40.73,1058800.0,30.9397,30.9625,30.9169,30.9549,1058800.0
2013-06-05 14:10:00,40.72,40.72,40.68,40.7,594400.0,30.9473,30.9473,30.9169,30.9321,594400.0
2013-06-05 14:20:00,40.7,40.7,40.62,40.63,815800.0,30.9321,30.9321,30.8713,30.8789,815800.0
2013-06-05 14:30:00,40.63,40.66,40.6,40.65,657700.0,30.8789,30.9017,30.8561,30.8941,657700.0
2013-06-05 14:40:00,40.64,40.7,40.63,40.67,630500.0,30.8865,30.9321,30.8789,30.9093,630500.0
2013-06-05 14:50:00,40.68,40.71,40.62,40.67,805300.0,30.9169,30.9397,30.8713,30.9093,805300.0
2013-06-05 15:00:00,40.66,40.68,40.61,40.64,1394100.0,30.9017,30.9169,30.8637,30.8865,1394100.0
2013-06-05 15:10:00,40.63,40.72,40.63,40.71,1645700.0,30.8789,30.9473,30.8789,30.9397,1645700.0
2013-06-05 15:20:00,40.71,40.73,40.63,40.72,1502800.0,30.9397,30.9549,30.8789,30.9473,1502800.0
2013-06-05 15:30:00,40.72,40.76,40.69,40.73,2174200.0,30.9473,30.9777,30.9245,30.9549,2174200.0
2013-06-05 15:40:00,40.73,40.73,40.66,40.69,2806600.0,30.9549,30.9549,30.9017,30.9245,2806600.0
2013-06-05 15:50:00,40.68,40.69,40.53,40.57,14534700.0,30.9169,30.9245,30.8029,30.8333,14534700.0
2013-06-06 09:30:00,40.5,40.61,40.44,40.59,2780200.0,30.7801,30.8637,30.7345,30.8485,2780200.0
2013-06-06 09:40:00,40.59,40.61,40.55,40.59,3224200.0,30.8485,30.8637,30.8181,30.8485,3224200.0
2013-06-06 09:50:00,40.59,40.59,40.5,40.55,1502800.0,30.8485,30.8485,30.7801,30.8181,1502800.0
2013-06-06 10:00:00,40.55,40.63,40.5,40.53,2427400.0,30.8181,30.8789,30.7801,30.8029,2427400.0
2013-06-06 10:10:00,40.52,40.52,40.46,40.48,1267500.0,30.7953,30.7953,30.7497,30.7649,1267500.0
2013-06-06 10:20:00,40.49,40.54,40.46,40.49,1729100.0,30.7725,30.8105,30.7497,30.7725,1729100.0
2013-06-06 10:30:00,40.48,40.51,40.44,40.46,3431200.0,30.7649,30.7877,30.7345,30.7497,3431200.0
2013-06-06 10:40:00,40.46,40.5,40.41,40.5,849500.0,30.7497,30.7801,30.7117,30.7801,849500.0
2013-06-06 10:50:00,40.5,40.53,40.45,40.53,907000.0,30.7801,30.8029,30.7421,30.8029,907000.0
2013-06-06 11:00:00,40.53,40.53,40.48,40.5,765700.0,30.8029,30.8029,30.7649,30.7801,765700.0
2013-06-06 11:10:00,40.49,40.54,40.49,40.52,850800.0,30.7725,30.8105,30.7725,30.7953,850800.0
2013-06-06 11:20:00,40.52,40.52,40.46,40.49,851400.0,30.7953,30.7953,30.7497,30.7725,851400.0
2013-06-06 11:30:00,40.48,40.53,40.46,40.52,1195500.0,30.7649,30.8029,30.7497,30.7953,1195500.0
2013-06-06 11:40:00,40.52,40.62,40.52,40.61,5580400.0,30.7953,30.8713,30.7953,30.8637,5580400.0
2013-06-06 11:50:00,40.6,40.64,40.59,40.61,2992100.0,30.8561,30.8865,30.8485,30.8637,2992100.0
2013-06-06 12:00:00,40.61,40.64,40.55,40.55,2841000.0,30.8637,30.8865,30.8181,30.8181,2841000.0
2013-06-06 12:10:00,40.55,40.6,40.54,40.58,1270800.0,30.8181,30.8561,30.8105,30.8409,1270800.0
2013-06-06 12:20:00,40.59,40.59,40.43,40.48,3896800.0,30.8485,30.8485,30.7269,30.7649,3896800.0
2013-06-06 12:30:00,40.47,40.51,40.43,40.47,1613000.0,30.7573,30.7877,30.7269,30.7573,1613000.0
2013-06-06 12:40:00,40.47,40.47,40.43,40.44,1970500.0,30.7573,30.7573,30.7269,30.7345,1970500.0
2013-06-06 12:50:00,40.44,40.44,40.39,40.41,1837200.0,30.7345,30.7345,30.6965,30.7117,1837200.0
2013-06-06 13:00:00,40.41,40.52,40.41,40.49,822600.0,30.7117,30.7953,30.7117,30.7725,822600.0
2013-06-06 13:10:00,40.49,40.55,40.47,40.53,1557200.0,30.7725,30.8181,30.7573,30.8029,1557200.0
2013-06-06 13:20:00,40.54,40.56,40.51,40.56,1952300.0,30.8105,30.8257,30.7877,30.8257,1952300.0
2013-06-06 13:30:00,40.55,40.62,40.55,40.6,862400.0,30.8181,30.8713,30.8181,30.8561,862400.0
2013-06-06 13:40:00,40.59,40.64,40.58,40.63,907300.0,30.8485,30.8865,30.8409,30.8789,907300.0
2013-06-06 13:50:00,40.64,40.64,40.61,40.64,401400.0,30.8865,30.8865,30.8637,30.8865,401400.0
2013-06-06 14:00:00,40.64,40.64,40.58,40.61,884800.0,30.8865,30.8865,30.8409,30.8637,884800.0
2013-06-06 14:10:00,40.62,40.65,40.59,40.62,1030200.0,30.8713,30.8941,30.8485,30.8713,1030200.0
2013-06-06 14:20:00,40.63,40.7,40.61,40.68,976900.0,30.8789,30.9321,30.8637,30.9169,976900.0
2013-06-06 14:30:00,40.68,40.71,40.64,40.64,1181700.0,30.9169,30.9397,30.8865,30.8865,1181700.0
2013-06-06 14:40:00,40.64,40.72,40.64,40.72,440300.0,30.8865,30.9473,30.8865,30.9473,440300.0
2013-06-06 14:50:00,40.71,40.75,40.71,40.75,904600.0,30.9397,30.9701,30.9397,30.9701,904600.0
2013-06-06 15:00:00,40.74,40.78,40.74,40.75,631400.0,30.9625,30.9929,30.9625,30.9701,631400.0
2013-06-06 15:10:00,40.75,40.77,40.72,40.75,789000.0,30.9701,30.9853,30.9473,30.9701,789000.0
2013-06-06 15:20:00,40.75,40.84,40.74,40.82,1236100.0,30.9701,31.0385,30.9625,31.0233,1236100.0
2013-06-06 15:30:00,40.83,40.88,40.83,40.84,1563700.0,31.0309,31.0689,31.0309,31.0385,1563700.0
2013-06-06 15:40:00,40.84,40.87,40.82,40.85,1883300.0,31.0385,31.0613,31.0233,31.0461,1883300.0
2013-06-06 15:50:00,40.85,40.94,40.84,40.92,6441800.0,31.0461,31.1145,31.0385,31.0993,6441800.0
2013-06-07 09:30:00,40.67,40.67,40.48,40.54,6636600.0,30.9093,30.9093,30.7649,30.8105,6636600.0
2013-06-07 09:40:00,40.54,40.54,40.44,40.5,7070700.0,30.8105,30.8105,30.7345,30.7801,7070700.0
2013-06-07 09:50:00,40.51,40.63,40.48,40.63,1780300.0,30.7877,30.8789,30.7649,30.8789,1780300.0
2013-06-07 10:00:00,40.63,40.72,40.62,40.71,2804100.0,30.8789,30.9473,30.8713,30.9397,2804100.0
2013-06-07 10:10:00,40.72,40.84,40.71,40.83,3725600.0,30.9473,31.0385,30.9397,31.0309,3725600.0
2013-06-07 10:20:00,40.83,40.87,40.81,40.86,2008300.0,31.0309,31.0613,31.0157,31.0537,2008300.0
2013-06-07 10:30:00,40.86,40.91,40.84,40.89,1667500.0,31.0537,31.0917,31.0385,31.0765,1667500.0
2013-06-07 10:40:00,40.88,40.89,40.82,40.84,1362000.0,31.0689,31.0765,31.0233,31.0385,1362000.0
2013-06-07 10:50:00,40.84,40.89,40.82,40.89,2758000.0,31.0385,31.0765,31.0233,31.0765,2758000.0
2013-06-07 11:00:00,40.88,40.92,40.87,40.91,1034900.0,31.0689,31.0993,31.0613,31.0917,1034900.0
2013-06-07 11:10:00,40.92,40.92,40.84,40.9,1346100.0,31.0993,31.0993,31.0385,31.0841,1346100.0
2013-06-07 11:20:00,40.9,40.95,40.89,40.93,1237600.0,31.0841,31.1221,31.0765,31.1069,1237600.0
2013-06-07 11:30:00,40.93,40.96,40.91,40.92,744000.0,31.1069,31.1297,31.0917,31.0993,744000.0
2013-06-07 11:40:00,40.91,40.97,40.91,40.93,3541200.0,31.0917,31.1373,31.0917,31.1069,3541200.0
2013-06-07 11:50:00,40.93,40.96,40.93,40.94,865900.0,31.1069,31.1297,31.1069,31.1145,865900.0
2013-06-07 12:00:00,40.94,40.95,40.9,40.9,752600.0,31.1145,31.1221,31.0841,31.0841,752600.0
2013-06-07 12:10:00,40.9,40.92,40.89,40.92,310100.0,31.0841,31.0993,31.0765,31.0993,310100.0
2013-06-07 12:20:00,40.91,40.92,40.86,40.88,504400.0,31.0917,31.0993,31.0537,31.0689,504400.0
2013-06-07 12:30:00,40.88,40.88,40.8,40.82,896600.0,31.0689,31.0689,31.0081,31.0233,896600.0
2013-06-07 12:40:00,40.82,40.82,40.75,40.76,1035800.0,31.0233,31.0233,30.9701,30.9777,1035800.0
2013-06-07 12:50:00,40.76,40.82,40.76,40.78,703200.0,30.9777,31.0233,30.9777,30.9929,703200.0
2013-06-07 13:00:00,40.78,40.79,40.76,40.77,532200.0,30.9929,31.0005,30.9777,30.9853,532200.0
2013-06-07 13:10:00,40.77,40.77,40.75,40.76,338000.0,30.9853,30.9853,30.9701,30.9777,338000.0
2013-06-07 13:20:00,40.76,40.77,40.73,40.74,507700.0,30.9777,30.9853,30.9549,30.9625,507700.0
2013-06-07 13:30:00,40.74,40.75,40.71,40.73,550400.0,30.9625,30.9701,30.9397,30.9549,550400.0
2013-06-07 13:40:00,40.73,40.74,40.67,40.68,1099000.0,30.9549,30.9625,30.9093,30.9169,1099000.0
2013-06-07 13:50:00,40.69,40.71,40.65,40.66,810200.0,30.9245,30.9397,30.8941,30.9017,810200.0
2013-06-07 14:00:00,40.65,40.66,40.6,40.6,2613500.0,30.8941,30.9017,30.8561,30.8561,2613500.0
2013-06-07 14:10:00,40.6,40.61,40.56,40.56,1445300.0,30.8561,30.8637,30.8257,30.8257,1445300.0
2013-06-07 14:20:00,40.56,40.57,40.43,40.46,4327700.0,30.8257,30.8333,30.7269,30.7497,4327700.0
2013-06-07 14:30:00,40.46,40.5,40.43,40.48,1057700.0,30.7497,30.7801,30.7269,30.7649,1057700.0
2013-06-07 14:40:00,40.48,40.51,40.46,40.51,1194500.0,30.7649,30.7877,30.7497,30.7877,1194500.0
2013-06-07 14:50:00,40.5,40.57,40.5,40.55,1291900.0,30.7801,30.8333,30.7801,30.8181,1291900.0
2013-06-07 15:00:00,40.55,40.59,40.52,40.55,1779600.0,30.8181,30.8485,30.7953,30.8181,1779600.0
2013-06-07 15:10:00,40.55,40.59,40.54,40.59,642900.0,30.8181,30.8485,30.8105,30.8485,642900.0
2013-06-07 15:20:00,40.59,40.59,40.54,40.55,861900.0,30.8485,30.8485,30.8105,30.8181,861900.0
2013-06-07 15:30:00,40.55,40.6,40.54,40.58,755300.0,30.8181,30.8561,30.8105,30.8409,755300.0
2013-06-07 15:40:00,40.58,40.62,40.57,40.62,1173000.0,30.8409,30.8713,30.8333,30.8713,1173000.0
2013-06-07 15:50:00,40.62,40.69,40.6,40.68,5094200.0,30.8713,30.9245,30.8561,30.9169,5094200.0
2013-06-10 09:30:00,40.32,40.33,40.17,40.17,4509700.0,30.6433,30.6509,30.5293,30.5293,4509700.0
2013-06-10 09:40:00,40.17,40.19,40.09,40.11,4036700.0,30.5293,30.5445,30.4685,30.4837,4036700.0
2013-06-10 09:50:00,40.12,40.15,40.07,40.08,5113700.0,30.4913,30.5141,30.4533,30.4609,5113700.0
2013-06-10 10:00:00,40.08,40.09,39.98,40.07,5065900.0,30.4609,30.4685,30.3849,30.4533,5065900.0
2013-06-10 10:10:00,40.07,40.12,40.05,40.11,1801600.0,30.4533,30.4913,30.4381,30.4837,1801600.0
2013-06-10 10:20:00,40.1,40.15,40.09,40.13,2743000.0,30.4761,30.5141,30.4685,30.4989,2743000.0
2013-06-10 10:30:00,40.13,40.19,40.1,40.17,2356800.0,30.4989,30.5445,30.4761,30.5293,2356800.0
2013-06-10 10:40:00,40.17,40.19,40.13,40.17,1803400.0,30.5293,30.5445,30.4989,30.5293,1803400.0
2013-06-10 10:50:00,40.17,40.22,40.14,40.18,1702300.0,30.5293,30.5673,30.5065,30.5369,1702300.0
2013-06-10 11:00:00,40.18,40.2,40.15,40.18,1900200.0,30.5369,30.5521,30.5141,30.5369,1900200.0
2013-06-10 11:10:00,40.18,40.25,40.17,40.19,1758900.0,30.5369,30.5901,30.5293,30.5445,1758900.0
2013-06-10 11:20:00,40.19,40.22,40.15,40.16,2669800.0,30.5445,30.5673,30.5141,30.5217,2669800.0
2013-06-10 11:30:00,40.16,40.21,40.13,40.18,1314300.0,30.5217,30.5597,30.4989,30.5369,1314300.0
2013-06-10 11:40:00,40.19,40.25,40.18,40.25,706100.0,30.5445,30.5901,30.5369,30.5901,706100.0
2013-06-10 11:50:00,40.24,40.25,40.19,40.22,1500400.0,30.5825,30.5901,30.5445,30.5673,1500400.0
2013-06-10 12:00:00,40.21,40.28,40.21,40.23,1218700.0,30.5597,30.6129,30.5597,30.5749,1218700.0
2013-06-10 12:10:00,40.23,40.28,40.22,40.25,840800.0,30.5749,30.6129,30.5673,30.5901,840800.0
2013-06-10 12:20:00,40.25,40.27,40.23,40.25,865700.0,30.5901,30.6053,30.5749,30.5901,865700.0
2013-06-10 12:30:00,40.25,40.25,40.2,40.2,1570700.0,30.5901,30.5901,30.5521,30.5521,1570700.0
2013-06-10 12:40:00,40.2,40.21,40.16,40.17,1037600.0,30.5521,30.5597,30.5217,30.5293,1037600.0
2013-06-10 12:50:00,40.17,40.18,40.12,40.12,1456600.0,30.5293,30.5369,30.4913,30.4913,1456600.0
2013-06-10 13:00:00,40.12,40.15,40.11,40.13,1090900.0,30.4913,30.5141,30.4837,30.4989,1090900.0
2013-06-10 13:10:00,40.14,40.15,40.1,40.12,1041700.0,30.5065,30.5141,30.4761,30.4913,1041700.0
2013-06-10 13:20:00,40.12,40.14,40.1,40.11,797200.0,30.4913,30.5065,30.4761,30.4837,797200.0
2013-06-10 13:30:00,40.1,40.12,40.07,40.1,1515200.0,30.4761,30.4913,30.4533,30.4761,1515200.0
2013-06-10 13:40:00,40.11,40.13,40.09,40.11,1107700.0,30.4837,30.4989,30.4685,30.4837,1107700.0
2013-06-10 13:50:00,40.1,40.15,40.09,40.15,842500.0,30.4761,30.5141,30.4685,30.5141,842500.0
2013-06-10 14:00:00,40.15,40.15,40.11,40.13,1070500.0,30.5141,30.5141,30.4837,30.4989,1070500.0
2013-06-10 14:10:00,40.12,40.12,40.07,40.08,930400.0,30.4913,30.4913,30.4533,30.4609,930400.0
2013-06-10 14:20:00,40.08,40.12,40.07,40.12,892100.0,30.4609,30.4913,30.4533,30.4913,892100.0
2013-06-10 14:30:00,40.11,40.14,40.11,40.12,1190400.0,30.4837,30.5065,30.4837,30.4913,1190400.0
2013-06-10 14:40:00,40.12,40.18,40.1,40.18,799600.0,30.4913,30.5369,30.4761,30.5369,799600.0
2013-06-10 14:50:00,40.18,40.22,40.17,40.21,1166400.0,30.5369,30.5673,30.5293,30.5597,1166400.0
2013-06-10 15:00:00,40.21,40.22,40.15,40.19,1116700.0,30.5597,30.5673,30.5141,30.5445,1116700.0
2013-06-10 15:10:00,40.2,40.2,40.14,40.14,2619000.0,30.5521,30.5521,30.5065,30.5065,2619000.0
2013-06-10 15:20:00,40.15,40.16,40.11,40.14,2251500.0,30.5141,30.5217,30.4837,30.5065,2251500.0
2013-06-10 15:30:00,40.14,40.16,40.13,40.13,1755000.0,30.5065,30.5217,30.4989,30.4989,1755000.0
2013-06-10 15:40:00,40.13,40.15,40.12,40.13,2174600.0,30.4989,30.5141,30.4913,30.4989,2174600.0
2013-06-10 15:50:00,40.13,40.15,40.1,40.14,6740200.0,30.4989,30.5141,30.4761,30.5065,6740200.0
2013-06-11 09:30:00,39.32,39.33,39.19,39.24,6590600.0,29.8833,29.8909,29.7845,29.8225,6590600.0
2013-06-11 09:40:00,39.24,39.37,39.24,39.35,5743400.0,29.8225,29.9213,29.8225,29.9061,5743400.0
2013-06-11 09:50:00,39.35,39.42,39.32,39.33,2288400.0,29.9061,29.9593,29.8833,29.8909,2288400.0
2013-06-11 10:00:00,39.33,39.38,39.29,39.3,3926500.0,29.8909,29.9289,29.8605,29.8681,3926500.0
2013-06-11 10:10:00,39.29,39.31,39.26,39.27,2800100.0,29.8605,29.8757,29.8377,29.8453,2800100.0
2013-06-11 10:20:00,39.27,39.36,39.25,39.36,1663600.0,29.8453,29.9137,29.8301,29.9137,1663600.0
2013-06-11 10:30:00,39.35,39.46,39.35,39.41,3268900.0,29.9061,29.9897,29.9061,29.9517,3268900.0
2013-06-11 10:40:00,39.41,39.46,39.39,39.43,1843100.0,29.9517,29.9897,29.9365,29.9669,1843100.0
2013-06-11 10:50:00,39.43,39.46,39.36,39.44,3229900.0,29.9669,29.9897,29.9137,29.9745,3229900.0
2013-06-11 11:00:00,39.45,39.46,39.41,39.45,1485000.0,29.9821,29.9897,29.9517,29.9821,1485000.0
2013-06-11 11:10:00,39.45,39.53,39.44,39.5,2880000.0,29.9821,30.0429,29.9745,30.0201,2880000.0
2013-06-11 11:20:00,39.5,39.63,39.5,39.62,2375000.0,30.0201,30.1189,30.0201,30.1113,2375000.0
2013-06-11 11:30:00,39.63,39.67,39.59,39.6,2105000.0,30.1189,30.1493,30.0885,30.0961,2105000.0
2013-06-11 11:40:00,39.61,39.64,39.6,39.64,955700.0,30.1037,30.1265,30.0961,30.1265,955700.0
2013-06-11 11:50:00,39.64,39.64,39.58,39.59,898600.0,30.1265,30.1265,30.0809,30.0885,898600.0
2013-06-11 12:00:00,39.58,39.62,39.57,39.62,715600.0,30.0809,30.1113,30.0733,30.1113,715600.0
2013-06-11 12:10:00,39.61,39.65,39.6,39.6,847600.0,30.1037,30.1341,30.0961,30.0961,847600.0
2013-06-11 12:20:00,39.6,39.64,39.59,39.62,891100.0,30.0961,30.1265,30.0885,30.1113,891100.0
2013-06-11 12:30:00,39.62,39.62,39.57,39.59,528000.0,30.1113,30.1113,30.0733,30.0885,528000.0
2013-06-11 12:40:00,39.58,39.61,39.58,39.58,412900.0,30.0809,30.1037,30.0809,30.0809,412900.0
2013-06-11 12:50:00,39.58,39.59,39.54,39.56,874200.0,30.0809,30.0885,30.0505,30.0657,874200.0
2013-06-11 13:00:00,39.56,39.59,39.53,39.53,595900.0,30.0657,30.0885,30.0429,30.0429,595900.0
2013-06-11 13:10:00,39.53,39.54,39.45,39.45,1521200.0,30.0429,30.0505,29.9821,29.9821,1521200.0
2013-06-11 13:20:00,39.45,39.47,39.41,39.42,1870500.0,29.9821,29.9973,29.9517,29.9593,1870500.0
2013-06-11 13:30:00,39.42,39.43,39.35,39.38,1194700.0,29.9593,29.9669,29.9061,29.9289,1194700.0
2013-06-11 13:40:00,39.38,39.4,39.36,39.37,910300.0,29.9289,29.9441,29.9137,29.9213,910300.0
2013-06-11 13:50:00,39.38,39.43,39.34,39.35,779300.0,29.9289,29.9669,29.8985,29.9061,779300.0
2013-06-11 14:00:00,39.34,39.4,39.32,39.37,943400.0,29.8985,29.9441,29.8833,29.9213,943400.0
2013-06-11 14:10:00,39.38,39.47,39.35,39.45,2839700.0,29.9289,29.9973,29.9061,29.9821,2839700.0
2013-06-11 14:20:00,39.45,39.49,39.44,39.49,729100.0,29.9821,30.0125,29.9745,30.0125,729100.0
2013-06-11 14:30:00,39.49,39.52,39.47,39.47,1106500.0,30.0125,30.0353,29.9973,29.9973,1106500.0
2013-06-11 14:40:00,39.47,39.49,39.46,39.47,829800.0,29.9973,30.0125,29.9897,29.9973,829800.0
2013-06-11 14:50:00,39.47,39.52,39.45,39.52,1202700.0,29.9973,30.0353,29.9821,30.0353,1202700.0
2013-06-11 15:00:00,39.52,39.55,39.5,39.51,1588800.0,30.0353,30.0581,30.0201,30.0277,1588800.0
2013-06-11 15:10:00,39.51,39.51,39.46,39.48,1258400.0,30.0277,30.0277,29.9897,30.0049,1258400.0
2013-06-11 15:20:00,39.48,39.51,39.43,39.43,1253800.0,30.0049,30.0277,29.9669,29.9669,1253800.0
2013-06-11 15:30:00,39.43,39.44,39.38,39.41,3481200.0,29.9669,29.9745,29.9289,29.9517,3481200.0
2013-06-11 15:40:00,39.41,39.42,39.34,39.39,4166400.0,29.9517,29.9593,29.8985,29.9365,4166400.0
2013-06-11 15:50:00,39.39,39.41,39.37,39.39,8005100.0,29.9365,29.9517,29.9213,29.9365,8005100.0
2013-06-12 09:30:00,39.69,39.72,39.6,39.6,4542500.0,30.1645,30.1873,30.0961,30.0961,4542500.0
2013-06-12 09:40:00,39.61,39.62,39.51,39.52,2728000.0,30.1037,30.1113,30.0277,30.0353,2728000.0
2013-06-12 09:50:00,39.52,39.55,39.5,39.51,3701400.0,30.0353,30.0581,30.0201,30.0277,3701400.0
2013-06-12 10:00:00,39.5,39.5,39.41,39.44,2434300.0,30.0201,30.0201,29.9517,29.9745,2434300.0
2013-06-12 10:10:00,39.43,39.47,39.39,39.44,1360500.0,29.9669,29.9973,29.9365,29.9745,1360500.0
2013-06-12 10:20:00,39.44,39.52,39.44,39.51,1702000.0,29.9745,30.0353,29.9745,30.0277,1702000.0
2013-06-12 10:30:00,39.5,39.51,39.44,39.44,948600.0,30.0201,30.0277,29.9745,29.9745,948600.0
2013-06-12 10:40:00,39.44,39.48,39.4,39.42,2156600.0,29.9745,30.0049,29.9441,29.9593,2156600.0
2013-06-12 10:50:00,39.43,39.44,39.35,39.37,1972800.0,29.9669,29.9745,29.9061,29.9213,1972800.0
2013-06-12 11:00:00,39.37,39.38,39.3,39.33,3635000.0,29.9213,29.9289,29.8681,29.8909,3635000.0
2013-06-12 11:10:00,39.33,39.34,39.27,39.3,1531100.0,29.8909,29.8985,29.8453,29.8681,1531100.0
2013-06-12 11:20:00,39.31,39.34,39.29,39.3,1745900.0,29.8757,29.8985,29.8605,29.8681,1745900.0
2013-06-12 11:30:00,39.29,39.33,39.27,39.28,1546900.0,29.8605,29.8909,29.8453,29.8529,1546900.0
2013-06-12 11:40:00,39.27,39.3,39.15,39.16,3042700.0,29.8453,29.8681,29.7541,29.7617,3042700.0
2013-06-12 11:50:00,39.16,39.18,39.07,39.1,4026700.0,29.7617,29.7769,29.6933,29.7161,4026700.0
2013-06-12 12:00:00,39.1,39.14,39.08,39.1,1794400.0,29.7161,29.7465,29.7009,29.7161,1794400.0
2013-06-12 12:10:00,39.1,39.11,39.06,39.09,1325700.0,29.7161,29.7237,29.6857,29.7085,1325700.0
2013-06-12 12:20:00,39.09,39.13,39.08,39.11,1019700.0,29.7085,29.7389,29.7009,29.7237,1019700.0
2013-06-12 12:30:00,39.11,39.14,39.08,39.12,1718500.0,29.7237,29.7465,29.7009,29.7313,1718500.0
2013-06-12 12:40:00,39.11,39.18,39.08,39.18,1870100.0,29.7237,29.7769,29.7009,29.7769,1870100.0
2013-06-12 12:50:00,39.18,39.18,39.15,39.17,581200.0,29.7769,29.7769,29.7541,29.7693,581200.0
2013-06-12 13:00:00,39.18,39.3,39.15,39.29,2686300.0,29.7769,29.8681,29.7541,29.8605,2686300.0
2013-06-12 13:10:00,39.29,39.33,39.28,39.31,2251200.0,29.8605,29.8909,29.8529,29.8757,2251200.0
2013-06-12 13:20:00,39.31,39.32,39.29,39.3,623300.0,29.8757,29.8833,29.8605,29.8681,623300.0
2013-06-12 13:30:00,39.3,39.32,39.23,39.23,624800.0,29.8681,29.8833,29.8149,29.8149,624800.0
2013-06-12 13:40:00,39.23,39.27,39.21,39.27,1159800.0,29.8149,29.8453,29.7997,29.8453,1159800.0
2013-06-12 13:50:00,39.26,39.32,39.25,39.27,1165500.0,29.8377,29.8833,29.8301,29.8453,1165500.0
2013-06-12 14:00:00,39.27,39.28,39.22,39.26,1580700.0,29.8453,29.8529,29.8073,29.8377,1580700.0
2013-06-12 14:10:00,39.25,39.26,39.14,39.15,1704100.0,29.8301,29.8377,29.7465,29.7541,1704100.0
2013-06-12 14:20:00,39.15,39.16,39.08,39.09,2953700.0,29.7541,29.7617,29.7009,29.7085,2953700.0
2013-06-12 14:30:00,39.09,39.11,39.04,39.05,2068800.0,29.7085,29.7237,29.6705,29.6781,2068800.0
2013-06-12 14:40:00,39.05,39.14,39.05,39.07,1507800.0,29.6781,29.7465,29.6781,29.6933,1507800.0
2013-06-12 14:50:00,39.07,39.1,39.06,39.08,2365600.0,29.6933,29.7161,29.6857,29.7009,2365600.0
2013-06-12 15:00:00,39.08,39.09,39.02,39.05,3113200.0,29.7009,29.7085,29.6553,29.6781,3113200.0
2013-06-12 15:10:00,39.05,39.08,39.02,39.03,2151100.0,29.6781,29.7009,29.6553,29.6629,2151100.0
2013-06-12 15:20:00,39.04,39.09,39.02,39.09,2305300.0,29.6705,29.7085,29.6553,29.7085,2305300.0
2013-06-12 15:30:00,39.09,39.1,39.03,39.07,1646300.0,29.7085,29.7161,29.6629,29.6933,1646300.0
2013-06-12 15:40:00,39.06,39.14,39.06,39.14,4167200.0,29.6857,29.7465,29.6857,29.7465,4167200.0
2013-06-12 15:50:00,39.14,39.18,39.11,39.12,7452700.0,29.7465,29.7769,29.7237,29.7313,7452700.0
2013-06-13 09:30:00,39.09,39.18,39.03,39.1,5696500.0,29.7085,29.7769,29.6629,29.7161,5696500.0
2013-06-13 09:40:00,39.11,39.31,39.1,39.26,7108700.0,29.7237,29.8757,29.7161,29.8377,7108700.0
2013-06-13 09:50:00,39.26,39.5,39.26,39.5,6520000.0,29.8377,30.0201,29.8377,30.0201,6520000.0
2013-06-13 10:00:00,39.5,39.54,39.39,39.4,4117500.0,30.0201,30.0505,29.9365,29.9441,4117500.0
2013-06-13 10:10:00,39.4,39.42,39.33,39.41,2225100.0,29.9441,29.9593,29.8909,29.9517,2225100.0
2013-06-13 10:20:00,39.41,39.46,39.36,39.42,2311400.0,29.9517,29.9897,29.9137,29.9593,2311400.0
2013-06-13 10:30:00,39.43,39.51,39.42,39.51,1741800.0,29.9669,30.0277,29.9593,30.0277,1741800.0
2013-06-13 10:40:00,39.51,39.54,39.47,39.5,2656000.0,30.0277,30.0505,29.9973,30.0201,2656000.0
2013-06-13 10:50:00,39.5,39.54,39.44,39.45,1931800.0,30.0201,30.0505,29.9745,29.9821,1931800.0
2013-06-13 11:00:00,39.45,39.49,39.45,39.48,1218600.0,29.9821,30.0125,29.9821,30.0049,1218600.0
2013-06-13 11:10:00,39.48,39.51,39.45,39.47,1165300.0,30.0049,30.0277,29.9821,29.9973,1165300.0
2013-06-13 11:20:00,39.46,39.5,39.46,39.46,993100.0,29.9897,30.0201,29.9897,29.9897,993100.0
2013-06-13 11:30:00,39.46,39.47,39.38,39.43,1746000.0,29.9897,29.9973,29.9289,29.9669,1746000.0
2013-06-13 11:40:00,39.43,39.48,39.43,39.46,1041100.0,29.9669,30.0049,29.9669,29.9897,1041100.0
2013-06-13 11:50:00,39.46,39.47,39.43,39.44,765100.0,29.9897,29.9973,29.9669,29.9745,765100.0
2013-06-13 12:00:00,39.44,39.48,39.44,39.46,614800.0,29.9745,30.0049,29.9745,29.9897,614800.0
2013-06-13 12:10:00,39.45,39.47,39.4,39.41,896400.0,29.9821,29.9973,29.9441,29.9517,896400.0
2013-06-13 12:20:00,39.41,39.42,39.39,39.4,844400.0,29.9517,29.9593,29.9365,29.9441,844400.0
2013-06-13 12:30:00,39.4,39.52,39.4,39.52,1000900.0,29.9441,30.0353,29.9441,30.0353,1000900.0
2013-06-13 12:40:00,39.52,39.53,39.48,39.52,1051800.0,30.0353,30.0429,30.0049,30.0353,1051800.0
2013-06-13 12:50:00,39.52,39.67,39.51,39.67,2968800.0,30.0353,30.1493,30.0277,30.1493,2968800.0
2013-06-13 13:00:00,39.67,39.67,39.57,39.57,999900.0,30.1493,30.1493,30.0733,30.0733,999900.0
2013-06-13 13:10:00,39.57,39.6,39.56,39.56,684800.0,30.0733,30.0961,30.0657,30.0657,684800.0
2013-06-13 13:20:00,39.56,39.57,39.54,39.56,872100.0,30.0657,30.0733,30.0505,30.0657,872100.0
2013-06-13 13:30:00,39.56,39.58,39.53,39.55,996100.0,30.0657,30.0809,30.0429,30.0581,996100.0
2013-06-13 13:40:00,39.55,39.57,39.5,39.52,823400.0,30.0581,30.0733,30.0201,30.0353,823400.0
2013-06-13 13:50:00,39.53,39.57,39.52,39.54,604800.0,30.0429,30.0733,30.0353,30.0505,604800.0
2013-06-13 14:00:00,39.54,39.61,39.54,39.59,853800.0,30.0505,30.1037,30.0505,30.0885,853800.0
2013-06-13 14:10:00,39.59,39.62,39.57,39.61,522500.0,30.0885,30.1113,30.0733,30.1037,522500.0
2013-06-13 14:20:00,39.62,39.65,39.61,39.65,598200.0,30.1113,30.1341,30.1037,30.1341,598200.0
2013-06-13 14:30:00,39.64,39.65,39.6,39.64,632600.0,30.1265,30.1341,30.0961,30.1265,632600.0
2013-06-13 14:40:00,39.64,39.65,39.6,39.61,462200.0,30.1265,30.1341,30.0961,30.1037,462200.0
2013-06-13 14:50:00,39.62,39.66,39.61,39.66,845700.0,30.1113,30.1417,30.1037,30.1417,845700.0
2013-06-13 15:00:00,39.66,39.73,39.65,39.73,1481600.0,30.1417,30.1949,30.1341,30.1949,1481600.0
2013-06-13 15:10:00,39.73,39.74,39.68,39.7,1592600.0,30.1949,30.2025,30.1569,30.1721,1592600.0
2013-06-13 15:20:00,39.7,39.75,39.69,39.75,823000.0,30.1721,30.2101,30.1645,30.2101,823000.0
2013-06-13 15:30:00,39.75,39.78,39.72,39.78,1509800.0,30.2101,30.2329,30.1873,30.2329,1509800.0
2013-06-13 15:40:00,39.78,39.93,39.77,39.88,4345600.0,30.2329,30.3469,30.2253,30.3089,4345600.0
2013-06-13 15:50:00,39.88,39.95,39.84,39.94,11681900.0,30.3089,30.3621,30.2785,30.3545,11681900.0
2013-06-14 09:30:00,39.8,39.81,39.73,39.73,2251300.0,30.2481,30.2557,30.1949,30.1949,2251300.0
2013-06-14 09:40:00,39.72,39.81,39.66,39.81,6046100.0,30.1873,30.2557,30.1417,30.2557,6046100.0
2013-06-14 09:50:00,39.81,39.86,39.71,39.85,1617200.0,30.2557,30.2937,30.1797,30.2861,1617200.0
2013-06-14 10:00:00,39.85,39.91,39.81,39.85,1997900.0,30.2861,30.3317,30.2557,30.2861,1997900.0
2013-06-14 10:10:00,39.85,39.85,39.78,39.82,2403400.0,30.2861,30.2861,30.2329,30.2633,2403400.0
2013-06-14 10:20:00,39.81,39.82,39.66,39.67,2586400.0,30.2557,30.2633,30.1417,30.1493,2586400.0
2013-06-14 10:30:00,39.68,39.72,39.67,39.68,3103200.0,30.1569,30.1873,30.1493,30.1569,3103200.0
2013-06-14 10:40:00,39.67,39.71,39.61,39.61,1671800.0,30.1493,30.1797,30.1037,30.1037,1671800.0
2013-06-14 10:50:00,39.62,39.62,39.43,39.46,4988800.0,30.1113,30.1113,29.9669,29.9897,4988800.0
2013-06-14 11:00:00,39.47,39.48,39.39,39.44,4408700.0,29.9973,30.0049,29.9365,29.9745,4408700.0
2013-06-14 11:10:00,39.44,39.49,39.41,39.45,2719800.0,29.9745,30.0125,29.9517,29.9821,2719800.0
2013-06-14 11:20:00,39.45,39.53,39.44,39.52,1818700.0,29.9821,30.0429,29.9745,30.0353,1818700.0
2013-06-14 11:30:00,39.52,39.53,39.46,39.48,1347400.0,30.0353,30.0429,29.9897,30.0049,1347400.0
2013-06-14 11:40:00,39.48,39.5,39.37,39.39,2714500.0,30.0049,30.0201,29.9213,29.9365,2714500.0
2013-06-14 11:50:00,39.38,39.49,39.37,39.47,1778400.0,29.9289,30.0125,29.9213,29.9973,1778400.0
2013-06-14 12:00:00,39.47,39.47,39.4,39.45,2422600.0,29.9973,29.9973,29.9441,29.9821,2422600.0
2013-06-14 12:10:00,39.44,39.45,39.38,39.42,1903400.0,29.9745,29.9821,29.9289,29.9593,1903400.0
2013-06-14 12:20:00,39.41,39.47,39.4,39.44,951100.0,29.9517,29.9973,29.9441,29.9745,951100.0
2013-06-14 12:30:00,39.45,39.46,39.4,39.46,842600.0,29.9821,29.9897,29.9441,29.9897,842600.0
2013-06-14 12:40:00,39.46,39.48,39.42,39.42,1604200.0,29.9897,30.0049,29.9593,29.9593,1604200.0
2013-06-14 12:50:00,39.43,39.43,39.36,39.39,1631500.0,29.9669,29.9669,29.9137,29.9365,1631500.0
2013-06-14 13:00:00,39.4,39.41,39.32,39.4,1464200.0,29.9441,29.9517,29.8833,29.9441,1464200.0
2013-06-14 13:10:00,39.41,39.46,39.38,39.38,1775900.0,29.9517,29.9897,29.9289,29.9289,1775900.0
2013-06-14 13:20:00,39.38,39.39,39.28,39.3,2231000.0,29.9289,29.9365,29.8529,29.8681,2231000.0
2013-06-14 13:30:00,39.3,39.35,39.28,39.3,1148000.0,29.8681,29.9061,29.8529,29.8681,1148000.0
2013-06-14 13:40:00,39.3,39.34,39.29,39.31,1533900.0,29.8681,29.8985,29.8605,29.8757,1533900.0
2013-06-14 13:50:00,39.31,39.32,39.26,39.29,1467500.0,29.8757,29.8833,29.8377,29.8605,1467500.0
2013-06-14 14:00:00,39.29,39.31,39.24,39.3,1201100.0,29.8605,29.8757,29.8225,29.8681,1201100.0
2013-06-14 14:10:00,39.31,39.33,39.29,39.32,757300.0,29.8757,29.8909,29.8605,29.8833,757300.0
2013-06-14 14:20:00,39.32,39.37,39.31,39.32,1440200.0,29.8833,29.9213,29.8757,29.8833,1440200.0
2013-06-14 14:30:00,39.32,39.34,39.28,39.3,941200.0,29.8833,29.8985,29.8529,29.8681,941200.0
2013-06-14 14:40:00,39.3,39.32,39.27,39.27,872100.0,29.8681,29.8833,29.8453,29.8453,872100.0
2013-06-14 14:50:00,39.28,39.28,39.21,39.22,672700.0,29.8529,29.8529,29.7997,29.8073,672700.0
2013-06-14 15:00:00,39.21,39.4,39.21,39.23,3239200.0,29.7997,29.9441,29.7997,29.8149,3239200.0
2013-06-14 15:10:00,39.23,39.29,39.22,39.27,1158900.0,29.8149,29.8605,29.8073,29.8453,1158900.0
2013-06-14 15:20:00,39.27,39.3,39.24,39.24,1121600.0,29.8453,29.8681,29.8225,29.8225,1121600.0
2013-06-14 15:30:00,39.25,39.27,39.23,39.23,1630800.0,29.8301,29.8453,29.8149,29.8149,1630800.0
2013-06-14 15:40:00,39.23,39.3,39.2,39.3,2281600.0,29.8149,29.8681,29.7921,29.8681,2281600.0
2013-06-14 15:50:00,39.29,39.37,39.29,39.32,7200700.0,29.8605,29.9213,29.8605,29.8833,7200700.0
2013-06-17 09:30:00,39.75,39.87,39.74,39.84,1861500.0,30.2101,30.3013,30.2025,30.2785,1861500.0
2013-06-17 09:40:00,39.84,39.91,39.8,39.87,1613900.0,30.2785,30.3317,30.2481,30.3013,1613900.0
2013-06-17 09:50:00,39.86,39.87,39.82,39.83,1556500.0,30.2937,30.3013,30.2633,30.2709,1556500.0
2013-06-17 10:00:00,39.83,39.92,39.81,39.91,1497000.0,30.2709,30.3393,30.2557,30.3317,1497000.0
2013-06-17 10:10:00,39.9,39.93,39.89,39.92,1080900.0,30.3241,30.3469,30.3165,30.3393,1080900.0
2013-06-17 10:20:00,39.93,39.93,39.85,39.88,1318600.0,30.3469,30.3469,30.2861,30.3089,1318600.0
2013-06-17 10:30:00,39.88,39.9,39.84,39.84,405100.0,30.3089,30.3241,30.2785,30.2785,405100.0
2013-06-17 10:40:00,39.84,39.89,39.84,39.87,417600.0,30.2785,30.3165,30.2785,30.3013,417600.0
2013-06-17 10:50:00,39.87,39.9,39.86,39.89,467300.0,30.3013,30.3241,30.2937,30.3165,467300.0
2013-06-17 11:00:00,39.9,39.91,39.86,39.89,615400.0,30.3241,30.3317,30.2937,30.3165,615400.0
2013-06-17 11:10:00,39.89,39.92,39.87,39.9,1764700.0,30.3165,30.3393,30.3013,30.3241,1764700.0
2013-06-17 11:20:00,39.9,39.91,39.87,39.9,1125500.0,30.3241,30.3317,30.3013,30.3241,1125500.0
2013-06-17 11:30:00,39.9,39.92,39.88,39.9,736900.0,30.3241,30.3393,30.3089,30.3241,736900.0
2013-06-17 11:40:00,39.9,39.91,39.86,39.86,528200.0,30.3241,30.3317,30.2937,30.2937,528200.0
2013-06-17 11:50:00,39.86,39.87,39.8,39.82,1936600.0,30.2937,30.3013,30.2481,30.2633,1936600.0
2013-06-17 12:00:00,39.81,39.82,39.8,39.81,579300.0,30.2557,30.2633,30.2481,30.2557,579300.0
2013-06-17 12:10:00,39.82,39.82,39.79,39.79,377000.0,30.2633,30.2633,30.2405,30.2405,377000.0
2013-06-17 12:20:00,39.8,39.8,39.77,39.78,767800.0,30.2481,30.2481,30.2253,30.2329,767800.0
2013-06-17 12:30:00,39.78,39.82,39.77,39.8,569800.0,30.2329,30.2633,30.2253,30.2481,569800.0
2013-06-17 12:40:00,39.8,39.82,39.79,39.8,658800.0,30.2481,30.2633,30.2405,30.2481,658800.0
2013-06-17 12:50:00,39.8,39.81,39.79,39.8,293300.0,30.2481,30.2557,30.2405,30.2481,293300.0
2013-06-17 13:00:00,39.79,39.83,39.78,39.79,433100.0,30.2405,30.2709,30.2329,30.2405,433100.0
2013-06-17 13:10:00,39.79,39.79,39.77,39.79,259400.0,30.2405,30.2405,30.2253,30.2405,259400.0
2013-06-17 13:20:00,39.79,39.85,39.78,39.83,476100.0,30.2405,30.2861,30.2329,30.2709,476100.0
2013-06-17 13:30:00,39.83,39.83,39.8,39.82,260100.0,30.2709,30.2709,30.2481,30.2633,260100.0
2013-06-17 13:40:00,39.82,39.84,39.8,39.83,296100.0,30.2633,30.2785,30.2481,30.2709,296100.0
2013-06-17 13:50:00,39.83,39.84,39.8,39.81,673700.0,30.2709,30.2785,30.2481,30.2557,673700.0
2013-06-17 14:00:00,39.82,39.86,39.75,39.76,782100.0,30.2633,30.2937,30.2101,30.2177,782100.0
2013-06-17 14:10:00,39.76,39.76,39.66,39.68,1992700.0,30.2177,30.2177,30.1417,30.1569,1992700.0
2013-06-17 14:20:00,39.68,39.7,39.58,39.6,1340800.0,30.1569,30.1721,30.0809,30.0961,1340800.0
2013-06-17 14:30:00,39.59,39.7,39.58,39.65,911900.0,30.0885,30.1721,30.0809,30.1341,911900.0
2013-06-17 14:40:00,39.66,39.69,39.54,39.55,1058500.0,30.1417,30.1645,30.0505,30.0581,1058500.0
2013-06-17 14:50:00,39.54,39.55,39.43,39.48,2207000.0,30.0505,30.0581,29.9669,30.0049,2207000.0
2013-06-17 15:00:00,39.47,39.54,39.45,39.5,1291700.0,29.9973,30.0505,29.9821,30.0201,1291700.0
2013-06-17 15:10:00,39.51,39.52,39.44,39.48,643300.0,30.0277,30.0353,29.9745,30.0049,643300.0
2013-06-17 15:20:00,39.49,39.62,39.46,39.62,2754500.0,30.0125,30.1113,29.9897,30.1113,2754500.0
2013-06-17 15:30:00,39.61,39.72,39.61,39.71,2155700.0,30.1037,30.1873,30.1037,30.1797,2155700.0
2013-06-17 15:40:00,39.71,39.71,39.65,39.66,1777500.0,30.1797,30.1797,30.1341,30.1417,1777500.0
2013-06-17 15:50:00,39.66,39.67,39.58,39.65,5515800.0,30.1417,30.1493,30.0809,30.1341,5515800.0
2013-06-18 09:30:00,39.57,39.7,39.56,39.66,2546100.0,30.0733,30.1721,30.0657,30.1417,2546100.0
2013-06-18 09:40:00,39.65,39.66,39.57,39.58,2176500.0,30.1341,30.1417,30.0733,30.0809,2176500.0
2013-06-18 09:50:00,39.57,39.63,39.54,39.56,2823300.0,30.0733,30.1189,30.0505,30.0657,2823300.0
2013-06-18 10:00:00,39.56,39.57,39.47,39.52,1211500.0,30.0657,30.0733,29.9973,30.0353,1211500.0
2013-06-18 10:10:00,39.52,39.53,39.47,39.5,1480300.0,30.0353,30.0429,29.9973,30.0201,1480300.0
2013-06-18 10:20:00,39.5,39.58,39.5,39.58,1393100.0,30.0201,30.0809,30.0201,30.0809,1393100.0
2013-06-18 10:30:00,39.58,39.67,39.58,39.66,2502000.0,30.0809,30.1493,30.0809,30.1417,2502000.0
2013-06-18 10:40:00,39.66,39.66,39.59,39.62,1297000.0,30.1417,30.1417,30.0885,30.1113,1297000.0
2013-06-18 10:50:00,39.62,39.64,39.59,39.61,802400.0,30.1113,30.1265,30.0885,30.1037,802400.0
2013-06-18 11:00:00,39.61,39.65,39.6,39.65,556700.0,30.1037,30.1341,30.0961,30.1341,556700.0
2013-06-18 11:10:00,39.64,39.67,39.64,39.66,577900.0,30.1265,30.1493,30.1265,30.1417,577900.0
2013-06-18 11:20:00,39.66,39.73,39.66,39.72,826500.0,30.1417,30.1949,30.1417,30.1873,826500.0
2013-06-18 11:30:00,39.71,39.79,39.71,39.75,3835700.0,30.1797,30.2405,30.1797,30.2101,3835700.0
2013-06-18 11:40:00,39.74,39.76,39.71,39.71,530100.0,30.2025,30.2177,30.1797,30.1797,530100.0
2013-06-18 11:50:00,39.7,39.76,39.7,39.74,427600.0,30.1721,30.2177,30.1721,30.2025,427600.0
2013-06-18 12:00:00,39.75,39.77,39.74,39.75,543000.0,30.2101,30.2253,30.2025,30.2101,543000.0
2013-06-18 12:10:00,39.75,39.77,39.75,39.76,311400.0,30.2101,30.2253,30.2101,30.2177,311400.0
2013-06-18 12:20:00,39.76,39.77,39.74,39.75,287300.0,30.2177,30.2253,30.2025,30.2101,287300.0
2013-06-18 12:30:00,39.75,39.79,39.75,39.79,120200.0,30.2101,30.2405,30.2101,30.2405,120200.0
2013-06-18 12:40:00,39.79,39.81,39.79,39.8,390800.0,30.2405,30.2557,30.2405,30.2481,390800.0
2013-06-18 12:50:00,39.8,39.82,39.78,39.81,306800.0,30.2481,30.2633,30.2329,30.2557,306800.0
2013-06-18 13:00:00,39.8,39.82,39.76,39.79,1015400.0,30.2481,30.2633,30.2177,30.2405,1015400.0
2013-06-18 13:10:00,39.79,39.8,39.76,39.77,438000.0,30.2405,30.2481,30.2177,30.2253,438000.0
2013-06-18 13:20:00,39.78,39.78,39.73,39.75,940100.0,30.2329,30.2329,30.1949,30.2101,940100.0
2013-06-18 13:30:00,39.75,39.75,39.7,39.72,502800.0,30.2101,30.2101,30.1721,30.1873,502800.0
2013-06-18 13:40:00,39.72,39.75,39.72,39.73,377400.0,30.1873,30.2101,30.1873,30.1949,377400.0
2013-06-18 13:50:00,39.73,39.78,39.73,39.75,731300.0,30.1949,30.2329,30.1949,30.2101,731300.0
2013-06-18 14:00:00,39.76,39.78,39.72,39.77,735000.0,30.2177,30.2329,30.1873,30.2253,735000.0
2013-06-18 14:10:00,39.77,39.84,39.77,39.83,1122200.0,30.2253,30.2785,30.2253,30.2709,1122200.0
2013-06-18 14:20:00,39.82,39.85,39.81,39.84,1986200.0,30.2633,30.2861,30.2557,30.2785,1986200.0
2013-06-18 14:30:00,39.84,39.87,39.83,39.84,1019100.0,30.2785,30.3013,30.2709,30.2785,1019100.0
2013-06-18 14:40:00,39.84,39.86,39.84,39.84,644800.0,30.2785,30.2937,30.2785,30.2785,644800.0
2013-06-18 14:50:00,39.84,39.85,39.83,39.84,252700.0,30.2785,30.2861,30.2709,30.2785,252700.0
2013-06-18 15:00:00,39.83,39.84,39.81,39.84,726100.0,30.2709,30.2785,30.2557,30.2785,726100.0
2013-06-18 15:10:00,39.84,39.84,39.78,39.81,967300.0,30.2785,30.2785,30.2329,30.2557,967300.0
2013-06-18 15:20:00,39.8,39.84,39.8,39.84,517500.0,30.2481,30.2785,30.2481,30.2785,517500.0
2013-06-18 15:30:00,39.84,39.85,39.8,39.82,727400.0,30.2785,30.2861,30.2481,30.2633,727400.0
2013-06-18 15:40:00,39.82,39.86,39.81,39.85,3808100.0,30.2633,30.2937,30.2557,30.2861,3808100.0
2013-06-18 15:50:00,39.85,39.87,39.8,39.84,5127400.0,30.2861,30.3013,30.2481,30.2785,5127400.0
2013-06-19 09:30:00,39.55,39.64,39.53,39.63,1265500.0,30.0581,30.1265,30.0429,30.1189,1265500.0
2013-06-19 09:40:00,39.63,39.64,39.59,39.6,1477700.0,30.1189,30.1265,30.0885,30.0961,1477700.0
2013-06-19 09:50:00,39.59,39.62,39.55,39.6,1183500.0,30.0885,30.1113,30.0581,30.0961,1183500.0
2013-06-19 10:00:00,39.6,39.62,39.57,39.59,758700.0,30.0961,30.1113,30.0733,30.0885,758700.0
2013-06-19 10:10:00,39.6,39.62,39.59,39.61,478800.0,30.0961,30.1113,30.0885,30.1037,478800.0
2013-06-19 10:20:00,39.6,39.66,39.6,39.64,582500.0,30.0961,30.1417,30.0961,30.1265,582500.0
2013-06-19 10:30:00,39.64,39.66,39.63,39.64,644500.0,30.1265,30.1417,30.1189,30.1265,644500.0
2013-06-19 10:40:00,39.64,39.66,39.61,39.62,997300.0,30.1265,30.1417,30.1037,30.1113,997300.0
2013-06-19 10:50:00,39.62,39.65,39.59,39.63,1697400.0,30.1113,30.1341,30.0885,30.1189,1697400.0
2013-06-19 11:00:00,39.63,39.64,39.59,39.62,2114800.0,30.1189,30.1265,30.0885,30.1113,2114800.0
2013-06-19 11:10:00,39.62,39.64,39.6,39.63,581000.0,30.1113,30.1265,30.0961,30.1189,581000.0
2013-06-19 11:20:00,39.63,39.64,39.58,39.62,1174200.0,30.1189,30.1265,30.0809,30.1113,1174200.0
2013-06-19 11:30:00,39.61,39.64,39.59,39.62,511500.0,30.1037,30.1265,30.0885,30.1113,511500.0
2013-06-19 11:40:00,39.62,39.63,39.6,39.62,254200.0,30.1113,30.1189,30.0961,30.1113,254200.0
2013-06-19 11:50:00,39.62,39.62,39.58,39.58,726500.0,30.1113,30.1113,30.0809,30.0809,726500.0
2013-06-19 12:00:00,39.58,39.59,39.57,39.58,106800.0,30.0809,30.0885,30.0733,30.0809,106800.0
2013-06-19 12:10:00,39.58,39.59,39.56,39.57,203900.0,30.0809,30.0885,30.0657,30.0733,203900.0
2013-06-19 12:20:00,39.58,39.6,39.57,39.59,278300.0,30.0809,30.0961,30.0733,30.0885,278300.0
2013-06-19 12:30:00,39.59,39.72,39.57,39.64,3099700.0,30.0885,30.1873,30.0733,30.1265,3099700.0
2013-06-19 12:40:00,39.64,39.7,39.63,39.69,1543300.0,30.1265,30.1721,30.1189,30.1645,1543300.0
2013-06-19 12:50:00,39.7,39.7,39.66,39.67,533000.0,30.1721,30.1721,30.1417,30.1493,533000.0
2013-06-19 13:00:00,39.67,39.69,39.61,39.61,1533800.0,30.1493,30.1645,30.1037,30.1037,1533800.0
2013-06-19 13:10:00,39.61,39.63,39.58,39.59,1694900.0,30.1037,30.1189,30.0809,30.0885,1694900.0
2013-06-19 13:20:00,39.59,39.61,39.58,39.59,567500.0,30.0885,30.1037,30.0809,30.0885,567500.0
2013-06-19 13:30:00,39.59,39.6,39.58,39.59,550700.0,30.0885,30.0961,30.0809,30.0885,550700.0
2013-06-19 13:40:00,39.59,39.61,39.55,39.57,3150400.0,30.0885,30.1037,30.0581,30.0733,3150400.0
2013-06-19 13:50:00,39.56,39.62,39.56,39.59,804900.0,30.0657,30.1113,30.0657,30.0885,804900.0
2013-06-19 14:00:00,39.6,39.65,39.25,39.31,5251900.0,30.0961,30.1341,29.8301,29.8757,5251900.0
2013-06-19 14:10:00,39.32,39.5,39.26,39.43,2832700.0,29.8833,30.0201,29.8377,29.9669,2832700.0
2013-06-19 14:20:00,39.43,39.44,39.24,39.31,1421300.0,29.9669,29.9745,29.8225,29.8757,1421300.0
2013-06-19 14:30:00,39.31,39.39,39.19,39.26,3181900.0,29.8757,29.9365,29.7845,29.8377,3181900.0
2013-06-19 14:40:00,39.25,39.25,38.86,38.88,7404700.0,29.8301,29.8301,29.5337,29.5489,7404700.0
2013-06-19 14:50:00,38.87,38.91,38.54,38.59,3788600.0,29.5413,29.5717,29.2905,29.3285,3788600.0
2013-06-19 15:00:00,38.59,38.76,38.56,38.71,5008600.0,29.3285,29.4577,29.3057,29.4197,5008600.0
2013-06-19 15:10:00,38.72,38.76,38.63,38.65,2164100.0,29.4273,29.4577,29.3589,29.3741,2164100.0
2013-06-19 15:20:00,38.65,38.84,38.63,38.83,2504700.0,29.3741,29.5185,29.3589,29.5109,2504700.0
2013-06-19 15:30:00,38.84,38.87,38.76,38.85,4208300.0,29.5185,29.5413,29.4577,29.5261,4208300.0
2013-06-19 15:40:00,38.85,38.85,38.63,38.69,4112600.0,29.5261,29.5261,29.3589,29.4045,4112600.0
2013-06-19 15:50:00,38.69,38.72,38.56,38.58,10964700.0,29.4045,29.4273,29.3057,29.3209,10964700.0
2013-06-20 09:30:00,37.69,37.69,37.45,37.53,6750100.0,28.6445,28.6445,28.4621,28.5229,6750100.0
2013-06-20 09:40:00,37.52,37.58,37.46,37.57,3477600.0,28.5153,28.5609,28.4697,28.5533,3477600.0
2013-06-20 09:50:00,37.57,37.64,37.48,37.48,3445100.0,28.5533,28.6065,28.4849,28.4849,3445100.0
2013-06-20 10:00:00,37.48,37.54,37.35,37.37,4034500.0,28.4849,28.5305,28.3861,28.4013,4034500.0
2013-06-20 10:10:00,37.37,37.38,37.12,37.19,4494600.0,28.4013,28.4089,28.2113,28.2645,4494600.0
2013-06-20 10:20:00,37.18,37.24,37.13,37.14,3706500.0,28.2569,28.3025,28.2189,28.2265,3706500.0
2013-06-20 10:30:00,37.13,37.15,37.02,37.11,7319500.0,28.2189,28.2341,28.1353,28.2037,7319500.0
2013-06-20 10:40:00,37.11,37.23,37.07,37.2,4027200.0,28.2037,28.2949,28.1733,28.2721,4027200.0
2013-06-20 10:50:00,37.2,37.36,37.2,37.34,3886000.0,28.2721,28.3937,28.2721,28.3785,3886000.0
2013-06-20 11:00:00,37.34,37.35,37.17,37.18,2798100.0,28.3785,28.3861,28.2493,28.2569,2798100.0
2013-06-20 11:10:00,37.17,37.28,37.14,37.24,1554600.0,28.2493,28.3329,28.2265,28.3025,1554600.0
2013-06-20 11:20:00,37.23,37.4,37.23,37.4,2155500.0,28.2949,28.4241,28.2949,28.4241,2155500.0
2013-06-20 11:30:00,37.4,37.47,37.38,37.47,2558000.0,28.4241,28.4773,28.4089,28.4773,2558000.0
2013-06-20 11:40:00,37.47,37.52,37.42,37.44,1600400.0,28.4773,28.5153,28.4393,28.4545,1600400.0
2013-06-20 11:50:00,37.45,37.49,37.43,37.47,1357000.0,28.4621,28.4925,28.4469,28.4773,1357000.0
2013-06-20 12:00:00,37.47,37.56,37.46,37.51,2504300.0,28.4773,28.5457,28.4697,28.5077,2504300.0
2013-06-20 12:10:00,37.51,37.6,37.5,37.56,2360600.0,28.5077,28.5761,28.5001,28.5457,2360600.0
2013-06-20 12:20:00,37.56,37.56,37.47,37.48,1205200.0,28.5457,28.5457,28.4773,28.4849,1205200.0
2013-06-20 12:30:00,37.48,37.56,37.48,37.48,1124000.0,28.4849,28.5457,28.4849,28.4849,1124000.0
2013-06-20 12:40:00,37.48,37.51,37.46,37.46,984300.0,28.4849,28.5077,28.4697,28.4697,984300.0
2013-06-20 12:50:00,37.46,37.47,37.42,37.42,880900.0,28.4697,28.4773,28.4393,28.4393,880900.0
2013-06-20 13:00:00,37.42,37.43,37.37,37.43,1385400.0,28.4393,28.4469,28.4013,28.4469,1385400.0
2013-06-20 13:10:00,37.42,37.44,37.32,37.33,2811600.0,28.4393,28.4545,28.3633,28.3709,2811600.0
2013-06-20 13:20:00,37.33,37.33,37.27,37.3,1794400.0,28.3709,28.3709,28.3253,28.3481,1794400.0
2013-06-20 13:30:00,37.31,37.33,37.28,37.3,991900.0,28.3557,28.3709,28.3329,28.3481,991900.0
2013-06-20 13:40:00,37.3,37.4,37.28,37.38,1293600.0,28.3481,28.4241,28.3329,28.4089,1293600.0
2013-06-20 13:50:00,37.37,37.38,37.28,37.34,3350300.0,28.4013,28.4089,28.3329,28.3785,3350300.0
2013-06-20 14:00:00,37.34,37.34,37.24,37.26,1241300.0,28.3785,28.3785,28.3025,28.3177,1241300.0
2013-06-20 14:10:00,37.26,37.26,37.08,37.09,3620400.0,28.3177,28.3177,28.1809,28.1885,3620400.0
2013-06-20 14:20:00,37.09,37.1,36.88,36.88,3161200.0,28.1885,28.1961,28.0289,28.0289,3161200.0
2013-06-20 14:30:00,36.88,36.98,36.85,36.89,3204600.0,28.0289,28.1049,28.0061,28.0365,3204600.0
2013-06-20 14:40:00,36.9,36.95,36.86,36.87,2280100.0,28.0441,28.0821,28.0137,28.0213,2280100.0
2013-06-20 14:50:00,36.87,36.87,36.67,36.67,3936500.0,28.0213,28.0213,27.8693,27.8693,3936500.0
2013-06-20 15:00:00,36.68,36.84,36.66,36.79,4070500.0,27.8769,27.9985,27.8617,27.9605,4070500.0
2013-06-20 15:10:00,36.8,36.8,36.53,36.54,7395300.0,27.9681,27.9681,27.7629,27.7705,7395300.0
2013-06-20 15:20:00,36.53,36.69,36.43,36.68,4730200.0,27.7629,27.8845,27.6869,27.8769,4730200.0
2013-06-20 15:30:00,36.69,36.78,36.67,36.73,5696000.0,27.8845,27.9529,27.8693,27.9149,5696000.0
2013-06-20 15:40:00,36.72,36.84,36.7,36.83,3801800.0,27.9073,27.9985,27.8921,27.9909,3801800.0
2013-06-20 15:50:00,36.83,37.01,36.8,36.9,10009300.0,27.9909,28.1277,27.9681,28.0441,10009300.0
2013-06-21 09:30:00,37.41,37.41,37.23,37.23,3940000.0,28.4317,28.4317,28.2949,28.2949,3940000.0
2013-06-21 09:40:00,37.23,37.39,37.16,37.36,3784800.0,28.2949,28.4165,28.2417,28.3937,3784800.0
2013-06-21 09:50:00,37.35,37.36,37.19,37.23,4152400.0,28.3861,28.3937,28.2645,28.2949,4152400.0
2013-06-21 10:00:00,37.23,37.27,37.15,37.16,4397900.0,28.2949,28.3253,28.2341,28.2417,4397900.0
2013-06-21 10:10:00,37.16,37.2,37.06,37.08,3697100.0,28.2417,28.2721,28.1657,28.1809,3697100.0
2013-06-21 10:20:00,37.07,37.09,37.0,37.01,2308800.0,28.1733,28.1885,28.1201,28.1277,2308800.0
2013-06-21 10:30:00,37.01,37.04,36.97,37.03,2523100.0,28.1277,28.1505,28.0973,28.1429,2523100.0
2013-06-21 10:40:00,37.01,37.08,36.97,37.05,1909400.0,28.1277,28.1809,28.0973,28.1581,1909400.0
2013-06-21 10:50:00,37.05,37.12,37.05,37.08,1915300.0,28.1581,28.2113,28.1581,28.1809,1915300.0
2013-06-21 11:00:00,37.08,37.1,37.04,37.06,2307600.0,28.1809,28.1961,28.1505,28.1657,2307600.0
2013-06-21 11:10:00,37.05,37.07,37.02,37.06,3117600.0,28.1581,28.1733,28.1353,28.1657,3117600.0
2013-06-21 11:20:00,37.06,37.06,36.86,36.87,3560300.0,28.1657,28.1657,28.0137,28.0213,3560300.0
2013-06-21 11:30:00,36.86,36.89,36.78,36.86,2424300.0,28.0137,28.0365,27.9529,28.0137,2424300.0
2013-06-21 11:40:00,36.87,36.88,36.8,36.86,1394600.0,28.0213,28.0289,27.9681,28.0137,1394600.0
2013-06-21 11:50:00,36.86,36.87,36.78,36.79,1189600.0,28.0137,28.0213,27.9529,27.9605,1189600.0
2013-06-21 12:00:00,36.8,37.01,36.8,36.98,2878000.0,27.9681,28.1277,27.9681,28.1049,2878000.0
2013-06-21 12:10:00,36.98,37.04,36.93,36.95,3333500.0,28.1049,28.1505,28.0669,28.0821,3333500.0
2013-06-21 12:20:00,36.95,36.98,36.93,36.97,1831600.0,28.0821,28.1049,28.0669,28.0973,1831600.0
2013-06-21 12:30:00,36.97,37.03,36.94,37.01,1726200.0,28.0973,28.1429,28.0745,28.1277,1726200.0
2013-06-21 12:40:00,37.02,37.27,37.01,37.27,2284200.0,28.1353,28.3253,28.1277,28.3253,2284200.0
2013-06-21 12:50:00,37.27,37.38,37.19,37.37,2639300.0,28.3253,28.4089,28.2645,28.4013,2639300.0
2013-06-21 13:00:00,37.37,37.39,37.26,37.3,1665500.0,28.4013,28.4165,28.3177,28.3481,1665500.0
2013-06-21 13:10:00,37.31,37.5,37.3,37.46,2612100.0,28.3557,28.5001,28.3481,28.4697,2612100.0
2013-06-21 13:20:00,37.47,37.47,37.34,37.38,1949100.0,28.4773,28.4773,28.3785,28.4089,1949100.0
2013-06-21 13:30:00,37.39,37.43,37.33,37.41,1178600.0,28.4165,28.4469,28.3709,28.4317,1178600.0
2013-06-21 13:40:00,37.42,37.42,37.29,37.3,1476400.0,28.4393,28.4393,28.3405,28.3481,1476400.0
2013-06-21 13:50:00,37.3,37.32,37.18,37.2,1414200.0,28.3481,28.3633,28.2569,28.2721,1414200.0
2013-06-21 14:00:00,37.2,37.23,37.09,37.09,1865800.0,28.2721,28.2949,28.1885,28.1885,1865800.0
2013-06-21 14:10:00,37.09,37.31,37.09,37.31,1415500.0,28.1885,28.3557,28.1885,28.3557,1415500.0
2013-06-21 14:20:00,37.31,37.41,37.23,37.39,2304900.0,28.3557,28.4317,28.2949,28.4165,2304900.0
2013-06-21 14:30:00,37.39,37.44,37.37,37.41,1244600.0,28.4165,28.4545,28.4013,28.4317,1244600.0
2013-06-21 14:40:00,37.41,37.47,37.36,37.47,2360500.0,28.4317,28.4773,28.3937,28.4773,2360500.0
2013-06-21 14:50:00,37.47,37.52,37.46,37.52,1534100.0,28.4773,28.5153,28.4697,28.5153,1534100.0
2013-06-21 15:00:00,37.52,37.62,37.48,37.61,2207400.0,28.5153,28.5913,28.4849,28.5837,2207400.0
2013-06-21 15:10:00,37.61,37.64,37.54,37.57,2044800.0,28.5837,28.6065,28.5305,28.5533,2044800.0
2013-06-21 15:20:00,37.56,37.62,37.56,37.61,1905000.0,28.5457,28.5913,28.5457,28.5837,1905000.0
2013-06-21 15:30:00,37.6,37.63,37.56,37.6,2898700.0,28.5761,28.5989,28.5457,28.5761,2898700.0
2013-06-21 15:40:00,37.61,37.61,37.41,37.48,2377500.0,28.5837,28.5837,28.4317,28.4849,2377500.0
2013-06-21 15:50:00,37.48,37.52,37.41,37.44,6088900.0,28.4849,28.5153,28.4317,28.4545,6088900.0
2013-06-24 09:30:00,36.49,36.54,36.37,36.4,4727100.0,27.7325,27.7705,27.6413,27.6641,4727100.0
2013-06-24 09:40:00,36.39,36.52,36.39,36.47,3140900.0,27.6565,27.7553,27.6565,27.7173,3140900.0
2013-06-24 09:50:00,36.47,36.49,36.22,36.24,4139500.0,27.7173,27.7325,27.5273,27.5425,4139500.0
2013-06-24 10:00:00,36.24,36.33,36.16,36.3,3660200.0,27.5425,27.6109,27.4817,27.5881,3660200.0
2013-06-24 10:10:00,36.3,36.39,36.29,36.37,5141200.0,27.5881,27.6565,27.5805,27.6413,5141200.0
2013-06-24 10:20:00,36.36,36.38,36.22,36.25,2625700.0,27.6337,27.6489,27.5273,27.5501,2625700.0
2013-06-24 10:30:00,36.25,36.33,36.19,36.32,1920700.0,27.5501,27.6109,27.5045,27.6033,1920700.0
2013-06-24 10:40:00,36.31,36.33,36.26,36.32,1713300.0,27.5957,27.6109,27.5577,27.6033,1713300.0
2013-06-24 10:50:00,36.32,36.33,36.27,36.33,2064200.0,27.6033,27.6109,27.5653,27.6109,2064200.0
2013-06-24 11:00:00,36.32,36.37,36.24,36.3,2910500.0,27.6033,27.6413,27.5425,27.5881,2910500.0
2013-06-24 11:10:00,36.3,36.33,36.21,36.21,1805100.0,27.5881,27.6109,27.5197,27.5197,1805100.0
2013-06-24 11:20:00,36.22,36.22,36.16,36.18,2267600.0,27.5273,27.5273,27.4817,27.4969,2267600.0
2013-06-24 11:30:00,36.17,36.26,36.17,36.26,1551200.0,27.4893,27.5577,27.4893,27.5577,1551200.0
2013-06-24 11:40:00,36.26,36.3,36.2,36.26,2283200.0,27.5577,27.5881,27.5121,27.5577,2283200.0
2013-06-24 11:50:00,36.26,36.33,36.25,36.27,2719800.0,27.5577,27.6109,27.5501,27.5653,2719800.0
2013-06-24 12:00:00,36.27,36.33,36.16,36.2,2041600.0,27.5653,27.6109,27.4817,27.5121,2041600.0
2013-06-24 12:10:00,36.2,36.26,36.18,36.2,1092100.0,27.5121,27.5577,27.4969,27.5121,1092100.0
2013-06-24 12:20:00,36.2,36.33,36.17,36.3,1287200.0,27.5121,27.6109,27.4893,27.5881,1287200.0
2013-06-24 12:30:00,36.3,36.37,36.29,36.31,1094400.0,27.5881,27.6413,27.5805,27.5957,1094400.0
2013-06-24 12:40:00,36.31,36.42,36.27,36.41,3230300.0,27.5957,27.6793,27.5653,27.6717,3230300.0
2013-06-24 12:50:00,36.4,36.56,36.4,36.55,2530800.0,27.6641,27.7857,27.6641,27.7781,2530800.0
2013-06-24 13:00:00,36.55,36.56,36.47,36.48,1659600.0,27.7781,27.7857,27.7173,27.7249,1659600.0
2013-06-24 13:10:00,36.47,36.59,36.44,36.58,1711300.0,27.7173,27.8085,27.6945,27.8009,1711300.0
2013-06-24 13:20:00,36.59,36.6,36.53,36.58,686300.0,27.8085,27.8161,27.7629,27.8009,686300.0
2013-06-24 13:30:00,36.58,36.63,36.55,36.61,1629300.0,27.8009,27.8389,27.7781,27.8237,1629300.0
2013-06-24 13:40:00,36.61,36.78,36.61,36.7,3220400.0,27.8237,27.9529,27.8237,27.8921,3220400.0
2013-06-24 13:50:00,36.7,36.71,36.62,36.69,1455800.0,27.8921,27.8997,27.8313,27.8845,1455800.0
2013-06-24 14:00:00,36.69,36.77,36.64,36.75,2117600.0,27.8845,27.9453,27.8465,27.9301,2117600.0
2013-06-24 14:10:00,36.76,36.81,36.73,36.8,1673000.0,27.9377,27.9757,27.9149,27.9681,1673000.0
2013-06-24 14:20:00,36.8,36.94,36.8,36.94,2006600.0,27.9681,28.0745,27.9681,28.0745,2006600.0
2013-06-24 14:30:00,36.94,37.03,36.91,37.02,1345500.0,28.0745,28.1429,28.0517,28.1353,1345500.0
2013-06-24 14:40:00,37.02,37.04,36.91,36.95,1463200.0,28.1353,28.1505,28.0517,28.0821,1463200.0
2013-06-24 14:50:00,36.95,36.99,36.88,36.9,1233100.0,28.0821,28.1125,28.0289,28.0441,1233100.0
2013-06-24 15:00:00,36.91,36.96,36.88,36.9,822400.0,28.0517,28.0897,28.0289,28.0441,822400.0
2013-06-24 15:10:00,36.9,36.93,36.75,36.77,1312900.0,28.0441,28.0669,27.9301,27.9453,1312900.0
2013-06-24 15:20:00,36.77,36.86,36.74,36.77,1196800.0,27.9453,28.0137,27.9225,27.9453,1196800.0
2013-06-24 15:30:00,36.77,36.9,36.76,36.86,1786600.0,27.9453,28.0441,27.9377,28.0137,1786600.0
2013-06-24 15:40:00,36.86,36.86,36.72,36.77,2679100.0,28.0137,28.0137,27.9073,27.9453,2679100.0
2013-06-24 15:50:00,36.77,36.83,36.63,36.66,6513500.0,27.9453,27.9909,27.8389,27.8617,6513500.0
2013-06-25 09:30:00,37.27,37.4,37.12,37.14,5079800.0,28.3253,28.4241,28.2113,28.2265,5079800.0
2013-06-25 09:40:00,37.14,37.31,37.13,37.2,4696900.0,28.2265,28.3557,28.2189,28.2721,4696900.0
2013-06-25 09:50:00,37.2,37.21,37.07,37.17,1432500.0,28.2721,28.2797,28.1733,28.2493,1432500.0
2013-06-25 10:00:00,37.17,37.21,37.0,37.05,2867600.0,28.2493,28.2797,28.1201,28.1581,2867600.0
2013-06-25 10:10:00,37.05,37.05,36.89,36.89,1590400.0,28.1581,28.1581,28.0365,28.0365,1590400.0
2013-06-25 10:20:00,36.89,36.99,36.88,36.94,1168500.0,28.0365,28.1125,28.0289,28.0745,1168500.0
2013-06-25 10:30:00,36.94,37.04,36.92,37.0,2462500.0,28.0745,28.1505,28.0593,28.1201,2462500.0
2013-06-25 10:40:00,37.01,37.11,36.98,37.11,1370400.0,28.1277,28.2037,28.1049,28.2037,1370400.0
2013-06-25 10:50:00,37.11,37.13,37.07,37.11,2673100.0,28.2037,28.2189,28.1733,28.2037,2673100.0
2013-06-25 11:00:00,37.11,37.18,37.08,37.18,1506000.0,28.2037,28.2569,28.1809,28.2569,1506000.0
2013-06-25 11:10:00,37.18,37.2,37.13,37.15,1230800.0,28.2569,28.2721,28.2189,28.2341,1230800.0
2013-06-25 11:20:00,37.15,37.16,37.1,37.13,996600.0,28.2341,28.2417,28.1961,28.2189,996600.0
2013-06-25 11:30:00,37.13,37.16,37.11,37.13,663600.0,28.2189,28.2417,28.2037,28.2189,663600.0
2013-06-25 11:40:00,37.13,37.16,37.06,37.12,1046900.0,28.2189,28.2417,28.1657,28.2113,1046900.0
2013-06-25 11:50:00,37.12,37.2,37.11,37.16,830500.0,28.2113,28.2721,28.2037,28.2417,830500.0
2013-06-25 12:00:00,37.16,37.18,37.14,37.15,699400.0,28.2417,28.2569,28.2265,28.2341,699400.0
2013-06-25 12:10:00,37.15,37.17,37.13,37.16,536800.0,28.2341,28.2493,28.2189,28.2417,536800.0
2013-06-25 12:20:00,37.16,37.17,37.11,37.12,530900.0,28.2417,28.2493,28.2037,28.2113,530900.0
2013-06-25 12:30:00,37.12,37.19,37.11,37.19,1082800.0,28.2113,28.2645,28.2037,28.2645,1082800.0
2013-06-25 12:40:00,37.18,37.22,37.17,37.2,1075200.0,28.2569,28.2873,28.2493,28.2721,1075200.0
2013-06-25 12:50:00,37.2,37.23,37.18,37.22,1074700.0,28.2721,28.2949,28.2569,28.2873,1074700.0
2013-06-25 13:00:00,37.22,37.23,37.14,37.16,913800.0,28.2873,28.2949,28.2265,28.2417,913800.0
2013-06-25 13:10:00,37.16,37.18,37.11,37.13,720900.0,28.2417,28.2569,28.2037,28.2189,720900.0
2013-06-25 13:20:00,37.13,37.13,37.07,37.08,816500.0,28.2189,28.2189,28.1733,28.1809,816500.0
2013-06-25 13:30:00,37.09,37.09,37.05,37.08,771100.0,28.1885,28.1885,28.1581,28.1809,771100.0
2013-06-25 13:40:00,37.08,37.16,37.07,37.15,466100.0,28.1809,28.2417,28.1733,28.2341,466100.0
2013-06-25 13:50:00,37.15,37.16,37.1,37.11,577900.0,28.2341,28.2417,28.1961,28.2037,577900.0
2013-06-25 14:00:00,37.1,37.15,37.08,37.11,704300.0,28.1961,28.2341,28.1809,28.2037,704300.0
2013-06-25 14:10:00,37.11,37.2,37.11,37.19,555100.0,28.2037,28.2721,28.2037,28.2645,555100.0
2013-06-25 14:20:00,37.19,37.2,37.12,37.16,669800.0,28.2645,28.2721,28.2113,28.2417,669800.0
2013-06-25 14:30:00,37.16,37.27,37.14,37.24,913600.0,28.2417,28.3253,28.2265,28.3025,913600.0
2013-06-25 14:40:00,37.25,37.27,37.23,37.27,1033400.0,28.3101,28.3253,28.2949,28.3253,1033400.0
2013-06-25 14:50:00,37.27,37.3,37.24,37.26,536800.0,28.3253,28.3481,28.3025,28.3177,536800.0
2013-06-25 15:00:00,37.26,37.29,37.24,37.28,587200.0,28.3177,28.3405,28.3025,28.3329,587200.0
2013-06-25 15:10:00,37.28,37.34,37.28,37.3,662800.0,28.3329,28.3785,28.3329,28.3481,662800.0
2013-06-25 15:20:00,37.3,37.39,37.3,37.39,925900.0,28.3481,28.4165,28.3481,28.4165,925900.0
2013-06-25 15:30:00,37.38,37.46,37.37,37.42,1487200.0,28.4089,28.4697,28.4013,28.4393,1487200.0
2013-06-25 15:40:00,37.43,37.47,37.39,37.42,2913400.0,28.4469,28.4773,28.4165,28.4393,2913400.0
2013-06-25 15:50:00,37.42,37.46,37.38,37.44,8228100.0,28.4393,28.4697,28.4089,28.4545,8228100.0
2013-06-26 09:30:00,37.73,37.97,37.72,37.96,6479500.0,28.6749,28.8573,28.6673,28.8497,6479500.0
2013-06-26 09:40:00,37.96,37.97,37.83,37.9,3027600.0,28.8497,28.8573,28.7509,28.8041,3027600.0
2013-06-26 09:50:00,37.9,37.95,37.89,37.93,2161300.0,28.8041,28.8421,28.7965,28.8269,2161300.0
2013-06-26 10:00:00,37.93,37.95,37.87,37.89,1863400.0,28.8269,28.8421,28.7813,28.7965,1863400.0
2013-06-26 10:10:00,37.9,37.92,37.85,37.89,1763200.0,28.8041,28.8193,28.7661,28.7965,1763200.0
2013-06-26 10:20:00,37.89,37.95,37.87,37.87,1573400.0,28.7965,28.8421,28.7813,28.7813,1573400.0
2013-06-26 10:30:00,37.87,37.9,37.79,37.88,2433800.0,28.7813,28.8041,28.7205,28.7889,2433800.0
2013-06-26 10:40:00,37.87,37.91,37.86,37.9,1248000.0,28.7813,28.8117,28.7737,28.8041,1248000.0
2013-06-26 10:50:00,37.9,37.91,37.84,37.85,1538300.0,28.8041,28.8117,28.7585,28.7661,1538300.0
2013-06-26 11:00:00,37.84,37.85,37.76,37.79,1655100.0,28.7585,28.7661,28.6977,28.7205,1655100.0
2013-06-26 11:10:00,37.78,37.82,37.77,37.77,1655100.0,28.7129,28.7433,28.7053,28.7053,1655100.0
2013-06-26 11:20:00,37.77,37.79,37.71,37.73,2264000.0,28.7053,28.7205,28.6597,28.6749,2264000.0
2013-06-26 11:30:00,37.73,37.77,37.71,37.74,1157800.0,28.6749,28.7053,28.6597,28.6825,1157800.0
2013-06-26 11:40:00,37.73,37.75,37.71,37.73,868900.0,28.6749,28.6901,28.6597,28.6749,868900.0
2013-06-26 11:50:00,37.73,37.75,37.71,37.72,589200.0,28.6749,28.6901,28.6597,28.6673,589200.0
2013-06-26 12:00:00,37.71,37.79,37.71,37.77,953500.0,28.6597,28.7205,28.6597,28.7053,953500.0
2013-06-26 12:10:00,37.76,37.85,37.76,37.84,1279900.0,28.6977,28.7661,28.6977,28.7585,1279900.0
2013-06-26 12:20:00,37.84,37.85,37.83,37.84,815200.0,28.7585,28.7661,28.7509,28.7585,815200.0
2013-06-26 12:30:00,37.84,37.84,37.78,37.83,675800.0,28.7585,28.7585,28.7129,28.7509,675800.0
2013-06-26 12:40:00,37.83,37.85,37.81,37.83,624600.0,28.7509,28.7661,28.7357,28.7509,624600.0
2013-06-26 12:50:00,37.83,37.85,37.8,37.82,502800.0,28.7509,28.7661,28.7281,28.7433,502800.0
2013-06-26 13:00:00,37.83,37.85,37.81,37.83,537600.0,28.7509,28.7661,28.7357,28.7509,537600.0
2013-06-26 13:10:00,37.84,37.89,37.84,37.87,615600.0,28.7585,28.7965,28.7585,28.7813,615600.0
2013-06-26 13:20:00,37.86,37.92,37.86,37.91,793500.0,28.7737,28.8193,28.7737,28.8117,793500.0
2013-06-26 13:30:00,37.91,37.97,37.9,37.93,1364500.0,28.8117,28.8573,28.8041,28.8269,1364500.0
2013-06-26 13:40:00,37.94,37.96,37.9,37.94,837200.0,28.8345,28.8497,28.8041,28.8345,837200.0
2013-06-26 13:50:00,37.93,37.95,37.91,37.94,668900.0,28.8269,28.8421,28.8117,28.8345,668900.0
2013-06-26 14:00:00,37.95,37.97,37.93,37.95,1027700.0,28.8421,28.8573,28.8269,28.8421,1027700.0
2013-06-26 14:10:00,37.95,37.96,37.92,37.95,754700.0,28.8421,28.8497,28.8193,28.8421,754700.0
2013-06-26 14:20:00,37.95,37.97,37.93,37.96,1315700.0,28.8421,28.8573,28.8269,28.8497,1315700.0
2013-06-26 14:30:00,37.96,37.98,37.93,37.97,796700.0,28.8497,28.8649,28.8269,28.8573,796700.0
2013-06-26 14:40:00,37.97,37.99,37.96,37.98,945300.0,28.8573,28.8725,28.8497,28.8649,945300.0
2013-06-26 14:50:00,37.98,38.04,37.98,38.01,1382600.0,28.8649,28.9105,28.8649,28.8877,1382600.0
2013-06-26 15:00:00,38.01,38.11,38.01,38.08,1675500.0,28.8877,28.9637,28.8877,28.9409,1675500.0
2013-06-26 15:10:00,38.08,38.12,38.07,38.12,1596300.0,28.9409,28.9713,28.9333,28.9713,1596300.0
2013-06-26 15:20:00,38.11,38.13,38.09,38.13,2073200.0,28.9637,28.9789,28.9485,28.9789,2073200.0
2013-06-26 15:30:00,38.13,38.17,38.12,38.16,1409600.0,28.9789,29.0093,28.9713,29.0017,1409600.0
2013-06-26 15:40:00,38.16,38.17,38.1,38.14,3191400.0,29.0017,29.0093,28.9561,28.9865,3191400.0
2013-06-26 15:50:00,38.13,38.15,38.01,38.01,9432100.0,28.9789,28.9941,28.8877,28.8877,9432100.0
2013-06-27 09:30:00,37.98,38.04,37.97,38.04,3406500.0,29.2363,29.2825,29.2286,29.2825,3406500.0
2013-06-27 09:40:00,38.04,38.18,38.04,38.18,3514400.0,29.2825,29.3903,29.2825,29.3903,3514400.0
2013-06-27 09:50:00,38.18,38.25,38.17,38.2,2538600.0,29.3903,29.4441,29.3826,29.4057,2538600.0
2013-06-27 10:00:00,38.21,38.24,38.06,38.08,3269700.0,29.4134,29.4364,29.2979,29.3133,3269700.0
2013-06-27 10:10:00,38.07,38.15,38.07,38.12,1936900.0,29.3056,29.3672,29.3056,29.3441,1936900.0
2013-06-27 10:20:00,38.12,38.19,38.11,38.17,2018000.0,29.3441,29.398,29.3364,29.3826,2018000.0
2013-06-27 10:30:00,38.17,38.24,38.16,38.2,2592100.0,29.3826,29.4364,29.3749,29.4057,2592100.0
2013-06-27 10:40:00,38.2,38.24,38.17,38.17,2207500.0,29.4057,29.4364,29.3826,29.3826,2207500.0
2013-06-27 10:50:00,38.18,38.21,38.14,38.15,778100.0,29.3903,29.4134,29.3595,29.3672,778100.0
2013-06-27 11:00:00,38.15,38.21,38.14,38.14,1426300.0,29.3672,29.4134,29.3595,29.3595,1426300.0
2013-06-27 11:10:00,38.15,38.15,38.09,38.09,1506600.0,29.3672,29.3672,29.321,29.321,1506600.0
2013-06-27 11:20:00,38.09,38.11,38.06,38.09,1239400.0,29.321,29.3364,29.2979,29.321,1239400.0
2013-06-27 11:30:00,38.1,38.11,38.01,38.03,2601200.0,29.3287,29.3364,29.2594,29.2748,2601200.0
2013-06-27 11:40:00,38.02,38.08,38.02,38.08,1476600.0,29.2671,29.3133,29.2671,29.3133,1476600.0
2013-06-27 11:50:00,38.08,38.09,38.05,38.08,1157700.0,29.3133,29.321,29.2902,29.3133,1157700.0
2013-06-27 12:00:00,38.08,38.1,38.0,38.03,1433100.0,29.3133,29.3287,29.2517,29.2748,1433100.0
2013-06-27 12:10:00,38.02,38.06,38.01,38.05,1527100.0,29.2671,29.2979,29.2594,29.2902,1527100.0
2013-06-27 12:20:00,38.05,38.08,38.03,38.07,1447500.0,29.2902,29.3133,29.2748,29.3056,1447500.0
2013-06-27 12:30:00,38.08,38.14,38.07,38.14,1432800.0,29.3133,29.3595,29.3056,29.3595,1432800.0
2013-06-27 12:40:00,38.14,38.18,38.14,38.16,1398400.0,29.3595,29.3903,29.3595,29.3749,1398400.0
2013-06-27 12:50:00,38.17,38.22,38.15,38.2,1184800.0,29.3826,29.421,29.3672,29.4057,1184800.0
2013-06-27 13:00:00,38.2,38.27,38.18,38.25,1456700.0,29.4057,29.4595,29.3903,29.4441,1456700.0
2013-06-27 13:10:00,38.25,38.29,38.24,38.29,1583500.0,29.4441,29.4749,29.4364,29.4749,1583500.0
2013-06-27 13:20:00,38.29,38.3,38.25,38.3,1200500.0,29.4749,29.4826,29.4441,29.4826,1200500.0
2013-06-27 13:30:00,38.3,38.34,38.29,38.3,1138500.0,29.4826,29.5134,29.4749,29.4826,1138500.0
2013-06-27 13:40:00,38.3,38.32,38.29,38.32,902100.0,29.4826,29.498,29.4749,29.498,902100.0
2013-06-27 13:50:00,38.32,38.32,38.25,38.26,779600.0,29.498,29.498,29.4441,29.4518,779600.0
2013-06-27 14:00:00,38.26,38.26,38.2,38.23,1875800.0,29.4518,29.4518,29.4057,29.4287,1875800.0
2013-06-27 14:10:00,38.23,38.26,38.21,38.23,1029900.0,29.4287,29.4518,29.4134,29.4287,1029900.0
2013-06-27 14:20:00,38.24,38.28,38.22,38.28,802500.0,29.4364,29.4672,29.421,29.4672,802500.0
2013-06-27 14:30:00,38.28,38.33,38.27,38.3,961700.0,29.4672,29.5057,29.4595,29.4826,961700.0
2013-06-27 14:40:00,38.3,38.32,38.26,38.27,1224500.0,29.4826,29.498,29.4518,29.4595,1224500.0
2013-06-27 14:50:00,38.27,38.31,38.25,38.27,1392200.0,29.4595,29.4903,29.4441,29.4595,1392200.0
2013-06-27 15:00:00,38.27,38.27,38.23,38.25,1002300.0,29.4595,29.4595,29.4287,29.4441,1002300.0
2013-06-27 15:10:00,38.25,38.31,38.25,38.3,1034300.0,29.4441,29.4903,29.4441,29.4826,1034300.0
2013-06-27 15:20:00,38.31,38.31,38.27,38.29,2563200.0,29.4903,29.4903,29.4595,29.4749,2563200.0
2013-06-27 15:30:00,38.29,38.29,38.26,38.29,2006800.0,29.4749,29.4749,29.4518,29.4749,2006800.0
2013-06-27 15:40:00,38.28,38.29,38.26,38.27,2954800.0,29.4672,29.4749,29.4518,29.4595,2954800.0
2013-06-27 15:50:00,38.27,38.28,38.21,38.26,13336700.0,29.4595,29.4672,29.4134,29.4518,13336700.0
2013-06-28 09:30:00,37.99,38.23,37.93,38.23,3272400.0,29.244,29.4287,29.1978,29.4287,3272400.0
2013-06-28 09:40:00,38.22,38.23,38.04,38.05,1730200.0,29.421,29.4287,29.2825,29.2902,1730200.0
2013-06-28 09:50:00,38.05,38.06,37.97,37.98,2890700.0,29.2902,29.2979,29.2286,29.2363,2890700.0
2013-06-28 10:00:00,37.99,38.1,37.95,38.07,3240800.0,29.244,29.3287,29.2132,29.3056,3240800.0
2013-06-28 10:10:00,38.07,38.17,38.03,38.16,1865300.0,29.3056,29.3826,29.2748,29.3749,1865300.0
2013-06-28 10:20:00,38.16,38.19,38.13,38.19,2508400.0,29.3749,29.398,29.3518,29.398,2508400.0
2013-06-28 10:30:00,38.19,38.38,38.18,38.36,3919700.0,29.398,29.5442,29.3903,29.5288,3919700.0
2013-06-28 10:40:00,38.36,38.38,38.25,38.37,2608600.0,29.5288,29.5442,29.4441,29.5365,2608600.0
2013-06-28 10:50:00,38.36,38.41,38.29,38.32,3334300.0,29.5288,29.5673,29.4749,29.498,3334300.0
2013-06-28 11:00:00,38.32,38.49,38.32,38.46,3432700.0,29.498,29.6289,29.498,29.6058,3432700.0
2013-06-28 11:10:00,38.47,38.5,38.44,38.48,2166900.0,29.6135,29.6366,29.5904,29.6212,2166900.0
2013-06-28 11:20:00,38.47,38.48,38.34,38.38,2824000.0,29.6135,29.6212,29.5134,29.5442,2824000.0
2013-06-28 11:30:00,38.39,38.48,38.38,38.46,2664700.0,29.5519,29.6212,29.5442,29.6058,2664700.0
2013-06-28 11:40:00,38.47,38.51,38.41,38.49,938000.0,29.6135,29.6443,29.5673,29.6289,938000.0
2013-06-28 11:50:00,38.49,38.51,38.44,38.44,1627800.0,29.6289,29.6443,29.5904,29.5904,1627800.0
2013-06-28 12:00:00,38.45,38.46,38.35,38.35,1195000.0,29.5981,29.6058,29.5211,29.5211,1195000.0
2013-06-28 12:10:00,38.35,38.37,38.32,38.33,1466600.0,29.5211,29.5365,29.498,29.5057,1466600.0
2013-06-28 12:20:00,38.33,38.38,38.3,38.36,1553800.0,29.5057,29.5442,29.4826,29.5288,1553800.0
2013-06-28 12:30:00,38.37,38.42,38.33,38.41,815200.0,29.5365,29.575,29.5057,29.5673,815200.0
2013-06-28 12:40:00,38.41,38.45,38.4,38.44,797500.0,29.5673,29.5981,29.5596,29.5904,797500.0
2013-06-28 12:50:00,38.43,38.48,38.41,38.44,1100500.0,29.5827,29.6212,29.5673,29.5904,1100500.0
2013-06-28 13:00:00,38.44,38.44,38.39,38.43,670200.0,29.5904,29.5904,29.5519,29.5827,670200.0
2013-06-28 13:10:00,38.42,38.45,38.41,38.43,1050100.0,29.575,29.5981,29.5673,29.5827,1050100.0
2013-06-28 13:20:00,38.42,38.45,38.41,38.42,871100.0,29.575,29.5981,29.5673,29.575,871100.0
2013-06-28 13:30:00,38.42,38.45,38.41,38.41,881700.0,29.575,29.5981,29.5673,29.5673,881700.0
2013-06-28 13:40:00,38.42,38.47,38.4,38.46,912700.0,29.575,29.6135,29.5596,29.6058,912700.0
2013-06-28 13:50:00,38.46,38.5,38.45,38.49,768300.0,29.6058,29.6366,29.5981,29.6289,768300.0
2013-06-28 14:00:00,38.5,38.54,38.48,38.52,799300.0,29.6366,29.6674,29.6212,29.652,799300.0
2013-06-28 14:10:00,38.52,38.55,38.49,38.5,852200.0,29.652,29.6751,29.6289,29.6366,852200.0
2013-06-28 14:20:00,38.5,38.5,38.46,38.46,1093500.0,29.6366,29.6366,29.6058,29.6058,1093500.0
2013-06-28 14:30:00,38.47,38.5,38.46,38.48,840000.0,29.6135,29.6366,29.6058,29.6212,840000.0
2013-06-28 14:40:00,38.48,38.49,38.4,38.43,1061800.0,29.6212,29.6289,29.5596,29.5827,1061800.0
2013-06-28 14:50:00,38.42,38.47,38.42,38.46,1059900.0,29.575,29.6135,29.575,29.6058,1059900.0
2013-06-28 15:00:00,38.46,38.46,38.34,38.4,1495700.0,29.6058,29.6058,29.5134,29.5596,1495700.0
2013-06-28 15:10:00,38.4,38.45,38.39,38.43,1300400.0,29.5596,29.5981,29.5519,29.5827,1300400.0
2013-06-28 15:20:00,38.44,38.49,38.38,38.48,2056600.0,29.5904,29.6289,29.5442,29.6212,2056600.0
2013-06-28 15:30:00,38.48,38.54,38.48,38.52,2401500.0,29.6212,29.6674,29.6212,29.652,2401500.0
2013-06-28 15:40:00,38.51,38.55,38.49,38.54,3573100.0,29.6443,29.6751,29.6289,29.6674,3573100.0
2013-06-28 15:50:00,38.54,38.6,38.51,38.55,10308900.0,29.6674,29.7136,29.6443,29.6751,10308900.0
2013-07-01 09:30:00,38.68,38.84,38.66,38.76,3916500.0,29.7751,29.8983,29.7598,29.8367,3916500.0
2013-07-01 09:40:00,38.76,38.78,38.63,38.67,3559400.0,29.8367,29.8521,29.7367,29.7675,3559400.0
2013-07-01 09:50:00,38.67,38.72,38.64,38.65,2612300.0,29.7675,29.8059,29.7444,29.7521,2612300.0
2013-07-01 10:00:00,38.65,38.84,38.64,38.81,3645700.0,29.7521,29.8983,29.7444,29.8752,3645700.0
2013-07-01 10:10:00,38.8,38.82,38.77,38.78,1129200.0,29.8675,29.8829,29.8444,29.8521,1129200.0
2013-07-01 10:20:00,38.79,38.8,38.71,38.71,860800.0,29.8598,29.8675,29.7982,29.7982,860800.0
2013-07-01 10:30:00,38.71,38.74,38.69,38.71,1677700.0,29.7982,29.8213,29.7828,29.7982,1677700.0
2013-07-01 10:40:00,38.71,38.72,38.68,38.72,807700.0,29.7982,29.8059,29.7751,29.8059,807700.0
2013-07-01 10:50:00,38.72,38.76,38.71,38.72,668000.0,29.8059,29.8367,29.7982,29.8059,668000.0
2013-07-01 11:00:00,38.72,38.76,38.72,38.76,540600.0,29.8059,29.8367,29.8059,29.8367,540600.0
2013-07-01 11:10:00,38.76,38.78,38.74,38.77,446200.0,29.8367,29.8521,29.8213,29.8444,446200.0
2013-07-01 11:20:00,38.78,38.78,38.72,38.73,641900.0,29.8521,29.8521,29.8059,29.8136,641900.0
2013-07-01 11:30:00,38.73,38.81,38.73,38.79,1825100.0,29.8136,29.8752,29.8136,29.8598,1825100.0
2013-07-01 11:40:00,38.79,38.83,38.75,38.83,1015700.0,29.8598,29.8906,29.829,29.8906,1015700.0
2013-07-01 11:50:00,38.83,38.87,38.81,38.87,1139900.0,29.8906,29.9214,29.8752,29.9214,1139900.0
2013-07-01 12:00:00,38.87,38.88,38.83,38.86,830600.0,29.9214,29.9291,29.8906,29.9137,830600.0
2013-07-01 12:10:00,38.86,38.88,38.82,38.82,508500.0,29.9137,29.9291,29.8829,29.8829,508500.0
2013-07-01 12:20:00,38.83,38.84,38.78,38.79,755800.0,29.8906,29.8983,29.8521,29.8598,755800.0
2013-07-01 12:30:00,38.79,38.8,38.77,38.79,618700.0,29.8598,29.8675,29.8444,29.8598,618700.0
2013-07-01 12:40:00,38.79,38.82,38.76,38.81,658300.0,29.8598,29.8829,29.8367,29.8752,658300.0
2013-07-01 12:50:00,38.81,38.83,38.72,38.8,773000.0,29.8752,29.8906,29.8059,29.8675,773000.0
2013-07-01 13:00:00,38.8,38.81,38.77,38.81,591200.0,29.8675,29.8752,29.8444,29.8752,591200.0
2013-07-01 13:10:00,38.8,38.82,38.78,38.79,545100.0,29.8675,29.8829,29.8521,29.8598,545100.0
2013-07-01 13:20:00,38.79,38.83,38.77,38.81,476000.0,29.8598,29.8906,29.8444,29.8752,476000.0
2013-07-01 13:30:00,38.81,38.82,38.78,38.79,449900.0,29.8752,29.8829,29.8521,29.8598,449900.0
2013-07-01 13:40:00,38.79,38.81,38.76,38.77,681700.0,29.8598,29.8752,29.8367,29.8444,681700.0
2013-07-01 13:50:00,38.76,38.77,38.69,38.7,1023500.0,29.8367,29.8444,29.7828,29.7905,1023500.0
2013-07-01 14:00:00,38.69,38.72,38.68,38.72,1633400.0,29.7828,29.8059,29.7751,29.8059,1633400.0
2013-07-01 14:10:00,38.71,38.72,38.64,38.65,1442500.0,29.7982,29.8059,29.7444,29.7521,1442500.0
2013-07-01 14:20:00,38.65,38.65,38.61,38.64,1287700.0,29.7521,29.7521,29.7213,29.7444,1287700.0
2013-07-01 14:30:00,38.64,38.66,38.6,38.61,1476300.0,29.7444,29.7598,29.7136,29.7213,1476300.0
2013-07-01 14:40:00,38.6,38.67,38.59,38.65,1153300.0,29.7136,29.7675,29.7059,29.7521,1153300.0
2013-07-01 14:50:00,38.65,38.68,38.64,38.66,731200.0,29.7521,29.7751,29.7444,29.7598,731200.0
2013-07-01 15:00:00,38.66,38.69,38.65,38.66,756100.0,29.7598,29.7828,29.7521,29.7598,756100.0
2013-07-01 15:10:00,38.66,38.68,38.62,38.63,701500.0,29.7598,29.7751,29.729,29.7367,701500.0
2013-07-01 15:20:00,38.63,38.64,38.59,38.61,1006400.0,29.7367,29.7444,29.7059,29.7213,1006400.0
2013-07-01 15:30:00,38.61,38.61,38.48,38.5,2336400.0,29.7213,29.7213,29.6212,29.6366,2336400.0
2013-07-01 15:40:00,38.5,38.54,38.47,38.52,2301300.0,29.6366,29.6674,29.6135,29.652,2301300.0
2013-07-01 15:50:00,38.52,38.62,38.5,38.62,6292400.0,29.652,29.729,29.6366,29.729,6292400.0
2013-07-02 09:30:00,38.53,38.63,38.48,38.63,3481700.0,29.6597,29.7367,29.6212,29.7367,3481700.0
2013-07-02 09:40:00,38.62,38.73,38.61,38.73,2477900.0,29.729,29.8136,29.7213,29.8136,2477900.0
2013-07-02 09:50:00,38.73,38.78,38.72,38.73,2719500.0,29.8136,29.8521,29.8059,29.8136,2719500.0
2013-07-02 10:00:00,38.73,38.77,38.67,38.67,2011700.0,29.8136,29.8444,29.7675,29.7675,2011700.0
2013-07-02 10:10:00,38.67,38.68,38.61,38.62,1924300.0,29.7675,29.7751,29.7213,29.729,1924300.0
2013-07-02 10:20:00,38.62,38.66,38.59,38.59,759500.0,29.729,29.7598,29.7059,29.7059,759500.0
2013-07-02 10:30:00,38.6,38.6,38.54,38.58,965900.0,29.7136,29.7136,29.6674,29.6982,965900.0
2013-07-02 10:40:00,38.57,38.62,38.57,38.59,1256000.0,29.6905,29.729,29.6905,29.7059,1256000.0
2013-07-02 10:50:00,38.59,38.61,38.56,38.59,1698700.0,29.7059,29.7213,29.6828,29.7059,1698700.0
2013-07-02 11:00:00,38.6,38.6,38.5,38.5,2569000.0,29.7136,29.7136,29.6366,29.6366,2569000.0
2013-07-02 11:10:00,38.5,38.52,38.47,38.52,1453000.0,29.6366,29.652,29.6135,29.652,1453000.0
2013-07-02 11:20:00,38.52,38.52,38.4,38.44,2266900.0,29.652,29.652,29.5596,29.5904,2266900.0
2013-07-02 11:30:00,38.43,38.44,38.36,38.38,2234800.0,29.5827,29.5904,29.5288,29.5442,2234800.0
2013-07-02 11:40:00,38.37,38.49,38.36,38.48,912800.0,29.5365,29.6289,29.5288,29.6212,912800.0
2013-07-02 11:50:00,38.47,38.48,38.44,38.45,1028800.0,29.6135,29.6212,29.5904,29.5981,1028800.0
2013-07-02 12:00:00,38.45,38.46,38.42,38.42,663000.0,29.5981,29.6058,29.575,29.575,663000.0
2013-07-02 12:10:00,38.42,38.42,38.34,38.35,1643400.0,29.575,29.575,29.5134,29.5211,1643400.0
2013-07-02 12:20:00,38.34,38.35,38.28,38.29,2225800.0,29.5134,29.5211,29.4672,29.4749,2225800.0
2013-07-02 12:30:00,38.3,38.38,38.29,38.32,1575800.0,29.4826,29.5442,29.4749,29.498,1575800.0
2013-07-02 12:40:00,38.33,38.33,38.26,38.28,1803400.0,29.5057,29.5057,29.4518,29.4672,1803400.0
2013-07-02 12:50:00,38.27,38.3,38.26,38.29,1735200.0,29.4595,29.4826,29.4518,29.4749,1735200.0
2013-07-02 13:00:00,38.29,38.3,38.23,38.25,772400.0,29.4749,29.4826,29.4287,29.4441,772400.0
2013-07-02 13:10:00,38.25,38.25,38.13,38.15,2505100.0,29.4441,29.4441,29.3518,29.3672,2505100.0
2013-07-02 13:20:00,38.14,38.15,38.06,38.07,1951200.0,29.3595,29.3672,29.2979,29.3056,1951200.0
2013-07-02 13:30:00,38.07,38.08,37.97,37.98,1575900.0,29.3056,29.3133,29.2286,29.2363,1575900.0
2013-07-02 13:40:00,37.98,38.0,37.9,37.9,3256200.0,29.2363,29.2517,29.1747,29.1747,3256200.0
2013-07-02 13:50:00,37.9,38.05,37.9,38.04,1703900.0,29.1747,29.2902,29.1747,29.2825,1703900.0
2013-07-02 14:00:00,38.05,38.05,37.88,37.88,1132300.0,29.2902,29.2902,29.1593,29.1593,1132300.0
2013-07-02 14:10:00,37.89,37.89,37.76,37.76,1845300.0,29.167,29.167,29.0669,29.0669,1845300.0
2013-07-02 14:20:00,37.76,37.77,37.69,37.71,2676800.0,29.0669,29.0746,29.0131,29.0285,2676800.0
2013-07-02 14:30:00,37.71,37.83,37.7,37.7,2850000.0,29.0285,29.1208,29.0208,29.0208,2850000.0
2013-07-02 14:40:00,37.7,37.77,37.69,37.74,1683500.0,29.0208,29.0746,29.0131,29.0516,1683500.0
2013-07-02 14:50:00,37.75,37.81,37.72,37.79,1485400.0,29.0593,29.1054,29.0362,29.09,1485400.0
2013-07-02 15:00:00,37.79,37.82,37.75,37.77,749300.0,29.09,29.1131,29.0593,29.0746,749300.0
2013-07-02 15:10:00,37.77,37.91,37.77,37.9,953100.0,29.0746,29.1824,29.0746,29.1747,953100.0
2013-07-02 15:20:00,37.9,37.92,37.81,37.82,1326000.0,29.1747,29.1901,29.1054,29.1131,1326000.0
2013-07-02 15:30:00,37.82,37.83,37.73,37.79,2605100.0,29.1131,29.1208,29.0439,29.09,2605100.0
2013-07-02 15:40:00,37.8,37.95,37.8,37.92,3267200.0,29.0977,29.2132,29.0977,29.1901,3267200.0
2013-07-02 15:50:00,37.92,37.98,37.91,37.94,6382800.0,29.1901,29.2363,29.1824,29.2055,6382800.0
2013-07-03 09:30:00,37.4,37.48,37.36,37.42,3554400.0,28.7898,28.8514,28.759,28.8052,3554400.0
2013-07-03 09:40:00,37.43,37.53,37.42,37.46,2515500.0,28.8129,28.8899,28.8052,28.836,2515500.0
2013-07-03 09:50:00,37.47,37.5,37.41,37.41,2243000.0,28.8437,28.8668,28.7975,28.7975,2243000.0
2013-07-03 10:00:00,37.41,37.48,37.39,37.41,2735000.0,28.7975,28.8514,28.7821,28.7975,2735000.0
2013-07-03 10:10:00,37.41,37.45,37.38,37.42,2299200.0,28.7975,28.8283,28.7744,28.8052,2299200.0
2013-07-03 10:20:00,37.42,37.46,37.41,37.45,2434400.0,28.8052,28.836,28.7975,28.8283,2434400.0
2013-07-03 10:30:00,37.46,37.5,37.42,37.46,2739500.0,28.836,28.8668,28.8052,28.836,2739500.0
2013-07-03 10:40:00,37.47,37.5,37.45,37.49,1529700.0,28.8437,28.8668,28.8283,28.8591,1529700.0
2013-07-03 10:50:00,37.49,37.55,37.47,37.54,2008800.0,28.8591,28.9053,28.8437,28.8976,2008800.0
2013-07-03 11:00:00,37.55,37.65,37.55,37.65,1105600.0,28.9053,28.9823,28.9053,28.9823,1105600.0
2013-07-03 11:10:00,37.64,37.8,37.64,37.75,2346300.0,28.9746,29.0977,28.9746,29.0593,2346300.0
2013-07-03 11:20:00,37.75,37.77,37.66,37.77,2582300.0,29.0593,29.0746,28.99,29.0746,2582300.0
2013-07-03 11:30:00,37.77,37.85,37.75,37.76,2058300.0,29.0746,29.1362,29.0593,29.0669,2058300.0
2013-07-03 11:40:00,37.76,37.76,37.71,37.72,1110800.0,29.0669,29.0669,29.0285,29.0362,1110800.0
2013-07-03 11:50:00,37.73,37.85,37.71,37.84,1062800.0,29.0439,29.1362,29.0285,29.1285,1062800.0
2013-07-03 12:00:00,37.84,37.91,37.82,37.89,788900.0,29.1285,29.1824,29.1131,29.167,788900.0
2013-07-03 12:10:00,37.9,37.91,37.87,37.91,825400.0,29.1747,29.1824,29.1516,29.1824,825400.0
2013-07-03 12:20:00,37.9,37.91,37.86,37.87,720900.0,29.1747,29.1824,29.1439,29.1516,720900.0
2013-07-03 12:30:00,37.87,37.88,37.74,37.74,1313400.0,29.1516,29.1593,29.0516,29.0516,1313400.0
2013-07-03 12:40:00,37.74,37.75,37.64,37.64,1771700.0,29.0516,29.0593,28.9746,28.9746,1771700.0
2013-07-03 12:50:00,37.64,37.65,37.58,37.6,5743700.0,28.9746,28.9823,28.9284,28.9438,5743700.0
2013-07-05 09:30:00,37.64,37.69,37.48,37.49,5155900.0,28.9746,29.0131,28.8514,28.8591,5155900.0
2013-07-05 09:40:00,37.48,37.59,37.41,37.56,4953500.0,28.8514,28.9361,28.7975,28.913,4953500.0
2013-07-05 09:50:00,37.56,37.56,37.38,37.38,3141800.0,28.913,28.913,28.7744,28.7744,3141800.0
2013-07-05 10:00:00,37.39,37.39,37.29,37.34,4489800.0,28.7821,28.7821,28.7052,28.7436,4489800.0
2013-07-05 10:10:00,37.34,37.34,37.2,37.22,3930300.0,28.7436,28.7436,28.6359,28.6513,3930300.0
2013-07-05 10:20:00,37.22,37.23,37.13,37.21,3301400.0,28.6513,28.659,28.582,28.6436,3301400.0
2013-07-05 10:30:00,37.21,37.24,37.11,37.13,3050400.0,28.6436,28.6667,28.5666,28.582,3050400.0
2013-07-05 10:40:00,37.13,37.19,37.11,37.13,2478700.0,28.582,28.6282,28.5666,28.582,2478700.0
2013-07-05 10:50:00,37.12,37.19,37.1,37.18,1535500.0,28.5743,28.6282,28.5589,28.6205,1535500.0
2013-07-05 11:00:00,37.18,37.24,37.16,37.2,2061600.0,28.6205,28.6667,28.6051,28.6359,2061600.0
2013-07-05 11:10:00,37.2,37.22,37.13,37.18,1083300.0,28.6359,28.6513,28.582,28.6205,1083300.0
2013-07-05 11:20:00,37.18,37.23,37.13,37.14,2026400.0,28.6205,28.659,28.582,28.5897,2026400.0
2013-07-05 11:30:00,37.14,37.16,37.08,37.15,1908000.0,28.5897,28.6051,28.5435,28.5974,1908000.0
2013-07-05 11:40:00,37.15,37.15,37.1,37.12,1769300.0,28.5974,28.5974,28.5589,28.5743,1769300.0
2013-07-05 11:50:00,37.12,37.18,37.09,37.17,2402600.0,28.5743,28.6205,28.5512,28.6128,2402600.0
2013-07-05 12:00:00,37.17,37.21,37.16,37.17,1331900.0,28.6128,28.6436,28.6051,28.6128,1331900.0
2013-07-05 12:10:00,37.16,37.19,37.14,37.18,1112700.0,28.6051,28.6282,28.5897,28.6205,1112700.0
2013-07-05 12:20:00,37.19,37.19,37.14,37.15,662300.0,28.6282,28.6282,28.5897,28.5974,662300.0
2013-07-05 12:30:00,37.15,37.18,37.12,37.12,1227500.0,28.5974,28.6205,28.5743,28.5743,1227500.0
2013-07-05 12:40:00,37.12,37.15,37.11,37.14,672700.0,28.5743,28.5974,28.5666,28.5897,672700.0
2013-07-05 12:50:00,37.14,37.14,37.11,37.12,816400.0,28.5897,28.5897,28.5666,28.5743,816400.0
2013-07-05 13:00:00,37.13,37.13,37.06,37.08,1165000.0,28.582,28.582,28.5281,28.5435,1165000.0
2013-07-05 13:10:00,37.07,37.14,37.05,37.05,2503500.0,28.5358,28.5897,28.5204,28.5204,2503500.0
2013-07-05 13:20:00,37.05,37.06,37.03,37.05,1135000.0,28.5204,28.5281,28.505,28.5204,1135000.0
2013-07-05 13:30:00,37.04,37.08,37.02,37.05,1003800.0,28.5127,28.5435,28.4973,28.5204,1003800.0
2013-07-05 13:40:00,37.05,37.07,37.03,37.05,600000.0,28.5204,28.5358,28.505,28.5204,600000.0
2013-07-05 13:50:00,37.05,37.06,37.01,37.01,3290600.0,28.5204,28.5281,28.4896,28.4896,3290600.0
2013-07-05 14:00:00,37.01,37.05,36.98,37.05,2178300.0,28.4896,28.5204,28.4665,28.5204,2178300.0
2013-07-05 14:10:00,37.05,37.1,37.05,37.08,807300.0,28.5204,28.5589,28.5204,28.5435,807300.0
2013-07-05 14:20:00,37.07,37.16,37.07,37.16,660100.0,28.5358,28.6051,28.5358,28.6051,660100.0
2013-07-05 14:30:00,37.16,37.23,37.15,37.21,1300000.0,28.6051,28.659,28.5974,28.6436,1300000.0
2013-07-05 14:40:00,37.21,37.22,37.14,37.17,1084000.0,28.6436,28.6513,28.5897,28.6128,1084000.0
2013-07-05 14:50:00,37.16,37.2,37.15,37.2,737300.0,28.6051,28.6359,28.5974,28.6359,737300.0
2013-07-05 15:00:00,37.2,37.25,37.19,37.2,1064300.0,28.6359,28.6744,28.6282,28.6359,1064300.0
2013-07-05 15:10:00,37.2,37.23,37.19,37.2,1144600.0,28.6359,28.659,28.6282,28.6359,1144600.0
2013-07-05 15:20:00,37.2,37.23,37.19,37.23,1359800.0,28.6359,28.659,28.6282,28.659,1359800.0
2013-07-05 15:30:00,37.23,37.26,37.21,37.26,950800.0,28.659,28.6821,28.6436,28.6821,950800.0
2013-07-05 15:40:00,37.26,37.34,37.24,37.29,2260300.0,28.6821,28.7436,28.6667,28.7052,2260300.0
2013-07-05 15:50:00,37.29,37.35,37.27,37.32,5831000.0,28.7052,28.7513,28.6898,28.7282,5831000.0
2013-07-08 09:30:00,37.34,37.47,37.3,37.3,3290600.0,28.7436,28.8437,28.7128,28.7128,3290600.0
2013-07-08 09:40:00,37.31,37.45,37.28,37.41,1327100.0,28.7205,28.8283,28.6975,28.7975,1327100.0
2013-07-08 09:50:00,37.41,37.5,37.37,37.49,2351200.0,28.7975,28.8668,28.7667,28.8591,2351200.0
2013-07-08 10:00:00,37.5,37.6,37.49,37.58,3782500.0,28.8668,28.9438,28.8591,28.9284,3782500.0
2013-07-08 10:10:00,37.59,37.64,37.57,37.62,3192800.0,28.9361,28.9746,28.9207,28.9592,3192800.0
2013-07-08 10:20:00,37.63,37.68,37.6,37.64,1336700.0,28.9669,29.0054,28.9438,28.9746,1336700.0
2013-07-08 10:30:00,37.64,37.68,37.63,37.63,1559500.0,28.9746,29.0054,28.9669,28.9669,1559500.0
2013-07-08 10:40:00,37.63,37.66,37.6,37.63,953800.0,28.9669,28.99,28.9438,28.9669,953800.0
2013-07-08 10:50:00,37.62,37.63,37.55,37.58,774300.0,28.9592,28.9669,28.9053,28.9284,774300.0
2013-07-08 11:00:00,37.58,37.62,37.57,37.61,850400.0,28.9284,28.9592,28.9207,28.9515,850400.0
2013-07-08 11:10:00,37.6,37.61,37.51,37.52,1276400.0,28.9438,28.9515,28.8745,28.8822,1276400.0
2013-07-08 11:20:00,37.52,37.55,37.48,37.55,958200.0,28.8822,28.9053,28.8514,28.9053,958200.0
2013-07-08 11:30:00,37.55,37.55,37.51,37.51,692300.0,28.9053,28.9053,28.8745,28.8745,692300.0
2013-07-08 11:40:00,37.52,37.53,37.48,37.5,519600.0,28.8822,28.8899,28.8514,28.8668,519600.0
2013-07-08 11:50:00,37.49,37.5,37.4,37.43,843100.0,28.8591,28.8668,28.7898,28.8129,843100.0
2013-07-08 12:00:00,37.43,37.45,37.39,37.42,231800.0,28.8129,28.8283,28.7821,28.8052,231800.0
2013-07-08 12:10:00,37.41,37.43,37.38,37.41,528300.0,28.7975,28.8129,28.7744,28.7975,528300.0
2013-07-08 12:20:00,37.41,37.43,37.39,37.39,871800.0,28.7975,28.8129,28.7821,28.7821,871800.0
2013-07-08 12:30:00,37.39,37.43,37.38,37.41,840400.0,28.7821,28.8129,28.7744,28.7975,840400.0
2013-07-08 12:40:00,37.4,37.41,37.37,37.39,411300.0,28.7898,28.7975,28.7667,28.7821,411300.0
2013-07-08 12:50:00,37.39,37.42,37.37,37.38,340700.0,28.7821,28.8052,28.7667,28.7744,340700.0
2013-07-08 13:00:00,37.38,37.43,37.37,37.4,425800.0,28.7744,28.8129,28.7667,28.7898,425800.0
2013-07-08 13:10:00,37.4,37.42,37.37,37.4,388300.0,28.7898,28.8052,28.7667,28.7898,388300.0
2013-07-08 13:20:00,37.39,37.41,37.36,37.39,706700.0,28.7821,28.7975,28.759,28.7821,706700.0
2013-07-08 13:30:00,37.4,37.43,37.39,37.4,417200.0,28.7898,28.8129,28.7821,28.7898,417200.0
2013-07-08 13:40:00,37.41,37.44,37.4,37.43,643900.0,28.7975,28.8206,28.7898,28.8129,643900.0
2013-07-08 13:50:00,37.43,37.45,37.42,37.44,302900.0,28.8129,28.8283,28.8052,28.8206,302900.0
2013-07-08 14:00:00,37.44,37.52,37.43,37.52,865200.0,28.8206,28.8822,28.8129,28.8822,865200.0
2013-07-08 14:10:00,37.52,37.52,37.43,37.44,1685800.0,28.8822,28.8822,28.8129,28.8206,1685800.0
2013-07-08 14:20:00,37.44,37.45,37.33,37.34,5219300.0,28.8206,28.8283,28.7359,28.7436,5219300.0
2013-07-08 14:30:00,37.34,37.38,37.34,37.38,790900.0,28.7436,28.7744,28.7436,28.7744,790900.0
2013-07-08 14:40:00,37.38,37.4,37.37,37.39,699200.0,28.7744,28.7898,28.7667,28.7821,699200.0
2013-07-08 14:50:00,37.39,37.42,37.38,37.42,744200.0,28.7821,28.8052,28.7744,28.8052,744200.0
2013-07-08 15:00:00,37.41,37.42,37.37,37.38,1201300.0,28.7975,28.8052,28.7667,28.7744,1201300.0
2013-07-08 15:10:00,37.38,37.38,37.34,37.35,1251800.0,28.7744,28.7744,28.7436,28.7513,1251800.0
2013-07-08 15:20:00,37.35,37.38,37.33,37.35,1234200.0,28.7513,28.7744,28.7359,28.7513,1234200.0
2013-07-08 15:30:00,37.35,37.37,37.31,37.34,1157800.0,28.7513,28.7667,28.7205,28.7436,1157800.0
2013-07-08 15:40:00,37.35,37.4,37.34,37.39,3206400.0,28.7513,28.7898,28.7436,28.7821,3206400.0
2013-07-08 15:50:00,37.4,37.42,37.34,37.39,4087000.0,28.7898,28.8052,28.7436,28.7821,4087000.0
2013-07-09 09:30:00,37.81,37.84,37.72,37.78,3418500.0,29.1054,29.1285,29.0362,29.0823,3418500.0
2013-07-09 09:40:00,37.78,37.85,37.76,37.84,2497200.0,29.0823,29.1362,29.0669,29.1285,2497200.0
2013-07-09 09:50:00,37.85,37.89,37.84,37.86,1024500.0,29.1362,29.167,29.1285,29.1439,1024500.0
2013-07-09 10:00:00,37.86,37.86,37.7,37.7,1900800.0,29.1439,29.1439,29.0208,29.0208,1900800.0
2013-07-09 10:10:00,37.7,37.75,37.65,37.69,1603400.0,29.0208,29.0593,28.9823,29.0131,1603400.0
2013-07-09 10:20:00,37.69,37.69,37.55,37.57,2887500.0,29.0131,29.0131,28.9053,28.9207,2887500.0
2013-07-09 10:30:00,37.56,37.64,37.52,37.63,1366500.0,28.913,28.9746,28.8822,28.9669,1366500.0
2013-07-09 10:40:00,37.63,37.64,37.6,37.6,800900.0,28.9669,28.9746,28.9438,28.9438,800900.0
2013-07-09 10:50:00,37.6,37.67,37.6,37.66,953600.0,28.9438,28.9977,28.9438,28.99,953600.0
2013-07-09 11:00:00,37.66,37.72,37.66,37.72,1351200.0,28.99,29.0362,28.99,29.0362,1351200.0
2013-07-09 11:10:00,37.72,37.78,37.71,37.78,1807300.0,29.0362,29.0823,29.0285,29.0823,1807300.0
2013-07-09 11:20:00,37.78,37.79,37.75,37.77,1612800.0,29.0823,29.09,29.0593,29.0746,1612800.0
2013-07-09 11:30:00,37.78,37.79,37.74,37.76,988500.0,29.0823,29.09,29.0516,29.0669,988500.0
2013-07-09 11:40:00,37.75,37.8,37.75,37.78,947400.0,29.0593,29.0977,29.0593,29.0823,947400.0
2013-07-09 11:50:00,37.79,37.8,37.74,37.75,740300.0,29.09,29.0977,29.0516,29.0593,740300.0
2013-07-09 12:00:00,37.74,37.75,37.72,37.73,479900.0,29.0516,29.0593,29.0362,29.0439,479900.0
2013-07-09 12:10:00,37.73,37.76,37.73,37.76,325000.0,29.0439,29.0669,29.0439,29.0669,325000.0
2013-07-09 12:20:00,37.75,37.77,37.75,37.77,517800.0,29.0593,29.0746,29.0593,29.0746,517800.0
2013-07-09 12:30:00,37.77,37.83,37.76,37.81,981300.0,29.0746,29.1208,29.0669,29.1054,981300.0
2013-07-09 12:40:00,37.81,37.84,37.8,37.81,665500.0,29.1054,29.1285,29.0977,29.1054,665500.0
2013-07-09 12:50:00,37.81,37.85,37.81,37.84,704500.0,29.1054,29.1362,29.1054,29.1285,704500.0
2013-07-09 13:00:00,37.84,37.86,37.84,37.86,584500.0,29.1285,29.1439,29.1285,29.1439,584500.0
2013-07-09 13:10:00,37.86,37.89,37.84,37.86,3015500.0,29.1439,29.167,29.1285,29.1439,3015500.0
2013-07-09 13:20:00,37.87,37.87,37.85,37.85,459300.0,29.1516,29.1516,29.1362,29.1362,459300.0
2013-07-09 13:30:00,37.86,37.86,37.8,37.84,2151100.0,29.1439,29.1439,29.0977,29.1285,2151100.0
2013-07-09 13:40:00,37.85,37.87,37.81,37.87,791400.0,29.1362,29.1516,29.1054,29.1516,791400.0
2013-07-09 13:50:00,37.87,37.88,37.86,37.87,528400.0,29.1516,29.1593,29.1439,29.1516,528400.0
2013-07-09 14:00:00,37.88,37.91,37.86,37.91,794300.0,29.1593,29.1824,29.1439,29.1824,794300.0
2013-07-09 14:10:00,37.91,37.93,37.88,37.89,1017900.0,29.1824,29.1978,29.1593,29.167,1017900.0
2013-07-09 14:20:00,37.89,37.9,37.88,37.89,336700.0,29.167,29.1747,29.1593,29.167,336700.0
2013-07-09 14:30:00,37.9,37.9,37.86,37.87,732700.0,29.1747,29.1747,29.1439,29.1516,732700.0
2013-07-09 14:40:00,37.87,37.88,37.84,37.85,385800.0,29.1516,29.1593,29.1285,29.1362,385800.0
2013-07-09 14:50:00,37.84,37.85,37.8,37.82,1148800.0,29.1285,29.1362,29.0977,29.1131,1148800.0
2013-07-09 15:00:00,37.82,37.84,37.77,37.81,1216400.0,29.1131,29.1285,29.0746,29.1054,1216400.0
2013-07-09 15:10:00,37.82,37.86,37.81,37.84,834700.0,29.1131,29.1439,29.1054,29.1285,834700.0
2013-07-09 15:20:00,37.84,37.87,37.82,37.87,1113500.0,29.1285,29.1516,29.1131,29.1516,1113500.0
2013-07-09 15:30:00,37.86,37.87,37.83,37.84,1164100.0,29.1439,29.1516,29.1208,29.1285,1164100.0
2013-07-09 15:40:00,37.85,37.85,37.81,37.85,3128000.0,29.1362,29.1362,29.1054,29.1362,3128000.0
2013-07-09 15:50:00,37.84,37.89,37.82,37.87,6421000.0,29.1285,29.167,29.1131,29.1516,6421000.0
2013-07-10 09:30:00,37.7,37.84,37.69,37.78,1837800.0,29.0208,29.1285,29.0131,29.0823,1837800.0
2013-07-10 09:40:00,37.78,37.8,37.73,37.79,1341700.0,29.0823,29.0977,29.0439,29.09,1341700.0
2013-07-10 09:50:00,37.8,37.83,37.79,37.82,836200.0,29.0977,29.1208,29.09,29.1131,836200.0
2013-07-10 10:00:00,37.82,37.88,37.81,37.86,1684000.0,29.1131,29.1593,29.1054,29.1439,1684000.0
2013-07-10 10:10:00,37.86,37.87,37.73,37.75,1813400.0,29.1439,29.1516,29.0439,29.0593,1813400.0
2013-07-10 10:20:00,37.75,37.88,37.75,37.78,8380300.0,29.0593,29.1593,29.0593,29.0823,8380300.0
2013-07-10 10:30:00,37.78,37.82,37.74,37.81,1593200.0,29.0823,29.1131,29.0516,29.1054,1593200.0
2013-07-10 10:40:00,37.81,37.85,37.8,37.84,882800.0,29.1054,29.1362,29.0977,29.1285,882800.0
2013-07-10 10:50:00,37.84,37.88,37.83,37.88,835600.0,29.1285,29.1593,29.1208,29.1593,835600.0
2013-07-10 11:00:00,37.88,37.88,37.8,37.81,690600.0,29.1593,29.1593,29.0977,29.1054,690600.0
2013-07-10 11:10:00,37.8,37.8,37.76,37.79,1463500.0,29.0977,29.0977,29.0669,29.09,1463500.0
2013-07-10 11:20:00,37.79,37.79,37.72,37.73,1116200.0,29.09,29.09,29.0362,29.0439,1116200.0
2013-07-10 11:30:00,37.73,37.76,37.72,37.74,1050000.0,29.0439,29.0669,29.0362,29.0516,1050000.0
2013-07-10 11:40:00,37.75,37.78,37.73,37.76,1564700.0,29.0593,29.0823,29.0439,29.0669,1564700.0
2013-07-10 11:50:00,37.76,37.8,37.74,37.79,1307500.0,29.0669,29.0977,29.0516,29.09,1307500.0
2013-07-10 12:00:00,37.79,37.8,37.76,37.77,700400.0,29.09,29.0977,29.0669,29.0746,700400.0
2013-07-10 12:10:00,37.76,37.78,37.75,37.76,452900.0,29.0669,29.0823,29.0593,29.0669,452900.0
2013-07-10 12:20:00,37.76,37.77,37.73,37.73,782100.0,29.0669,29.0746,29.0439,29.0439,782100.0
2013-07-10 12:30:00,37.73,37.79,37.7,37.72,2051800.0,29.0439,29.09,29.0208,29.0362,2051800.0
2013-07-10 12:40:00,37.72,37.74,37.69,37.73,425400.0,29.0362,29.0516,29.0131,29.0439,425400.0
2013-07-10 12:50:00,37.73,37.74,37.69,37.7,401000.0,29.0439,29.0516,29.0131,29.0208,401000.0
2013-07-10 13:00:00,37.7,37.72,37.69,37.69,249600.0,29.0208,29.0362,29.0131,29.0131,249600.0
2013-07-10 13:10:00,37.69,37.7,37.67,37.67,783200.0,29.0131,29.0208,28.9977,28.9977,783200.0
2013-07-10 13:20:00,37.67,37.68,37.65,37.67,340500.0,28.9977,29.0054,28.9823,28.9977,340500.0
2013-07-10 13:30:00,37.68,37.7,37.66,37.66,505200.0,29.0054,29.0208,28.99,28.99,505200.0
2013-07-10 13:40:00,37.67,37.69,37.64,37.68,682000.0,28.9977,29.0131,28.9746,29.0054,682000.0
2013-07-10 13:50:00,37.68,37.68,37.64,37.66,879700.0,29.0054,29.0054,28.9746,28.99,879700.0
2013-07-10 14:00:00,37.66,37.89,37.61,37.75,3081400.0,28.99,29.167,28.9515,29.0593,3081400.0
2013-07-10 14:10:00,37.75,37.86,37.71,37.84,2656500.0,29.0593,29.1439,29.0285,29.1285,2656500.0
2013-07-10 14:20:00,37.84,37.95,37.83,37.86,5060900.0,29.1285,29.2132,29.1208,29.1439,5060900.0
2013-07-10 14:30:00,37.86,37.86,37.7,37.72,950900.0,29.1439,29.1439,29.0208,29.0362,950900.0
2013-07-10 14:40:00,37.72,37.72,37.52,37.54,2133500.0,29.0362,29.0362,28.8822,28.8976,2133500.0
2013-07-10 14:50:00,37.54,37.63,37.51,37.56,2384000.0,28.8976,28.9669,28.8745,28.913,2384000.0
2013-07-10 15:00:00,37.57,37.59,37.5,37.5,2429600.0,28.9207,28.9361,28.8668,28.8668,2429600.0
2013-07-10 15:10:00,37.5,37.56,37.48,37.51,1198700.0,28.8668,28.913,28.8514,28.8745,1198700.0
2013-07-10 15:20:00,37.52,37.63,37.52,37.59,920300.0,28.8822,28.9669,28.8822,28.9361,920300.0
2013-07-10 15:30:00,37.58,37.6,37.54,37.55,1452500.0,28.9284,28.9438,28.8976,28.9053,1452500.0
2013-07-10 15:40:00,37.55,37.6,37.54,37.56,1306400.0,28.9053,28.9438,28.8976,28.913,1306400.0
2013-07-10 15:50:00,37.55,37.58,37.52,37.56,3992000.0,28.9053,28.9284,28.8822,28.913,3992000.0
2013-07-11 09:30:00,38.9,38.91,38.77,38.81,4983700.0,29.9445,29.9522,29.8444,29.8752,4983700.0
2013-07-11 09:40:00,38.81,38.88,38.76,38.76,4108100.0,29.8752,29.9291,29.8367,29.8367,4108100.0
2013-07-11 09:50:00,38.77,38.82,38.75,38.8,3941600.0,29.8444,29.8829,29.829,29.8675,3941600.0
2013-07-11 10:00:00,38.8,38.8,38.71,38.74,1835300.0,29.8675,29.8675,29.7982,29.8213,1835300.0
2013-07-11 10:10:00,38.74,38.81,38.73,38.78,2131800.0,29.8213,29.8752,29.8136,29.8521,2131800.0
2013-07-11 10:20:00,38.79,38.81,38.74,38.79,2326700.0,29.8598,29.8752,29.8213,29.8598,2326700.0
2013-07-11 10:30:00,38.79,38.8,38.75,38.8,2458500.0,29.8598,29.8675,29.829,29.8675,2458500.0
2013-07-11 10:40:00,38.79,38.89,38.78,38.88,3024700.0,29.8598,29.9368,29.8521,29.9291,3024700.0
2013-07-11 10:50:00,38.88,38.98,38.87,38.96,1762400.0,29.9291,30.0061,29.9214,29.9907,1762400.0
2013-07-11 11:00:00,38.96,38.98,38.92,38.98,2612200.0,29.9907,30.0061,29.9599,30.0061,2612200.0
2013-07-11 11:10:00,38.98,39.03,38.98,39.02,2271700.0,30.0061,30.0446,30.0061,30.0369,2271700.0
2013-07-11 11:20:00,39.01,39.04,39.0,39.04,829900.0,30.0292,30.0523,30.0215,30.0523,829900.0
2013-07-11 11:30:00,39.04,39.06,38.93,38.93,1414000.0,30.0523,30.0677,29.9676,29.9676,1414000.0
2013-07-11 11:40:00,38.93,38.98,38.92,38.98,619000.0,29.9676,30.0061,29.9599,30.0061,619000.0
2013-07-11 11:50:00,38.97,39.01,38.97,39.0,980300.0,29.9984,30.0292,29.9984,30.0215,980300.0
2013-07-11 12:00:00,39.0,39.0,38.92,38.93,1876700.0,30.0215,30.0215,29.9599,29.9676,1876700.0
2013-07-11 12:10:00,38.93,38.95,38.9,38.95,1128400.0,29.9676,29.983,29.9445,29.983,1128400.0
2013-07-11 12:20:00,38.95,38.95,38.88,38.88,945300.0,29.983,29.983,29.9291,29.9291,945300.0
2013-07-11 12:30:00,38.89,38.89,38.82,38.84,1654800.0,29.9368,29.9368,29.8829,29.8983,1654800.0
2013-07-11 12:40:00,38.84,38.92,38.84,38.89,935100.0,29.8983,29.9599,29.8983,29.9368,935100.0
2013-07-11 12:50:00,38.9,38.92,38.88,38.9,988400.0,29.9445,29.9599,29.9291,29.9445,988400.0
2013-07-11 13:00:00,38.9,38.96,38.89,38.93,1303800.0,29.9445,29.9907,29.9368,29.9676,1303800.0
2013-07-11 13:10:00,38.93,38.97,38.93,38.96,1119900.0,29.9676,29.9984,29.9676,29.9907,1119900.0
2013-07-11 13:20:00,38.97,38.98,38.96,38.96,1058600.0,29.9984,30.0061,29.9907,29.9907,1058600.0
2013-07-11 13:30:00,38.97,38.97,38.91,38.91,735300.0,29.9984,29.9984,29.9522,29.9522,735300.0
2013-07-11 13:40:00,38.91,38.97,38.9,38.96,1270000.0,29.9522,29.9984,29.9445,29.9907,1270000.0
2013-07-11 13:50:00,38.96,39.01,38.95,38.99,945400.0,29.9907,30.0292,29.983,30.0138,945400.0
2013-07-11 14:00:00,38.98,39.01,38.97,39.0,480200.0,30.0061,30.0292,29.9984,30.0215,480200.0
2013-07-11 14:10:00,38.99,39.03,38.99,39.02,806300.0,30.0138,30.0446,30.0138,30.0369,806300.0
2013-07-11 14:20:00,39.02,39.11,39.02,39.11,1807600.0,30.0369,30.1062,30.0369,30.1062,1807600.0
2013-07-11 14:30:00,39.11,39.19,39.1,39.15,1933500.0,30.1062,30.1677,30.0985,30.1369,1933500.0
2013-07-11 14:40:00,39.14,39.15,39.11,39.14,826000.0,30.1292,30.1369,30.1062,30.1292,826000.0
2013-07-11 14:50:00,39.14,39.18,39.13,39.15,1218800.0,30.1292,30.16,30.1216,30.1369,1218800.0
2013-07-11 15:00:00,39.15,39.19,39.12,39.13,1653900.0,30.1369,30.1677,30.1139,30.1216,1653900.0
2013-07-11 15:10:00,39.13,39.17,39.11,39.15,1931200.0,30.1216,30.1523,30.1062,30.1369,1931200.0
2013-07-11 15:20:00,39.15,39.23,39.14,39.2,2394500.0,30.1369,30.1985,30.1292,30.1754,2394500.0
2013-07-11 15:30:00,39.2,39.21,39.14,39.19,1872300.0,30.1754,30.1831,30.1292,30.1677,1872300.0
2013-07-11 15:40:00,39.19,39.29,39.19,39.29,3417700.0,30.1677,30.2447,30.1677,30.2447,3417700.0
2013-07-11 15:50:00,39.29,39.37,39.27,39.37,12919300.0,30.2447,30.3063,30.2293,30.3063,12919300.0
2013-07-12 09:30:00,38.9,39.01,38.89,38.96,2588800.0,29.9445,30.0292,29.9368,29.9907,2588800.0
2013-07-12 09:40:00,38.96,38.97,38.82,38.93,1997900.0,29.9907,29.9984,29.8829,29.9676,1997900.0
2013-07-12 09:50:00,38.93,38.96,38.85,38.91,1100000.0,29.9676,29.9907,29.906,29.9522,1100000.0
2013-07-12 10:00:00,38.9,38.91,38.84,38.84,1972900.0,29.9445,29.9522,29.8983,29.8983,1972900.0
2013-07-12 10:10:00,38.84,38.92,38.83,38.92,2099700.0,29.8983,29.9599,29.8906,29.9599,2099700.0
2013-07-12 10:20:00,38.92,38.92,38.83,38.86,1169300.0,29.9599,29.9599,29.8906,29.9137,1169300.0
2013-07-12 10:30:00,38.86,38.93,38.84,38.92,655100.0,29.9137,29.9676,29.8983,29.9599,655100.0
2013-07-12 10:40:00,38.92,38.98,38.91,38.91,1990500.0,29.9599,30.0061,29.9522,29.9522,1990500.0
2013-07-12 10:50:00,38.92,38.92,38.88,38.89,570600.0,29.9599,29.9599,29.9291,29.9368,570600.0
2013-07-12 11:00:00,38.89,38.93,38.87,38.87,501000.0,29.9368,29.9676,29.9214,29.9214,501000.0
2013-07-12 11:10:00,38.86,38.91,38.86,38.87,399700.0,29.9137,29.9522,29.9137,29.9214,399700.0
2013-07-12 11:20:00,38.87,38.87,38.77,38.77,1535100.0,29.9214,29.9214,29.8444,29.8444,1535100.0
2013-07-12 11:30:00,38.77,38.79,38.75,38.78,644300.0,29.8444,29.8598,29.829,29.8521,644300.0
2013-07-12 11:40:00,38.79,38.82,38.78,38.8,635200.0,29.8598,29.8829,29.8521,29.8675,635200.0
2013-07-12 11:50:00,38.8,38.81,38.76,38.81,586500.0,29.8675,29.8752,29.8367,29.8752,586500.0
2013-07-12 12:00:00,38.8,38.82,38.8,38.81,759000.0,29.8675,29.8829,29.8675,29.8752,759000.0
2013-07-12 12:10:00,38.82,38.82,38.77,38.8,522500.0,29.8829,29.8829,29.8444,29.8675,522500.0
2013-07-12 12:20:00,38.8,38.84,38.79,38.83,649100.0,29.8675,29.8983,29.8598,29.8906,649100.0
2013-07-12 12:30:00,38.83,38.84,38.81,38.82,462700.0,29.8906,29.8983,29.8752,29.8829,462700.0
2013-07-12 12:40:00,38.82,38.85,38.81,38.83,692900.0,29.8829,29.906,29.8752,29.8906,692900.0
2013-07-12 12:50:00,38.83,38.86,38.83,38.86,540800.0,29.8906,29.9137,29.8906,29.9137,540800.0
2013-07-12 13:00:00,38.86,38.88,38.8,38.81,1520500.0,29.9137,29.9291,29.8675,29.8752,1520500.0
2013-07-12 13:10:00,38.81,38.85,38.79,38.85,545400.0,29.8752,29.906,29.8598,29.906,545400.0
2013-07-12 13:20:00,38.84,38.89,38.83,38.86,936100.0,29.8983,29.9368,29.8906,29.9137,936100.0
2013-07-12 13:30:00,38.86,38.88,38.84,38.86,336000.0,29.9137,29.9291,29.8983,29.9137,336000.0
2013-07-12 13:40:00,38.87,38.91,38.85,38.91,510600.0,29.9214,29.9522,29.906,29.9522,510600.0
2013-07-12 13:50:00,38.9,38.92,38.86,38.87,567800.0,29.9445,29.9599,29.9137,29.9214,567800.0
2013-07-12 14:00:00,38.87,38.92,38.87,38.89,378200.0,29.9214,29.9599,29.9214,29.9368,378200.0
2013-07-12 14:10:00,38.89,38.89,38.86,38.88,382000.0,29.9368,29.9368,29.9137,29.9291,382000.0
2013-07-12 14:20:00,38.88,38.88,38.85,38.86,518900.0,29.9291,29.9291,29.906,29.9137,518900.0
2013-07-12 14:30:00,38.86,38.87,38.85,38.86,513700.0,29.9137,29.9214,29.906,29.9137,513700.0
2013-07-12 14:40:00,38.86,38.88,38.85,38.87,721600.0,29.9137,29.9291,29.906,29.9214,721600.0
2013-07-12 14:50:00,38.87,38.88,38.87,38.87,671700.0,29.9214,29.9291,29.9214,29.9214,671700.0
2013-07-12 15:00:00,38.87,38.88,38.83,38.86,521400.0,29.9214,29.9291,29.8906,29.9137,521400.0
2013-07-12 15:10:00,38.86,38.86,38.83,38.84,636400.0,29.9137,29.9137,29.8906,29.8983,636400.0
2013-07-12 15:20:00,38.84,38.84,38.83,38.83,558200.0,29.8983,29.8983,29.8906,29.8906,558200.0
2013-07-12 15:30:00,38.84,38.88,38.83,38.88,741400.0,29.8983,29.9291,29.8906,29.9291,741400.0
2013-07-12 15:40:00,38.88,38.97,38.87,38.95,2093000.0,29.9291,29.9984,29.9214,29.983,2093000.0
2013-07-12 15:50:00,38.96,38.98,38.88,38.93,5330700.0,29.9907,30.0061,29.9291,29.9676,5330700.0
2013-07-15 09:30:00,39.13,39.24,39.13,39.21,5341600.0,30.1216,30.2062,30.1216,30.1831,5341600.0
2013-07-15 09:40:00,39.21,39.28,39.21,39.27,1635200.0,30.1831,30.237,30.1831,30.2293,1635200.0
2013-07-15 09:50:00,39.27,39.35,39.27,39.32,2913800.0,30.2293,30.2909,30.2293,30.2678,2913800.0
2013-07-15 10:00:00,39.33,39.39,39.32,39.37,2029800.0,30.2755,30.3217,30.2678,30.3063,2029800.0
2013-07-15 10:10:00,39.37,39.41,39.36,39.39,1165900.0,30.3063,30.3371,30.2986,30.3217,1165900.0
2013-07-15 10:20:00,39.39,39.4,39.3,39.33,1621300.0,30.3217,30.3294,30.2524,30.2755,1621300.0
2013-07-15 10:30:00,39.33,39.36,39.31,39.33,1224900.0,30.2755,30.2986,30.2601,30.2755,1224900.0
2013-07-15 10:40:00,39.33,39.34,39.28,39.3,798700.0,30.2755,30.2832,30.237,30.2524,798700.0
2013-07-15 10:50:00,39.3,39.37,39.3,39.32,1361000.0,30.2524,30.3063,30.2524,30.2678,1361000.0
2013-07-15 11:00:00,39.32,39.33,39.29,39.3,1144800.0,30.2678,30.2755,30.2447,30.2524,1144800.0
2013-07-15 11:10:00,39.3,39.34,39.3,39.33,640400.0,30.2524,30.2832,30.2524,30.2755,640400.0
2013-07-15 11:20:00,39.33,39.37,39.32,39.37,790200.0,30.2755,30.3063,30.2678,30.3063,790200.0
2013-07-15 11:30:00,39.37,39.41,39.36,39.39,981300.0,30.3063,30.3371,30.2986,30.3217,981300.0
2013-07-15 11:40:00,39.39,39.39,39.33,39.33,1326700.0,30.3217,30.3217,30.2755,30.2755,1326700.0
2013-07-15 11:50:00,39.34,39.38,39.33,39.35,838000.0,30.2832,30.314,30.2755,30.2909,838000.0
2013-07-15 12:00:00,39.35,39.43,39.35,39.41,910800.0,30.2909,30.3525,30.2909,30.3371,910800.0
2013-07-15 12:10:00,39.42,39.43,39.39,39.42,649200.0,30.3448,30.3525,30.3217,30.3448,649200.0
2013-07-15 12:20:00,39.43,39.44,39.41,39.43,462500.0,30.3525,30.3602,30.3371,30.3525,462500.0
2013-07-15 12:30:00,39.43,39.44,39.4,39.41,496400.0,30.3525,30.3602,30.3294,30.3371,496400.0
2013-07-15 12:40:00,39.41,39.43,39.38,39.39,443200.0,30.3371,30.3525,30.314,30.3217,443200.0
2013-07-15 12:50:00,39.39,39.4,39.37,39.39,238800.0,30.3217,30.3294,30.3063,30.3217,238800.0
2013-07-15 13:00:00,39.39,39.43,39.36,39.43,526000.0,30.3217,30.3525,30.2986,30.3525,526000.0
2013-07-15 13:10:00,39.43,39.45,39.41,39.43,353700.0,30.3525,30.3679,30.3371,30.3525,353700.0
2013-07-15 13:20:00,39.43,39.44,39.4,39.43,588500.0,30.3525,30.3602,30.3294,30.3525,588500.0
2013-07-15 13:30:00,39.44,39.45,39.42,39.43,415100.0,30.3602,30.3679,30.3448,30.3525,415100.0
2013-07-15 13:40:00,39.43,39.46,39.42,39.44,293700.0,30.3525,30.3756,30.3448,30.3602,293700.0
2013-07-15 13:50:00,39.45,39.46,39.43,39.44,477300.0,30.3679,30.3756,30.3525,30.3602,477300.0
2013-07-15 14:00:00,39.43,39.49,39.43,39.48,2837700.0,30.3525,30.3987,30.3525,30.391,2837700.0
2013-07-15 14:10:00,39.47,39.51,39.47,39.51,853400.0,30.3833,30.4141,30.3833,30.4141,853400.0
2013-07-15 14:20:00,39.51,39.53,39.5,39.51,583600.0,30.4141,30.4295,30.4064,30.4141,583600.0
2013-07-15 14:30:00,39.51,39.51,39.48,39.49,688200.0,30.4141,30.4141,30.391,30.3987,688200.0
2013-07-15 14:40:00,39.49,39.54,39.49,39.49,433100.0,30.3987,30.4372,30.3987,30.3987,433100.0
2013-07-15 14:50:00,39.5,39.51,39.49,39.5,334200.0,30.4064,30.4141,30.3987,30.4064,334200.0
2013-07-15 15:00:00,39.5,39.54,39.5,39.54,596000.0,30.4064,30.4372,30.4064,30.4372,596000.0
2013-07-15 15:10:00,39.54,39.55,39.52,39.54,391400.0,30.4372,30.4449,30.4218,30.4372,391400.0
2013-07-15 15:20:00,39.55,39.55,39.41,39.41,1959400.0,30.4449,30.4449,30.3371,30.3371,1959400.0
2013-07-15 15:30:00,39.42,39.47,39.41,39.46,1136600.0,30.3448,30.3833,30.3371,30.3756,1136600.0
2013-07-15 15:40:00,39.46,39.46,39.41,39.41,1791900.0,30.3756,30.3756,30.3371,30.3371,1791900.0
2013-07-15 15:50:00,39.41,39.46,39.35,39.36,11630400.0,30.3371,30.3756,30.2909,30.2986,11630400.0
2013-07-16 09:30:00,39.43,39.45,39.31,39.31,1706100.0,30.3525,30.3679,30.2601,30.2601,1706100.0
2013-07-16 09:40:00,39.31,39.32,39.25,39.29,1377600.0,30.2601,30.2678,30.2139,30.2447,1377600.0
2013-07-16 09:50:00,39.29,39.3,39.26,39.28,958400.0,30.2447,30.2524,30.2216,30.237,958400.0
2013-07-16 10:00:00,39.28,39.37,39.28,39.36,820800.0,30.237,30.3063,30.237,30.2986,820800.0
2013-07-16 10:10:00,39.36,39.38,39.33,39.36,1238900.0,30.2986,30.314,30.2755,30.2986,1238900.0
2013-07-16 10:20:00,39.36,39.37,39.33,39.34,646600.0,30.2986,30.3063,30.2755,30.2832,646600.0
2013-07-16 10:30:00,39.35,39.41,39.33,39.39,1366200.0,30.2909,30.3371,30.2755,30.3217,1366200.0
2013-07-16 10:40:00,39.39,39.43,39.38,39.41,993800.0,30.3217,30.3525,30.314,30.3371,993800.0
2013-07-16 10:50:00,39.41,39.43,39.34,39.35,643700.0,30.3371,30.3525,30.2832,30.2909,643700.0
2013-07-16 11:00:00,39.36,39.36,39.33,39.34,773500.0,30.2986,30.2986,30.2755,30.2832,773500.0
2013-07-16 11:10:00,39.34,39.35,39.25,39.29,1141200.0,30.2832,30.2909,30.2139,30.2447,1141200.0
2013-07-16 11:20:00,39.3,39.34,39.29,39.31,941900.0,30.2524,30.2832,30.2447,30.2601,941900.0
2013-07-16 11:30:00,39.31,39.32,39.26,39.27,445700.0,30.2601,30.2678,30.2216,30.2293,445700.0
2013-07-16 11:40:00,39.27,39.29,39.21,39.21,649200.0,30.2293,30.2447,30.1831,30.1831,649200.0
2013-07-16 11:50:00,39.22,39.26,39.21,39.23,665000.0,30.1908,30.2216,30.1831,30.1985,665000.0
2013-07-16 12:00:00,39.24,39.24,39.22,39.23,397500.0,30.2062,30.2062,30.1908,30.1985,397500.0
2013-07-16 12:10:00,39.23,39.29,39.22,39.27,461100.0,30.1985,30.2447,30.1908,30.2293,461100.0
2013-07-16 12:20:00,39.26,39.28,39.24,39.28,582400.0,30.2216,30.237,30.2062,30.237,582400.0
2013-07-16 12:30:00,39.28,39.29,39.27,39.28,152400.0,30.237,30.2447,30.2293,30.237,152400.0
2013-07-16 12:40:00,39.27,39.29,39.22,39.23,822000.0,30.2293,30.2447,30.1908,30.1985,822000.0
2013-07-16 12:50:00,39.23,39.27,39.22,39.24,391500.0,30.1985,30.2293,30.1908,30.2062,391500.0
2013-07-16 13:00:00,39.24,39.25,39.19,39.2,517700.0,30.2062,30.2139,30.1677,30.1754,517700.0
2013-07-16 13:10:00,39.2,39.2,39.15,39.18,1094900.0,30.1754,30.1754,30.1369,30.16,1094900.0
2013-07-16 13:20:00,39.18,39.19,39.17,39.17,346300.0,30.16,30.1677,30.1523,30.1523,346300.0
2013-07-16 13:30:00,39.17,39.24,39.16,39.22,1015500.0,30.1523,30.2062,30.1446,30.1908,1015500.0
2013-07-16 13:40:00,39.23,39.27,39.22,39.25,609700.0,30.1985,30.2293,30.1908,30.2139,609700.0
2013-07-16 13:50:00,39.24,39.27,39.23,39.27,245700.0,30.2062,30.2293,30.1985,30.2293,245700.0
2013-07-16 14:00:00,39.27,39.28,39.23,39.25,376200.0,30.2293,30.237,30.1985,30.2139,376200.0
2013-07-16 14:10:00,39.25,39.31,39.25,39.29,499000.0,30.2139,30.2601,30.2139,30.2447,499000.0
2013-07-16 14:20:00,39.3,39.33,39.27,39.32,571100.0,30.2524,30.2755,30.2293,30.2678,571100.0
2013-07-16 14:30:00,39.32,39.33,39.27,39.29,359000.0,30.2678,30.2755,30.2293,30.2447,359000.0
2013-07-16 14:40:00,39.29,39.33,39.27,39.33,349700.0,30.2447,30.2755,30.2293,30.2755,349700.0
2013-07-16 14:50:00,39.32,39.35,39.31,39.34,735500.0,30.2678,30.2909,30.2601,30.2832,735500.0
2013-07-16 15:00:00,39.34,39.38,39.31,39.37,2134400.0,30.2832,30.314,30.2601,30.3063,2134400.0
2013-07-16 15:10:00,39.37,39.39,39.35,39.36,1451000.0,30.3063,30.3217,30.2909,30.2986,1451000.0
2013-07-16 15:20:00,39.36,39.43,39.36,39.43,2137200.0,30.2986,30.3525,30.2986,30.3525,2137200.0
2013-07-16 15:30:00,39.43,39.49,39.41,39.48,3187900.0,30.3525,30.3987,30.3371,30.391,3187900.0
2013-07-16 15:40:00,39.48,39.52,39.47,39.52,3700200.0,30.391,30.4218,30.3833,30.4218,3700200.0
2013-07-16 15:50:00,39.52,39.54,39.47,39.47,7568300.0,30.4218,30.4372,30.3833,30.3833,7568300.0
2013-07-17 09:30:00,39.82,39.89,39.78,39.85,4905100.0,30.6527,30.7066,30.6219,30.6758,4905100.0
2013-07-17 09:40:00,39.85,39.9,39.81,39.83,2881800.0,30.6758,30.7143,30.645,30.6604,2881800.0
2013-07-17 09:50:00,39.82,39.83,39.71,39.8,1902200.0,30.6527,30.6604,30.568,30.6373,1902200.0
2013-07-17 10:00:00,39.8,39.84,39.77,39.78,1870300.0,30.6373,30.6681,30.6142,30.6219,1870300.0
2013-07-17 10:10:00,39.78,39.85,39.78,39.81,1926600.0,30.6219,30.6758,30.6219,30.645,1926600.0
2013-07-17 10:20:00,39.8,39.85,39.8,39.81,1802200.0,30.6373,30.6758,30.6373,30.645,1802200.0
2013-07-17 10:30:00,39.82,39.88,39.8,39.84,2931800.0,30.6527,30.6989,30.6373,30.6681,2931800.0
2013-07-17 10:40:00,39.84,39.84,39.72,39.75,2502500.0,30.6681,30.6681,30.5757,30.5988,2502500.0
2013-07-17 10:50:00,39.74,39.79,39.7,39.78,2752300.0,30.5911,30.6296,30.5603,30.6219,2752300.0
2013-07-17 11:00:00,39.79,39.87,39.78,39.85,1267500.0,30.6296,30.6912,30.6219,30.6758,1267500.0
2013-07-17 11:10:00,39.86,39.87,39.81,39.85,1826300.0,30.6835,30.6912,30.645,30.6758,1826300.0
2013-07-17 11:20:00,39.85,39.86,39.76,39.78,1612200.0,30.6758,30.6835,30.6065,30.6219,1612200.0
2013-07-17 11:30:00,39.78,39.8,39.75,39.79,913600.0,30.6219,30.6373,30.5988,30.6296,913600.0
2013-07-17 11:40:00,39.78,39.81,39.78,39.79,661100.0,30.6219,30.645,30.6219,30.6296,661100.0
2013-07-17 11:50:00,39.78,39.78,39.69,39.75,432400.0,30.6219,30.6219,30.5526,30.5988,432400.0
2013-07-17 12:00:00,39.75,39.81,39.74,39.79,766100.0,30.5988,30.645,30.5911,30.6296,766100.0
2013-07-17 12:10:00,39.78,39.86,39.77,39.81,957300.0,30.6219,30.6835,30.6142,30.645,957300.0
2013-07-17 12:20:00,39.82,39.82,39.78,39.78,238900.0,30.6527,30.6527,30.6219,30.6219,238900.0
2013-07-17 12:30:00,39.78,39.82,39.78,39.79,627800.0,30.6219,30.6527,30.6219,30.6296,627800.0
2013-07-17 12:40:00,39.78,39.86,39.78,39.84,644100.0,30.6219,30.6835,30.6219,30.6681,644100.0
2013-07-17 12:50:00,39.85,39.86,39.81,39.84,545500.0,30.6758,30.6835,30.645,30.6681,545500.0
2013-07-17 13:00:00,39.84,39.86,39.83,39.85,543700.0,30.6681,30.6835,30.6604,30.6758,543700.0
2013-07-17 13:10:00,39.84,39.89,39.84,39.88,878000.0,30.6681,30.7066,30.6681,30.6989,878000.0
2013-07-17 13:20:00,39.89,39.9,39.81,39.82,680600.0,30.7066,30.7143,30.645,30.6527,680600.0
2013-07-17 13:30:00,39.82,39.84,39.8,39.82,1170800.0,30.6527,30.6681,30.6373,30.6527,1170800.0
2013-07-17 13:40:00,39.83,39.85,39.81,39.84,531000.0,30.6604,30.6758,30.645,30.6681,531000.0
2013-07-17 13:50:00,39.84,39.85,39.82,39.84,508600.0,30.6681,30.6758,30.6527,30.6681,508600.0
2013-07-17 14:00:00,39.84,39.86,39.83,39.83,487800.0,30.6681,30.6835,30.6604,30.6604,487800.0
2013-07-17 14:10:00,39.84,39.88,39.84,39.86,628300.0,30.6681,30.6989,30.6681,30.6835,628300.0
2013-07-17 14:20:00,39.86,39.88,39.85,39.88,793800.0,30.6835,30.6989,30.6758,30.6989,793800.0
2013-07-17 14:30:00,39.87,39.88,39.84,39.85,1568100.0,30.6912,30.6989,30.6681,30.6758,1568100.0
2013-07-17 14:40:00,39.85,39.86,39.75,39.77,850200.0,30.6758,30.6835,30.5988,30.6142,850200.0
2013-07-17 14:50:00,39.77,39.81,39.76,39.8,450200.0,30.6142,30.645,30.6065,30.6373,450200.0
2013-07-17 15:00:00,39.8,39.83,39.78,39.8,833700.0,30.6373,30.6604,30.6219,30.6373,833700.0
2013-07-17 15:10:00,39.8,39.83,39.77,39.83,624000.0,30.6373,30.6604,30.6142,30.6604,624000.0
2013-07-17 15:20:00,39.83,39.83,39.79,39.79,767800.0,30.6604,30.6604,30.6296,30.6296,767800.0
2013-07-17 15:30:00,39.79,39.8,39.75,39.79,2083800.0,30.6296,30.6373,30.5988,30.6296,2083800.0
2013-07-17 15:40:00,39.79,39.82,39.76,39.82,1379100.0,30.6296,30.6527,30.6065,30.6527,1379100.0
2013-07-17 15:50:00,39.82,39.86,39.81,39.85,4217200.0,30.6527,30.6835,30.645,30.6758,4217200.0
2013-07-18 09:30:00,39.6,39.64,39.53,39.57,2275800.0,30.4833,30.5141,30.4295,30.4603,2275800.0
2013-07-18 09:40:00,39.57,39.64,39.56,39.64,1330200.0,30.4603,30.5141,30.4526,30.5141,1330200.0
2013-07-18 09:50:00,39.64,39.65,39.58,39.6,809300.0,30.5141,30.5218,30.468,30.4833,809300.0
2013-07-18 10:00:00,39.59,39.61,39.52,39.56,2309800.0,30.4756,30.491,30.4218,30.4526,2309800.0
2013-07-18 10:10:00,39.56,39.61,39.55,39.58,1128200.0,30.4526,30.491,30.4449,30.468,1128200.0
2013-07-18 10:20:00,39.59,39.66,39.58,39.64,2439100.0,30.4756,30.5295,30.468,30.5141,2439100.0
2013-07-18 10:30:00,39.65,39.66,39.63,39.63,1212000.0,30.5218,30.5295,30.5064,30.5064,1212000.0
2013-07-18 10:40:00,39.63,39.67,39.63,39.67,425100.0,30.5064,30.5372,30.5064,30.5372,425100.0
2013-07-18 10:50:00,39.66,39.73,39.66,39.69,1385600.0,30.5295,30.5834,30.5295,30.5526,1385600.0
2013-07-18 11:00:00,39.69,39.72,39.65,39.69,1196100.0,30.5526,30.5757,30.5218,30.5526,1196100.0
2013-07-18 11:10:00,39.69,39.69,39.63,39.67,1727700.0,30.5526,30.5526,30.5064,30.5372,1727700.0
2013-07-18 11:20:00,39.67,39.68,39.64,39.65,614500.0,30.5372,30.5449,30.5141,30.5218,614500.0
2013-07-18 11:30:00,39.66,39.7,39.65,39.67,688700.0,30.5295,30.5603,30.5218,30.5372,688700.0
2013-07-18 11:40:00,39.66,39.67,39.64,39.64,780400.0,30.5295,30.5372,30.5141,30.5141,780400.0
2013-07-18 11:50:00,39.64,39.65,39.57,39.59,727800.0,30.5141,30.5218,30.4603,30.4756,727800.0
2013-07-18 12:00:00,39.58,39.59,39.53,39.56,846700.0,30.468,30.4756,30.4295,30.4526,846700.0
2013-07-18 12:10:00,39.56,39.57,39.52,39.55,863600.0,30.4526,30.4603,30.4218,30.4449,863600.0
2013-07-18 12:20:00,39.55,39.59,39.54,39.55,1075800.0,30.4449,30.4756,30.4372,30.4449,1075800.0
2013-07-18 12:30:00,39.55,39.55,39.49,39.49,1035000.0,30.4449,30.4449,30.3987,30.3987,1035000.0
2013-07-18 12:40:00,39.49,39.5,39.45,39.48,791000.0,30.3987,30.4064,30.3679,30.391,791000.0
2013-07-18 12:50:00,39.48,39.5,39.47,39.48,414600.0,30.391,30.4064,30.3833,30.391,414600.0
2013-07-18 13:00:00,39.47,39.48,39.41,39.43,1512100.0,30.3833,30.391,30.3371,30.3525,1512100.0
2013-07-18 13:10:00,39.43,39.47,39.43,39.43,395700.0,30.3525,30.3833,30.3525,30.3525,395700.0
2013-07-18 13:20:00,39.43,39.43,39.36,39.38,1827100.0,30.3525,30.3525,30.2986,30.314,1827100.0
2013-07-18 13:30:00,39.38,39.43,39.37,39.41,1529000.0,30.314,30.3525,30.3063,30.3371,1529000.0
2013-07-18 13:40:00,39.41,39.43,39.4,39.4,1442300.0,30.3371,30.3525,30.3294,30.3294,1442300.0
2013-07-18 13:50:00,39.41,39.43,39.38,39.4,730200.0,30.3371,30.3525,30.314,30.3294,730200.0
2013-07-18 14:00:00,39.41,39.43,39.4,39.42,313400.0,30.3371,30.3525,30.3294,30.3448,313400.0
2013-07-18 14:10:00,39.43,39.44,39.41,39.44,539100.0,30.3525,30.3602,30.3371,30.3602,539100.0
2013-07-18 14:20:00,39.44,39.47,39.44,39.44,538900.0,30.3602,30.3833,30.3602,30.3602,538900.0
2013-07-18 14:30:00,39.44,39.48,39.44,39.47,552200.0,30.3602,30.391,30.3602,30.3833,552200.0
2013-07-18 14:40:00,39.46,39.49,39.46,39.48,450700.0,30.3756,30.3987,30.3756,30.391,450700.0
2013-07-18 14:50:00,39.48,39.48,39.44,39.45,886200.0,30.391,30.391,30.3602,30.3679,886200.0
2013-07-18 15:00:00,39.46,39.47,39.39,39.4,1020700.0,30.3756,30.3833,30.3217,30.3294,1020700.0
2013-07-18 15:10:00,39.41,39.41,39.33,39.37,1188900.0,30.3371,30.3371,30.2755,30.3063,1188900.0
2013-07-18 15:20:00,39.38,39.43,39.38,39.43,897800.0,30.314,30.3525,30.314,30.3525,897800.0
2013-07-18 15:30:00,39.43,39.44,39.41,39.41,1511200.0,30.3525,30.3602,30.3371,30.3371,1511200.0
2013-07-18 15:40:00,39.41,39.45,39.4,39.43,2304700.0,30.3371,30.3679,30.3294,30.3525,2304700.0
2013-07-18 15:50:00,39.43,39.45,39.39,39.39,7332700.0,30.3525,30.3679,30.3217,30.3217,7332700.0
2013-07-19 09:30:00,39.33,39.34,39.21,39.21,1476100.0,30.2755,30.2832,30.1831,30.1831,1476100.0
2013-07-19 09:40:00,39.2,39.31,39.16,39.16,3939200.0,30.1754,30.2601,30.1446,30.1446,3939200.0
2013-07-19 09:50:00,39.16,39.2,39.13,39.17,2595200.0,30.1446,30.1754,30.1216,30.1523,2595200.0
2013-07-19 10:00:00,39.17,39.23,39.15,39.22,2521500.0,30.1523,30.1985,30.1369,30.1908,2521500.0
2013-07-19 10:10:00,39.22,39.26,39.21,39.21,1435500.0,30.1908,30.2216,30.1831,30.1831,1435500.0
2013-07-19 10:20:00,39.21,39.22,39.15,39.18,1400500.0,30.1831,30.1908,30.1369,30.16,1400500.0
2013-07-19 10:30:00,39.18,39.28,39.17,39.26,1123100.0,30.16,30.237,30.1523,30.2216,1123100.0
2013-07-19 10:40:00,39.27,39.28,39.24,39.25,431900.0,30.2293,30.237,30.2062,30.2139,431900.0
2013-07-19 10:50:00,39.26,39.28,39.25,39.26,474000.0,30.2216,30.237,30.2139,30.2216,474000.0
2013-07-19 11:00:00,39.26,39.28,39.18,39.23,3191500.0,30.2216,30.237,30.16,30.1985,3191500.0
2013-07-19 11:10:00,39.23,39.26,39.22,39.25,631700.0,30.1985,30.2216,30.1908,30.2139,631700.0
2013-07-19 11:20:00,39.25,39.29,39.24,39.27,489300.0,30.2139,30.2447,30.2062,30.2293,489300.0
2013-07-19 11:30:00,39.27,39.3,39.22,39.22,1312600.0,30.2293,30.2524,30.1908,30.1908,1312600.0
2013-07-19 11:40:00,39.22,39.23,39.2,39.2,645600.0,30.1908,30.1985,30.1754,30.1754,645600.0
2013-07-19 11:50:00,39.21,39.21,39.15,39.16,2823000.0,30.1831,30.1831,30.1369,30.1446,2823000.0
2013-07-19 12:00:00,39.18,39.22,39.17,39.21,607900.0,30.16,30.1908,30.1523,30.1831,607900.0
2013-07-19 12:10:00,39.21,39.23,39.2,39.21,553400.0,30.1831,30.1985,30.1754,30.1831,553400.0
2013-07-19 12:20:00,39.21,39.24,39.2,39.23,625200.0,30.1831,30.2062,30.1754,30.1985,625200.0
2013-07-19 12:30:00,39.23,39.26,39.23,39.25,294800.0,30.1985,30.2216,30.1985,30.2139,294800.0
2013-07-19 12:40:00,39.26,39.26,39.23,39.23,689200.0,30.2216,30.2216,30.1985,30.1985,689200.0
2013-07-19 12:50:00,39.23,39.24,39.21,39.24,583800.0,30.1985,30.2062,30.1831,30.2062,583800.0
2013-07-19 13:00:00,39.24,39.25,39.22,39.22,411600.0,30.2062,30.2139,30.1908,30.1908,411600.0
2013-07-19 13:10:00,39.22,39.23,39.21,39.22,276800.0,30.1908,30.1985,30.1831,30.1908,276800.0
2013-07-19 13:20:00,39.22,39.23,39.17,39.17,652200.0,30.1908,30.1985,30.1523,30.1523,652200.0
2013-07-19 13:30:00,39.17,39.19,39.15,39.15,1100300.0,30.1523,30.1677,30.1369,30.1369,1100300.0
2013-07-19 13:40:00,39.16,39.17,39.14,39.16,355900.0,30.1446,30.1523,30.1292,30.1446,355900.0
2013-07-19 13:50:00,39.16,39.17,39.15,39.17,180500.0,30.1446,30.1523,30.1369,30.1523,180500.0
2013-07-19 14:00:00,39.16,39.23,39.16,39.23,502100.0,30.1446,30.1985,30.1446,30.1985,502100.0
2013-07-19 14:10:00,39.23,39.25,39.22,39.23,1219000.0,30.1985,30.2139,30.1908,30.1985,1219000.0
2013-07-19 14:20:00,39.23,39.24,39.23,39.23,337500.0,30.1985,30.2062,30.1985,30.1985,337500.0
2013-07-19 14:30:00,39.23,39.25,39.22,39.22,505900.0,30.1985,30.2139,30.1908,30.1908,505900.0
2013-07-19 14:40:00,39.23,39.24,39.22,39.24,387800.0,30.1985,30.2062,30.1908,30.2062,387800.0
2013-07-19 14:50:00,39.25,39.25,39.22,39.23,910100.0,30.2139,30.2139,30.1908,30.1985,910100.0
2013-07-19 15:00:00,39.23,39.25,39.22,39.23,555900.0,30.1985,30.2139,30.1908,30.1985,555900.0
2013-07-19 15:10:00,39.23,39.26,39.23,39.25,619300.0,30.1985,30.2216,30.1985,30.2139,619300.0
2013-07-19 15:20:00,39.26,39.26,39.25,39.26,481500.0,30.2216,30.2216,30.2139,30.2216,481500.0
2013-07-19 15:30:00,39.26,39.28,39.25,39.26,580900.0,30.2216,30.237,30.2139,30.2216,580900.0
2013-07-19 15:40:00,39.26,39.3,39.26,39.27,1544300.0,30.2216,30.2524,30.2216,30.2293,1544300.0
2013-07-19 15:50:00,39.27,39.3,39.24,39.27,5345700.0,30.2293,30.2524,30.2062,30.2293,5345700.0
2013-07-22 09:30:00,39.38,39.39,39.27,39.28,2497300.0,30.314,30.3217,30.2293,30.237,2497300.0
2013-07-22 09:40:00,39.28,39.3,39.23,39.24,1368300.0,30.237,30.2524,30.1985,30.2062,1368300.0
2013-07-22 09:50:00,39.25,39.32,39.24,39.32,1382600.0,30.2139,30.2678,30.2062,30.2678,1382600.0
2013-07-22 10:00:00,39.32,39.41,39.27,39.4,1882500.0,30.2678,30.3371,30.2293,30.3294,1882500.0
2013-07-22 10:10:00,39.4,39.46,39.4,39.45,2338800.0,30.3294,30.3756,30.3294,30.3679,2338800.0
2013-07-22 10:20:00,39.45,39.48,39.44,39.44,733200.0,30.3679,30.391,30.3602,30.3602,733200.0
2013-07-22 10:30:00,39.44,39.48,39.39,39.46,1357600.0,30.3602,30.391,30.3217,30.3756,1357600.0
2013-07-22 10:40:00,39.46,39.5,39.43,39.44,922500.0,30.3756,30.4064,30.3525,30.3602,922500.0
2013-07-22 10:50:00,39.43,39.48,39.41,39.45,1138900.0,30.3525,30.391,30.3371,30.3679,1138900.0
2013-07-22 11:00:00,39.45,39.51,39.45,39.5,1236200.0,30.3679,30.4141,30.3679,30.4064,1236200.0
2013-07-22 11:10:00,39.5,39.5,39.45,39.46,898900.0,30.4064,30.4064,30.3679,30.3756,898900.0
2013-07-22 11:20:00,39.46,39.53,39.45,39.52,690800.0,30.3756,30.4295,30.3679,30.4218,690800.0
2013-07-22 11:30:00,39.52,39.58,39.52,39.57,1186400.0,30.4218,30.468,30.4218,30.4603,1186400.0
2013-07-22 11:40:00,39.56,39.57,39.52,39.55,353300.0,30.4526,30.4603,30.4218,30.4449,353300.0
2013-07-22 11:50:00,39.55,39.56,39.5,39.54,767000.0,30.4449,30.4526,30.4064,30.4372,767000.0
2013-07-22 12:00:00,39.55,39.58,39.54,39.58,689900.0,30.4449,30.468,30.4372,30.468,689900.0
2013-07-22 12:10:00,39.58,39.58,39.55,39.58,1042300.0,30.468,30.468,30.4449,30.468,1042300.0
2013-07-22 12:20:00,39.58,39.61,39.57,39.61,933000.0,30.468,30.491,30.4603,30.491,933000.0
2013-07-22 12:30:00,39.61,39.63,39.59,39.63,878000.0,30.491,30.5064,30.4756,30.5064,878000.0
2013-07-22 12:40:00,39.63,39.67,39.62,39.66,1458400.0,30.5064,30.5372,30.4987,30.5295,1458400.0
2013-07-22 12:50:00,39.66,39.67,39.63,39.64,955000.0,30.5295,30.5372,30.5064,30.5141,955000.0
2013-07-22 13:00:00,39.64,39.68,39.64,39.66,1105400.0,30.5141,30.5449,30.5141,30.5295,1105400.0
2013-07-22 13:10:00,39.66,39.67,39.6,39.6,2280000.0,30.5295,30.5372,30.4833,30.4833,2280000.0
2013-07-22 13:20:00,39.61,39.61,39.58,39.59,498800.0,30.491,30.491,30.468,30.4756,498800.0
2013-07-22 13:30:00,39.59,39.6,39.54,39.54,800700.0,30.4756,30.4833,30.4372,30.4372,800700.0
2013-07-22 13:40:00,39.54,39.55,39.49,39.49,446400.0,30.4372,30.4449,30.3987,30.3987,446400.0
2013-07-22 13:50:00,39.5,39.56,39.49,39.55,769000.0,30.4064,30.4526,30.3987,30.4449,769000.0
2013-07-22 14:00:00,39.54,39.57,39.53,39.56,660100.0,30.4372,30.4603,30.4295,30.4526,660100.0
2013-07-22 14:10:00,39.56,39.6,39.54,39.59,1026200.0,30.4526,30.4833,30.4372,30.4756,1026200.0
2013-07-22 14:20:00,39.59,39.6,39.58,39.58,431400.0,30.4756,30.4833,30.468,30.468,431400.0
2013-07-22 14:30:00,39.59,39.62,39.58,39.61,698100.0,30.4756,30.4987,30.468,30.491,698100.0
2013-07-22 14:40:00,39.61,39.68,39.6,39.67,1002500.0,30.491,30.5449,30.4833,30.5372,1002500.0
2013-07-22 14:50:00,39.67,39.71,39.67,39.71,970300.0,30.5372,30.568,30.5372,30.568,970300.0
2013-07-22 15:00:00,39.71,39.72,39.69,39.71,956200.0,30.568,30.5757,30.5526,30.568,956200.0
2013-07-22 15:10:00,39.71,39.74,39.7,39.74,938300.0,30.568,30.5911,30.5603,30.5911,938300.0
2013-07-22 15:20:00,39.73,39.74,39.66,39.66,744300.0,30.5834,30.5911,30.5295,30.5295,744300.0
2013-07-22 15:30:00,39.66,39.68,39.63,39.63,1038000.0,30.5295,30.5449,30.5064,30.5064,1038000.0
2013-07-22 15:40:00,39.64,39.7,39.63,39.67,1951400.0,30.5141,30.5603,30.5064,30.5372,1951400.0
2013-07-22 15:50:00,39.68,39.72,39.67,39.68,5557900.0,30.5449,30.5757,30.5372,30.5449,5557900.0
2013-07-23 09:30:00,40.05,40.11,40.04,40.1,4451300.0,30.8297,30.8759,30.8221,30.8682,4451300.0
2013-07-23 09:40:00,40.09,40.12,40.06,40.07,2161400.0,30.8605,30.8836,30.8374,30.8451,2161400.0
2013-07-23 09:50:00,40.06,40.09,40.04,40.06,1114800.0,30.8374,30.8605,30.8221,30.8374,1114800.0
2013-07-23 10:00:00,40.07,40.08,39.99,40.01,1915300.0,30.8451,30.8528,30.7836,30.799,1915300.0
2013-07-23 10:10:00,40.01,40.06,40.0,40.05,1852400.0,30.799,30.8374,30.7913,30.8297,1852400.0
2013-07-23 10:20:00,40.05,40.07,40.01,40.05,2244500.0,30.8297,30.8451,30.799,30.8297,2244500.0
2013-07-23 10:30:00,40.04,40.05,39.97,39.98,2236700.0,30.8221,30.8297,30.7682,30.7759,2236700.0
2013-07-23 10:40:00,39.98,40.04,39.96,40.0,2129900.0,30.7759,30.8221,30.7605,30.7913,2129900.0
2013-07-23 10:50:00,39.99,40.07,39.98,40.01,2669000.0,30.7836,30.8451,30.7759,30.799,2669000.0
2013-07-23 11:00:00,40.0,40.01,39.93,40.0,1357900.0,30.7913,30.799,30.7374,30.7913,1357900.0
2013-07-23 11:10:00,40.0,40.03,39.99,40.01,717000.0,30.7913,30.8144,30.7836,30.799,717000.0
2013-07-23 11:20:00,40.01,40.03,40.0,40.0,601800.0,30.799,30.8144,30.7913,30.7913,601800.0
2013-07-23 11:30:00,40.01,40.03,40.0,40.02,746800.0,30.799,30.8144,30.7913,30.8067,746800.0
2013-07-23 11:40:00,40.02,40.05,40.02,40.04,775500.0,30.8067,30.8297,30.8067,30.8221,775500.0
2013-07-23 11:50:00,40.04,40.05,40.0,40.01,316800.0,30.8221,30.8297,30.7913,30.799,316800.0
2013-07-23 12:00:00,40.01,40.03,39.98,40.02,585800.0,30.799,30.8144,30.7759,30.8067,585800.0
2013-07-23 12:10:00,40.02,40.04,40.01,40.04,341100.0,30.8067,30.8221,30.799,30.8221,341100.0
2013-07-23 12:20:00,40.03,40.06,40.02,40.06,361300.0,30.8144,30.8374,30.8067,30.8374,361300.0
2013-07-23 12:30:00,40.05,40.06,40.03,40.05,245200.0,30.8297,30.8374,30.8144,30.8297,245200.0
2013-07-23 12:40:00,40.05,40.05,40.03,40.03,552600.0,30.8297,30.8297,30.8144,30.8144,552600.0
2013-07-23 12:50:00,40.03,40.04,39.99,40.02,647700.0,30.8144,30.8221,30.7836,30.8067,647700.0
2013-07-23 13:00:00,40.02,40.06,40.01,40.05,705700.0,30.8067,30.8374,30.799,30.8297,705700.0
2013-07-23 13:10:00,40.06,40.08,40.04,40.08,598100.0,30.8374,30.8528,30.8221,30.8528,598100.0
2013-07-23 13:20:00,40.08,40.1,40.08,40.1,573600.0,30.8528,30.8682,30.8528,30.8682,573600.0
2013-07-23 13:30:00,40.09,40.14,40.09,40.14,1505300.0,30.8605,30.899,30.8605,30.899,1505300.0
2013-07-23 13:40:00,40.14,40.15,40.13,40.14,643300.0,30.899,30.9067,30.8913,30.899,643300.0
2013-07-23 13:50:00,40.14,40.15,40.13,40.15,1106600.0,30.899,30.9067,30.8913,30.9067,1106600.0
2013-07-23 14:00:00,40.15,40.18,40.14,40.16,757400.0,30.9067,30.9298,30.899,30.9144,757400.0
2013-07-23 14:10:00,40.16,40.17,40.14,40.16,892300.0,30.9144,30.9221,30.899,30.9144,892300.0
2013-07-23 14:20:00,40.16,40.17,40.15,40.17,471400.0,30.9144,30.9221,30.9067,30.9221,471400.0
2013-07-23 14:30:00,40.16,40.18,40.15,40.16,651500.0,30.9144,30.9298,30.9067,30.9144,651500.0
2013-07-23 14:40:00,40.17,40.24,40.16,40.23,1294100.0,30.9221,30.976,30.9144,30.9683,1294100.0
2013-07-23 14:50:00,40.23,40.24,40.22,40.23,739900.0,30.9683,30.976,30.9606,30.9683,739900.0
2013-07-23 15:00:00,40.23,40.23,40.19,40.21,432000.0,30.9683,30.9683,30.9375,30.9529,432000.0
2013-07-23 15:10:00,40.21,40.21,40.17,40.2,2835000.0,30.9529,30.9529,30.9221,30.9452,2835000.0
2013-07-23 15:20:00,40.2,40.21,40.18,40.18,1287000.0,30.9452,30.9529,30.9298,30.9298,1287000.0
2013-07-23 15:30:00,40.19,40.19,40.06,40.07,1978800.0,30.9375,30.9375,30.8374,30.8451,1978800.0
2013-07-23 15:40:00,40.08,40.09,40.05,40.08,3904900.0,30.8528,30.8605,30.8297,30.8528,3904900.0
2013-07-23 15:50:00,40.08,40.12,40.07,40.07,10858400.0,30.8528,30.8836,30.8451,30.8451,10858400.0
2013-07-24 09:30:00,40.1,40.11,39.93,39.96,2245200.0,30.8682,30.8759,30.7374,30.7605,2245200.0
2013-07-24 09:40:00,39.96,39.99,39.92,39.95,1197200.0,30.7605,30.7836,30.7297,30.7528,1197200.0
2013-07-24 09:50:00,39.95,39.95,39.82,39.82,3280600.0,30.7528,30.7528,30.6527,30.6527,3280600.0
2013-07-24 10:00:00,39.82,39.9,39.74,39.76,4020700.0,30.6527,30.7143,30.5911,30.6065,4020700.0
2013-07-24 10:10:00,39.76,39.82,39.67,39.82,3369500.0,30.6065,30.6527,30.5372,30.6527,3369500.0
2013-07-24 10:20:00,39.81,39.82,39.73,39.78,1204800.0,30.645,30.6527,30.5834,30.6219,1204800.0
2013-07-24 10:30:00,39.78,39.82,39.77,39.8,1608600.0,30.6219,30.6527,30.6142,30.6373,1608600.0
2013-07-24 10:40:00,39.81,39.82,39.78,39.81,1486500.0,30.645,30.6527,30.6219,30.645,1486500.0
2013-07-24 10:50:00,39.81,39.86,39.8,39.81,1026100.0,30.645,30.6835,30.6373,30.645,1026100.0
2013-07-24 11:00:00,39.82,39.83,39.77,39.77,1436300.0,30.6527,30.6604,30.6142,30.6142,1436300.0
2013-07-24 11:10:00,39.77,39.81,39.75,39.77,762700.0,30.6142,30.645,30.5988,30.6142,762700.0
2013-07-24 11:20:00,39.77,39.81,39.77,39.8,1013300.0,30.6142,30.645,30.6142,30.6373,1013300.0
2013-07-24 11:30:00,39.8,39.83,39.8,39.83,848000.0,30.6373,30.6604,30.6373,30.6604,848000.0
2013-07-24 11:40:00,39.83,39.86,39.82,39.85,715000.0,30.6604,30.6835,30.6527,30.6758,715000.0
2013-07-24 11:50:00,39.84,39.86,39.8,39.8,478500.0,30.6681,30.6835,30.6373,30.6373,478500.0
2013-07-24 12:00:00,39.8,39.84,39.78,39.79,398400.0,30.6373,30.6681,30.6219,30.6296,398400.0
2013-07-24 12:10:00,39.8,39.8,39.71,39.72,654000.0,30.6373,30.6373,30.568,30.5757,654000.0
2013-07-24 12:20:00,39.71,39.76,39.71,39.75,709000.0,30.568,30.6065,30.568,30.5988,709000.0
2013-07-24 12:30:00,39.74,39.77,39.71,39.75,756100.0,30.5911,30.6142,30.568,30.5988,756100.0
2013-07-24 12:40:00,39.75,39.77,39.71,39.74,649000.0,30.5988,30.6142,30.568,30.5911,649000.0
2013-07-24 12:50:00,39.75,39.76,39.66,39.7,868500.0,30.5988,30.6065,30.5295,30.5603,868500.0
2013-07-24 13:00:00,39.7,39.72,39.63,39.65,811600.0,30.5603,30.5757,30.5064,30.5218,811600.0
2013-07-24 13:10:00,39.64,39.65,39.55,39.58,2370800.0,30.5141,30.5218,30.4449,30.468,2370800.0
2013-07-24 13:20:00,39.58,39.59,39.55,39.57,878800.0,30.468,30.4756,30.4449,30.4603,878800.0
2013-07-24 13:30:00,39.58,39.58,39.49,39.51,1347100.0,30.468,30.468,30.3987,30.4141,1347100.0
2013-07-24 13:40:00,39.51,39.51,39.46,39.48,2964300.0,30.4141,30.4141,30.3756,30.391,2964300.0
2013-07-24 13:50:00,39.48,39.5,39.45,39.5,1634400.0,30.391,30.4064,30.3679,30.4064,1634400.0
2013-07-24 14:00:00,39.5,39.56,39.49,39.56,1529500.0,30.4064,30.4526,30.3987,30.4526,1529500.0
2013-07-24 14:10:00,39.57,39.59,39.55,39.55,916400.0,30.4603,30.4756,30.4449,30.4449,916400.0
2013-07-24 14:20:00,39.55,39.56,39.52,39.53,480100.0,30.4449,30.4526,30.4218,30.4295,480100.0
2013-07-24 14:30:00,39.52,39.53,39.48,39.5,494000.0,30.4218,30.4295,30.391,30.4064,494000.0
2013-07-24 14:40:00,39.51,39.56,39.49,39.55,723500.0,30.4141,30.4526,30.3987,30.4449,723500.0
2013-07-24 14:50:00,39.55,39.58,39.54,39.56,1415900.0,30.4449,30.468,30.4372,30.4526,1415900.0
2013-07-24 15:00:00,39.55,39.56,39.47,39.5,669900.0,30.4449,30.4526,30.3833,30.4064,669900.0
2013-07-24 15:10:00,39.5,39.52,39.47,39.51,1113100.0,30.4064,30.4218,30.3833,30.4141,1113100.0
2013-07-24 15:20:00,39.5,39.6,39.5,39.58,1344900.0,30.4064,30.4833,30.4064,30.468,1344900.0
2013-07-24 15:30:00,39.57,39.57,39.52,39.52,1166700.0,30.4603,30.4603,30.4218,30.4218,1166700.0
2013-07-24 15:40:00,39.52,39.6,39.52,39.59,2539600.0,30.4218,30.4833,30.4218,30.4756,2539600.0
2013-07-24 15:50:00,39.59,39.7,39.58,39.69,6187000.0,30.4756,30.5603,30.468,30.5526,6187000.0
2013-07-25 09:30:00,39.56,39.61,39.54,39.6,1770600.0,30.4526,30.491,30.4372,30.4833,1770600.0
2013-07-25 09:40:00,39.6,39.68,39.58,39.66,1385900.0,30.4833,30.5449,30.468,30.5295,1385900.0
2013-07-25 09:50:00,39.66,39.69,39.64,39.66,1542400.0,30.5295,30.5526,30.5141,30.5295,1542400.0
2013-07-25 10:00:00,39.66,39.76,39.65,39.69,1151400.0,30.5295,30.6065,30.5218,30.5526,1151400.0
2013-07-25 10:10:00,39.7,39.72,39.65,39.68,1126500.0,30.5603,30.5757,30.5218,30.5449,1126500.0
2013-07-25 10:20:00,39.68,39.69,39.63,39.65,1049700.0,30.5449,30.5526,30.5064,30.5218,1049700.0
2013-07-25 10:30:00,39.64,39.66,39.59,39.61,958700.0,30.5141,30.5295,30.4756,30.491,958700.0
2013-07-25 10:40:00,39.6,39.66,39.59,39.64,940200.0,30.4833,30.5295,30.4756,30.5141,940200.0
2013-07-25 10:50:00,39.64,39.66,39.62,39.66,571600.0,30.5141,30.5295,30.4987,30.5295,571600.0
2013-07-25 11:00:00,39.66,39.67,39.6,39.63,994400.0,30.5295,30.5372,30.4833,30.5064,994400.0
2013-07-25 11:10:00,39.63,39.63,39.58,39.59,848100.0,30.5064,30.5064,30.468,30.4756,848100.0
2013-07-25 11:20:00,39.59,39.6,39.57,39.59,634100.0,30.4756,30.4833,30.4603,30.4756,634100.0
2013-07-25 11:30:00,39.58,39.61,39.55,39.55,729700.0,30.468,30.491,30.4449,30.4449,729700.0
2013-07-25 11:40:00,39.55,39.61,39.55,39.61,1873100.0,30.4449,30.491,30.4449,30.491,1873100.0
2013-07-25 11:50:00,39.61,39.61,39.57,39.58,531400.0,30.491,30.491,30.4603,30.468,531400.0
2013-07-25 12:00:00,39.57,39.59,39.56,39.58,395600.0,30.4603,30.4756,30.4526,30.468,395600.0
2013-07-25 12:10:00,39.57,39.62,39.57,39.62,291000.0,30.4603,30.4987,30.4603,30.4987,291000.0
2013-07-25 12:20:00,39.62,39.66,39.6,39.62,1254800.0,30.4987,30.5295,30.4833,30.4987,1254800.0
2013-07-25 12:30:00,39.62,39.66,39.6,39.64,677100.0,30.4987,30.5295,30.4833,30.5141,677100.0
2013-07-25 12:40:00,39.63,39.7,39.61,39.69,865800.0,30.5064,30.5603,30.491,30.5526,865800.0
2013-07-25 12:50:00,39.69,39.7,39.65,39.66,549300.0,30.5526,30.5603,30.5218,30.5295,549300.0
2013-07-25 13:00:00,39.66,39.69,39.65,39.65,354400.0,30.5295,30.5526,30.5218,30.5218,354400.0
2013-07-25 13:10:00,39.66,39.66,39.61,39.62,290100.0,30.5295,30.5295,30.491,30.4987,290100.0
2013-07-25 13:20:00,39.63,39.69,39.62,39.68,523800.0,30.5064,30.5526,30.4987,30.5449,523800.0
2013-07-25 13:30:00,39.68,39.71,39.65,39.65,463000.0,30.5449,30.568,30.5218,30.5218,463000.0
2013-07-25 13:40:00,39.66,39.69,39.63,39.69,455500.0,30.5295,30.5526,30.5064,30.5526,455500.0
2013-07-25 13:50:00,39.69,39.69,39.64,39.65,237000.0,30.5526,30.5526,30.5141,30.5218,237000.0
2013-07-25 14:00:00,39.65,39.73,39.64,39.73,511200.0,30.5218,30.5834,30.5141,30.5834,511200.0
2013-07-25 14:10:00,39.73,39.73,39.66,39.67,303900.0,30.5834,30.5834,30.5295,30.5372,303900.0
2013-07-25 14:20:00,39.67,39.68,39.61,39.64,504300.0,30.5372,30.5449,30.491,30.5141,504300.0
2013-07-25 14:30:00,39.64,39.67,39.64,39.67,692000.0,30.5141,30.5372,30.5141,30.5372,692000.0
2013-07-25 14:40:00,39.67,39.7,39.66,39.69,867600.0,30.5372,30.5603,30.5295,30.5526,867600.0
2013-07-25 14:50:00,39.7,39.74,39.65,39.66,754200.0,30.5603,30.5911,30.5218,30.5295,754200.0
2013-07-25 15:00:00,39.65,39.78,39.65,39.77,1024600.0,30.5218,30.6219,30.5218,30.6142,1024600.0
2013-07-25 15:10:00,39.77,39.82,39.77,39.79,910700.0,30.6142,30.6527,30.6142,30.6296,910700.0
2013-07-25 15:20:00,39.79,39.88,39.79,39.85,1388400.0,30.6296,30.6989,30.6296,30.6758,1388400.0
2013-07-25 15:30:00,39.85,39.93,39.84,39.91,2069500.0,30.6758,30.7374,30.6681,30.722,2069500.0
2013-07-25 15:40:00,39.91,39.94,39.87,39.9,2302700.0,30.722,30.7451,30.6912,30.7143,2302700.0
2013-07-25 15:50:00,39.9,39.96,39.9,39.94,4978700.0,30.7143,30.7605,30.7143,30.7451,4978700.0
2013-07-26 09:30:00,39.71,39.73,39.64,39.72,1869300.0,30.568,30.5834,30.5141,30.5757,1869300.0
2013-07-26 09:40:00,39.72,39.72,39.65,39.66,843500.0,30.5757,30.5757,30.5218,30.5295,843500.0
2013-07-26 09:50:00,39.66,39.71,39.62,39.7,1125200.0,30.5295,30.568,30.4987,30.5603,1125200.0
2013-07-26 10:00:00,39.7,39.79,39.66,39.69,1011100.0,30.5603,30.6296,30.5295,30.5526,1011100.0
2013-07-26 10:10:00,39.69,39.72,39.63,39.7,848700.0,30.5526,30.5757,30.5064,30.5603,848700.0
2013-07-26 10:20:00,39.7,39.7,39.61,39.62,611400.0,30.5603,30.5603,30.491,30.4987,611400.0
2013-07-26 10:30:00,39.62,39.65,39.56,39.59,642100.0,30.4987,30.5218,30.4526,30.4756,642100.0
2013-07-26 10:40:00,39.59,39.63,39.5,39.51,1015500.0,30.4756,30.5064,30.4064,30.4141,1015500.0
2013-07-26 10:50:00,39.51,39.53,39.41,39.46,1385900.0,30.4141,30.4295,30.3371,30.3756,1385900.0
2013-07-26 11:00:00,39.46,39.47,39.4,39.44,1607500.0,30.3756,30.3833,30.3294,30.3602,1607500.0
2013-07-26 11:10:00,39.44,39.49,39.41,39.47,1190400.0,30.3602,30.3987,30.3371,30.3833,1190400.0
2013-07-26 11:20:00,39.47,39.48,39.42,39.47,858400.0,30.3833,30.391,30.3448,30.3833,858400.0
2013-07-26 11:30:00,39.48,39.51,39.47,39.5,917800.0,30.391,30.4141,30.3833,30.4064,917800.0
2013-07-26 11:40:00,39.51,39.54,39.49,39.52,619800.0,30.4141,30.4372,30.3987,30.4218,619800.0
2013-07-26 11:50:00,39.52,39.55,39.51,39.53,548500.0,30.4218,30.4449,30.4141,30.4295,548500.0
2013-07-26 12:00:00,39.53,39.6,39.53,39.58,626900.0,30.4295,30.4833,30.4295,30.468,626900.0
2013-07-26 12:10:00,39.58,39.6,39.55,39.57,675100.0,30.468,30.4833,30.4449,30.4603,675100.0
2013-07-26 12:20:00,39.56,39.57,39.51,39.55,924200.0,30.4526,30.4603,30.4141,30.4449,924200.0
2013-07-26 12:30:00,39.56,39.62,39.54,39.61,692000.0,30.4526,30.4987,30.4372,30.491,692000.0
2013-07-26 12:40:00,39.61,39.63,39.58,39.62,408300.0,30.491,30.5064,30.468,30.4987,408300.0
2013-07-26 12:50:00,39.62,39.66,39.6,39.61,784900.0,30.4987,30.5295,30.4833,30.491,784900.0
2013-07-26 13:00:00,39.61,39.68,39.6,39.68,376600.0,30.491,30.5449,30.4833,30.5449,376600.0
2013-07-26 13:10:00,39.68,39.7,39.66,39.69,899700.0,30.5449,30.5603,30.5295,30.5526,899700.0
2013-07-26 13:20:00,39.69,39.73,39.67,39.69,695500.0,30.5526,30.5834,30.5372,30.5526,695500.0
2013-07-26 13:30:00,39.7,39.71,39.65,39.68,723200.0,30.5603,30.568,30.5218,30.5449,723200.0
2013-07-26 13:40:00,39.68,39.7,39.66,39.7,429800.0,30.5449,30.5603,30.5295,30.5603,429800.0
2013-07-26 13:50:00,39.7,39.72,39.67,39.69,474100.0,30.5603,30.5757,30.5372,30.5526,474100.0
2013-07-26 14:00:00,39.69,39.7,39.67,39.68,740100.0,30.5526,30.5603,30.5372,30.5449,740100.0
2013-07-26 14:10:00,39.68,39.75,39.68,39.7,556200.0,30.5449,30.5988,30.5449,30.5603,556200.0
2013-07-26 14:20:00,39.7,39.73,39.67,39.68,598300.0,30.5603,30.5834,30.5372,30.5449,598300.0
2013-07-26 14:30:00,39.68,39.72,39.68,39.71,361000.0,30.5449,30.5757,30.5449,30.568,361000.0
2013-07-26 14:40:00,39.71,39.78,39.7,39.77,667300.0,30.568,30.6219,30.5603,30.6142,667300.0
2013-07-26 14:50:00,39.77,39.81,39.76,39.8,579900.0,30.6142,30.645,30.6065,30.6373,579900.0
2013-07-26 15:00:00,39.79,39.83,39.77,39.82,745300.0,30.6296,30.6604,30.6142,30.6527,745300.0
2013-07-26 15:10:00,39.82,39.85,39.81,39.84,859300.0,30.6527,30.6758,30.645,30.6681,859300.0
2013-07-26 15:20:00,39.84,39.87,39.8,39.83,807400.0,30.6681,30.6912,30.6373,30.6604,807400.0
2013-07-26 15:30:00,39.83,39.85,39.8,39.83,902400.0,30.6604,30.6758,30.6373,30.6604,902400.0
2013-07-26 15:40:00,39.83,39.88,39.83,39.87,2325500.0,30.6604,30.6989,30.6604,30.6912,2325500.0
2013-07-26 15:50:00,39.87,39.88,39.83,39.85,2816200.0,30.6912,30.6989,30.6604,30.6758,2816200.0
2013-07-29 09:30:00,39.51,39.52,39.46,39.48,1888900.0,30.4141,30.4218,30.3756,30.391,1888900.0
2013-07-29 09:40:00,39.49,39.54,39.47,39.53,2378300.0,30.3987,30.4372,30.3833,30.4295,2378300.0
2013-07-29 09:50:00,39.52,39.55,39.49,39.55,1680600.0,30.4218,30.4449,30.3987,30.4449,1680600.0
2013-07-29 10:00:00,39.55,39.56,39.46,39.51,3039900.0,30.4449,30.4526,30.3756,30.4141,3039900.0
2013-07-29 10:10:00,39.51,39.52,39.41,39.43,1874000.0,30.4141,30.4218,30.3371,30.3525,1874000.0
2013-07-29 10:20:00,39.43,39.48,39.41,39.47,1064400.0,30.3525,30.391,30.3371,30.3833,1064400.0
2013-07-29 10:30:00,39.46,39.47,39.37,39.38,1277500.0,30.3756,30.3833,30.3063,30.314,1277500.0
2013-07-29 10:40:00,39.38,39.43,39.36,39.43,666100.0,30.314,30.3525,30.2986,30.3525,666100.0
2013-07-29 10:50:00,39.42,39.45,39.4,39.44,424300.0,30.3448,30.3679,30.3294,30.3602,424300.0
2013-07-29 11:00:00,39.44,39.45,39.36,39.38,881600.0,30.3602,30.3679,30.2986,30.314,881600.0
2013-07-29 11:10:00,39.38,39.41,39.35,39.37,1289600.0,30.314,30.3371,30.2909,30.3063,1289600.0
2013-07-29 11:20:00,39.37,39.39,39.35,39.38,1731700.0,30.3063,30.3217,30.2909,30.314,1731700.0
2013-07-29 11:30:00,39.38,39.41,39.34,39.37,1346600.0,30.314,30.3371,30.2832,30.3063,1346600.0
2013-07-29 11:40:00,39.37,39.39,39.34,39.38,660900.0,30.3063,30.3217,30.2832,30.314,660900.0
2013-07-29 11:50:00,39.39,39.4,39.36,39.38,546800.0,30.3217,30.3294,30.2986,30.314,546800.0
2013-07-29 12:00:00,39.38,39.43,39.37,39.41,570100.0,30.314,30.3525,30.3063,30.3371,570100.0
2013-07-29 12:10:00,39.41,39.41,39.37,39.37,983600.0,30.3371,30.3371,30.3063,30.3063,983600.0
2013-07-29 12:20:00,39.38,39.4,39.36,39.39,1010300.0,30.314,30.3294,30.2986,30.3217,1010300.0
2013-07-29 12:30:00,39.4,39.41,39.4,39.41,489500.0,30.3294,30.3371,30.3294,30.3371,489500.0
2013-07-29 12:40:00,39.41,39.42,39.38,39.41,972700.0,30.3371,30.3448,30.314,30.3371,972700.0
2013-07-29 12:50:00,39.4,39.43,39.39,39.4,523400.0,30.3294,30.3525,30.3217,30.3294,523400.0
2013-07-29 13:00:00,39.39,39.42,39.38,39.4,484000.0,30.3217,30.3448,30.314,30.3294,484000.0
2013-07-29 13:10:00,39.4,39.4,39.37,39.38,696600.0,30.3294,30.3294,30.3063,30.314,696600.0
2013-07-29 13:20:00,39.38,39.39,39.36,39.37,569200.0,30.314,30.3217,30.2986,30.3063,569200.0
2013-07-29 13:30:00,39.36,39.38,39.33,39.35,645800.0,30.2986,30.314,30.2755,30.2909,645800.0
2013-07-29 13:40:00,39.34,39.37,39.32,39.35,657400.0,30.2832,30.3063,30.2678,30.2909,657400.0
2013-07-29 13:50:00,39.35,39.38,39.32,39.33,1085700.0,30.2909,30.314,30.2678,30.2755,1085700.0
2013-07-29 14:00:00,39.33,39.4,39.32,39.39,827200.0,30.2755,30.3294,30.2678,30.3217,827200.0
2013-07-29 14:10:00,39.4,39.41,39.37,39.4,1136600.0,30.3294,30.3371,30.3063,30.3294,1136600.0
2013-07-29 14:20:00,39.39,39.43,39.39,39.43,646800.0,30.3217,30.3525,30.3217,30.3525,646800.0
2013-07-29 14:30:00,39.43,39.47,39.42,39.43,1650600.0,30.3525,30.3833,30.3448,30.3525,1650600.0
2013-07-29 14:40:00,39.43,39.45,39.41,39.43,828700.0,30.3525,30.3679,30.3371,30.3525,828700.0
2013-07-29 14:50:00,39.43,39.45,39.42,39.42,520800.0,30.3525,30.3679,30.3448,30.3448,520800.0
2013-07-29 15:00:00,39.43,39.44,39.37,39.38,737200.0,30.3525,30.3602,30.3063,30.314,737200.0
2013-07-29 15:10:00,39.38,39.41,39.37,39.38,510700.0,30.314,30.3371,30.3063,30.314,510700.0
2013-07-29 15:20:00,39.38,39.41,39.36,39.4,522000.0,30.314,30.3371,30.2986,30.3294,522000.0
2013-07-29 15:30:00,39.4,39.44,39.39,39.41,1432300.0,30.3294,30.3602,30.3217,30.3371,1432300.0
2013-07-29 15:40:00,39.42,39.42,39.37,39.41,974400.0,30.3448,30.3448,30.3063,30.3371,974400.0
2013-07-29 15:50:00,39.41,39.42,39.31,39.35,6406200.0,30.3371,30.3448,30.2601,30.2909,6406200.0
2013-07-30 09:30:00,39.51,39.54,39.42,39.44,1272500.0,30.4141,30.4372,30.3448,30.3602,1272500.0
2013-07-30 09:40:00,39.43,39.44,39.34,39.34,1432400.0,30.3525,30.3602,30.2832,30.2832,1432400.0
2013-07-30 09:50:00,39.35,39.4,39.34,39.35,852000.0,30.2909,30.3294,30.2832,30.2909,852000.0
2013-07-30 10:00:00,39.35,39.37,39.29,39.3,1492100.0,30.2909,30.3063,30.2447,30.2524,1492100.0
2013-07-30 10:10:00,39.3,39.31,39.25,39.26,2085600.0,30.2524,30.2601,30.2139,30.2216,2085600.0
2013-07-30 10:20:00,39.25,39.31,39.25,39.27,1081000.0,30.2139,30.2601,30.2139,30.2293,1081000.0
2013-07-30 10:30:00,39.27,39.3,39.25,39.27,1183200.0,30.2293,30.2524,30.2139,30.2293,1183200.0
2013-07-30 10:40:00,39.27,39.3,39.27,39.29,468500.0,30.2293,30.2524,30.2293,30.2447,468500.0
2013-07-30 10:50:00,39.29,39.32,39.25,39.26,1131300.0,30.2447,30.2678,30.2139,30.2216,1131300.0
2013-07-30 11:00:00,39.26,39.29,39.22,39.23,1266900.0,30.2216,30.2447,30.1908,30.1985,1266900.0
2013-07-30 11:10:00,39.23,39.26,39.22,39.25,796300.0,30.1985,30.2216,30.1908,30.2139,796300.0
2013-07-30 11:20:00,39.25,39.27,39.24,39.24,407600.0,30.2139,30.2293,30.2062,30.2062,407600.0
2013-07-30 11:30:00,39.24,39.32,39.23,39.3,1335500.0,30.2062,30.2678,30.1985,30.2524,1335500.0
2013-07-30 11:40:00,39.29,39.35,39.29,39.34,967400.0,30.2447,30.2909,30.2447,30.2832,967400.0
2013-07-30 11:50:00,39.34,39.35,39.31,39.31,282000.0,30.2832,30.2909,30.2601,30.2601,282000.0
2013-07-30 12:00:00,39.32,39.33,39.28,39.29,355600.0,30.2678,30.2755,30.237,30.2447,355600.0
2013-07-30 12:10:00,39.29,39.29,39.25,39.25,319400.0,30.2447,30.2447,30.2139,30.2139,319400.0
2013-07-30 12:20:00,39.26,39.27,39.24,39.26,272000.0,30.2216,30.2293,30.2062,30.2216,272000.0
2013-07-30 12:30:00,39.26,39.27,39.23,39.23,725300.0,30.2216,30.2293,30.1985,30.1985,725300.0
2013-07-30 12:40:00,39.23,39.27,39.23,39.26,548800.0,30.1985,30.2293,30.1985,30.2216,548800.0
2013-07-30 12:50:00,39.25,39.26,39.23,39.25,360900.0,30.2139,30.2216,30.1985,30.2139,360900.0
2013-07-30 13:00:00,39.25,39.26,39.24,39.25,223600.0,30.2139,30.2216,30.2062,30.2139,223600.0
2013-07-30 13:10:00,39.24,39.26,39.19,39.2,748800.0,30.2062,30.2216,30.1677,30.1754,748800.0
2013-07-30 13:20:00,39.2,39.21,39.18,39.19,331600.0,30.1754,30.1831,30.16,30.1677,331600.0
2013-07-30 13:30:00,39.19,39.21,39.17,39.21,564300.0,30.1677,30.1831,30.1523,30.1831,564300.0
2013-07-30 13:40:00,39.2,39.2,39.16,39.2,380700.0,30.1754,30.1754,30.1446,30.1754,380700.0
2013-07-30 13:50:00,39.2,39.21,39.17,39.21,268600.0,30.1754,30.1831,30.1523,30.1831,268600.0
2013-07-30 14:00:00,39.2,39.21,39.17,39.19,654900.0,30.1754,30.1831,30.1523,30.1677,654900.0
2013-07-30 14:10:00,39.18,39.2,39.17,39.18,359800.0,30.16,30.1754,30.1523,30.16,359800.0
2013-07-30 14:20:00,39.18,39.2,39.17,39.19,436400.0,30.16,30.1754,30.1523,30.1677,436400.0
2013-07-30 14:30:00,39.19,39.21,39.17,39.19,620100.0,30.1677,30.1831,30.1523,30.1677,620100.0
2013-07-30 14:40:00,39.19,39.2,39.17,39.19,411500.0,30.1677,30.1754,30.1523,30.1677,411500.0
2013-07-30 14:50:00,39.19,39.19,39.17,39.18,578900.0,30.1677,30.1677,30.1523,30.16,578900.0
2013-07-30 15:00:00,39.17,39.21,39.16,39.2,1225400.0,30.1523,30.1831,30.1446,30.1754,1225400.0
2013-07-30 15:10:00,39.21,39.21,39.18,39.18,666800.0,30.1831,30.1831,30.16,30.16,666800.0
2013-07-30 15:20:00,39.18,39.21,39.18,39.2,624100.0,30.16,30.1831,30.16,30.1754,624100.0
2013-07-30 15:30:00,39.2,39.2,39.19,39.2,313300.0,30.1754,30.1754,30.1677,30.1754,313300.0
2013-07-30 15:40:00,39.2,39.2,39.17,39.18,1350200.0,30.1754,30.1754,30.1523,30.16,1350200.0
2013-07-30 15:50:00,39.18,39.25,39.17,39.22,5712900.0,30.16,30.2139,30.1523,30.1908,5712900.0
2013-07-31 09:30:00,38.93,39.02,38.9,38.9,3252300.0,29.9676,30.0369,29.9445,29.9445,3252300.0
2013-07-31 09:40:00,38.91,38.91,38.86,38.88,2219000.0,29.9522,29.9522,29.9137,29.9291,2219000.0
2013-07-31 09:50:00,38.88,38.89,38.84,38.86,1294500.0,29.9291,29.9368,29.8983,29.9137,1294500.0
2013-07-31 10:00:00,38.86,38.9,38.85,38.88,1395800.0,29.9137,29.9445,29.906,29.9291,1395800.0
2013-07-31 10:10:00,38.88,38.91,38.87,38.89,2566500.0,29.9291,29.9522,29.9214,29.9368,2566500.0
2013-07-31 10:20:00,38.89,39.03,38.88,39.02,2395100.0,29.9368,30.0446,29.9291,30.0369,2395100.0
2013-07-31 10:30:00,39.02,39.04,38.97,39.01,1579100.0,30.0369,30.0523,29.9984,30.0292,1579100.0
2013-07-31 10:40:00,39.01,39.04,39.0,39.02,1387700.0,30.0292,30.0523,30.0215,30.0369,1387700.0
2013-07-31 10:50:00,39.02,39.02,38.98,39.02,944600.0,30.0369,30.0369,30.0061,30.0369,944600.0
2013-07-31 11:00:00,39.02,39.03,38.99,38.99,1518500.0,30.0369,30.0446,30.0138,30.0138,1518500.0
2013-07-31 11:10:00,38.99,39.0,38.95,38.97,1016300.0,30.0138,30.0215,29.983,29.9984,1016300.0
2013-07-31 11:20:00,38.96,38.98,38.9,38.9,1593400.0,29.9907,30.0061,29.9445,29.9445,1593400.0
2013-07-31 11:30:00,38.9,38.94,38.89,38.91,1311700.0,29.9445,29.9753,29.9368,29.9522,1311700.0
2013-07-31 11:40:00,38.91,38.92,38.9,38.9,927300.0,29.9522,29.9599,29.9445,29.9445,927300.0
2013-07-31 11:50:00,38.9,38.92,38.87,38.9,845900.0,29.9445,29.9599,29.9214,29.9445,845900.0
2013-07-31 12:00:00,38.91,38.93,38.88,38.9,474400.0,29.9522,29.9676,29.9291,29.9445,474400.0
2013-07-31 12:10:00,38.9,38.92,38.88,38.91,542400.0,29.9445,29.9599,29.9291,29.9522,542400.0
2013-07-31 12:20:00,38.9,38.91,38.89,38.89,354500.0,29.9445,29.9522,29.9368,29.9368,354500.0
2013-07-31 12:30:00,38.89,38.9,38.87,38.87,506600.0,29.9368,29.9445,29.9214,29.9214,506600.0
2013-07-31 12:40:00,38.87,38.89,38.85,38.88,881100.0,29.9214,29.9368,29.906,29.9291,881100.0
2013-07-31 12:50:00,38.89,38.89,38.86,38.86,496000.0,29.9368,29.9368,29.9137,29.9137,496000.0
2013-07-31 13:00:00,38.87,38.88,38.85,38.86,865200.0,29.9214,29.9291,29.906,29.9137,865200.0
2013-07-31 13:10:00,38.86,38.88,38.86,38.86,393000.0,29.9137,29.9291,29.9137,29.9137,393000.0
2013-07-31 13:20:00,38.87,38.88,38.86,38.88,479900.0,29.9214,29.9291,29.9137,29.9291,479900.0
2013-07-31 13:30:00,38.87,38.88,38.85,38.87,764400.0,29.9214,29.9291,29.906,29.9214,764400.0
2013-07-31 13:40:00,38.86,38.88,38.85,38.85,473700.0,29.9137,29.9291,29.906,29.906,473700.0
2013-07-31 13:50:00,38.86,38.87,38.83,38.85,387000.0,29.9137,29.9214,29.8906,29.906,387000.0
2013-07-31 14:00:00,38.84,39.04,38.84,38.94,3853500.0,29.8983,30.0523,29.8983,29.9753,3853500.0
2013-07-31 14:10:00,38.94,38.94,38.76,38.88,2080400.0,29.9753,29.9753,29.8367,29.9291,2080400.0
2013-07-31 14:20:00,38.88,39.05,38.86,39.0,1980300.0,29.9291,30.06,29.9137,30.0215,1980300.0
2013-07-31 14:30:00,38.99,39.26,38.99,39.22,3950200.0,30.0138,30.2216,30.0138,30.1908,3950200.0
2013-07-31 14:40:00,39.22,39.32,39.21,39.28,2162300.0,30.1908,30.2678,30.1831,30.237,2162300.0
2013-07-31 14:50:00,39.28,39.47,39.27,39.47,4189000.0,30.237,30.3833,30.2293,30.3833,4189000.0
2013-07-31 15:00:00,39.47,39.48,39.31,39.33,2854400.0,30.3833,30.391,30.2601,30.2755,2854400.0
2013-07-31 15:10:00,39.33,39.34,39.21,39.21,1662100.0,30.2755,30.2832,30.1831,30.1831,1662100.0
2013-07-31 15:20:00,39.21,39.34,39.2,39.34,2619600.0,30.1831,30.2832,30.1754,30.2832,2619600.0
2013-07-31 15:30:00,39.34,39.35,39.17,39.18,2130000.0,30.2832,30.2909,30.1523,30.16,2130000.0
2013-07-31 15:40:00,39.17,39.18,39.03,39.04,3543300.0,30.1523,30.16,30.0446,30.0523,3543300.0
2013-07-31 15:50:00,39.04,39.09,38.94,38.99,9010000.0,30.0523,30.0908,29.9753,30.0138,9010000.0
2013-08-01 09:30:00,39.43,39.52,39.35,39.51,2494600.0,30.3525,30.4218,30.2909,30.4141,2494600.0
2013-08-01 09:40:00,39.51,39.53,39.45,39.52,1568700.0,30.4141,30.4295,30.3679,30.4218,1568700.0
2013-08-01 09:50:00,39.52,39.56,39.5,39.55,1850200.0,30.4218,30.4526,30.4064,30.4449,1850200.0
2013-08-01 10:00:00,39.55,39.55,39.45,39.49,3398000.0,30.4449,30.4449,30.3679,30.3987,3398000.0
2013-08-01 10:10:00,39.49,39.5,39.44,39.48,1544400.0,30.3987,30.4064,30.3602,30.391,1544400.0
2013-08-01 10:20:00,39.48,39.5,39.45,39.49,1067800.0,30.391,30.4064,30.3679,30.3987,1067800.0
2013-08-01 10:30:00,39.48,39.49,39.46,39.47,1104500.0,30.391,30.3987,30.3756,30.3833,1104500.0
2013-08-01 10:40:00,39.47,39.51,39.43,39.44,1611600.0,30.3833,30.4141,30.3525,30.3602,1611600.0
2013-08-01 10:50:00,39.44,39.45,39.4,39.44,833600.0,30.3602,30.3679,30.3294,30.3602,833600.0
2013-08-01 11:00:00,39.44,39.47,39.42,39.47,793200.0,30.3602,30.3833,30.3448,30.3833,793200.0
2013-08-01 11:10:00,39.47,39.48,39.42,39.45,1066500.0,30.3833,30.391,30.3448,30.3679,1066500.0
2013-08-01 11:20:00,39.45,39.48,39.43,39.47,537300.0,30.3679,30.391,30.3525,30.3833,537300.0
2013-08-01 11:30:00,39.47,39.48,39.45,39.46,574500.0,30.3833,30.391,30.3679,30.3756,574500.0
2013-08-01 11:40:00,39.46,39.46,39.42,39.45,894400.0,30.3756,30.3756,30.3448,30.3679,894400.0
2013-08-01 11:50:00,39.45,39.45,39.4,39.43,802500.0,30.3679,30.3679,30.3294,30.3525,802500.0
2013-08-01 12:00:00,39.43,39.43,39.38,39.39,811400.0,30.3525,30.3525,30.314,30.3217,811400.0
2013-08-01 12:10:00,39.4,39.48,39.38,39.47,1053300.0,30.3294,30.391,30.314,30.3833,1053300.0
2013-08-01 12:20:00,39.47,39.49,39.47,39.47,293200.0,30.3833,30.3987,30.3833,30.3833,293200.0
2013-08-01 12:30:00,39.47,39.5,39.45,39.47,429500.0,30.3833,30.4064,30.3679,30.3833,429500.0
2013-08-01 12:40:00,39.47,39.48,39.46,39.47,265900.0,30.3833,30.391,30.3756,30.3833,265900.0
2013-08-01 12:50:00,39.47,39.5,39.46,39.5,873200.0,30.3833,30.4064,30.3756,30.4064,873200.0
2013-08-01 13:00:00,39.5,39.54,39.48,39.54,1373600.0,30.4064,30.4372,30.391,30.4372,1373600.0
2013-08-01 13:10:00,39.54,39.58,39.53,39.57,1703100.0,30.4372,30.468,30.4295,30.4603,1703100.0
2013-08-01 13:20:00,39.58,39.61,39.57,39.6,1729800.0,30.468,30.491,30.4603,30.4833,1729800.0
2013-08-01 13:30:00,39.6,39.63,39.6,39.61,1482300.0,30.4833,30.5064,30.4833,30.491,1482300.0
2013-08-01 13:40:00,39.61,39.63,39.6,39.62,1105100.0,30.491,30.5064,30.4833,30.4987,1105100.0
2013-08-01 13:50:00,39.62,39.66,39.61,39.66,772000.0,30.4987,30.5295,30.491,30.5295,772000.0
2013-08-01 14:00:00,39.66,39.71,39.65,39.71,2026500.0,30.5295,30.568,30.5218,30.568,2026500.0
2013-08-01 14:10:00,39.72,39.74,39.71,39.72,1039000.0,30.5757,30.5911,30.568,30.5757,1039000.0
2013-08-01 14:20:00,39.72,39.77,39.71,39.76,2240200.0,30.5757,30.6142,30.568,30.6065,2240200.0
2013-08-01 14:30:00,39.77,39.77,39.76,39.77,1115500.0,30.6142,30.6142,30.6065,30.6142,1115500.0
2013-08-01 14:40:00,39.77,39.8,39.76,39.8,2255300.0,30.6142,30.6373,30.6065,30.6373,2255300.0
2013-08-01 14:50:00,39.8,39.84,39.79,39.82,3311500.0,30.6373,30.6681,30.6296,30.6527,3311500.0
2013-08-01 15:00:00,39.83,39.86,39.82,39.86,2769000.0,30.6604,30.6835,30.6527,30.6835,2769000.0
2013-08-01 15:10:00,39.86,39.86,39.68,39.69,4102600.0,30.6835,30.6835,30.5449,30.5526,4102600.0
2013-08-01 15:20:00,39.69,39.73,39.69,39.73,4414100.0,30.5526,30.5834,30.5526,30.5834,4414100.0
2013-08-01 15:30:00,39.73,39.81,39.72,39.8,3800300.0,30.5834,30.645,30.5757,30.6373,3800300.0
2013-08-01 15:40:00,39.8,39.83,39.78,39.8,3455800.0,30.6373,30.6604,30.6219,30.6373,3455800.0
2013-08-01 15:50:00,39.8,39.82,39.7,39.71,5929400.0,30.6373,30.6527,30.5603,30.568,5929400.0
2013-08-02 09:30:00,39.62,39.65,39.59,39.64,4648100.0,30.4987,30.5218,30.4756,30.5141,4648100.0
2013-08-02 09:40:00,39.65,39.67,39.59,39.61,1102100.0,30.5218,30.5372,30.4756,30.491,1102100.0
2013-08-02 09:50:00,39.61,39.66,39.58,39.66,694500.0,30.491,30.5295,30.468,30.5295,694500.0
2013-08-02 10:00:00,39.66,39.71,39.63,39.71,1314500.0,30.5295,30.568,30.5064,30.568,1314500.0
2013-08-02 10:10:00,39.71,39.77,39.7,39.77,982900.0,30.568,30.6142,30.5603,30.6142,982900.0
2013-08-02 10:20:00,39.77,39.85,39.76,39.85,1989500.0,30.6142,30.6758,30.6065,30.6758,1989500.0
2013-08-02 10:30:00,39.85,39.86,39.82,39.83,940500.0,30.6758,30.6835,30.6527,30.6604,940500.0
2013-08-02 10:40:00,39.83,39.86,39.82,39.83,1191700.0,30.6604,30.6835,30.6527,30.6604,1191700.0
2013-08-02 10:50:00,39.83,39.84,39.8,39.81,766400.0,30.6604,30.6681,30.6373,30.645,766400.0
2013-08-02 11:00:00,39.81,39.83,39.78,39.8,917500.0,30.645,30.6604,30.6219,30.6373,917500.0
2013-08-02 11:10:00,39.8,39.83,39.79,39.83,434500.0,30.6373,30.6604,30.6296,30.6604,434500.0
2013-08-02 11:20:00,39.83,39.86,39.82,39.85,755300.0,30.6604,30.6835,30.6527,30.6758,755300.0
2013-08-02 11:30:00,39.86,39.88,39.85,39.87,853600.0,30.6835,30.6989,30.6758,30.6912,853600.0
2013-08-02 11:40:00,39.87,39.87,39.83,39.85,589200.0,30.6912,30.6912,30.6604,30.6758,589200.0
2013-08-02 11:50:00,39.85,39.86,39.82,39.83,596600.0,30.6758,30.6835,30.6527,30.6604,596600.0
2013-08-02 12:00:00,39.83,39.85,39.82,39.84,445300.0,30.6604,30.6758,30.6527,30.6681,445300.0
2013-08-02 12:10:00,39.84,39.86,39.82,39.86,591800.0,30.6681,30.6835,30.6527,30.6835,591800.0
2013-08-02 12:20:00,39.85,39.88,39.84,39.88,971600.0,30.6758,30.6989,30.6681,30.6989,971600.0
2013-08-02 12:30:00,39.88,39.92,39.87,39.91,1766600.0,30.6989,30.7297,30.6912,30.722,1766600.0
2013-08-02 12:40:00,39.9,39.93,39.9,39.92,464800.0,30.7143,30.7374,30.7143,30.7297,464800.0
2013-08-02 12:50:00,39.92,39.93,39.9,39.91,703600.0,30.7297,30.7374,30.7143,30.722,703600.0
2013-08-02 13:00:00,39.91,39.92,39.89,39.91,924700.0,30.722,30.7297,30.7066,30.722,924700.0
2013-08-02 13:10:00,39.9,39.93,39.89,39.93,446900.0,30.7143,30.7374,30.7066,30.7374,446900.0
2013-08-02 13:20:00,39.93,39.94,39.91,39.91,376600.0,30.7374,30.7451,30.722,30.722,376600.0
2013-08-02 13:30:00,39.91,39.92,39.86,39.86,590200.0,30.722,30.7297,30.6835,30.6835,590200.0
2013-08-02 13:40:00,39.86,39.87,39.84,39.87,346300.0,30.6835,30.6912,30.6681,30.6912,346300.0
2013-08-02 13:50:00,39.87,39.88,39.84,39.86,652100.0,30.6912,30.6989,30.6681,30.6835,652100.0
2013-08-02 14:00:00,39.85,39.87,39.82,39.84,624100.0,30.6758,30.6912,30.6527,30.6681,624100.0
2013-08-02 14:10:00,39.83,39.84,39.81,39.81,550600.0,30.6604,30.6681,30.645,30.645,550600.0
2013-08-02 14:20:00,39.82,39.83,39.8,39.83,686700.0,30.6527,30.6604,30.6373,30.6604,686700.0
2013-08-02 14:30:00,39.83,39.83,39.77,39.78,978100.0,30.6604,30.6604,30.6142,30.6219,978100.0
2013-08-02 14:40:00,39.78,39.82,39.78,39.8,796100.0,30.6219,30.6527,30.6219,30.6373,796100.0
2013-08-02 14:50:00,39.81,39.82,39.79,39.81,599400.0,30.645,30.6527,30.6296,30.645,599400.0
2013-08-02 15:00:00,39.8,39.83,39.79,39.8,749100.0,30.6373,30.6604,30.6296,30.6373,749100.0
2013-08-02 15:10:00,39.8,39.83,39.79,39.81,503300.0,30.6373,30.6604,30.6296,30.645,503300.0
2013-08-02 15:20:00,39.82,39.83,39.8,39.82,238100.0,30.6527,30.6604,30.6373,30.6527,238100.0
2013-08-02 15:30:00,39.82,39.82,39.79,39.8,1048900.0,30.6527,30.6527,30.6296,30.6373,1048900.0
2013-08-02 15:40:00,39.8,39.83,39.76,39.76,2015000.0,30.6373,30.6604,30.6065,30.6065,2015000.0
2013-08-02 15:50:00,39.77,39.78,39.71,39.72,5058400.0,30.6142,30.6219,30.568,30.5757,5058400.0
2013-08-05 09:30:00,39.58,39.59,39.52,39.53,1091200.0,30.468,30.4756,30.4218,30.4295,1091200.0
2013-08-05 09:40:00,39.53,39.57,39.47,39.47,1564800.0,30.4295,30.4603,30.3833,30.3833,1564800.0
2013-08-05 09:50:00,39.48,39.56,39.47,39.54,1075600.0,30.391,30.4526,30.3833,30.4372,1075600.0
2013-08-05 10:00:00,39.54,39.55,39.5,39.51,1453300.0,30.4372,30.4449,30.4064,30.4141,1453300.0
2013-08-05 10:10:00,39.51,39.55,39.51,39.53,1486500.0,30.4141,30.4449,30.4141,30.4295,1486500.0
2013-08-05 10:20:00,39.52,39.53,39.46,39.47,2454700.0,30.4218,30.4295,30.3756,30.3833,2454700.0
2013-08-05 10:30:00,39.47,39.5,39.47,39.49,1107800.0,30.3833,30.4064,30.3833,30.3987,1107800.0
2013-08-05 10:40:00,39.48,39.51,39.48,39.48,1002700.0,30.391,30.4141,30.391,30.391,1002700.0
2013-08-05 10:50:00,39.48,39.49,39.46,39.46,830900.0,30.391,30.3987,30.3756,30.3756,830900.0
2013-08-05 11:00:00,39.47,39.49,39.46,39.47,752500.0,30.3833,30.3987,30.3756,30.3833,752500.0
2013-08-05 11:10:00,39.47,39.48,39.45,39.46,467700.0,30.3833,30.391,30.3679,30.3756,467700.0
2013-08-05 11:20:00,39.46,39.49,39.45,39.48,861800.0,30.3756,30.3987,30.3679,30.391,861800.0
2013-08-05 11:30:00,39.48,39.48,39.43,39.45,589400.0,30.391,30.391,30.3525,30.3679,589400.0
2013-08-05 11:40:00,39.46,39.47,39.43,39.46,622100.0,30.3756,30.3833,30.3525,30.3756,622100.0
2013-08-05 11:50:00,39.46,39.46,39.43,39.44,767000.0,30.3756,30.3756,30.3525,30.3602,767000.0
2013-08-05 12:00:00,39.45,39.46,39.41,39.44,661100.0,30.3679,30.3756,30.3371,30.3602,661100.0
2013-08-05 12:10:00,39.44,39.44,39.42,39.43,995600.0,30.3602,30.3602,30.3448,30.3525,995600.0
2013-08-05 12:20:00,39.43,39.43,39.41,39.41,158600.0,30.3525,30.3525,30.3371,30.3371,158600.0
2013-08-05 12:30:00,39.41,39.43,39.38,39.39,711900.0,30.3371,30.3525,30.314,30.3217,711900.0
2013-08-05 12:40:00,39.38,39.39,39.36,39.37,831000.0,30.314,30.3217,30.2986,30.3063,831000.0
2013-08-05 12:50:00,39.38,39.39,39.36,39.38,407300.0,30.314,30.3217,30.2986,30.314,407300.0
2013-08-05 13:00:00,39.38,39.39,39.3,39.3,1690500.0,30.314,30.3217,30.2524,30.2524,1690500.0
2013-08-05 13:10:00,39.3,39.36,39.3,39.34,760100.0,30.2524,30.2986,30.2524,30.2832,760100.0
2013-08-05 13:20:00,39.34,39.37,39.34,39.37,455200.0,30.2832,30.3063,30.2832,30.3063,455200.0
2013-08-05 13:30:00,39.36,39.37,39.34,39.35,240700.0,30.2986,30.3063,30.2832,30.2909,240700.0
2013-08-05 13:40:00,39.34,39.37,39.34,39.37,584300.0,30.2832,30.3063,30.2832,30.3063,584300.0
2013-08-05 13:50:00,39.37,39.41,39.37,39.38,616900.0,30.3063,30.3371,30.3063,30.314,616900.0
2013-08-05 14:00:00,39.38,39.4,39.36,39.39,433700.0,30.314,30.3294,30.2986,30.3217,433700.0
2013-08-05 14:10:00,39.39,39.4,39.36,39.37,629500.0,30.3217,30.3294,30.2986,30.3063,629500.0
2013-08-05 14:20:00,39.36,39.38,39.33,39.37,952000.0,30.2986,30.314,30.2755,30.3063,952000.0
2013-08-05 14:30:00,39.37,39.39,39.36,39.38,468200.0,30.3063,30.3217,30.2986,30.314,468200.0
2013-08-05 14:40:00,39.38,39.41,39.37,39.4,510800.0,30.314,30.3371,30.3063,30.3294,510800.0
2013-08-05 14:50:00,39.39,39.4,39.37,39.37,595500.0,30.3217,30.3294,30.3063,30.3063,595500.0
2013-08-05 15:00:00,39.37,39.38,39.36,39.37,406300.0,30.3063,30.314,30.2986,30.3063,406300.0
2013-08-05 15:10:00,39.37,39.41,39.36,39.4,675400.0,30.3063,30.3371,30.2986,30.3294,675400.0
2013-08-05 15:20:00,39.41,39.44,39.39,39.43,643200.0,30.3371,30.3602,30.3217,30.3525,643200.0
2013-08-05 15:30:00,39.43,39.45,39.41,39.43,772700.0,30.3525,30.3679,30.3371,30.3525,772700.0
2013-08-05 15:40:00,39.44,39.46,39.43,39.43,997400.0,30.3602,30.3756,30.3525,30.3525,997400.0
2013-08-05 15:50:00,39.43,39.46,39.4,39.46,3635400.0,30.3525,30.3756,30.3294,30.3756,3635400.0
2013-08-06 09:30:00,39.3,39.3,39.19,39.21,4491300.0,30.2524,30.2524,30.1677,30.1831,4491300.0
2013-08-06 09:40:00,39.2,39.2,38.99,38.99,4261500.0,30.1754,30.1754,30.0138,30.0138,4261500.0
2013-08-06 09:50:00,39.0,39.03,38.94,39.02,3574700.0,30.0215,30.0446,29.9753,30.0369,3574700.0
2013-08-06 10:00:00,39.02,39.02,38.92,38.92,2133300.0,30.0369,30.0369,29.9599,29.9599,2133300.0
2013-08-06 10:10:00,38.92,38.97,38.89,38.96,1740000.0,29.9599,29.9984,29.9368,29.9907,1740000.0
2013-08-06 10:20:00,38.96,38.99,38.93,38.96,1286600.0,29.9907,30.0138,29.9676,29.9907,1286600.0
2013-08-06 10:30:00,38.96,38.96,38.87,38.91,1369400.0,29.9907,29.9907,29.9214,29.9522,1369400.0
2013-08-06 10:40:00,38.91,39.0,38.88,39.0,1725000.0,29.9522,30.0215,29.9291,30.0215,1725000.0
2013-08-06 10:50:00,39.0,39.0,38.9,38.91,951400.0,30.0215,30.0215,29.9445,29.9522,951400.0
2013-08-06 11:00:00,38.91,38.95,38.89,38.91,1557000.0,29.9522,29.983,29.9368,29.9522,1557000.0
2013-08-06 11:10:00,38.91,38.94,38.9,38.94,1555300.0,29.9522,29.9753,29.9445,29.9753,1555300.0
2013-08-06 11:20:00,38.93,39.04,38.93,38.99,1763700.0,29.9676,30.0523,29.9676,30.0138,1763700.0
2013-08-06 11:30:00,38.99,38.99,38.93,38.96,915100.0,30.0138,30.0138,29.9676,29.9907,915100.0
2013-08-06 11:40:00,38.96,38.96,38.92,38.92,825900.0,29.9907,29.9907,29.9599,29.9599,825900.0
2013-08-06 11:50:00,38.93,38.94,38.9,38.94,860300.0,29.9676,29.9753,29.9445,29.9753,860300.0
2013-08-06 12:00:00,38.93,39.01,38.93,39.0,764000.0,29.9676,30.0292,29.9676,30.0215,764000.0
2013-08-06 12:10:00,38.99,39.0,38.92,38.92,877000.0,30.0138,30.0215,29.9599,29.9599,877000.0
2013-08-06 12:20:00,38.93,38.98,38.93,38.98,426100.0,29.9676,30.0061,29.9676,30.0061,426100.0
2013-08-06 12:30:00,38.98,39.01,38.97,39.01,270200.0,30.0061,30.0292,29.9984,30.0292,270200.0
2013-08-06 12:40:00,39.0,39.06,39.0,39.05,416500.0,30.0215,30.0677,30.0215,30.06,416500.0
2013-08-06 12:50:00,39.06,39.06,39.02,39.06,303400.0,30.0677,30.0677,30.0369,30.0677,303400.0
2013-08-06 13:00:00,39.06,39.07,39.04,39.04,624500.0,30.0677,30.0754,30.0523,30.0523,624500.0
2013-08-06 13:10:00,39.04,39.05,39.03,39.04,325900.0,30.0523,30.06,30.0446,30.0523,325900.0
2013-08-06 13:20:00,39.04,39.04,39.02,39.02,303600.0,30.0523,30.0523,30.0369,30.0369,303600.0
2013-08-06 13:30:00,39.02,39.05,38.99,38.99,250000.0,30.0369,30.06,30.0138,30.0138,250000.0
2013-08-06 13:40:00,38.99,39.0,38.97,38.97,170300.0,30.0138,30.0215,29.9984,29.9984,170300.0
2013-08-06 13:50:00,38.97,38.99,38.95,38.96,377000.0,29.9984,30.0138,29.983,29.9907,377000.0
2013-08-06 14:00:00,38.97,38.97,38.94,38.95,313700.0,29.9984,29.9984,29.9753,29.983,313700.0
2013-08-06 14:10:00,38.96,38.97,38.93,38.94,252700.0,29.9907,29.9984,29.9676,29.9753,252700.0
2013-08-06 14:20:00,38.95,38.99,38.94,38.99,309300.0,29.983,30.0138,29.9753,30.0138,309300.0
2013-08-06 14:30:00,38.98,39.0,38.95,38.95,222300.0,30.0061,30.0215,29.983,29.983,222300.0
2013-08-06 14:40:00,38.95,38.96,38.92,38.94,331000.0,29.983,29.9907,29.9599,29.9753,331000.0
2013-08-06 14:50:00,38.93,38.98,38.93,38.98,312200.0,29.9676,30.0061,29.9676,30.0061,312200.0
2013-08-06 15:00:00,38.98,39.0,38.96,38.97,333400.0,30.0061,30.0215,29.9907,29.9984,333400.0
2013-08-06 15:10:00,38.97,39.0,38.96,38.98,551600.0,29.9984,30.0215,29.9907,30.0061,551600.0
2013-08-06 15:20:00,38.98,39.01,38.98,39.0,493200.0,30.0061,30.0292,30.0061,30.0215,493200.0
2013-08-06 15:30:00,39.01,39.02,38.97,39.01,890500.0,30.0292,30.0369,29.9984,30.0292,890500.0
2013-08-06 15:40:00,39.01,39.02,38.96,38.96,1329900.0,30.0292,30.0369,29.9907,29.9907,1329900.0
2013-08-06 15:50:00,38.96,38.99,38.92,38.97,5618600.0,29.9907,30.0138,29.9599,29.9984,5618600.0
2013-08-07 09:30:00,38.59,38.62,38.51,38.6,2567600.0,29.7059,29.729,29.6443,29.7136,2567600.0
2013-08-07 09:40:00,38.59,38.76,38.59,38.72,2001200.0,29.7059,29.8367,29.7059,29.8059,2001200.0
2013-08-07 09:50:00,38.72,38.72,38.58,38.61,1717800.0,29.8059,29.8059,29.6982,29.7213,1717800.0
2013-08-07 10:00:00,38.6,38.62,38.53,38.59,2146500.0,29.7136,29.729,29.6597,29.7059,2146500.0
2013-08-07 10:10:00,38.59,38.64,38.57,38.62,1197900.0,29.7059,29.7444,29.6905,29.729,1197900.0
2013-08-07 10:20:00,38.62,38.64,38.57,38.58,1045200.0,29.729,29.7444,29.6905,29.6982,1045200.0
2013-08-07 10:30:00,38.58,38.61,38.55,38.58,847300.0,29.6982,29.7213,29.6751,29.6982,847300.0
2013-08-07 10:40:00,38.59,38.62,38.56,38.59,1515800.0,29.7059,29.729,29.6828,29.7059,1515800.0
2013-08-07 10:50:00,38.6,38.63,38.59,38.63,611300.0,29.7136,29.7367,29.7059,29.7367,611300.0
2013-08-07 11:00:00,38.63,38.66,38.61,38.65,527800.0,29.7367,29.7598,29.7213,29.7521,527800.0
2013-08-07 11:10:00,38.65,38.66,38.62,38.62,660200.0,29.7521,29.7598,29.729,29.729,660200.0
2013-08-07 11:20:00,38.63,38.66,38.62,38.64,518100.0,29.7367,29.7598,29.729,29.7444,518100.0
2013-08-07 11:30:00,38.65,38.67,38.62,38.64,932700.0,29.7521,29.7675,29.729,29.7444,932700.0
2013-08-07 11:40:00,38.65,38.68,38.63,38.64,438600.0,29.7521,29.7751,29.7367,29.7444,438600.0
2013-08-07 11:50:00,38.65,38.69,38.64,38.67,472800.0,29.7521,29.7828,29.7444,29.7675,472800.0
2013-08-07 12:00:00,38.68,38.69,38.66,38.68,468100.0,29.7751,29.7828,29.7598,29.7751,468100.0
2013-08-07 12:10:00,38.68,38.71,38.67,38.7,263100.0,29.7751,29.7982,29.7675,29.7905,263100.0
2013-08-07 12:20:00,38.7,38.71,38.67,38.68,464800.0,29.7905,29.7982,29.7675,29.7751,464800.0
2013-08-07 12:30:00,38.67,38.72,38.67,38.71,652300.0,29.7675,29.8059,29.7675,29.7982,652300.0
2013-08-07 12:40:00,38.7,38.73,38.69,38.71,505000.0,29.7905,29.8136,29.7828,29.7982,505000.0
2013-08-07 12:50:00,38.71,38.75,38.69,38.74,1360800.0,29.7982,29.829,29.7828,29.8213,1360800.0
2013-08-07 13:00:00,38.75,38.75,38.71,38.73,725500.0,29.829,29.829,29.7982,29.8136,725500.0
2013-08-07 13:10:00,38.74,38.75,38.72,38.73,422000.0,29.8213,29.829,29.8059,29.8136,422000.0
2013-08-07 13:20:00,38.72,38.75,38.72,38.74,440600.0,29.8059,29.829,29.8059,29.8213,440600.0
2013-08-07 13:30:00,38.73,38.75,38.69,38.69,330900.0,29.8136,29.829,29.7828,29.7828,330900.0
2013-08-07 13:40:00,38.7,38.7,38.65,38.66,414700.0,29.7905,29.7905,29.7521,29.7598,414700.0
2013-08-07 13:50:00,38.65,38.68,38.64,38.68,499800.0,29.7521,29.7751,29.7444,29.7751,499800.0
2013-08-07 14:00:00,38.68,38.69,38.63,38.64,300800.0,29.7751,29.7828,29.7367,29.7444,300800.0
2013-08-07 14:10:00,38.63,38.68,38.63,38.66,249700.0,29.7367,29.7751,29.7367,29.7598,249700.0
2013-08-07 14:20:00,38.66,38.67,38.61,38.62,610700.0,29.7598,29.7675,29.7213,29.729,610700.0
2013-08-07 14:30:00,38.62,38.64,38.6,38.62,620900.0,29.729,29.7444,29.7136,29.729,620900.0
2013-08-07 14:40:00,38.62,38.64,38.6,38.63,564800.0,29.729,29.7444,29.7136,29.7367,564800.0
2013-08-07 14:50:00,38.62,38.63,38.6,38.62,533200.0,29.729,29.7367,29.7136,29.729,533200.0
2013-08-07 15:00:00,38.61,38.64,38.6,38.61,462800.0,29.7213,29.7444,29.7136,29.7213,462800.0
2013-08-07 15:10:00,38.6,38.64,38.59,38.59,1044900.0,29.7136,29.7444,29.7059,29.7059,1044900.0
2013-08-07 15:20:00,38.6,38.6,38.52,38.54,4145200.0,29.7136,29.7136,29.652,29.6674,4145200.0
2013-08-07 15:30:00,38.55,38.55,38.51,38.54,2182200.0,29.6751,29.6751,29.6443,29.6674,2182200.0
2013-08-07 15:40:00,38.54,38.59,38.53,38.55,1602100.0,29.6674,29.7059,29.6597,29.6751,1602100.0
2013-08-07 15:50:00,38.55,38.58,38.51,38.53,5676900.0,29.6751,29.6982,29.6443,29.6597,5676900.0
2013-08-08 09:30:00,38.97,39.01,38.9,38.9,1878000.0,29.9984,30.0292,29.9445,29.9445,1878000.0
2013-08-08 09:40:00,38.9,38.96,38.88,38.92,2128600.0,29.9445,29.9907,29.9291,29.9599,2128600.0
2013-08-08 09:50:00,38.93,38.93,38.84,38.88,1299700.0,29.9676,29.9676,29.8983,29.9291,1299700.0
2013-08-08 10:00:00,38.88,38.89,38.77,38.8,2928800.0,29.9291,29.9368,29.8444,29.8675,2928800.0
2013-08-08 10:10:00,38.8,38.81,38.75,38.76,742300.0,29.8675,29.8752,29.829,29.8367,742300.0
2013-08-08 10:20:00,38.76,38.88,38.75,38.88,1120100.0,29.8367,29.9291,29.829,29.9291,1120100.0
2013-08-08 10:30:00,38.88,38.89,38.72,38.75,1955600.0,29.9291,29.9368,29.8059,29.829,1955600.0
2013-08-08 10:40:00,38.74,38.78,38.72,38.78,1550400.0,29.8213,29.8521,29.8059,29.8521,1550400.0
2013-08-08 10:50:00,38.77,38.84,38.76,38.83,1078000.0,29.8444,29.8983,29.8367,29.8906,1078000.0
2013-08-08 11:00:00,38.84,38.94,38.8,38.93,2152100.0,29.8983,29.9753,29.8675,29.9676,2152100.0
2013-08-08 11:10:00,38.94,38.96,38.91,38.93,2874700.0,29.9753,29.9907,29.9522,29.9676,2874700.0
2013-08-08 11:20:00,38.93,39.0,38.93,38.97,1004500.0,29.9676,30.0215,29.9676,29.9984,1004500.0
2013-08-08 11:30:00,38.97,39.02,38.94,38.99,1597500.0,29.9984,30.0369,29.9753,30.0138,1597500.0
2013-08-08 11:40:00,39.0,39.01,38.96,38.99,913500.0,30.0215,30.0292,29.9907,30.0138,913500.0
2013-08-08 11:50:00,39.0,39.04,39.0,39.04,639700.0,30.0215,30.0523,30.0215,30.0523,639700.0
2013-08-08 12:00:00,39.04,39.13,39.03,39.12,2012600.0,30.0523,30.1216,30.0446,30.1139,2012600.0
2013-08-08 12:10:00,39.11,39.25,39.11,39.23,2918800.0,30.1062,30.2139,30.1062,30.1985,2918800.0
2013-08-08 12:20:00,39.22,39.24,39.13,39.17,1435900.0,30.1908,30.2062,30.1216,30.1523,1435900.0
2013-08-08 12:30:00,39.18,39.23,39.17,39.18,1145500.0,30.16,30.1985,30.1523,30.16,1145500.0
2013-08-08 12:40:00,39.17,39.21,39.17,39.19,471300.0,30.1523,30.1831,30.1523,30.1677,471300.0
2013-08-08 12:50:00,39.19,39.2,39.16,39.17,551100.0,30.1677,30.1754,30.1446,30.1523,551100.0
2013-08-08 13:00:00,39.17,39.26,39.17,39.23,1138000.0,30.1523,30.2216,30.1523,30.1985,1138000.0
2013-08-08 13:10:00,39.23,39.24,39.19,39.22,849000.0,30.1985,30.2062,30.1677,30.1908,849000.0
2013-08-08 13:20:00,39.22,39.28,39.22,39.28,625700.0,30.1908,30.237,30.1908,30.237,625700.0
2013-08-08 13:30:00,39.27,39.29,39.25,39.25,904900.0,30.2293,30.2447,30.2139,30.2139,904900.0
2013-08-08 13:40:00,39.26,39.29,39.25,39.29,616200.0,30.2216,30.2447,30.2139,30.2447,616200.0
2013-08-08 13:50:00,39.28,39.35,39.28,39.35,1940100.0,30.237,30.2909,30.237,30.2909,1940100.0
2013-08-08 14:00:00,39.35,39.38,39.32,39.32,1052500.0,30.2909,30.314,30.2678,30.2678,1052500.0
2013-08-08 14:10:00,39.32,39.35,39.31,39.34,1350800.0,30.2678,30.2909,30.2601,30.2832,1350800.0
2013-08-08 14:20:00,39.35,39.4,39.33,39.39,3587200.0,30.2909,30.3294,30.2755,30.3217,3587200.0
2013-08-08 14:30:00,39.39,39.4,39.34,39.37,1043300.0,30.3217,30.3294,30.2832,30.3063,1043300.0
2013-08-08 14:40:00,39.38,39.39,39.35,39.37,476600.0,30.314,30.3217,30.2909,30.3063,476600.0
2013-08-08 14:50:00,39.36,39.37,39.28,39.34,1199300.0,30.2986,30.3063,30.237,30.2832,1199300.0
2013-08-08 15:00:00,39.35,39.38,39.33,39.37,792600.0,30.2909,30.314,30.2755,30.3063,792600.0
2013-08-08 15:10:00,39.37,39.4,39.36,39.4,1442500.0,30.3063,30.3294,30.2986,30.3294,1442500.0
2013-08-08 15:20:00,39.4,39.42,39.37,39.42,1152500.0,30.3294,30.3448,30.3063,30.3448,1152500.0
2013-08-08 15:30:00,39.42,39.44,39.41,39.43,1318700.0,30.3448,30.3602,30.3371,30.3525,1318700.0
2013-08-08 15:40:00,39.43,39.44,39.41,39.44,2328700.0,30.3525,30.3602,30.3371,30.3602,2328700.0
2013-08-08 15:50:00,39.44,39.45,39.28,39.29,10020800.0,30.3602,30.3679,30.237,30.2447,10020800.0
2013-08-09 09:30:00,39.29,39.41,39.28,39.41,3480800.0,30.2447,30.3371,30.237,30.3371,3480800.0
2013-08-09 09:40:00,39.41,39.55,39.4,39.5,1945100.0,30.3371,30.4449,30.3294,30.4064,1945100.0
2013-08-09 09:50:00,39.5,39.53,39.44,39.49,1692700.0,30.4064,30.4295,30.3602,30.3987,1692700.0
2013-08-09 10:00:00,39.49,39.52,39.4,39.44,1426200.0,30.3987,30.4218,30.3294,30.3602,1426200.0
2013-08-09 10:10:00,39.44,39.48,39.39,39.39,797600.0,30.3602,30.391,30.3217,30.3217,797600.0
2013-08-09 10:20:00,39.39,39.4,39.32,39.38,901700.0,30.3217,30.3294,30.2678,30.314,901700.0
2013-08-09 10:30:00,39.39,39.45,39.38,39.44,765800.0,30.3217,30.3679,30.314,30.3602,765800.0
2013-08-09 10:40:00,39.43,39.51,39.43,39.48,819600.0,30.3525,30.4141,30.3525,30.391,819600.0
2013-08-09 10:50:00,39.48,39.5,39.41,39.43,782700.0,30.391,30.4064,30.3371,30.3525,782700.0
2013-08-09 11:00:00,39.42,39.43,39.37,39.41,883300.0,30.3448,30.3525,30.3063,30.3371,883300.0
2013-08-09 11:10:00,39.41,39.45,39.38,39.44,1381300.0,30.3371,30.3679,30.314,30.3602,1381300.0
2013-08-09 11:20:00,39.44,39.44,39.34,39.38,1294500.0,30.3602,30.3602,30.2832,30.314,1294500.0
2013-08-09 11:30:00,39.37,39.44,39.36,39.43,1274800.0,30.3063,30.3602,30.2986,30.3525,1274800.0
2013-08-09 11:40:00,39.43,39.48,39.42,39.47,1830100.0,30.3525,30.391,30.3448,30.3833,1830100.0
2013-08-09 11:50:00,39.47,39.49,39.45,39.46,583700.0,30.3833,30.3987,30.3679,30.3756,583700.0
2013-08-09 12:00:00,39.46,39.47,39.43,39.45,379800.0,30.3756,30.3833,30.3525,30.3679,379800.0
2013-08-09 12:10:00,39.46,39.48,39.44,39.45,572800.0,30.3756,30.391,30.3602,30.3679,572800.0
2013-08-09 12:20:00,39.45,39.47,39.42,39.45,524800.0,30.3679,30.3833,30.3448,30.3679,524800.0
2013-08-09 12:30:00,39.45,39.54,39.45,39.53,1648000.0,30.3679,30.4372,30.3679,30.4295,1648000.0
2013-08-09 12:40:00,39.53,39.55,39.53,39.55,374100.0,30.4295,30.4449,30.4295,30.4449,374100.0
2013-08-09 12:50:00,39.55,39.55,39.52,39.52,650900.0,30.4449,30.4449,30.4218,30.4218,650900.0
2013-08-09 13:00:00,39.52,39.54,39.51,39.54,537900.0,30.4218,30.4372,30.4141,30.4372,537900.0
2013-08-09 13:10:00,39.54,39.55,39.52,39.54,503000.0,30.4372,30.4449,30.4218,30.4372,503000.0
2013-08-09 13:20:00,39.54,39.58,39.54,39.58,385500.0,30.4372,30.468,30.4372,30.468,385500.0
2013-08-09 13:30:00,39.58,39.59,39.56,39.57,225700.0,30.468,30.4756,30.4526,30.4603,225700.0
2013-08-09 13:40:00,39.57,39.58,39.53,39.53,325900.0,30.4603,30.468,30.4295,30.4295,325900.0
2013-08-09 13:50:00,39.54,39.58,39.52,39.53,257400.0,30.4372,30.468,30.4218,30.4295,257400.0
2013-08-09 14:00:00,39.53,39.56,39.5,39.52,498700.0,30.4295,30.4526,30.4064,30.4218,498700.0
2013-08-09 14:10:00,39.51,39.54,39.48,39.51,544700.0,30.4141,30.4372,30.391,30.4141,544700.0
2013-08-09 14:20:00,39.51,39.54,39.5,39.53,296200.0,30.4141,30.4372,30.4064,30.4295,296200.0
2013-08-09 14:30:00,39.53,39.55,39.47,39.48,345800.0,30.4295,30.4449,30.3833,30.391,345800.0
2013-08-09 14:40:00,39.48,39.54,39.48,39.54,434900.0,30.391,30.4372,30.391,30.4372,434900.0
2013-08-09 14:50:00,39.54,39.55,39.5,39.54,827300.0,30.4372,30.4449,30.4064,30.4372,827300.0
2013-08-09 15:00:00,39.54,39.55,39.52,39.54,272200.0,30.4372,30.4449,30.4218,30.4372,272200.0
2013-08-09 15:10:00,39.54,39.55,39.52,39.55,258300.0,30.4372,30.4449,30.4218,30.4449,258300.0
2013-08-09 15:20:00,39.54,39.58,39.54,39.55,606100.0,30.4372,30.468,30.4372,30.4449,606100.0
2013-08-09 15:30:00,39.55,39.57,39.52,39.54,851500.0,30.4449,30.4603,30.4218,30.4372,851500.0
2013-08-09 15:40:00,39.53,39.55,39.43,39.44,1812900.0,30.4295,30.4449,30.3525,30.3602,1812900.0
2013-08-09 15:50:00,39.45,39.45,39.36,39.37,9212000.0,30.3679,30.3679,30.2986,30.3063,9212000.0
2013-08-12 09:30:00,39.52,39.73,39.52,39.73,3711900.0,30.4218,30.5834,30.4218,30.5834,3711900.0
2013-08-12 09:40:00,39.73,39.79,39.73,39.75,3900300.0,30.5834,30.6296,30.5834,30.5988,3900300.0
2013-08-12 09:50:00,39.75,39.8,39.75,39.77,2083700.0,30.5988,30.6373,30.5988,30.6142,2083700.0
2013-08-12 10:00:00,39.77,39.85,39.77,39.83,2172600.0,30.6142,30.6758,30.6142,30.6604,2172600.0
2013-08-12 10:10:00,39.83,39.88,39.83,39.85,1159200.0,30.6604,30.6989,30.6604,30.6758,1159200.0
2013-08-12 10:20:00,39.85,39.85,39.8,39.8,1110800.0,30.6758,30.6758,30.6373,30.6373,1110800.0
2013-08-12 10:30:00,39.81,39.87,39.8,39.85,1529900.0,30.645,30.6912,30.6373,30.6758,1529900.0
2013-08-12 10:40:00,39.85,39.88,39.83,39.84,852700.0,30.6758,30.6989,30.6604,30.6681,852700.0
2013-08-12 10:50:00,39.85,39.86,39.8,39.82,1453900.0,30.6758,30.6835,30.6373,30.6527,1453900.0
2013-08-12 11:00:00,39.82,39.83,39.78,39.78,655800.0,30.6527,30.6604,30.6219,30.6219,655800.0
2013-08-12 11:10:00,39.79,39.79,39.76,39.77,929800.0,30.6296,30.6296,30.6065,30.6142,929800.0
2013-08-12 11:20:00,39.77,39.78,39.73,39.75,972400.0,30.6142,30.6219,30.5834,30.5988,972400.0
2013-08-12 11:30:00,39.74,39.76,39.71,39.72,788700.0,30.5911,30.6065,30.568,30.5757,788700.0
2013-08-12 11:40:00,39.72,39.73,39.64,39.64,1319500.0,30.5757,30.5834,30.5141,30.5141,1319500.0
2013-08-12 11:50:00,39.64,39.7,39.62,39.7,959600.0,30.5141,30.5603,30.4987,30.5603,959600.0
2013-08-12 12:00:00,39.7,39.72,39.68,39.71,397700.0,30.5603,30.5757,30.5449,30.568,397700.0
2013-08-12 12:10:00,39.71,39.73,39.69,39.71,426100.0,30.568,30.5834,30.5526,30.568,426100.0
2013-08-12 12:20:00,39.71,39.71,39.63,39.64,280600.0,30.568,30.568,30.5064,30.5141,280600.0
2013-08-12 12:30:00,39.64,39.67,39.6,39.64,742100.0,30.5141,30.5372,30.4833,30.5141,742100.0
2013-08-12 12:40:00,39.64,39.69,39.63,39.66,1022500.0,30.5141,30.5526,30.5064,30.5295,1022500.0
2013-08-12 12:50:00,39.66,39.79,39.66,39.78,3462000.0,30.5295,30.6296,30.5295,30.6219,3462000.0
2013-08-12 13:00:00,39.79,39.79,39.72,39.73,607200.0,30.6296,30.6296,30.5757,30.5834,607200.0
2013-08-12 13:10:00,39.73,39.75,39.69,39.73,762000.0,30.5834,30.5988,30.5526,30.5834,762000.0
2013-08-12 13:20:00,39.74,39.74,39.7,39.72,598600.0,30.5911,30.5911,30.5603,30.5757,598600.0
2013-08-12 13:30:00,39.73,39.75,39.7,39.72,679200.0,30.5834,30.5988,30.5603,30.5757,679200.0
2013-08-12 13:40:00,39.71,39.73,39.66,39.66,540600.0,30.568,30.5834,30.5295,30.5295,540600.0
2013-08-12 13:50:00,39.66,39.67,39.63,39.65,796600.0,30.5295,30.5372,30.5064,30.5218,796600.0
2013-08-12 14:00:00,39.65,39.65,39.6,39.62,562000.0,30.5218,30.5218,30.4833,30.4987,562000.0
2013-08-12 14:10:00,39.61,39.65,39.58,39.64,686400.0,30.491,30.5218,30.468,30.5141,686400.0
2013-08-12 14:20:00,39.64,39.67,39.61,39.63,483900.0,30.5141,30.5372,30.491,30.5064,483900.0
2013-08-12 14:30:00,39.63,39.64,39.58,39.58,509500.0,30.5064,30.5141,30.468,30.468,509500.0
2013-08-12 14:40:00,39.59,39.63,39.57,39.63,770800.0,30.4756,30.5064,30.4603,30.5064,770800.0
2013-08-12 14:50:00,39.63,39.64,39.6,39.64,571700.0,30.5064,30.5141,30.4833,30.5141,571700.0
2013-08-12 15:00:00,39.64,39.65,39.59,39.61,616800.0,30.5141,30.5218,30.4756,30.491,616800.0
2013-08-12 15:10:00,39.62,39.67,39.62,39.66,605600.0,30.4987,30.5372,30.4987,30.5295,605600.0
2013-08-12 15:20:00,39.65,39.71,39.62,39.62,488200.0,30.5218,30.568,30.4987,30.4987,488200.0
2013-08-12 15:30:00,39.62,39.64,39.61,39.64,812400.0,30.4987,30.5141,30.491,30.5141,812400.0
2013-08-12 15:40:00,39.64,39.72,39.64,39.7,3050700.0,30.5141,30.5757,30.5141,30.5603,3050700.0
2013-08-12 15:50:00,39.7,39.75,39.69,39.73,5370400.0,30.5603,30.5988,30.5526,30.5834,5370400.0
2013-08-13 09:30:00,39.98,39.99,39.89,39.9,3816200.0,30.7759,30.7836,30.7066,30.7143,3816200.0
2013-08-13 09:40:00,39.9,39.96,39.87,39.93,3234700.0,30.7143,30.7605,30.6912,30.7374,3234700.0
2013-08-13 09:50:00,39.94,39.97,39.88,39.93,1487200.0,30.7451,30.7682,30.6989,30.7374,1487200.0
2013-08-13 10:00:00,39.92,39.93,39.78,39.82,1834600.0,30.7297,30.7374,30.6219,30.6527,1834600.0
2013-08-13 10:10:00,39.81,39.87,39.78,39.85,2207100.0,30.645,30.6912,30.6219,30.6758,2207100.0
2013-08-13 10:20:00,39.86,39.87,39.8,39.82,515100.0,30.6835,30.6912,30.6373,30.6527,515100.0
2013-08-13 10:30:00,39.82,39.84,39.8,39.84,623900.0,30.6527,30.6681,30.6373,30.6681,623900.0
2013-08-13 10:40:00,39.84,39.88,39.82,39.87,798700.0,30.6681,30.6989,30.6527,30.6912,798700.0
2013-08-13 10:50:00,39.87,39.88,39.81,39.87,787300.0,30.6912,30.6989,30.645,30.6912,787300.0
2013-08-13 11:00:00,39.87,39.91,39.86,39.87,910900.0,30.6912,30.722,30.6835,30.6912,910900.0
2013-08-13 11:10:00,39.88,39.89,39.83,39.86,552200.0,30.6989,30.7066,30.6604,30.6835,552200.0
2013-08-13 11:20:00,39.86,39.88,39.83,39.83,265700.0,30.6835,30.6989,30.6604,30.6604,265700.0
2013-08-13 11:30:00,39.84,39.88,39.83,39.84,747000.0,30.6681,30.6989,30.6604,30.6681,747000.0
2013-08-13 11:40:00,39.85,39.86,39.82,39.84,656000.0,30.6758,30.6835,30.6527,30.6681,656000.0
2013-08-13 11:50:00,39.84,39.84,39.81,39.81,449000.0,30.6681,30.6681,30.645,30.645,449000.0
2013-08-13 12:00:00,39.82,39.82,39.77,39.8,731300.0,30.6527,30.6527,30.6142,30.6373,731300.0
2013-08-13 12:10:00,39.8,39.85,39.8,39.84,310900.0,30.6373,30.6758,30.6373,30.6681,310900.0
2013-08-13 12:20:00,39.85,39.93,39.83,39.92,1595900.0,30.6758,30.7374,30.6604,30.7297,1595900.0
2013-08-13 12:30:00,39.93,39.95,39.93,39.94,831600.0,30.7374,30.7528,30.7374,30.7451,831600.0
2013-08-13 12:40:00,39.94,39.97,39.92,39.95,611800.0,30.7451,30.7682,30.7297,30.7528,611800.0
2013-08-13 12:50:00,39.95,39.98,39.95,39.97,757700.0,30.7528,30.7759,30.7528,30.7682,757700.0
2013-08-13 13:00:00,39.96,40.0,39.96,40.0,749800.0,30.7605,30.7913,30.7605,30.7913,749800.0
2013-08-13 13:10:00,40.0,40.06,39.98,40.02,2890500.0,30.7913,30.8374,30.7759,30.8067,2890500.0
2013-08-13 13:20:00,40.02,40.07,40.01,40.05,756200.0,30.8067,30.8451,30.799,30.8297,756200.0
2013-08-13 13:30:00,40.05,40.06,40.02,40.03,880400.0,30.8297,30.8374,30.8067,30.8144,880400.0
2013-08-13 13:40:00,40.04,40.04,40.0,40.02,424200.0,30.8221,30.8221,30.7913,30.8067,424200.0
2013-08-13 13:50:00,40.02,40.05,40.01,40.02,1155000.0,30.8067,30.8297,30.799,30.8067,1155000.0
2013-08-13 14:00:00,40.03,40.06,40.02,40.05,263900.0,30.8144,30.8374,30.8067,30.8297,263900.0
2013-08-13 14:10:00,40.05,40.05,40.01,40.04,683400.0,30.8297,30.8297,30.799,30.8221,683400.0
2013-08-13 14:20:00,40.04,40.05,40.02,40.05,486700.0,30.8221,30.8297,30.8067,30.8297,486700.0
2013-08-13 14:30:00,40.05,40.05,40.0,40.01,880300.0,30.8297,30.8297,30.7913,30.799,880300.0
2013-08-13 14:40:00,40.0,40.02,39.99,40.01,737300.0,30.7913,30.8067,30.7836,30.799,737300.0
2013-08-13 14:50:00,40.02,40.04,39.99,40.04,710400.0,30.8067,30.8221,30.7836,30.8221,710400.0
2013-08-13 15:00:00,40.04,40.08,40.03,40.07,1052300.0,30.8221,30.8528,30.8144,30.8451,1052300.0
2013-08-13 15:10:00,40.07,40.09,40.02,40.05,773500.0,30.8451,30.8605,30.8067,30.8297,773500.0
2013-08-13 15:20:00,40.05,40.09,40.04,40.05,615900.0,30.8297,30.8605,30.8221,30.8297,615900.0
2013-08-13 15:30:00,40.05,40.06,40.03,40.03,731400.0,30.8297,30.8374,30.8144,30.8144,731400.0
2013-08-13 15:40:00,40.04,40.04,40.0,40.01,1325100.0,30.8221,30.8221,30.7913,30.799,1325100.0
2013-08-13 15:50:00,40.01,40.01,39.92,39.98,9025100.0,30.799,30.799,30.7297,30.7759,9025100.0
2013-08-14 09:30:00,40.13,40.18,40.06,40.11,1395100.0,30.8913,30.9298,30.8374,30.8759,1395100.0
2013-08-14 09:40:00,40.11,40.15,40.04,40.13,1852500.0,30.8759,30.9067,30.8221,30.8913,1852500.0
2013-08-14 09:50:00,40.13,40.16,40.11,40.15,996100.0,30.8913,30.9144,30.8759,30.9067,996100.0
2013-08-14 10:00:00,40.16,40.18,40.12,40.16,1113000.0,30.9144,30.9298,30.8836,30.9144,1113000.0
2013-08-14 10:10:00,40.16,40.16,40.1,40.14,1311500.0,30.9144,30.9144,30.8682,30.899,1311500.0
2013-08-14 10:20:00,40.13,40.17,40.12,40.14,1513500.0,30.8913,30.9221,30.8836,30.899,1513500.0
2013-08-14 10:30:00,40.14,40.2,40.14,40.15,2729100.0,30.899,30.9452,30.899,30.9067,2729100.0
2013-08-14 10:40:00,40.16,40.17,40.11,40.14,1639200.0,30.9144,30.9221,30.8759,30.899,1639200.0
2013-08-14 10:50:00,40.15,40.17,40.12,40.16,879800.0,30.9067,30.9221,30.8836,30.9144,879800.0
2013-08-14 11:00:00,40.16,40.16,40.12,40.15,684300.0,30.9144,30.9144,30.8836,30.9067,684300.0
2013-08-14 11:10:00,40.15,40.16,40.11,40.13,836400.0,30.9067,30.9144,30.8759,30.8913,836400.0
2013-08-14 11:20:00,40.12,40.14,40.05,40.06,1003800.0,30.8836,30.899,30.8297,30.8374,1003800.0
2013-08-14 11:30:00,40.07,40.1,40.06,40.1,660000.0,30.8451,30.8682,30.8374,30.8682,660000.0
2013-08-14 11:40:00,40.1,40.11,40.07,40.09,493500.0,30.8682,30.8759,30.8451,30.8605,493500.0
2013-08-14 11:50:00,40.09,40.11,40.06,40.08,542400.0,30.8605,30.8759,30.8374,30.8528,542400.0
2013-08-14 12:00:00,40.08,40.13,40.07,40.12,719100.0,30.8528,30.8913,30.8451,30.8836,719100.0
2013-08-14 12:10:00,40.12,40.15,40.1,40.14,704800.0,30.8836,30.9067,30.8682,30.899,704800.0
2013-08-14 12:20:00,40.14,40.16,40.11,40.16,485500.0,30.899,30.9144,30.8759,30.9144,485500.0
2013-08-14 12:30:00,40.16,40.18,40.13,40.14,484200.0,30.9144,30.9298,30.8913,30.899,484200.0
2013-08-14 12:40:00,40.14,40.16,40.13,40.14,337600.0,30.899,30.9144,30.8913,30.899,337600.0
2013-08-14 12:50:00,40.15,40.15,40.13,40.14,337200.0,30.9067,30.9067,30.8913,30.899,337200.0
2013-08-14 13:00:00,40.15,40.17,40.13,40.15,2240300.0,30.9067,30.9221,30.8913,30.9067,2240300.0
2013-08-14 13:10:00,40.15,40.16,40.13,40.15,579300.0,30.9067,30.9144,30.8913,30.9067,579300.0
2013-08-14 13:20:00,40.14,40.16,40.12,40.14,772400.0,30.899,30.9144,30.8836,30.899,772400.0
2013-08-14 13:30:00,40.14,40.14,40.08,40.1,982400.0,30.899,30.899,30.8528,30.8682,982400.0
2013-08-14 13:40:00,40.1,40.12,40.05,40.06,681100.0,30.8682,30.8836,30.8297,30.8374,681100.0
2013-08-14 13:50:00,40.07,40.11,40.06,40.08,926400.0,30.8451,30.8759,30.8374,30.8528,926400.0
2013-08-14 14:00:00,40.08,40.13,40.08,40.13,285100.0,30.8528,30.8913,30.8528,30.8913,285100.0
2013-08-14 14:10:00,40.12,40.13,40.09,40.1,216400.0,30.8836,30.8913,30.8605,30.8682,216400.0
2013-08-14 14:20:00,40.09,40.12,40.06,40.09,1324800.0,30.8605,30.8836,30.8374,30.8605,1324800.0
2013-08-14 14:30:00,40.1,40.11,40.06,40.09,319000.0,30.8682,30.8759,30.8374,30.8605,319000.0
2013-08-14 14:40:00,40.09,40.14,40.08,40.12,1010800.0,30.8605,30.899,30.8528,30.8836,1010800.0
2013-08-14 14:50:00,40.12,40.14,40.11,40.13,1369800.0,30.8836,30.899,30.8759,30.8913,1369800.0
2013-08-14 15:00:00,40.13,40.14,40.11,40.13,1407000.0,30.8913,30.899,30.8759,30.8913,1407000.0
2013-08-14 15:10:00,40.13,40.17,40.12,40.14,832500.0,30.8913,30.9221,30.8836,30.899,832500.0
2013-08-14 15:20:00,40.14,40.16,40.13,40.13,689400.0,30.899,30.9144,30.8913,30.8913,689400.0
2013-08-14 15:30:00,40.14,40.14,40.1,40.12,865600.0,30.899,30.899,30.8682,30.8836,865600.0
2013-08-14 15:40:00,40.12,40.12,40.08,40.1,726800.0,30.8836,30.8836,30.8528,30.8682,726800.0
2013-08-14 15:50:00,40.1,40.12,40.07,40.08,3525600.0,30.8682,30.8836,30.8451,30.8528,3525600.0
2013-08-15 09:30:00,39.59,39.6,39.44,39.44,5858400.0,30.4756,30.4833,30.3602,30.3602,5858400.0
2013-08-15 09:40:00,39.44,39.53,39.39,39.4,2201300.0,30.3602,30.4295,30.3217,30.3294,2201300.0
2013-08-15 09:50:00,39.39,39.45,39.34,39.43,2138800.0,30.3217,30.3679,30.2832,30.3525,2138800.0
2013-08-15 10:00:00,39.43,39.47,39.27,39.27,2829100.0,30.3525,30.3833,30.2293,30.2293,2829100.0
2013-08-15 10:10:00,39.27,39.29,39.22,39.27,3520900.0,30.2293,30.2447,30.1908,30.2293,3520900.0
2013-08-15 10:20:00,39.26,39.38,39.26,39.37,1817300.0,30.2216,30.314,30.2216,30.3063,1817300.0
2013-08-15 10:30:00,39.38,39.39,39.31,39.37,1373400.0,30.314,30.3217,30.2601,30.3063,1373400.0
2013-08-15 10:40:00,39.37,39.39,39.3,39.32,981400.0,30.3063,30.3217,30.2524,30.2678,981400.0
2013-08-15 10:50:00,39.31,39.38,39.3,39.38,1726000.0,30.2601,30.314,30.2524,30.314,1726000.0
2013-08-15 11:00:00,39.37,39.46,39.37,39.45,1060700.0,30.3063,30.3756,30.3063,30.3679,1060700.0
2013-08-15 11:10:00,39.45,39.54,39.45,39.52,1159400.0,30.3679,30.4372,30.3679,30.4218,1159400.0
2013-08-15 11:20:00,39.52,39.58,39.49,39.56,874000.0,30.4218,30.468,30.3987,30.4526,874000.0
2013-08-15 11:30:00,39.57,39.59,39.56,39.59,633900.0,30.4603,30.4756,30.4526,30.4756,633900.0
2013-08-15 11:40:00,39.59,39.63,39.58,39.61,858700.0,30.4756,30.5064,30.468,30.491,858700.0
2013-08-15 11:50:00,39.62,39.65,39.59,39.61,1042100.0,30.4987,30.5218,30.4756,30.491,1042100.0
2013-08-15 12:00:00,39.61,39.62,39.58,39.61,452000.0,30.491,30.4987,30.468,30.491,452000.0
2013-08-15 12:10:00,39.61,39.66,39.59,39.65,601200.0,30.491,30.5295,30.4756,30.5218,601200.0
2013-08-15 12:20:00,39.66,39.68,39.61,39.64,903200.0,30.5295,30.5449,30.491,30.5141,903200.0
2013-08-15 12:30:00,39.64,39.69,39.6,39.61,686700.0,30.5141,30.5526,30.4833,30.491,686700.0
2013-08-15 12:40:00,39.62,39.65,39.59,39.59,405300.0,30.4987,30.5218,30.4756,30.4756,405300.0
2013-08-15 12:50:00,39.59,39.65,39.58,39.61,628000.0,30.4756,30.5218,30.468,30.491,628000.0
2013-08-15 13:00:00,39.62,39.65,39.59,39.63,716400.0,30.4987,30.5218,30.4756,30.5064,716400.0
2013-08-15 13:10:00,39.63,39.65,39.58,39.61,1035000.0,30.5064,30.5218,30.468,30.491,1035000.0
2013-08-15 13:20:00,39.6,39.62,39.55,39.57,782800.0,30.4833,30.4987,30.4449,30.4603,782800.0
2013-08-15 13:30:00,39.57,39.66,39.57,39.59,815400.0,30.4603,30.5295,30.4603,30.4756,815400.0
2013-08-15 13:40:00,39.59,39.69,39.59,39.66,494300.0,30.4756,30.5526,30.4756,30.5295,494300.0
2013-08-15 13:50:00,39.66,39.67,39.61,39.61,653400.0,30.5295,30.5372,30.491,30.491,653400.0
2013-08-15 14:00:00,39.62,39.66,39.61,39.64,493000.0,30.4987,30.5295,30.491,30.5141,493000.0
2013-08-15 14:10:00,39.64,39.66,39.59,39.65,694100.0,30.5141,30.5295,30.4756,30.5218,694100.0
2013-08-15 14:20:00,39.65,39.72,39.63,39.68,716600.0,30.5218,30.5757,30.5064,30.5449,716600.0
2013-08-15 14:30:00,39.69,39.72,39.65,39.66,700600.0,30.5526,30.5757,30.5218,30.5295,700600.0
2013-08-15 14:40:00,39.66,39.7,39.64,39.66,269000.0,30.5295,30.5603,30.5141,30.5295,269000.0
2013-08-15 14:50:00,39.66,39.69,39.63,39.67,414100.0,30.5295,30.5526,30.5064,30.5372,414100.0
2013-08-15 15:00:00,39.67,39.69,39.65,39.67,389500.0,30.5372,30.5526,30.5218,30.5372,389500.0
2013-08-15 15:10:00,39.67,39.68,39.59,39.59,637300.0,30.5372,30.5449,30.4756,30.4756,637300.0
2013-08-15 15:20:00,39.59,39.63,39.59,39.6,597500.0,30.4756,30.5064,30.4756,30.4833,597500.0
2013-08-15 15:30:00,39.6,39.63,39.58,39.62,1443100.0,30.4833,30.5064,30.468,30.4987,1443100.0
2013-08-15 15:40:00,39.62,39.65,39.59,39.62,1503200.0,30.4987,30.5218,30.4756,30.4987,1503200.0
2013-08-15 15:50:00,39.62,39.66,39.59,39.61,4943300.0,30.4987,30.5295,30.4756,30.491,4943300.0
2013-08-16 09:30:00,39.67,39.7,39.56,39.62,2877700.0,30.5372,30.5603,30.4526,30.4987,2877700.0
2013-08-16 09:40:00,39.62,39.67,39.61,39.67,2072100.0,30.4987,30.5372,30.491,30.5372,2072100.0
2013-08-16 09:50:00,39.66,39.69,39.59,39.64,1836100.0,30.5295,30.5526,30.4756,30.5141,1836100.0
2013-08-16 10:00:00,39.64,39.68,39.58,39.65,2245000.0,30.5141,30.5449,30.468,30.5218,2245000.0
2013-08-16 10:10:00,39.64,39.69,39.6,39.63,1029800.0,30.5141,30.5526,30.4833,30.5064,1029800.0
2013-08-16 10:20:00,39.63,39.66,39.59,39.64,844400.0,30.5064,30.5295,30.4756,30.5141,844400.0
2013-08-16 10:30:00,39.64,39.71,39.6,39.7,765300.0,30.5141,30.568,30.4833,30.5603,765300.0
2013-08-16 10:40:00,39.7,39.72,39.66,39.71,852500.0,30.5603,30.5757,30.5295,30.568,852500.0
2013-08-16 10:50:00,39.71,39.74,39.69,39.71,789400.0,30.568,30.5911,30.5526,30.568,789400.0
2013-08-16 11:00:00,39.71,39.72,39.67,39.68,1841300.0,30.568,30.5757,30.5372,30.5449,1841300.0
2013-08-16 11:10:00,39.68,39.7,39.64,39.65,1414400.0,30.5449,30.5603,30.5141,30.5218,1414400.0
2013-08-16 11:20:00,39.64,39.66,39.62,39.63,952600.0,30.5141,30.5295,30.4987,30.5064,952600.0
2013-08-16 11:30:00,39.63,39.67,39.62,39.67,1110300.0,30.5064,30.5372,30.4987,30.5372,1110300.0
2013-08-16 11:40:00,39.67,39.69,39.65,39.68,592800.0,30.5372,30.5526,30.5218,30.5449,592800.0
2013-08-16 11:50:00,39.67,39.7,39.65,39.68,408800.0,30.5372,30.5603,30.5218,30.5449,408800.0
2013-08-16 12:00:00,39.68,39.69,39.65,39.66,493800.0,30.5449,30.5526,30.5218,30.5295,493800.0
2013-08-16 12:10:00,39.66,39.67,39.6,39.62,788300.0,30.5295,30.5372,30.4833,30.4987,788300.0
2013-08-16 12:20:00,39.62,39.62,39.55,39.56,566900.0,30.4987,30.4987,30.4449,30.4526,566900.0
2013-08-16 12:30:00,39.57,39.58,39.51,39.51,1435400.0,30.4603,30.468,30.4141,30.4141,1435400.0
2013-08-16 12:40:00,39.51,39.53,39.48,39.48,660200.0,30.4141,30.4295,30.391,30.391,660200.0
2013-08-16 12:50:00,39.48,39.53,39.48,39.49,870000.0,30.391,30.4295,30.391,30.3987,870000.0
2013-08-16 13:00:00,39.5,39.52,39.46,39.48,1021500.0,30.4064,30.4218,30.3756,30.391,1021500.0
2013-08-16 13:10:00,39.47,39.48,39.43,39.45,867600.0,30.3833,30.391,30.3525,30.3679,867600.0
2013-08-16 13:20:00,39.45,39.47,39.43,39.45,496000.0,30.3679,30.3833,30.3525,30.3679,496000.0
2013-08-16 13:30:00,39.45,39.46,39.38,39.39,843500.0,30.3679,30.3756,30.314,30.3217,843500.0
2013-08-16 13:40:00,39.39,39.41,39.27,39.3,3829400.0,30.3217,30.3371,30.2293,30.2524,3829400.0
2013-08-16 13:50:00,39.3,39.35,39.29,39.35,1031300.0,30.2524,30.2909,30.2447,30.2909,1031300.0
2013-08-16 14:00:00,39.35,39.38,39.33,39.34,681800.0,30.2909,30.314,30.2755,30.2832,681800.0
2013-08-16 14:10:00,39.34,39.34,39.28,39.3,1009900.0,30.2832,30.2832,30.237,30.2524,1009900.0
2013-08-16 14:20:00,39.3,39.35,39.29,39.33,764400.0,30.2524,30.2909,30.2447,30.2755,764400.0
2013-08-16 14:30:00,39.32,39.35,39.29,39.33,1375500.0,30.2678,30.2909,30.2447,30.2755,1375500.0
2013-08-16 14:40:00,39.34,39.37,39.33,39.35,837500.0,30.2832,30.3063,30.2755,30.2909,837500.0
2013-08-16 14:50:00,39.35,39.41,39.35,39.4,1390200.0,30.2909,30.3371,30.2909,30.3294,1390200.0
2013-08-16 15:00:00,39.4,39.41,39.37,39.38,1517000.0,30.3294,30.3371,30.3063,30.314,1517000.0
2013-08-16 15:10:00,39.39,39.4,39.32,39.33,1185200.0,30.3217,30.3294,30.2678,30.2755,1185200.0
2013-08-16 15:20:00,39.32,39.37,39.3,39.31,1717900.0,30.2678,30.3063,30.2524,30.2601,1717900.0
2013-08-16 15:30:00,39.31,39.36,39.29,39.36,1975200.0,30.2601,30.2986,30.2447,30.2986,1975200.0
2013-08-16 15:40:00,39.36,39.36,39.28,39.29,2503000.0,30.2986,30.2986,30.237,30.2447,2503000.0
2013-08-16 15:50:00,39.3,39.32,39.25,39.32,5901700.0,30.2524,30.2678,30.2139,30.2678,5901700.0
2013-08-19 09:30:00,38.98,39.02,38.95,38.96,2176200.0,30.0061,30.0369,29.983,29.9907,2176200.0
2013-08-19 09:40:00,38.97,39.01,38.89,38.91,1763400.0,29.9984,30.0292,29.9368,29.9522,1763400.0
2013-08-19 09:50:00,38.9,39.0,38.86,38.99,1491600.0,29.9445,30.0215,29.9137,30.0138,1491600.0
2013-08-19 10:00:00,38.99,39.03,38.91,38.91,1108200.0,30.0138,30.0446,29.9522,29.9522,1108200.0
2013-08-19 10:10:00,38.91,38.95,38.9,38.91,918500.0,29.9522,29.983,29.9445,29.9522,918500.0
2013-08-19 10:20:00,38.91,38.95,38.89,38.92,718100.0,29.9522,29.983,29.9368,29.9599,718100.0
2013-08-19 10:30:00,38.91,39.03,38.88,39.02,2007100.0,29.9522,30.0446,29.9291,30.0369,2007100.0
2013-08-19 10:40:00,39.01,39.03,38.97,38.98,911400.0,30.0292,30.0446,29.9984,30.0061,911400.0
2013-08-19 10:50:00,38.98,39.0,38.95,38.98,490000.0,30.0061,30.0215,29.983,30.0061,490000.0
2013-08-19 11:00:00,38.98,39.01,38.94,39.0,886300.0,30.0061,30.0292,29.9753,30.0215,886300.0
2013-08-19 11:10:00,39.0,39.02,38.95,38.96,712800.0,30.0215,30.0369,29.983,29.9907,712800.0
2013-08-19 11:20:00,38.95,38.99,38.95,38.97,511800.0,29.983,30.0138,29.983,29.9984,511800.0
2013-08-19 11:30:00,38.97,38.98,38.93,38.95,760800.0,29.9984,30.0061,29.9676,29.983,760800.0
2013-08-19 11:40:00,38.95,38.99,38.95,38.97,516300.0,29.983,30.0138,29.983,29.9984,516300.0
2013-08-19 11:50:00,38.97,38.98,38.94,38.96,257200.0,29.9984,30.0061,29.9753,29.9907,257200.0
2013-08-19 12:00:00,38.96,39.0,38.95,38.99,695600.0,29.9907,30.0215,29.983,30.0138,695600.0
2013-08-19 12:10:00,38.98,39.0,38.96,38.96,618000.0,30.0061,30.0215,29.9907,29.9907,618000.0
2013-08-19 12:20:00,38.97,38.99,38.95,38.95,339000.0,29.9984,30.0138,29.983,29.983,339000.0
2013-08-19 12:30:00,38.96,38.96,38.92,38.94,516400.0,29.9907,29.9907,29.9599,29.9753,516400.0
2013-08-19 12:40:00,38.93,38.96,38.91,38.93,623300.0,29.9676,29.9907,29.9522,29.9676,623300.0
2013-08-19 12:50:00,38.93,38.96,38.91,38.95,420200.0,29.9676,29.9907,29.9522,29.983,420200.0
2013-08-19 13:00:00,38.94,38.95,38.9,38.9,536900.0,29.9753,29.983,29.9445,29.9445,536900.0
2013-08-19 13:10:00,38.9,38.91,38.87,38.88,1201700.0,29.9445,29.9522,29.9214,29.9291,1201700.0
2013-08-19 13:20:00,38.88,38.88,38.82,38.82,1941600.0,29.9291,29.9291,29.8829,29.8829,1941600.0
2013-08-19 13:30:00,38.82,38.82,38.74,38.75,1503300.0,29.8829,29.8829,29.8213,29.829,1503300.0
2013-08-19 13:40:00,38.75,38.76,38.73,38.74,505500.0,29.829,29.8367,29.8136,29.8213,505500.0
2013-08-19 13:50:00,38.75,38.8,38.74,38.78,412700.0,29.829,29.8675,29.8213,29.8521,412700.0
2013-08-19 14:00:00,38.77,38.78,38.7,38.72,1946100.0,29.8444,29.8521,29.7905,29.8059,1946100.0
2013-08-19 14:10:00,38.72,38.74,38.7,38.72,1057000.0,29.8059,29.8213,29.7905,29.8059,1057000.0
2013-08-19 14:20:00,38.73,38.74,38.71,38.73,467800.0,29.8136,29.8213,29.7982,29.8136,467800.0
2013-08-19 14:30:00,38.73,38.75,38.69,38.74,609500.0,29.8136,29.829,29.7828,29.8213,609500.0
2013-08-19 14:40:00,38.75,38.76,38.71,38.72,551800.0,29.829,29.8367,29.7982,29.8059,551800.0
2013-08-19 14:50:00,38.71,38.72,38.68,38.7,480900.0,29.7982,29.8059,29.7751,29.7905,480900.0
2013-08-19 15:00:00,38.7,38.73,38.67,38.68,1979100.0,29.7905,29.8136,29.7675,29.7751,1979100.0
2013-08-19 15:10:00,38.68,38.7,38.66,38.68,1325800.0,29.7751,29.7905,29.7598,29.7751,1325800.0
2013-08-19 15:20:00,38.67,38.68,38.64,38.64,1328600.0,29.7675,29.7751,29.7444,29.7444,1328600.0
2013-08-19 15:30:00,38.64,38.65,38.56,38.56,3483400.0,29.7444,29.7521,29.6828,29.6828,3483400.0
2013-08-19 15:40:00,38.56,38.6,38.54,38.59,3121700.0,29.6828,29.7136,29.6674,29.7059,3121700.0
2013-08-19 15:50:00,38.59,38.61,38.55,38.59,6049900.0,29.7059,29.7213,29.6751,29.7059,6049900.0
2013-08-20 09:30:00,38.37,38.46,38.35,38.39,2693600.0,29.5365,29.6058,29.5211,29.5519,2693600.0
2013-08-20 09:40:00,38.39,38.44,38.35,38.42,2539300.0,29.5519,29.5904,29.5211,29.575,2539300.0
2013-08-20 09:50:00,38.42,38.54,38.41,38.52,5066700.0,29.575,29.6674,29.5673,29.652,5066700.0
2013-08-20 10:00:00,38.52,38.6,38.5,38.59,3639800.0,29.652,29.7136,29.6366,29.7059,3639800.0
2013-08-20 10:10:00,38.59,38.62,38.51,38.54,2072400.0,29.7059,29.729,29.6443,29.6674,2072400.0
2013-08-20 10:20:00,38.54,38.61,38.53,38.54,1072400.0,29.6674,29.7213,29.6597,29.6674,1072400.0
2013-08-20 10:30:00,38.53,38.59,38.51,38.57,1120300.0,29.6597,29.7059,29.6443,29.6905,1120300.0
2013-08-20 10:40:00,38.58,38.59,38.55,38.59,803300.0,29.6982,29.7059,29.6751,29.7059,803300.0
2013-08-20 10:50:00,38.59,38.59,38.55,38.56,746200.0,29.7059,29.7059,29.6751,29.6828,746200.0
2013-08-20 11:00:00,38.56,38.61,38.56,38.6,446300.0,29.6828,29.7213,29.6828,29.7136,446300.0
2013-08-20 11:10:00,38.6,38.6,38.54,38.55,684000.0,29.7136,29.7136,29.6674,29.6751,684000.0
2013-08-20 11:20:00,38.56,38.59,38.55,38.57,329700.0,29.6828,29.7059,29.6751,29.6905,329700.0
2013-08-20 11:30:00,38.58,38.63,38.57,38.61,745400.0,29.6982,29.7367,29.6905,29.7213,745400.0
2013-08-20 11:40:00,38.61,38.69,38.61,38.68,797100.0,29.7213,29.7828,29.7213,29.7751,797100.0
2013-08-20 11:50:00,38.69,38.69,38.65,38.68,855300.0,29.7828,29.7828,29.7521,29.7751,855300.0
2013-08-20 12:00:00,38.68,38.72,38.67,38.69,1098000.0,29.7751,29.8059,29.7675,29.7828,1098000.0
2013-08-20 12:10:00,38.69,38.72,38.67,38.71,426400.0,29.7828,29.8059,29.7675,29.7982,426400.0
2013-08-20 12:20:00,38.72,38.73,38.69,38.72,538800.0,29.8059,29.8136,29.7828,29.8059,538800.0
2013-08-20 12:30:00,38.73,38.73,38.64,38.64,600600.0,29.8136,29.8136,29.7444,29.7444,600600.0
2013-08-20 12:40:00,38.65,38.65,38.62,38.63,207000.0,29.7521,29.7521,29.729,29.7367,207000.0
2013-08-20 12:50:00,38.63,38.65,38.62,38.65,339600.0,29.7367,29.7521,29.729,29.7521,339600.0
2013-08-20 13:00:00,38.65,38.7,38.64,38.69,723800.0,29.7521,29.7905,29.7444,29.7828,723800.0
2013-08-20 13:10:00,38.69,38.71,38.66,38.66,346300.0,29.7828,29.7982,29.7598,29.7598,346300.0
2013-08-20 13:20:00,38.66,38.68,38.65,38.67,1146500.0,29.7598,29.7751,29.7521,29.7675,1146500.0
2013-08-20 13:30:00,38.67,38.69,38.64,38.65,360400.0,29.7675,29.7828,29.7444,29.7521,360400.0
2013-08-20 13:40:00,38.65,38.69,38.65,38.68,632900.0,29.7521,29.7828,29.7521,29.7751,632900.0
2013-08-20 13:50:00,38.67,38.69,38.63,38.63,255100.0,29.7675,29.7828,29.7367,29.7367,255100.0
2013-08-20 14:00:00,38.63,38.64,38.6,38.61,293200.0,29.7367,29.7444,29.7136,29.7213,293200.0
2013-08-20 14:10:00,38.62,38.62,38.59,38.6,838700.0,29.729,29.729,29.7059,29.7136,838700.0
2013-08-20 14:20:00,38.59,38.63,38.57,38.61,588100.0,29.7059,29.7367,29.6905,29.7213,588100.0
2013-08-20 14:30:00,38.61,38.62,38.59,38.61,761700.0,29.7213,29.729,29.7059,29.7213,761700.0
2013-08-20 14:40:00,38.61,38.62,38.59,38.62,654700.0,29.7213,29.729,29.7059,29.729,654700.0
2013-08-20 14:50:00,38.62,38.63,38.59,38.61,322600.0,29.729,29.7367,29.7059,29.7213,322600.0
2013-08-20 15:00:00,38.61,38.65,38.6,38.64,612200.0,29.7213,29.7521,29.7136,29.7444,612200.0
2013-08-20 15:10:00,38.64,38.64,38.6,38.61,467100.0,29.7444,29.7444,29.7136,29.7213,467100.0
2013-08-20 15:20:00,38.61,38.61,38.57,38.58,779400.0,29.7213,29.7213,29.6905,29.6982,779400.0
2013-08-20 15:30:00,38.58,38.61,38.57,38.58,1517300.0,29.6982,29.7213,29.6905,29.6982,1517300.0
2013-08-20 15:40:00,38.58,38.58,38.54,38.55,2117900.0,29.6982,29.6982,29.6674,29.6751,2117900.0
2013-08-20 15:50:00,38.55,38.55,38.49,38.52,4376100.0,29.6751,29.6751,29.6289,29.652,4376100.0
2013-08-21 09:30:00,38.02,38.04,37.93,38.0,2334200.0,29.2671,29.2825,29.1978,29.2517,2334200.0
2013-08-21 09:40:00,38.0,38.06,37.98,38.01,1760600.0,29.2517,29.2979,29.2363,29.2594,1760600.0
2013-08-21 09:50:00,38.01,38.02,37.94,37.97,1888800.0,29.2594,29.2671,29.2055,29.2286,1888800.0
2013-08-21 10:00:00,37.96,38.01,37.93,37.95,1992600.0,29.2209,29.2594,29.1978,29.2132,1992600.0
2013-08-21 10:10:00,37.96,37.96,37.86,37.87,3200800.0,29.2209,29.2209,29.1439,29.1516,3200800.0
2013-08-21 10:20:00,37.87,37.93,37.87,37.91,1485600.0,29.1516,29.1978,29.1516,29.1824,1485600.0
2013-08-21 10:30:00,37.9,37.91,37.82,37.86,2182400.0,29.1747,29.1824,29.1131,29.1439,2182400.0
2013-08-21 10:40:00,37.86,37.97,37.86,37.94,1994900.0,29.1439,29.2286,29.1439,29.2055,1994900.0
2013-08-21 10:50:00,37.94,37.95,37.89,37.9,1140300.0,29.2055,29.2132,29.167,29.1747,1140300.0
2013-08-21 11:00:00,37.91,37.96,37.91,37.91,1557600.0,29.1824,29.2209,29.1824,29.1824,1557600.0
2013-08-21 11:10:00,37.91,37.94,37.9,37.92,1250000.0,29.1824,29.2055,29.1747,29.1901,1250000.0
2013-08-21 11:20:00,37.93,37.93,37.88,37.9,1519700.0,29.1978,29.1978,29.1593,29.1747,1519700.0
2013-08-21 11:30:00,37.9,37.94,37.89,37.9,674800.0,29.1747,29.2055,29.167,29.1747,674800.0
2013-08-21 11:40:00,37.89,37.93,37.84,37.85,1478500.0,29.167,29.1978,29.1285,29.1362,1478500.0
2013-08-21 11:50:00,37.85,37.86,37.78,37.8,4072200.0,29.1362,29.1439,29.0823,29.0977,4072200.0
2013-08-21 12:00:00,37.8,37.82,37.79,37.8,1662700.0,29.0977,29.1131,29.09,29.0977,1662700.0
2013-08-21 12:10:00,37.79,37.92,37.78,37.91,2919700.0,29.09,29.1901,29.0823,29.1824,2919700.0
2013-08-21 12:20:00,37.91,37.93,37.86,37.86,1349000.0,29.1824,29.1978,29.1439,29.1439,1349000.0
2013-08-21 12:30:00,37.87,37.88,37.83,37.86,830300.0,29.1516,29.1593,29.1208,29.1439,830300.0
2013-08-21 12:40:00,37.86,37.89,37.85,37.89,405200.0,29.1439,29.167,29.1362,29.167,405200.0
2013-08-21 12:50:00,37.88,37.88,37.87,37.88,145100.0,29.1593,29.1593,29.1516,29.1593,145100.0
2013-08-21 13:00:00,37.88,37.89,37.84,37.87,802700.0,29.1593,29.167,29.1285,29.1516,802700.0
2013-08-21 13:10:00,37.87,37.9,37.86,37.89,284300.0,29.1516,29.1747,29.1439,29.167,284300.0
2013-08-21 13:20:00,37.89,37.89,37.85,37.85,209000.0,29.167,29.167,29.1362,29.1362,209000.0
2013-08-21 13:30:00,37.85,37.87,37.85,37.86,255300.0,29.1362,29.1516,29.1362,29.1439,255300.0
2013-08-21 13:40:00,37.87,37.89,37.86,37.88,557200.0,29.1516,29.167,29.1439,29.1593,557200.0
2013-08-21 13:50:00,37.89,37.95,37.88,37.95,684900.0,29.167,29.2132,29.1593,29.2132,684900.0
2013-08-21 14:00:00,37.95,37.95,37.51,37.54,9701900.0,29.2132,29.2132,28.8745,28.8976,9701900.0
2013-08-21 14:10:00,37.54,37.79,37.53,37.67,4437100.0,28.8976,29.09,28.8899,28.9977,4437100.0
2013-08-21 14:20:00,37.67,37.72,37.58,37.7,1901800.0,28.9977,29.0362,28.9284,29.0208,1901800.0
2013-08-21 14:30:00,37.7,37.98,37.69,37.94,5986100.0,29.0208,29.2363,29.0131,29.2055,5986100.0
2013-08-21 14:40:00,37.94,38.08,37.89,38.05,2718000.0,29.2055,29.3133,29.167,29.2902,2718000.0
2013-08-21 14:50:00,38.05,38.05,37.86,37.86,1854600.0,29.2902,29.2902,29.1439,29.1439,1854600.0
2013-08-21 15:00:00,37.86,37.88,37.8,37.84,2510900.0,29.1439,29.1593,29.0977,29.1285,2510900.0
2013-08-21 15:10:00,37.84,37.92,37.8,37.8,2161000.0,29.1285,29.1901,29.0977,29.0977,2161000.0
2013-08-21 15:20:00,37.8,37.83,37.75,37.79,2326100.0,29.0977,29.1208,29.0593,29.09,2326100.0
2013-08-21 15:30:00,37.79,37.85,37.75,37.76,1324800.0,29.09,29.1362,29.0593,29.0669,1324800.0
2013-08-21 15:40:00,37.77,37.77,37.66,37.72,2838900.0,29.0746,29.0746,28.99,29.0362,2838900.0
2013-08-21 15:50:00,37.72,37.73,37.53,37.6,14082400.0,29.0362,29.0439,28.8899,28.9438,14082400.0
2013-08-22 09:30:00,38.01,38.18,37.98,38.16,5114800.0,29.2594,29.3903,29.2363,29.3749,5114800.0
2013-08-22 09:40:00,38.15,38.23,38.15,38.22,3587300.0,29.3672,29.4287,29.3672,29.421,3587300.0
2013-08-22 09:50:00,38.22,38.24,38.16,38.16,1758000.0,29.421,29.4364,29.3749,29.3749,1758000.0
2013-08-22 10:00:00,38.16,38.19,38.12,38.12,1510600.0,29.3749,29.398,29.3441,29.3441,1510600.0
2013-08-22 10:10:00,38.13,38.18,38.09,38.14,1142900.0,29.3518,29.3903,29.321,29.3595,1142900.0
2013-08-22 10:20:00,38.14,38.17,38.11,38.15,1263700.0,29.3595,29.3826,29.3364,29.3672,1263700.0
2013-08-22 10:30:00,38.15,38.21,38.14,38.2,1189200.0,29.3672,29.4134,29.3595,29.4057,1189200.0
2013-08-22 10:40:00,38.2,38.26,38.2,38.21,1094200.0,29.4057,29.4518,29.4057,29.4134,1094200.0
2013-08-22 10:50:00,38.21,38.22,38.14,38.17,809600.0,29.4134,29.421,29.3595,29.3826,809600.0
2013-08-22 11:00:00,38.17,38.22,38.15,38.21,757400.0,29.3826,29.421,29.3672,29.4134,757400.0
2013-08-22 11:10:00,38.22,38.22,38.11,38.11,1260700.0,29.421,29.421,29.3364,29.3364,1260700.0
2013-08-22 11:20:00,38.11,38.13,38.04,38.06,1428400.0,29.3364,29.3518,29.2825,29.2979,1428400.0
2013-08-22 11:30:00,38.07,38.13,38.06,38.08,901600.0,29.3056,29.3518,29.2979,29.3133,901600.0
2013-08-22 11:40:00,38.09,38.15,38.06,38.14,702700.0,29.321,29.3672,29.2979,29.3595,702700.0
2013-08-22 11:50:00,38.14,38.15,38.11,38.15,395400.0,29.3595,29.3672,29.3364,29.3672,395400.0
2013-08-22 12:00:00,38.15,38.21,38.14,38.2,689500.0,29.3672,29.4134,29.3595,29.4057,689500.0
2013-08-22 12:10:00,38.2,38.23,38.18,38.2,519000.0,29.4057,29.4287,29.3903,29.4057,519000.0
2013-08-22 12:20:00,38.2,38.2,38.12,38.13,440100.0,29.4057,29.4057,29.3441,29.3518,440100.0
2013-08-22 12:30:00,38.13,38.24,38.12,38.22,464200.0,29.3518,29.4364,29.3441,29.421,464200.0
2013-08-22 12:40:00,38.22,38.28,38.18,38.18,704300.0,29.421,29.4672,29.3903,29.3903,704300.0
2013-08-22 12:50:00,38.18,38.18,38.1,38.16,621800.0,29.3903,29.3903,29.3287,29.3749,621800.0
2013-08-22 13:00:00,38.16,38.2,38.16,38.2,783500.0,29.3749,29.4057,29.3749,29.4057,783500.0
2013-08-22 13:10:00,38.19,38.22,38.19,38.19,270800.0,29.398,29.421,29.398,29.398,270800.0
2013-08-22 13:20:00,38.19,38.2,38.15,38.15,343900.0,29.398,29.4057,29.3672,29.3672,343900.0
2013-08-22 13:30:00,38.16,38.18,38.14,38.15,401400.0,29.3749,29.3903,29.3595,29.3672,401400.0
2013-08-22 13:40:00,38.16,38.2,38.15,38.18,210600.0,29.3749,29.4057,29.3672,29.3903,210600.0
2013-08-22 13:50:00,38.18,38.24,38.18,38.23,321700.0,29.3903,29.4364,29.3903,29.4287,321700.0
2013-08-22 14:00:00,38.23,38.27,38.19,38.2,406900.0,29.4287,29.4595,29.398,29.4057,406900.0
2013-08-22 14:10:00,38.2,38.24,38.2,38.2,307700.0,29.4057,29.4364,29.4057,29.4057,307700.0
2013-08-22 14:20:00,38.2,38.22,38.19,38.21,222700.0,29.4057,29.421,29.398,29.4134,222700.0
2013-08-22 14:30:00,38.22,38.24,38.2,38.2,499600.0,29.421,29.4364,29.4057,29.4057,499600.0
2013-08-22 14:40:00,38.2,38.21,38.15,38.19,348400.0,29.4057,29.4134,29.3672,29.398,348400.0
2013-08-22 14:50:00,38.19,38.22,38.16,38.16,335700.0,29.398,29.421,29.3749,29.3749,335700.0
2013-08-22 15:00:00,38.17,38.17,38.12,38.14,479400.0,29.3826,29.3826,29.3441,29.3595,479400.0
2013-08-22 15:10:00,38.14,38.17,38.13,38.16,377300.0,29.3595,29.3826,29.3518,29.3749,377300.0
2013-08-22 15:20:00,38.16,38.24,38.15,38.23,590100.0,29.3749,29.4364,29.3672,29.4287,590100.0
2013-08-22 15:30:00,38.23,38.23,38.18,38.21,1024500.0,29.4287,29.4287,29.3903,29.4134,1024500.0
2013-08-22 15:40:00,38.22,38.23,38.18,38.23,2499300.0,29.421,29.4287,29.3903,29.4287,2499300.0
2013-08-22 15:50:00,38.23,38.25,38.17,38.2,6696600.0,29.4287,29.4441,29.3826,29.4057,6696600.0
2013-08-23 09:30:00,38.5,38.51,38.38,38.47,3215700.0,29.6366,29.6443,29.5442,29.6135,3215700.0
2013-08-23 09:40:00,38.46,38.48,38.38,38.38,1480000.0,29.6058,29.6212,29.5442,29.5442,1480000.0
2013-08-23 09:50:00,38.38,38.38,38.31,38.34,1934400.0,29.5442,29.5442,29.4903,29.5134,1934400.0
2013-08-23 10:00:00,38.33,38.38,38.27,38.33,3186000.0,29.5057,29.5442,29.4595,29.5057,3186000.0
2013-08-23 10:10:00,38.33,38.4,38.33,38.39,1450400.0,29.5057,29.5596,29.5057,29.5519,1450400.0
2013-08-23 10:20:00,38.38,38.44,38.36,38.4,1362500.0,29.5442,29.5904,29.5288,29.5596,1362500.0
2013-08-23 10:30:00,38.41,38.5,38.4,38.45,1546200.0,29.5673,29.6366,29.5596,29.5981,1546200.0
2013-08-23 10:40:00,38.46,38.51,38.45,38.51,1571500.0,29.6058,29.6443,29.5981,29.6443,1571500.0
2013-08-23 10:50:00,38.52,38.62,38.51,38.6,1894000.0,29.652,29.729,29.6443,29.7136,1894000.0
2013-08-23 11:00:00,38.6,38.63,38.55,38.56,1213900.0,29.7136,29.7367,29.6751,29.6828,1213900.0
2013-08-23 11:10:00,38.56,38.58,38.54,38.57,852800.0,29.6828,29.6982,29.6674,29.6905,852800.0
2013-08-23 11:20:00,38.57,38.57,38.5,38.51,915600.0,29.6905,29.6905,29.6366,29.6443,915600.0
2013-08-23 11:30:00,38.52,38.58,38.51,38.57,1264600.0,29.652,29.6982,29.6443,29.6905,1264600.0
2013-08-23 11:40:00,38.57,38.61,38.57,38.6,655300.0,29.6905,29.7213,29.6905,29.7136,655300.0
2013-08-23 11:50:00,38.6,38.61,38.57,38.58,906300.0,29.7136,29.7213,29.6905,29.6982,906300.0
2013-08-23 12:00:00,38.58,38.62,38.58,38.61,684100.0,29.6982,29.729,29.6982,29.7213,684100.0
2013-08-23 12:10:00,38.61,38.61,38.57,38.59,393000.0,29.7213,29.7213,29.6905,29.7059,393000.0
2013-08-23 12:20:00,38.59,38.6,38.53,38.53,793600.0,29.7059,29.7136,29.6597,29.6597,793600.0
2013-08-23 12:30:00,38.54,38.58,38.51,38.56,409600.0,29.6674,29.6982,29.6443,29.6828,409600.0
2013-08-23 12:40:00,38.56,38.58,38.54,38.54,352700.0,29.6828,29.6982,29.6674,29.6674,352700.0
2013-08-23 12:50:00,38.54,38.6,38.53,38.59,599000.0,29.6674,29.7136,29.6597,29.7059,599000.0
2013-08-23 13:00:00,38.59,38.6,38.57,38.59,781200.0,29.7059,29.7136,29.6905,29.7059,781200.0
2013-08-23 13:10:00,38.59,38.63,38.59,38.61,846300.0,29.7059,29.7367,29.7059,29.7213,846300.0
2013-08-23 13:20:00,38.62,38.63,38.61,38.62,958400.0,29.729,29.7367,29.7213,29.729,958400.0
2013-08-23 13:30:00,38.61,38.65,38.6,38.65,783900.0,29.7213,29.7521,29.7136,29.7521,783900.0
2013-08-23 13:40:00,38.65,38.65,38.61,38.61,426000.0,29.7521,29.7521,29.7213,29.7213,426000.0
2013-08-23 13:50:00,38.61,38.65,38.61,38.62,728300.0,29.7213,29.7521,29.7213,29.729,728300.0
2013-08-23 14:00:00,38.62,38.63,38.59,38.6,714700.0,29.729,29.7367,29.7059,29.7136,714700.0
2013-08-23 14:10:00,38.59,38.61,38.57,38.6,580000.0,29.7059,29.7213,29.6905,29.7136,580000.0
2013-08-23 14:20:00,38.59,38.62,38.56,38.6,799500.0,29.7059,29.729,29.6828,29.7136,799500.0
2013-08-23 14:30:00,38.6,38.65,38.59,38.65,283700.0,29.7136,29.7521,29.7059,29.7521,283700.0
2013-08-23 14:40:00,38.64,38.65,38.6,38.63,930200.0,29.7444,29.7521,29.7136,29.7367,930200.0
2013-08-23 14:50:00,38.62,38.65,38.62,38.65,236100.0,29.729,29.7521,29.729,29.7521,236100.0
2013-08-23 15:00:00,38.65,38.67,38.62,38.66,508200.0,29.7521,29.7675,29.729,29.7598,508200.0
2013-08-23 15:10:00,38.66,38.68,38.64,38.65,625100.0,29.7598,29.7751,29.7444,29.7521,625100.0
2013-08-23 15:20:00,38.65,38.71,38.64,38.71,928000.0,29.7521,29.7982,29.7444,29.7982,928000.0
2013-08-23 15:30:00,38.71,38.72,38.65,38.66,1509500.0,29.7982,29.8059,29.7521,29.7598,1509500.0
2013-08-23 15:40:00,38.66,38.7,38.64,38.68,2441500.0,29.7598,29.7905,29.7444,29.7751,2441500.0
2013-08-23 15:50:00,38.69,38.71,38.64,38.64,5046000.0,29.7828,29.7982,29.7444,29.7444,5046000.0
2013-08-26 09:30:00,38.7,38.71,38.6,38.62,1822400.0,29.7905,29.7982,29.7136,29.729,1822400.0
2013-08-26 09:40:00,38.62,38.68,38.59,38.63,1586100.0,29.729,29.7751,29.7059,29.7367,1586100.0
2013-08-26 09:50:00,38.63,38.65,38.58,38.63,1562600.0,29.7367,29.7521,29.6982,29.7367,1562600.0
2013-08-26 10:00:00,38.63,38.67,38.59,38.65,870700.0,29.7367,29.7675,29.7059,29.7521,870700.0
2013-08-26 10:10:00,38.65,38.7,38.64,38.65,684900.0,29.7521,29.7905,29.7444,29.7521,684900.0
2013-08-26 10:20:00,38.66,38.73,38.65,38.72,1219200.0,29.7598,29.8136,29.7521,29.8059,1219200.0
2013-08-26 10:30:00,38.71,38.73,38.68,38.71,2778600.0,29.7982,29.8136,29.7751,29.7982,2778600.0
2013-08-26 10:40:00,38.71,38.73,38.64,38.67,817400.0,29.7982,29.8136,29.7444,29.7675,817400.0
2013-08-26 10:50:00,38.66,38.67,38.64,38.65,522200.0,29.7598,29.7675,29.7444,29.7521,522200.0
2013-08-26 11:00:00,38.65,38.66,38.61,38.61,744100.0,29.7521,29.7598,29.7213,29.7213,744100.0
2013-08-26 11:10:00,38.62,38.63,38.58,38.6,930300.0,29.729,29.7367,29.6982,29.7136,930300.0
2013-08-26 11:20:00,38.6,38.61,38.54,38.55,835800.0,29.7136,29.7213,29.6674,29.6751,835800.0
2013-08-26 11:30:00,38.55,38.59,38.54,38.54,849800.0,29.6751,29.7059,29.6674,29.6674,849800.0
2013-08-26 11:40:00,38.54,38.55,38.51,38.51,563900.0,29.6674,29.6751,29.6443,29.6443,563900.0
2013-08-26 11:50:00,38.51,38.52,38.48,38.52,339200.0,29.6443,29.652,29.6212,29.652,339200.0
2013-08-26 12:00:00,38.52,38.52,38.44,38.44,855700.0,29.652,29.652,29.5904,29.5904,855700.0
2013-08-26 12:10:00,38.44,38.48,38.44,38.47,717000.0,29.5904,29.6212,29.5904,29.6135,717000.0
2013-08-26 12:20:00,38.47,38.51,38.47,38.47,639600.0,29.6135,29.6443,29.6135,29.6135,639600.0
2013-08-26 12:30:00,38.48,38.49,38.46,38.47,282200.0,29.6212,29.6289,29.6058,29.6135,282200.0
2013-08-26 12:40:00,38.47,38.48,38.45,38.46,434500.0,29.6135,29.6212,29.5981,29.6058,434500.0
2013-08-26 12:50:00,38.45,38.49,38.45,38.48,248200.0,29.5981,29.6289,29.5981,29.6212,248200.0
2013-08-26 13:00:00,38.48,38.51,38.48,38.5,259000.0,29.6212,29.6443,29.6212,29.6366,259000.0
2013-08-26 13:10:00,38.49,38.51,38.47,38.47,262000.0,29.6289,29.6443,29.6135,29.6135,262000.0
2013-08-26 13:20:00,38.47,38.48,38.45,38.46,410200.0,29.6135,29.6212,29.5981,29.6058,410200.0
2013-08-26 13:30:00,38.46,38.46,38.42,38.42,294900.0,29.6058,29.6058,29.575,29.575,294900.0
2013-08-26 13:40:00,38.43,38.44,38.4,38.42,561500.0,29.5827,29.5904,29.5596,29.575,561500.0
2013-08-26 13:50:00,38.43,38.43,38.4,38.41,393400.0,29.5827,29.5827,29.5596,29.5673,393400.0
2013-08-26 14:00:00,38.41,38.43,38.38,38.39,719600.0,29.5673,29.5827,29.5442,29.5519,719600.0
2013-08-26 14:10:00,38.39,38.42,38.36,38.38,746900.0,29.5519,29.575,29.5288,29.5442,746900.0
2013-08-26 14:20:00,38.39,38.39,38.36,38.38,550700.0,29.5519,29.5519,29.5288,29.5442,550700.0
2013-08-26 14:30:00,38.38,38.39,38.37,38.37,442700.0,29.5442,29.5519,29.5365,29.5365,442700.0
2013-08-26 14:40:00,38.38,38.4,38.38,38.38,463200.0,29.5442,29.5596,29.5442,29.5442,463200.0
2013-08-26 14:50:00,38.38,38.4,38.37,38.4,474200.0,29.5442,29.5596,29.5365,29.5596,474200.0
2013-08-26 15:00:00,38.4,38.4,38.38,38.4,361700.0,29.5596,29.5596,29.5442,29.5596,361700.0
2013-08-26 15:10:00,38.4,38.4,38.27,38.28,1423500.0,29.5596,29.5596,29.4595,29.4672,1423500.0
2013-08-26 15:20:00,38.28,38.28,38.16,38.24,2271000.0,29.4672,29.4672,29.3749,29.4364,2271000.0
2013-08-26 15:30:00,38.23,38.3,38.23,38.27,1209200.0,29.4287,29.4826,29.4287,29.4595,1209200.0
2013-08-26 15:40:00,38.27,38.32,38.25,38.26,1722900.0,29.4595,29.498,29.4441,29.4518,1722900.0
2013-08-26 15:50:00,38.26,38.3,38.21,38.24,5216300.0,29.4518,29.4826,29.4134,29.4364,5216300.0
2013-08-27 09:30:00,37.6,37.64,37.52,37.56,8247600.0,28.9438,28.9746,28.8822,28.913,8247600.0
2013-08-27 09:40:00,37.56,37.64,37.55,37.64,3121300.0,28.913,28.9746,28.9053,28.9746,3121300.0
2013-08-27 09:50:00,37.64,37.67,37.58,37.59,2870200.0,28.9746,28.9977,28.9284,28.9361,2870200.0
2013-08-27 10:00:00,37.59,37.65,37.54,37.57,2083700.0,28.9361,28.9823,28.8976,28.9207,2083700.0
2013-08-27 10:10:00,37.56,37.58,37.51,37.52,3090600.0,28.913,28.9284,28.8745,28.8822,3090600.0
2013-08-27 10:20:00,37.52,37.53,37.42,37.43,3486100.0,28.8822,28.8899,28.8052,28.8129,3486100.0
2013-08-27 10:30:00,37.43,37.48,37.4,37.45,4079000.0,28.8129,28.8514,28.7898,28.8283,4079000.0
2013-08-27 10:40:00,37.45,37.49,37.41,37.42,1743500.0,28.8283,28.8591,28.7975,28.8052,1743500.0
2013-08-27 10:50:00,37.42,37.54,37.38,37.52,1735500.0,28.8052,28.8976,28.7744,28.8822,1735500.0
2013-08-27 11:00:00,37.52,37.54,37.46,37.46,1996100.0,28.8822,28.8976,28.836,28.836,1996100.0
2013-08-27 11:10:00,37.46,37.51,37.43,37.49,700300.0,28.836,28.8745,28.8129,28.8591,700300.0
2013-08-27 11:20:00,37.5,37.55,37.48,37.53,1311000.0,28.8668,28.9053,28.8514,28.8899,1311000.0
2013-08-27 11:30:00,37.54,37.54,37.45,37.48,1317900.0,28.8976,28.8976,28.8283,28.8514,1317900.0
2013-08-27 11:40:00,37.48,37.51,37.43,37.44,509600.0,28.8514,28.8745,28.8129,28.8206,509600.0
2013-08-27 11:50:00,37.43,37.47,37.43,37.46,627200.0,28.8129,28.8437,28.8129,28.836,627200.0
2013-08-27 12:00:00,37.46,37.47,37.41,37.42,515500.0,28.836,28.8437,28.7975,28.8052,515500.0
2013-08-27 12:10:00,37.42,37.45,37.39,37.39,1125100.0,28.8052,28.8283,28.7821,28.7821,1125100.0
2013-08-27 12:20:00,37.39,37.43,37.38,37.4,687000.0,28.7821,28.8129,28.7744,28.7898,687000.0
2013-08-27 12:30:00,37.41,37.47,37.4,37.47,833000.0,28.7975,28.8437,28.7898,28.8437,833000.0
2013-08-27 12:40:00,37.46,37.47,37.4,37.41,1469300.0,28.836,28.8437,28.7898,28.7975,1469300.0
2013-08-27 12:50:00,37.41,37.48,37.39,37.42,1232600.0,28.7975,28.8514,28.7821,28.8052,1232600.0
2013-08-27 13:00:00,37.42,37.44,37.37,37.43,707300.0,28.8052,28.8206,28.7667,28.8129,707300.0
2013-08-27 13:10:00,37.43,37.47,37.43,37.45,795000.0,28.8129,28.8437,28.8129,28.8283,795000.0
2013-08-27 13:20:00,37.45,37.45,37.37,37.39,1476500.0,28.8283,28.8283,28.7667,28.7821,1476500.0
2013-08-27 13:30:00,37.39,37.43,37.39,37.41,483300.0,28.7821,28.8129,28.7821,28.7975,483300.0
2013-08-27 13:40:00,37.41,37.47,37.4,37.47,764400.0,28.7975,28.8437,28.7898,28.8437,764400.0
2013-08-27 13:50:00,37.47,37.47,37.43,37.43,525300.0,28.8437,28.8437,28.8129,28.8129,525300.0
2013-08-27 14:00:00,37.43,37.44,37.39,37.41,2061400.0,28.8129,28.8206,28.7821,28.7975,2061400.0
2013-08-27 14:10:00,37.41,37.42,37.35,37.4,1625500.0,28.7975,28.8052,28.7513,28.7898,1625500.0
2013-08-27 14:20:00,37.4,37.43,37.31,37.34,2085800.0,28.7898,28.8129,28.7205,28.7436,2085800.0
2013-08-27 14:30:00,37.34,37.36,37.28,37.3,2581900.0,28.7436,28.759,28.6975,28.7128,2581900.0
2013-08-27 14:40:00,37.3,37.39,37.29,37.34,624700.0,28.7128,28.7821,28.7052,28.7436,624700.0
2013-08-27 14:50:00,37.35,37.39,37.31,37.36,829000.0,28.7513,28.7821,28.7205,28.759,829000.0
2013-08-27 15:00:00,37.36,37.41,37.34,37.38,937100.0,28.759,28.7975,28.7436,28.7744,937100.0
2013-08-27 15:10:00,37.38,37.38,37.28,37.3,1285000.0,28.7744,28.7744,28.6975,28.7128,1285000.0
2013-08-27 15:20:00,37.29,37.35,37.27,37.3,1745000.0,28.7052,28.7513,28.6898,28.7128,1745000.0
2013-08-27 15:30:00,37.3,37.35,37.27,37.31,1286100.0,28.7128,28.7513,28.6898,28.7205,1286100.0
2013-08-27 15:40:00,37.31,37.36,37.3,37.33,2750500.0,28.7205,28.759,28.7128,28.7359,2750500.0
2013-08-27 15:50:00,37.33,37.36,37.31,37.35,8271700.0,28.7359,28.759,28.7205,28.7513,8271700.0
2013-08-28 09:30:00,37.29,37.3,37.17,37.29,3791500.0,28.7052,28.7128,28.6128,28.7052,3791500.0
2013-08-28 09:40:00,37.28,37.39,37.28,37.34,2333600.0,28.6975,28.7821,28.6975,28.7436,2333600.0
2013-08-28 09:50:00,37.34,37.41,37.34,37.36,852200.0,28.7436,28.7975,28.7436,28.759,852200.0
2013-08-28 10:00:00,37.37,37.43,37.34,37.38,1670900.0,28.7667,28.8129,28.7436,28.7744,1670900.0
2013-08-28 10:10:00,37.38,37.54,37.37,37.54,3122100.0,28.7744,28.8976,28.7667,28.8976,3122100.0
2013-08-28 10:20:00,37.53,37.56,37.49,37.54,1921800.0,28.8899,28.913,28.8591,28.8976,1921800.0
2013-08-28 10:30:00,37.54,37.55,37.48,37.51,855900.0,28.8976,28.9053,28.8514,28.8745,855900.0
2013-08-28 10:40:00,37.52,37.53,37.44,37.49,1442400.0,28.8822,28.8899,28.8206,28.8591,1442400.0
2013-08-28 10:50:00,37.48,37.56,37.46,37.54,947000.0,28.8514,28.913,28.836,28.8976,947000.0
2013-08-28 11:00:00,37.54,37.56,37.52,37.55,926500.0,28.8976,28.913,28.8822,28.9053,926500.0
2013-08-28 11:10:00,37.55,37.59,37.54,37.56,1599500.0,28.9053,28.9361,28.8976,28.913,1599500.0
2013-08-28 11:20:00,37.57,37.6,37.55,37.55,940000.0,28.9207,28.9438,28.9053,28.9053,940000.0
2013-08-28 11:30:00,37.56,37.59,37.53,37.55,797700.0,28.913,28.9361,28.8899,28.9053,797700.0
2013-08-28 11:40:00,37.55,37.56,37.53,37.54,978500.0,28.9053,28.913,28.8899,28.8976,978500.0
2013-08-28 11:50:00,37.55,37.71,37.54,37.7,1568100.0,28.9053,29.0285,28.8976,29.0208,1568100.0
2013-08-28 12:00:00,37.7,37.7,37.65,37.66,796700.0,29.0208,29.0208,28.9823,28.99,796700.0
2013-08-28 12:10:00,37.65,37.66,37.61,37.63,696500.0,28.9823,28.99,28.9515,28.9669,696500.0
2013-08-28 12:20:00,37.63,37.65,37.6,37.65,839100.0,28.9669,28.9823,28.9438,28.9823,839100.0
2013-08-28 12:30:00,37.65,37.72,37.65,37.71,2282000.0,28.9823,29.0362,28.9823,29.0285,2282000.0
2013-08-28 12:40:00,37.71,37.72,37.68,37.71,1251700.0,29.0285,29.0362,29.0054,29.0285,1251700.0
2013-08-28 12:50:00,37.72,37.78,37.72,37.78,1411300.0,29.0362,29.0823,29.0362,29.0823,1411300.0
2013-08-28 13:00:00,37.77,37.79,37.75,37.76,799900.0,29.0746,29.09,29.0593,29.0669,799900.0
2013-08-28 13:10:00,37.76,37.76,37.66,37.71,1067100.0,29.0669,29.0669,28.99,29.0285,1067100.0
2013-08-28 13:20:00,37.71,37.74,37.69,37.73,526200.0,29.0285,29.0516,29.0131,29.0439,526200.0
2013-08-28 13:30:00,37.73,37.74,37.66,37.7,2072300.0,29.0439,29.0516,28.99,29.0208,2072300.0
2013-08-28 13:40:00,37.7,37.73,37.69,37.71,524500.0,29.0208,29.0439,29.0131,29.0285,524500.0
2013-08-28 13:50:00,37.71,37.72,37.69,37.71,421500.0,29.0285,29.0362,29.0131,29.0285,421500.0
2013-08-28 14:00:00,37.71,37.73,37.65,37.65,474800.0,29.0285,29.0439,28.9823,28.9823,474800.0
2013-08-28 14:10:00,37.66,37.66,37.59,37.59,1282300.0,28.99,28.99,28.9361,28.9361,1282300.0
2013-08-28 14:20:00,37.59,37.62,37.59,37.59,934200.0,28.9361,28.9592,28.9361,28.9361,934200.0
2013-08-28 14:30:00,37.59,37.6,37.51,37.52,924300.0,28.9361,28.9438,28.8745,28.8822,924300.0
2013-08-28 14:40:00,37.52,37.53,37.46,37.5,1254600.0,28.8822,28.8899,28.836,28.8668,1254600.0
2013-08-28 14:50:00,37.51,37.53,37.49,37.49,869100.0,28.8745,28.8899,28.8591,28.8591,869100.0
2013-08-28 15:00:00,37.5,37.54,37.47,37.54,1383200.0,28.8668,28.8976,28.8437,28.8976,1383200.0
2013-08-28 15:10:00,37.53,37.6,37.52,37.56,2463800.0,28.8899,28.9438,28.8822,28.913,2463800.0
2013-08-28 15:20:00,37.55,37.59,37.54,37.55,1385000.0,28.9053,28.9361,28.8976,28.9053,1385000.0
2013-08-28 15:30:00,37.55,37.56,37.49,37.5,1770800.0,28.9053,28.913,28.8591,28.8668,1770800.0
2013-08-28 15:40:00,37.5,37.5,37.42,37.44,2733500.0,28.8668,28.8668,28.8052,28.8206,2733500.0
2013-08-28 15:50:00,37.43,37.45,37.38,37.43,4564200.0,28.8129,28.8283,28.7744,28.8129,4564200.0
2013-08-29 09:30:00,37.87,37.94,37.83,37.93,2773800.0,29.1516,29.2055,29.1208,29.1978,2773800.0
2013-08-29 09:40:00,37.94,37.99,37.91,37.96,2570100.0,29.2055,29.244,29.1824,29.2209,2570100.0
2013-08-29 09:50:00,37.95,38.03,37.93,37.94,2042000.0,29.2132,29.2748,29.1978,29.2055,2042000.0
2013-08-29 10:00:00,37.94,38.01,37.93,38.01,1618200.0,29.2055,29.2594,29.1978,29.2594,1618200.0
2013-08-29 10:10:00,38.01,38.05,37.97,38.01,1987300.0,29.2594,29.2902,29.2286,29.2594,1987300.0
2013-08-29 10:20:00,38.01,38.01,37.93,37.94,1724800.0,29.2594,29.2594,29.1978,29.2055,1724800.0
2013-08-29 10:30:00,37.94,38.06,37.93,38.04,1597900.0,29.2055,29.2979,29.1978,29.2825,1597900.0
2013-08-29 10:40:00,38.04,38.1,38.03,38.08,1963400.0,29.2825,29.3287,29.2748,29.3133,1963400.0
2013-08-29 10:50:00,38.08,38.13,38.05,38.06,1628700.0,29.3133,29.3518,29.2902,29.2979,1628700.0
2013-08-29 11:00:00,38.07,38.1,38.05,38.07,1177300.0,29.3056,29.3287,29.2902,29.3056,1177300.0
2013-08-29 11:10:00,38.07,38.11,38.07,38.1,1303300.0,29.3056,29.3364,29.3056,29.3287,1303300.0
2013-08-29 11:20:00,38.1,38.14,38.09,38.13,1105300.0,29.3287,29.3595,29.321,29.3518,1105300.0
2013-08-29 11:30:00,38.12,38.15,38.11,38.13,1140000.0,29.3441,29.3672,29.3364,29.3518,1140000.0
2013-08-29 11:40:00,38.13,38.16,38.12,38.13,750800.0,29.3518,29.3749,29.3441,29.3518,750800.0
2013-08-29 11:50:00,38.13,38.15,38.1,38.12,611700.0,29.3518,29.3672,29.3287,29.3441,611700.0
2013-08-29 12:00:00,38.13,38.13,38.09,38.09,512900.0,29.3518,29.3518,29.321,29.321,512900.0
2013-08-29 12:10:00,38.1,38.11,38.03,38.07,699900.0,29.3287,29.3364,29.2748,29.3056,699900.0
2013-08-29 12:20:00,38.07,38.08,38.05,38.07,605400.0,29.3056,29.3133,29.2902,29.3056,605400.0
2013-08-29 12:30:00,38.07,38.08,37.92,37.96,3397600.0,29.3056,29.3133,29.1901,29.2209,3397600.0
2013-08-29 12:40:00,37.97,38.0,37.9,37.92,2031100.0,29.2286,29.2517,29.1747,29.1901,2031100.0
2013-08-29 12:50:00,37.92,37.93,37.88,37.88,1461000.0,29.1901,29.1978,29.1593,29.1593,1461000.0
2013-08-29 13:00:00,37.88,37.92,37.81,37.88,2852800.0,29.1593,29.1901,29.1054,29.1593,2852800.0
2013-08-29 13:10:00,37.88,37.89,37.85,37.86,845300.0,29.1593,29.167,29.1362,29.1439,845300.0
2013-08-29 13:20:00,37.86,37.87,37.77,37.78,1312500.0,29.1439,29.1516,29.0746,29.0823,1312500.0
2013-08-29 13:30:00,37.78,37.79,37.73,37.79,867800.0,29.0823,29.09,29.0439,29.09,867800.0
2013-08-29 13:40:00,37.79,37.8,37.77,37.77,1172300.0,29.09,29.0977,29.0746,29.0746,1172300.0
2013-08-29 13:50:00,37.77,37.77,37.7,37.7,1188200.0,29.0746,29.0746,29.0208,29.0208,1188200.0
2013-08-29 14:00:00,37.7,37.78,37.68,37.74,1182400.0,29.0208,29.0823,29.0054,29.0516,1182400.0
2013-08-29 14:10:00,37.73,37.75,37.68,37.7,623100.0,29.0439,29.0593,29.0054,29.0208,623100.0
2013-08-29 14:20:00,37.7,37.76,37.69,37.72,850400.0,29.0208,29.0669,29.0131,29.0362,850400.0
2013-08-29 14:30:00,37.72,37.75,37.71,37.72,561200.0,29.0362,29.0593,29.0285,29.0362,561200.0
2013-08-29 14:40:00,37.72,37.74,37.72,37.73,444000.0,29.0362,29.0516,29.0362,29.0439,444000.0
2013-08-29 14:50:00,37.74,37.76,37.71,37.73,664800.0,29.0516,29.0669,29.0285,29.0439,664800.0
2013-08-29 15:00:00,37.74,37.75,37.67,37.7,1129400.0,29.0516,29.0593,28.9977,29.0208,1129400.0
2013-08-29 15:10:00,37.71,37.76,37.7,37.73,413200.0,29.0285,29.0669,29.0208,29.0439,413200.0
2013-08-29 15:20:00,37.73,37.74,37.69,37.7,578100.0,29.0439,29.0516,29.0131,29.0208,578100.0
2013-08-29 15:30:00,37.7,37.7,37.64,37.67,2301600.0,29.0208,29.0208,28.9746,28.9977,2301600.0
2013-08-29 15:40:00,37.66,37.76,37.65,37.75,1801100.0,28.99,29.0669,28.9823,29.0593,1801100.0
2013-08-29 15:50:00,37.74,37.74,37.68,37.73,4229800.0,29.0516,29.0516,29.0054,29.0439,4229800.0
2013-08-30 09:30:00,38.18,38.19,37.97,38.03,5388100.0,29.3903,29.398,29.2286,29.2748,5388100.0
2013-08-30 09:40:00,38.03,38.04,37.93,37.94,3803700.0,29.2748,29.2825,29.1978,29.2055,3803700.0
2013-08-30 09:50:00,37.95,38.01,37.89,37.92,3190800.0,29.2132,29.2594,29.167,29.1901,3190800.0
2013-08-30 10:00:00,37.91,37.92,37.81,37.85,3966100.0,29.1824,29.1901,29.1054,29.1362,3966100.0
2013-08-30 10:10:00,37.85,37.87,37.81,37.86,1854900.0,29.1362,29.1516,29.1054,29.1439,1854900.0
2013-08-30 10:20:00,37.86,37.89,37.82,37.83,7471100.0,29.1439,29.167,29.1131,29.1208,7471100.0
2013-08-30 10:30:00,37.82,37.87,37.82,37.85,2331500.0,29.1131,29.1516,29.1131,29.1362,2331500.0
2013-08-30 10:40:00,37.85,37.85,37.74,37.75,3893000.0,29.1362,29.1362,29.0516,29.0593,3893000.0
2013-08-30 10:50:00,37.75,37.82,37.74,37.78,2712900.0,29.0593,29.1131,29.0516,29.0823,2712900.0
2013-08-30 11:00:00,37.79,37.83,37.76,37.8,1924800.0,29.09,29.1208,29.0669,29.0977,1924800.0
2013-08-30 11:10:00,37.8,37.86,37.79,37.83,1134100.0,29.0977,29.1439,29.09,29.1208,1134100.0
2013-08-30 11:20:00,37.83,37.92,37.83,37.89,2271300.0,29.1208,29.1901,29.1208,29.167,2271300.0
2013-08-30 11:30:00,37.88,37.89,37.82,37.83,2286300.0,29.1593,29.167,29.1131,29.1208,2286300.0
2013-08-30 11:40:00,37.83,37.98,37.82,37.97,1321900.0,29.1208,29.2363,29.1131,29.2286,1321900.0
2013-08-30 11:50:00,37.96,37.97,37.9,37.92,1655700.0,29.2209,29.2286,29.1747,29.1901,1655700.0
2013-08-30 12:00:00,37.92,37.94,37.88,37.91,757700.0,29.1901,29.2055,29.1593,29.1824,757700.0
2013-08-30 12:10:00,37.91,38.0,37.91,37.98,1336500.0,29.1824,29.2517,29.1824,29.2363,1336500.0
2013-08-30 12:20:00,37.99,38.03,37.98,38.03,703000.0,29.244,29.2748,29.2363,29.2748,703000.0
2013-08-30 12:30:00,38.02,38.03,37.98,38.02,845700.0,29.2671,29.2748,29.2363,29.2671,845700.0
2013-08-30 12:40:00,38.02,38.08,38.01,38.08,1088200.0,29.2671,29.3133,29.2594,29.3133,1088200.0
2013-08-30 12:50:00,38.07,38.08,38.0,38.04,1302400.0,29.3056,29.3133,29.2517,29.2825,1302400.0
2013-08-30 13:00:00,38.03,38.03,37.86,37.86,1838700.0,29.2748,29.2748,29.1439,29.1439,1838700.0
2013-08-30 13:10:00,37.86,38.09,37.86,38.05,2734500.0,29.1439,29.321,29.1439,29.2902,2734500.0
2013-08-30 13:20:00,38.04,38.06,37.97,38.05,1341900.0,29.2825,29.2979,29.2286,29.2902,1341900.0
2013-08-30 13:30:00,38.04,38.05,37.94,37.97,1641600.0,29.2825,29.2902,29.2055,29.2286,1641600.0
2013-08-30 13:40:00,37.96,38.01,37.94,37.98,1026900.0,29.2209,29.2594,29.2055,29.2363,1026900.0
2013-08-30 13:50:00,37.99,38.0,37.9,37.9,1673000.0,29.244,29.2517,29.1747,29.1747,1673000.0
2013-08-30 14:00:00,37.9,37.92,37.86,37.89,1443400.0,29.1747,29.1901,29.1439,29.167,1443400.0
2013-08-30 14:10:00,37.89,37.91,37.87,37.9,1006500.0,29.167,29.1824,29.1516,29.1747,1006500.0
2013-08-30 14:20:00,37.9,37.91,37.88,37.91,952400.0,29.1747,29.1824,29.1593,29.1824,952400.0
2013-08-30 14:30:00,37.9,38.0,37.89,37.98,1273900.0,29.1747,29.2517,29.167,29.2363,1273900.0
2013-08-30 14:40:00,37.98,37.98,37.93,37.97,1009300.0,29.2363,29.2363,29.1978,29.2286,1009300.0
2013-08-30 14:50:00,37.97,38.02,37.97,38.01,1491600.0,29.2286,29.2671,29.2286,29.2594,1491600.0
2013-08-30 15:00:00,38.01,38.03,37.97,38.0,2201300.0,29.2594,29.2748,29.2286,29.2517,2201300.0
2013-08-30 15:10:00,38.01,38.06,37.99,38.05,1662100.0,29.2594,29.2979,29.244,29.2902,1662100.0
2013-08-30 15:20:00,38.05,38.06,38.0,38.03,1320000.0,29.2902,29.2979,29.2517,29.2748,1320000.0
2013-08-30 15:30:00,38.03,38.04,37.97,37.98,1519000.0,29.2748,29.2825,29.2286,29.2363,1519000.0
2013-08-30 15:40:00,37.98,38.01,37.92,37.95,3848800.0,29.2363,29.2594,29.1901,29.2132,3848800.0
2013-08-30 15:50:00,37.95,38.06,37.87,38.03,8511800.0,29.2132,29.2979,29.1516,29.2748,8511800.0
2013-09-03 09:30:00,38.56,38.71,38.56,38.67,6910700.0,29.6828,29.7982,29.6828,29.7675,6910700.0
2013-09-03 09:40:00,38.67,38.71,38.56,38.57,3445600.0,29.7675,29.7982,29.6828,29.6905,3445600.0
2013-09-03 09:50:00,38.57,38.58,38.51,38.54,1823200.0,29.6905,29.6982,29.6443,29.6674,1823200.0
2013-09-03 10:00:00,38.54,38.56,38.44,38.49,2626900.0,29.6674,29.6828,29.5904,29.6289,2626900.0
2013-09-03 10:10:00,38.49,38.57,38.45,38.46,1711300.0,29.6289,29.6905,29.5981,29.6058,1711300.0
2013-09-03 10:20:00,38.45,38.49,38.43,38.46,1070700.0,29.5981,29.6289,29.5827,29.6058,1070700.0
2013-09-03 10:30:00,38.45,38.52,38.44,38.51,1347200.0,29.5981,29.652,29.5904,29.6443,1347200.0
2013-09-03 10:40:00,38.52,38.56,38.5,38.53,923900.0,29.652,29.6828,29.6366,29.6597,923900.0
2013-09-03 10:50:00,38.54,38.54,38.46,38.46,926400.0,29.6674,29.6674,29.6058,29.6058,926400.0
2013-09-03 11:00:00,38.46,38.5,38.45,38.48,701000.0,29.6058,29.6366,29.5981,29.6212,701000.0
2013-09-03 11:10:00,38.48,38.51,38.41,38.41,1271000.0,29.6212,29.6443,29.5673,29.5673,1271000.0
2013-09-03 11:20:00,38.41,38.41,38.31,38.32,1270200.0,29.5673,29.5673,29.4903,29.498,1270200.0
2013-09-03 11:30:00,38.33,38.35,38.3,38.34,1122800.0,29.5057,29.5211,29.4826,29.5134,1122800.0
2013-09-03 11:40:00,38.34,38.37,38.29,38.37,974700.0,29.5134,29.5365,29.4749,29.5365,974700.0
2013-09-03 11:50:00,38.37,38.38,38.32,38.37,728000.0,29.5365,29.5442,29.498,29.5365,728000.0
2013-09-03 12:00:00,38.36,38.41,38.35,38.41,1168800.0,29.5288,29.5673,29.5211,29.5673,1168800.0
2013-09-03 12:10:00,38.41,38.41,38.31,38.33,837700.0,29.5673,29.5673,29.4903,29.5057,837700.0
2013-09-03 12:20:00,38.33,38.37,38.32,38.33,508000.0,29.5057,29.5365,29.498,29.5057,508000.0
2013-09-03 12:30:00,38.33,38.36,38.32,38.34,379900.0,29.5057,29.5288,29.498,29.5134,379900.0
2013-09-03 12:40:00,38.33,38.34,38.25,38.28,906900.0,29.5057,29.5134,29.4441,29.4672,906900.0
2013-09-03 12:50:00,38.28,38.29,38.22,38.23,577800.0,29.4672,29.4749,29.421,29.4287,577800.0
2013-09-03 13:00:00,38.23,38.28,38.2,38.27,1642600.0,29.4287,29.4672,29.4057,29.4595,1642600.0
2013-09-03 13:10:00,38.27,38.3,38.22,38.23,1226700.0,29.4595,29.4826,29.421,29.4287,1226700.0
2013-09-03 13:20:00,38.23,38.26,38.21,38.25,641500.0,29.4287,29.4518,29.4134,29.4441,641500.0
2013-09-03 13:30:00,38.26,38.27,38.22,38.25,664500.0,29.4518,29.4595,29.421,29.4441,664500.0
2013-09-03 13:40:00,38.26,38.28,38.21,38.22,534000.0,29.4518,29.4672,29.4134,29.421,534000.0
2013-09-03 13:50:00,38.22,38.25,38.2,38.22,867100.0,29.421,29.4441,29.4057,29.421,867100.0
2013-09-03 14:00:00,38.22,38.27,38.22,38.25,543200.0,29.421,29.4595,29.421,29.4441,543200.0
2013-09-03 14:10:00,38.26,38.31,38.26,38.27,834700.0,29.4518,29.4903,29.4518,29.4595,834700.0
2013-09-03 14:20:00,38.27,38.28,38.21,38.27,938400.0,29.4595,29.4672,29.4134,29.4595,938400.0
2013-09-03 14:30:00,38.27,38.29,38.22,38.25,557500.0,29.4595,29.4749,29.421,29.4441,557500.0
2013-09-03 14:40:00,38.25,38.25,38.19,38.22,839600.0,29.4441,29.4441,29.398,29.421,839600.0
2013-09-03 14:50:00,38.21,38.26,38.17,38.25,576600.0,29.4134,29.4518,29.3826,29.4441,576600.0
2013-09-03 15:00:00,38.26,38.32,38.23,38.29,821700.0,29.4518,29.498,29.4287,29.4749,821700.0
2013-09-03 15:10:00,38.3,38.32,38.26,38.27,708300.0,29.4826,29.498,29.4518,29.4595,708300.0
2013-09-03 15:20:00,38.26,38.27,38.23,38.25,1195700.0,29.4518,29.4595,29.4287,29.4441,1195700.0
2013-09-03 15:30:00,38.25,38.27,38.23,38.27,886700.0,29.4441,29.4595,29.4287,29.4595,886700.0
2013-09-03 15:40:00,38.27,38.28,38.2,38.22,1644600.0,29.4595,29.4672,29.4057,29.421,1644600.0
2013-09-03 15:50:00,38.21,38.27,38.18,38.26,4810500.0,29.4134,29.4595,29.3903,29.4518,4810500.0
2013-09-04 09:30:00,38.48,38.51,38.4,38.45,2509100.0,29.6212,29.6443,29.5596,29.5981,2509100.0
2013-09-04 09:40:00,38.46,38.58,38.45,38.56,1627600.0,29.6058,29.6982,29.5981,29.6828,1627600.0
2013-09-04 09:50:00,38.57,38.63,38.56,38.61,1509900.0,29.6905,29.7367,29.6828,29.7213,1509900.0
2013-09-04 10:00:00,38.61,38.69,38.61,38.67,2301700.0,29.7213,29.7828,29.7213,29.7675,2301700.0
2013-09-04 10:10:00,38.67,38.69,38.64,38.64,1559400.0,29.7675,29.7828,29.7444,29.7444,1559400.0
2013-09-04 10:20:00,38.65,38.67,38.62,38.67,884100.0,29.7521,29.7675,29.729,29.7675,884100.0
2013-09-04 10:30:00,38.67,38.67,38.62,38.65,728700.0,29.7675,29.7675,29.729,29.7521,728700.0
2013-09-04 10:40:00,38.65,38.68,38.65,38.66,338700.0,29.7521,29.7751,29.7521,29.7598,338700.0
2013-09-04 10:50:00,38.66,38.73,38.66,38.71,857900.0,29.7598,29.8136,29.7598,29.7982,857900.0
2013-09-04 11:00:00,38.71,38.78,38.7,38.77,923400.0,29.7982,29.8521,29.7905,29.8444,923400.0
2013-09-04 11:10:00,38.77,38.79,38.76,38.79,1105000.0,29.8444,29.8598,29.8367,29.8598,1105000.0
2013-09-04 11:20:00,38.78,38.79,38.73,38.74,551000.0,29.8521,29.8598,29.8136,29.8213,551000.0
2013-09-04 11:30:00,38.75,38.8,38.75,38.79,706800.0,29.829,29.8675,29.829,29.8598,706800.0
2013-09-04 11:40:00,38.79,38.83,38.78,38.8,911700.0,29.8598,29.8906,29.8521,29.8675,911700.0
2013-09-04 11:50:00,38.81,38.86,38.81,38.85,592700.0,29.8752,29.9137,29.8752,29.906,592700.0
2013-09-04 12:00:00,38.85,38.86,38.82,38.83,732700.0,29.906,29.9137,29.8829,29.8906,732700.0
2013-09-04 12:10:00,38.83,38.84,38.79,38.81,538300.0,29.8906,29.8983,29.8598,29.8752,538300.0
2013-09-04 12:20:00,38.81,38.81,38.77,38.78,792000.0,29.8752,29.8752,29.8444,29.8521,792000.0
2013-09-04 12:30:00,38.78,38.82,38.78,38.81,603200.0,29.8521,29.8829,29.8521,29.8752,603200.0
2013-09-04 12:40:00,38.8,38.81,38.78,38.81,441300.0,29.8675,29.8752,29.8521,29.8752,441300.0
2013-09-04 12:50:00,38.81,38.81,38.79,38.8,314500.0,29.8752,29.8752,29.8598,29.8675,314500.0
2013-09-04 13:00:00,38.8,38.81,38.78,38.8,329000.0,29.8675,29.8752,29.8521,29.8675,329000.0
2013-09-04 13:10:00,38.8,38.81,38.77,38.8,850900.0,29.8675,29.8752,29.8444,29.8675,850900.0
2013-09-04 13:20:00,38.81,38.83,38.79,38.81,1016600.0,29.8752,29.8906,29.8598,29.8752,1016600.0
2013-09-04 13:30:00,38.81,38.81,38.79,38.8,903200.0,29.8752,29.8752,29.8598,29.8675,903200.0
2013-09-04 13:40:00,38.8,38.83,38.79,38.8,1148200.0,29.8675,29.8906,29.8598,29.8675,1148200.0
2013-09-04 13:50:00,38.8,38.82,38.78,38.8,1121300.0,29.8675,29.8829,29.8521,29.8675,1121300.0
2013-09-04 14:00:00,38.8,38.84,38.8,38.81,639700.0,29.8675,29.8983,29.8675,29.8752,639700.0
2013-09-04 14:10:00,38.8,38.86,38.8,38.85,2327100.0,29.8675,29.9137,29.8675,29.906,2327100.0
2013-09-04 14:20:00,38.86,38.89,38.85,38.89,1305500.0,29.9137,29.9368,29.906,29.9368,1305500.0
2013-09-04 14:30:00,38.88,38.89,38.84,38.85,1807100.0,29.9291,29.9368,29.8983,29.906,1807100.0
2013-09-04 14:40:00,38.85,38.9,38.84,38.88,383100.0,29.906,29.9445,29.8983,29.9291,383100.0
2013-09-04 14:50:00,38.89,38.91,38.86,38.9,501200.0,29.9368,29.9522,29.9137,29.9445,501200.0
2013-09-04 15:00:00,38.89,38.93,38.89,38.93,1325800.0,29.9368,29.9676,29.9368,29.9676,1325800.0
2013-09-04 15:10:00,38.93,38.94,38.91,38.94,868600.0,29.9676,29.9753,29.9522,29.9753,868600.0
2013-09-04 15:20:00,38.94,38.95,38.83,38.88,2976700.0,29.9753,29.983,29.8906,29.9291,2976700.0
2013-09-04 15:30:00,38.88,38.9,38.85,38.86,1146000.0,29.9291,29.9445,29.906,29.9137,1146000.0
2013-09-04 15:40:00,38.86,38.93,38.86,38.91,2101200.0,29.9137,29.9676,29.9137,29.9522,2101200.0
2013-09-04 15:50:00,38.91,38.95,38.87,38.94,9819900.0,29.9522,29.983,29.9214,29.9753,9819900.0
2013-09-05 09:30:00,38.97,39.03,38.92,39.0,3520300.0,29.9984,30.0446,29.9599,30.0215,3520300.0
2013-09-05 09:40:00,39.01,39.13,38.98,39.12,1698700.0,30.0292,30.1216,30.0061,30.1139,1698700.0
2013-09-05 09:50:00,39.13,39.13,39.07,39.11,1213300.0,30.1216,30.1216,30.0754,30.1062,1213300.0
2013-09-05 10:00:00,39.1,39.11,39.05,39.07,2170300.0,30.0985,30.1062,30.06,30.0754,2170300.0
2013-09-05 10:10:00,39.08,39.11,39.05,39.11,690800.0,30.0831,30.1062,30.06,30.1062,690800.0
2013-09-05 10:20:00,39.11,39.13,39.08,39.12,982300.0,30.1062,30.1216,30.0831,30.1139,982300.0
2013-09-05 10:30:00,39.12,39.14,39.05,39.1,1695000.0,30.1139,30.1292,30.06,30.0985,1695000.0
2013-09-05 10:40:00,39.1,39.13,39.09,39.12,861600.0,30.0985,30.1216,30.0908,30.1139,861600.0
2013-09-05 10:50:00,39.12,39.19,39.12,39.13,1113600.0,30.1139,30.1677,30.1139,30.1216,1113600.0
2013-09-05 11:00:00,39.13,39.18,39.12,39.17,2064900.0,30.1216,30.16,30.1139,30.1523,2064900.0
2013-09-05 11:10:00,39.17,39.22,39.17,39.21,1801500.0,30.1523,30.1908,30.1523,30.1831,1801500.0
2013-09-05 11:20:00,39.21,39.24,39.18,39.22,1379300.0,30.1831,30.2062,30.16,30.1908,1379300.0
2013-09-05 11:30:00,39.22,39.28,39.22,39.28,1362900.0,30.1908,30.237,30.1908,30.237,1362900.0
2013-09-05 11:40:00,39.27,39.35,39.27,39.34,2765700.0,30.2293,30.2909,30.2293,30.2832,2765700.0
2013-09-05 11:50:00,39.34,39.35,39.27,39.33,2035000.0,30.2832,30.2909,30.2293,30.2755,2035000.0
2013-09-05 12:00:00,39.33,39.36,39.32,39.34,956900.0,30.2755,30.2986,30.2678,30.2832,956900.0
2013-09-05 12:10:00,39.34,39.35,39.3,39.32,672000.0,30.2832,30.2909,30.2524,30.2678,672000.0
2013-09-05 12:20:00,39.32,39.36,39.32,39.36,1106100.0,30.2678,30.2986,30.2678,30.2986,1106100.0
2013-09-05 12:30:00,39.36,39.36,39.29,39.29,463900.0,30.2986,30.2986,30.2447,30.2447,463900.0
2013-09-05 12:40:00,39.29,39.3,39.26,39.29,708600.0,30.2447,30.2524,30.2216,30.2447,708600.0
2013-09-05 12:50:00,39.28,39.32,39.28,39.3,584300.0,30.237,30.2678,30.237,30.2524,584300.0
2013-09-05 13:00:00,39.3,39.32,39.29,39.29,281900.0,30.2524,30.2678,30.2447,30.2447,281900.0
2013-09-05 13:10:00,39.29,39.29,39.26,39.28,675100.0,30.2447,30.2447,30.2216,30.237,675100.0
2013-09-05 13:20:00,39.27,39.31,39.27,39.28,209600.0,30.2293,30.2601,30.2293,30.237,209600.0
2013-09-05 13:30:00,39.28,39.31,39.27,39.3,239700.0,30.237,30.2601,30.2293,30.2524,239700.0
2013-09-05 13:40:00,39.3,39.36,39.3,39.33,598100.0,30.2524,30.2986,30.2524,30.2755,598100.0
2013-09-05 13:50:00,39.34,39.35,39.31,39.32,711200.0,30.2832,30.2909,30.2601,30.2678,711200.0
2013-09-05 14:00:00,39.32,39.34,39.31,39.33,307300.0,30.2678,30.2832,30.2601,30.2755,307300.0
2013-09-05 14:10:00,39.34,39.35,39.32,39.34,247200.0,30.2832,30.2909,30.2678,30.2832,247200.0
2013-09-05 14:20:00,39.34,39.37,39.33,39.36,557500.0,30.2832,30.3063,30.2755,30.2986,557500.0
2013-09-05 14:30:00,39.36,39.39,39.35,39.39,355200.0,30.2986,30.3217,30.2909,30.3217,355200.0
2013-09-05 14:40:00,39.39,39.41,39.38,39.41,1212700.0,30.3217,30.3371,30.314,30.3371,1212700.0
2013-09-05 14:50:00,39.41,39.48,39.4,39.48,1131000.0,30.3371,30.391,30.3294,30.391,1131000.0
2013-09-05 15:00:00,39.48,39.49,39.46,39.47,956000.0,30.391,30.3987,30.3756,30.3833,956000.0
2013-09-05 15:10:00,39.46,39.49,39.46,39.48,711000.0,30.3756,30.3987,30.3756,30.391,711000.0
2013-09-05 15:20:00,39.48,39.5,39.46,39.48,1486200.0,30.391,30.4064,30.3756,30.391,1486200.0
2013-09-05 15:30:00,39.48,39.5,39.42,39.46,1868800.0,30.391,30.4064,30.3448,30.3756,1868800.0
2013-09-05 15:40:00,39.46,39.47,39.43,39.44,1670500.0,30.3756,30.3833,30.3525,30.3602,1670500.0
2013-09-05 15:50:00,39.44,39.45,39.4,39.41,6074800.0,30.3602,30.3679,30.3294,30.3371,6074800.0
2013-09-06 09:30:00,39.95,39.98,39.87,39.89,3499300.0,30.7528,30.7759,30.6912,30.7066,3499300.0
2013-09-06 09:40:00,39.88,39.89,39.51,39.62,4627300.0,30.6989,30.7066,30.4141,30.4987,4627300.0
2013-09-06 09:50:00,39.62,39.67,39.58,39.66,3208900.0,30.4987,30.5372,30.468,30.5295,3208900.0
2013-09-06 10:00:00,39.66,39.66,39.54,39.63,2828700.0,30.5295,30.5295,30.4372,30.5064,2828700.0
2013-09-06 10:10:00,39.63,39.72,39.6,39.7,2190500.0,30.5064,30.5757,30.4833,30.5603,2190500.0
2013-09-06 10:20:00,39.71,39.78,39.69,39.78,1788400.0,30.568,30.6219,30.5526,30.6219,1788400.0
2013-09-06 10:30:00,39.77,39.81,39.76,39.77,1243800.0,30.6142,30.645,30.6065,30.6142,1243800.0
2013-09-06 10:40:00,39.77,39.91,39.77,39.89,1049500.0,30.6142,30.722,30.6142,30.7066,1049500.0
2013-09-06 10:50:00,39.89,39.92,39.83,39.89,1072700.0,30.7066,30.7297,30.6604,30.7066,1072700.0
2013-09-06 11:00:00,39.9,39.98,39.9,39.95,2083800.0,30.7143,30.7759,30.7143,30.7528,2083800.0
2013-09-06 11:10:00,39.95,40.0,39.94,39.94,1626300.0,30.7528,30.7913,30.7451,30.7451,1626300.0
2013-09-06 11:20:00,39.95,40.01,39.94,39.98,1194800.0,30.7528,30.799,30.7451,30.7759,1194800.0
2013-09-06 11:30:00,39.99,40.05,39.99,40.05,1634500.0,30.7836,30.8297,30.7836,30.8297,1634500.0
2013-09-06 11:40:00,40.04,40.06,40.01,40.05,1179900.0,30.8221,30.8374,30.799,30.8297,1179900.0
2013-09-06 11:50:00,40.05,40.06,40.0,40.06,1332900.0,30.8297,30.8374,30.7913,30.8374,1332900.0
2013-09-06 12:00:00,40.06,40.08,40.04,40.05,1211200.0,30.8374,30.8528,30.8221,30.8297,1211200.0
2013-09-06 12:10:00,40.05,40.08,40.03,40.08,777100.0,30.8297,30.8528,30.8144,30.8528,777100.0
2013-09-06 12:20:00,40.08,40.08,40.02,40.03,751200.0,30.8528,30.8528,30.8067,30.8144,751200.0
2013-09-06 12:30:00,40.02,40.06,39.99,40.02,3039200.0,30.8067,30.8374,30.7836,30.8067,3039200.0
2013-09-06 12:40:00,40.02,40.03,39.97,40.02,1399100.0,30.8067,30.8144,30.7682,30.8067,1399100.0
2013-09-06 12:50:00,40.03,40.04,40.0,40.03,922900.0,30.8144,30.8221,30.7913,30.8144,922900.0
2013-09-06 13:00:00,40.03,40.09,40.03,40.08,1193700.0,30.8144,30.8605,30.8144,30.8528,1193700.0
2013-09-06 13:10:00,40.08,40.09,40.06,40.09,662700.0,30.8528,30.8605,30.8374,30.8605,662700.0
2013-09-06 13:20:00,40.09,40.1,40.05,40.08,1112100.0,30.8605,30.8682,30.8297,30.8528,1112100.0
2013-09-06 13:30:00,40.08,40.11,40.05,40.05,795700.0,30.8528,30.8759,30.8297,30.8297,795700.0
2013-09-06 13:40:00,40.05,40.11,40.04,40.1,768900.0,30.8297,30.8759,30.8221,30.8682,768900.0
2013-09-06 13:50:00,40.1,40.14,40.08,40.08,961200.0,30.8682,30.899,30.8528,30.8528,961200.0
2013-09-06 14:00:00,40.09,40.12,40.08,40.09,768600.0,30.8605,30.8836,30.8528,30.8605,768600.0
2013-09-06 14:10:00,40.1,40.1,40.06,40.07,1016000.0,30.8682,30.8682,30.8374,30.8451,1016000.0
2013-09-06 14:20:00,40.08,40.08,40.06,40.08,658600.0,30.8528,30.8528,30.8374,30.8528,658600.0
2013-09-06 14:30:00,40.08,40.12,40.08,40.1,913000.0,30.8528,30.8836,30.8528,30.8682,913000.0
2013-09-06 14:40:00,40.11,40.11,40.05,40.09,690600.0,30.8759,30.8759,30.8297,30.8605,690600.0
2013-09-06 14:50:00,40.09,40.09,40.04,40.05,853000.0,30.8605,30.8605,30.8221,30.8297,853000.0
2013-09-06 15:00:00,40.05,40.07,39.98,40.0,1476400.0,30.8297,30.8451,30.7759,30.7913,1476400.0
2013-09-06 15:10:00,39.99,40.02,39.94,40.0,2253600.0,30.7836,30.8067,30.7451,30.7913,2253600.0
2013-09-06 15:20:00,40.0,40.02,40.0,40.01,923100.0,30.7913,30.8067,30.7913,30.799,923100.0
2013-09-06 15:30:00,40.01,40.01,39.97,40.0,2533500.0,30.799,30.799,30.7682,30.7913,2533500.0
2013-09-06 15:40:00,40.0,40.02,39.96,39.98,2929900.0,30.7913,30.8067,30.7605,30.7759,2929900.0
2013-09-06 15:50:00,39.97,40.0,39.93,39.97,7169100.0,30.7682,30.7913,30.7374,30.7682,7169100.0
2013-09-09 09:30:00,40.38,40.41,40.35,40.39,5715100.0,31.0838,31.1069,31.0607,31.0915,5715100.0
2013-09-09 09:40:00,40.39,40.47,40.39,40.47,3658900.0,31.0915,31.1531,31.0915,31.1531,3658900.0
2013-09-09 09:50:00,40.47,40.54,40.46,40.52,3613400.0,31.1531,31.2069,31.1454,31.1915,3613400.0
2013-09-09 10:00:00,40.52,40.54,40.47,40.48,3583400.0,31.1915,31.2069,31.1531,31.1608,3583400.0
2013-09-09 10:10:00,40.48,40.51,40.46,40.48,2532500.0,31.1608,31.1838,31.1454,31.1608,2532500.0
2013-09-09 10:20:00,40.48,40.54,40.48,40.49,4089600.0,31.1608,31.2069,31.1608,31.1685,4089600.0
2013-09-09 10:30:00,40.49,40.55,40.49,40.55,1883300.0,31.1685,31.2146,31.1685,31.2146,1883300.0
2013-09-09 10:40:00,40.55,40.56,40.54,40.55,1437200.0,31.2146,31.2223,31.2069,31.2146,1437200.0
2013-09-09 10:50:00,40.55,40.57,40.53,40.57,2187200.0,31.2146,31.23,31.1992,31.23,2187200.0
2013-09-09 11:00:00,40.57,40.61,40.56,40.61,1968300.0,31.23,31.2608,31.2223,31.2608,1968300.0
2013-09-09 11:10:00,40.61,40.62,40.58,40.59,1265900.0,31.2608,31.2685,31.2377,31.2454,1265900.0
2013-09-09 11:20:00,40.58,40.62,40.56,40.61,1635100.0,31.2377,31.2685,31.2223,31.2608,1635100.0
2013-09-09 11:30:00,40.62,40.67,40.61,40.67,1460900.0,31.2685,31.307,31.2608,31.307,1460900.0
2013-09-09 11:40:00,40.67,40.7,40.65,40.69,2510000.0,31.307,31.3301,31.2916,31.3224,2510000.0
2013-09-09 11:50:00,40.69,40.71,40.67,40.69,2092400.0,31.3224,31.3378,31.307,31.3224,2092400.0
2013-09-09 12:00:00,40.69,40.72,40.68,40.72,777000.0,31.3224,31.3455,31.3147,31.3455,777000.0
2013-09-09 12:10:00,40.72,40.77,40.7,40.75,1450200.0,31.3455,31.384,31.3301,31.3686,1450200.0
2013-09-09 12:20:00,40.75,40.76,40.74,40.76,877200.0,31.3686,31.3763,31.3609,31.3763,877200.0
2013-09-09 12:30:00,40.75,40.78,40.74,40.77,1319200.0,31.3686,31.3917,31.3609,31.384,1319200.0
2013-09-09 12:40:00,40.77,40.8,40.77,40.77,1022200.0,31.384,31.4071,31.384,31.384,1022200.0
2013-09-09 12:50:00,40.77,40.79,40.77,40.79,1056800.0,31.384,31.3994,31.384,31.3994,1056800.0
2013-09-09 13:00:00,40.79,40.84,40.77,40.8,1974700.0,31.3994,31.4379,31.384,31.4071,1974700.0
2013-09-09 13:10:00,40.8,40.83,40.79,40.82,642400.0,31.4071,31.4302,31.3994,31.4225,642400.0
2013-09-09 13:20:00,40.81,40.83,40.8,40.83,1202300.0,31.4148,31.4302,31.4071,31.4302,1202300.0
2013-09-09 13:30:00,40.83,40.86,40.82,40.85,793800.0,31.4302,31.4533,31.4225,31.4456,793800.0
2013-09-09 13:40:00,40.84,40.9,40.84,40.9,1705300.0,31.4379,31.4841,31.4379,31.4841,1705300.0
2013-09-09 13:50:00,40.9,40.94,40.89,40.94,1896200.0,31.4841,31.5149,31.4764,31.5149,1896200.0
2013-09-09 14:00:00,40.94,40.98,40.93,40.96,2837000.0,31.5149,31.5456,31.5072,31.5303,2837000.0
2013-09-09 14:10:00,40.95,41.03,40.95,41.02,1506500.0,31.5226,31.5841,31.5226,31.5764,1506500.0
2013-09-09 14:20:00,41.02,41.03,40.99,41.0,2474200.0,31.5764,31.5841,31.5533,31.561,2474200.0
2013-09-09 14:30:00,41.0,41.03,40.98,40.99,1620800.0,31.561,31.5841,31.5456,31.5533,1620800.0
2013-09-09 14:40:00,40.98,41.02,40.98,41.02,2058200.0,31.5456,31.5764,31.5456,31.5764,2058200.0
2013-09-09 14:50:00,41.02,41.04,41.01,41.04,1977200.0,31.5764,31.5918,31.5687,31.5918,1977200.0
2013-09-09 15:00:00,41.04,41.08,41.03,41.07,3360300.0,31.5918,31.6226,31.5841,31.6149,3360300.0
2013-09-09 15:10:00,41.08,41.11,41.02,41.09,2832500.0,31.6226,31.6457,31.5764,31.6303,2832500.0
2013-09-09 15:20:00,41.09,41.1,41.06,41.09,2950700.0,31.6303,31.638,31.6072,31.6303,2950700.0
2013-09-09 15:30:00,41.09,41.11,41.07,41.07,4277500.0,31.6303,31.6457,31.6149,31.6149,4277500.0
2013-09-09 15:40:00,41.07,41.1,41.06,41.08,3990000.0,31.6149,31.638,31.6072,31.6226,3990000.0
2013-09-09 15:50:00,41.08,41.08,41.01,41.04,12318500.0,31.6226,31.6226,31.5687,31.5918,12318500.0
2013-09-10 09:30:00,41.27,41.3,41.18,41.21,5386900.0,31.7689,31.792,31.6996,31.7227,5386900.0
2013-09-10 09:40:00,41.2,41.23,41.15,41.22,2433300.0,31.715,31.7381,31.6765,31.7304,2433300.0
2013-09-10 09:50:00,41.23,41.31,41.23,41.27,3199000.0,31.7381,31.7997,31.7381,31.7689,3199000.0
2013-09-10 10:00:00,41.27,41.35,41.27,41.34,2091300.0,31.7689,31.8305,31.7689,31.8228,2091300.0
2013-09-10 10:10:00,41.35,41.41,41.33,41.34,2951800.0,31.8305,31.8767,31.8151,31.8228,2951800.0
2013-09-10 10:20:00,41.33,41.38,41.33,41.37,1572100.0,31.8151,31.8536,31.8151,31.8459,1572100.0
2013-09-10 10:30:00,41.38,41.4,41.36,41.38,1339400.0,31.8536,31.869,31.8382,31.8536,1339400.0
2013-09-10 10:40:00,41.39,41.43,41.38,41.41,1217700.0,31.8613,31.892,31.8536,31.8767,1217700.0
2013-09-10 10:50:00,41.41,41.43,41.4,41.4,657300.0,31.8767,31.892,31.869,31.869,657300.0
2013-09-10 11:00:00,41.4,41.43,41.35,41.35,2819900.0,31.869,31.892,31.8305,31.8305,2819900.0
2013-09-10 11:10:00,41.36,41.36,41.31,41.31,1478700.0,31.8382,31.8382,31.7997,31.7997,1478700.0
2013-09-10 11:20:00,41.32,41.33,41.3,41.31,1192600.0,31.8074,31.8151,31.792,31.7997,1192600.0
2013-09-10 11:30:00,41.31,41.32,41.25,41.26,1832700.0,31.7997,31.8074,31.7535,31.7612,1832700.0
2013-09-10 11:40:00,41.26,41.26,41.18,41.22,2906100.0,31.7612,31.7612,31.6996,31.7304,2906100.0
2013-09-10 11:50:00,41.21,41.24,41.18,41.18,1915700.0,31.7227,31.7458,31.6996,31.6996,1915700.0
2013-09-10 12:00:00,41.18,41.26,41.18,41.25,2508600.0,31.6996,31.7612,31.6996,31.7535,2508600.0
2013-09-10 12:10:00,41.26,41.28,41.24,41.27,1137100.0,31.7612,31.7766,31.7458,31.7689,1137100.0
2013-09-10 12:20:00,41.28,41.3,41.27,41.29,890500.0,31.7766,31.792,31.7689,31.7843,890500.0
2013-09-10 12:30:00,41.3,41.33,41.29,41.3,865300.0,31.792,31.8151,31.7843,31.792,865300.0
2013-09-10 12:40:00,41.3,41.32,41.28,41.28,1114600.0,31.792,31.8074,31.7766,31.7766,1114600.0
2013-09-10 12:50:00,41.28,41.33,41.27,41.32,1290000.0,31.7766,31.8151,31.7689,31.8074,1290000.0
2013-09-10 13:00:00,41.32,41.32,41.29,41.3,826800.0,31.8074,31.8074,31.7843,31.792,826800.0
2013-09-10 13:10:00,41.3,41.31,41.27,41.31,1521800.0,31.792,31.7997,31.7689,31.7997,1521800.0
2013-09-10 13:20:00,41.31,41.35,41.29,41.34,1365600.0,31.7997,31.8305,31.7843,31.8228,1365600.0
2013-09-10 13:30:00,41.33,41.34,41.3,41.3,384900.0,31.8151,31.8228,31.792,31.792,384900.0
2013-09-10 13:40:00,41.3,41.32,41.29,41.29,547200.0,31.792,31.8074,31.7843,31.7843,547200.0
2013-09-10 13:50:00,41.29,41.3,41.27,41.27,438400.0,31.7843,31.792,31.7689,31.7689,438400.0
2013-09-10 14:00:00,41.28,41.29,41.26,41.27,990200.0,31.7766,31.7843,31.7612,31.7689,990200.0
2013-09-10 14:10:00,41.27,41.27,41.21,41.21,1118600.0,31.7689,31.7689,31.7227,31.7227,1118600.0
2013-09-10 14:20:00,41.22,41.3,41.21,41.3,2977100.0,31.7304,31.792,31.7227,31.792,2977100.0
2013-09-10 14:30:00,41.3,41.3,41.26,41.29,1205800.0,31.792,31.792,31.7612,31.7843,1205800.0
2013-09-10 14:40:00,41.29,41.33,41.29,41.33,478600.0,31.7843,31.8151,31.7843,31.8151,478600.0
2013-09-10 14:50:00,41.32,41.36,41.32,41.36,1097100.0,31.8074,31.8382,31.8074,31.8382,1097100.0
2013-09-10 15:00:00,41.36,41.37,41.33,41.35,732900.0,31.8382,31.8459,31.8151,31.8305,732900.0
2013-09-10 15:10:00,41.34,41.38,41.34,41.38,1765200.0,31.8228,31.8536,31.8228,31.8536,1765200.0
2013-09-10 15:20:00,41.38,41.39,41.35,41.38,1491000.0,31.8536,31.8613,31.8305,31.8536,1491000.0
2013-09-10 15:30:00,41.38,41.38,41.36,41.37,1593000.0,31.8536,31.8536,31.8382,31.8459,1593000.0
2013-09-10 15:40:00,41.37,41.37,41.32,41.36,1748800.0,31.8459,31.8459,31.8074,31.8382,1748800.0
2013-09-10 15:50:00,41.36,41.37,41.33,41.35,6187600.0,31.8382,31.8459,31.8151,31.8305,6187600.0
2013-09-11 09:30:00,41.18,41.27,41.18,41.27,2982800.0,31.6996,31.7689,31.6996,31.7689,2982800.0
2013-09-11 09:40:00,41.27,41.3,41.26,41.27,2048500.0,31.7689,31.792,31.7612,31.7689,2048500.0
2013-09-11 09:50:00,41.26,41.27,41.17,41.18,2554200.0,31.7612,31.7689,31.6919,31.6996,2554200.0
2013-09-11 10:00:00,41.18,41.25,41.16,41.19,2622200.0,31.6996,31.7535,31.6842,31.7073,2622200.0
2013-09-11 10:10:00,41.19,41.21,41.15,41.16,3024400.0,31.7073,31.7227,31.6765,31.6842,3024400.0
2013-09-11 10:20:00,41.16,41.18,41.13,41.14,2413000.0,31.6842,31.6996,31.6611,31.6688,2413000.0
2013-09-11 10:30:00,41.14,41.18,41.12,41.13,1363400.0,31.6688,31.6996,31.6534,31.6611,1363400.0
2013-09-11 10:40:00,41.14,41.15,41.1,41.13,1573300.0,31.6688,31.6765,31.638,31.6611,1573300.0
2013-09-11 10:50:00,41.13,41.2,41.12,41.2,1718400.0,31.6611,31.715,31.6534,31.715,1718400.0
2013-09-11 11:00:00,41.2,41.25,41.18,41.25,1867400.0,31.715,31.7535,31.6996,31.7535,1867400.0
2013-09-11 11:10:00,41.25,41.28,41.24,41.25,765500.0,31.7535,31.7766,31.7458,31.7535,765500.0
2013-09-11 11:20:00,41.25,41.27,41.24,41.25,1150000.0,31.7535,31.7689,31.7458,31.7535,1150000.0
2013-09-11 11:30:00,41.26,41.36,41.25,41.33,1570400.0,31.7612,31.8382,31.7535,31.8151,1570400.0
2013-09-11 11:40:00,41.33,41.34,41.3,41.33,583600.0,31.8151,31.8228,31.792,31.8151,583600.0
2013-09-11 11:50:00,41.33,41.34,41.32,41.33,551600.0,31.8151,31.8228,31.8074,31.8151,551600.0
2013-09-11 12:00:00,41.33,41.33,41.29,41.33,1844300.0,31.8151,31.8151,31.7843,31.8151,1844300.0
2013-09-11 12:10:00,41.32,41.34,41.3,41.33,662300.0,31.8074,31.8228,31.792,31.8151,662300.0
2013-09-11 12:20:00,41.33,41.34,41.29,41.33,740300.0,31.8151,31.8228,31.7843,31.8151,740300.0
2013-09-11 12:30:00,41.33,41.35,41.29,41.33,771900.0,31.8151,31.8305,31.7843,31.8151,771900.0
2013-09-11 12:40:00,41.33,41.34,41.31,41.34,726800.0,31.8151,31.8228,31.7997,31.8228,726800.0
2013-09-11 12:50:00,41.34,41.38,41.32,41.37,1897300.0,31.8228,31.8536,31.8074,31.8459,1897300.0
2013-09-11 13:00:00,41.38,41.38,41.35,41.38,1225800.0,31.8536,31.8536,31.8305,31.8536,1225800.0
2013-09-11 13:10:00,41.38,41.39,41.36,41.39,1167900.0,31.8536,31.8613,31.8382,31.8613,1167900.0
2013-09-11 13:20:00,41.39,41.41,41.36,41.41,1715500.0,31.8613,31.8767,31.8382,31.8767,1715500.0
2013-09-11 13:30:00,41.41,41.44,41.4,41.41,596500.0,31.8767,31.8997,31.869,31.8767,596500.0
2013-09-11 13:40:00,41.41,41.47,41.41,41.46,3246000.0,31.8767,31.9228,31.8767,31.9151,3246000.0
2013-09-11 13:50:00,41.46,41.47,41.44,41.45,300200.0,31.9151,31.9228,31.8997,31.9074,300200.0
2013-09-11 14:00:00,41.45,41.48,41.43,41.48,2098600.0,31.9074,31.9305,31.892,31.9305,2098600.0
2013-09-11 14:10:00,41.49,41.5,41.43,41.45,3253100.0,31.9382,31.9459,31.892,31.9074,3253100.0
2013-09-11 14:20:00,41.45,41.47,41.42,41.46,1795900.0,31.9074,31.9228,31.8843,31.9151,1795900.0
2013-09-11 14:30:00,41.46,41.47,41.43,41.44,559900.0,31.9151,31.9228,31.892,31.8997,559900.0
2013-09-11 14:40:00,41.45,41.47,41.43,41.46,343400.0,31.9074,31.9228,31.892,31.9151,343400.0
2013-09-11 14:50:00,41.46,41.46,41.43,41.44,1666500.0,31.9151,31.9151,31.892,31.8997,1666500.0
2013-09-11 15:00:00,41.44,41.47,41.41,41.43,1176700.0,31.8997,31.9228,31.8767,31.892,1176700.0
2013-09-11 15:10:00,41.43,41.46,41.42,41.42,2183100.0,31.892,31.9151,31.8843,31.8843,2183100.0
2013-09-11 15:20:00,41.43,41.43,41.36,41.37,1813700.0,31.892,31.892,31.8382,31.8459,1813700.0
2013-09-11 15:30:00,41.37,41.41,41.37,41.4,1179300.0,31.8459,31.8767,31.8459,31.869,1179300.0
2013-09-11 15:40:00,41.4,41.42,41.37,41.38,1892500.0,31.869,31.8843,31.8459,31.8536,1892500.0
2013-09-11 15:50:00,41.38,41.44,41.36,41.37,6135200.0,31.8536,31.8997,31.8382,31.8459,6135200.0
2013-09-12 09:30:00,41.22,41.26,41.1,41.1,2616600.0,31.7304,31.7612,31.638,31.638,2616600.0
2013-09-12 09:40:00,41.11,41.11,41.03,41.04,2144300.0,31.6457,31.6457,31.5841,31.5918,2144300.0
2013-09-12 09:50:00,41.05,41.11,41.04,41.11,971000.0,31.5995,31.6457,31.5918,31.6457,971000.0
2013-09-12 10:00:00,41.1,41.13,41.07,41.12,746700.0,31.638,31.6611,31.6149,31.6534,746700.0
2013-09-12 10:10:00,41.12,41.13,41.07,41.13,849100.0,31.6534,31.6611,31.6149,31.6611,849100.0
2013-09-12 10:20:00,41.14,41.21,41.13,41.21,1162300.0,31.6688,31.7227,31.6611,31.7227,1162300.0
2013-09-12 10:30:00,41.21,41.25,41.2,41.2,623800.0,31.7227,31.7535,31.715,31.715,623800.0
2013-09-12 10:40:00,41.21,41.23,41.14,41.16,553700.0,31.7227,31.7381,31.6688,31.6842,553700.0
2013-09-12 10:50:00,41.16,41.2,41.16,41.16,913000.0,31.6842,31.715,31.6842,31.6842,913000.0
2013-09-12 11:00:00,41.17,41.19,41.14,41.14,490200.0,31.6919,31.7073,31.6688,31.6688,490200.0
2013-09-12 11:10:00,41.14,41.17,41.11,41.13,798500.0,31.6688,31.6919,31.6457,31.6611,798500.0
2013-09-12 11:20:00,41.13,41.14,41.09,41.11,792100.0,31.6611,31.6688,31.6303,31.6457,792100.0
2013-09-12 11:30:00,41.1,41.14,40.96,40.96,3434800.0,31.638,31.6688,31.5303,31.5303,3434800.0
2013-09-12 11:40:00,40.96,41.02,40.95,41.02,1045600.0,31.5303,31.5764,31.5226,31.5764,1045600.0
2013-09-12 11:50:00,41.02,41.04,41.0,41.03,730000.0,31.5764,31.5918,31.561,31.5841,730000.0
2013-09-12 12:00:00,41.02,41.03,40.98,41.0,967200.0,31.5764,31.5841,31.5456,31.561,967200.0
2013-09-12 12:10:00,41.01,41.01,40.98,40.98,634500.0,31.5687,31.5687,31.5456,31.5456,634500.0
2013-09-12 12:20:00,40.98,40.99,40.89,40.94,2741800.0,31.5456,31.5533,31.4764,31.5149,2741800.0
2013-09-12 12:30:00,40.94,40.96,40.91,40.95,672500.0,31.5149,31.5303,31.4918,31.5226,672500.0
2013-09-12 12:40:00,40.95,40.99,40.93,40.94,2736900.0,31.5226,31.5533,31.5072,31.5149,2736900.0
2013-09-12 12:50:00,40.93,40.97,40.93,40.96,388000.0,31.5072,31.5379,31.5072,31.5303,388000.0
2013-09-12 13:00:00,40.97,40.99,40.95,40.99,2225800.0,31.5379,31.5533,31.5226,31.5533,2225800.0
2013-09-12 13:10:00,40.99,41.02,40.98,41.02,764000.0,31.5533,31.5764,31.5456,31.5764,764000.0
2013-09-12 13:20:00,41.02,41.06,41.02,41.03,901200.0,31.5764,31.6072,31.5764,31.5841,901200.0
2013-09-12 13:30:00,41.04,41.05,41.02,41.03,474800.0,31.5918,31.5995,31.5764,31.5841,474800.0
2013-09-12 13:40:00,41.02,41.06,41.02,41.04,835100.0,31.5764,31.6072,31.5764,31.5918,835100.0
2013-09-12 13:50:00,41.04,41.05,41.02,41.02,487900.0,31.5918,31.5995,31.5764,31.5764,487900.0
2013-09-12 14:00:00,41.02,41.04,41.01,41.03,699000.0,31.5764,31.5918,31.5687,31.5841,699000.0
2013-09-12 14:10:00,41.03,41.03,40.99,41.0,561100.0,31.5841,31.5841,31.5533,31.561,561100.0
2013-09-12 14:20:00,41.0,41.02,40.98,41.02,410600.0,31.561,31.5764,31.5456,31.5764,410600.0
2013-09-12 14:30:00,41.02,41.02,40.96,40.98,612200.0,31.5764,31.5764,31.5303,31.5456,612200.0
2013-09-12 14:40:00,40.97,41.02,40.96,41.01,1419300.0,31.5379,31.5764,31.5303,31.5687,1419300.0
2013-09-12 14:50:00,41.01,41.04,41.0,41.04,1440600.0,31.5687,31.5918,31.561,31.5918,1440600.0
2013-09-12 15:00:00,41.04,41.04,40.98,40.99,1724000.0,31.5918,31.5918,31.5456,31.5533,1724000.0
2013-09-12 15:10:00,40.99,41.01,40.93,40.95,3729800.0,31.5533,31.5687,31.5072,31.5226,3729800.0
2013-09-12 15:20:00,40.95,41.01,40.95,41.0,538300.0,31.5226,31.5687,31.5226,31.561,538300.0
2013-09-12 15:30:00,41.0,41.0,40.91,40.93,898400.0,31.561,31.561,31.4918,31.5072,898400.0
2013-09-12 15:40:00,40.93,40.94,40.89,40.9,1020700.0,31.5072,31.5149,31.4764,31.4841,1020700.0
2013-09-12 15:50:00,40.9,40.9,40.88,40.88,4427200.0,31.4841,31.4841,31.4687,31.4687,4427200.0
2013-09-13 09:30:00,40.95,41.0,40.87,40.9,2430900.0,31.5226,31.561,31.461,31.4841,2430900.0
2013-09-13 09:40:00,40.9,40.94,40.87,40.94,980700.0,31.4841,31.5149,31.461,31.5149,980700.0
2013-09-13 09:50:00,40.94,40.97,40.92,40.96,998400.0,31.5149,31.5379,31.4995,31.5303,998400.0
2013-09-13 10:00:00,40.96,40.97,40.91,40.93,1330200.0,31.5303,31.5379,31.4918,31.5072,1330200.0
2013-09-13 10:10:00,40.92,40.95,40.89,40.95,1270000.0,31.4995,31.5226,31.4764,31.5226,1270000.0
2013-09-13 10:20:00,40.95,40.97,40.91,40.95,1202900.0,31.5226,31.5379,31.4918,31.5226,1202900.0
2013-09-13 10:30:00,40.95,41.0,40.95,40.99,1246400.0,31.5226,31.561,31.5226,31.5533,1246400.0
2013-09-13 10:40:00,41.0,41.02,40.95,40.96,1685700.0,31.561,31.5764,31.5226,31.5303,1685700.0
2013-09-13 10:50:00,40.96,41.0,40.95,41.0,831500.0,31.5303,31.561,31.5226,31.561,831500.0
2013-09-13 11:00:00,41.0,41.03,40.99,41.03,506400.0,31.561,31.5841,31.5533,31.5841,506400.0
2013-09-13 11:10:00,41.03,41.08,41.02,41.07,1135200.0,31.5841,31.6226,31.5764,31.6149,1135200.0
2013-09-13 11:20:00,41.07,41.08,41.03,41.07,1596100.0,31.6149,31.6226,31.5841,31.6149,1596100.0
2013-09-13 11:30:00,41.07,41.1,41.06,41.09,1078800.0,31.6149,31.638,31.6072,31.6303,1078800.0
2013-09-13 11:40:00,41.08,41.1,41.05,41.08,1538500.0,31.6226,31.638,31.5995,31.6226,1538500.0
2013-09-13 11:50:00,41.08,41.09,41.07,41.09,602000.0,31.6226,31.6303,31.6149,31.6303,602000.0
2013-09-13 12:00:00,41.08,41.12,41.08,41.1,478200.0,31.6226,31.6534,31.6226,31.638,478200.0
2013-09-13 12:10:00,41.09,41.11,41.07,41.1,745100.0,31.6303,31.6457,31.6149,31.638,745100.0
2013-09-13 12:20:00,41.1,41.12,41.09,41.1,351100.0,31.638,31.6534,31.6303,31.638,351100.0
2013-09-13 12:30:00,41.11,41.11,41.07,41.09,597500.0,31.6457,31.6457,31.6149,31.6303,597500.0
2013-09-13 12:40:00,41.09,41.09,41.05,41.08,594700.0,31.6303,31.6303,31.5995,31.6226,594700.0
2013-09-13 12:50:00,41.07,41.08,41.05,41.05,207100.0,31.6149,31.6226,31.5995,31.5995,207100.0
2013-09-13 13:00:00,41.05,41.1,41.05,41.09,455300.0,31.5995,31.638,31.5995,31.6303,455300.0
2013-09-13 13:10:00,41.09,41.09,41.06,41.08,307600.0,31.6303,31.6303,31.6072,31.6226,307600.0
2013-09-13 13:20:00,41.09,41.12,41.07,41.12,301500.0,31.6303,31.6534,31.6149,31.6534,301500.0
2013-09-13 13:30:00,41.12,41.12,41.08,41.1,236400.0,31.6534,31.6534,31.6226,31.638,236400.0
2013-09-13 13:40:00,41.1,41.12,41.09,41.12,596700.0,31.638,31.6534,31.6303,31.6534,596700.0
2013-09-13 13:50:00,41.12,41.14,41.11,41.14,622100.0,31.6534,31.6688,31.6457,31.6688,622100.0
2013-09-13 14:00:00,41.14,41.16,41.14,41.15,477600.0,31.6688,31.6842,31.6688,31.6765,477600.0
2013-09-13 14:10:00,41.15,41.15,41.12,41.12,439900.0,31.6765,31.6765,31.6534,31.6534,439900.0
2013-09-13 14:20:00,41.12,41.14,41.12,41.14,434500.0,31.6534,31.6688,31.6534,31.6688,434500.0
2013-09-13 14:30:00,41.14,41.14,41.13,41.14,184700.0,31.6688,31.6688,31.6611,31.6688,184700.0
2013-09-13 14:40:00,41.14,41.14,41.13,41.14,238100.0,31.6688,31.6688,31.6611,31.6688,238100.0
2013-09-13 14:50:00,41.14,41.16,41.13,41.16,760600.0,31.6688,31.6842,31.6611,31.6842,760600.0
2013-09-13 15:00:00,41.16,41.19,41.15,41.16,907900.0,31.6842,31.7073,31.6765,31.6842,907900.0
2013-09-13 15:10:00,41.17,41.21,41.16,41.2,1014400.0,31.6919,31.7227,31.6842,31.715,1014400.0
2013-09-13 15:20:00,41.2,41.2,41.18,41.18,1240200.0,31.715,31.715,31.6996,31.6996,1240200.0
2013-09-13 15:30:00,41.18,41.18,41.15,41.17,1052700.0,31.6996,31.6996,31.6765,31.6919,1052700.0
2013-09-13 15:40:00,41.16,41.18,41.14,41.16,1145900.0,31.6842,31.6996,31.6688,31.6842,1145900.0
2013-09-13 15:50:00,41.16,41.16,41.11,41.16,2924400.0,31.6842,31.6842,31.6457,31.6842,2924400.0
2013-09-16 09:30:00,41.87,41.9,41.81,41.83,7172200.0,32.2308,32.2538,32.1846,32.2,7172200.0
2013-09-16 09:40:00,41.83,41.85,41.77,41.8,2444100.0,32.2,32.2154,32.1538,32.1769,2444100.0
2013-09-16 09:50:00,41.81,41.83,41.76,41.81,2542600.0,32.1846,32.2,32.1461,32.1846,2542600.0
2013-09-16 10:00:00,41.81,41.84,41.74,41.79,2785600.0,32.1846,32.2077,32.1307,32.1692,2785600.0
2013-09-16 10:10:00,41.79,41.83,41.78,41.8,2041400.0,32.1692,32.2,32.1615,32.1769,2041400.0
2013-09-16 10:20:00,41.8,41.8,41.76,41.79,1412000.0,32.1769,32.1769,32.1461,32.1692,1412000.0
2013-09-16 10:30:00,41.79,41.83,41.76,41.76,1468500.0,32.1692,32.2,32.1461,32.1461,1468500.0
2013-09-16 10:40:00,41.75,41.79,41.73,41.75,1187300.0,32.1384,32.1692,32.123,32.1384,1187300.0
2013-09-16 10:50:00,41.76,41.79,41.73,41.74,2254400.0,32.1461,32.1692,32.123,32.1307,2254400.0
2013-09-16 11:00:00,41.75,41.76,41.7,41.74,2395800.0,32.1384,32.1461,32.0999,32.1307,2395800.0
2013-09-16 11:10:00,41.73,41.77,41.73,41.76,1692000.0,32.123,32.1538,32.123,32.1461,1692000.0
2013-09-16 11:20:00,41.76,41.77,41.73,41.76,549400.0,32.1461,32.1538,32.123,32.1461,549400.0
2013-09-16 11:30:00,41.76,41.77,41.74,41.74,406100.0,32.1461,32.1538,32.1307,32.1307,406100.0
2013-09-16 11:40:00,41.75,41.79,41.74,41.77,1051800.0,32.1384,32.1692,32.1307,32.1538,1051800.0
2013-09-16 11:50:00,41.77,41.78,41.76,41.77,544700.0,32.1538,32.1615,32.1461,32.1538,544700.0
2013-09-16 12:00:00,41.78,41.8,41.77,41.78,492200.0,32.1615,32.1769,32.1538,32.1615,492200.0
2013-09-16 12:10:00,41.78,41.83,41.78,41.82,1281600.0,32.1615,32.2,32.1615,32.1923,1281600.0
2013-09-16 12:20:00,41.82,41.84,41.81,41.82,447500.0,32.1923,32.2077,32.1846,32.1923,447500.0
2013-09-16 12:30:00,41.81,41.82,41.78,41.8,1029000.0,32.1846,32.1923,32.1615,32.1769,1029000.0
2013-09-16 12:40:00,41.8,41.8,41.77,41.77,778700.0,32.1769,32.1769,32.1538,32.1538,778700.0
2013-09-16 12:50:00,41.78,41.78,41.72,41.73,717400.0,32.1615,32.1615,32.1153,32.123,717400.0
2013-09-16 13:00:00,41.73,41.75,41.71,41.72,411300.0,32.123,32.1384,32.1076,32.1153,411300.0
2013-09-16 13:10:00,41.71,41.72,41.7,41.71,565900.0,32.1076,32.1153,32.0999,32.1076,565900.0
2013-09-16 13:20:00,41.7,41.72,41.69,41.69,606800.0,32.0999,32.1153,32.0922,32.0922,606800.0
2013-09-16 13:30:00,41.69,41.71,41.67,41.68,889500.0,32.0922,32.1076,32.0768,32.0845,889500.0
2013-09-16 13:40:00,41.68,41.68,41.56,41.65,1265300.0,32.0845,32.0845,31.9921,32.0614,1265300.0
2013-09-16 13:50:00,41.65,41.7,41.65,41.69,1223800.0,32.0614,32.0999,32.0614,32.0922,1223800.0
2013-09-16 14:00:00,41.69,41.69,41.59,41.61,1643700.0,32.0922,32.0922,32.0152,32.0306,1643700.0
2013-09-16 14:10:00,41.61,41.64,41.58,41.62,1137200.0,32.0306,32.0537,32.0075,32.0383,1137200.0
2013-09-16 14:20:00,41.62,41.65,41.59,41.61,3358200.0,32.0383,32.0614,32.0152,32.0306,3358200.0
2013-09-16 14:30:00,41.61,41.62,41.55,41.56,1867300.0,32.0306,32.0383,31.9844,31.9921,1867300.0
2013-09-16 14:40:00,41.57,41.62,41.53,41.61,1078400.0,31.9998,32.0383,31.969,32.0306,1078400.0
2013-09-16 14:50:00,41.59,41.62,41.56,41.57,476000.0,32.0152,32.0383,31.9921,31.9998,476000.0
2013-09-16 15:00:00,41.57,41.64,41.56,41.63,1134400.0,31.9998,32.0537,31.9921,32.046,1134400.0
2013-09-16 15:10:00,41.63,41.66,41.61,41.62,758900.0,32.046,32.0691,32.0306,32.0383,758900.0
2013-09-16 15:20:00,41.62,41.64,41.56,41.56,1061700.0,32.0383,32.0537,31.9921,31.9921,1061700.0
2013-09-16 15:30:00,41.56,41.59,41.54,41.56,1707600.0,31.9921,32.0152,31.9767,31.9921,1707600.0
2013-09-16 15:40:00,41.57,41.59,41.52,41.55,1672400.0,31.9998,32.0152,31.9613,31.9844,1672400.0
2013-09-16 15:50:00,41.55,41.63,41.54,41.59,4516900.0,31.9844,32.046,31.9767,32.0152,4516900.0
2013-09-17 09:30:00,41.63,41.68,41.62,41.68,1582500.0,32.046,32.0845,32.0383,32.0845,1582500.0
2013-09-17 09:40:00,41.68,41.7,41.62,41.64,1492400.0,32.0845,32.0999,32.0383,32.0537,1492400.0
2013-09-17 09:50:00,41.64,41.67,41.56,41.57,1893600.0,32.0537,32.0768,31.9921,31.9998,1893600.0
2013-09-17 10:00:00,41.57,41.58,41.53,41.53,2823700.0,31.9998,32.0075,31.969,31.969,2823700.0
2013-09-17 10:10:00,41.53,41.57,41.52,41.57,1772400.0,31.969,31.9998,31.9613,31.9998,1772400.0
2013-09-17 10:20:00,41.57,41.57,41.54,41.55,1164600.0,31.9998,31.9998,31.9767,31.9844,1164600.0
2013-09-17 10:30:00,41.55,41.58,41.54,41.56,1201500.0,31.9844,32.0075,31.9767,31.9921,1201500.0
2013-09-17 10:40:00,41.55,41.59,41.55,41.58,709800.0,31.9844,32.0152,31.9844,32.0075,709800.0
2013-09-17 10:50:00,41.58,41.59,41.55,41.56,818100.0,32.0075,32.0152,31.9844,31.9921,818100.0
2013-09-17 11:00:00,41.57,41.58,41.55,41.55,317900.0,31.9998,32.0075,31.9844,31.9844,317900.0
2013-09-17 11:10:00,41.55,41.57,41.52,41.57,1075200.0,31.9844,31.9998,31.9613,31.9998,1075200.0
2013-09-17 11:20:00,41.58,41.6,41.57,41.59,833400.0,32.0075,32.0229,31.9998,32.0152,833400.0
2013-09-17 11:30:00,41.59,41.6,41.55,41.57,836300.0,32.0152,32.0229,31.9844,31.9998,836300.0
2013-09-17 11:40:00,41.57,41.58,41.53,41.54,1080700.0,31.9998,32.0075,31.969,31.9767,1080700.0
2013-09-17 11:50:00,41.54,41.54,41.5,41.52,410100.0,31.9767,31.9767,31.9459,31.9613,410100.0
2013-09-17 12:00:00,41.52,41.53,41.51,41.52,858600.0,31.9613,31.969,31.9536,31.9613,858600.0
2013-09-17 12:10:00,41.53,41.58,41.5,41.58,946100.0,31.969,32.0075,31.9459,32.0075,946100.0
2013-09-17 12:20:00,41.58,41.6,41.57,41.59,372100.0,32.0075,32.0229,31.9998,32.0152,372100.0
2013-09-17 12:30:00,41.58,41.6,41.58,41.59,610700.0,32.0075,32.0229,32.0075,32.0152,610700.0
2013-09-17 12:40:00,41.59,41.61,41.58,41.6,1394000.0,32.0152,32.0306,32.0075,32.0229,1394000.0
2013-09-17 12:50:00,41.59,41.6,41.57,41.6,532700.0,32.0152,32.0229,31.9998,32.0229,532700.0
2013-09-17 13:00:00,41.6,41.61,41.58,41.58,597100.0,32.0229,32.0306,32.0075,32.0075,597100.0
2013-09-17 13:10:00,41.58,41.59,41.57,41.58,302600.0,32.0075,32.0152,31.9998,32.0075,302600.0
2013-09-17 13:20:00,41.58,41.6,41.57,41.58,590500.0,32.0075,32.0229,31.9998,32.0075,590500.0
2013-09-17 13:30:00,41.57,41.59,41.56,41.58,608600.0,31.9998,32.0152,31.9921,32.0075,608600.0
2013-09-17 13:40:00,41.57,41.58,41.55,41.56,359800.0,31.9998,32.0075,31.9844,31.9921,359800.0
2013-09-17 13:50:00,41.56,41.57,41.56,41.57,254000.0,31.9921,31.9998,31.9921,31.9998,254000.0
2013-09-17 14:00:00,41.56,41.57,41.54,41.56,561400.0,31.9921,31.9998,31.9767,31.9921,561400.0
2013-09-17 14:10:00,41.55,41.57,41.51,41.51,581300.0,31.9844,31.9998,31.9536,31.9536,581300.0
2013-09-17 14:20:00,41.52,41.52,41.49,41.5,1005100.0,31.9613,31.9613,31.9382,31.9459,1005100.0
2013-09-17 14:30:00,41.5,41.54,41.5,41.54,321400.0,31.9459,31.9767,31.9459,31.9767,321400.0
2013-09-17 14:40:00,41.54,41.54,41.51,41.51,886000.0,31.9767,31.9767,31.9536,31.9536,886000.0
2013-09-17 14:50:00,41.51,41.51,41.48,41.51,436800.0,31.9536,31.9536,31.9305,31.9536,436800.0
2013-09-17 15:00:00,41.5,41.53,41.5,41.52,1060000.0,31.9459,31.969,31.9459,31.9613,1060000.0
2013-09-17 15:10:00,41.52,41.53,41.49,41.5,549900.0,31.9613,31.969,31.9382,31.9459,549900.0
2013-09-17 15:20:00,41.5,41.51,41.49,41.5,585100.0,31.9459,31.9536,31.9382,31.9459,585100.0
2013-09-17 15:30:00,41.5,41.51,41.45,41.46,1347300.0,31.9459,31.9536,31.9074,31.9151,1347300.0
2013-09-17 15:40:00,41.46,41.52,41.45,41.51,2558400.0,31.9151,31.9613,31.9074,31.9536,2558400.0
2013-09-17 15:50:00,41.52,41.56,41.51,41.52,5486400.0,31.9613,31.9921,31.9536,31.9613,5486400.0
2013-09-18 09:30:00,41.42,41.44,41.31,41.36,1855100.0,31.8843,31.8997,31.7997,31.8382,1855100.0
2013-09-18 09:40:00,41.36,41.38,41.34,41.38,1479600.0,31.8382,31.8536,31.8228,31.8536,1479600.0
2013-09-18 09:50:00,41.37,41.38,41.31,41.32,1753200.0,31.8459,31.8536,31.7997,31.8074,1753200.0
2013-09-18 10:00:00,41.33,41.35,41.31,41.34,1509100.0,31.8151,31.8305,31.7997,31.8228,1509100.0
2013-09-18 10:10:00,41.34,41.36,41.31,41.32,1230700.0,31.8228,31.8382,31.7997,31.8074,1230700.0
2013-09-18 10:20:00,41.31,41.32,41.24,41.25,1564800.0,31.7997,31.8074,31.7458,31.7535,1564800.0
2013-09-18 10:30:00,41.25,41.28,41.23,41.26,1484800.0,31.7535,31.7766,31.7381,31.7612,1484800.0
2013-09-18 10:40:00,41.26,41.29,41.25,41.28,714500.0,31.7612,31.7843,31.7535,31.7766,714500.0
2013-09-18 10:50:00,41.28,41.32,41.27,41.32,813500.0,31.7766,31.8074,31.7689,31.8074,813500.0
2013-09-18 11:00:00,41.31,41.34,41.31,41.34,958500.0,31.7997,31.8228,31.7997,31.8228,958500.0
2013-09-18 11:10:00,41.34,41.35,41.31,41.31,867500.0,31.8228,31.8305,31.7997,31.7997,867500.0
2013-09-18 11:20:00,41.31,41.32,41.3,41.32,980800.0,31.7997,31.8074,31.792,31.8074,980800.0
2013-09-18 11:30:00,41.32,41.34,41.3,41.3,1997500.0,31.8074,31.8228,31.792,31.792,1997500.0
2013-09-18 11:40:00,41.3,41.33,41.3,41.31,615700.0,31.792,31.8151,31.792,31.7997,615700.0
2013-09-18 11:50:00,41.32,41.35,41.29,41.3,1608500.0,31.8074,31.8305,31.7843,31.792,1608500.0
2013-09-18 12:00:00,41.31,41.32,41.29,41.31,359800.0,31.7997,31.8074,31.7843,31.7997,359800.0
2013-09-18 12:10:00,41.32,41.32,41.29,41.3,468300.0,31.8074,31.8074,31.7843,31.792,468300.0
2013-09-18 12:20:00,41.3,41.32,41.3,41.32,377900.0,31.792,31.8074,31.792,31.8074,377900.0
2013-09-18 12:30:00,41.32,41.42,41.31,41.42,1491800.0,31.8074,31.8843,31.7997,31.8843,1491800.0
2013-09-18 12:40:00,41.42,41.5,41.41,41.5,979000.0,31.8843,31.9459,31.8767,31.9459,979000.0
2013-09-18 12:50:00,41.5,41.52,41.48,41.48,1260900.0,31.9459,31.9613,31.9305,31.9305,1260900.0
2013-09-18 13:00:00,41.48,41.58,41.48,41.57,2541000.0,31.9305,32.0075,31.9305,31.9998,2541000.0
2013-09-18 13:10:00,41.57,41.64,41.57,41.64,895300.0,31.9998,32.0537,31.9998,32.0537,895300.0
2013-09-18 13:20:00,41.64,41.72,41.62,41.66,2721500.0,32.0537,32.1153,32.0383,32.0691,2721500.0
2013-09-18 13:30:00,41.66,41.66,41.54,41.55,953500.0,32.0691,32.0691,31.9767,31.9844,953500.0
2013-09-18 13:40:00,41.55,41.61,41.55,41.61,595100.0,31.9844,32.0306,31.9844,32.0306,595100.0
2013-09-18 13:50:00,41.61,41.64,41.53,41.55,794300.0,32.0306,32.0537,31.969,31.9844,794300.0
2013-09-18 14:00:00,41.55,42.79,41.55,42.61,13344800.0,31.9844,32.939,31.9844,32.8004,13344800.0
2013-09-18 14:10:00,42.6,42.72,42.5,42.51,6867200.0,32.7927,32.8851,32.7157,32.7234,6867200.0
2013-09-18 14:20:00,42.52,42.79,42.52,42.7,6585600.0,32.7311,32.939,32.7311,32.8697,6585600.0
2013-09-18 14:30:00,42.7,42.75,42.61,42.69,4705500.0,32.8697,32.9082,32.8004,32.862,4705500.0
2013-09-18 14:40:00,42.68,42.83,42.63,42.82,2009100.0,32.8543,32.9697,32.8158,32.962,2009100.0
2013-09-18 14:50:00,42.83,43.14,42.82,43.14,5399200.0,32.9697,33.2084,32.962,33.2084,5399200.0
2013-09-18 15:00:00,43.14,43.25,43.13,43.16,4503000.0,33.2084,33.293,33.2007,33.2238,4503000.0
2013-09-18 15:10:00,43.16,43.17,42.95,42.97,4034300.0,33.2238,33.2315,33.0621,33.0775,4034300.0
2013-09-18 15:20:00,42.97,43.13,42.96,43.1,3141900.0,33.0775,33.2007,33.0698,33.1776,3141900.0
2013-09-18 15:30:00,43.11,43.26,43.11,43.26,3258300.0,33.1853,33.3007,33.1853,33.3007,3258300.0
2013-09-18 15:40:00,43.26,43.3,43.24,43.28,3893800.0,33.3007,33.3315,33.2854,33.3161,3893800.0
2013-09-18 15:50:00,43.29,43.32,43.22,43.27,9974800.0,33.3238,33.3469,33.27,33.3084,9974800.0
2013-09-19 09:30:00,43.13,43.16,43.03,43.03,6288400.0,33.2007,33.2238,33.1237,33.1237,6288400.0
2013-09-19 09:40:00,43.04,43.05,42.92,42.95,5627100.0,33.1314,33.1391,33.039,33.0621,5627100.0
2013-09-19 09:50:00,42.95,42.99,42.9,42.99,3387900.0,33.0621,33.0929,33.0236,33.0929,3387900.0
2013-09-19 10:00:00,42.99,43.02,42.88,42.91,3808800.0,33.0929,33.116,33.0082,33.0313,3808800.0
2013-09-19 10:10:00,42.9,42.95,42.86,42.9,2381900.0,33.0236,33.0621,32.9928,33.0236,2381900.0
2013-09-19 10:20:00,42.9,42.94,42.88,42.89,3092700.0,33.0236,33.0544,33.0082,33.0159,3092700.0
2013-09-19 10:30:00,42.89,42.89,42.8,42.82,2135800.0,33.0159,33.0159,32.9466,32.962,2135800.0
2013-09-19 10:40:00,42.81,42.85,42.78,42.84,1875500.0,32.9543,32.9851,32.9313,32.9774,1875500.0
2013-09-19 10:50:00,42.83,42.86,42.8,42.86,1074600.0,32.9697,32.9928,32.9466,32.9928,1074600.0
2013-09-19 11:00:00,42.85,42.87,42.82,42.83,1030500.0,32.9851,33.0005,32.962,32.9697,1030500.0
2013-09-19 11:10:00,42.83,42.88,42.78,42.88,1838400.0,32.9697,33.0082,32.9313,33.0082,1838400.0
2013-09-19 11:20:00,42.88,42.89,42.83,42.84,777600.0,33.0082,33.0159,32.9697,32.9774,777600.0
2013-09-19 11:30:00,42.84,42.86,42.81,42.86,917200.0,32.9774,32.9928,32.9543,32.9928,917200.0
2013-09-19 11:40:00,42.86,42.87,42.8,42.8,1150700.0,32.9928,33.0005,32.9466,32.9466,1150700.0
2013-09-19 11:50:00,42.81,42.88,42.8,42.88,1117400.0,32.9543,33.0082,32.9466,33.0082,1117400.0
2013-09-19 12:00:00,42.88,42.99,42.87,42.98,2109800.0,33.0082,33.0929,33.0005,33.0852,2109800.0
2013-09-19 12:10:00,42.98,42.98,42.92,42.94,923300.0,33.0852,33.0852,33.039,33.0544,923300.0
2013-09-19 12:20:00,42.95,42.99,42.91,42.98,1460700.0,33.0621,33.0929,33.0313,33.0852,1460700.0
2013-09-19 12:30:00,42.98,42.99,42.97,42.97,942400.0,33.0852,33.0929,33.0775,33.0775,942400.0
2013-09-19 12:40:00,42.98,43.0,42.97,43.0,945300.0,33.0852,33.1006,33.0775,33.1006,945300.0
2013-09-19 12:50:00,43.0,43.02,42.99,42.99,986000.0,33.1006,33.116,33.0929,33.0929,986000.0
2013-09-19 13:00:00,42.99,43.02,42.89,42.89,2423700.0,33.0929,33.116,33.0159,33.0159,2423700.0
2013-09-19 13:10:00,42.89,42.96,42.87,42.95,1687000.0,33.0159,33.0698,33.0005,33.0621,1687000.0
2013-09-19 13:20:00,42.95,42.98,42.95,42.96,931500.0,33.0621,33.0852,33.0621,33.0698,931500.0
2013-09-19 13:30:00,42.96,42.97,42.85,42.88,1942500.0,33.0698,33.0775,32.9851,33.0082,1942500.0
2013-09-19 13:40:00,42.88,42.9,42.85,42.85,1192300.0,33.0082,33.0236,32.9851,32.9851,1192300.0
2013-09-19 13:50:00,42.85,42.85,42.79,42.83,1253100.0,32.9851,32.9851,32.939,32.9697,1253100.0
2013-09-19 14:00:00,42.82,42.88,42.79,42.88,1334600.0,32.962,33.0082,32.939,33.0082,1334600.0
2013-09-19 14:10:00,42.88,42.92,42.87,42.88,1953300.0,33.0082,33.039,33.0005,33.0082,1953300.0
2013-09-19 14:20:00,42.89,42.93,42.87,42.91,2414800.0,33.0159,33.0467,33.0005,33.0313,2414800.0
2013-09-19 14:30:00,42.9,42.96,42.89,42.96,1382600.0,33.0236,33.0698,33.0159,33.0698,1382600.0
2013-09-19 14:40:00,42.96,42.98,42.95,42.98,1697500.0,33.0698,33.0852,33.0621,33.0852,1697500.0
2013-09-19 14:50:00,42.98,43.03,42.97,43.03,1622200.0,33.0852,33.1237,33.0775,33.1237,1622200.0
2013-09-19 15:00:00,43.03,43.09,43.02,43.09,2019300.0,33.1237,33.1699,33.116,33.1699,2019300.0
2013-09-19 15:10:00,43.09,43.13,43.08,43.12,1955700.0,33.1699,33.2007,33.1622,33.193,1955700.0
2013-09-19 15:20:00,43.13,43.17,43.12,43.15,2074100.0,33.2007,33.2315,33.193,33.2161,2074100.0
2013-09-19 15:30:00,43.15,43.15,43.11,43.14,2319400.0,33.2161,33.2161,33.1853,33.2084,2319400.0
2013-09-19 15:40:00,43.14,43.17,43.11,43.11,3791400.0,33.2084,33.2315,33.1853,33.1853,3791400.0
2013-09-19 15:50:00,43.12,43.12,43.04,43.05,11696400.0,33.193,33.193,33.1314,33.1391,11696400.0
2013-09-20 09:30:00,42.84,42.84,42.72,42.73,2096000.0,32.9774,32.9774,32.8851,32.8928,2096000.0
2013-09-20 09:40:00,42.73,42.73,42.49,42.49,2811000.0,32.8928,32.8928,32.708,32.708,2811000.0
2013-09-20 09:50:00,42.5,42.57,42.44,42.52,2725300.0,32.7157,32.7696,32.6695,32.7311,2725300.0
2013-09-20 10:00:00,42.52,42.55,42.45,42.46,1070500.0,32.7311,32.7542,32.6772,32.6849,1070500.0
2013-09-20 10:10:00,42.45,42.56,42.45,42.54,2044200.0,32.6772,32.7619,32.6772,32.7465,2044200.0
2013-09-20 10:20:00,42.52,42.54,42.49,42.52,2438700.0,32.7311,32.7465,32.708,32.7311,2438700.0
2013-09-20 10:30:00,42.52,42.54,42.48,42.51,1168900.0,32.7311,32.7465,32.7003,32.7234,1168900.0
2013-09-20 10:40:00,42.49,42.53,42.43,42.5,1282200.0,32.708,32.7388,32.6618,32.7157,1282200.0
2013-09-20 10:50:00,42.49,42.5,42.43,42.47,1983200.0,32.708,32.7157,32.6618,32.6926,1983200.0
2013-09-20 11:00:00,42.47,42.49,42.43,42.49,1246800.0,32.6926,32.708,32.6618,32.708,1246800.0
2013-09-20 11:10:00,42.48,42.48,42.43,42.48,436500.0,32.7003,32.7003,32.6618,32.7003,436500.0
2013-09-20 11:20:00,42.47,42.48,42.38,42.46,1690200.0,32.6926,32.7003,32.6233,32.6849,1690200.0
2013-09-20 11:30:00,42.47,42.48,42.35,42.37,1117000.0,32.6926,32.7003,32.6002,32.6156,1117000.0
2013-09-20 11:40:00,42.37,42.38,42.3,42.3,1003000.0,32.6156,32.6233,32.5618,32.5618,1003000.0
2013-09-20 11:50:00,42.3,42.36,42.28,42.28,596100.0,32.5618,32.6079,32.5464,32.5464,596100.0
2013-09-20 12:00:00,42.28,42.34,42.27,42.34,1045000.0,32.5464,32.5925,32.5387,32.5925,1045000.0
2013-09-20 12:10:00,42.34,42.34,42.27,42.3,462900.0,32.5925,32.5925,32.5387,32.5618,462900.0
2013-09-20 12:20:00,42.3,42.31,42.2,42.25,1163900.0,32.5618,32.5695,32.4848,32.5233,1163900.0
2013-09-20 12:30:00,42.25,42.29,42.22,42.29,517000.0,32.5233,32.5541,32.5002,32.5541,517000.0
2013-09-20 12:40:00,42.29,42.37,42.28,42.35,616200.0,32.5541,32.6156,32.5464,32.6002,616200.0
2013-09-20 12:50:00,42.34,42.37,42.32,42.33,329800.0,32.5925,32.6156,32.5772,32.5849,329800.0
2013-09-20 13:00:00,42.33,42.34,42.26,42.3,474800.0,32.5849,32.5925,32.531,32.5618,474800.0
2013-09-20 13:10:00,42.3,42.3,42.22,42.24,642000.0,32.5618,32.5618,32.5002,32.5156,642000.0
2013-09-20 13:20:00,42.24,42.28,42.23,42.25,662700.0,32.5156,32.5464,32.5079,32.5233,662700.0
2013-09-20 13:30:00,42.26,42.29,42.23,42.24,466700.0,32.531,32.5541,32.5079,32.5156,466700.0
2013-09-20 13:40:00,42.24,42.24,42.2,42.22,744800.0,32.5156,32.5156,32.4848,32.5002,744800.0
2013-09-20 13:50:00,42.22,42.26,42.19,42.2,658200.0,32.5002,32.531,32.4771,32.4848,658200.0
2013-09-20 14:00:00,42.2,42.2,42.16,42.18,436800.0,32.4848,32.4848,32.454,32.4694,436800.0
2013-09-20 14:10:00,42.18,42.18,42.14,42.16,576000.0,32.4694,32.4694,32.4386,32.454,576000.0
2013-09-20 14:20:00,42.16,42.23,42.15,42.23,749000.0,32.454,32.5079,32.4463,32.5079,749000.0
2013-09-20 14:30:00,42.22,42.24,42.17,42.18,1112800.0,32.5002,32.5156,32.4617,32.4694,1112800.0
2013-09-20 14:40:00,42.18,42.21,42.15,42.2,1555400.0,32.4694,32.4925,32.4463,32.4848,1555400.0
2013-09-20 14:50:00,42.2,42.21,42.15,42.17,1428600.0,32.4848,32.4925,32.4463,32.4617,1428600.0
2013-09-20 15:00:00,42.17,42.2,42.13,42.13,1550500.0,32.4617,32.4848,32.4309,32.4309,1550500.0
2013-09-20 15:10:00,42.13,42.17,42.1,42.16,1379300.0,32.4309,32.4617,32.4078,32.454,1379300.0
2013-09-20 15:20:00,42.16,42.16,42.04,42.05,1866700.0,32.454,32.454,32.3616,32.3693,1866700.0
2013-09-20 15:30:00,42.04,42.07,42.01,42.05,2299000.0,32.3616,32.3847,32.3385,32.3693,2299000.0
2013-09-20 15:40:00,42.04,42.15,42.04,42.15,3695200.0,32.3616,32.4463,32.3616,32.4463,3695200.0
2013-09-20 15:50:00,42.14,42.19,42.06,42.07,9043900.0,32.4386,32.4771,32.377,32.3847,9043900.0
2013-09-23 09:30:00,42.14,42.15,42.07,42.14,2798000.0,32.4386,32.4463,32.3847,32.4386,2798000.0
2013-09-23 09:40:00,42.14,42.18,42.11,42.12,3241700.0,32.4386,32.4694,32.4155,32.4232,3241700.0
2013-09-23 09:50:00,42.12,42.16,42.09,42.15,2406000.0,32.4232,32.454,32.4001,32.4463,2406000.0
2013-09-23 10:00:00,42.15,42.19,42.14,42.18,2239300.0,32.4463,32.4771,32.4386,32.4694,2239300.0
2013-09-23 10:10:00,42.18,42.24,42.16,42.24,1755600.0,32.4694,32.5156,32.454,32.5156,1755600.0
2013-09-23 10:20:00,42.23,42.25,42.21,42.23,1614900.0,32.5079,32.5233,32.4925,32.5079,1614900.0
2013-09-23 10:30:00,42.23,42.27,42.21,42.25,2308900.0,32.5079,32.5387,32.4925,32.5233,2308900.0
2013-09-23 10:40:00,42.25,42.25,42.16,42.21,1818400.0,32.5233,32.5233,32.454,32.4925,1818400.0
2013-09-23 10:50:00,42.21,42.21,42.1,42.11,1557900.0,32.4925,32.4925,32.4078,32.4155,1557900.0
2013-09-23 11:00:00,42.11,42.16,42.09,42.09,1618600.0,32.4155,32.454,32.4001,32.4001,1618600.0
2013-09-23 11:10:00,42.09,42.14,42.08,42.12,1227200.0,32.4001,32.4386,32.3924,32.4232,1227200.0
2013-09-23 11:20:00,42.12,42.14,42.08,42.12,1113500.0,32.4232,32.4386,32.3924,32.4232,1113500.0
2013-09-23 11:30:00,42.12,42.16,42.11,42.15,774200.0,32.4232,32.454,32.4155,32.4463,774200.0
2013-09-23 11:40:00,42.14,42.18,42.14,42.16,821000.0,32.4386,32.4694,32.4386,32.454,821000.0
2013-09-23 11:50:00,42.16,42.18,42.13,42.16,984300.0,32.454,32.4694,32.4309,32.454,984300.0
2013-09-23 12:00:00,42.16,42.24,42.15,42.23,1246200.0,32.454,32.5156,32.4463,32.5079,1246200.0
2013-09-23 12:10:00,42.23,42.26,42.22,42.24,1143400.0,32.5079,32.531,32.5002,32.5156,1143400.0
2013-09-23 12:20:00,42.24,42.26,42.22,42.26,795700.0,32.5156,32.531,32.5002,32.531,795700.0
2013-09-23 12:30:00,42.26,42.26,42.23,42.25,603100.0,32.531,32.531,32.5079,32.5233,603100.0
2013-09-23 12:40:00,42.25,42.27,42.24,42.26,1141900.0,32.5233,32.5387,32.5156,32.531,1141900.0
2013-09-23 12:50:00,42.26,42.3,42.25,42.28,881700.0,32.531,32.5618,32.5233,32.5464,881700.0
2013-09-23 13:00:00,42.27,42.28,42.21,42.24,666000.0,32.5387,32.5464,32.4925,32.5156,666000.0
2013-09-23 13:10:00,42.23,42.24,42.18,42.2,654700.0,32.5079,32.5156,32.4694,32.4848,654700.0
2013-09-23 13:20:00,42.21,42.27,42.2,42.27,710200.0,32.4925,32.5387,32.4848,32.5387,710200.0
2013-09-23 13:30:00,42.27,42.28,42.26,42.27,938000.0,32.5387,32.5464,32.531,32.5387,938000.0
2013-09-23 13:40:00,42.28,42.3,42.27,42.3,670300.0,32.5464,32.5618,32.5387,32.5618,670300.0
2013-09-23 13:50:00,42.3,42.34,42.3,42.34,722200.0,32.5618,32.5925,32.5618,32.5925,722200.0
2013-09-23 14:00:00,42.34,42.36,42.33,42.35,784400.0,32.5925,32.6079,32.5849,32.6002,784400.0
2013-09-23 14:10:00,42.35,42.38,42.34,42.37,1130400.0,32.6002,32.6233,32.5925,32.6156,1130400.0
2013-09-23 14:20:00,42.38,42.38,42.31,42.32,1205100.0,32.6233,32.6233,32.5695,32.5772,1205100.0
2013-09-23 14:30:00,42.33,42.35,42.31,42.34,868100.0,32.5849,32.6002,32.5695,32.5925,868100.0
2013-09-23 14:40:00,42.34,42.35,42.32,42.32,818100.0,32.5925,32.6002,32.5772,32.5772,818100.0
2013-09-23 14:50:00,42.32,42.37,42.31,42.34,951000.0,32.5772,32.6156,32.5695,32.5925,951000.0
2013-09-23 15:00:00,42.34,42.36,42.31,42.33,1369300.0,32.5925,32.6079,32.5695,32.5849,1369300.0
2013-09-23 15:10:00,42.33,42.34,42.3,42.31,1222000.0,32.5849,32.5925,32.5618,32.5695,1222000.0
2013-09-23 15:20:00,42.32,42.32,42.27,42.29,1172900.0,32.5772,32.5772,32.5387,32.5541,1172900.0
2013-09-23 15:30:00,42.29,42.34,42.28,42.34,1029000.0,32.5541,32.5925,32.5464,32.5925,1029000.0
2013-09-23 15:40:00,42.34,42.34,42.29,42.29,1766100.0,32.5925,32.5925,32.5541,32.5541,1766100.0
2013-09-23 15:50:00,42.29,42.3,42.22,42.23,4074800.0,32.5541,32.5618,32.5002,32.5079,4074800.0
2013-09-24 09:30:00,42.06,42.07,41.92,41.95,3073800.0,32.377,32.3847,32.2692,32.2923,3073800.0
2013-09-24 09:40:00,41.94,41.98,41.91,41.93,1759800.0,32.2846,32.3154,32.2615,32.2769,1759800.0
2013-09-24 09:50:00,41.93,41.94,41.87,41.91,1158200.0,32.2769,32.2846,32.2308,32.2615,1158200.0
2013-09-24 10:00:00,41.91,41.91,41.85,41.87,1016300.0,32.2615,32.2615,32.2154,32.2308,1016300.0
2013-09-24 10:10:00,41.87,41.9,41.79,41.84,1799700.0,32.2308,32.2538,32.1692,32.2077,1799700.0
2013-09-24 10:20:00,41.83,41.92,41.82,41.92,933700.0,32.2,32.2692,32.1923,32.2692,933700.0
2013-09-24 10:30:00,41.92,41.99,41.9,41.94,1151100.0,32.2692,32.3231,32.2538,32.2846,1151100.0
2013-09-24 10:40:00,41.94,42.01,41.94,41.97,627200.0,32.2846,32.3385,32.2846,32.3077,627200.0
2013-09-24 10:50:00,41.97,42.07,41.97,42.07,1589000.0,32.3077,32.3847,32.3077,32.3847,1589000.0
2013-09-24 11:00:00,42.07,42.11,42.06,42.09,2085000.0,32.3847,32.4155,32.377,32.4001,2085000.0
2013-09-24 11:10:00,42.09,42.12,42.08,42.11,711400.0,32.4001,32.4232,32.3924,32.4155,711400.0
2013-09-24 11:20:00,42.1,42.11,42.05,42.06,1366400.0,32.4078,32.4155,32.3693,32.377,1366400.0
2013-09-24 11:30:00,42.06,42.1,42.06,42.08,628700.0,32.377,32.4078,32.377,32.3924,628700.0
2013-09-24 11:40:00,42.08,42.11,42.07,42.09,477800.0,32.3924,32.4155,32.3847,32.4001,477800.0
2013-09-24 11:50:00,42.1,42.13,42.08,42.12,635900.0,32.4078,32.4309,32.3924,32.4232,635900.0
2013-09-24 12:00:00,42.13,42.14,42.07,42.1,527300.0,32.4309,32.4386,32.3847,32.4078,527300.0
2013-09-24 12:10:00,42.1,42.11,42.08,42.1,245100.0,32.4078,32.4155,32.3924,32.4078,245100.0
2013-09-24 12:20:00,42.09,42.11,42.08,42.11,214100.0,32.4001,32.4155,32.3924,32.4155,214100.0
2013-09-24 12:30:00,42.11,42.17,42.1,42.15,855200.0,32.4155,32.4617,32.4078,32.4463,855200.0
2013-09-24 12:40:00,42.16,42.16,42.14,42.15,320900.0,32.454,32.454,32.4386,32.4463,320900.0
2013-09-24 12:50:00,42.14,42.14,42.1,42.13,279600.0,32.4386,32.4386,32.4078,32.4309,279600.0
2013-09-24 13:00:00,42.12,42.15,42.12,42.13,729900.0,32.4232,32.4463,32.4232,32.4309,729900.0
2013-09-24 13:10:00,42.12,42.14,42.09,42.09,320900.0,32.4232,32.4386,32.4001,32.4001,320900.0
2013-09-24 13:20:00,42.09,42.12,42.07,42.12,488000.0,32.4001,32.4232,32.3847,32.4232,488000.0
2013-09-24 13:30:00,42.12,42.13,42.1,42.12,326500.0,32.4232,32.4309,32.4078,32.4232,326500.0
2013-09-24 13:40:00,42.12,42.15,42.01,42.13,617700.0,32.4232,32.4463,32.3385,32.4309,617700.0
2013-09-24 13:50:00,42.13,42.15,42.1,42.11,641200.0,32.4309,32.4463,32.4078,32.4155,641200.0
2013-09-24 14:00:00,42.11,42.13,42.09,42.13,376900.0,32.4155,32.4309,32.4001,32.4309,376900.0
2013-09-24 14:10:00,42.12,42.13,42.07,42.09,611500.0,32.4232,32.4309,32.3847,32.4001,611500.0
2013-09-24 14:20:00,42.09,42.09,42.02,42.04,682600.0,32.4001,32.4001,32.3462,32.3616,682600.0
2013-09-24 14:30:00,42.03,42.07,42.03,42.07,469900.0,32.3539,32.3847,32.3539,32.3847,469900.0
2013-09-24 14:40:00,42.07,42.09,42.05,42.07,341900.0,32.3847,32.4001,32.3693,32.3847,341900.0
2013-09-24 14:50:00,42.07,42.08,42.05,42.05,420500.0,32.3847,32.3924,32.3693,32.3693,420500.0
2013-09-24 15:00:00,42.06,42.06,41.98,42.04,711600.0,32.377,32.377,32.3154,32.3616,711600.0
2013-09-24 15:10:00,42.04,42.09,42.02,42.09,489000.0,32.3616,32.4001,32.3462,32.4001,489000.0
2013-09-24 15:20:00,42.08,42.09,42.0,42.02,931200.0,32.3924,32.4001,32.3308,32.3462,931200.0
2013-09-24 15:30:00,42.02,42.03,41.95,41.96,828800.0,32.3462,32.3539,32.2923,32.3,828800.0
2013-09-24 15:40:00,41.96,42.0,41.91,41.92,1812700.0,32.3,32.3308,32.2615,32.2692,1812700.0
2013-09-24 15:50:00,41.91,41.95,41.85,41.87,3786700.0,32.2615,32.2923,32.2154,32.2308,3786700.0
2013-09-25 09:30:00,41.87,41.9,41.71,41.76,3108000.0,32.2308,32.2538,32.1076,32.1461,3108000.0
2013-09-25 09:40:00,41.75,41.83,41.66,41.69,3596800.0,32.1384,32.2,32.0691,32.0922,3596800.0
2013-09-25 09:50:00,41.7,41.7,41.64,41.65,3364700.0,32.0999,32.0999,32.0537,32.0614,3364700.0
2013-09-25 10:00:00,41.64,41.7,41.54,41.56,6013500.0,32.0537,32.0999,31.9767,31.9921,6013500.0
2013-09-25 10:10:00,41.55,41.59,41.5,41.58,1499800.0,31.9844,32.0152,31.9459,32.0075,1499800.0
2013-09-25 10:20:00,41.58,41.67,41.55,41.65,1295300.0,32.0075,32.0768,31.9844,32.0614,1295300.0
2013-09-25 10:30:00,41.65,41.73,41.64,41.66,1098300.0,32.0614,32.123,32.0537,32.0691,1098300.0
2013-09-25 10:40:00,41.65,41.73,41.65,41.65,1031300.0,32.0614,32.123,32.0614,32.0614,1031300.0
2013-09-25 10:50:00,41.65,41.67,41.63,41.64,1265500.0,32.0614,32.0768,32.046,32.0537,1265500.0
2013-09-25 11:00:00,41.64,41.7,41.62,41.7,830900.0,32.0537,32.0999,32.0383,32.0999,830900.0
2013-09-25 11:10:00,41.7,41.79,41.69,41.79,1081900.0,32.0999,32.1692,32.0922,32.1692,1081900.0
2013-09-25 11:20:00,41.79,41.81,41.75,41.8,727800.0,32.1692,32.1846,32.1384,32.1769,727800.0
2013-09-25 11:30:00,41.8,41.82,41.78,41.82,640100.0,32.1769,32.1923,32.1615,32.1923,640100.0
2013-09-25 11:40:00,41.82,41.82,41.76,41.82,880000.0,32.1923,32.1923,32.1461,32.1923,880000.0
2013-09-25 11:50:00,41.82,41.88,41.8,41.85,1252500.0,32.1923,32.2384,32.1769,32.2154,1252500.0
2013-09-25 12:00:00,41.85,41.85,41.77,41.83,1215800.0,32.2154,32.2154,32.1538,32.2,1215800.0
2013-09-25 12:10:00,41.82,41.84,41.8,41.8,708200.0,32.1923,32.2077,32.1769,32.1769,708200.0
2013-09-25 12:20:00,41.81,41.82,41.72,41.78,500800.0,32.1846,32.1923,32.1153,32.1615,500800.0
2013-09-25 12:30:00,41.77,41.79,41.75,41.79,247700.0,32.1538,32.1692,32.1384,32.1692,247700.0
2013-09-25 12:40:00,41.78,41.8,41.73,41.78,422200.0,32.1615,32.1769,32.123,32.1615,422200.0
2013-09-25 12:50:00,41.79,41.79,41.72,41.77,406100.0,32.1692,32.1692,32.1153,32.1538,406100.0
2013-09-25 13:00:00,41.77,41.81,41.75,41.76,481300.0,32.1538,32.1846,32.1384,32.1461,481300.0
2013-09-25 13:10:00,41.75,41.78,41.73,41.75,330300.0,32.1384,32.1615,32.123,32.1384,330300.0
2013-09-25 13:20:00,41.75,41.76,41.69,41.73,490700.0,32.1384,32.1461,32.0922,32.123,490700.0
2013-09-25 13:30:00,41.72,41.73,41.59,41.6,1252800.0,32.1153,32.123,32.0152,32.0229,1252800.0
2013-09-25 13:40:00,41.61,41.62,41.51,41.57,2120900.0,32.0306,32.0383,31.9536,31.9998,2120900.0
2013-09-25 13:50:00,41.57,41.63,41.52,41.62,1171300.0,31.9998,32.046,31.9613,32.0383,1171300.0
2013-09-25 14:00:00,41.6,41.64,41.57,41.57,912800.0,32.0229,32.0537,31.9998,31.9998,912800.0
2013-09-25 14:10:00,41.57,41.62,41.56,41.59,583500.0,31.9998,32.0383,31.9921,32.0152,583500.0
2013-09-25 14:20:00,41.59,41.62,41.56,41.57,466200.0,32.0152,32.0383,31.9921,31.9998,466200.0
2013-09-25 14:30:00,41.58,41.58,41.52,41.55,942900.0,32.0075,32.0075,31.9613,31.9844,942900.0
2013-09-25 14:40:00,41.54,41.61,41.54,41.59,517300.0,31.9767,32.0306,31.9767,32.0152,517300.0
2013-09-25 14:50:00,41.59,41.62,41.57,41.58,691200.0,32.0152,32.0383,31.9998,32.0075,691200.0
2013-09-25 15:00:00,41.58,41.64,41.58,41.64,607700.0,32.0075,32.0537,32.0075,32.0537,607700.0
2013-09-25 15:10:00,41.63,41.68,41.61,41.63,606300.0,32.046,32.0845,32.0306,32.046,606300.0
2013-09-25 15:20:00,41.62,41.62,41.56,41.57,466700.0,32.0383,32.0383,31.9921,31.9998,466700.0
2013-09-25 15:30:00,41.56,41.64,41.55,41.63,863500.0,31.9921,32.0537,31.9844,32.046,863500.0
2013-09-25 15:40:00,41.63,41.65,41.62,41.64,1575900.0,32.046,32.0614,32.0383,32.0537,1575900.0
2013-09-25 15:50:00,41.64,41.64,41.55,41.56,5119000.0,32.0537,32.0537,31.9844,31.9921,5119000.0
2013-09-26 09:30:00,41.8,41.81,41.74,41.76,1159500.0,32.1769,32.1846,32.1307,32.1461,1159500.0
2013-09-26 09:40:00,41.77,41.82,41.74,41.81,1235100.0,32.1538,32.1923,32.1307,32.1846,1235100.0
2013-09-26 09:50:00,41.82,41.9,41.81,41.9,2656500.0,32.1923,32.2538,32.1846,32.2538,2656500.0
2013-09-26 10:00:00,41.9,41.94,41.87,41.93,1451900.0,32.2538,32.2846,32.2308,32.2769,1451900.0
2013-09-26 10:10:00,41.93,41.93,41.81,41.87,1299700.0,32.2769,32.2769,32.1846,32.2308,1299700.0
2013-09-26 10:20:00,41.88,41.88,41.81,41.82,580100.0,32.2384,32.2384,32.1846,32.1923,580100.0
2013-09-26 10:30:00,41.82,41.85,41.78,41.79,619200.0,32.1923,32.2154,32.1615,32.1692,619200.0
2013-09-26 10:40:00,41.79,41.79,41.62,41.68,1993300.0,32.1692,32.1692,32.0383,32.0845,1993300.0
2013-09-26 10:50:00,41.68,41.7,41.63,41.66,1270400.0,32.0845,32.0999,32.046,32.0691,1270400.0
2013-09-26 11:00:00,41.66,41.66,41.6,41.64,472300.0,32.0691,32.0691,32.0229,32.0537,472300.0
2013-09-26 11:10:00,41.63,41.64,41.59,41.62,787700.0,32.046,32.0537,32.0152,32.0383,787700.0
2013-09-26 11:20:00,41.62,41.71,41.6,41.68,1310900.0,32.0383,32.1076,32.0229,32.0845,1310900.0
2013-09-26 11:30:00,41.68,41.69,41.66,41.66,3445700.0,32.0845,32.0922,32.0691,32.0691,3445700.0
2013-09-26 11:40:00,41.66,41.73,41.66,41.69,1270100.0,32.0691,32.123,32.0691,32.0922,1270100.0
2013-09-26 11:50:00,41.69,41.74,41.65,41.72,431500.0,32.0922,32.1307,32.0614,32.1153,431500.0
2013-09-26 12:00:00,41.73,41.76,41.69,41.71,538300.0,32.123,32.1461,32.0922,32.1076,538300.0
2013-09-26 12:10:00,41.71,41.73,41.69,41.71,253300.0,32.1076,32.123,32.0922,32.1076,253300.0
2013-09-26 12:20:00,41.72,41.77,41.71,41.76,509100.0,32.1153,32.1538,32.1076,32.1461,509100.0
2013-09-26 12:30:00,41.76,41.8,41.76,41.79,661100.0,32.1461,32.1769,32.1461,32.1692,661100.0
2013-09-26 12:40:00,41.78,41.8,41.76,41.77,458500.0,32.1615,32.1769,32.1461,32.1538,458500.0
2013-09-26 12:50:00,41.77,41.77,41.73,41.75,990500.0,32.1538,32.1538,32.123,32.1384,990500.0
2013-09-26 13:00:00,41.75,41.78,41.74,41.74,874200.0,32.1384,32.1615,32.1307,32.1307,874200.0
2013-09-26 13:10:00,41.75,41.78,41.74,41.74,285300.0,32.1384,32.1615,32.1307,32.1307,285300.0
2013-09-26 13:20:00,41.74,41.75,41.71,41.71,248300.0,32.1307,32.1384,32.1076,32.1076,248300.0
2013-09-26 13:30:00,41.72,41.73,41.63,41.63,635700.0,32.1153,32.123,32.046,32.046,635700.0
2013-09-26 13:40:00,41.63,41.65,41.55,41.59,690100.0,32.046,32.0614,31.9844,32.0152,690100.0
2013-09-26 13:50:00,41.59,41.62,41.56,41.6,594300.0,32.0152,32.0383,31.9921,32.0229,594300.0
2013-09-26 14:00:00,41.6,41.6,41.49,41.55,1128100.0,32.0229,32.0229,31.9382,31.9844,1128100.0
2013-09-26 14:10:00,41.55,41.58,41.52,41.55,821300.0,31.9844,32.0075,31.9613,31.9844,821300.0
2013-09-26 14:20:00,41.54,41.59,41.49,41.59,875600.0,31.9767,32.0152,31.9382,32.0152,875600.0
2013-09-26 14:30:00,41.59,41.59,41.55,41.58,311900.0,32.0152,32.0152,31.9844,32.0075,311900.0
2013-09-26 14:40:00,41.58,41.58,41.51,41.57,742500.0,32.0075,32.0075,31.9536,31.9998,742500.0
2013-09-26 14:50:00,41.57,41.6,41.56,41.59,261500.0,31.9998,32.0229,31.9921,32.0152,261500.0
2013-09-26 15:00:00,41.59,41.64,41.58,41.63,442300.0,32.0152,32.0537,32.0075,32.046,442300.0
2013-09-26 15:10:00,41.63,41.64,41.56,41.59,501200.0,32.046,32.0537,31.9921,32.0152,501200.0
2013-09-26 15:20:00,41.59,41.62,41.57,41.59,741300.0,32.0152,32.0383,31.9998,32.0152,741300.0
2013-09-26 15:30:00,41.6,41.67,41.58,41.67,890900.0,32.0229,32.0768,32.0075,32.0768,890900.0
2013-09-26 15:40:00,41.67,41.73,41.66,41.73,2195500.0,32.0768,32.123,32.0691,32.123,2195500.0
2013-09-26 15:50:00,41.73,41.76,41.68,41.73,6608200.0,32.123,32.1461,32.0845,32.123,6608200.0
2013-09-27 09:30:00,41.39,41.47,41.34,41.39,3528700.0,31.8613,31.9228,31.8228,31.8613,3528700.0
2013-09-27 09:40:00,41.38,41.44,41.37,41.43,3107200.0,31.8536,31.8997,31.8459,31.892,3107200.0
2013-09-27 09:50:00,41.42,41.44,41.35,41.38,1598900.0,31.8843,31.8997,31.8305,31.8536,1598900.0
2013-09-27 10:00:00,41.37,41.4,41.33,41.35,1627500.0,31.8459,31.869,31.8151,31.8305,1627500.0
2013-09-27 10:10:00,41.35,41.42,41.34,41.38,1224900.0,31.8305,31.8843,31.8228,31.8536,1224900.0
2013-09-27 10:20:00,41.38,41.41,41.35,41.39,1234600.0,31.8536,31.8767,31.8305,31.8613,1234600.0
2013-09-27 10:30:00,41.39,41.42,41.37,41.37,1329200.0,31.8613,31.8843,31.8459,31.8459,1329200.0
2013-09-27 10:40:00,41.38,41.4,41.35,41.36,1176500.0,31.8536,31.869,31.8305,31.8382,1176500.0
2013-09-27 10:50:00,41.36,41.37,41.32,41.37,807800.0,31.8382,31.8459,31.8074,31.8459,807800.0
2013-09-27 11:00:00,41.37,41.38,41.3,41.33,741900.0,31.8459,31.8536,31.792,31.8151,741900.0
2013-09-27 11:10:00,41.33,41.33,41.26,41.29,834700.0,31.8151,31.8151,31.7612,31.7843,834700.0
2013-09-27 11:20:00,41.29,41.33,41.26,41.31,624400.0,31.7843,31.8151,31.7612,31.7997,624400.0
2013-09-27 11:30:00,41.31,41.38,41.29,41.36,880700.0,31.7997,31.8536,31.7843,31.8382,880700.0
2013-09-27 11:40:00,41.35,41.36,41.3,41.3,704200.0,31.8305,31.8382,31.792,31.792,704200.0
2013-09-27 11:50:00,41.31,41.35,41.3,41.33,523100.0,31.7997,31.8305,31.792,31.8151,523100.0
2013-09-27 12:00:00,41.32,41.37,41.31,41.32,586400.0,31.8074,31.8459,31.7997,31.8074,586400.0
2013-09-27 12:10:00,41.32,41.38,41.3,41.38,647000.0,31.8074,31.8536,31.792,31.8536,647000.0
2013-09-27 12:20:00,41.38,41.4,41.36,41.38,891700.0,31.8536,31.869,31.8382,31.8536,891700.0
2013-09-27 12:30:00,41.38,41.4,41.35,41.36,777300.0,31.8536,31.869,31.8305,31.8382,777300.0
2013-09-27 12:40:00,41.36,41.37,41.3,41.31,920500.0,31.8382,31.8459,31.792,31.7997,920500.0
2013-09-27 12:50:00,41.3,41.31,41.28,41.29,1153700.0,31.792,31.7997,31.7766,31.7843,1153700.0
2013-09-27 13:00:00,41.29,41.3,41.25,41.26,1502200.0,31.7843,31.792,31.7535,31.7612,1502200.0
2013-09-27 13:10:00,41.26,41.29,41.25,41.26,490000.0,31.7612,31.7843,31.7535,31.7612,490000.0
2013-09-27 13:20:00,41.26,41.27,41.21,41.21,933600.0,31.7612,31.7689,31.7227,31.7227,933600.0
2013-09-27 13:30:00,41.21,41.25,41.19,41.23,700300.0,31.7227,31.7535,31.7073,31.7381,700300.0
2013-09-27 13:40:00,41.24,41.26,41.22,41.24,595300.0,31.7458,31.7612,31.7304,31.7458,595300.0
2013-09-27 13:50:00,41.25,41.27,41.2,41.23,1077900.0,31.7535,31.7689,31.715,31.7381,1077900.0
2013-09-27 14:00:00,41.23,41.25,41.17,41.17,976600.0,31.7381,31.7535,31.6919,31.6919,976600.0
2013-09-27 14:10:00,41.17,41.18,41.11,41.11,1192600.0,31.6919,31.6996,31.6457,31.6457,1192600.0
2013-09-27 14:20:00,41.11,41.18,41.11,41.16,1012900.0,31.6457,31.6996,31.6457,31.6842,1012900.0
2013-09-27 14:30:00,41.17,41.18,41.12,41.16,732900.0,31.6919,31.6996,31.6534,31.6842,732900.0
2013-09-27 14:40:00,41.16,41.21,41.14,41.18,1143300.0,31.6842,31.7227,31.6688,31.6996,1143300.0
2013-09-27 14:50:00,41.18,41.2,41.15,41.16,641100.0,31.6996,31.715,31.6765,31.6842,641100.0
2013-09-27 15:00:00,41.15,41.18,41.13,41.13,1023200.0,31.6765,31.6996,31.6611,31.6611,1023200.0
2013-09-27 15:10:00,41.13,41.15,41.13,41.14,668300.0,31.6611,31.6765,31.6611,31.6688,668300.0
2013-09-27 15:20:00,41.14,41.16,41.13,41.15,855900.0,31.6688,31.6842,31.6611,31.6765,855900.0
2013-09-27 15:30:00,41.16,41.22,41.15,41.22,1197200.0,31.6842,31.7304,31.6765,31.7304,1197200.0
2013-09-27 15:40:00,41.22,41.22,41.14,41.14,2075500.0,31.7304,31.7304,31.6688,31.6688,2075500.0
2013-09-27 15:50:00,41.14,41.26,41.14,41.24,7145300.0,31.6688,31.7612,31.6688,31.7458,7145300.0
2013-09-30 09:30:00,40.58,40.7,40.5,40.66,9434800.0,31.2377,31.3301,31.1762,31.2993,9434800.0
2013-09-30 09:40:00,40.65,40.75,40.65,40.74,4313700.0,31.2916,31.3686,31.2916,31.3609,4313700.0
2013-09-30 09:50:00,40.74,40.75,40.67,40.68,2198500.0,31.3609,31.3686,31.307,31.3147,2198500.0
2013-09-30 10:00:00,40.68,40.72,40.67,40.71,2250200.0,31.3147,31.3455,31.307,31.3378,2250200.0
2013-09-30 10:10:00,40.71,40.76,40.67,40.74,2809100.0,31.3378,31.3763,31.307,31.3609,2809100.0
2013-09-30 10:20:00,40.75,40.81,40.74,40.77,2176800.0,31.3686,31.4148,31.3609,31.384,2176800.0
2013-09-30 10:30:00,40.77,40.8,40.74,40.78,2989900.0,31.384,31.4071,31.3609,31.3917,2989900.0
2013-09-30 10:40:00,40.78,40.86,40.77,40.81,1656600.0,31.3917,31.4533,31.384,31.4148,1656600.0
2013-09-30 10:50:00,40.82,40.84,40.79,40.82,1580900.0,31.4225,31.4379,31.3994,31.4225,1580900.0
2013-09-30 11:00:00,40.82,40.82,40.8,40.8,963700.0,31.4225,31.4225,31.4071,31.4071,963700.0
2013-09-30 11:10:00,40.8,40.82,40.77,40.77,964300.0,31.4071,31.4225,31.384,31.384,964300.0
2013-09-30 11:20:00,40.78,40.86,40.77,40.81,1693300.0,31.3917,31.4533,31.384,31.4148,1693300.0
2013-09-30 11:30:00,40.8,40.86,40.8,40.83,959700.0,31.4071,31.4533,31.4071,31.4302,959700.0
2013-09-30 11:40:00,40.83,40.85,40.8,40.8,1875700.0,31.4302,31.4456,31.4071,31.4071,1875700.0
2013-09-30 11:50:00,40.81,40.86,40.8,40.86,689200.0,31.4148,31.4533,31.4071,31.4533,689200.0
2013-09-30 12:00:00,40.85,40.86,40.81,40.81,998400.0,31.4456,31.4533,31.4148,31.4148,998400.0
2013-09-30 12:10:00,40.81,40.82,40.78,40.8,1165000.0,31.4148,31.4225,31.3917,31.4071,1165000.0
2013-09-30 12:20:00,40.8,40.81,40.77,40.77,1446900.0,31.4071,31.4148,31.384,31.384,1446900.0
2013-09-30 12:30:00,40.77,40.8,40.77,40.78,494400.0,31.384,31.4071,31.384,31.3917,494400.0
2013-09-30 12:40:00,40.79,40.83,40.78,40.82,601900.0,31.3994,31.4302,31.3917,31.4225,601900.0
2013-09-30 12:50:00,40.82,40.82,40.78,40.79,628400.0,31.4225,31.4225,31.3917,31.3994,628400.0
2013-09-30 13:00:00,40.78,40.83,40.78,40.81,1395400.0,31.3917,31.4302,31.3917,31.4148,1395400.0
2013-09-30 13:10:00,40.82,40.89,40.81,40.89,2291900.0,31.4225,31.4764,31.4148,31.4764,2291900.0
2013-09-30 13:20:00,40.89,40.89,40.79,40.83,1303700.0,31.4764,31.4764,31.3994,31.4302,1303700.0
2013-09-30 13:30:00,40.83,40.9,40.82,40.84,670700.0,31.4302,31.4841,31.4225,31.4379,670700.0
2013-09-30 13:40:00,40.84,40.92,40.84,40.89,850300.0,31.4379,31.4995,31.4379,31.4764,850300.0
2013-09-30 13:50:00,40.89,40.91,40.78,40.8,1446600.0,31.4764,31.4918,31.3917,31.4071,1446600.0
2013-09-30 14:00:00,40.8,40.84,40.78,40.84,947700.0,31.4071,31.4379,31.3917,31.4379,947700.0
2013-09-30 14:10:00,40.85,40.86,40.81,40.84,905000.0,31.4456,31.4533,31.4148,31.4379,905000.0
2013-09-30 14:20:00,40.84,40.84,40.79,40.8,1561400.0,31.4379,31.4379,31.3994,31.4071,1561400.0
2013-09-30 14:30:00,40.8,40.86,40.8,40.84,2478200.0,31.4071,31.4533,31.4071,31.4379,2478200.0
2013-09-30 14:40:00,40.85,40.85,40.8,40.82,1070600.0,31.4456,31.4456,31.4071,31.4225,1070600.0
2013-09-30 14:50:00,40.82,40.83,40.78,40.8,824900.0,31.4225,31.4302,31.3917,31.4071,824900.0
2013-09-30 15:00:00,40.8,40.8,40.72,40.75,2114300.0,31.4071,31.4071,31.3455,31.3686,2114300.0
2013-09-30 15:10:00,40.74,40.75,40.67,40.72,1044400.0,31.3609,31.3686,31.307,31.3455,1044400.0
2013-09-30 15:20:00,40.72,40.75,40.71,40.73,1165200.0,31.3455,31.3686,31.3378,31.3532,1165200.0
2013-09-30 15:30:00,40.72,40.73,40.68,40.68,1800600.0,31.3455,31.3532,31.3147,31.3147,1800600.0
2013-09-30 15:40:00,40.68,40.73,40.65,40.67,3625300.0,31.3147,31.3532,31.2916,31.307,3625300.0
2013-09-30 15:50:00,40.67,40.78,40.64,40.77,9650600.0,31.307,31.3917,31.2839,31.384,9650600.0
2013-10-01 09:30:00,41.04,41.2,41.01,41.17,4079300.0,31.5918,31.715,31.5687,31.6919,4079300.0
2013-10-01 09:40:00,41.17,41.18,41.09,41.12,2343300.0,31.6919,31.6996,31.6303,31.6534,2343300.0
2013-10-01 09:50:00,41.12,41.14,41.07,41.11,1406600.0,31.6534,31.6688,31.6149,31.6457,1406600.0
2013-10-01 10:00:00,41.11,41.18,41.08,41.15,1449200.0,31.6457,31.6996,31.6226,31.6765,1449200.0
2013-10-01 10:10:00,41.14,41.16,41.07,41.11,1453200.0,31.6688,31.6842,31.6149,31.6457,1453200.0
2013-10-01 10:20:00,41.12,41.19,41.11,41.15,1770700.0,31.6534,31.7073,31.6457,31.6765,1770700.0
2013-10-01 10:30:00,41.15,41.22,41.14,41.22,1349900.0,31.6765,31.7304,31.6688,31.7304,1349900.0
2013-10-01 10:40:00,41.22,41.27,41.21,41.26,2070100.0,31.7304,31.7689,31.7227,31.7612,2070100.0
2013-10-01 10:50:00,41.26,41.35,41.24,41.34,2591000.0,31.7612,31.8305,31.7458,31.8228,2591000.0
2013-10-01 11:00:00,41.34,41.37,41.33,41.34,2139000.0,31.8228,31.8459,31.8151,31.8228,2139000.0
2013-10-01 11:10:00,41.34,41.36,41.33,41.34,1172000.0,31.8228,31.8382,31.8151,31.8228,1172000.0
2013-10-01 11:20:00,41.33,41.35,41.27,41.27,1085100.0,31.8151,31.8305,31.7689,31.7689,1085100.0
2013-10-01 11:30:00,41.28,41.34,41.27,41.34,1472800.0,31.7766,31.8228,31.7689,31.8228,1472800.0
2013-10-01 11:40:00,41.34,41.4,41.34,41.38,699200.0,31.8228,31.869,31.8228,31.8536,699200.0
2013-10-01 11:50:00,41.38,41.4,41.35,41.38,497200.0,31.8536,31.869,31.8305,31.8536,497200.0
2013-10-01 12:00:00,41.38,41.38,41.34,41.36,431000.0,31.8536,31.8536,31.8228,31.8382,431000.0
2013-10-01 12:10:00,41.36,41.37,41.34,41.36,453500.0,31.8382,31.8459,31.8228,31.8382,453500.0
2013-10-01 12:20:00,41.36,41.4,41.33,41.39,439900.0,31.8382,31.869,31.8151,31.8613,439900.0
2013-10-01 12:30:00,41.38,41.39,41.32,41.34,584900.0,31.8536,31.8613,31.8074,31.8228,584900.0
2013-10-01 12:40:00,41.34,41.35,41.32,41.34,384000.0,31.8228,31.8305,31.8074,31.8228,384000.0
2013-10-01 12:50:00,41.34,41.36,41.32,41.34,621100.0,31.8228,31.8382,31.8074,31.8228,621100.0
2013-10-01 13:00:00,41.34,41.37,41.33,41.37,489200.0,31.8228,31.8459,31.8151,31.8459,489200.0
2013-10-01 13:10:00,41.37,41.39,41.35,41.38,243000.0,31.8459,31.8613,31.8305,31.8536,243000.0
2013-10-01 13:20:00,41.38,41.38,41.35,41.35,389000.0,31.8536,31.8536,31.8305,31.8305,389000.0
2013-10-01 13:30:00,41.36,41.36,41.32,41.33,314400.0,31.8382,31.8382,31.8074,31.8151,314400.0
2013-10-01 13:40:00,41.33,41.35,41.32,41.32,249700.0,31.8151,31.8305,31.8074,31.8074,249700.0
2013-10-01 13:50:00,41.33,41.36,41.32,41.35,238800.0,31.8151,31.8382,31.8074,31.8305,238800.0
2013-10-01 14:00:00,41.34,41.35,41.3,41.3,392800.0,31.8228,31.8305,31.792,31.792,392800.0
2013-10-01 14:10:00,41.31,41.32,41.27,41.28,314500.0,31.7997,31.8074,31.7689,31.7766,314500.0
2013-10-01 14:20:00,41.28,41.31,41.23,41.27,1645700.0,31.7766,31.7997,31.7381,31.7689,1645700.0
2013-10-01 14:30:00,41.27,41.3,41.24,41.29,596800.0,31.7689,31.792,31.7458,31.7843,596800.0
2013-10-01 14:40:00,41.29,41.31,41.26,41.29,614300.0,31.7843,31.7997,31.7612,31.7843,614300.0
2013-10-01 14:50:00,41.29,41.35,41.29,41.32,590700.0,31.7843,31.8305,31.7843,31.8074,590700.0
2013-10-01 15:00:00,41.32,41.32,41.28,41.32,622500.0,31.8074,31.8074,31.7766,31.8074,622500.0
2013-10-01 15:10:00,41.32,41.38,41.32,41.37,1549300.0,31.8074,31.8536,31.8074,31.8459,1549300.0
2013-10-01 15:20:00,41.38,41.41,41.34,41.4,1827100.0,31.8536,31.8767,31.8228,31.869,1827100.0
2013-10-01 15:30:00,41.41,41.48,41.4,41.48,2345800.0,31.8767,31.9305,31.869,31.9305,2345800.0
2013-10-01 15:40:00,41.48,41.48,41.43,41.47,2797700.0,31.9305,31.9305,31.892,31.9228,2797700.0
2013-10-01 15:50:00,41.46,41.58,41.45,41.57,7988300.0,31.9151,32.0075,31.9074,31.9998,7988300.0
2013-10-02 09:30:00,41.37,41.48,41.29,41.41,4716300.0,31.8459,31.9305,31.7843,31.8767,4716300.0
2013-10-02 09:40:00,41.41,41.43,41.32,41.35,1981700.0,31.8767,31.892,31.8074,31.8305,1981700.0
2013-10-02 09:50:00,41.35,41.4,41.3,41.38,1722800.0,31.8305,31.869,31.792,31.8536,1722800.0
2013-10-02 10:00:00,41.38,41.4,41.26,41.26,1828900.0,31.8536,31.869,31.7612,31.7612,1828900.0
2013-10-02 10:10:00,41.26,41.32,41.23,41.32,1474200.0,31.7612,31.8074,31.7381,31.8074,1474200.0
2013-10-02 10:20:00,41.31,41.34,41.29,41.34,412000.0,31.7997,31.8228,31.7843,31.8228,412000.0
2013-10-02 10:30:00,41.33,41.41,41.3,41.41,966400.0,31.8151,31.8767,31.792,31.8767,966400.0
2013-10-02 10:40:00,41.41,41.46,41.4,41.42,827100.0,31.8767,31.9151,31.869,31.8843,827100.0
2013-10-02 10:50:00,41.42,41.51,41.41,41.48,754400.0,31.8843,31.9536,31.8767,31.9305,754400.0
2013-10-02 11:00:00,41.48,41.51,41.47,41.51,746600.0,31.9305,31.9536,31.9228,31.9536,746600.0
2013-10-02 11:10:00,41.51,41.57,41.48,41.56,1055800.0,31.9536,31.9998,31.9305,31.9921,1055800.0
2013-10-02 11:20:00,41.56,41.57,41.5,41.52,452500.0,31.9921,31.9998,31.9459,31.9613,452500.0
2013-10-02 11:30:00,41.53,41.56,41.5,41.5,551200.0,31.969,31.9921,31.9459,31.9459,551200.0
2013-10-02 11:40:00,41.49,41.5,41.43,41.48,1689600.0,31.9382,31.9459,31.892,31.9305,1689600.0
2013-10-02 11:50:00,41.48,41.5,41.46,41.48,815000.0,31.9305,31.9459,31.9151,31.9305,815000.0
2013-10-02 12:00:00,41.48,41.56,41.47,41.54,648700.0,31.9305,31.9921,31.9228,31.9767,648700.0
2013-10-02 12:10:00,41.55,41.57,41.53,41.54,384200.0,31.9844,31.9998,31.969,31.9767,384200.0
2013-10-02 12:20:00,41.54,41.55,41.49,41.51,397500.0,31.9767,31.9844,31.9382,31.9536,397500.0
2013-10-02 12:30:00,41.5,41.56,41.5,41.56,605100.0,31.9459,31.9921,31.9459,31.9921,605100.0
2013-10-02 12:40:00,41.56,41.59,41.55,41.58,1281900.0,31.9921,32.0152,31.9844,32.0075,1281900.0
2013-10-02 12:50:00,41.57,41.58,41.55,41.57,728300.0,31.9998,32.0075,31.9844,31.9998,728300.0
2013-10-02 13:00:00,41.57,41.61,41.56,41.59,601400.0,31.9998,32.0306,31.9921,32.0152,601400.0
2013-10-02 13:10:00,41.59,41.6,41.57,41.58,309600.0,32.0152,32.0229,31.9998,32.0075,309600.0
2013-10-02 13:20:00,41.59,41.67,41.59,41.67,1188100.0,32.0152,32.0768,32.0152,32.0768,1188100.0
2013-10-02 13:30:00,41.67,41.68,41.65,41.66,589200.0,32.0768,32.0845,32.0614,32.0691,589200.0
2013-10-02 13:40:00,41.66,41.68,41.65,41.67,639600.0,32.0691,32.0845,32.0614,32.0768,639600.0
2013-10-02 13:50:00,41.66,41.68,41.65,41.65,603300.0,32.0691,32.0845,32.0614,32.0614,603300.0
2013-10-02 14:00:00,41.65,41.65,41.58,41.58,1408200.0,32.0614,32.0614,32.0075,32.0075,1408200.0
2013-10-02 14:10:00,41.58,41.6,41.54,41.59,614600.0,32.0075,32.0229,31.9767,32.0152,614600.0
2013-10-02 14:20:00,41.59,41.63,41.59,41.62,242900.0,32.0152,32.046,32.0152,32.0383,242900.0
2013-10-02 14:30:00,41.62,41.63,41.54,41.55,434000.0,32.0383,32.046,31.9767,31.9844,434000.0
2013-10-02 14:40:00,41.54,41.55,41.51,41.52,887300.0,31.9767,31.9844,31.9536,31.9613,887300.0
2013-10-02 14:50:00,41.52,41.56,41.49,41.53,633600.0,31.9613,31.9921,31.9382,31.969,633600.0
2013-10-02 15:00:00,41.53,41.57,41.51,41.57,641800.0,31.969,31.9998,31.9536,31.9998,641800.0
2013-10-02 15:10:00,41.57,41.6,41.56,41.59,568300.0,31.9998,32.0229,31.9921,32.0152,568300.0
2013-10-02 15:20:00,41.6,41.6,41.54,41.58,809200.0,32.0229,32.0229,31.9767,32.0075,809200.0
2013-10-02 15:30:00,41.58,41.67,41.58,41.64,1562400.0,32.0075,32.0768,32.0075,32.0537,1562400.0
2013-10-02 15:40:00,41.64,41.68,41.63,41.65,1243200.0,32.0537,32.0845,32.046,32.0614,1243200.0
2013-10-02 15:50:00,41.64,41.75,41.64,41.73,3437000.0,32.0537,32.1384,32.0537,32.123,3437000.0
2013-10-03 09:30:00,41.94,42.02,41.91,41.91,2231500.0,32.2846,32.3462,32.2615,32.2615,2231500.0
2013-10-03 09:40:00,41.92,41.94,41.84,41.84,1008800.0,32.2692,32.2846,32.2077,32.2077,1008800.0
2013-10-03 09:50:00,41.84,41.89,41.8,41.87,914700.0,32.2077,32.2461,32.1769,32.2308,914700.0
2013-10-03 10:00:00,41.87,41.88,41.72,41.76,1378300.0,32.2308,32.2384,32.1153,32.1461,1378300.0
2013-10-03 10:10:00,41.76,41.92,41.74,41.86,3857700.0,32.1461,32.2692,32.1307,32.2231,3857700.0
2013-10-03 10:20:00,41.87,41.87,41.72,41.75,1138800.0,32.2308,32.2308,32.1153,32.1384,1138800.0
2013-10-03 10:30:00,41.75,41.76,41.63,41.68,1613600.0,32.1384,32.1461,32.046,32.0845,1613600.0
2013-10-03 10:40:00,41.68,41.71,41.61,41.63,1637000.0,32.0845,32.1076,32.0306,32.046,1637000.0
2013-10-03 10:50:00,41.63,41.74,41.61,41.7,1015900.0,32.046,32.1307,32.0306,32.0999,1015900.0
2013-10-03 11:00:00,41.7,41.7,41.64,41.68,938100.0,32.0999,32.0999,32.0537,32.0845,938100.0
2013-10-03 11:10:00,41.68,41.69,41.62,41.64,683500.0,32.0845,32.0922,32.0383,32.0537,683500.0
2013-10-03 11:20:00,41.64,41.69,41.6,41.6,455400.0,32.0537,32.0922,32.0229,32.0229,455400.0
2013-10-03 11:30:00,41.6,41.63,41.44,41.49,3860800.0,32.0229,32.046,31.8997,31.9382,3860800.0
2013-10-03 11:40:00,41.48,41.48,41.32,41.37,3377500.0,31.9305,31.9305,31.8074,31.8459,3377500.0
2013-10-03 11:50:00,41.38,41.42,41.32,41.33,1904300.0,31.8536,31.8843,31.8074,31.8151,1904300.0
2013-10-03 12:00:00,41.33,41.34,41.27,41.32,1210100.0,31.8151,31.8228,31.7689,31.8074,1210100.0
2013-10-03 12:10:00,41.33,41.4,41.33,41.39,1218000.0,31.8151,31.869,31.8151,31.8613,1218000.0
2013-10-03 12:20:00,41.39,41.41,41.3,41.37,1134400.0,31.8613,31.8767,31.792,31.8459,1134400.0
2013-10-03 12:30:00,41.37,41.45,41.36,41.43,589400.0,31.8459,31.9074,31.8382,31.892,589400.0
2013-10-03 12:40:00,41.42,41.52,41.36,41.52,896400.0,31.8843,31.9613,31.8382,31.9613,896400.0
2013-10-03 12:50:00,41.51,41.54,41.48,41.53,604400.0,31.9536,31.9767,31.9305,31.969,604400.0
2013-10-03 13:00:00,41.53,41.54,41.49,41.53,215400.0,31.969,31.9767,31.9382,31.969,215400.0
2013-10-03 13:10:00,41.54,41.54,41.48,41.5,540000.0,31.9767,31.9767,31.9305,31.9459,540000.0
2013-10-03 13:20:00,41.5,41.66,41.5,41.65,1090800.0,31.9459,32.0691,31.9459,32.0614,1090800.0
2013-10-03 13:30:00,41.66,41.67,41.6,41.61,524300.0,32.0691,32.0768,32.0229,32.0306,524300.0
2013-10-03 13:40:00,41.61,41.68,41.6,41.63,338400.0,32.0306,32.0845,32.0229,32.046,338400.0
2013-10-03 13:50:00,41.63,41.66,41.56,41.66,508400.0,32.046,32.0691,31.9921,32.0691,508400.0
2013-10-03 14:00:00,41.66,41.66,41.55,41.56,267700.0,32.0691,32.0691,31.9844,31.9921,267700.0
2013-10-03 14:10:00,41.57,41.64,41.55,41.58,680000.0,31.9998,32.0537,31.9844,32.0075,680000.0
2013-10-03 14:20:00,41.58,41.63,41.48,41.61,990500.0,32.0075,32.046,31.9305,32.0306,990500.0
2013-10-03 14:30:00,41.61,41.63,41.54,41.6,520800.0,32.0306,32.046,31.9767,32.0229,520800.0
2013-10-03 14:40:00,41.59,41.65,41.59,41.63,699100.0,32.0152,32.0614,32.0152,32.046,699100.0
2013-10-03 14:50:00,41.63,41.67,41.62,41.63,925000.0,32.046,32.0768,32.0383,32.046,925000.0
2013-10-03 15:00:00,41.63,41.64,41.59,41.6,588400.0,32.046,32.0537,32.0152,32.0229,588400.0
2013-10-03 15:10:00,41.6,41.63,41.58,41.61,293400.0,32.0229,32.046,32.0075,32.0306,293400.0
2013-10-03 15:20:00,41.61,41.64,41.57,41.63,439700.0,32.0306,32.0537,31.9998,32.046,439700.0
2013-10-03 15:30:00,41.62,41.69,41.61,41.69,911500.0,32.0383,32.0922,32.0306,32.0922,911500.0
2013-10-03 15:40:00,41.69,41.69,41.62,41.64,1093700.0,32.0922,32.0922,32.0383,32.0537,1093700.0
2013-10-03 15:50:00,41.63,41.65,41.54,41.58,3545600.0,32.046,32.0614,31.9767,32.0075,3545600.0
2013-10-04 09:30:00,41.67,41.7,41.6,41.67,1230200.0,32.0768,32.0999,32.0229,32.0768,1230200.0
2013-10-04 09:40:00,41.67,41.74,41.63,41.73,659600.0,32.0768,32.1307,32.046,32.123,659600.0
2013-10-04 09:50:00,41.73,41.82,41.72,41.8,911000.0,32.123,32.1923,32.1153,32.1769,911000.0
2013-10-04 10:00:00,41.8,41.88,41.79,41.87,1220500.0,32.1769,32.2384,32.1692,32.2308,1220500.0
2013-10-04 10:10:00,41.86,41.91,41.86,41.87,928800.0,32.2231,32.2615,32.2231,32.2308,928800.0
2013-10-04 10:20:00,41.87,41.91,41.86,41.89,860000.0,32.2308,32.2615,32.2231,32.2461,860000.0
2013-10-04 10:30:00,41.89,42.01,41.89,41.96,1199300.0,32.2461,32.3385,32.2461,32.3,1199300.0
2013-10-04 10:40:00,41.97,41.98,41.93,41.93,642600.0,32.3077,32.3154,32.2769,32.2769,642600.0
2013-10-04 10:50:00,41.94,41.94,41.88,41.91,557400.0,32.2846,32.2846,32.2384,32.2615,557400.0
2013-10-04 11:00:00,41.9,41.91,41.82,41.83,892100.0,32.2538,32.2615,32.1923,32.2,892100.0
2013-10-04 11:10:00,41.83,41.88,41.82,41.88,714600.0,32.2,32.2384,32.1923,32.2384,714600.0
2013-10-04 11:20:00,41.88,41.9,41.85,41.88,768300.0,32.2384,32.2538,32.2154,32.2384,768300.0
2013-10-04 11:30:00,41.88,41.93,41.88,41.92,694700.0,32.2384,32.2769,32.2384,32.2692,694700.0
2013-10-04 11:40:00,41.92,41.97,41.9,41.96,398400.0,32.2692,32.3077,32.2538,32.3,398400.0
2013-10-04 11:50:00,41.96,41.99,41.95,41.98,727500.0,32.3,32.3231,32.2923,32.3154,727500.0
2013-10-04 12:00:00,41.98,41.99,41.94,41.94,304600.0,32.3154,32.3231,32.2846,32.2846,304600.0
2013-10-04 12:10:00,41.94,42.01,41.94,42.01,601400.0,32.2846,32.3385,32.2846,32.3385,601400.0
2013-10-04 12:20:00,42.01,42.06,41.99,42.04,824100.0,32.3385,32.377,32.3231,32.3616,824100.0
2013-10-04 12:30:00,42.03,42.04,42.0,42.02,409100.0,32.3539,32.3616,32.3308,32.3462,409100.0
2013-10-04 12:40:00,42.03,42.06,42.0,42.02,294400.0,32.3539,32.377,32.3308,32.3462,294400.0
2013-10-04 12:50:00,42.02,42.03,41.98,42.0,416600.0,32.3462,32.3539,32.3154,32.3308,416600.0
2013-10-04 13:00:00,42.0,42.02,41.98,42.02,494600.0,32.3308,32.3462,32.3154,32.3462,494600.0
2013-10-04 13:10:00,42.02,42.02,42.0,42.02,435800.0,32.3462,32.3462,32.3308,32.3462,435800.0
2013-10-04 13:20:00,42.02,42.02,42.01,42.02,491100.0,32.3462,32.3462,32.3385,32.3462,491100.0
2013-10-04 13:30:00,42.02,42.07,42.02,42.06,1266000.0,32.3462,32.3847,32.3462,32.377,1266000.0
2013-10-04 13:40:00,42.06,42.07,41.99,41.99,536600.0,32.377,32.3847,32.3231,32.3231,536600.0
2013-10-04 13:50:00,41.99,42.01,41.99,42.01,231900.0,32.3231,32.3385,32.3231,32.3385,231900.0
2013-10-04 14:00:00,42.01,42.04,42.0,42.04,477600.0,32.3385,32.3616,32.3308,32.3616,477600.0
2013-10-04 14:10:00,42.03,42.09,42.03,42.07,590100.0,32.3539,32.4001,32.3539,32.3847,590100.0
2013-10-04 14:20:00,42.06,42.07,42.0,42.06,508100.0,32.377,32.3847,32.3308,32.377,508100.0
2013-10-04 14:30:00,42.06,42.09,42.04,42.08,447400.0,32.377,32.4001,32.3616,32.3924,447400.0
2013-10-04 14:40:00,42.08,42.11,42.06,42.11,277900.0,32.3924,32.4155,32.377,32.4155,277900.0
2013-10-04 14:50:00,42.11,42.15,42.1,42.11,990700.0,32.4155,32.4463,32.4078,32.4155,990700.0
2013-10-04 15:00:00,42.11,42.13,42.11,42.12,483000.0,32.4155,32.4309,32.4155,32.4232,483000.0
2013-10-04 15:10:00,42.13,42.13,42.02,42.05,1165200.0,32.4309,32.4309,32.3462,32.3693,1165200.0
2013-10-04 15:20:00,42.05,42.07,42.05,42.07,368600.0,32.3693,32.3847,32.3693,32.3847,368600.0
2013-10-04 15:30:00,42.07,42.07,42.02,42.05,747500.0,32.3847,32.3847,32.3462,32.3693,747500.0
2013-10-04 15:40:00,42.05,42.07,41.99,42.07,1118600.0,32.3693,32.3847,32.3231,32.3847,1118600.0
2013-10-04 15:50:00,42.07,42.12,42.04,42.11,4670100.0,32.3847,32.4232,32.3616,32.4155,4670100.0
2013-10-07 09:30:00,41.56,41.61,41.52,41.54,3540100.0,31.9921,32.0306,31.9613,31.9767,3540100.0
2013-10-07 09:40:00,41.54,41.72,41.53,41.72,2313400.0,31.9767,32.1153,31.969,32.1153,2313400.0
2013-10-07 09:50:00,41.72,41.73,41.63,41.68,1779800.0,32.1153,32.123,32.046,32.0845,1779800.0
2013-10-07 10:00:00,41.68,41.77,41.64,41.77,1806700.0,32.0845,32.1538,32.0537,32.1538,1806700.0
2013-10-07 10:10:00,41.76,41.8,41.74,41.77,1298200.0,32.1461,32.1769,32.1307,32.1538,1298200.0
2013-10-07 10:20:00,41.77,41.8,41.75,41.75,1374700.0,32.1538,32.1769,32.1384,32.1384,1374700.0
2013-10-07 10:30:00,41.76,41.79,41.75,41.77,2677600.0,32.1461,32.1692,32.1384,32.1538,2677600.0
2013-10-07 10:40:00,41.77,41.79,41.73,41.74,1082200.0,32.1538,32.1692,32.123,32.1307,1082200.0
2013-10-07 10:50:00,41.73,41.78,41.73,41.77,868300.0,32.123,32.1615,32.123,32.1538,868300.0
2013-10-07 11:00:00,41.77,41.77,41.72,41.75,940000.0,32.1538,32.1538,32.1153,32.1384,940000.0
2013-10-07 11:10:00,41.74,41.78,41.74,41.76,735200.0,32.1307,32.1615,32.1307,32.1461,735200.0
2013-10-07 11:20:00,41.76,41.8,41.76,41.78,1163900.0,32.1461,32.1769,32.1461,32.1615,1163900.0
2013-10-07 11:30:00,41.78,41.83,41.77,41.79,593800.0,32.1615,32.2,32.1538,32.1692,593800.0
2013-10-07 11:40:00,41.79,41.84,41.77,41.84,499000.0,32.1692,32.2077,32.1538,32.2077,499000.0
2013-10-07 11:50:00,41.84,41.86,41.81,41.84,330500.0,32.2077,32.2231,32.1846,32.2077,330500.0
2013-10-07 12:00:00,41.83,41.85,41.81,41.84,284600.0,32.2,32.2154,32.1846,32.2077,284600.0
2013-10-07 12:10:00,41.83,41.86,41.83,41.85,259400.0,32.2,32.2231,32.2,32.2154,259400.0
2013-10-07 12:20:00,41.86,41.86,41.8,41.8,411600.0,32.2231,32.2231,32.1769,32.1769,411600.0
2013-10-07 12:30:00,41.8,41.8,41.75,41.79,269000.0,32.1769,32.1769,32.1384,32.1692,269000.0
2013-10-07 12:40:00,41.78,41.83,41.77,41.82,513900.0,32.1615,32.2,32.1538,32.1923,513900.0
2013-10-07 12:50:00,41.82,41.85,41.76,41.78,431300.0,32.1923,32.2154,32.1461,32.1615,431300.0
2013-10-07 13:00:00,41.78,41.82,41.77,41.8,484800.0,32.1615,32.1923,32.1538,32.1769,484800.0
2013-10-07 13:10:00,41.8,41.86,41.8,41.82,394800.0,32.1769,32.2231,32.1769,32.1923,394800.0
2013-10-07 13:20:00,41.83,41.83,41.8,41.82,171100.0,32.2,32.2,32.1769,32.1923,171100.0
2013-10-07 13:30:00,41.82,41.85,41.79,41.8,420300.0,32.1923,32.2154,32.1692,32.1769,420300.0
2013-10-07 13:40:00,41.8,41.85,41.8,41.83,449200.0,32.1769,32.2154,32.1769,32.2,449200.0
2013-10-07 13:50:00,41.82,41.89,41.81,41.89,387700.0,32.1923,32.2461,32.1846,32.2461,387700.0
2013-10-07 14:00:00,41.89,41.93,41.82,41.84,895100.0,32.2461,32.2769,32.1923,32.2077,895100.0
2013-10-07 14:10:00,41.83,41.87,41.81,41.84,408200.0,32.2,32.2308,32.1846,32.2077,408200.0
2013-10-07 14:20:00,41.85,41.85,41.8,41.83,487400.0,32.2154,32.2154,32.1769,32.2,487400.0
2013-10-07 14:30:00,41.83,41.86,41.82,41.83,456600.0,32.2,32.2231,32.1923,32.2,456600.0
2013-10-07 14:40:00,41.83,41.84,41.77,41.81,591000.0,32.2,32.2077,32.1538,32.1846,591000.0
2013-10-07 14:50:00,41.82,41.83,41.78,41.83,598200.0,32.1923,32.2,32.1615,32.2,598200.0
2013-10-07 15:00:00,41.83,41.84,41.79,41.82,740200.0,32.2,32.2077,32.1692,32.1923,740200.0
2013-10-07 15:10:00,41.82,41.82,41.77,41.79,453700.0,32.1923,32.1923,32.1538,32.1692,453700.0
2013-10-07 15:20:00,41.8,41.81,41.75,41.76,826300.0,32.1769,32.1846,32.1384,32.1461,826300.0
2013-10-07 15:30:00,41.76,41.79,41.73,41.74,1266800.0,32.1461,32.1692,32.123,32.1307,1266800.0
2013-10-07 15:40:00,41.75,41.75,41.67,41.71,2025500.0,32.1384,32.1384,32.0768,32.1076,2025500.0
2013-10-07 15:50:00,41.71,41.79,41.68,41.74,6816800.0,32.1076,32.1692,32.0845,32.1307,6816800.0
2013-10-08 09:30:00,41.91,41.95,41.81,41.81,2176900.0,32.2615,32.2923,32.1846,32.1846,2176900.0
2013-10-08 09:40:00,41.81,41.95,41.8,41.94,1714800.0,32.1846,32.2923,32.1769,32.2846,1714800.0
2013-10-08 09:50:00,41.94,41.96,41.86,41.92,1485400.0,32.2846,32.3,32.2231,32.2692,1485400.0
2013-10-08 10:00:00,41.92,41.94,41.85,41.88,2101800.0,32.2692,32.2846,32.2154,32.2384,2101800.0
2013-10-08 10:10:00,41.87,41.94,41.86,41.9,982700.0,32.2308,32.2846,32.2231,32.2538,982700.0
2013-10-08 10:20:00,41.9,41.92,41.87,41.89,1732300.0,32.2538,32.2692,32.2308,32.2461,1732300.0
2013-10-08 10:30:00,41.9,41.9,41.83,41.83,746300.0,32.2538,32.2538,32.2,32.2,746300.0
2013-10-08 10:40:00,41.83,41.88,41.77,41.78,1298100.0,32.2,32.2384,32.1538,32.1615,1298100.0
2013-10-08 10:50:00,41.77,41.79,41.72,41.76,1745100.0,32.1538,32.1692,32.1153,32.1461,1745100.0
2013-10-08 11:00:00,41.76,41.78,41.66,41.78,2089300.0,32.1461,32.1615,32.0691,32.1615,2089300.0
2013-10-08 11:10:00,41.78,41.79,41.69,41.71,821700.0,32.1615,32.1692,32.0922,32.1076,821700.0
2013-10-08 11:20:00,41.72,41.74,41.69,41.7,452000.0,32.1153,32.1307,32.0922,32.0999,452000.0
2013-10-08 11:30:00,41.7,41.7,41.62,41.62,911400.0,32.0999,32.0999,32.0383,32.0383,911400.0
2013-10-08 11:40:00,41.62,41.64,41.54,41.55,1960000.0,32.0383,32.0537,31.9767,31.9844,1960000.0
2013-10-08 11:50:00,41.56,41.61,41.56,41.6,1715300.0,31.9921,32.0306,31.9921,32.0229,1715300.0
2013-10-08 12:00:00,41.6,41.62,41.57,41.62,1104100.0,32.0229,32.0383,31.9998,32.0383,1104100.0
2013-10-08 12:10:00,41.62,41.63,41.56,41.56,987900.0,32.0383,32.046,31.9921,31.9921,987900.0
2013-10-08 12:20:00,41.56,41.57,41.45,41.45,2704600.0,31.9921,31.9998,31.9074,31.9074,2704600.0
2013-10-08 12:30:00,41.45,41.46,41.37,41.41,2016400.0,31.9074,31.9151,31.8459,31.8767,2016400.0
2013-10-08 12:40:00,41.41,41.52,41.39,41.51,1549900.0,31.8767,31.9613,31.8613,31.9536,1549900.0
2013-10-08 12:50:00,41.51,41.51,41.45,41.49,1095400.0,31.9536,31.9536,31.9074,31.9382,1095400.0
2013-10-08 13:00:00,41.49,41.53,41.46,41.46,921500.0,31.9382,31.969,31.9151,31.9151,921500.0
2013-10-08 13:10:00,41.46,41.48,41.42,41.44,966200.0,31.9151,31.9305,31.8843,31.8997,966200.0
2013-10-08 13:20:00,41.44,41.5,41.42,41.5,834500.0,31.8997,31.9459,31.8843,31.9459,834500.0
2013-10-08 13:30:00,41.49,41.52,41.46,41.48,593300.0,31.9382,31.9613,31.9151,31.9305,593300.0
2013-10-08 13:40:00,41.48,41.5,41.42,41.44,525100.0,31.9305,31.9459,31.8843,31.8997,525100.0
2013-10-08 13:50:00,41.44,41.48,41.41,41.41,690700.0,31.8997,31.9305,31.8767,31.8767,690700.0
2013-10-08 14:00:00,41.41,41.43,41.39,41.41,774100.0,31.8767,31.892,31.8613,31.8767,774100.0
2013-10-08 14:10:00,41.42,41.44,41.33,41.36,2488700.0,31.8843,31.8997,31.8151,31.8382,2488700.0
2013-10-08 14:20:00,41.37,41.46,41.33,41.42,2959900.0,31.8459,31.9151,31.8151,31.8843,2959900.0
2013-10-08 14:30:00,41.43,41.45,41.36,41.38,691200.0,31.892,31.9074,31.8382,31.8536,691200.0
2013-10-08 14:40:00,41.39,41.41,41.35,41.38,455100.0,31.8613,31.8767,31.8305,31.8536,455100.0
2013-10-08 14:50:00,41.38,41.42,41.31,41.41,1163600.0,31.8536,31.8843,31.7997,31.8767,1163600.0
2013-10-08 15:00:00,41.41,41.44,41.36,41.36,835600.0,31.8767,31.8997,31.8382,31.8382,835600.0
2013-10-08 15:10:00,41.36,41.42,41.34,41.41,608700.0,31.8382,31.8843,31.8228,31.8767,608700.0
2013-10-08 15:20:00,41.41,41.52,41.41,41.51,1426600.0,31.8767,31.9613,31.8767,31.9536,1426600.0
2013-10-08 15:30:00,41.51,41.53,41.41,41.44,1133900.0,31.9536,31.969,31.8767,31.8997,1133900.0
2013-10-08 15:40:00,41.45,41.47,41.37,41.38,1457800.0,31.9074,31.9228,31.8459,31.8536,1457800.0
2013-10-08 15:50:00,41.38,41.41,41.31,41.34,4562700.0,31.8536,31.8767,31.7997,31.8228,4562700.0
2013-10-09 09:30:00,41.64,41.67,41.53,41.57,1975900.0,32.0537,32.0768,31.969,31.9998,1975900.0
2013-10-09 09:40:00,41.57,41.58,41.47,41.48,1902500.0,31.9998,32.0075,31.9228,31.9305,1902500.0
2013-10-09 09:50:00,41.48,41.6,41.45,41.59,1617400.0,31.9305,32.0229,31.9074,32.0152,1617400.0
2013-10-09 10:00:00,41.59,41.6,41.47,41.51,1094100.0,32.0152,32.0229,31.9228,31.9536,1094100.0
2013-10-09 10:10:00,41.52,41.58,41.45,41.57,1873400.0,31.9613,32.0075,31.9074,31.9998,1873400.0
2013-10-09 10:20:00,41.57,41.67,41.55,41.6,1798400.0,31.9998,32.0768,31.9844,32.0229,1798400.0
2013-10-09 10:30:00,41.6,41.68,41.58,41.62,1721600.0,32.0229,32.0845,32.0075,32.0383,1721600.0
2013-10-09 10:40:00,41.63,41.65,41.53,41.6,1487800.0,32.046,32.0614,31.969,32.0229,1487800.0
2013-10-09 10:50:00,41.59,41.61,41.5,41.5,649100.0,32.0152,32.0306,31.9459,31.9459,649100.0
2013-10-09 11:00:00,41.5,41.58,41.48,41.48,1550900.0,31.9459,32.0075,31.9305,31.9305,1550900.0
2013-10-09 11:10:00,41.48,41.48,41.38,41.38,1251300.0,31.9305,31.9305,31.8536,31.8536,1251300.0
2013-10-09 11:20:00,41.38,41.4,41.31,41.37,1432800.0,31.8536,31.869,31.7997,31.8459,1432800.0
2013-10-09 11:30:00,41.37,41.46,41.37,41.41,649100.0,31.8459,31.9151,31.8459,31.8767,649100.0
2013-10-09 11:40:00,41.41,41.52,41.39,41.52,628900.0,31.8767,31.9613,31.8613,31.9613,628900.0
2013-10-09 11:50:00,41.52,41.57,41.49,41.55,1757000.0,31.9613,31.9998,31.9382,31.9844,1757000.0
2013-10-09 12:00:00,41.54,41.59,41.51,41.53,839600.0,31.9767,32.0152,31.9536,31.969,839600.0
2013-10-09 12:10:00,41.53,41.57,41.52,41.54,799200.0,31.969,31.9998,31.9613,31.9767,799200.0
2013-10-09 12:20:00,41.52,41.54,41.45,41.47,1125300.0,31.9613,31.9767,31.9074,31.9228,1125300.0
2013-10-09 12:30:00,41.46,41.54,41.46,41.51,432600.0,31.9151,31.9767,31.9151,31.9536,432600.0
2013-10-09 12:40:00,41.52,41.53,41.42,41.43,1601400.0,31.9613,31.969,31.8843,31.892,1601400.0
2013-10-09 12:50:00,41.43,41.45,41.38,41.39,1244900.0,31.892,31.9074,31.8536,31.8613,1244900.0
2013-10-09 13:00:00,41.4,41.45,41.4,41.44,1285300.0,31.869,31.9074,31.869,31.8997,1285300.0
2013-10-09 13:10:00,41.44,41.55,41.43,41.53,1653700.0,31.8997,31.9844,31.892,31.969,1653700.0
2013-10-09 13:20:00,41.53,41.64,41.52,41.6,1854500.0,31.969,32.0537,31.9613,32.0229,1854500.0
2013-10-09 13:30:00,41.59,41.63,41.55,41.55,1682000.0,32.0152,32.046,31.9844,31.9844,1682000.0
2013-10-09 13:40:00,41.55,41.63,41.54,41.58,1154700.0,31.9844,32.046,31.9767,32.0075,1154700.0
2013-10-09 13:50:00,41.58,41.65,41.57,41.62,1423700.0,32.0075,32.0614,31.9998,32.0383,1423700.0
2013-10-09 14:00:00,41.62,41.67,41.49,41.63,4160500.0,32.0383,32.0768,31.9382,32.046,4160500.0
2013-10-09 14:10:00,41.64,41.64,41.52,41.61,1160600.0,32.0537,32.0537,31.9613,32.0306,1160600.0
2013-10-09 14:20:00,41.6,41.68,41.59,41.66,1058900.0,32.0229,32.0845,32.0152,32.0691,1058900.0
2013-10-09 14:30:00,41.66,41.73,41.65,41.72,1773400.0,32.0691,32.123,32.0614,32.1153,1773400.0
2013-10-09 14:40:00,41.73,41.74,41.64,41.69,904400.0,32.123,32.1307,32.0537,32.0922,904400.0
2013-10-09 14:50:00,41.68,41.76,41.67,41.74,583100.0,32.0845,32.1461,32.0768,32.1307,583100.0
2013-10-09 15:00:00,41.74,41.8,41.73,41.76,1563000.0,32.1307,32.1769,32.123,32.1461,1563000.0
2013-10-09 15:10:00,41.77,41.77,41.72,41.72,809400.0,32.1538,32.1538,32.1153,32.1153,809400.0
2013-10-09 15:20:00,41.72,41.79,41.7,41.77,986700.0,32.1153,32.1692,32.0999,32.1538,986700.0
2013-10-09 15:30:00,41.76,41.84,41.72,41.75,1511500.0,32.1461,32.2077,32.1153,32.1384,1511500.0
2013-10-09 15:40:00,41.76,41.77,41.63,41.67,2302600.0,32.1461,32.1538,32.046,32.0768,2302600.0
2013-10-09 15:50:00,41.67,41.76,41.63,41.64,5484500.0,32.0768,32.1461,32.046,32.0537,5484500.0
2013-10-10 09:30:00,42.19,42.28,42.15,42.26,5604300.0,32.4771,32.5464,32.4463,32.531,5604300.0
2013-10-10 09:40:00,42.26,42.32,42.24,42.26,2985400.0,32.531,32.5772,32.5156,32.531,2985400.0
2013-10-10 09:50:00,42.26,42.35,42.22,42.35,2743500.0,32.531,32.6002,32.5002,32.6002,2743500.0
2013-10-10 10:00:00,42.34,42.4,42.33,42.4,2780100.0,32.5925,32.6387,32.5849,32.6387,2780100.0
2013-10-10 10:10:00,42.4,42.42,42.35,42.38,3571100.0,32.6387,32.6541,32.6002,32.6233,3571100.0
2013-10-10 10:20:00,42.38,42.4,42.34,42.38,1611200.0,32.6233,32.6387,32.5925,32.6233,1611200.0
2013-10-10 10:30:00,42.38,42.48,42.36,42.48,2956300.0,32.6233,32.7003,32.6079,32.7003,2956300.0
2013-10-10 10:40:00,42.48,42.54,42.48,42.51,2821300.0,32.7003,32.7465,32.7003,32.7234,2821300.0
2013-10-10 10:50:00,42.51,42.54,42.37,42.39,2060400.0,32.7234,32.7465,32.6156,32.631,2060400.0
2013-10-10 11:00:00,42.38,42.4,42.31,42.36,1234100.0,32.6233,32.6387,32.5695,32.6079,1234100.0
2013-10-10 11:10:00,42.36,42.41,42.34,42.35,1651300.0,32.6079,32.6464,32.5925,32.6002,1651300.0
2013-10-10 11:20:00,42.36,42.42,42.32,42.39,1881400.0,32.6079,32.6541,32.5772,32.631,1881400.0
2013-10-10 11:30:00,42.39,42.51,42.36,42.49,1157600.0,32.631,32.7234,32.6079,32.708,1157600.0
2013-10-10 11:40:00,42.5,42.53,42.45,42.52,1198200.0,32.7157,32.7388,32.6772,32.7311,1198200.0
2013-10-10 11:50:00,42.52,42.57,42.49,42.54,1661500.0,32.7311,32.7696,32.708,32.7465,1661500.0
2013-10-10 12:00:00,42.54,42.56,42.52,42.53,570900.0,32.7465,32.7619,32.7311,32.7388,570900.0
2013-10-10 12:10:00,42.53,42.56,42.51,42.53,601900.0,32.7388,32.7619,32.7234,32.7388,601900.0
2013-10-10 12:20:00,42.52,42.52,42.49,42.51,1009000.0,32.7311,32.7311,32.708,32.7234,1009000.0
2013-10-10 12:30:00,42.51,42.56,42.51,42.53,1248400.0,32.7234,32.7619,32.7234,32.7388,1248400.0
2013-10-10 12:40:00,42.53,42.54,42.5,42.51,1017000.0,32.7388,32.7465,32.7157,32.7234,1017000.0
2013-10-10 12:50:00,42.51,42.52,42.48,42.51,763100.0,32.7234,32.7311,32.7003,32.7234,763100.0
2013-10-10 13:00:00,42.5,42.51,42.4,42.42,1463800.0,32.7157,32.7234,32.6387,32.6541,1463800.0
2013-10-10 13:10:00,42.42,42.47,42.41,42.42,710800.0,32.6541,32.6926,32.6464,32.6541,710800.0
2013-10-10 13:20:00,42.41,42.44,42.37,42.38,1621700.0,32.6464,32.6695,32.6156,32.6233,1621700.0
2013-10-10 13:30:00,42.38,42.39,42.34,42.39,855800.0,32.6233,32.631,32.5925,32.631,855800.0
2013-10-10 13:40:00,42.39,42.43,42.37,42.43,408500.0,32.631,32.6618,32.6156,32.6618,408500.0
2013-10-10 13:50:00,42.43,42.52,42.43,42.49,1209400.0,32.6618,32.7311,32.6618,32.708,1209400.0
2013-10-10 14:00:00,42.49,42.5,42.38,42.41,692700.0,32.708,32.7157,32.6233,32.6464,692700.0
2013-10-10 14:10:00,42.41,42.45,42.37,42.41,730200.0,32.6464,32.6772,32.6156,32.6464,730200.0
2013-10-10 14:20:00,42.4,42.44,42.38,42.41,744000.0,32.6387,32.6695,32.6233,32.6464,744000.0
2013-10-10 14:30:00,42.41,42.45,42.38,42.42,571900.0,32.6464,32.6772,32.6233,32.6541,571900.0
2013-10-10 14:40:00,42.43,42.45,42.38,42.39,644300.0,32.6618,32.6772,32.6233,32.631,644300.0
2013-10-10 14:50:00,42.39,42.42,42.37,42.42,871200.0,32.631,32.6541,32.6156,32.6541,871200.0
2013-10-10 15:00:00,42.42,42.66,42.41,42.65,3877300.0,32.6541,32.8389,32.6464,32.8312,3877300.0
2013-10-10 15:10:00,42.65,42.72,42.63,42.65,1932600.0,32.8312,32.8851,32.8158,32.8312,1932600.0
2013-10-10 15:20:00,42.65,42.69,42.61,42.66,1522900.0,32.8312,32.862,32.8004,32.8389,1522900.0
2013-10-10 15:30:00,42.67,42.69,42.62,42.63,1722700.0,32.8466,32.862,32.8081,32.8158,1722700.0
2013-10-10 15:40:00,42.63,42.65,42.59,42.62,2608000.0,32.8158,32.8312,32.785,32.8081,2608000.0
2013-10-10 15:50:00,42.62,42.67,42.61,42.64,8729500.0,32.8081,32.8466,32.8004,32.8235,8729500.0
2013-10-11 09:30:00,42.46,42.53,42.39,42.52,1796900.0,32.6849,32.7388,32.631,32.7311,1796900.0
2013-10-11 09:40:00,42.52,42.62,42.5,42.61,1923500.0,32.7311,32.8081,32.7157,32.8004,1923500.0
2013-10-11 09:50:00,42.62,42.67,42.6,42.66,1587200.0,32.8081,32.8466,32.7927,32.8389,1587200.0
2013-10-11 10:00:00,42.67,42.69,42.63,42.63,963600.0,32.8466,32.862,32.8158,32.8158,963600.0
2013-10-11 10:10:00,42.64,42.68,42.62,42.62,2611000.0,32.8235,32.8543,32.8081,32.8081,2611000.0
2013-10-11 10:20:00,42.63,42.69,42.59,42.67,1028100.0,32.8158,32.862,32.785,32.8466,1028100.0
2013-10-11 10:30:00,42.66,42.67,42.61,42.62,861900.0,32.8389,32.8466,32.8004,32.8081,861900.0
2013-10-11 10:40:00,42.62,42.63,42.52,42.52,823600.0,32.8081,32.8158,32.7311,32.7311,823600.0
2013-10-11 10:50:00,42.52,42.61,42.51,42.58,788200.0,32.7311,32.8004,32.7234,32.7773,788200.0
2013-10-11 11:00:00,42.59,42.62,42.55,42.59,571400.0,32.785,32.8081,32.7542,32.785,571400.0
2013-10-11 11:10:00,42.59,42.65,42.59,42.62,865300.0,32.785,32.8312,32.785,32.8081,865300.0
2013-10-11 11:20:00,42.63,42.65,42.59,42.62,893700.0,32.8158,32.8312,32.785,32.8081,893700.0
2013-10-11 11:30:00,42.62,42.73,42.62,42.72,761500.0,32.8081,32.8928,32.8081,32.8851,761500.0
2013-10-11 11:40:00,42.72,42.76,42.7,42.75,1375300.0,32.8851,32.9159,32.8697,32.9082,1375300.0
2013-10-11 11:50:00,42.75,42.78,42.72,42.77,549400.0,32.9082,32.9313,32.8851,32.9236,549400.0
2013-10-11 12:00:00,42.77,42.82,42.76,42.79,669000.0,32.9236,32.962,32.9159,32.939,669000.0
2013-10-11 12:10:00,42.79,42.84,42.76,42.84,1549700.0,32.939,32.9774,32.9159,32.9774,1549700.0
2013-10-11 12:20:00,42.84,42.85,42.81,42.81,775700.0,32.9774,32.9851,32.9543,32.9543,775700.0
2013-10-11 12:30:00,42.82,42.83,42.77,42.77,1054500.0,32.962,32.9697,32.9236,32.9236,1054500.0
2013-10-11 12:40:00,42.76,42.81,42.76,42.77,573000.0,32.9159,32.9543,32.9159,32.9236,573000.0
2013-10-11 12:50:00,42.78,42.82,42.77,42.81,582400.0,32.9313,32.962,32.9236,32.9543,582400.0
2013-10-11 13:00:00,42.82,42.86,42.79,42.83,830600.0,32.962,32.9928,32.939,32.9697,830600.0
2013-10-11 13:10:00,42.84,42.84,42.74,42.74,864200.0,32.9774,32.9774,32.9005,32.9005,864200.0
2013-10-11 13:20:00,42.75,42.78,42.74,42.77,742600.0,32.9082,32.9313,32.9005,32.9236,742600.0
2013-10-11 13:30:00,42.77,42.78,42.76,42.77,337800.0,32.9236,32.9313,32.9159,32.9236,337800.0
2013-10-11 13:40:00,42.77,42.78,42.74,42.74,464200.0,32.9236,32.9313,32.9005,32.9005,464200.0
2013-10-11 13:50:00,42.74,42.75,42.71,42.75,529200.0,32.9005,32.9082,32.8774,32.9082,529200.0
2013-10-11 14:00:00,42.74,42.8,42.73,42.8,341200.0,32.9005,32.9466,32.8928,32.9466,341200.0
2013-10-11 14:10:00,42.8,42.81,42.78,42.8,481200.0,32.9466,32.9543,32.9313,32.9466,481200.0
2013-10-11 14:20:00,42.8,42.81,42.78,42.78,265100.0,32.9466,32.9543,32.9313,32.9313,265100.0
2013-10-11 14:30:00,42.78,42.79,42.75,42.75,337100.0,32.9313,32.939,32.9082,32.9082,337100.0
2013-10-11 14:40:00,42.76,42.78,42.75,42.76,401100.0,32.9159,32.9313,32.9082,32.9159,401100.0
2013-10-11 14:50:00,42.77,42.8,42.75,42.8,493500.0,32.9236,32.9466,32.9082,32.9466,493500.0
2013-10-11 15:00:00,42.79,42.81,42.76,42.78,546000.0,32.939,32.9543,32.9159,32.9313,546000.0
2013-10-11 15:10:00,42.78,42.78,42.7,42.72,631700.0,32.9313,32.9313,32.8697,32.8851,631700.0
2013-10-11 15:20:00,42.73,42.76,42.71,42.75,510400.0,32.8928,32.9159,32.8774,32.9082,510400.0
2013-10-11 15:30:00,42.75,42.79,42.75,42.75,1104300.0,32.9082,32.939,32.9082,32.9082,1104300.0
2013-10-11 15:40:00,42.75,42.77,42.73,42.74,868600.0,32.9082,32.9236,32.8928,32.9005,868600.0
2013-10-11 15:50:00,42.74,42.86,42.72,42.82,3389700.0,32.9005,32.9928,32.8851,32.962,3389700.0
2013-10-14 09:30:00,42.47,42.57,42.4,42.54,1675400.0,32.6926,32.7696,32.6387,32.7465,1675400.0
2013-10-14 09:40:00,42.54,42.55,42.5,42.54,960300.0,32.7465,32.7542,32.7157,32.7465,960300.0
2013-10-14 09:50:00,42.55,42.63,42.55,42.61,976200.0,32.7542,32.8158,32.7542,32.8004,976200.0
2013-10-14 10:00:00,42.61,42.63,42.57,42.6,1129000.0,32.8004,32.8158,32.7696,32.7927,1129000.0
2013-10-14 10:10:00,42.6,42.63,42.57,42.58,846800.0,32.7927,32.8158,32.7696,32.7773,846800.0
2013-10-14 10:20:00,42.58,42.66,42.58,42.66,1045700.0,32.7773,32.8389,32.7773,32.8389,1045700.0
2013-10-14 10:30:00,42.66,42.67,42.64,42.65,1076200.0,32.8389,32.8466,32.8235,32.8312,1076200.0
2013-10-14 10:40:00,42.65,42.68,42.63,42.63,643500.0,32.8312,32.8543,32.8158,32.8158,643500.0
2013-10-14 10:50:00,42.64,42.68,42.61,42.67,618500.0,32.8235,32.8543,32.8004,32.8466,618500.0
2013-10-14 11:00:00,42.66,42.68,42.64,42.66,789200.0,32.8389,32.8543,32.8235,32.8389,789200.0
2013-10-14 11:10:00,42.66,42.7,42.66,42.69,438500.0,32.8389,32.8697,32.8389,32.862,438500.0
2013-10-14 11:20:00,42.69,42.71,42.67,42.71,384500.0,32.862,32.8774,32.8466,32.8774,384500.0
2013-10-14 11:30:00,42.71,42.77,42.71,42.76,671100.0,32.8774,32.9236,32.8774,32.9159,671100.0
2013-10-14 11:40:00,42.76,42.78,42.74,42.78,561200.0,32.9159,32.9313,32.9005,32.9313,561200.0
2013-10-14 11:50:00,42.78,42.85,42.77,42.84,757200.0,32.9313,32.9851,32.9236,32.9774,757200.0
2013-10-14 12:00:00,42.84,42.87,42.84,42.84,380700.0,32.9774,33.0005,32.9774,32.9774,380700.0
2013-10-14 12:10:00,42.84,42.85,42.82,42.84,829000.0,32.9774,32.9851,32.962,32.9774,829000.0
2013-10-14 12:20:00,42.85,42.85,42.81,42.84,612500.0,32.9851,32.9851,32.9543,32.9774,612500.0
2013-10-14 12:30:00,42.84,42.9,42.84,42.89,711900.0,32.9774,33.0236,32.9774,33.0159,711900.0
2013-10-14 12:40:00,42.89,42.9,42.86,42.9,301800.0,33.0159,33.0236,32.9928,33.0236,301800.0
2013-10-14 12:50:00,42.9,42.91,42.87,42.9,454000.0,33.0236,33.0313,33.0005,33.0236,454000.0
2013-10-14 13:00:00,42.9,42.92,42.88,42.91,434600.0,33.0236,33.039,33.0082,33.0313,434600.0
2013-10-14 13:10:00,42.91,42.99,42.91,42.97,743000.0,33.0313,33.0929,33.0313,33.0775,743000.0
2013-10-14 13:20:00,42.96,43.0,42.96,43.0,904600.0,33.0698,33.1006,33.0698,33.1006,904600.0
2013-10-14 13:30:00,42.99,43.03,42.99,43.01,893800.0,33.0929,33.1237,33.0929,33.1083,893800.0
2013-10-14 13:40:00,43.01,43.02,42.96,42.98,1036800.0,33.1083,33.116,33.0698,33.0852,1036800.0
2013-10-14 13:50:00,42.98,43.01,42.96,43.0,299400.0,33.0852,33.1083,33.0698,33.1006,299400.0
2013-10-14 14:00:00,43.01,43.12,42.99,43.09,798600.0,33.1083,33.193,33.0929,33.1699,798600.0
2013-10-14 14:10:00,43.09,43.11,43.06,43.09,656700.0,33.1699,33.1853,33.1468,33.1699,656700.0
2013-10-14 14:20:00,43.1,43.12,43.07,43.09,751200.0,33.1776,33.193,33.1545,33.1699,751200.0
2013-10-14 14:30:00,43.1,43.14,43.09,43.13,720000.0,33.1776,33.2084,33.1699,33.2007,720000.0
2013-10-14 14:40:00,43.12,43.14,43.0,43.07,1867800.0,33.193,33.2084,33.1006,33.1545,1867800.0
2013-10-14 14:50:00,43.08,43.08,43.03,43.07,697700.0,33.1622,33.1622,33.1237,33.1545,697700.0
2013-10-14 15:00:00,43.07,43.15,43.03,43.15,1041300.0,33.1545,33.2161,33.1237,33.2161,1041300.0
2013-10-14 15:10:00,43.15,43.18,43.11,43.11,1063500.0,33.2161,33.2392,33.1853,33.1853,1063500.0
2013-10-14 15:20:00,43.11,43.13,43.08,43.12,886800.0,33.1853,33.2007,33.1622,33.193,886800.0
2013-10-14 15:30:00,43.12,43.16,43.08,43.08,1430300.0,33.193,33.2238,33.1622,33.1622,1430300.0
2013-10-14 15:40:00,43.09,43.11,43.01,43.02,1368200.0,33.1699,33.1853,33.1083,33.116,1368200.0
2013-10-14 15:50:00,43.01,43.1,43.01,43.09,5824000.0,33.1083,33.1776,33.1083,33.1699,5824000.0
2013-10-15 09:30:00,42.89,42.95,42.87,42.91,3266900.0,33.0159,33.0621,33.0005,33.0313,3266900.0
2013-10-15 09:40:00,42.91,42.93,42.84,42.88,2964400.0,33.0313,33.0467,32.9774,33.0082,2964400.0
2013-10-15 09:50:00,42.89,42.96,42.88,42.93,1594200.0,33.0159,33.0698,33.0082,33.0467,1594200.0
2013-10-15 10:00:00,42.94,42.99,42.89,42.96,1325500.0,33.0544,33.0929,33.0159,33.0698,1325500.0
2013-10-15 10:10:00,42.96,43.03,42.96,42.96,1398000.0,33.0698,33.1237,33.0698,33.0698,1398000.0
2013-10-15 10:20:00,42.96,43.01,42.95,42.98,1096100.0,33.0698,33.1083,33.0621,33.0852,1096100.0
2013-10-15 10:30:00,42.97,43.01,42.96,43.0,912900.0,33.0775,33.1083,33.0698,33.1006,912900.0
2013-10-15 10:40:00,43.0,43.01,42.92,42.96,1313400.0,33.1006,33.1083,33.039,33.0698,1313400.0
2013-10-15 10:50:00,42.96,42.98,42.91,42.92,1370300.0,33.0698,33.0852,33.0313,33.039,1370300.0
2013-10-15 11:00:00,42.92,42.98,42.88,42.9,1058400.0,33.039,33.0852,33.0082,33.0236,1058400.0
2013-10-15 11:10:00,42.9,43.02,42.87,42.98,1911800.0,33.0236,33.116,33.0005,33.0852,1911800.0
2013-10-15 11:20:00,42.98,43.03,42.98,42.99,783300.0,33.0852,33.1237,33.0852,33.0929,783300.0
2013-10-15 11:30:00,42.99,43.02,42.91,42.93,1200300.0,33.0929,33.116,33.0313,33.0467,1200300.0
2013-10-15 11:40:00,42.93,42.94,42.85,42.87,812300.0,33.0467,33.0544,32.9851,33.0005,812300.0
2013-10-15 11:50:00,42.87,42.93,42.87,42.88,557100.0,33.0005,33.0467,33.0005,33.0082,557100.0
2013-10-15 12:00:00,42.87,42.9,42.84,42.88,1079700.0,33.0005,33.0236,32.9774,33.0082,1079700.0
2013-10-15 12:10:00,42.87,42.91,42.82,42.85,655500.0,33.0005,33.0313,32.962,32.9851,655500.0
2013-10-15 12:20:00,42.84,42.87,42.83,42.85,542500.0,32.9774,33.0005,32.9697,32.9851,542500.0
2013-10-15 12:30:00,42.84,42.88,42.83,42.84,592800.0,32.9774,33.0082,32.9697,32.9774,592800.0
2013-10-15 12:40:00,42.84,42.86,42.81,42.82,709700.0,32.9774,32.9928,32.9543,32.962,709700.0
2013-10-15 12:50:00,42.83,42.83,42.78,42.81,684000.0,32.9697,32.9697,32.9313,32.9543,684000.0
2013-10-15 13:00:00,42.8,42.81,42.76,42.77,914300.0,32.9466,32.9543,32.9159,32.9236,914300.0
2013-10-15 13:10:00,42.78,42.83,42.75,42.8,964000.0,32.9313,32.9697,32.9082,32.9466,964000.0
2013-10-15 13:20:00,42.8,42.8,42.74,42.74,615600.0,32.9466,32.9466,32.9005,32.9005,615600.0
2013-10-15 13:30:00,42.74,42.79,42.74,42.77,497000.0,32.9005,32.939,32.9005,32.9236,497000.0
2013-10-15 13:40:00,42.77,42.84,42.76,42.81,466400.0,32.9236,32.9774,32.9159,32.9543,466400.0
2013-10-15 13:50:00,42.81,42.85,42.78,42.82,521200.0,32.9543,32.9851,32.9313,32.962,521200.0
2013-10-15 14:00:00,42.82,42.85,42.78,42.79,492800.0,32.962,32.9851,32.9313,32.939,492800.0
2013-10-15 14:10:00,42.79,42.79,42.74,42.77,675500.0,32.939,32.939,32.9005,32.9236,675500.0
2013-10-15 14:20:00,42.77,42.78,42.66,42.67,1425700.0,32.9236,32.9313,32.8389,32.8466,1425700.0
2013-10-15 14:30:00,42.67,42.67,42.55,42.6,1389700.0,32.8466,32.8466,32.7542,32.7927,1389700.0
2013-10-15 14:40:00,42.6,42.67,42.56,42.63,1596600.0,32.7927,32.8466,32.7619,32.8158,1596600.0
2013-10-15 14:50:00,42.63,42.69,42.6,42.68,953800.0,32.8158,32.862,32.7927,32.8543,953800.0
2013-10-15 15:00:00,42.68,42.75,42.61,42.75,1292200.0,32.8543,32.9082,32.8004,32.9082,1292200.0
2013-10-15 15:10:00,42.75,42.77,42.68,42.71,1162000.0,32.9082,32.9236,32.8543,32.8774,1162000.0
2013-10-15 15:20:00,42.71,42.74,42.67,42.72,1090400.0,32.8774,32.9005,32.8466,32.8851,1090400.0
2013-10-15 15:30:00,42.71,42.72,42.62,42.63,916900.0,32.8774,32.8851,32.8081,32.8158,916900.0
2013-10-15 15:40:00,42.63,42.7,42.6,42.69,1771900.0,32.8158,32.8697,32.7927,32.862,1771900.0
2013-10-15 15:50:00,42.68,42.72,42.65,42.66,3821900.0,32.8543,32.8851,32.8312,32.8389,3821900.0
2013-10-16 09:30:00,42.87,42.92,42.85,42.86,3496600.0,33.0005,33.039,32.9851,32.9928,3496600.0
2013-10-16 09:40:00,42.86,42.86,42.8,42.85,2020900.0,32.9928,32.9928,32.9466,32.9851,2020900.0
2013-10-16 09:50:00,42.84,43.08,42.83,43.06,3329600.0,32.9774,33.1622,32.9697,33.1468,3329600.0
2013-10-16 10:00:00,43.05,43.14,42.96,43.06,3902800.0,33.1391,33.2084,33.0698,33.1468,3902800.0
2013-10-16 10:10:00,43.05,43.12,43.0,43.09,2060400.0,33.1391,33.193,33.1006,33.1699,2060400.0
2013-10-16 10:20:00,43.09,43.11,43.0,43.0,2274600.0,33.1699,33.1853,33.1006,33.1006,2274600.0
2013-10-16 10:30:00,43.0,43.04,42.93,42.93,3160700.0,33.1006,33.1314,33.0467,33.0467,3160700.0
2013-10-16 10:40:00,42.93,43.05,42.92,43.04,1671800.0,33.0467,33.1391,33.039,33.1314,1671800.0
2013-10-16 10:50:00,43.05,43.05,42.96,43.0,986200.0,33.1391,33.1391,33.0698,33.1006,986200.0
2013-10-16 11:00:00,43.0,43.05,42.97,43.05,846200.0,33.1006,33.1391,33.0775,33.1391,846200.0
2013-10-16 11:10:00,43.04,43.06,43.0,43.0,1605000.0,33.1314,33.1468,33.1006,33.1006,1605000.0
2013-10-16 11:20:00,43.01,43.02,42.93,42.95,1073400.0,33.1083,33.116,33.0467,33.0621,1073400.0
2013-10-16 11:30:00,42.95,42.98,42.9,42.92,1868600.0,33.0621,33.0852,33.0236,33.039,1868600.0
2013-10-16 11:40:00,42.92,42.95,42.91,42.93,1680000.0,33.039,33.0621,33.0313,33.0467,1680000.0
2013-10-16 11:50:00,42.93,42.97,42.92,42.97,531500.0,33.0467,33.0775,33.039,33.0775,531500.0
2013-10-16 12:00:00,42.96,43.03,42.93,43.03,964700.0,33.0698,33.1237,33.0467,33.1237,964700.0
2013-10-16 12:10:00,43.02,43.09,43.02,43.09,973700.0,33.116,33.1699,33.116,33.1699,973700.0
2013-10-16 12:20:00,43.08,43.09,43.04,43.04,1271600.0,33.1622,33.1699,33.1314,33.1314,1271600.0
2013-10-16 12:30:00,43.04,43.06,42.97,43.05,1052900.0,33.1314,33.1468,33.0775,33.1391,1052900.0
2013-10-16 12:40:00,43.06,43.07,43.0,43.02,785700.0,33.1468,33.1545,33.1006,33.116,785700.0
2013-10-16 12:50:00,43.03,43.03,43.0,43.02,455300.0,33.1237,33.1237,33.1006,33.116,455300.0
2013-10-16 13:00:00,43.02,43.03,43.01,43.02,707300.0,33.116,33.1237,33.1083,33.116,707300.0
2013-10-16 13:10:00,43.01,43.08,43.0,43.08,739000.0,33.1083,33.1622,33.1006,33.1622,739000.0
2013-10-16 13:20:00,43.07,43.16,43.07,43.15,1072400.0,33.1545,33.2238,33.1545,33.2161,1072400.0
2013-10-16 13:30:00,43.16,43.17,43.12,43.16,806500.0,33.2238,33.2315,33.193,33.2238,806500.0
2013-10-16 13:40:00,43.16,43.17,43.09,43.1,663500.0,33.2238,33.2315,33.1699,33.1776,663500.0
2013-10-16 13:50:00,43.09,43.11,43.06,43.06,315900.0,33.1699,33.1853,33.1468,33.1468,315900.0
2013-10-16 14:00:00,43.07,43.1,43.05,43.09,733100.0,33.1545,33.1776,33.1391,33.1699,733100.0
2013-10-16 14:10:00,43.09,43.1,43.06,43.07,352200.0,33.1699,33.1776,33.1468,33.1545,352200.0
2013-10-16 14:20:00,43.07,43.07,42.98,42.99,977800.0,33.1545,33.1545,33.0852,33.0929,977800.0
2013-10-16 14:30:00,42.99,43.03,42.98,42.98,548100.0,33.0929,33.1237,33.0852,33.0852,548100.0
2013-10-16 14:40:00,42.98,43.06,42.97,43.06,411400.0,33.0852,33.1468,33.0775,33.1468,411400.0
2013-10-16 14:50:00,43.06,43.06,42.99,43.01,481400.0,33.1468,33.1468,33.0929,33.1083,481400.0
2013-10-16 15:00:00,43.01,43.02,42.97,42.99,545500.0,33.1083,33.116,33.0775,33.0929,545500.0
2013-10-16 15:10:00,42.98,43.06,42.98,43.06,801300.0,33.0852,33.1468,33.0852,33.1468,801300.0
2013-10-16 15:20:00,43.05,43.06,42.97,42.97,1000900.0,33.1391,33.1468,33.0775,33.0775,1000900.0
2013-10-16 15:30:00,42.98,43.0,42.94,42.99,863600.0,33.0852,33.1006,33.0544,33.0929,863600.0
2013-10-16 15:40:00,42.98,43.02,42.97,43.01,974400.0,33.0852,33.116,33.0775,33.1083,974400.0
2013-10-16 15:50:00,43.01,43.02,42.99,43.0,4946000.0,33.1083,33.116,33.0929,33.1006,4946000.0
2013-10-17 09:30:00,42.95,43.01,42.89,42.98,2226300.0,33.0621,33.1083,33.0159,33.0852,2226300.0
2013-10-17 09:40:00,42.98,43.07,42.98,43.01,1300600.0,33.0852,33.1545,33.0852,33.1083,1300600.0
2013-10-17 09:50:00,43.01,43.02,42.98,43.01,991000.0,33.1083,33.116,33.0852,33.1083,991000.0
2013-10-17 10:00:00,43.02,43.09,43.0,43.03,1448100.0,33.116,33.1699,33.1006,33.1237,1448100.0
2013-10-17 10:10:00,43.04,43.04,42.97,43.01,1401600.0,33.1314,33.1314,33.0775,33.1083,1401600.0
2013-10-17 10:20:00,43.01,43.06,42.99,43.03,1871000.0,33.1083,33.1468,33.0929,33.1237,1871000.0
2013-10-17 10:30:00,43.04,43.07,43.04,43.07,590200.0,33.1314,33.1545,33.1314,33.1545,590200.0
2013-10-17 10:40:00,43.07,43.11,43.04,43.05,1304700.0,33.1545,33.1853,33.1314,33.1391,1304700.0
2013-10-17 10:50:00,43.05,43.05,43.01,43.02,498800.0,33.1391,33.1391,33.1083,33.116,498800.0
2013-10-17 11:00:00,43.02,43.07,43.01,43.06,838100.0,33.116,33.1545,33.1083,33.1468,838100.0
2013-10-17 11:10:00,43.06,43.08,43.05,43.07,590700.0,33.1468,33.1622,33.1391,33.1545,590700.0
2013-10-17 11:20:00,43.07,43.07,43.03,43.04,1104800.0,33.1545,33.1545,33.1237,33.1314,1104800.0
2013-10-17 11:30:00,43.04,43.07,43.02,43.05,1147400.0,33.1314,33.1545,33.116,33.1391,1147400.0
2013-10-17 11:40:00,43.05,43.15,43.03,43.14,910400.0,33.1391,33.2161,33.1237,33.2084,910400.0
2013-10-17 11:50:00,43.15,43.18,43.11,43.13,855600.0,33.2161,33.2392,33.1853,33.2007,855600.0
2013-10-17 12:00:00,43.13,43.13,43.09,43.1,317100.0,33.2007,33.2007,33.1699,33.1776,317100.0
2013-10-17 12:10:00,43.09,43.13,43.07,43.13,519600.0,33.1699,33.2007,33.1545,33.2007,519600.0
2013-10-17 12:20:00,43.13,43.13,43.1,43.1,334200.0,33.2007,33.2007,33.1776,33.1776,334200.0
2013-10-17 12:30:00,43.1,43.13,43.09,43.13,352200.0,33.1776,33.2007,33.1699,33.2007,352200.0
2013-10-17 12:40:00,43.13,43.14,43.11,43.12,267900.0,33.2007,33.2084,33.1853,33.193,267900.0
2013-10-17 12:50:00,43.12,43.13,43.11,43.13,214700.0,33.193,33.2007,33.1853,33.2007,214700.0
2013-10-17 13:00:00,43.13,43.15,43.1,43.12,535100.0,33.2007,33.2161,33.1776,33.193,535100.0
2013-10-17 13:10:00,43.11,43.12,43.05,43.06,1091600.0,33.1853,33.193,33.1391,33.1468,1091600.0
2013-10-17 13:20:00,43.06,43.07,43.03,43.04,602100.0,33.1468,33.1545,33.1237,33.1314,602100.0
2013-10-17 13:30:00,43.03,43.05,43.02,43.04,925600.0,33.1237,33.1391,33.116,33.1314,925600.0
2013-10-17 13:40:00,43.04,43.04,43.03,43.04,293700.0,33.1314,33.1314,33.1237,33.1314,293700.0
2013-10-17 13:50:00,43.03,43.04,43.01,43.03,583200.0,33.1237,33.1314,33.1083,33.1237,583200.0
2013-10-17 14:00:00,43.02,43.04,43.01,43.04,567200.0,33.116,33.1314,33.1083,33.1314,567200.0
2013-10-17 14:10:00,43.04,43.06,43.02,43.04,568300.0,33.1314,33.1468,33.116,33.1314,568300.0
2013-10-17 14:20:00,43.04,43.07,43.03,43.05,601500.0,33.1314,33.1545,33.1237,33.1391,601500.0
2013-10-17 14:30:00,43.05,43.07,43.04,43.07,430600.0,33.1391,33.1545,33.1314,33.1545,430600.0
2013-10-17 14:40:00,43.07,43.09,43.06,43.09,388700.0,33.1545,33.1699,33.1468,33.1699,388700.0
2013-10-17 14:50:00,43.09,43.11,43.08,43.1,712900.0,33.1699,33.1853,33.1622,33.1776,712900.0
2013-10-17 15:00:00,43.09,43.12,43.08,43.11,679600.0,33.1699,33.193,33.1622,33.1853,679600.0
2013-10-17 15:10:00,43.12,43.12,43.1,43.1,881000.0,33.193,33.193,33.1776,33.1776,881000.0
2013-10-17 15:20:00,43.1,43.11,43.08,43.09,857700.0,33.1776,33.1853,33.1622,33.1699,857700.0
2013-10-17 15:30:00,43.1,43.14,43.08,43.14,1114200.0,33.1776,33.2084,33.1622,33.2084,1114200.0
2013-10-17 15:40:00,43.14,43.23,43.11,43.22,3175600.0,33.2084,33.2777,33.1853,33.27,3175600.0
2013-10-17 15:50:00,43.22,43.31,43.21,43.25,8880400.0,33.27,33.3392,33.2623,33.293,8880400.0
2013-10-18 09:30:00,43.46,43.46,43.26,43.32,3750600.0,33.4547,33.4547,33.3007,33.3469,3750600.0
2013-10-18 09:40:00,43.32,43.46,43.31,43.4,3447400.0,33.3469,33.4547,33.3392,33.4085,3447400.0
2013-10-18 09:50:00,43.4,43.51,43.38,43.5,2257100.0,33.4085,33.4932,33.3931,33.4855,2257100.0
2013-10-18 10:00:00,43.5,43.51,43.41,43.46,2769700.0,33.4855,33.4932,33.4162,33.4547,2769700.0
2013-10-18 10:10:00,43.46,43.47,43.37,43.4,961300.0,33.4547,33.4624,33.3854,33.4085,961300.0
2013-10-18 10:20:00,43.4,43.41,43.37,43.39,953000.0,33.4085,33.4162,33.3854,33.4008,953000.0
2013-10-18 10:30:00,43.39,43.39,43.34,43.39,1178600.0,33.4008,33.4008,33.3623,33.4008,1178600.0
2013-10-18 10:40:00,43.39,43.42,43.37,43.4,554500.0,33.4008,33.4239,33.3854,33.4085,554500.0
2013-10-18 10:50:00,43.41,43.43,43.38,43.38,512200.0,33.4162,33.4316,33.3931,33.3931,512200.0
2013-10-18 11:00:00,43.39,43.4,43.36,43.37,815800.0,33.4008,33.4085,33.3777,33.3854,815800.0
2013-10-18 11:10:00,43.37,43.43,43.36,43.39,1344100.0,33.3854,33.4316,33.3777,33.4008,1344100.0
2013-10-18 11:20:00,43.4,43.41,43.35,43.37,1360200.0,33.4085,33.4162,33.37,33.3854,1360200.0
2013-10-18 11:30:00,43.38,43.43,43.37,43.4,832100.0,33.3931,33.4316,33.3854,33.4085,832100.0
2013-10-18 11:40:00,43.4,43.42,43.39,43.41,400300.0,33.4085,33.4239,33.4008,33.4162,400300.0
2013-10-18 11:50:00,43.41,43.41,43.34,43.35,499100.0,33.4162,33.4162,33.3623,33.37,499100.0
2013-10-18 12:00:00,43.35,43.38,43.32,43.38,524200.0,33.37,33.3931,33.3469,33.3931,524200.0
2013-10-18 12:10:00,43.38,43.42,43.37,43.39,340000.0,33.3931,33.4239,33.3854,33.4008,340000.0
2013-10-18 12:20:00,43.39,43.39,43.37,43.37,226300.0,33.4008,33.4008,33.3854,33.3854,226300.0
2013-10-18 12:30:00,43.37,43.43,43.36,43.41,783400.0,33.3854,33.4316,33.3777,33.4162,783400.0
2013-10-18 12:40:00,43.4,43.43,43.4,43.43,827800.0,33.4085,33.4316,33.4085,33.4316,827800.0
2013-10-18 12:50:00,43.43,43.44,43.39,43.39,577200.0,33.4316,33.4393,33.4008,33.4008,577200.0
2013-10-18 13:00:00,43.39,43.46,43.39,43.46,770500.0,33.4008,33.4547,33.4008,33.4547,770500.0
2013-10-18 13:10:00,43.46,43.46,43.41,43.41,476400.0,33.4547,33.4547,33.4162,33.4162,476400.0
2013-10-18 13:20:00,43.41,43.44,43.39,43.42,632900.0,33.4162,33.4393,33.4008,33.4239,632900.0
2013-10-18 13:30:00,43.43,43.43,43.39,43.39,581600.0,33.4316,33.4316,33.4008,33.4008,581600.0
2013-10-18 13:40:00,43.4,43.43,43.38,43.41,1081300.0,33.4085,33.4316,33.3931,33.4162,1081300.0
2013-10-18 13:50:00,43.41,43.42,43.39,43.41,358800.0,33.4162,33.4239,33.4008,33.4162,358800.0
2013-10-18 14:00:00,43.41,43.43,43.39,43.4,472900.0,33.4162,33.4316,33.4008,33.4085,472900.0
2013-10-18 14:10:00,43.4,43.4,43.34,43.38,1205900.0,33.4085,33.4085,33.3623,33.3931,1205900.0
2013-10-18 14:20:00,43.38,43.43,43.38,43.42,1100600.0,33.3931,33.4316,33.3931,33.4239,1100600.0
2013-10-18 14:30:00,43.42,43.44,43.4,43.41,476300.0,33.4239,33.4393,33.4085,33.4162,476300.0
2013-10-18 14:40:00,43.41,43.46,43.41,43.44,971700.0,33.4162,33.4547,33.4162,33.4393,971700.0
2013-10-18 14:50:00,43.45,43.45,43.37,43.37,628500.0,33.447,33.447,33.3854,33.3854,628500.0
2013-10-18 15:00:00,43.38,43.41,43.36,43.37,469400.0,33.3931,33.4162,33.3777,33.3854,469400.0
2013-10-18 15:10:00,43.37,43.39,43.34,43.36,619700.0,33.3854,33.4008,33.3623,33.3777,619700.0
2013-10-18 15:20:00,43.36,43.37,43.33,43.35,744600.0,33.3777,33.3854,33.3546,33.37,744600.0
2013-10-18 15:30:00,43.35,43.37,43.32,43.33,1605100.0,33.37,33.3854,33.3469,33.3546,1605100.0
2013-10-18 15:40:00,43.33,43.33,43.3,43.31,1519400.0,33.3546,33.3546,33.3315,33.3392,1519400.0
2013-10-18 15:50:00,43.32,43.36,43.3,43.3,5891200.0,33.3469,33.3777,33.3315,33.3315,5891200.0
2013-10-21 09:30:00,43.33,43.36,43.24,43.27,2556000.0,33.3546,33.3777,33.2854,33.3084,2556000.0
2013-10-21 09:40:00,43.28,43.3,43.22,43.29,1216200.0,33.3161,33.3315,33.27,33.3238,1216200.0
2013-10-21 09:50:00,43.29,43.38,43.28,43.37,1188600.0,33.3238,33.3931,33.3161,33.3854,1188600.0
2013-10-21 10:00:00,43.37,43.41,43.35,43.36,1192000.0,33.3854,33.4162,33.37,33.3777,1192000.0
2013-10-21 10:10:00,43.36,43.37,43.28,43.31,678200.0,33.3777,33.3854,33.3161,33.3392,678200.0
2013-10-21 10:20:00,43.31,43.34,43.29,43.32,712600.0,33.3392,33.3623,33.3238,33.3469,712600.0
2013-10-21 10:30:00,43.31,43.33,43.29,43.3,904800.0,33.3392,33.3546,33.3238,33.3315,904800.0
2013-10-21 10:40:00,43.3,43.3,43.2,43.23,1959500.0,33.3315,33.3315,33.2546,33.2777,1959500.0
2013-10-21 10:50:00,43.23,43.25,43.2,43.21,867100.0,33.2777,33.293,33.2546,33.2623,867100.0
2013-10-21 11:00:00,43.21,43.22,43.19,43.2,939800.0,33.2623,33.27,33.2469,33.2546,939800.0
2013-10-21 11:10:00,43.21,43.23,43.19,43.21,629300.0,33.2623,33.2777,33.2469,33.2623,629300.0
2013-10-21 11:20:00,43.22,43.23,43.19,43.22,756100.0,33.27,33.2777,33.2469,33.27,756100.0
2013-10-21 11:30:00,43.23,43.23,43.18,43.18,527100.0,33.2777,33.2777,33.2392,33.2392,527100.0
2013-10-21 11:40:00,43.19,43.21,43.18,43.19,637000.0,33.2469,33.2623,33.2392,33.2469,637000.0
2013-10-21 11:50:00,43.2,43.21,43.16,43.2,744500.0,33.2546,33.2623,33.2238,33.2546,744500.0
2013-10-21 12:00:00,43.21,43.21,43.16,43.17,837400.0,33.2623,33.2623,33.2238,33.2315,837400.0
2013-10-21 12:10:00,43.16,43.2,43.16,43.19,407500.0,33.2238,33.2546,33.2238,33.2469,407500.0
2013-10-21 12:20:00,43.2,43.2,43.18,43.18,282900.0,33.2546,33.2546,33.2392,33.2392,282900.0
2013-10-21 12:30:00,43.19,43.21,43.18,43.2,473700.0,33.2469,33.2623,33.2392,33.2546,473700.0
2013-10-21 12:40:00,43.2,43.2,43.15,43.18,537500.0,33.2546,33.2546,33.2161,33.2392,537500.0
2013-10-21 12:50:00,43.17,43.2,43.17,43.2,264500.0,33.2315,33.2546,33.2315,33.2546,264500.0
2013-10-21 13:00:00,43.2,43.21,43.19,43.21,213600.0,33.2546,33.2623,33.2469,33.2623,213600.0
2013-10-21 13:10:00,43.2,43.22,43.19,43.2,322400.0,33.2546,33.27,33.2469,33.2546,322400.0
2013-10-21 13:20:00,43.2,43.21,43.19,43.19,186400.0,33.2546,33.2623,33.2469,33.2469,186400.0
2013-10-21 13:30:00,43.19,43.26,43.19,43.24,1239500.0,33.2469,33.3007,33.2469,33.2854,1239500.0
2013-10-21 13:40:00,43.24,43.27,43.2,43.23,1025800.0,33.2854,33.3084,33.2546,33.2777,1025800.0
2013-10-21 13:50:00,43.23,43.28,43.23,43.27,679700.0,33.2777,33.3161,33.2777,33.3084,679700.0
2013-10-21 14:00:00,43.27,43.27,43.22,43.22,842100.0,33.3084,33.3084,33.27,33.27,842100.0
2013-10-21 14:10:00,43.23,43.23,43.18,43.19,1112200.0,33.2777,33.2777,33.2392,33.2469,1112200.0
2013-10-21 14:20:00,43.2,43.21,43.16,43.19,1307000.0,33.2546,33.2623,33.2238,33.2469,1307000.0
2013-10-21 14:30:00,43.19,43.21,43.16,43.2,771800.0,33.2469,33.2623,33.2238,33.2546,771800.0
2013-10-21 14:40:00,43.2,43.22,43.18,43.22,438000.0,33.2546,33.27,33.2392,33.27,438000.0
2013-10-21 14:50:00,43.22,43.22,43.18,43.19,599200.0,33.27,33.27,33.2392,33.2469,599200.0
2013-10-21 15:00:00,43.18,43.28,43.18,43.26,1006600.0,33.2392,33.3161,33.2392,33.3007,1006600.0
2013-10-21 15:10:00,43.27,43.3,43.25,43.29,499000.0,33.3084,33.3315,33.293,33.3238,499000.0
2013-10-21 15:20:00,43.28,43.29,43.25,43.26,673700.0,33.3161,33.3238,33.293,33.3007,673700.0
2013-10-21 15:30:00,43.25,43.26,43.19,43.2,1503000.0,33.293,33.3007,33.2469,33.2546,1503000.0
2013-10-21 15:40:00,43.2,43.26,43.19,43.26,1333700.0,33.2546,33.3007,33.2469,33.3007,1333700.0
2013-10-21 15:50:00,43.26,43.28,43.22,43.28,3986300.0,33.3007,33.3161,33.27,33.3161,3986300.0
2013-10-22 09:30:00,43.55,43.63,43.49,43.61,6961500.0,33.524,33.5856,33.4778,33.5702,6961500.0
2013-10-22 09:40:00,43.61,43.7,43.6,43.7,3849100.0,33.5702,33.6395,33.5625,33.6395,3849100.0
2013-10-22 09:50:00,43.7,43.85,43.69,43.83,5681800.0,33.6395,33.7549,33.6318,33.7395,5681800.0
2013-10-22 10:00:00,43.84,43.9,43.83,43.86,2912000.0,33.7472,33.7934,33.7395,33.7626,2912000.0
2013-10-22 10:10:00,43.85,43.89,43.84,43.88,1597600.0,33.7549,33.7857,33.7472,33.778,1597600.0
2013-10-22 10:20:00,43.88,43.91,43.83,43.85,1352200.0,33.778,33.8011,33.7395,33.7549,1352200.0
2013-10-22 10:30:00,43.85,43.86,43.82,43.84,1417100.0,33.7549,33.7626,33.7318,33.7472,1417100.0
2013-10-22 10:40:00,43.84,43.84,43.74,43.74,2155800.0,33.7472,33.7472,33.6702,33.6702,2155800.0
2013-10-22 10:50:00,43.75,43.75,43.62,43.68,1520700.0,33.6779,33.6779,33.5779,33.6241,1520700.0
2013-10-22 11:00:00,43.68,43.75,43.68,43.7,1087500.0,33.6241,33.6779,33.6241,33.6395,1087500.0
2013-10-22 11:10:00,43.71,43.75,43.64,43.68,2069200.0,33.6471,33.6779,33.5933,33.6241,2069200.0
2013-10-22 11:20:00,43.69,43.69,43.63,43.66,965100.0,33.6318,33.6318,33.5856,33.6087,965100.0
2013-10-22 11:30:00,43.66,43.73,43.63,43.71,796200.0,33.6087,33.6625,33.5856,33.6471,796200.0
2013-10-22 11:40:00,43.71,43.74,43.7,43.72,670000.0,33.6471,33.6702,33.6395,33.6548,670000.0
2013-10-22 11:50:00,43.72,43.75,43.72,43.75,753000.0,33.6548,33.6779,33.6548,33.6779,753000.0
2013-10-22 12:00:00,43.75,43.75,43.7,43.7,586200.0,33.6779,33.6779,33.6395,33.6395,586200.0
2013-10-22 12:10:00,43.7,43.72,43.66,43.68,365100.0,33.6395,33.6548,33.6087,33.6241,365100.0
2013-10-22 12:20:00,43.68,43.73,43.67,43.71,770400.0,33.6241,33.6625,33.6164,33.6471,770400.0
2013-10-22 12:30:00,43.7,43.71,43.67,43.68,483800.0,33.6395,33.6471,33.6164,33.6241,483800.0
2013-10-22 12:40:00,43.68,43.69,43.63,43.65,527300.0,33.6241,33.6318,33.5856,33.601,527300.0
2013-10-22 12:50:00,43.65,43.69,43.65,43.68,585800.0,33.601,33.6318,33.601,33.6241,585800.0
2013-10-22 13:00:00,43.69,43.72,43.66,43.71,658800.0,33.6318,33.6548,33.6087,33.6471,658800.0
2013-10-22 13:10:00,43.7,43.73,43.69,43.73,655100.0,33.6395,33.6625,33.6318,33.6625,655100.0
2013-10-22 13:20:00,43.73,43.74,43.7,43.71,495300.0,33.6625,33.6702,33.6395,33.6471,495300.0
2013-10-22 13:30:00,43.7,43.74,43.67,43.73,1423200.0,33.6395,33.6702,33.6164,33.6625,1423200.0
2013-10-22 13:40:00,43.73,43.74,43.69,43.73,1937700.0,33.6625,33.6702,33.6318,33.6625,1937700.0
2013-10-22 13:50:00,43.73,43.76,43.73,43.75,855200.0,33.6625,33.6856,33.6625,33.6779,855200.0
2013-10-22 14:00:00,43.75,43.76,43.74,43.76,747900.0,33.6779,33.6856,33.6702,33.6856,747900.0
2013-10-22 14:10:00,43.76,43.79,43.76,43.79,1268400.0,33.6856,33.7087,33.6856,33.7087,1268400.0
2013-10-22 14:20:00,43.78,43.78,43.71,43.73,1593400.0,33.701,33.701,33.6471,33.6625,1593400.0
2013-10-22 14:30:00,43.73,43.78,43.72,43.78,1000500.0,33.6625,33.701,33.6548,33.701,1000500.0
2013-10-22 14:40:00,43.78,43.82,43.77,43.82,1457600.0,33.701,33.7318,33.6933,33.7318,1457600.0
2013-10-22 14:50:00,43.82,43.85,43.81,43.81,3918400.0,33.7318,33.7549,33.7241,33.7241,3918400.0
2013-10-22 15:00:00,43.82,43.84,43.79,43.8,1535000.0,33.7318,33.7472,33.7087,33.7164,1535000.0
2013-10-22 15:10:00,43.8,43.83,43.75,43.76,1304000.0,33.7164,33.7395,33.6779,33.6856,1304000.0
2013-10-22 15:20:00,43.75,43.79,43.74,43.77,1060500.0,33.6779,33.7087,33.6702,33.6933,1060500.0
2013-10-22 15:30:00,43.77,43.77,43.73,43.74,1184600.0,33.6933,33.6933,33.6625,33.6702,1184600.0
2013-10-22 15:40:00,43.73,43.75,43.66,43.66,1759500.0,33.6625,33.6779,33.6087,33.6087,1759500.0
2013-10-22 15:50:00,43.66,43.7,43.62,43.66,4350200.0,33.6087,33.6395,33.5779,33.6087,4350200.0
2013-10-23 09:30:00,42.93,42.98,42.84,42.88,3957200.0,33.0467,33.0852,32.9774,33.0082,3957200.0
2013-10-23 09:40:00,42.88,42.92,42.83,42.86,1937700.0,33.0082,33.039,32.9697,32.9928,1937700.0
2013-10-23 09:50:00,42.86,42.89,42.75,42.77,3260300.0,32.9928,33.0159,32.9082,32.9236,3260300.0
2013-10-23 10:00:00,42.77,42.82,42.73,42.81,1691500.0,32.9236,32.962,32.8928,32.9543,1691500.0
2013-10-23 10:10:00,42.81,42.87,42.79,42.8,1346100.0,32.9543,33.0005,32.939,32.9466,1346100.0
2013-10-23 10:20:00,42.81,42.83,42.75,42.78,2032700.0,32.9543,32.9697,32.9082,32.9313,2032700.0
2013-10-23 10:30:00,42.77,42.89,42.76,42.88,2296900.0,32.9236,33.0159,32.9159,33.0082,2296900.0
2013-10-23 10:40:00,42.88,42.91,42.82,42.83,1458400.0,33.0082,33.0313,32.962,32.9697,1458400.0
2013-10-23 10:50:00,42.83,42.84,42.76,42.84,1474900.0,32.9697,32.9774,32.9159,32.9774,1474900.0
2013-10-23 11:00:00,42.84,42.87,42.82,42.85,742400.0,32.9774,33.0005,32.962,32.9851,742400.0
2013-10-23 11:10:00,42.84,42.88,42.82,42.86,837100.0,32.9774,33.0082,32.962,32.9928,837100.0
2013-10-23 11:20:00,42.87,42.94,42.85,42.88,688000.0,33.0005,33.0544,32.9851,33.0082,688000.0
2013-10-23 11:30:00,42.88,42.95,42.88,42.9,724600.0,33.0082,33.0621,33.0082,33.0236,724600.0
2013-10-23 11:40:00,42.89,42.94,42.89,42.91,629200.0,33.0159,33.0544,33.0159,33.0313,629200.0
2013-10-23 11:50:00,42.91,42.94,42.89,42.91,624300.0,33.0313,33.0544,33.0159,33.0313,624300.0
2013-10-23 12:00:00,42.91,42.92,42.86,42.87,1082400.0,33.0313,33.039,32.9928,33.0005,1082400.0
2013-10-23 12:10:00,42.87,42.9,42.85,42.87,534200.0,33.0005,33.0236,32.9851,33.0005,534200.0
2013-10-23 12:20:00,42.87,42.87,42.81,42.82,695600.0,33.0005,33.0005,32.9543,32.962,695600.0
2013-10-23 12:30:00,42.83,42.84,42.8,42.84,540300.0,32.9697,32.9774,32.9466,32.9774,540300.0
2013-10-23 12:40:00,42.84,42.86,42.81,42.85,468200.0,32.9774,32.9928,32.9543,32.9851,468200.0
2013-10-23 12:50:00,42.86,42.89,42.84,42.87,639900.0,32.9928,33.0159,32.9774,33.0005,639900.0
2013-10-23 13:00:00,42.88,42.89,42.85,42.86,541900.0,33.0082,33.0159,32.9851,32.9928,541900.0
2013-10-23 13:10:00,42.86,42.87,42.85,42.87,215300.0,32.9928,33.0005,32.9851,33.0005,215300.0
2013-10-23 13:20:00,42.86,42.87,42.83,42.86,580000.0,32.9928,33.0005,32.9697,32.9928,580000.0
2013-10-23 13:30:00,42.86,42.86,42.82,42.82,387500.0,32.9928,32.9928,32.962,32.962,387500.0
2013-10-23 13:40:00,42.83,42.83,42.78,42.81,624900.0,32.9697,32.9697,32.9313,32.9543,624900.0
2013-10-23 13:50:00,42.82,42.86,42.8,42.81,474000.0,32.962,32.9928,32.9466,32.9543,474000.0
2013-10-23 14:00:00,42.81,42.83,42.79,42.79,594000.0,32.9543,32.9697,32.939,32.939,594000.0
2013-10-23 14:10:00,42.79,42.82,42.78,42.79,538300.0,32.939,32.962,32.9313,32.939,538300.0
2013-10-23 14:20:00,42.78,42.8,42.77,42.77,599700.0,32.9313,32.9466,32.9236,32.9236,599700.0
2013-10-23 14:30:00,42.77,42.8,42.74,42.76,822100.0,32.9236,32.9466,32.9005,32.9159,822100.0
2013-10-23 14:40:00,42.76,42.83,42.75,42.82,971700.0,32.9159,32.9697,32.9082,32.962,971700.0
2013-10-23 14:50:00,42.82,42.83,42.77,42.77,532100.0,32.962,32.9697,32.9236,32.9236,532100.0
2013-10-23 15:00:00,42.77,42.8,42.75,42.76,826000.0,32.9236,32.9466,32.9082,32.9159,826000.0
2013-10-23 15:10:00,42.77,42.8,42.75,42.75,1262100.0,32.9236,32.9466,32.9082,32.9082,1262100.0
2013-10-23 15:20:00,42.75,42.77,42.72,42.72,1178700.0,32.9082,32.9236,32.8851,32.8851,1178700.0
2013-10-23 15:30:00,42.73,42.77,42.71,42.73,1157400.0,32.8928,32.9236,32.8774,32.8928,1157400.0
2013-10-23 15:40:00,42.73,42.76,42.66,42.68,4693700.0,32.8928,32.9159,32.8389,32.8543,4693700.0
2013-10-23 15:50:00,42.68,42.7,42.62,42.66,8704200.0,32.8543,32.8697,32.8081,32.8389,8704200.0
2013-10-24 09:30:00,42.86,42.88,42.67,42.68,1820000.0,32.9928,33.0082,32.8466,32.8543,1820000.0
2013-10-24 09:40:00,42.68,42.68,42.6,42.62,1774900.0,32.8543,32.8543,32.7927,32.8081,1774900.0
2013-10-24 09:50:00,42.62,42.72,42.62,42.7,798700.0,32.8081,32.8851,32.8081,32.8697,798700.0
2013-10-24 10:00:00,42.69,42.69,42.63,42.66,1767400.0,32.862,32.862,32.8158,32.8389,1767400.0
2013-10-24 10:10:00,42.66,42.69,42.65,42.68,875200.0,32.8389,32.862,32.8312,32.8543,875200.0
2013-10-24 10:20:00,42.67,42.72,42.63,42.66,675500.0,32.8466,32.8851,32.8158,32.8389,675500.0
2013-10-24 10:30:00,42.66,42.69,42.63,42.64,597800.0,32.8389,32.862,32.8158,32.8235,597800.0
2013-10-24 10:40:00,42.65,42.68,42.63,42.67,427100.0,32.8312,32.8543,32.8158,32.8466,427100.0
2013-10-24 10:50:00,42.67,42.69,42.65,42.67,723200.0,32.8466,32.862,32.8312,32.8466,723200.0
2013-10-24 11:00:00,42.68,42.7,42.66,42.7,388400.0,32.8543,32.8697,32.8389,32.8697,388400.0
2013-10-24 11:10:00,42.7,42.73,42.67,42.69,447800.0,32.8697,32.8928,32.8466,32.862,447800.0
2013-10-24 11:20:00,42.69,42.73,42.68,42.7,421200.0,32.862,32.8928,32.8543,32.8697,421200.0
2013-10-24 11:30:00,42.71,42.74,42.69,42.73,320700.0,32.8774,32.9005,32.862,32.8928,320700.0
2013-10-24 11:40:00,42.72,42.73,42.68,42.69,374800.0,32.8851,32.8928,32.8543,32.862,374800.0
2013-10-24 11:50:00,42.7,42.71,42.68,42.7,281000.0,32.8697,32.8774,32.8543,32.8697,281000.0
2013-10-24 12:00:00,42.69,42.7,42.66,42.67,845400.0,32.862,32.8697,32.8389,32.8466,845400.0
2013-10-24 12:10:00,42.67,42.68,42.64,42.65,893000.0,32.8466,32.8543,32.8235,32.8312,893000.0
2013-10-24 12:20:00,42.64,42.65,42.61,42.62,711700.0,32.8235,32.8312,32.8004,32.8081,711700.0
2013-10-24 12:30:00,42.62,42.63,42.52,42.52,3684800.0,32.8081,32.8158,32.7311,32.7311,3684800.0
2013-10-24 12:40:00,42.52,42.54,42.48,42.53,1672600.0,32.7311,32.7465,32.7003,32.7388,1672600.0
2013-10-24 12:50:00,42.52,42.59,42.5,42.59,1752300.0,32.7311,32.785,32.7157,32.785,1752300.0
2013-10-24 13:00:00,42.58,42.59,42.55,42.55,798000.0,32.7773,32.785,32.7542,32.7542,798000.0
2013-10-24 13:10:00,42.55,42.57,42.51,42.51,1096900.0,32.7542,32.7696,32.7234,32.7234,1096900.0
2013-10-24 13:20:00,42.52,42.56,42.51,42.55,1246500.0,32.7311,32.7619,32.7234,32.7542,1246500.0
2013-10-24 13:30:00,42.55,42.56,42.53,42.53,1018200.0,32.7542,32.7619,32.7388,32.7388,1018200.0
2013-10-24 13:40:00,42.53,42.56,42.53,42.53,650000.0,32.7388,32.7619,32.7388,32.7388,650000.0
2013-10-24 13:50:00,42.53,42.57,42.52,42.56,760700.0,32.7388,32.7696,32.7311,32.7619,760700.0
2013-10-24 14:00:00,42.56,42.56,42.54,42.55,2111200.0,32.7619,32.7619,32.7465,32.7542,2111200.0
2013-10-24 14:10:00,42.55,42.56,42.52,42.55,1325100.0,32.7542,32.7619,32.7311,32.7542,1325100.0
2013-10-24 14:20:00,42.55,42.59,42.54,42.55,1454400.0,32.7542,32.785,32.7465,32.7542,1454400.0
2013-10-24 14:30:00,42.55,42.56,42.52,42.55,1728200.0,32.7542,32.7619,32.7311,32.7542,1728200.0
2013-10-24 14:40:00,42.55,42.6,42.53,42.6,1087400.0,32.7542,32.7927,32.7388,32.7927,1087400.0
2013-10-24 14:50:00,42.6,42.62,42.59,42.6,794900.0,32.7927,32.8081,32.785,32.7927,794900.0
2013-10-24 15:00:00,42.61,42.62,42.58,42.59,1227500.0,32.8004,32.8081,32.7773,32.785,1227500.0
2013-10-24 15:10:00,42.58,42.59,42.55,42.55,1672000.0,32.7773,32.785,32.7542,32.7542,1672000.0
2013-10-24 15:20:00,42.56,42.57,42.54,42.55,2592000.0,32.7619,32.7696,32.7465,32.7542,2592000.0
2013-10-24 15:30:00,42.54,42.55,42.52,42.52,1889400.0,32.7465,32.7542,32.7311,32.7311,1889400.0
2013-10-24 15:40:00,42.52,42.53,42.49,42.52,1569100.0,32.7311,32.7388,32.708,32.7311,1569100.0
2013-10-24 15:50:00,42.52,42.57,42.5,42.56,6425400.0,32.7311,32.7696,32.7157,32.7619,6425400.0
2013-10-25 09:30:00,42.58,42.63,42.52,42.57,1669500.0,32.7773,32.8158,32.7311,32.7696,1669500.0
2013-10-25 09:40:00,42.57,42.57,42.47,42.49,1842500.0,32.7696,32.7696,32.6926,32.708,1842500.0
2013-10-25 09:50:00,42.49,42.6,42.49,42.57,1211400.0,32.708,32.7927,32.708,32.7696,1211400.0
2013-10-25 10:00:00,42.58,42.66,42.58,42.63,1248600.0,32.7773,32.8389,32.7773,32.8158,1248600.0
2013-10-25 10:10:00,42.63,42.64,42.58,42.61,1285600.0,32.8158,32.8235,32.7773,32.8004,1285600.0
2013-10-25 10:20:00,42.62,42.64,42.59,42.6,586700.0,32.8081,32.8235,32.785,32.7927,586700.0
2013-10-25 10:30:00,42.59,42.61,42.54,42.57,952500.0,32.785,32.8004,32.7465,32.7696,952500.0
2013-10-25 10:40:00,42.57,42.6,42.55,42.59,561500.0,32.7696,32.7927,32.7542,32.785,561500.0
2013-10-25 10:50:00,42.59,42.62,42.59,42.6,794100.0,32.785,32.8081,32.785,32.7927,794100.0
2013-10-25 11:00:00,42.6,42.64,42.59,42.59,775700.0,32.7927,32.8235,32.785,32.785,775700.0
2013-10-25 11:10:00,42.59,42.63,42.58,42.6,765900.0,32.785,32.8158,32.7773,32.7927,765900.0
2013-10-25 11:20:00,42.6,42.63,42.59,42.62,735500.0,32.7927,32.8158,32.785,32.8081,735500.0
2013-10-25 11:30:00,42.63,42.68,42.62,42.66,981400.0,32.8158,32.8543,32.8081,32.8389,981400.0
2013-10-25 11:40:00,42.67,42.68,42.63,42.63,491700.0,32.8466,32.8543,32.8158,32.8158,491700.0
2013-10-25 11:50:00,42.64,42.65,42.6,42.65,545800.0,32.8235,32.8312,32.7927,32.8312,545800.0
2013-10-25 12:00:00,42.64,42.69,42.64,42.67,658500.0,32.8235,32.862,32.8235,32.8466,658500.0
2013-10-25 12:10:00,42.67,42.67,42.64,42.65,565900.0,32.8466,32.8466,32.8235,32.8312,565900.0
2013-10-25 12:20:00,42.64,42.67,42.63,42.64,621400.0,32.8235,32.8466,32.8158,32.8235,621400.0
2013-10-25 12:30:00,42.64,42.68,42.62,42.66,468400.0,32.8235,32.8543,32.8081,32.8389,468400.0
2013-10-25 12:40:00,42.66,42.67,42.65,42.66,103600.0,32.8389,32.8466,32.8312,32.8389,103600.0
2013-10-25 12:50:00,42.67,42.7,42.66,42.68,783100.0,32.8466,32.8697,32.8389,32.8543,783100.0
2013-10-25 13:00:00,42.69,42.71,42.68,42.7,479900.0,32.862,32.8774,32.8543,32.8697,479900.0
2013-10-25 13:10:00,42.7,42.74,42.7,42.74,306400.0,32.8697,32.9005,32.8697,32.9005,306400.0
2013-10-25 13:20:00,42.73,42.74,42.69,42.72,756900.0,32.8928,32.9005,32.862,32.8851,756900.0
2013-10-25 13:30:00,42.72,42.72,42.69,42.71,502700.0,32.8851,32.8851,32.862,32.8774,502700.0
2013-10-25 13:40:00,42.71,42.72,42.7,42.7,280300.0,32.8774,32.8851,32.8697,32.8697,280300.0
2013-10-25 13:50:00,42.7,42.72,42.7,42.71,370400.0,32.8697,32.8851,32.8697,32.8774,370400.0
2013-10-25 14:00:00,42.71,42.75,42.69,42.73,787300.0,32.8774,32.9082,32.862,32.8928,787300.0
2013-10-25 14:10:00,42.73,42.74,42.73,42.73,131500.0,32.8928,32.9005,32.8928,32.8928,131500.0
2013-10-25 14:20:00,42.73,42.75,42.73,42.73,438400.0,32.8928,32.9082,32.8928,32.8928,438400.0
2013-10-25 14:30:00,42.73,42.75,42.72,42.72,597400.0,32.8928,32.9082,32.8851,32.8851,597400.0
2013-10-25 14:40:00,42.72,42.74,42.72,42.74,265000.0,32.8851,32.9005,32.8851,32.9005,265000.0
2013-10-25 14:50:00,42.74,42.74,42.7,42.71,790100.0,32.9005,32.9005,32.8697,32.8774,790100.0
2013-10-25 15:00:00,42.7,42.71,42.66,42.69,572200.0,32.8697,32.8774,32.8389,32.862,572200.0
2013-10-25 15:10:00,42.69,42.71,42.67,42.71,575500.0,32.862,32.8774,32.8466,32.8774,575500.0
2013-10-25 15:20:00,42.71,42.72,42.68,42.71,864000.0,32.8774,32.8851,32.8543,32.8774,864000.0
2013-10-25 15:30:00,42.71,42.73,42.7,42.73,610500.0,32.8774,32.8928,32.8697,32.8928,610500.0
2013-10-25 15:40:00,42.73,42.79,42.72,42.79,1472600.0,32.8928,32.939,32.8851,32.939,1472600.0
2013-10-25 15:50:00,42.79,42.83,42.74,42.75,7992700.0,32.939,32.9697,32.9005,32.9082,7992700.0
2013-10-28 09:30:00,42.8,42.85,42.77,42.84,1385800.0,32.9466,32.9851,32.9236,32.9774,1385800.0
2013-10-28 09:40:00,42.83,42.9,42.81,42.89,1287400.0,32.9697,33.0236,32.9543,33.0159,1287400.0
2013-10-28 09:50:00,42.88,42.89,42.85,42.89,937500.0,33.0082,33.0159,32.9851,33.0159,937500.0
2013-10-28 10:00:00,42.88,42.97,42.86,42.96,1058400.0,33.0082,33.0775,32.9928,33.0698,1058400.0
2013-10-28 10:10:00,42.96,43.01,42.95,42.96,4247000.0,33.0698,33.1083,33.0621,33.0698,4247000.0
2013-10-28 10:20:00,42.96,42.97,42.93,42.94,610800.0,33.0698,33.0775,33.0467,33.0544,610800.0
2013-10-28 10:30:00,42.94,42.94,42.89,42.9,1201100.0,33.0544,33.0544,33.0159,33.0236,1201100.0
2013-10-28 10:40:00,42.9,42.92,42.88,42.91,771200.0,33.0236,33.039,33.0082,33.0313,771200.0
2013-10-28 10:50:00,42.91,42.91,42.85,42.86,836100.0,33.0313,33.0313,32.9851,32.9928,836100.0
2013-10-28 11:00:00,42.86,42.87,42.84,42.86,1008900.0,32.9928,33.0005,32.9774,32.9928,1008900.0
2013-10-28 11:10:00,42.86,42.9,42.86,42.9,633600.0,32.9928,33.0236,32.9928,33.0236,633600.0
2013-10-28 11:20:00,42.9,42.95,42.87,42.95,706700.0,33.0236,33.0621,33.0005,33.0621,706700.0
2013-10-28 11:30:00,42.95,42.97,42.93,42.95,318800.0,33.0621,33.0775,33.0467,33.0621,318800.0
2013-10-28 11:40:00,42.96,42.96,42.91,42.93,848400.0,33.0698,33.0698,33.0313,33.0467,848400.0
2013-10-28 11:50:00,42.93,42.98,42.92,42.97,422000.0,33.0467,33.0852,33.039,33.0775,422000.0
2013-10-28 12:00:00,42.97,42.98,42.96,42.97,796100.0,33.0775,33.0852,33.0698,33.0775,796100.0
2013-10-28 12:10:00,42.98,43.0,42.97,43.0,651900.0,33.0852,33.1006,33.0775,33.1006,651900.0
2013-10-28 12:20:00,43.0,43.0,42.98,42.98,311100.0,33.1006,33.1006,33.0852,33.0852,311100.0
2013-10-28 12:30:00,42.99,42.99,42.97,42.98,637400.0,33.0929,33.0929,33.0775,33.0852,637400.0
2013-10-28 12:40:00,42.99,43.0,42.98,42.98,819500.0,33.0929,33.1006,33.0852,33.0852,819500.0
2013-10-28 12:50:00,42.99,43.0,42.98,43.0,539300.0,33.0929,33.1006,33.0852,33.1006,539300.0
2013-10-28 13:00:00,43.0,43.0,42.97,42.99,403600.0,33.1006,33.1006,33.0775,33.0929,403600.0
2013-10-28 13:10:00,42.99,42.99,42.97,42.99,300600.0,33.0929,33.0929,33.0775,33.0929,300600.0
2013-10-28 13:20:00,42.98,42.99,42.97,42.99,373400.0,33.0852,33.0929,33.0775,33.0929,373400.0
2013-10-28 13:30:00,42.99,42.99,42.98,42.99,145000.0,33.0929,33.0929,33.0852,33.0929,145000.0
2013-10-28 13:40:00,42.99,43.0,42.98,42.99,651600.0,33.0929,33.1006,33.0852,33.0929,651600.0
2013-10-28 13:50:00,42.99,43.0,42.98,42.99,554900.0,33.0929,33.1006,33.0852,33.0929,554900.0
2013-10-28 14:00:00,42.99,43.01,42.98,43.0,715900.0,33.0929,33.1083,33.0852,33.1006,715900.0
2013-10-28 14:10:00,43.0,43.01,42.98,43.01,855600.0,33.1006,33.1083,33.0852,33.1083,855600.0
2013-10-28 14:20:00,43.01,43.04,43.0,43.04,1477800.0,33.1083,33.1314,33.1006,33.1314,1477800.0
2013-10-28 14:30:00,43.04,43.05,43.02,43.03,827500.0,33.1314,33.1391,33.116,33.1237,827500.0
2013-10-28 14:40:00,43.03,43.07,43.03,43.05,794600.0,33.1237,33.1545,33.1237,33.1391,794600.0
2013-10-28 14:50:00,43.06,43.06,43.04,43.04,617000.0,33.1468,33.1468,33.1314,33.1314,617000.0
2013-10-28 15:00:00,43.04,43.05,43.01,43.02,1295800.0,33.1314,33.1391,33.1083,33.116,1295800.0
2013-10-28 15:10:00,43.01,43.03,42.99,42.99,970100.0,33.1083,33.1237,33.0929,33.0929,970100.0
2013-10-28 15:20:00,42.99,43.0,42.98,42.98,1271300.0,33.0929,33.1006,33.0852,33.0852,1271300.0
2013-10-28 15:30:00,42.99,43.0,42.97,43.0,1063500.0,33.0929,33.1006,33.0775,33.1006,1063500.0
2013-10-28 15:40:00,43.0,43.0,42.95,42.96,2005100.0,33.1006,33.1006,33.0621,33.0698,2005100.0
2013-10-28 15:50:00,42.97,43.01,42.96,43.01,5082800.0,33.0775,33.1083,33.0698,33.1083,5082800.0
2013-10-29 09:30:00,43.15,43.22,43.13,43.18,2224400.0,33.2161,33.27,33.2007,33.2392,2224400.0
2013-10-29 09:40:00,43.17,43.18,43.15,43.17,1097500.0,33.2315,33.2392,33.2161,33.2315,1097500.0
2013-10-29 09:50:00,43.16,43.18,43.11,43.11,2067400.0,33.2238,33.2392,33.1853,33.1853,2067400.0
2013-10-29 10:00:00,43.1,43.15,43.09,43.11,1694700.0,33.1776,33.2161,33.1699,33.1853,1694700.0
2013-10-29 10:10:00,43.11,43.14,43.1,43.14,932600.0,33.1853,33.2084,33.1776,33.2084,932600.0
2013-10-29 10:20:00,43.14,43.17,43.13,43.16,590700.0,33.2084,33.2315,33.2007,33.2238,590700.0
2013-10-29 10:30:00,43.17,43.2,43.15,43.17,576300.0,33.2315,33.2546,33.2161,33.2315,576300.0
2013-10-29 10:40:00,43.17,43.17,43.12,43.15,699700.0,33.2315,33.2315,33.193,33.2161,699700.0
2013-10-29 10:50:00,43.16,43.16,43.1,43.11,541800.0,33.2238,33.2238,33.1776,33.1853,541800.0
2013-10-29 11:00:00,43.11,43.16,43.11,43.15,432000.0,33.1853,33.2238,33.1853,33.2161,432000.0
2013-10-29 11:10:00,43.16,43.16,43.14,43.15,331900.0,33.2238,33.2238,33.2084,33.2161,331900.0
2013-10-29 11:20:00,43.15,43.16,43.14,43.16,853200.0,33.2161,33.2238,33.2084,33.2238,853200.0
2013-10-29 11:30:00,43.16,43.16,43.13,43.13,1043800.0,33.2238,33.2238,33.2007,33.2007,1043800.0
2013-10-29 11:40:00,43.14,43.16,43.13,43.15,671300.0,33.2084,33.2238,33.2007,33.2161,671300.0
2013-10-29 11:50:00,43.14,43.16,43.14,43.16,238400.0,33.2084,33.2238,33.2084,33.2238,238400.0
2013-10-29 12:00:00,43.16,43.18,43.15,43.17,687000.0,33.2238,33.2392,33.2161,33.2315,687000.0
2013-10-29 12:10:00,43.18,43.18,43.14,43.18,384000.0,33.2392,33.2392,33.2084,33.2392,384000.0
2013-10-29 12:20:00,43.18,43.19,43.16,43.17,1004400.0,33.2392,33.2469,33.2238,33.2315,1004400.0
2013-10-29 12:30:00,43.17,43.19,43.16,43.18,651700.0,33.2315,33.2469,33.2238,33.2392,651700.0
2013-10-29 12:40:00,43.18,43.2,43.17,43.19,839300.0,33.2392,33.2546,33.2315,33.2469,839300.0
2013-10-29 12:50:00,43.19,43.2,43.16,43.17,456600.0,33.2469,33.2546,33.2238,33.2315,456600.0
2013-10-29 13:00:00,43.17,43.17,43.15,43.17,442900.0,33.2315,33.2315,33.2161,33.2315,442900.0
2013-10-29 13:10:00,43.17,43.17,43.15,43.16,496900.0,33.2315,33.2315,33.2161,33.2238,496900.0
2013-10-29 13:20:00,43.16,43.16,43.1,43.12,1255200.0,33.2238,33.2238,33.1776,33.193,1255200.0
2013-10-29 13:30:00,43.12,43.15,43.12,43.14,575400.0,33.193,33.2161,33.193,33.2084,575400.0
2013-10-29 13:40:00,43.13,43.16,43.13,43.16,294100.0,33.2007,33.2238,33.2007,33.2238,294100.0
2013-10-29 13:50:00,43.16,43.18,43.15,43.16,686300.0,33.2238,33.2392,33.2161,33.2238,686300.0
2013-10-29 14:00:00,43.16,43.2,43.14,43.18,537900.0,33.2238,33.2546,33.2084,33.2392,537900.0
2013-10-29 14:10:00,43.18,43.18,43.15,43.17,252400.0,33.2392,33.2392,33.2161,33.2315,252400.0
2013-10-29 14:20:00,43.16,43.18,43.15,43.16,183100.0,33.2238,33.2392,33.2161,33.2238,183100.0
2013-10-29 14:30:00,43.16,43.18,43.16,43.18,138000.0,33.2238,33.2392,33.2238,33.2392,138000.0
2013-10-29 14:40:00,43.18,43.2,43.17,43.18,555500.0,33.2392,33.2546,33.2315,33.2392,555500.0
2013-10-29 14:50:00,43.18,43.19,43.17,43.18,201800.0,33.2392,33.2469,33.2315,33.2392,201800.0
2013-10-29 15:00:00,43.19,43.19,43.15,43.16,433700.0,33.2469,33.2469,33.2161,33.2238,433700.0
2013-10-29 15:10:00,43.16,43.17,43.15,43.16,429900.0,33.2238,33.2315,33.2161,33.2238,429900.0
2013-10-29 15:20:00,43.16,43.16,43.1,43.13,759900.0,33.2238,33.2238,33.1776,33.2007,759900.0
2013-10-29 15:30:00,43.13,43.13,43.09,43.13,817800.0,33.2007,33.2007,33.1699,33.2007,817800.0
2013-10-29 15:40:00,43.13,43.14,43.1,43.11,636900.0,33.2007,33.2084,33.1776,33.1853,636900.0
2013-10-29 15:50:00,43.11,43.14,43.09,43.14,2214600.0,33.1853,33.2084,33.1699,33.2084,2214600.0
2013-10-30 09:30:00,43.3,43.31,43.24,43.26,2655900.0,33.3315,33.3392,33.2854,33.3007,2655900.0
2013-10-30 09:40:00,43.25,43.29,43.21,43.27,2250300.0,33.293,33.3238,33.2623,33.3084,2250300.0
2013-10-30 09:50:00,43.28,43.29,43.23,43.23,1765200.0,33.3161,33.3238,33.2777,33.2777,1765200.0
2013-10-30 10:00:00,43.23,43.26,43.18,43.19,2602300.0,33.2777,33.3007,33.2392,33.2469,2602300.0
2013-10-30 10:10:00,43.18,43.19,43.15,43.19,1208000.0,33.2392,33.2469,33.2161,33.2469,1208000.0
2013-10-30 10:20:00,43.18,43.21,43.17,43.2,936700.0,33.2392,33.2623,33.2315,33.2546,936700.0
2013-10-30 10:30:00,43.21,43.21,43.18,43.2,1123900.0,33.2623,33.2623,33.2392,33.2546,1123900.0
2013-10-30 10:40:00,43.2,43.21,43.19,43.21,1512200.0,33.2546,33.2623,33.2469,33.2623,1512200.0
2013-10-30 10:50:00,43.2,43.24,43.19,43.23,570200.0,33.2546,33.2854,33.2469,33.2777,570200.0
2013-10-30 11:00:00,43.23,43.25,43.22,43.23,685400.0,33.2777,33.293,33.27,33.2777,685400.0
2013-10-30 11:10:00,43.23,43.25,43.21,43.21,1067000.0,33.2777,33.293,33.2623,33.2623,1067000.0
2013-10-30 11:20:00,43.21,43.22,43.15,43.18,834100.0,33.2623,33.27,33.2161,33.2392,834100.0
2013-10-30 11:30:00,43.18,43.2,43.15,43.16,514200.0,33.2392,33.2546,33.2161,33.2238,514200.0
2013-10-30 11:40:00,43.17,43.2,43.15,43.16,444700.0,33.2315,33.2546,33.2161,33.2238,444700.0
2013-10-30 11:50:00,43.16,43.2,43.15,43.18,824600.0,33.2238,33.2546,33.2161,33.2392,824600.0
2013-10-30 12:00:00,43.18,43.21,43.18,43.2,242600.0,33.2392,33.2623,33.2392,33.2546,242600.0
2013-10-30 12:10:00,43.2,43.22,43.2,43.2,544900.0,33.2546,33.27,33.2546,33.2546,544900.0
2013-10-30 12:20:00,43.19,43.21,43.16,43.19,394000.0,33.2469,33.2623,33.2238,33.2469,394000.0
2013-10-30 12:30:00,43.19,43.24,43.19,43.22,426700.0,33.2469,33.2854,33.2469,33.27,426700.0
2013-10-30 12:40:00,43.22,43.24,43.2,43.24,363600.0,33.27,33.2854,33.2546,33.2854,363600.0
2013-10-30 12:50:00,43.23,43.24,43.21,43.23,341400.0,33.2777,33.2854,33.2623,33.2777,341400.0
2013-10-30 13:00:00,43.23,43.24,43.2,43.21,689300.0,33.2777,33.2854,33.2546,33.2623,689300.0
2013-10-30 13:10:00,43.21,43.24,43.2,43.21,378000.0,33.2623,33.2854,33.2546,33.2623,378000.0
2013-10-30 13:20:00,43.21,43.22,43.16,43.16,338400.0,33.2623,33.27,33.2238,33.2238,338400.0
2013-10-30 13:30:00,43.16,43.17,43.15,43.16,408800.0,33.2238,33.2315,33.2161,33.2238,408800.0
2013-10-30 13:40:00,43.16,43.17,43.13,43.13,260500.0,33.2238,33.2315,33.2007,33.2007,260500.0
2013-10-30 13:50:00,43.14,43.15,43.1,43.12,613600.0,33.2084,33.2161,33.1776,33.193,613600.0
2013-10-30 14:00:00,43.11,43.25,43.0,43.08,3377700.0,33.1853,33.293,33.1006,33.1622,3377700.0
2013-10-30 14:10:00,43.07,43.1,42.8,42.86,2602400.0,33.1545,33.1776,32.9466,32.9928,2602400.0
2013-10-30 14:20:00,42.85,42.98,42.72,42.75,3457300.0,32.9851,33.0852,32.8851,32.9082,3457300.0
2013-10-30 14:30:00,42.75,42.85,42.71,42.79,1885700.0,32.9082,32.9851,32.8774,32.939,1885700.0
2013-10-30 14:40:00,42.79,42.85,42.76,42.84,1223200.0,32.939,32.9851,32.9159,32.9774,1223200.0
2013-10-30 14:50:00,42.83,42.99,42.8,42.96,988300.0,32.9697,33.0929,32.9466,33.0698,988300.0
2013-10-30 15:00:00,42.96,43.08,42.95,43.01,780400.0,33.0698,33.1622,33.0621,33.1083,780400.0
2013-10-30 15:10:00,43.01,43.01,42.94,42.98,470200.0,33.1083,33.1083,33.0544,33.0852,470200.0
2013-10-30 15:20:00,42.98,43.0,42.91,42.99,912900.0,33.0852,33.1006,33.0313,33.0929,912900.0
2013-10-30 15:30:00,42.99,43.07,42.97,43.07,1661000.0,33.0929,33.1545,33.0775,33.1545,1661000.0
2013-10-30 15:40:00,43.06,43.08,42.95,42.97,1522900.0,33.1468,33.1622,33.0621,33.0775,1522900.0
2013-10-30 15:50:00,42.96,42.98,42.89,42.9,2822000.0,33.0698,33.0852,33.0159,33.0236,2822000.0
2013-10-31 09:30:00,43.0,43.01,42.94,43.0,1519500.0,33.1006,33.1083,33.0544,33.1006,1519500.0
2013-10-31 09:40:00,42.99,43.01,42.93,42.93,1747800.0,33.0929,33.1083,33.0467,33.0467,1747800.0
2013-10-31 09:50:00,42.93,42.94,42.76,42.77,3036800.0,33.0467,33.0544,32.9159,32.9236,3036800.0
2013-10-31 10:00:00,42.77,42.79,42.71,42.73,1587100.0,32.9236,32.939,32.8774,32.8928,1587100.0
2013-10-31 10:10:00,42.74,42.79,42.69,42.73,1322600.0,32.9005,32.939,32.862,32.8928,1322600.0
2013-10-31 10:20:00,42.73,42.77,42.69,42.73,1527100.0,32.8928,32.9236,32.862,32.8928,1527100.0
2013-10-31 10:30:00,42.72,42.77,42.64,42.65,2370800.0,32.8851,32.9236,32.8235,32.8312,2370800.0
2013-10-31 10:40:00,42.66,42.74,42.65,42.7,1343600.0,32.8389,32.9005,32.8312,32.8697,1343600.0
2013-10-31 10:50:00,42.7,42.73,42.68,42.7,922300.0,32.8697,32.8928,32.8543,32.8697,922300.0
2013-10-31 11:00:00,42.71,42.73,42.65,42.67,1177300.0,32.8774,32.8928,32.8312,32.8466,1177300.0
2013-10-31 11:10:00,42.66,42.7,42.64,42.68,1171400.0,32.8389,32.8697,32.8235,32.8543,1171400.0
2013-10-31 11:20:00,42.69,42.71,42.67,42.67,1680800.0,32.862,32.8774,32.8466,32.8466,1680800.0
2013-10-31 11:30:00,42.67,42.71,42.66,42.7,821500.0,32.8466,32.8774,32.8389,32.8697,821500.0
2013-10-31 11:40:00,42.7,42.7,42.67,42.68,444100.0,32.8697,32.8697,32.8466,32.8543,444100.0
2013-10-31 11:50:00,42.68,42.69,42.64,42.66,1071700.0,32.8543,32.862,32.8235,32.8389,1071700.0
2013-10-31 12:00:00,42.66,42.7,42.64,42.68,1447200.0,32.8389,32.8697,32.8235,32.8543,1447200.0
2013-10-31 12:10:00,42.68,42.7,42.67,42.7,598400.0,32.8543,32.8697,32.8466,32.8697,598400.0
2013-10-31 12:20:00,42.69,42.7,42.65,42.65,1061200.0,32.862,32.8697,32.8312,32.8312,1061200.0
2013-10-31 12:30:00,42.65,42.72,42.64,42.71,812800.0,32.8312,32.8851,32.8235,32.8774,812800.0
2013-10-31 12:40:00,42.71,42.74,42.69,42.7,655700.0,32.8774,32.9005,32.862,32.8697,655700.0
2013-10-31 12:50:00,42.7,42.73,42.68,42.72,464900.0,32.8697,32.8928,32.8543,32.8851,464900.0
2013-10-31 13:00:00,42.72,42.76,42.71,42.71,797900.0,32.8851,32.9159,32.8774,32.8774,797900.0
2013-10-31 13:10:00,42.72,42.76,42.7,42.76,663400.0,32.8851,32.9159,32.8697,32.9159,663400.0
2013-10-31 13:20:00,42.75,42.78,42.74,42.77,1962600.0,32.9082,32.9313,32.9005,32.9236,1962600.0
2013-10-31 13:30:00,42.78,42.79,42.74,42.76,1617100.0,32.9313,32.939,32.9005,32.9159,1617100.0
2013-10-31 13:40:00,42.76,42.77,42.74,42.75,560700.0,32.9159,32.9236,32.9005,32.9082,560700.0
2013-10-31 13:50:00,42.75,42.75,42.7,42.74,893400.0,32.9082,32.9082,32.8697,32.9005,893400.0
2013-10-31 14:00:00,42.73,42.75,42.72,42.73,375200.0,32.8928,32.9082,32.8851,32.8928,375200.0
2013-10-31 14:10:00,42.73,42.83,42.72,42.82,1359100.0,32.8928,32.9697,32.8851,32.962,1359100.0
2013-10-31 14:20:00,42.82,42.83,42.79,42.79,624300.0,32.962,32.9697,32.939,32.939,624300.0
2013-10-31 14:30:00,42.79,42.83,42.79,42.8,402400.0,32.939,32.9697,32.939,32.9466,402400.0
2013-10-31 14:40:00,42.79,42.8,42.77,42.77,557400.0,32.939,32.9466,32.9236,32.9236,557400.0
2013-10-31 14:50:00,42.77,42.78,42.7,42.7,794400.0,32.9236,32.9313,32.8697,32.8697,794400.0
2013-10-31 15:00:00,42.71,42.71,42.66,42.69,853100.0,32.8774,32.8774,32.8389,32.862,853100.0
2013-10-31 15:10:00,42.69,42.76,42.69,42.71,1744100.0,32.862,32.9159,32.862,32.8774,1744100.0
2013-10-31 15:20:00,42.71,42.73,42.59,42.59,2094300.0,32.8774,32.8928,32.785,32.785,2094300.0
2013-10-31 15:30:00,42.58,42.65,42.58,42.61,2340900.0,32.7773,32.8312,32.7773,32.8004,2340900.0
2013-10-31 15:40:00,42.61,42.62,42.57,42.58,3807200.0,32.8004,32.8081,32.7696,32.7773,3807200.0
2013-10-31 15:50:00,42.58,42.58,42.44,42.47,10476300.0,32.7773,32.7773,32.6695,32.6926,10476300.0
2013-11-01 09:30:00,42.62,42.63,42.54,42.54,2498400.0,32.8081,32.8158,32.7465,32.7465,2498400.0
2013-11-01 09:40:00,42.54,42.65,42.52,42.65,1903000.0,32.7465,32.8312,32.7311,32.8312,1903000.0
2013-11-01 09:50:00,42.65,42.7,42.63,42.66,1235900.0,32.8312,32.8697,32.8158,32.8389,1235900.0
2013-11-01 10:00:00,42.67,42.71,42.6,42.69,1609500.0,32.8466,32.8774,32.7927,32.862,1609500.0
2013-11-01 10:10:00,42.7,42.71,42.47,42.5,2996700.0,32.8697,32.8774,32.6926,32.7157,2996700.0
2013-11-01 10:20:00,42.5,42.52,42.48,42.49,1739000.0,32.7157,32.7311,32.7003,32.708,1739000.0
2013-11-01 10:30:00,42.48,42.54,42.47,42.52,1938700.0,32.7003,32.7465,32.6926,32.7311,1938700.0
2013-11-01 10:40:00,42.52,42.56,42.5,42.53,1260100.0,32.7311,32.7619,32.7157,32.7388,1260100.0
2013-11-01 10:50:00,42.54,42.56,42.52,42.53,1002400.0,32.7465,32.7619,32.7311,32.7388,1002400.0
2013-11-01 11:00:00,42.52,42.53,42.46,42.46,812000.0,32.7311,32.7388,32.6849,32.6849,812000.0
2013-11-01 11:10:00,42.46,42.46,42.34,42.37,2701300.0,32.6849,32.6849,32.5925,32.6156,2701300.0
2013-11-01 11:20:00,42.37,42.43,42.36,42.39,688800.0,32.6156,32.6618,32.6079,32.631,688800.0
2013-11-01 11:30:00,42.38,42.44,42.36,42.39,625600.0,32.6233,32.6695,32.6079,32.631,625600.0
2013-11-01 11:40:00,42.39,42.39,42.29,42.33,5397000.0,32.631,32.631,32.5541,32.5849,5397000.0
2013-11-01 11:50:00,42.33,42.34,42.26,42.28,2510800.0,32.5849,32.5925,32.531,32.5464,2510800.0
2013-11-01 12:00:00,42.27,42.34,42.27,42.32,2452300.0,32.5387,32.5925,32.5387,32.5772,2452300.0
2013-11-01 12:10:00,42.33,42.35,42.27,42.28,855600.0,32.5849,32.6002,32.5387,32.5464,855600.0
2013-11-01 12:20:00,42.28,42.33,42.28,42.33,964600.0,32.5464,32.5849,32.5464,32.5849,964600.0
2013-11-01 12:30:00,42.33,42.38,42.32,42.36,1270700.0,32.5849,32.6233,32.5772,32.6079,1270700.0
2013-11-01 12:40:00,42.35,42.38,42.34,42.36,1478800.0,32.6002,32.6233,32.5925,32.6079,1478800.0
2013-11-01 12:50:00,42.35,42.37,42.3,42.3,602100.0,32.6002,32.6156,32.5618,32.5618,602100.0
2013-11-01 13:00:00,42.3,42.3,42.25,42.26,980400.0,32.5618,32.5618,32.5233,32.531,980400.0
2013-11-01 13:10:00,42.26,42.27,42.22,42.22,2179400.0,32.531,32.5387,32.5002,32.5002,2179400.0
2013-11-01 13:20:00,42.22,42.27,42.21,42.26,1121300.0,32.5002,32.5387,32.4925,32.531,1121300.0
2013-11-01 13:30:00,42.27,42.29,42.22,42.28,1076100.0,32.5387,32.5541,32.5002,32.5464,1076100.0
2013-11-01 13:40:00,42.28,42.33,42.27,42.32,1199000.0,32.5464,32.5849,32.5387,32.5772,1199000.0
2013-11-01 13:50:00,42.32,42.36,42.31,42.34,1283300.0,32.5772,32.6079,32.5695,32.5925,1283300.0
2013-11-01 14:00:00,42.35,42.39,42.33,42.38,1728800.0,32.6002,32.631,32.5849,32.6233,1728800.0
2013-11-01 14:10:00,42.38,42.4,42.34,42.4,1442700.0,32.6233,32.6387,32.5925,32.6387,1442700.0
2013-11-01 14:20:00,42.4,42.45,42.38,42.4,2154600.0,32.6387,32.6772,32.6233,32.6387,2154600.0
2013-11-01 14:30:00,42.4,42.4,42.34,42.37,1738800.0,32.6387,32.6387,32.5925,32.6156,1738800.0
2013-11-01 14:40:00,42.37,42.43,42.34,42.42,1980100.0,32.6156,32.6618,32.5925,32.6541,1980100.0
2013-11-01 14:50:00,42.41,42.43,42.36,42.36,1182100.0,32.6464,32.6618,32.6079,32.6079,1182100.0
2013-11-01 15:00:00,42.36,42.41,42.35,42.36,642600.0,32.6079,32.6464,32.6002,32.6079,642600.0
2013-11-01 15:10:00,42.36,42.41,42.36,42.38,504200.0,32.6079,32.6464,32.6079,32.6233,504200.0
2013-11-01 15:20:00,42.38,42.42,42.36,42.41,1037800.0,32.6233,32.6541,32.6079,32.6464,1037800.0
2013-11-01 15:30:00,42.4,42.45,42.39,42.41,1628800.0,32.6387,32.6772,32.631,32.6464,1628800.0
2013-11-01 15:40:00,42.42,42.5,42.41,42.48,2141700.0,32.6541,32.7157,32.6464,32.7003,2141700.0
2013-11-01 15:50:00,42.48,42.51,42.41,42.49,8612600.0,32.7003,32.7234,32.6464,32.708,8612600.0
2013-11-04 09:30:00,42.56,42.67,42.55,42.64,3473200.0,32.7619,32.8466,32.7542,32.8235,3473200.0
2013-11-04 09:40:00,42.65,42.7,42.63,42.64,2933400.0,32.8312,32.8697,32.8158,32.8235,2933400.0
2013-11-04 09:50:00,42.64,42.68,42.63,42.67,1532200.0,32.8235,32.8543,32.8158,32.8466,1532200.0
2013-11-04 10:00:00,42.67,42.7,42.64,42.65,1066600.0,32.8466,32.8697,32.8235,32.8312,1066600.0
2013-11-04 10:10:00,42.65,42.68,42.64,42.68,596900.0,32.8312,32.8543,32.8235,32.8543,596900.0
2013-11-04 10:20:00,42.68,42.68,42.64,42.65,455400.0,32.8543,32.8543,32.8235,32.8312,455400.0
2013-11-04 10:30:00,42.64,42.68,42.62,42.63,790500.0,32.8235,32.8543,32.8081,32.8158,790500.0
2013-11-04 10:40:00,42.64,42.64,42.61,42.62,479600.0,32.8235,32.8235,32.8004,32.8081,479600.0
2013-11-04 10:50:00,42.61,42.64,42.58,42.58,588300.0,32.8004,32.8235,32.7773,32.7773,588300.0
2013-11-04 11:00:00,42.58,42.61,42.55,42.58,635500.0,32.7773,32.8004,32.7542,32.7773,635500.0
2013-11-04 11:10:00,42.58,42.62,42.56,42.59,927100.0,32.7773,32.8081,32.7619,32.785,927100.0
2013-11-04 11:20:00,42.59,42.61,42.55,42.59,432900.0,32.785,32.8004,32.7542,32.785,432900.0
2013-11-04 11:30:00,42.59,42.65,42.58,42.63,407400.0,32.785,32.8312,32.7773,32.8158,407400.0
2013-11-04 11:40:00,42.64,42.66,42.61,42.62,821500.0,32.8235,32.8389,32.8004,32.8081,821500.0
2013-11-04 11:50:00,42.61,42.65,42.61,42.63,322400.0,32.8004,32.8312,32.8004,32.8158,322400.0
2013-11-04 12:00:00,42.64,42.64,42.61,42.62,225500.0,32.8235,32.8235,32.8004,32.8081,225500.0
2013-11-04 12:10:00,42.63,42.66,42.61,42.64,432400.0,32.8158,32.8389,32.8004,32.8235,432400.0
2013-11-04 12:20:00,42.64,42.66,42.62,42.64,420000.0,32.8235,32.8389,32.8081,32.8235,420000.0
2013-11-04 12:30:00,42.64,42.66,42.62,42.66,568500.0,32.8235,32.8389,32.8081,32.8389,568500.0
2013-11-04 12:40:00,42.66,42.67,42.63,42.63,176900.0,32.8389,32.8466,32.8158,32.8158,176900.0
2013-11-04 12:50:00,42.63,42.65,42.63,42.63,146900.0,32.8158,32.8312,32.8158,32.8158,146900.0
2013-11-04 13:00:00,42.63,42.65,42.62,42.64,179100.0,32.8158,32.8312,32.8081,32.8235,179100.0
2013-11-04 13:10:00,42.64,42.65,42.62,42.64,211200.0,32.8235,32.8312,32.8081,32.8235,211200.0
2013-11-04 13:20:00,42.64,42.65,42.63,42.63,183900.0,32.8235,32.8312,32.8158,32.8158,183900.0
2013-11-04 13:30:00,42.63,42.64,42.62,42.64,196800.0,32.8158,32.8235,32.8081,32.8235,196800.0
2013-11-04 13:40:00,42.64,42.66,42.64,42.66,170500.0,32.8235,32.8389,32.8235,32.8389,170500.0
2013-11-04 13:50:00,42.66,42.68,42.64,42.67,163200.0,32.8389,32.8543,32.8235,32.8466,163200.0
2013-11-04 14:00:00,42.67,42.7,42.65,42.7,507100.0,32.8466,32.8697,32.8312,32.8697,507100.0
2013-11-04 14:10:00,42.7,42.7,42.66,42.66,641300.0,32.8697,32.8697,32.8389,32.8389,641300.0
2013-11-04 14:20:00,42.67,42.68,42.65,42.67,625600.0,32.8466,32.8543,32.8312,32.8466,625600.0
2013-11-04 14:30:00,42.67,42.69,42.64,42.66,270800.0,32.8466,32.862,32.8235,32.8389,270800.0
2013-11-04 14:40:00,42.66,42.66,42.64,42.65,259000.0,32.8389,32.8389,32.8235,32.8312,259000.0
2013-11-04 14:50:00,42.64,42.67,42.64,42.65,314800.0,32.8235,32.8466,32.8235,32.8312,314800.0
2013-11-04 15:00:00,42.65,42.66,42.61,42.63,423300.0,32.8312,32.8389,32.8004,32.8158,423300.0
2013-11-04 15:10:00,42.62,42.67,42.62,42.66,1024900.0,32.8081,32.8466,32.8081,32.8389,1024900.0
2013-11-04 15:20:00,42.66,42.69,42.62,42.68,1063400.0,32.8389,32.862,32.8081,32.8543,1063400.0
2013-11-04 15:30:00,42.69,42.7,42.67,42.69,456400.0,32.862,32.8697,32.8466,32.862,456400.0
2013-11-04 15:40:00,42.69,42.69,42.66,42.68,1259000.0,32.862,32.862,32.8389,32.8543,1259000.0
2013-11-04 15:50:00,42.68,42.76,42.66,42.74,5028300.0,32.8543,32.9159,32.8389,32.9005,5028300.0
2013-11-05 09:30:00,42.19,42.25,42.15,42.18,3232600.0,32.4771,32.5233,32.4463,32.4694,3232600.0
2013-11-05 09:40:00,42.18,42.2,42.11,42.12,2620900.0,32.4694,32.4848,32.4155,32.4232,2620900.0
2013-11-05 09:50:00,42.11,42.11,41.96,41.97,6203900.0,32.4155,32.4155,32.3,32.3077,6203900.0
2013-11-05 10:00:00,41.97,42.0,41.93,41.99,3696300.0,32.3077,32.3308,32.2769,32.3231,3696300.0
2013-11-05 10:10:00,41.99,42.03,41.96,41.98,2381800.0,32.3231,32.3539,32.3,32.3154,2381800.0
2013-11-05 10:20:00,41.98,42.06,41.98,42.05,1343600.0,32.3154,32.377,32.3154,32.3693,1343600.0
2013-11-05 10:30:00,42.05,42.07,42.02,42.04,1143600.0,32.3693,32.3847,32.3462,32.3616,1143600.0
2013-11-05 10:40:00,42.04,42.09,42.02,42.04,1303500.0,32.3616,32.4001,32.3462,32.3616,1303500.0
2013-11-05 10:50:00,42.05,42.18,42.05,42.15,3652600.0,32.3693,32.4694,32.3693,32.4463,3652600.0
2013-11-05 11:00:00,42.16,42.2,42.14,42.17,1510900.0,32.454,32.4848,32.4386,32.4617,1510900.0
2013-11-05 11:10:00,42.17,42.18,42.14,42.14,1331600.0,32.4617,32.4694,32.4386,32.4386,1331600.0
2013-11-05 11:20:00,42.14,42.17,42.12,42.12,1693700.0,32.4386,32.4617,32.4232,32.4232,1693700.0
2013-11-05 11:30:00,42.13,42.15,42.12,42.14,799500.0,32.4309,32.4463,32.4232,32.4386,799500.0
2013-11-05 11:40:00,42.15,42.15,42.11,42.11,242900.0,32.4463,32.4463,32.4155,32.4155,242900.0
2013-11-05 11:50:00,42.12,42.12,42.08,42.08,286600.0,32.4232,32.4232,32.3924,32.3924,286600.0
2013-11-05 12:00:00,42.09,42.09,42.05,42.07,446300.0,32.4001,32.4001,32.3693,32.3847,446300.0
2013-11-05 12:10:00,42.07,42.12,42.07,42.11,747500.0,32.3847,32.4232,32.3847,32.4155,747500.0
2013-11-05 12:20:00,42.11,42.16,42.11,42.13,633500.0,32.4155,32.454,32.4155,32.4309,633500.0
2013-11-05 12:30:00,42.14,42.15,42.11,42.13,261700.0,32.4386,32.4463,32.4155,32.4309,261700.0
2013-11-05 12:40:00,42.13,42.13,42.08,42.09,322400.0,32.4309,32.4309,32.3924,32.4001,322400.0
2013-11-05 12:50:00,42.09,42.09,42.05,42.05,736500.0,32.4001,32.4001,32.3693,32.3693,736500.0
2013-11-05 13:00:00,42.05,42.07,42.04,42.05,378600.0,32.3693,32.3847,32.3616,32.3693,378600.0
2013-11-05 13:10:00,42.05,42.15,42.05,42.13,2270300.0,32.3693,32.4463,32.3693,32.4309,2270300.0
2013-11-05 13:20:00,42.13,42.13,42.08,42.09,542700.0,32.4309,32.4309,32.3924,32.4001,542700.0
2013-11-05 13:30:00,42.09,42.1,42.06,42.06,518100.0,32.4001,32.4078,32.377,32.377,518100.0
2013-11-05 13:40:00,42.06,42.08,42.05,42.07,316300.0,32.377,32.3924,32.3693,32.3847,316300.0
2013-11-05 13:50:00,42.07,42.08,42.0,42.01,380600.0,32.3847,32.3924,32.3308,32.3385,380600.0
2013-11-05 14:00:00,42.01,42.04,42.0,42.02,653700.0,32.3385,32.3616,32.3308,32.3462,653700.0
2013-11-05 14:10:00,42.03,42.05,42.01,42.03,520200.0,32.3539,32.3693,32.3385,32.3539,520200.0
2013-11-05 14:20:00,42.02,42.05,42.01,42.01,1091400.0,32.3462,32.3693,32.3385,32.3385,1091400.0
2013-11-05 14:30:00,42.01,42.04,41.98,42.01,1708400.0,32.3385,32.3616,32.3154,32.3385,1708400.0
2013-11-05 14:40:00,42.02,42.03,41.98,41.98,449100.0,32.3462,32.3539,32.3154,32.3154,449100.0
2013-11-05 14:50:00,41.98,42.03,41.97,42.0,706300.0,32.3154,32.3539,32.3077,32.3308,706300.0
2013-11-05 15:00:00,42.0,42.02,41.98,42.02,848400.0,32.3308,32.3462,32.3154,32.3462,848400.0
2013-11-05 15:10:00,42.02,42.04,42.0,42.02,725000.0,32.3462,32.3616,32.3308,32.3462,725000.0
2013-11-05 15:20:00,42.02,42.02,41.97,41.98,1061400.0,32.3462,32.3462,32.3077,32.3154,1061400.0
2013-11-05 15:30:00,41.98,42.01,41.93,41.94,1994000.0,32.3154,32.3385,32.2769,32.2846,1994000.0
2013-11-05 15:40:00,41.95,41.98,41.89,41.89,3119000.0,32.2923,32.3154,32.2461,32.2461,3119000.0
2013-11-05 15:50:00,41.89,41.95,41.85,41.88,9421200.0,32.2461,32.2923,32.2154,32.2384,9421200.0
2013-11-06 09:30:00,42.19,42.22,42.07,42.09,2531600.0,32.4771,32.5002,32.3847,32.4001,2531600.0
2013-11-06 09:40:00,42.09,42.15,42.05,42.14,1579400.0,32.4001,32.4463,32.3693,32.4386,1579400.0
2013-11-06 09:50:00,42.15,42.19,42.11,42.16,4200300.0,32.4463,32.4771,32.4155,32.454,4200300.0
2013-11-06 10:00:00,42.15,42.21,42.14,42.17,1971000.0,32.4463,32.4925,32.4386,32.4617,1971000.0
2013-11-06 10:10:00,42.17,42.21,42.17,42.19,1220200.0,32.4617,32.4925,32.4617,32.4771,1220200.0
2013-11-06 10:20:00,42.19,42.24,42.18,42.2,3095600.0,32.4771,32.5156,32.4694,32.4848,3095600.0
2013-11-06 10:30:00,42.2,42.23,42.16,42.21,1329800.0,32.4848,32.5079,32.454,32.4925,1329800.0
2013-11-06 10:40:00,42.21,42.22,42.16,42.16,866800.0,32.4925,32.5002,32.454,32.454,866800.0
2013-11-06 10:50:00,42.16,42.19,42.13,42.17,961100.0,32.454,32.4771,32.4309,32.4617,961100.0
2013-11-06 11:00:00,42.16,42.16,42.08,42.12,1594800.0,32.454,32.454,32.3924,32.4232,1594800.0
2013-11-06 11:10:00,42.12,42.15,42.09,42.1,878600.0,32.4232,32.4463,32.4001,32.4078,878600.0
2013-11-06 11:20:00,42.11,42.16,42.09,42.16,1520700.0,32.4155,32.454,32.4001,32.454,1520700.0
2013-11-06 11:30:00,42.15,42.16,42.1,42.11,2246900.0,32.4463,32.454,32.4078,32.4155,2246900.0
2013-11-06 11:40:00,42.11,42.12,42.09,42.11,777300.0,32.4155,32.4232,32.4001,32.4155,777300.0
2013-11-06 11:50:00,42.1,42.13,42.07,42.08,956600.0,32.4078,32.4309,32.3847,32.3924,956600.0
2013-11-06 12:00:00,42.08,42.11,42.08,42.1,399500.0,32.3924,32.4155,32.3924,32.4078,399500.0
2013-11-06 12:10:00,42.1,42.11,42.06,42.07,1533800.0,32.4078,32.4155,32.377,32.3847,1533800.0
2013-11-06 12:20:00,42.06,42.1,42.06,42.08,276600.0,32.377,32.4078,32.377,32.3924,276600.0
2013-11-06 12:30:00,42.08,42.1,42.07,42.09,708000.0,32.3924,32.4078,32.3847,32.4001,708000.0
2013-11-06 12:40:00,42.08,42.09,42.08,42.09,155000.0,32.3924,32.4001,32.3924,32.4001,155000.0
2013-11-06 12:50:00,42.09,42.09,42.07,42.07,190300.0,32.4001,32.4001,32.3847,32.3847,190300.0
2013-11-06 13:00:00,42.07,42.08,42.06,42.08,190300.0,32.3847,32.3924,32.377,32.3924,190300.0
2013-11-06 13:10:00,42.07,42.08,42.06,42.07,171600.0,32.3847,32.3924,32.377,32.3847,171600.0
2013-11-06 13:20:00,42.06,42.1,42.04,42.09,796400.0,32.377,32.4078,32.3616,32.4001,796400.0
2013-11-06 13:30:00,42.09,42.1,42.07,42.07,3055700.0,32.4001,32.4078,32.3847,32.3847,3055700.0
2013-11-06 13:40:00,42.08,42.08,42.04,42.05,265100.0,32.3924,32.3924,32.3616,32.3693,265100.0
2013-11-06 13:50:00,42.05,42.06,42.04,42.05,269100.0,32.3693,32.377,32.3616,32.3693,269100.0
2013-11-06 14:00:00,42.05,42.07,42.01,42.02,629400.0,32.3693,32.3847,32.3385,32.3462,629400.0
2013-11-06 14:10:00,42.01,42.05,42.01,42.01,343700.0,32.3385,32.3693,32.3385,32.3385,343700.0
2013-11-06 14:20:00,42.02,42.02,41.99,42.0,521300.0,32.3462,32.3462,32.3231,32.3308,521300.0
2013-11-06 14:30:00,41.99,42.02,41.98,42.0,708600.0,32.3231,32.3462,32.3154,32.3308,708600.0
2013-11-06 14:40:00,42.0,42.04,41.98,42.04,535900.0,32.3308,32.3616,32.3154,32.3616,535900.0
2013-11-06 14:50:00,42.04,42.04,42.0,42.01,295300.0,32.3616,32.3616,32.3308,32.3385,295300.0
2013-11-06 15:00:00,42.01,42.05,41.99,42.05,575200.0,32.3385,32.3693,32.3231,32.3693,575200.0
2013-11-06 15:10:00,42.05,42.05,42.01,42.04,711700.0,32.3693,32.3693,32.3385,32.3616,711700.0
2013-11-06 15:20:00,42.04,42.07,42.03,42.04,888900.0,32.3616,32.3847,32.3539,32.3616,888900.0
2013-11-06 15:30:00,42.04,42.04,41.98,42.01,1098900.0,32.3616,32.3616,32.3154,32.3385,1098900.0
2013-11-06 15:40:00,42.01,42.04,41.99,42.0,1971000.0,32.3385,32.3616,32.3231,32.3308,1971000.0
2013-11-06 15:50:00,42.0,42.03,41.98,42.02,6248300.0,32.3308,32.3539,32.3154,32.3462,6248300.0
2013-11-07 09:30:00,42.09,42.11,41.97,42.01,1953200.0,32.4001,32.4155,32.3077,32.3385,1953200.0
2013-11-07 09:40:00,42.02,42.04,41.98,41.98,2574900.0,32.3462,32.3616,32.3154,32.3154,2574900.0
2013-11-07 09:50:00,41.98,41.99,41.9,41.92,1968600.0,32.3154,32.3231,32.2538,32.2692,1968600.0
2013-11-07 10:00:00,41.92,41.93,41.8,41.81,850400.0,32.2692,32.2769,32.1769,32.1846,850400.0
2013-11-07 10:10:00,41.81,41.81,41.62,41.63,8121000.0,32.1846,32.1846,32.0383,32.046,8121000.0
2013-11-07 10:20:00,41.63,41.73,41.61,41.73,1593200.0,32.046,32.123,32.0306,32.123,1593200.0
2013-11-07 10:30:00,41.73,41.73,41.59,41.61,1804200.0,32.123,32.123,32.0152,32.0306,1804200.0
2013-11-07 10:40:00,41.61,41.65,41.6,41.62,2411900.0,32.0306,32.0614,32.0229,32.0383,2411900.0
2013-11-07 10:50:00,41.63,41.64,41.56,41.57,1795700.0,32.046,32.0537,31.9921,31.9998,1795700.0
2013-11-07 11:00:00,41.56,41.62,41.55,41.55,1684800.0,31.9921,32.0383,31.9844,31.9844,1684800.0
2013-11-07 11:10:00,41.55,41.58,41.5,41.51,895400.0,31.9844,32.0075,31.9459,31.9536,895400.0
2013-11-07 11:20:00,41.51,41.56,41.5,41.52,1255000.0,31.9536,31.9921,31.9459,31.9613,1255000.0
2013-11-07 11:30:00,41.53,41.58,41.5,41.56,2713700.0,31.969,32.0075,31.9459,31.9921,2713700.0
2013-11-07 11:40:00,41.57,41.63,41.53,41.62,1429400.0,31.9998,32.046,31.969,32.0383,1429400.0
2013-11-07 11:50:00,41.62,41.67,41.61,41.65,701700.0,32.0383,32.0768,32.0306,32.0614,701700.0
2013-11-07 12:00:00,41.65,41.68,41.63,41.67,1024800.0,32.0614,32.0845,32.046,32.0768,1024800.0
2013-11-07 12:10:00,41.68,41.7,41.67,41.68,811600.0,32.0845,32.0999,32.0768,32.0845,811600.0
2013-11-07 12:20:00,41.68,41.68,41.59,41.61,892800.0,32.0845,32.0845,32.0152,32.0306,892800.0
2013-11-07 12:30:00,41.61,41.64,41.57,41.58,416300.0,32.0306,32.0537,31.9998,32.0075,416300.0
2013-11-07 12:40:00,41.58,41.64,41.58,41.6,246000.0,32.0075,32.0537,32.0075,32.0229,246000.0
2013-11-07 12:50:00,41.61,41.61,41.56,41.56,318700.0,32.0306,32.0306,31.9921,31.9921,318700.0
2013-11-07 13:00:00,41.56,41.57,41.54,41.55,553200.0,31.9921,31.9998,31.9767,31.9844,553200.0
2013-11-07 13:10:00,41.55,41.56,41.53,41.55,198600.0,31.9844,31.9921,31.969,31.9844,198600.0
2013-11-07 13:20:00,41.55,41.57,41.51,41.52,479900.0,31.9844,31.9998,31.9536,31.9613,479900.0
2013-11-07 13:30:00,41.52,41.53,41.42,41.48,2397700.0,31.9613,31.969,31.8843,31.9305,2397700.0
2013-11-07 13:40:00,41.48,41.49,41.41,41.42,780700.0,31.9305,31.9382,31.8767,31.8843,780700.0
2013-11-07 13:50:00,41.42,41.47,41.4,41.43,1470500.0,31.8843,31.9228,31.869,31.892,1470500.0
2013-11-07 14:00:00,41.43,41.44,41.3,41.32,5854900.0,31.892,31.8997,31.792,31.8074,5854900.0
2013-11-07 14:10:00,41.32,41.38,41.31,41.33,1231600.0,31.8074,31.8536,31.7997,31.8151,1231600.0
2013-11-07 14:20:00,41.33,41.34,41.3,41.3,664900.0,31.8151,31.8228,31.792,31.792,664900.0
2013-11-07 14:30:00,41.3,41.36,41.24,41.33,1371500.0,31.792,31.8382,31.7458,31.8151,1371500.0
2013-11-07 14:40:00,41.33,41.41,41.32,41.4,954000.0,31.8151,31.8767,31.8074,31.869,954000.0
2013-11-07 14:50:00,41.41,41.42,41.37,41.38,936000.0,31.8767,31.8843,31.8459,31.8536,936000.0
2013-11-07 15:00:00,41.39,41.4,41.3,41.3,2731500.0,31.8613,31.869,31.792,31.792,2731500.0
2013-11-07 15:10:00,41.3,41.34,41.28,41.29,964600.0,31.792,31.8228,31.7766,31.7843,964600.0
2013-11-07 15:20:00,41.29,41.32,41.23,41.23,1182400.0,31.7843,31.8074,31.7381,31.7381,1182400.0
2013-11-07 15:30:00,41.23,41.28,41.19,41.26,2183200.0,31.7381,31.7766,31.7073,31.7612,2183200.0
2013-11-07 15:40:00,41.26,41.26,41.17,41.18,7424800.0,31.7612,31.7612,31.6919,31.6996,7424800.0
2013-11-07 15:50:00,41.18,41.25,41.16,41.25,9150400.0,31.6996,31.7535,31.6842,31.7535,9150400.0
2013-11-08 09:30:00,40.99,41.02,40.86,40.89,4221500.0,31.5533,31.5764,31.4533,31.4764,4221500.0
2013-11-08 09:40:00,40.89,40.91,40.84,40.87,3152900.0,31.4764,31.4918,31.4379,31.461,3152900.0
2013-11-08 09:50:00,40.87,40.88,40.75,40.77,3421700.0,31.461,31.4687,31.3686,31.384,3421700.0
2013-11-08 10:00:00,40.77,40.86,40.76,40.86,3192900.0,31.384,31.4533,31.3763,31.4533,3192900.0
2013-11-08 10:10:00,40.86,40.91,40.83,40.9,3666700.0,31.4533,31.4918,31.4302,31.4841,3666700.0
2013-11-08 10:20:00,40.91,40.93,40.82,40.84,3085500.0,31.4918,31.5072,31.4225,31.4379,3085500.0
2013-11-08 10:30:00,40.83,40.92,40.83,40.91,2068200.0,31.4302,31.4995,31.4302,31.4918,2068200.0
2013-11-08 10:40:00,40.91,40.92,40.86,40.9,1838900.0,31.4918,31.4995,31.4533,31.4841,1838900.0
2013-11-08 10:50:00,40.9,40.94,40.86,40.94,1188600.0,31.4841,31.5149,31.4533,31.5149,1188600.0
2013-11-08 11:00:00,40.94,40.95,40.91,40.91,1038000.0,31.5149,31.5226,31.4918,31.4918,1038000.0
2013-11-08 11:10:00,40.91,40.99,40.91,40.98,1272900.0,31.4918,31.5533,31.4918,31.5456,1272900.0
2013-11-08 11:20:00,40.97,41.02,40.96,40.99,3227700.0,31.5379,31.5764,31.5303,31.5533,3227700.0
2013-11-08 11:30:00,40.98,41.06,40.98,41.05,1599800.0,31.5456,31.6072,31.5456,31.5995,1599800.0
2013-11-08 11:40:00,41.06,41.06,41.01,41.02,1128400.0,31.6072,31.6072,31.5687,31.5764,1128400.0
2013-11-08 11:50:00,41.03,41.09,41.01,41.04,1656900.0,31.5841,31.6303,31.5687,31.5918,1656900.0
2013-11-08 12:00:00,41.04,41.14,41.04,41.13,925600.0,31.5918,31.6688,31.5918,31.6611,925600.0
2013-11-08 12:10:00,41.13,41.15,41.09,41.09,1207900.0,31.6611,31.6765,31.6303,31.6303,1207900.0
2013-11-08 12:20:00,41.09,41.13,41.07,41.11,898800.0,31.6303,31.6611,31.6149,31.6457,898800.0
2013-11-08 12:30:00,41.12,41.12,41.07,41.07,964600.0,31.6534,31.6534,31.6149,31.6149,964600.0
2013-11-08 12:40:00,41.07,41.09,41.05,41.06,971200.0,31.6149,31.6303,31.5995,31.6072,971200.0
2013-11-08 12:50:00,41.06,41.06,41.04,41.06,582600.0,31.6072,31.6072,31.5918,31.6072,582600.0
2013-11-08 13:00:00,41.05,41.07,41.03,41.06,591000.0,31.5995,31.6149,31.5841,31.6072,591000.0
2013-11-08 13:10:00,41.06,41.09,41.05,41.08,500800.0,31.6072,31.6303,31.5995,31.6226,500800.0
2013-11-08 13:20:00,41.08,41.1,41.06,41.09,1203600.0,31.6226,31.638,31.6072,31.6303,1203600.0
2013-11-08 13:30:00,41.09,41.09,41.07,41.07,696000.0,31.6303,31.6303,31.6149,31.6149,696000.0
2013-11-08 13:40:00,41.08,41.09,41.06,41.07,821100.0,31.6226,31.6303,31.6072,31.6149,821100.0
2013-11-08 13:50:00,41.07,41.07,41.02,41.03,1537700.0,31.6149,31.6149,31.5764,31.5841,1537700.0
2013-11-08 14:00:00,41.02,41.03,41.0,41.0,876400.0,31.5764,31.5841,31.561,31.561,876400.0
2013-11-08 14:10:00,41.0,41.01,40.99,41.01,493000.0,31.561,31.5687,31.5533,31.5687,493000.0
2013-11-08 14:20:00,41.01,41.02,41.0,41.01,743000.0,31.5687,31.5764,31.561,31.5687,743000.0
2013-11-08 14:30:00,41.01,41.02,40.98,41.0,876900.0,31.5687,31.5764,31.5456,31.561,876900.0
2013-11-08 14:40:00,41.01,41.02,41.0,41.02,790000.0,31.5687,31.5764,31.561,31.5764,790000.0
2013-11-08 14:50:00,41.01,41.02,40.97,40.99,1803400.0,31.5687,31.5764,31.5379,31.5533,1803400.0
2013-11-08 15:00:00,40.99,41.0,40.94,40.97,657600.0,31.5533,31.561,31.5149,31.5379,657600.0
2013-11-08 15:10:00,40.96,40.99,40.95,40.98,523700.0,31.5303,31.5533,31.5226,31.5456,523700.0
2013-11-08 15:20:00,40.98,41.04,40.97,41.01,1254200.0,31.5456,31.5918,31.5379,31.5687,1254200.0
2013-11-08 15:30:00,41.01,41.1,41.0,41.08,1242500.0,31.5687,31.638,31.561,31.6226,1242500.0
2013-11-08 15:40:00,41.08,41.11,41.06,41.09,2950000.0,31.6226,31.6457,31.6072,31.6303,2950000.0
2013-11-08 15:50:00,41.09,41.18,41.09,41.17,7431400.0,31.6303,31.6996,31.6303,31.6919,7431400.0
2013-11-11 09:30:00,41.12,41.13,40.98,41.08,2231200.0,31.6534,31.6611,31.5456,31.6226,2231200.0
2013-11-11 09:40:00,41.08,41.14,41.04,41.14,2260800.0,31.6226,31.6688,31.5918,31.6688,2260800.0
2013-11-11 09:50:00,41.14,41.19,41.12,41.15,1883900.0,31.6688,31.7073,31.6534,31.6765,1883900.0
2013-11-11 10:00:00,41.16,41.16,41.04,41.06,1036900.0,31.6842,31.6842,31.5918,31.6072,1036900.0
2013-11-11 10:10:00,41.06,41.08,40.99,41.0,2113000.0,31.6072,31.6226,31.5533,31.561,2113000.0
2013-11-11 10:20:00,41.0,41.06,40.96,40.96,2825900.0,31.561,31.6072,31.5303,31.5303,2825900.0
2013-11-11 10:30:00,40.96,40.97,40.91,40.95,1578500.0,31.5303,31.5379,31.4918,31.5226,1578500.0
2013-11-11 10:40:00,40.95,40.96,40.9,40.96,1820600.0,31.5226,31.5303,31.4841,31.5303,1820600.0
2013-11-11 10:50:00,40.96,41.0,40.94,41.0,1298000.0,31.5303,31.561,31.5149,31.561,1298000.0
2013-11-11 11:00:00,41.0,41.0,40.92,40.96,1360700.0,31.561,31.561,31.4995,31.5303,1360700.0
2013-11-11 11:10:00,40.96,40.99,40.94,40.98,721300.0,31.5303,31.5533,31.5149,31.5456,721300.0
2013-11-11 11:20:00,40.97,40.98,40.95,40.98,611400.0,31.5379,31.5456,31.5226,31.5456,611400.0
2013-11-11 11:30:00,40.98,40.98,40.93,40.95,597200.0,31.5456,31.5456,31.5072,31.5226,597200.0
2013-11-11 11:40:00,40.95,40.96,40.93,40.95,415100.0,31.5226,31.5303,31.5072,31.5226,415100.0
2013-11-11 11:50:00,40.95,40.96,40.91,40.91,438000.0,31.5226,31.5303,31.4918,31.4918,438000.0
2013-11-11 12:00:00,40.91,40.91,40.85,40.88,792500.0,31.4918,31.4918,31.4456,31.4687,792500.0
2013-11-11 12:10:00,40.88,40.9,40.86,40.88,667800.0,31.4687,31.4841,31.4533,31.4687,667800.0
2013-11-11 12:20:00,40.88,40.91,40.88,40.91,465000.0,31.4687,31.4918,31.4687,31.4918,465000.0
2013-11-11 12:30:00,40.91,40.91,40.88,40.89,317600.0,31.4918,31.4918,31.4687,31.4764,317600.0
2013-11-11 12:40:00,40.89,40.9,40.87,40.88,362600.0,31.4764,31.4841,31.461,31.4687,362600.0
2013-11-11 12:50:00,40.89,40.9,40.88,40.89,174700.0,31.4764,31.4841,31.4687,31.4764,174700.0
2013-11-11 13:00:00,40.9,40.95,40.89,40.91,804400.0,31.4841,31.5226,31.4764,31.4918,804400.0
2013-11-11 13:10:00,40.92,40.92,40.87,40.88,763100.0,31.4995,31.4995,31.461,31.4687,763100.0
2013-11-11 13:20:00,40.88,40.9,40.87,40.9,385300.0,31.4687,31.4841,31.461,31.4841,385300.0
2013-11-11 13:30:00,40.89,40.91,40.89,40.9,188000.0,31.4764,31.4918,31.4764,31.4841,188000.0
2013-11-11 13:40:00,40.9,40.92,40.88,40.91,331300.0,31.4841,31.4995,31.4687,31.4918,331300.0
2013-11-11 13:50:00,40.91,40.99,40.9,40.99,1936800.0,31.4918,31.5533,31.4841,31.5533,1936800.0
2013-11-11 14:00:00,40.99,40.99,40.96,40.99,1366300.0,31.5533,31.5533,31.5303,31.5533,1366300.0
2013-11-11 14:10:00,40.98,41.05,40.98,41.04,1361000.0,31.5456,31.5995,31.5456,31.5918,1361000.0
2013-11-11 14:20:00,41.03,41.04,40.96,40.96,1886200.0,31.5841,31.5918,31.5303,31.5303,1886200.0
2013-11-11 14:30:00,40.96,41.01,40.96,40.99,1459900.0,31.5303,31.5687,31.5303,31.5533,1459900.0
2013-11-11 14:40:00,41.0,41.0,40.99,41.0,195400.0,31.561,31.561,31.5533,31.561,195400.0
2013-11-11 14:50:00,40.99,41.01,40.98,40.98,715800.0,31.5533,31.5687,31.5456,31.5456,715800.0
2013-11-11 15:00:00,40.98,41.0,40.95,40.95,697700.0,31.5456,31.561,31.5226,31.5226,697700.0
2013-11-11 15:10:00,40.95,40.96,40.94,40.95,525200.0,31.5226,31.5303,31.5149,31.5226,525200.0
2013-11-11 15:20:00,40.94,40.96,40.94,40.96,527400.0,31.5149,31.5303,31.5149,31.5303,527400.0
2013-11-11 15:30:00,40.95,40.96,40.92,40.94,1998400.0,31.5226,31.5303,31.4995,31.5149,1998400.0
2013-11-11 15:40:00,40.94,40.94,40.9,40.91,1334600.0,31.5149,31.5149,31.4841,31.4918,1334600.0
2013-11-11 15:50:00,40.91,40.96,40.9,40.96,7948800.0,31.4918,31.5303,31.4841,31.5303,7948800.0
2013-11-12 09:30:00,40.96,40.96,40.88,40.95,2219600.0,31.5303,31.5303,31.4687,31.5226,2219600.0
2013-11-12 09:40:00,40.95,41.0,40.92,40.98,2641300.0,31.5226,31.561,31.4995,31.5456,2641300.0
2013-11-12 09:50:00,40.98,41.01,40.94,40.99,1464500.0,31.5456,31.5687,31.5149,31.5533,1464500.0
2013-11-12 10:00:00,40.98,41.0,40.91,40.93,1772900.0,31.5456,31.561,31.4918,31.5072,1772900.0
2013-11-12 10:10:00,40.93,40.99,40.92,40.99,1272500.0,31.5072,31.5533,31.4995,31.5533,1272500.0
2013-11-12 10:20:00,40.99,40.99,40.9,40.93,1695900.0,31.5533,31.5533,31.4841,31.5072,1695900.0
2013-11-12 10:30:00,40.93,40.94,40.9,40.91,1140200.0,31.5072,31.5149,31.4841,31.4918,1140200.0
2013-11-12 10:40:00,40.91,40.95,40.89,40.93,511300.0,31.4918,31.5226,31.4764,31.5072,511300.0
2013-11-12 10:50:00,40.93,40.93,40.87,40.87,530700.0,31.5072,31.5072,31.461,31.461,530700.0
2013-11-12 11:00:00,40.87,40.88,40.84,40.86,1664500.0,31.461,31.4687,31.4379,31.4533,1664500.0
2013-11-12 11:10:00,40.86,40.9,40.85,40.9,952800.0,31.4533,31.4841,31.4456,31.4841,952800.0
2013-11-12 11:20:00,40.89,40.9,40.83,40.88,945800.0,31.4764,31.4841,31.4302,31.4687,945800.0
2013-11-12 11:30:00,40.87,40.9,40.8,40.81,1336300.0,31.461,31.4841,31.4071,31.4148,1336300.0
2013-11-12 11:40:00,40.8,40.83,40.76,40.79,1256100.0,31.4071,31.4302,31.3763,31.3994,1256100.0
2013-11-12 11:50:00,40.79,40.79,40.74,40.76,1935400.0,31.3994,31.3994,31.3609,31.3763,1935400.0
2013-11-12 12:00:00,40.76,40.76,40.64,40.66,2731000.0,31.3763,31.3763,31.2839,31.2993,2731000.0
2013-11-12 12:10:00,40.66,40.7,40.64,40.66,3256800.0,31.2993,31.3301,31.2839,31.2993,3256800.0
2013-11-12 12:20:00,40.66,40.67,40.64,40.66,1084700.0,31.2993,31.307,31.2839,31.2993,1084700.0
2013-11-12 12:30:00,40.65,40.67,40.62,40.65,1128400.0,31.2916,31.307,31.2685,31.2916,1128400.0
2013-11-12 12:40:00,40.64,40.65,40.62,40.64,884500.0,31.2839,31.2916,31.2685,31.2839,884500.0
2013-11-12 12:50:00,40.63,40.66,40.63,40.64,462800.0,31.2762,31.2993,31.2762,31.2839,462800.0
2013-11-12 13:00:00,40.63,40.64,40.6,40.62,791100.0,31.2762,31.2839,31.2531,31.2685,791100.0
2013-11-12 13:10:00,40.62,40.64,40.61,40.63,465200.0,31.2685,31.2839,31.2608,31.2762,465200.0
2013-11-12 13:20:00,40.63,40.66,40.61,40.62,617600.0,31.2762,31.2993,31.2608,31.2685,617600.0
2013-11-12 13:30:00,40.61,40.61,40.54,40.56,1853400.0,31.2608,31.2608,31.2069,31.2223,1853400.0
2013-11-12 13:40:00,40.56,40.58,40.44,40.55,8244300.0,31.2223,31.2377,31.13,31.2146,8244300.0
2013-11-12 13:50:00,40.55,40.59,40.54,40.58,986800.0,31.2146,31.2454,31.2069,31.2377,986800.0
2013-11-12 14:00:00,40.58,40.58,40.55,40.57,735400.0,31.2377,31.2377,31.2146,31.23,735400.0
2013-11-12 14:10:00,40.57,40.57,40.54,40.57,722800.0,31.23,31.23,31.2069,31.23,722800.0
2013-11-12 14:20:00,40.57,40.57,40.52,40.52,917700.0,31.23,31.23,31.1915,31.1915,917700.0
2013-11-12 14:30:00,40.52,40.56,40.52,40.55,1243100.0,31.1915,31.2223,31.1915,31.2146,1243100.0
2013-11-12 14:40:00,40.54,40.6,40.53,40.6,1734300.0,31.2069,31.2531,31.1992,31.2531,1734300.0
2013-11-12 14:50:00,40.6,40.65,40.57,40.64,1996300.0,31.2531,31.2916,31.23,31.2839,1996300.0
2013-11-12 15:00:00,40.64,40.68,40.64,40.66,1854300.0,31.2839,31.3147,31.2839,31.2993,1854300.0
2013-11-12 15:10:00,40.66,40.69,40.66,40.67,874600.0,31.2993,31.3224,31.2993,31.307,874600.0
2013-11-12 15:20:00,40.68,40.69,40.65,40.66,825900.0,31.3147,31.3224,31.2916,31.2993,825900.0
2013-11-12 15:30:00,40.67,40.72,40.65,40.72,1427000.0,31.307,31.3455,31.2916,31.3455,1427000.0
2013-11-12 15:40:00,40.71,40.72,40.68,40.7,1871300.0,31.3378,31.3455,31.3147,31.3301,1871300.0
2013-11-12 15:50:00,40.7,40.74,40.67,40.74,4155500.0,31.3301,31.3609,31.307,31.3609,4155500.0
2013-11-13 09:30:00,40.34,40.39,40.32,40.34,4908800.0,31.053,31.0915,31.0376,31.053,4908800.0
2013-11-13 09:40:00,40.33,40.41,40.33,40.41,1914400.0,31.0453,31.1069,31.0453,31.1069,1914400.0
2013-11-13 09:50:00,40.41,40.48,40.4,40.45,5934200.0,31.1069,31.1608,31.0992,31.1377,5934200.0
2013-11-13 10:00:00,40.45,40.47,40.41,40.44,4574500.0,31.1377,31.1531,31.1069,31.13,4574500.0
2013-11-13 10:10:00,40.44,40.5,40.43,40.49,2522300.0,31.13,31.1762,31.1223,31.1685,2522300.0
2013-11-13 10:20:00,40.49,40.54,40.46,40.51,1859400.0,31.1685,31.2069,31.1454,31.1838,1859400.0
2013-11-13 10:30:00,40.51,40.56,40.5,40.55,1749800.0,31.1838,31.2223,31.1762,31.2146,1749800.0
2013-11-13 10:40:00,40.54,40.58,40.53,40.57,1749800.0,31.2069,31.2377,31.1992,31.23,1749800.0
2013-11-13 10:50:00,40.56,40.57,40.54,40.57,570200.0,31.2223,31.23,31.2069,31.23,570200.0
2013-11-13 11:00:00,40.56,40.57,40.51,40.54,1305300.0,31.2223,31.23,31.1838,31.2069,1305300.0
2013-11-13 11:10:00,40.53,40.54,40.47,40.48,1491700.0,31.1992,31.2069,31.1531,31.1608,1491700.0
2013-11-13 11:20:00,40.48,40.54,40.46,40.47,2432100.0,31.1608,31.2069,31.1454,31.1531,2432100.0
2013-11-13 11:30:00,40.46,40.52,40.46,40.51,973300.0,31.1454,31.1915,31.1454,31.1838,973300.0
2013-11-13 11:40:00,40.51,40.53,40.5,40.51,549000.0,31.1838,31.1992,31.1762,31.1838,549000.0
2013-11-13 11:50:00,40.51,40.57,40.51,40.55,1199100.0,31.1838,31.23,31.1838,31.2146,1199100.0
2013-11-13 12:00:00,40.55,40.56,40.55,40.56,591000.0,31.2146,31.2223,31.2146,31.2223,591000.0
2013-11-13 12:10:00,40.55,40.61,40.54,40.6,1229500.0,31.2146,31.2608,31.2069,31.2531,1229500.0
2013-11-13 12:20:00,40.6,40.64,40.6,40.63,766900.0,31.2531,31.2839,31.2531,31.2762,766900.0
2013-11-13 12:30:00,40.62,40.66,40.62,40.62,726400.0,31.2685,31.2993,31.2685,31.2685,726400.0
2013-11-13 12:40:00,40.63,40.68,40.62,40.68,647900.0,31.2762,31.3147,31.2685,31.3147,647900.0
2013-11-13 12:50:00,40.67,40.7,40.65,40.68,1936300.0,31.307,31.3301,31.2916,31.3147,1936300.0
2013-11-13 13:00:00,40.69,40.69,40.6,40.6,696400.0,31.3224,31.3224,31.2531,31.2531,696400.0
2013-11-13 13:10:00,40.6,40.61,40.58,40.59,477300.0,31.2531,31.2608,31.2377,31.2454,477300.0
2013-11-13 13:20:00,40.6,40.63,40.59,40.63,571300.0,31.2531,31.2762,31.2454,31.2762,571300.0
2013-11-13 13:30:00,40.62,40.65,40.62,40.62,465900.0,31.2685,31.2916,31.2685,31.2685,465900.0
2013-11-13 13:40:00,40.62,40.64,40.61,40.64,320700.0,31.2685,31.2839,31.2608,31.2839,320700.0
2013-11-13 13:50:00,40.64,40.65,40.62,40.65,461100.0,31.2839,31.2916,31.2685,31.2916,461100.0
2013-11-13 14:00:00,40.65,40.66,40.64,40.65,537400.0,31.2916,31.2993,31.2839,31.2916,537400.0
2013-11-13 14:10:00,40.64,40.65,40.63,40.64,506700.0,31.2839,31.2916,31.2762,31.2839,506700.0
2013-11-13 14:20:00,40.64,40.68,40.63,40.67,361800.0,31.2839,31.3147,31.2762,31.307,361800.0
2013-11-13 14:30:00,40.67,40.68,40.64,40.65,598900.0,31.307,31.3147,31.2839,31.2916,598900.0
2013-11-13 14:40:00,40.65,40.65,40.61,40.64,601000.0,31.2916,31.2916,31.2608,31.2839,601000.0
2013-11-13 14:50:00,40.63,40.64,40.61,40.62,403100.0,31.2762,31.2839,31.2608,31.2685,403100.0
2013-11-13 15:00:00,40.61,40.62,40.6,40.61,417300.0,31.2608,31.2685,31.2531,31.2608,417300.0
2013-11-13 15:10:00,40.61,40.65,40.6,40.63,590000.0,31.2608,31.2916,31.2531,31.2762,590000.0
2013-11-13 15:20:00,40.64,40.67,40.63,40.67,440300.0,31.2839,31.307,31.2762,31.307,440300.0
2013-11-13 15:30:00,40.66,40.74,40.66,40.73,1081300.0,31.2993,31.3609,31.2993,31.3532,1081300.0
2013-11-13 15:40:00,40.73,40.82,40.73,40.82,1848100.0,31.3532,31.4225,31.3532,31.4225,1848100.0
2013-11-13 15:50:00,40.82,40.89,40.79,40.8,8460200.0,31.4225,31.4764,31.3994,31.4071,8460200.0
2013-11-14 09:30:00,40.83,40.84,40.72,40.8,4934600.0,31.4302,31.4379,31.3455,31.4071,4934600.0
2013-11-14 09:40:00,40.8,40.81,40.72,40.8,2937500.0,31.4071,31.4148,31.3455,31.4071,2937500.0
2013-11-14 09:50:00,40.8,40.91,40.78,40.91,1316400.0,31.4071,31.4918,31.3917,31.4918,1316400.0
2013-11-14 10:00:00,40.91,40.92,40.82,40.82,1570700.0,31.4918,31.4995,31.4225,31.4225,1570700.0
2013-11-14 10:10:00,40.83,40.94,40.83,40.93,1530400.0,31.4302,31.5149,31.4302,31.5072,1530400.0
2013-11-14 10:20:00,40.93,41.01,40.87,40.89,3783000.0,31.5072,31.5687,31.461,31.4764,3783000.0
2013-11-14 10:30:00,40.88,40.99,40.88,40.99,1358900.0,31.4687,31.5533,31.4687,31.5533,1358900.0
2013-11-14 10:40:00,40.99,41.11,40.98,41.07,2555100.0,31.5533,31.6457,31.5456,31.6149,2555100.0
2013-11-14 10:50:00,41.06,41.07,41.02,41.07,1130100.0,31.6072,31.6149,31.5764,31.6149,1130100.0
2013-11-14 11:00:00,41.07,41.09,41.03,41.08,1128400.0,31.6149,31.6303,31.5841,31.6226,1128400.0
2013-11-14 11:10:00,41.08,41.23,41.07,41.23,1516900.0,31.6226,31.7381,31.6149,31.7381,1516900.0
2013-11-14 11:20:00,41.22,41.31,41.18,41.18,3423900.0,31.7304,31.7997,31.6996,31.6996,3423900.0
2013-11-14 11:30:00,41.18,41.21,41.14,41.14,1461300.0,31.6996,31.7227,31.6688,31.6688,1461300.0
2013-11-14 11:40:00,41.14,41.18,41.09,41.12,1623700.0,31.6688,31.6996,31.6303,31.6534,1623700.0
2013-11-14 11:50:00,41.12,41.14,41.09,41.09,2149200.0,31.6534,31.6688,31.6303,31.6303,2149200.0
2013-11-14 12:00:00,41.09,41.16,41.09,41.15,840300.0,31.6303,31.6842,31.6303,31.6765,840300.0
2013-11-14 12:10:00,41.15,41.23,41.14,41.22,1263500.0,31.6765,31.7381,31.6688,31.7304,1263500.0
2013-11-14 12:20:00,41.22,41.24,41.2,41.23,1049900.0,31.7304,31.7458,31.715,31.7381,1049900.0
2013-11-14 12:30:00,41.23,41.25,41.18,41.25,2748800.0,31.7381,31.7535,31.6996,31.7535,2748800.0
2013-11-14 12:40:00,41.25,41.25,41.21,41.24,1537000.0,31.7535,31.7535,31.7227,31.7458,1537000.0
2013-11-14 12:50:00,41.24,41.26,41.23,41.24,613500.0,31.7458,31.7612,31.7381,31.7458,613500.0
2013-11-14 13:00:00,41.23,41.29,41.23,41.26,886900.0,31.7381,31.7843,31.7381,31.7612,886900.0
2013-11-14 13:10:00,41.27,41.28,41.23,41.28,668300.0,31.7689,31.7766,31.7381,31.7766,668300.0
2013-11-14 13:20:00,41.28,41.29,41.26,41.28,647100.0,31.7766,31.7843,31.7612,31.7766,647100.0
2013-11-14 13:30:00,41.28,41.3,41.24,41.24,624900.0,31.7766,31.792,31.7458,31.7458,624900.0
2013-11-14 13:40:00,41.25,41.29,41.25,41.27,477700.0,31.7535,31.7843,31.7535,31.7689,477700.0
2013-11-14 13:50:00,41.27,41.28,41.24,41.27,848000.0,31.7689,31.7766,31.7458,31.7689,848000.0
2013-11-14 14:00:00,41.28,41.28,41.26,41.26,594700.0,31.7766,31.7766,31.7612,31.7612,594700.0
2013-11-14 14:10:00,41.26,41.33,41.25,41.32,925400.0,31.7612,31.8151,31.7535,31.8074,925400.0
2013-11-14 14:20:00,41.33,41.37,41.32,41.37,881300.0,31.8151,31.8459,31.8074,31.8459,881300.0
2013-11-14 14:30:00,41.37,41.37,41.35,41.37,616300.0,31.8459,31.8459,31.8305,31.8459,616300.0
2013-11-14 14:40:00,41.37,41.41,41.36,41.39,1767600.0,31.8459,31.8767,31.8382,31.8613,1767600.0
2013-11-14 14:50:00,41.4,41.4,41.34,41.36,1019200.0,31.869,31.869,31.8228,31.8382,1019200.0
2013-11-14 15:00:00,41.36,41.44,41.36,41.44,1505600.0,31.8382,31.8997,31.8382,31.8997,1505600.0
2013-11-14 15:10:00,41.44,41.47,41.43,41.47,1088200.0,31.8997,31.9228,31.892,31.9228,1088200.0
2013-11-14 15:20:00,41.47,41.47,41.42,41.46,1564100.0,31.9228,31.9228,31.8843,31.9151,1564100.0
2013-11-14 15:30:00,41.45,41.46,41.39,41.4,2454200.0,31.9074,31.9151,31.8613,31.869,2454200.0
2013-11-14 15:40:00,41.4,41.45,41.39,41.43,2947200.0,31.869,31.9074,31.8613,31.892,2947200.0
2013-11-14 15:50:00,41.43,41.47,41.39,41.46,9818000.0,31.892,31.9228,31.8613,31.9151,9818000.0
2013-11-15 09:30:00,41.94,41.99,41.88,41.94,4280800.0,32.2846,32.3231,32.2384,32.2846,4280800.0
2013-11-15 09:40:00,41.94,42.06,41.89,42.05,3052700.0,32.2846,32.377,32.2461,32.3693,3052700.0
2013-11-15 09:50:00,42.05,42.23,42.05,42.23,4406400.0,32.3693,32.5079,32.3693,32.5079,4406400.0
2013-11-15 10:00:00,42.22,42.25,42.04,42.18,4443000.0,32.5002,32.5233,32.3616,32.4694,4443000.0
2013-11-15 10:10:00,42.17,42.25,42.13,42.19,3498900.0,32.4617,32.5233,32.4309,32.4771,3498900.0
2013-11-15 10:20:00,42.19,42.21,42.16,42.19,1929300.0,32.4771,32.4925,32.454,32.4771,1929300.0
2013-11-15 10:30:00,42.19,42.25,42.19,42.23,2270200.0,32.4771,32.5233,32.4771,32.5079,2270200.0
2013-11-15 10:40:00,42.23,42.34,42.23,42.34,3203000.0,32.5079,32.5925,32.5079,32.5925,3203000.0
2013-11-15 10:50:00,42.34,42.36,42.31,42.36,3533400.0,32.5925,32.6079,32.5695,32.6079,3533400.0
2013-11-15 11:00:00,42.36,42.39,42.35,42.39,2288000.0,32.6079,32.631,32.6002,32.631,2288000.0
2013-11-15 11:10:00,42.39,42.4,42.33,42.34,1487200.0,32.631,32.6387,32.5849,32.5925,1487200.0
2013-11-15 11:20:00,42.34,42.35,42.3,42.3,1538500.0,32.5925,32.6002,32.5618,32.5618,1538500.0
2013-11-15 11:30:00,42.3,42.31,42.26,42.27,1426300.0,32.5618,32.5695,32.531,32.5387,1426300.0
2013-11-15 11:40:00,42.27,42.27,42.25,42.26,1033700.0,32.5387,32.5387,32.5233,32.531,1033700.0
2013-11-15 11:50:00,42.26,42.27,42.24,42.26,1611800.0,32.531,32.5387,32.5156,32.531,1611800.0
2013-11-15 12:00:00,42.26,42.3,42.25,42.3,960700.0,32.531,32.5618,32.5233,32.5618,960700.0
2013-11-15 12:10:00,42.29,42.3,42.28,42.29,473900.0,32.5541,32.5618,32.5464,32.5541,473900.0
2013-11-15 12:20:00,42.29,42.34,42.28,42.31,1920000.0,32.5541,32.5925,32.5464,32.5695,1920000.0
2013-11-15 12:30:00,42.31,42.33,42.3,42.31,396100.0,32.5695,32.5849,32.5618,32.5695,396100.0
2013-11-15 12:40:00,42.31,42.31,42.3,42.31,470400.0,32.5695,32.5695,32.5618,32.5695,470400.0
2013-11-15 12:50:00,42.3,42.32,42.28,42.29,866600.0,32.5618,32.5772,32.5464,32.5541,866600.0
2013-11-15 13:00:00,42.28,42.33,42.28,42.33,861300.0,32.5464,32.5849,32.5464,32.5849,861300.0
2013-11-15 13:10:00,42.33,42.33,42.31,42.33,867100.0,32.5849,32.5849,32.5695,32.5849,867100.0
2013-11-15 13:20:00,42.33,42.36,42.32,42.36,641300.0,32.5849,32.6079,32.5772,32.6079,641300.0
2013-11-15 13:30:00,42.36,42.38,42.35,42.36,746800.0,32.6079,32.6233,32.6002,32.6079,746800.0
2013-11-15 13:40:00,42.36,42.37,42.35,42.36,615700.0,32.6079,32.6156,32.6002,32.6079,615700.0
2013-11-15 13:50:00,42.36,42.37,42.33,42.34,574800.0,32.6079,32.6156,32.5849,32.5925,574800.0
2013-11-15 14:00:00,42.34,42.37,42.33,42.37,994900.0,32.5925,32.6156,32.5849,32.6156,994900.0
2013-11-15 14:10:00,42.37,42.39,42.35,42.39,1395100.0,32.6156,32.631,32.6002,32.631,1395100.0
2013-11-15 14:20:00,42.39,42.39,42.38,42.39,535700.0,32.631,32.631,32.6233,32.631,535700.0
2013-11-15 14:30:00,42.39,42.41,42.38,42.41,846900.0,32.631,32.6464,32.6233,32.6464,846900.0
2013-11-15 14:40:00,42.4,42.42,42.4,42.42,1302000.0,32.6387,32.6541,32.6387,32.6541,1302000.0
2013-11-15 14:50:00,42.42,42.42,42.39,42.4,713700.0,32.6541,32.6541,32.631,32.6387,713700.0
2013-11-15 15:00:00,42.39,42.43,42.39,42.4,954700.0,32.631,32.6618,32.631,32.6387,954700.0
2013-11-15 15:10:00,42.4,42.4,42.38,42.38,1153500.0,32.6387,32.6387,32.6233,32.6233,1153500.0
2013-11-15 15:20:00,42.38,42.39,42.34,42.34,1248700.0,32.6233,32.631,32.5925,32.5925,1248700.0
2013-11-15 15:30:00,42.34,42.35,42.26,42.27,3878700.0,32.5925,32.6002,32.531,32.5387,3878700.0
2013-11-15 15:40:00,42.27,42.29,42.19,42.22,3135600.0,32.5387,32.5541,32.4771,32.5002,3135600.0
2013-11-15 15:50:00,42.21,42.28,42.21,42.26,8799100.0,32.4925,32.5464,32.4925,32.531,8799100.0
2013-11-18 09:30:00,42.8,42.86,42.76,42.85,6264100.0,32.9466,32.9928,32.9159,32.9851,6264100.0
2013-11-18 09:40:00,42.85,42.85,42.74,42.8,2777200.0,32.9851,32.9851,32.9005,32.9466,2777200.0
2013-11-18 09:50:00,42.79,42.81,42.7,42.78,3191200.0,32.939,32.9543,32.8697,32.9313,3191200.0
2013-11-18 10:00:00,42.77,42.77,42.7,42.76,2352700.0,32.9236,32.9236,32.8697,32.9159,2352700.0
2013-11-18 10:10:00,42.76,42.76,42.7,42.75,1884500.0,32.9159,32.9159,32.8697,32.9082,1884500.0
2013-11-18 10:20:00,42.75,42.78,42.74,42.77,1910800.0,32.9082,32.9313,32.9005,32.9236,1910800.0
2013-11-18 10:30:00,42.77,42.79,42.73,42.73,1436000.0,32.9236,32.939,32.8928,32.8928,1436000.0
2013-11-18 10:40:00,42.73,42.74,42.71,42.74,874900.0,32.8928,32.9005,32.8774,32.9005,874900.0
2013-11-18 10:50:00,42.73,42.77,42.73,42.75,1081700.0,32.8928,32.9236,32.8928,32.9082,1081700.0
2013-11-18 11:00:00,42.75,42.81,42.74,42.77,1838100.0,32.9082,32.9543,32.9005,32.9236,1838100.0
2013-11-18 11:10:00,42.77,42.8,42.75,42.79,1236300.0,32.9236,32.9466,32.9082,32.939,1236300.0
2013-11-18 11:20:00,42.79,42.81,42.78,42.79,1534800.0,32.939,32.9543,32.9313,32.939,1534800.0
2013-11-18 11:30:00,42.79,42.85,42.78,42.83,2267400.0,32.939,32.9851,32.9313,32.9697,2267400.0
2013-11-18 11:40:00,42.84,42.85,42.82,42.83,436600.0,32.9774,32.9851,32.962,32.9697,436600.0
2013-11-18 11:50:00,42.84,42.85,42.81,42.82,732000.0,32.9774,32.9851,32.9543,32.962,732000.0
2013-11-18 12:00:00,42.82,42.88,42.8,42.87,1114000.0,32.962,33.0082,32.9466,33.0005,1114000.0
2013-11-18 12:10:00,42.87,42.87,42.81,42.81,676800.0,33.0005,33.0005,32.9543,32.9543,676800.0
2013-11-18 12:20:00,42.81,42.82,42.8,42.81,714700.0,32.9543,32.962,32.9466,32.9543,714700.0
2013-11-18 12:30:00,42.81,42.84,42.81,42.82,783200.0,32.9543,32.9774,32.9543,32.962,783200.0
2013-11-18 12:40:00,42.81,42.82,42.79,42.81,1156600.0,32.9543,32.962,32.939,32.9543,1156600.0
2013-11-18 12:50:00,42.81,42.83,42.78,42.83,607500.0,32.9543,32.9697,32.9313,32.9697,607500.0
2013-11-18 13:00:00,42.83,42.89,42.82,42.89,635900.0,32.9697,33.0159,32.962,33.0159,635900.0
2013-11-18 13:10:00,42.89,42.95,42.88,42.94,2114500.0,33.0159,33.0621,33.0082,33.0544,2114500.0
2013-11-18 13:20:00,42.95,43.01,42.94,43.01,1463900.0,33.0621,33.1083,33.0544,33.1083,1463900.0
2013-11-18 13:30:00,43.01,43.06,42.99,43.05,2196300.0,33.1083,33.1468,33.0929,33.1391,2196300.0
2013-11-18 13:40:00,43.06,43.09,43.05,43.08,2691100.0,33.1468,33.1699,33.1391,33.1622,2691100.0
2013-11-18 13:50:00,43.08,43.08,43.04,43.05,1209300.0,33.1622,33.1622,33.1314,33.1391,1209300.0
2013-11-18 14:00:00,43.05,43.06,43.03,43.05,548800.0,33.1391,33.1468,33.1237,33.1391,548800.0
2013-11-18 14:10:00,43.04,43.08,43.04,43.08,1386600.0,33.1314,33.1622,33.1314,33.1622,1386600.0
2013-11-18 14:20:00,43.08,43.08,43.04,43.08,1207900.0,33.1622,33.1622,33.1314,33.1622,1207900.0
2013-11-18 14:30:00,43.08,43.08,43.03,43.04,925100.0,33.1622,33.1622,33.1237,33.1314,925100.0
2013-11-18 14:40:00,43.04,43.04,42.94,42.94,898400.0,33.1314,33.1314,33.0544,33.0544,898400.0
2013-11-18 14:50:00,42.94,42.97,42.91,42.93,934800.0,33.0544,33.0775,33.0313,33.0467,934800.0
2013-11-18 15:00:00,42.94,42.94,42.82,42.82,1881900.0,33.0544,33.0544,32.962,32.962,1881900.0
2013-11-18 15:10:00,42.82,42.84,42.71,42.81,1671700.0,32.962,32.9774,32.8774,32.9543,1671700.0
2013-11-18 15:20:00,42.81,42.84,42.71,42.77,2090700.0,32.9543,32.9774,32.8774,32.9236,2090700.0
2013-11-18 15:30:00,42.77,42.79,42.68,42.78,2142000.0,32.9236,32.939,32.8543,32.9313,2142000.0
2013-11-18 15:40:00,42.79,42.79,42.69,42.7,1764600.0,32.939,32.939,32.862,32.8697,1764600.0
2013-11-18 15:50:00,42.71,42.73,42.62,42.63,7901900.0,32.8774,32.8928,32.8081,32.8158,7901900.0
2013-11-19 09:30:00,42.75,42.81,42.73,42.78,2333900.0,32.9082,32.9543,32.8928,32.9313,2333900.0
2013-11-19 09:40:00,42.78,42.79,42.66,42.7,3129900.0,32.9313,32.939,32.8389,32.8697,3129900.0
2013-11-19 09:50:00,42.7,42.78,42.65,42.66,3600000.0,32.8697,32.9313,32.8312,32.8389,3600000.0
2013-11-19 10:00:00,42.67,42.71,42.63,42.65,3180000.0,32.8466,32.8774,32.8158,32.8312,3180000.0
2013-11-19 10:10:00,42.64,42.73,42.62,42.68,2439800.0,32.8235,32.8928,32.8081,32.8543,2439800.0
2013-11-19 10:20:00,42.68,42.73,42.66,42.66,1497700.0,32.8543,32.8928,32.8389,32.8389,1497700.0
2013-11-19 10:30:00,42.66,42.74,42.65,42.71,1064200.0,32.8389,32.9005,32.8312,32.8774,1064200.0
2013-11-19 10:40:00,42.7,42.72,42.64,42.64,1211700.0,32.8697,32.8851,32.8235,32.8235,1211700.0
2013-11-19 10:50:00,42.64,42.65,42.61,42.65,942600.0,32.8235,32.8312,32.8004,32.8312,942600.0
2013-11-19 11:00:00,42.65,42.67,42.6,42.6,1023600.0,32.8312,32.8466,32.7927,32.7927,1023600.0
2013-11-19 11:10:00,42.61,42.61,42.51,42.52,1822900.0,32.8004,32.8004,32.7234,32.7311,1822900.0
2013-11-19 11:20:00,42.52,42.53,42.46,42.46,987700.0,32.7311,32.7388,32.6849,32.6849,987700.0
2013-11-19 11:30:00,42.46,42.51,42.45,42.45,1055800.0,32.6849,32.7234,32.6772,32.6772,1055800.0
2013-11-19 11:40:00,42.46,42.46,42.39,42.43,1825600.0,32.6849,32.6849,32.631,32.6618,1825600.0
2013-11-19 11:50:00,42.43,42.54,42.43,42.54,849800.0,32.6618,32.7465,32.6618,32.7465,849800.0
2013-11-19 12:00:00,42.53,42.61,42.51,42.6,852000.0,32.7388,32.8004,32.7234,32.7927,852000.0
2013-11-19 12:10:00,42.6,42.6,42.5,42.52,910200.0,32.7927,32.7927,32.7157,32.7311,910200.0
2013-11-19 12:20:00,42.51,42.61,42.5,42.58,861500.0,32.7234,32.8004,32.7157,32.7773,861500.0
2013-11-19 12:30:00,42.58,42.61,42.56,42.59,202800.0,32.7773,32.8004,32.7619,32.785,202800.0
2013-11-19 12:40:00,42.59,42.6,42.55,42.55,274700.0,32.785,32.7927,32.7542,32.7542,274700.0
2013-11-19 12:50:00,42.56,42.56,42.47,42.48,774400.0,32.7619,32.7619,32.6926,32.7003,774400.0
2013-11-19 13:00:00,42.49,42.51,42.43,42.46,513800.0,32.708,32.7234,32.6618,32.6849,513800.0
2013-11-19 13:10:00,42.46,42.49,42.44,42.48,170700.0,32.6849,32.708,32.6695,32.7003,170700.0
2013-11-19 13:20:00,42.47,42.49,42.39,42.41,676400.0,32.6926,32.708,32.631,32.6464,676400.0
2013-11-19 13:30:00,42.41,42.47,42.37,42.42,674600.0,32.6464,32.6926,32.6156,32.6541,674600.0
2013-11-19 13:40:00,42.42,42.48,42.41,42.45,374600.0,32.6541,32.7003,32.6464,32.6772,374600.0
2013-11-19 13:50:00,42.45,42.46,42.37,42.39,443600.0,32.6772,32.6849,32.6156,32.631,443600.0
2013-11-19 14:00:00,42.39,42.5,42.36,42.36,1304900.0,32.631,32.7157,32.6079,32.6079,1304900.0
2013-11-19 14:10:00,42.36,42.44,42.35,42.43,663600.0,32.6079,32.6695,32.6002,32.6618,663600.0
2013-11-19 14:20:00,42.43,42.43,42.37,42.37,448500.0,32.6618,32.6618,32.6156,32.6156,448500.0
2013-11-19 14:30:00,42.38,42.48,42.37,42.47,949700.0,32.6233,32.7003,32.6156,32.6926,949700.0
2013-11-19 14:40:00,42.47,42.5,42.44,42.48,677000.0,32.6926,32.7157,32.6695,32.7003,677000.0
2013-11-19 14:50:00,42.48,42.49,42.46,42.48,483000.0,32.7003,32.708,32.6849,32.7003,483000.0
2013-11-19 15:00:00,42.48,42.56,42.48,42.53,898700.0,32.7003,32.7619,32.7003,32.7388,898700.0
2013-11-19 15:10:00,42.53,42.58,42.5,42.56,905900.0,32.7388,32.7773,32.7157,32.7619,905900.0
2013-11-19 15:20:00,42.55,42.55,42.48,42.48,904700.0,32.7542,32.7542,32.7003,32.7003,904700.0
2013-11-19 15:30:00,42.49,42.49,42.41,42.41,1499900.0,32.708,32.708,32.6464,32.6464,1499900.0
2013-11-19 15:40:00,42.41,42.44,42.37,42.39,1938900.0,32.6464,32.6695,32.6156,32.631,1938900.0
2013-11-19 15:50:00,42.39,42.4,42.32,42.34,7828600.0,32.631,32.6387,32.5772,32.5925,7828600.0
2013-11-20 09:30:00,42.41,42.47,42.34,42.34,2734700.0,32.6464,32.6926,32.5925,32.5925,2734700.0
2013-11-20 09:40:00,42.34,42.36,42.25,42.3,1970300.0,32.5925,32.6079,32.5233,32.5618,1970300.0
2013-11-20 09:50:00,42.3,42.35,42.21,42.33,1699000.0,32.5618,32.6002,32.4925,32.5849,1699000.0
2013-11-20 10:00:00,42.33,42.36,42.25,42.34,825900.0,32.5849,32.6079,32.5233,32.5925,825900.0
2013-11-20 10:10:00,42.35,42.41,42.34,42.37,854000.0,32.6002,32.6464,32.5925,32.6156,854000.0
2013-11-20 10:20:00,42.38,42.47,42.35,42.4,2148900.0,32.6233,32.6926,32.6002,32.6387,2148900.0
2013-11-20 10:30:00,42.39,42.42,42.25,42.26,2309800.0,32.631,32.6541,32.5233,32.531,2309800.0
2013-11-20 10:40:00,42.26,42.36,42.23,42.32,1868700.0,32.531,32.6079,32.5079,32.5772,1868700.0
2013-11-20 10:50:00,42.32,42.35,42.28,42.35,768600.0,32.5772,32.6002,32.5464,32.6002,768600.0
2013-11-20 11:00:00,42.35,42.35,42.28,42.32,561700.0,32.6002,32.6002,32.5464,32.5772,561700.0
2013-11-20 11:10:00,42.32,42.33,42.27,42.28,312300.0,32.5772,32.5849,32.5387,32.5464,312300.0
2013-11-20 11:20:00,42.28,42.3,42.26,42.28,364000.0,32.5464,32.5618,32.531,32.5464,364000.0
2013-11-20 11:30:00,42.28,42.31,42.27,42.27,427900.0,32.5464,32.5695,32.5387,32.5387,427900.0
2013-11-20 11:40:00,42.28,42.3,42.27,42.3,440800.0,32.5464,32.5618,32.5387,32.5618,440800.0
2013-11-20 11:50:00,42.3,42.33,42.29,42.31,226600.0,32.5618,32.5849,32.5541,32.5695,226600.0
2013-11-20 12:00:00,42.31,42.35,42.3,42.33,420300.0,32.5695,32.6002,32.5618,32.5849,420300.0
2013-11-20 12:10:00,42.33,42.35,42.32,42.34,253900.0,32.5849,32.6002,32.5772,32.5925,253900.0
2013-11-20 12:20:00,42.34,42.36,42.31,42.32,231500.0,32.5925,32.6079,32.5695,32.5772,231500.0
2013-11-20 12:30:00,42.32,42.32,42.26,42.27,501300.0,32.5772,32.5772,32.531,32.5387,501300.0
2013-11-20 12:40:00,42.26,42.27,42.24,42.26,515200.0,32.531,32.5387,32.5156,32.531,515200.0
2013-11-20 12:50:00,42.26,42.26,42.23,42.23,147700.0,32.531,32.531,32.5079,32.5079,147700.0
2013-11-20 13:00:00,42.23,42.26,42.23,42.24,376600.0,32.5079,32.531,32.5079,32.5156,376600.0
2013-11-20 13:10:00,42.24,42.26,42.22,42.22,260800.0,32.5156,32.531,32.5002,32.5002,260800.0
2013-11-20 13:20:00,42.22,42.23,42.19,42.2,252500.0,32.5002,32.5079,32.4771,32.4848,252500.0
2013-11-20 13:30:00,42.2,42.23,42.19,42.21,337900.0,32.4848,32.5079,32.4771,32.4925,337900.0
2013-11-20 13:40:00,42.22,42.25,42.21,42.23,269600.0,32.5002,32.5233,32.4925,32.5079,269600.0
2013-11-20 13:50:00,42.23,42.23,42.21,42.22,300400.0,32.5079,32.5079,32.4925,32.5002,300400.0
2013-11-20 14:00:00,42.22,42.24,42.07,42.07,3645400.0,32.5002,32.5156,32.3847,32.3847,3645400.0
2013-11-20 14:10:00,42.07,42.17,41.93,42.14,4026100.0,32.3847,32.4617,32.2769,32.4386,4026100.0
2013-11-20 14:20:00,42.14,42.17,42.06,42.13,1361200.0,32.4386,32.4617,32.377,32.4309,1361200.0
2013-11-20 14:30:00,42.13,42.13,41.95,41.96,2261800.0,32.4309,32.4309,32.2923,32.3,2261800.0
2013-11-20 14:40:00,41.96,42.02,41.87,42.02,3388500.0,32.3,32.3462,32.2308,32.3462,3388500.0
2013-11-20 14:50:00,42.01,42.05,41.95,42.0,1872500.0,32.3385,32.3693,32.2923,32.3308,1872500.0
2013-11-20 15:00:00,41.99,42.01,41.78,41.8,3233900.0,32.3231,32.3385,32.1615,32.1769,3233900.0
2013-11-20 15:10:00,41.8,41.85,41.79,41.79,1324300.0,32.1769,32.2154,32.1692,32.1692,1324300.0
2013-11-20 15:20:00,41.8,41.82,41.77,41.8,1752300.0,32.1769,32.1923,32.1538,32.1769,1752300.0
2013-11-20 15:30:00,41.8,41.81,41.72,41.78,2008000.0,32.1769,32.1846,32.1153,32.1615,2008000.0
2013-11-20 15:40:00,41.78,41.84,41.76,41.79,2927100.0,32.1615,32.2077,32.1461,32.1692,2927100.0
2013-11-20 15:50:00,41.8,41.81,41.76,41.79,7129300.0,32.1769,32.1846,32.1461,32.1692,7129300.0
2013-11-21 09:30:00,41.66,41.7,41.59,41.63,4150500.0,32.0691,32.0999,32.0152,32.046,4150500.0
2013-11-21 09:40:00,41.63,41.65,41.56,41.57,2075900.0,32.046,32.0614,31.9921,31.9998,2075900.0
2013-11-21 09:50:00,41.57,41.65,41.53,41.62,1967300.0,31.9998,32.0614,31.969,32.0383,1967300.0
2013-11-21 10:00:00,41.62,41.7,41.62,41.68,2312400.0,32.0383,32.0999,32.0383,32.0845,2312400.0
2013-11-21 10:10:00,41.69,41.74,41.66,41.67,1257400.0,32.0922,32.1307,32.0691,32.0768,1257400.0
2013-11-21 10:20:00,41.68,41.69,41.57,41.57,1667500.0,32.0845,32.0922,31.9998,31.9998,1667500.0
2013-11-21 10:30:00,41.58,41.67,41.57,41.62,1575600.0,32.0075,32.0768,31.9998,32.0383,1575600.0
2013-11-21 10:40:00,41.63,41.67,41.62,41.65,1068700.0,32.046,32.0768,32.0383,32.0614,1068700.0
2013-11-21 10:50:00,41.65,41.67,41.63,41.64,799000.0,32.0614,32.0768,32.046,32.0537,799000.0
2013-11-21 11:00:00,41.64,41.65,41.59,41.61,474400.0,32.0537,32.0614,32.0152,32.0306,474400.0
2013-11-21 11:10:00,41.61,41.69,41.59,41.69,1063000.0,32.0306,32.0922,32.0152,32.0922,1063000.0
2013-11-21 11:20:00,41.69,41.74,41.69,41.74,1603100.0,32.0922,32.1307,32.0922,32.1307,1603100.0
2013-11-21 11:30:00,41.74,41.76,41.72,41.73,1988500.0,32.1307,32.1461,32.1153,32.123,1988500.0
2013-11-21 11:40:00,41.73,41.76,41.7,41.76,546200.0,32.123,32.1461,32.0999,32.1461,546200.0
2013-11-21 11:50:00,41.75,41.77,41.73,41.77,421300.0,32.1384,32.1538,32.123,32.1538,421300.0
2013-11-21 12:00:00,41.76,41.77,41.71,41.74,520100.0,32.1461,32.1538,32.1076,32.1307,520100.0
2013-11-21 12:10:00,41.74,41.74,41.69,41.71,510800.0,32.1307,32.1307,32.0922,32.1076,510800.0
2013-11-21 12:20:00,41.71,41.75,41.7,41.75,339700.0,32.1076,32.1384,32.0999,32.1384,339700.0
2013-11-21 12:30:00,41.75,41.77,41.74,41.77,1022500.0,32.1384,32.1538,32.1307,32.1538,1022500.0
2013-11-21 12:40:00,41.77,41.79,41.7,41.7,1464800.0,32.1538,32.1692,32.0999,32.0999,1464800.0
2013-11-21 12:50:00,41.7,41.72,41.67,41.68,290600.0,32.0999,32.1153,32.0768,32.0845,290600.0
2013-11-21 13:00:00,41.69,41.72,41.68,41.7,284700.0,32.0922,32.1153,32.0845,32.0999,284700.0
2013-11-21 13:10:00,41.71,41.71,41.68,41.71,590500.0,32.1076,32.1076,32.0845,32.1076,590500.0
2013-11-21 13:20:00,41.7,41.74,41.67,41.67,575000.0,32.0999,32.1307,32.0768,32.0768,575000.0
2013-11-21 13:30:00,41.67,41.7,41.67,41.7,591900.0,32.0768,32.0999,32.0768,32.0999,591900.0
2013-11-21 13:40:00,41.7,41.77,41.69,41.77,742800.0,32.0999,32.1538,32.0922,32.1538,742800.0
2013-11-21 13:50:00,41.77,41.78,41.72,41.75,381700.0,32.1538,32.1615,32.1153,32.1384,381700.0
2013-11-21 14:00:00,41.76,41.77,41.73,41.73,503100.0,32.1461,32.1538,32.123,32.123,503100.0
2013-11-21 14:10:00,41.73,41.78,41.72,41.77,536100.0,32.123,32.1615,32.1153,32.1538,536100.0
2013-11-21 14:20:00,41.77,41.78,41.74,41.74,240900.0,32.1538,32.1615,32.1307,32.1307,240900.0
2013-11-21 14:30:00,41.74,41.74,41.71,41.73,439500.0,32.1307,32.1307,32.1076,32.123,439500.0
2013-11-21 14:40:00,41.73,41.79,41.73,41.75,245900.0,32.123,32.1692,32.123,32.1384,245900.0
2013-11-21 14:50:00,41.76,41.77,41.71,41.73,653200.0,32.1461,32.1538,32.1076,32.123,653200.0
2013-11-21 15:00:00,41.73,41.76,41.72,41.74,671100.0,32.123,32.1461,32.1153,32.1307,671100.0
2013-11-21 15:10:00,41.74,41.82,41.74,41.82,646300.0,32.1307,32.1923,32.1307,32.1923,646300.0
2013-11-21 15:20:00,41.82,41.82,41.75,41.77,903200.0,32.1923,32.1923,32.1384,32.1538,903200.0
2013-11-21 15:30:00,41.77,41.78,41.74,41.75,623100.0,32.1538,32.1615,32.1307,32.1384,623100.0
2013-11-21 15:40:00,41.75,41.75,41.71,41.73,675800.0,32.1384,32.1384,32.1076,32.123,675800.0
2013-11-21 15:50:00,41.72,41.77,41.69,41.74,6238400.0,32.1153,32.1538,32.0922,32.1307,6238400.0
2013-11-22 09:30:00,41.77,41.82,41.73,41.74,2452700.0,32.1538,32.1923,32.123,32.1307,2452700.0
2013-11-22 09:40:00,41.74,41.77,41.7,41.74,1508500.0,32.1307,32.1538,32.0999,32.1307,1508500.0
2013-11-22 09:50:00,41.74,41.78,41.73,41.76,942100.0,32.1307,32.1615,32.123,32.1461,942100.0
2013-11-22 10:00:00,41.76,41.79,41.75,41.77,949400.0,32.1461,32.1692,32.1384,32.1538,949400.0
2013-11-22 10:10:00,41.78,41.88,41.77,41.87,1689300.0,32.1615,32.2384,32.1538,32.2308,1689300.0
2013-11-22 10:20:00,41.87,41.87,41.83,41.86,557800.0,32.2308,32.2308,32.2,32.2231,557800.0
2013-11-22 10:30:00,41.86,41.87,41.84,41.86,744600.0,32.2231,32.2308,32.2077,32.2231,744600.0
2013-11-22 10:40:00,41.85,41.87,41.79,41.81,672900.0,32.2154,32.2308,32.1692,32.1846,672900.0
2013-11-22 10:50:00,41.81,41.83,41.76,41.78,3493500.0,32.1846,32.2,32.1461,32.1615,3493500.0
2013-11-22 11:00:00,41.79,41.82,41.76,41.79,719000.0,32.1692,32.1923,32.1461,32.1692,719000.0
2013-11-22 11:10:00,41.79,41.81,41.75,41.81,397000.0,32.1692,32.1846,32.1384,32.1846,397000.0
2013-11-22 11:20:00,41.81,41.84,41.79,41.8,348100.0,32.1846,32.2077,32.1692,32.1769,348100.0
2013-11-22 11:30:00,41.79,41.83,41.79,41.81,515300.0,32.1692,32.2,32.1692,32.1846,515300.0
2013-11-22 11:40:00,41.81,41.87,41.81,41.81,903200.0,32.1846,32.2308,32.1846,32.1846,903200.0
2013-11-22 11:50:00,41.81,41.88,41.81,41.87,1293300.0,32.1846,32.2384,32.1846,32.2308,1293300.0
2013-11-22 12:00:00,41.87,41.91,41.86,41.9,550800.0,32.2308,32.2615,32.2231,32.2538,550800.0
2013-11-22 12:10:00,41.9,41.97,41.89,41.96,1715600.0,32.2538,32.3077,32.2461,32.3,1715600.0
2013-11-22 12:20:00,41.97,42.01,41.95,41.96,1839700.0,32.3077,32.3385,32.2923,32.3,1839700.0
2013-11-22 12:30:00,41.97,41.99,41.95,41.98,499100.0,32.3077,32.3231,32.2923,32.3154,499100.0
2013-11-22 12:40:00,41.98,41.99,41.97,41.98,201200.0,32.3154,32.3231,32.3077,32.3154,201200.0
2013-11-22 12:50:00,41.98,42.01,41.97,42.0,642000.0,32.3154,32.3385,32.3077,32.3308,642000.0
2013-11-22 13:00:00,42.0,42.04,41.99,42.04,976700.0,32.3308,32.3616,32.3231,32.3616,976700.0
2013-11-22 13:10:00,42.04,42.07,42.04,42.07,663700.0,32.3616,32.3847,32.3616,32.3847,663700.0
2013-11-22 13:20:00,42.06,42.1,42.06,42.1,817100.0,32.377,32.4078,32.377,32.4078,817100.0
2013-11-22 13:30:00,42.1,42.1,42.05,42.06,708000.0,32.4078,32.4078,32.3693,32.377,708000.0
2013-11-22 13:40:00,42.06,42.07,42.01,42.03,842200.0,32.377,32.3847,32.3385,32.3539,842200.0
2013-11-22 13:50:00,42.02,42.03,41.97,41.99,663300.0,32.3462,32.3539,32.3077,32.3231,663300.0
2013-11-22 14:00:00,41.99,42.04,41.98,42.02,435700.0,32.3231,32.3616,32.3154,32.3462,435700.0
2013-11-22 14:10:00,42.03,42.04,42.01,42.03,458100.0,32.3539,32.3616,32.3385,32.3539,458100.0
2013-11-22 14:20:00,42.03,42.05,42.01,42.04,339300.0,32.3539,32.3693,32.3385,32.3616,339300.0
2013-11-22 14:30:00,42.04,42.04,42.02,42.04,423200.0,32.3616,32.3616,32.3462,32.3616,423200.0
2013-11-22 14:40:00,42.04,42.05,42.03,42.05,347500.0,32.3616,32.3693,32.3539,32.3693,347500.0
2013-11-22 14:50:00,42.05,42.05,42.01,42.02,296000.0,32.3693,32.3693,32.3385,32.3462,296000.0
2013-11-22 15:00:00,42.02,42.07,42.02,42.07,336500.0,32.3462,32.3847,32.3462,32.3847,336500.0
2013-11-22 15:10:00,42.06,42.08,42.05,42.08,336000.0,32.377,32.3924,32.3693,32.3924,336000.0
2013-11-22 15:20:00,42.08,42.09,42.05,42.07,1403900.0,32.3924,32.4001,32.3693,32.3847,1403900.0
2013-11-22 15:30:00,42.07,42.09,42.06,42.07,460100.0,32.3847,32.4001,32.377,32.3847,460100.0
2013-11-22 15:40:00,42.07,42.09,42.06,42.07,1426300.0,32.3847,32.4001,32.377,32.3847,1426300.0
2013-11-22 15:50:00,42.08,42.08,42.01,42.05,5533100.0,32.3924,32.3924,32.3385,32.3693,5533100.0
2013-11-25 09:30:00,42.03,42.04,41.94,41.97,2948100.0,32.3539,32.3616,32.2846,32.3077,2948100.0
2013-11-25 09:40:00,41.98,42.0,41.92,41.93,1426700.0,32.3154,32.3308,32.2692,32.2769,1426700.0
2013-11-25 09:50:00,41.93,42.04,41.91,42.01,1764300.0,32.2769,32.3616,32.2615,32.3385,1764300.0
2013-11-25 10:00:00,42.02,42.04,41.96,42.0,1461400.0,32.3462,32.3616,32.3,32.3308,1461400.0
2013-11-25 10:10:00,41.99,42.0,41.94,41.96,1217800.0,32.3231,32.3308,32.2846,32.3,1217800.0
2013-11-25 10:20:00,41.96,41.98,41.91,41.92,369600.0,32.3,32.3154,32.2615,32.2692,369600.0
2013-11-25 10:30:00,41.91,41.94,41.87,41.9,568500.0,32.2615,32.2846,32.2308,32.2538,568500.0
2013-11-25 10:40:00,41.91,41.92,41.87,41.9,281800.0,32.2615,32.2692,32.2308,32.2538,281800.0
2013-11-25 10:50:00,41.9,41.91,41.87,41.87,383100.0,32.2538,32.2615,32.2308,32.2308,383100.0
2013-11-25 11:00:00,41.86,41.87,41.81,41.81,1183600.0,32.2231,32.2308,32.1846,32.1846,1183600.0
2013-11-25 11:10:00,41.82,41.85,41.79,41.84,591200.0,32.1923,32.2154,32.1692,32.2077,591200.0
2013-11-25 11:20:00,41.84,41.85,41.81,41.81,349900.0,32.2077,32.2154,32.1846,32.1846,349900.0
2013-11-25 11:30:00,41.81,41.87,41.8,41.84,469100.0,32.1846,32.2308,32.1769,32.2077,469100.0
2013-11-25 11:40:00,41.85,41.85,41.81,41.83,427700.0,32.2154,32.2154,32.1846,32.2,427700.0
2013-11-25 11:50:00,41.83,41.86,41.83,41.83,478800.0,32.2,32.2231,32.2,32.2,478800.0
2013-11-25 12:00:00,41.83,41.86,41.82,41.85,233700.0,32.2,32.2231,32.1923,32.2154,233700.0
2013-11-25 12:10:00,41.85,41.85,41.81,41.83,199300.0,32.2154,32.2154,32.1846,32.2,199300.0
2013-11-25 12:20:00,41.83,41.84,41.8,41.83,371400.0,32.2,32.2077,32.1769,32.2,371400.0
2013-11-25 12:30:00,41.83,41.83,41.81,41.82,158400.0,32.2,32.2,32.1846,32.1923,158400.0
2013-11-25 12:40:00,41.82,41.82,41.78,41.79,300500.0,32.1923,32.1923,32.1615,32.1692,300500.0
2013-11-25 12:50:00,41.79,41.8,41.77,41.78,314100.0,32.1692,32.1769,32.1538,32.1615,314100.0
2013-11-25 13:00:00,41.78,41.79,41.74,41.75,807700.0,32.1615,32.1692,32.1307,32.1384,807700.0
2013-11-25 13:10:00,41.76,41.78,41.75,41.76,321200.0,32.1461,32.1615,32.1384,32.1461,321200.0
2013-11-25 13:20:00,41.76,41.77,41.75,41.77,302400.0,32.1461,32.1538,32.1384,32.1538,302400.0
2013-11-25 13:30:00,41.77,41.77,41.72,41.73,1077300.0,32.1538,32.1538,32.1153,32.123,1077300.0
2013-11-25 13:40:00,41.72,41.76,41.71,41.76,381200.0,32.1153,32.1461,32.1076,32.1461,381200.0
2013-11-25 13:50:00,41.75,41.8,41.73,41.78,478900.0,32.1384,32.1769,32.123,32.1615,478900.0
2013-11-25 14:00:00,41.79,41.79,41.76,41.77,291200.0,32.1692,32.1692,32.1461,32.1538,291200.0
2013-11-25 14:10:00,41.78,41.78,41.73,41.74,738500.0,32.1615,32.1615,32.123,32.1307,738500.0
2013-11-25 14:20:00,41.74,41.74,41.71,41.73,292600.0,32.1307,32.1307,32.1076,32.123,292600.0
2013-11-25 14:30:00,41.72,41.74,41.71,41.72,364100.0,32.1153,32.1307,32.1076,32.1153,364100.0
2013-11-25 14:40:00,41.72,41.73,41.7,41.7,379400.0,32.1153,32.123,32.0999,32.0999,379400.0
2013-11-25 14:50:00,41.7,41.71,41.66,41.68,1777100.0,32.0999,32.1076,32.0691,32.0845,1777100.0
2013-11-25 15:00:00,41.68,41.68,41.55,41.56,2071000.0,32.0845,32.0845,31.9844,31.9921,2071000.0
2013-11-25 15:10:00,41.56,41.6,41.51,41.6,2372500.0,31.9921,32.0229,31.9536,32.0229,2372500.0
2013-11-25 15:20:00,41.6,41.61,41.53,41.55,1836000.0,32.0229,32.0306,31.969,31.9844,1836000.0
2013-11-25 15:30:00,41.55,41.55,41.5,41.53,2840000.0,31.9844,31.9844,31.9459,31.969,2840000.0
2013-11-25 15:40:00,41.52,41.6,41.52,41.58,2109400.0,31.9613,32.0229,31.9613,32.0075,2109400.0
2013-11-25 15:50:00,41.58,41.58,41.47,41.54,11128900.0,32.0075,32.0075,31.9228,31.9767,11128900.0
2013-11-26 09:30:00,41.49,41.56,41.48,41.49,2775300.0,31.9382,31.9921,31.9305,31.9382,2775300.0
2013-11-26 09:40:00,41.49,41.51,41.42,41.44,1831900.0,31.9382,31.9536,31.8843,31.8997,1831900.0
2013-11-26 09:50:00,41.44,41.48,41.43,41.45,922800.0,31.8997,31.9305,31.892,31.9074,922800.0
2013-11-26 10:00:00,41.46,41.49,41.38,41.41,2468900.0,31.9151,31.9382,31.8536,31.8767,2468900.0
2013-11-26 10:10:00,41.41,41.46,41.41,41.45,729700.0,31.8767,31.9151,31.8767,31.9074,729700.0
2013-11-26 10:20:00,41.46,41.48,41.45,41.45,911700.0,31.9151,31.9305,31.9074,31.9074,911700.0
2013-11-26 10:30:00,41.45,41.48,41.44,41.48,969000.0,31.9074,31.9305,31.8997,31.9305,969000.0
2013-11-26 10:40:00,41.48,41.49,41.46,41.47,404700.0,31.9305,31.9382,31.9151,31.9228,404700.0
2013-11-26 10:50:00,41.48,41.51,41.46,41.51,397000.0,31.9305,31.9536,31.9151,31.9536,397000.0
2013-11-26 11:00:00,41.51,41.52,41.49,41.5,391400.0,31.9536,31.9613,31.9382,31.9459,391400.0
2013-11-26 11:10:00,41.5,41.54,41.48,41.52,553400.0,31.9459,31.9767,31.9305,31.9613,553400.0
2013-11-26 11:20:00,41.52,41.54,41.49,41.49,442600.0,31.9613,31.9767,31.9382,31.9382,442600.0
2013-11-26 11:30:00,41.49,41.5,41.46,41.48,753400.0,31.9382,31.9459,31.9151,31.9305,753400.0
2013-11-26 11:40:00,41.49,41.53,41.48,41.53,314400.0,31.9382,31.969,31.9305,31.969,314400.0
2013-11-26 11:50:00,41.53,41.55,41.51,41.51,512600.0,31.969,31.9844,31.9536,31.9536,512600.0
2013-11-26 12:00:00,41.52,41.53,41.5,41.51,495300.0,31.9613,31.969,31.9459,31.9536,495300.0
2013-11-26 12:10:00,41.52,41.61,41.51,41.6,1279900.0,31.9613,32.0306,31.9536,32.0229,1279900.0
2013-11-26 12:20:00,41.61,41.66,41.55,41.56,1652600.0,32.0306,32.0691,31.9844,31.9921,1652600.0
2013-11-26 12:30:00,41.56,41.59,41.56,41.58,365900.0,31.9921,32.0152,31.9921,32.0075,365900.0
2013-11-26 12:40:00,41.58,41.61,41.58,41.6,254300.0,32.0075,32.0306,32.0075,32.0229,254300.0
2013-11-26 12:50:00,41.61,41.61,41.56,41.61,501700.0,32.0306,32.0306,31.9921,32.0306,501700.0
2013-11-26 13:00:00,41.62,41.63,41.59,41.62,300500.0,32.0383,32.046,32.0152,32.0383,300500.0
2013-11-26 13:10:00,41.62,41.64,41.61,41.61,418200.0,32.0383,32.0537,32.0306,32.0306,418200.0
2013-11-26 13:20:00,41.61,41.63,41.6,41.62,235500.0,32.0306,32.046,32.0229,32.0383,235500.0
2013-11-26 13:30:00,41.62,41.64,41.62,41.64,541300.0,32.0383,32.0537,32.0383,32.0537,541300.0
2013-11-26 13:40:00,41.64,41.71,41.63,41.7,1537100.0,32.0537,32.1076,32.046,32.0999,1537100.0
2013-11-26 13:50:00,41.7,41.7,41.64,41.65,382600.0,32.0999,32.0999,32.0537,32.0614,382600.0
2013-11-26 14:00:00,41.64,41.66,41.63,41.64,901700.0,32.0537,32.0691,32.046,32.0537,901700.0
2013-11-26 14:10:00,41.63,41.64,41.61,41.61,365000.0,32.046,32.0537,32.0306,32.0306,365000.0
2013-11-26 14:20:00,41.62,41.66,41.6,41.64,875300.0,32.0383,32.0691,32.0229,32.0537,875300.0
2013-11-26 14:30:00,41.63,41.66,41.63,41.63,274300.0,32.046,32.0691,32.046,32.046,274300.0
2013-11-26 14:40:00,41.64,41.66,41.62,41.66,231700.0,32.0537,32.0691,32.0383,32.0691,231700.0
2013-11-26 14:50:00,41.65,41.66,41.64,41.65,451500.0,32.0614,32.0691,32.0537,32.0614,451500.0
2013-11-26 15:00:00,41.65,41.68,41.64,41.67,220800.0,32.0614,32.0845,32.0537,32.0768,220800.0
2013-11-26 15:10:00,41.68,41.7,41.66,41.66,377200.0,32.0845,32.0999,32.0691,32.0691,377200.0
2013-11-26 15:20:00,41.67,41.73,41.66,41.73,688300.0,32.0768,32.123,32.0691,32.123,688300.0
2013-11-26 15:30:00,41.73,41.74,41.71,41.74,576500.0,32.123,32.1307,32.1076,32.1307,576500.0
2013-11-26 15:40:00,41.74,41.77,41.66,41.68,2104700.0,32.1307,32.1538,32.0691,32.0845,2104700.0
2013-11-26 15:50:00,41.68,41.72,41.63,41.64,4875400.0,32.0845,32.1153,32.046,32.0537,4875400.0
2013-11-27 09:30:00,41.82,41.83,41.72,41.75,1999600.0,32.1923,32.2,32.1153,32.1384,1999600.0
2013-11-27 09:40:00,41.75,41.83,41.74,41.82,1503200.0,32.1384,32.2,32.1307,32.1923,1503200.0
2013-11-27 09:50:00,41.82,41.84,41.72,41.74,1342000.0,32.1923,32.2077,32.1153,32.1307,1342000.0
2013-11-27 10:00:00,41.75,41.76,41.68,41.69,2263900.0,32.1384,32.1461,32.0845,32.0922,2263900.0
2013-11-27 10:10:00,41.68,41.76,41.65,41.75,1794500.0,32.0845,32.1461,32.0614,32.1384,1794500.0
2013-11-27 10:20:00,41.75,41.79,41.72,41.77,580300.0,32.1384,32.1692,32.1153,32.1538,580300.0
2013-11-27 10:30:00,41.77,41.88,41.77,41.88,1384200.0,32.1538,32.2384,32.1538,32.2384,1384200.0
2013-11-27 10:40:00,41.88,41.95,41.87,41.93,1943700.0,32.2384,32.2923,32.2308,32.2769,1943700.0
2013-11-27 10:50:00,41.94,41.94,41.88,41.92,974000.0,32.2846,32.2846,32.2384,32.2692,974000.0
2013-11-27 11:00:00,41.93,41.95,41.92,41.95,799400.0,32.2769,32.2923,32.2692,32.2923,799400.0
2013-11-27 11:10:00,41.95,41.97,41.94,41.94,1040300.0,32.2923,32.3077,32.2846,32.2846,1040300.0
2013-11-27 11:20:00,41.95,41.98,41.94,41.96,679300.0,32.2923,32.3154,32.2846,32.3,679300.0
2013-11-27 11:30:00,41.97,42.0,41.95,41.96,987600.0,32.3077,32.3308,32.2923,32.3,987600.0
2013-11-27 11:40:00,41.97,41.99,41.94,41.99,810500.0,32.3077,32.3231,32.2846,32.3231,810500.0
2013-11-27 11:50:00,41.98,42.01,41.96,41.97,687200.0,32.3154,32.3385,32.3,32.3077,687200.0
2013-11-27 12:00:00,41.96,41.98,41.92,41.94,848900.0,32.3,32.3154,32.2692,32.2846,848900.0
2013-11-27 12:10:00,41.93,41.94,41.91,41.93,705700.0,32.2769,32.2846,32.2615,32.2769,705700.0
2013-11-27 12:20:00,41.93,41.94,41.92,41.94,670300.0,32.2769,32.2846,32.2692,32.2846,670300.0
2013-11-27 12:30:00,41.94,41.95,41.92,41.94,374700.0,32.2846,32.2923,32.2692,32.2846,374700.0
2013-11-27 12:40:00,41.95,41.97,41.93,41.94,684100.0,32.2923,32.3077,32.2769,32.2846,684100.0
2013-11-27 12:50:00,41.93,41.94,41.85,41.86,462700.0,32.2769,32.2846,32.2154,32.2231,462700.0
2013-11-27 13:00:00,41.85,41.88,41.85,41.87,370300.0,32.2154,32.2384,32.2154,32.2308,370300.0
2013-11-27 13:10:00,41.87,41.88,41.79,41.79,422200.0,32.2308,32.2384,32.1692,32.1692,422200.0
2013-11-27 13:20:00,41.8,41.82,41.77,41.82,348300.0,32.1769,32.1923,32.1538,32.1923,348300.0
2013-11-27 13:30:00,41.82,41.84,41.81,41.82,207800.0,32.1923,32.2077,32.1846,32.1923,207800.0
2013-11-27 13:40:00,41.81,41.87,41.81,41.85,317400.0,32.1846,32.2308,32.1846,32.2154,317400.0
2013-11-27 13:50:00,41.85,41.86,41.82,41.83,469700.0,32.2154,32.2231,32.1923,32.2,469700.0
2013-11-27 14:00:00,41.83,41.84,41.81,41.83,797300.0,32.2,32.2077,32.1846,32.2,797300.0
2013-11-27 14:10:00,41.83,41.86,41.82,41.83,246500.0,32.2,32.2231,32.1923,32.2,246500.0
2013-11-27 14:20:00,41.83,41.87,41.83,41.86,303700.0,32.2,32.2308,32.2,32.2231,303700.0
2013-11-27 14:30:00,41.87,41.88,41.83,41.84,949000.0,32.2308,32.2384,32.2,32.2077,949000.0
2013-11-27 14:40:00,41.84,41.87,41.83,41.86,398200.0,32.2077,32.2308,32.2,32.2231,398200.0
2013-11-27 14:50:00,41.86,41.88,41.83,41.83,473900.0,32.2231,32.2384,32.2,32.2,473900.0
2013-11-27 15:00:00,41.84,41.89,41.82,41.89,275100.0,32.2077,32.2461,32.1923,32.2461,275100.0
2013-11-27 15:10:00,41.89,41.91,41.84,41.87,772300.0,32.2461,32.2615,32.2077,32.2308,772300.0
2013-11-27 15:20:00,41.87,41.91,41.86,41.89,676000.0,32.2308,32.2615,32.2231,32.2461,676000.0
2013-11-27 15:30:00,41.9,41.9,41.87,41.87,643200.0,32.2538,32.2538,32.2308,32.2308,643200.0
2013-11-27 15:40:00,41.88,41.93,41.87,41.9,1128300.0,32.2384,32.2769,32.2308,32.2538,1128300.0
2013-11-27 15:50:00,41.91,41.98,41.9,41.94,5227900.0,32.2615,32.3154,32.2538,32.2846,5227900.0
2013-11-29 09:30:00,42.24,42.25,42.16,42.19,2346800.0,32.5156,32.5233,32.454,32.4771,2346800.0
2013-11-29 09:40:00,42.19,42.3,42.17,42.3,1863500.0,32.4771,32.5618,32.4617,32.5618,1863500.0
2013-11-29 09:50:00,42.28,42.32,42.27,42.31,1107700.0,32.5464,32.5772,32.5387,32.5695,1107700.0
2013-11-29 10:00:00,42.32,42.34,42.3,42.33,533200.0,32.5772,32.5925,32.5618,32.5849,533200.0
2013-11-29 10:10:00,42.33,42.36,42.32,42.36,1258500.0,32.5849,32.6079,32.5772,32.6079,1258500.0
2013-11-29 10:20:00,42.36,42.36,42.31,42.33,838500.0,32.6079,32.6079,32.5695,32.5849,838500.0
2013-11-29 10:30:00,42.32,42.37,42.32,42.34,1448800.0,32.5772,32.6156,32.5772,32.5925,1448800.0
2013-11-29 10:40:00,42.35,42.35,42.28,42.29,950600.0,32.6002,32.6002,32.5464,32.5541,950600.0
2013-11-29 10:50:00,42.28,42.35,42.27,42.35,725200.0,32.5464,32.6002,32.5387,32.6002,725200.0
2013-11-29 11:00:00,42.34,42.36,42.31,42.36,761800.0,32.5925,32.6079,32.5695,32.6079,761800.0
2013-11-29 11:10:00,42.35,42.38,42.35,42.37,318300.0,32.6002,32.6233,32.6002,32.6156,318300.0
2013-11-29 11:20:00,42.37,42.4,42.36,42.37,3070800.0,32.6156,32.6387,32.6079,32.6156,3070800.0
2013-11-29 11:30:00,42.37,42.39,42.35,42.39,1469200.0,32.6156,32.631,32.6002,32.631,1469200.0
2013-11-29 11:40:00,42.39,42.4,42.38,42.4,1038300.0,32.631,32.6387,32.6233,32.6387,1038300.0
2013-11-29 11:50:00,42.4,42.42,42.4,42.41,923700.0,32.6387,32.6541,32.6387,32.6464,923700.0
2013-11-29 12:00:00,42.41,42.42,42.4,42.41,1469000.0,32.6464,32.6541,32.6387,32.6464,1469000.0
2013-11-29 12:10:00,42.41,42.44,42.41,42.41,1143800.0,32.6464,32.6695,32.6464,32.6464,1143800.0
2013-11-29 12:20:00,42.41,42.45,42.41,42.45,802800.0,32.6464,32.6772,32.6464,32.6772,802800.0
2013-11-29 12:30:00,42.45,42.46,42.44,42.45,1600000.0,32.6772,32.6849,32.6695,32.6772,1600000.0
2013-11-29 12:40:00,42.45,42.46,42.39,42.39,3213700.0,32.6772,32.6849,32.631,32.631,3213700.0
2013-11-29 12:50:00,42.39,42.46,42.33,42.34,7292500.0,32.631,32.6849,32.5849,32.5925,7292500.0
2013-12-02 09:30:00,42.19,42.26,42.18,42.22,1671200.0,32.4771,32.531,32.4694,32.5002,1671200.0
2013-12-02 09:40:00,42.22,42.23,42.16,42.19,1509500.0,32.5002,32.5079,32.454,32.4771,1509500.0
2013-12-02 09:50:00,42.19,42.23,42.16,42.19,1158500.0,32.4771,32.5079,32.454,32.4771,1158500.0
2013-12-02 10:00:00,42.19,42.2,42.14,42.14,1753400.0,32.4771,32.4848,32.4386,32.4386,1753400.0
2013-12-02 10:10:00,42.15,42.17,42.08,42.15,1816300.0,32.4463,32.4617,32.3924,32.4463,1816300.0
2013-12-02 10:20:00,42.15,42.17,42.12,42.13,667500.0,32.4463,32.4617,32.4232,32.4309,667500.0
2013-12-02 10:30:00,42.13,42.14,42.08,42.09,1041700.0,32.4309,32.4386,32.3924,32.4001,1041700.0
2013-12-02 10:40:00,42.09,42.14,42.03,42.03,1648200.0,32.4001,32.4386,32.3539,32.3539,1648200.0
2013-12-02 10:50:00,42.03,42.05,41.98,42.0,2038700.0,32.3539,32.3693,32.3154,32.3308,2038700.0
2013-12-02 11:00:00,42.0,42.01,41.97,41.98,608200.0,32.3308,32.3385,32.3077,32.3154,608200.0
2013-12-02 11:10:00,41.97,41.98,41.93,41.96,1624900.0,32.3077,32.3154,32.2769,32.3,1624900.0
2013-12-02 11:20:00,41.95,41.98,41.94,41.96,874900.0,32.2923,32.3154,32.2846,32.3,874900.0
2013-12-02 11:30:00,41.96,41.98,41.88,41.88,1491700.0,32.3,32.3154,32.2384,32.2384,1491700.0
2013-12-02 11:40:00,41.88,41.91,41.87,41.9,832600.0,32.2384,32.2615,32.2308,32.2538,832600.0
2013-12-02 11:50:00,41.9,41.96,41.89,41.94,558000.0,32.2538,32.3,32.2461,32.2846,558000.0
2013-12-02 12:00:00,41.93,41.94,41.92,41.94,640700.0,32.2769,32.2846,32.2692,32.2846,640700.0
2013-12-02 12:10:00,41.94,41.96,41.93,41.96,439400.0,32.2846,32.3,32.2769,32.3,439400.0
2013-12-02 12:20:00,41.96,41.97,41.94,41.96,597400.0,32.3,32.3077,32.2846,32.3,597400.0
2013-12-02 12:30:00,41.96,41.96,41.93,41.93,522200.0,32.3,32.3,32.2769,32.2769,522200.0
2013-12-02 12:40:00,41.93,41.93,41.89,41.91,788800.0,32.2769,32.2769,32.2461,32.2615,788800.0
2013-12-02 12:50:00,41.91,41.93,41.86,41.86,839500.0,32.2615,32.2769,32.2231,32.2231,839500.0
2013-12-02 13:00:00,41.87,41.87,41.84,41.84,748000.0,32.2308,32.2308,32.2077,32.2077,748000.0
2013-12-02 13:10:00,41.84,41.84,41.78,41.79,1081100.0,32.2077,32.2077,32.1615,32.1692,1081100.0
2013-12-02 13:20:00,41.79,41.81,41.79,41.79,894600.0,32.1692,32.1846,32.1692,32.1692,894600.0
2013-12-02 13:30:00,41.79,41.8,41.74,41.74,1723400.0,32.1692,32.1769,32.1307,32.1307,1723400.0
2013-12-02 13:40:00,41.75,41.75,41.68,41.68,2024200.0,32.1384,32.1384,32.0845,32.0845,2024200.0
2013-12-02 13:50:00,41.68,41.72,41.67,41.71,1673300.0,32.0845,32.1153,32.0768,32.1076,1673300.0
2013-12-02 14:00:00,41.72,41.72,41.63,41.64,1041100.0,32.1153,32.1153,32.046,32.0537,1041100.0
2013-12-02 14:10:00,41.64,41.64,41.6,41.62,1890600.0,32.0537,32.0537,32.0229,32.0383,1890600.0
2013-12-02 14:20:00,41.62,41.65,41.59,41.64,1181600.0,32.0383,32.0614,32.0152,32.0537,1181600.0
2013-12-02 14:30:00,41.63,41.65,41.59,41.59,575500.0,32.046,32.0614,32.0152,32.0152,575500.0
2013-12-02 14:40:00,41.6,41.61,41.57,41.61,1225700.0,32.0229,32.0306,31.9998,32.0306,1225700.0
2013-12-02 14:50:00,41.61,41.63,41.6,41.6,1093400.0,32.0306,32.046,32.0229,32.0229,1093400.0
2013-12-02 15:00:00,41.6,41.61,41.59,41.6,914500.0,32.0229,32.0306,32.0152,32.0229,914500.0
2013-12-02 15:10:00,41.6,41.61,41.59,41.61,1001700.0,32.0229,32.0306,32.0152,32.0306,1001700.0
2013-12-02 15:20:00,41.6,41.61,41.5,41.5,1536700.0,32.0229,32.0306,31.9459,31.9459,1536700.0
2013-12-02 15:30:00,41.5,41.51,41.44,41.48,3863100.0,31.9459,31.9536,31.8997,31.9305,3863100.0
2013-12-02 15:40:00,41.48,41.5,41.45,41.47,4058200.0,31.9305,31.9459,31.9074,31.9228,4058200.0
2013-12-02 15:50:00,41.47,41.49,41.38,41.47,9420700.0,31.9228,31.9382,31.8536,31.9228,9420700.0
2013-12-03 09:30:00,41.3,41.39,41.3,41.37,2936600.0,31.792,31.8613,31.792,31.8459,2936600.0
2013-12-03 09:40:00,41.38,41.44,41.36,41.43,3222300.0,31.8536,31.8997,31.8382,31.892,3222300.0
2013-12-03 09:50:00,41.43,41.55,41.42,41.55,4450100.0,31.892,31.9844,31.8843,31.9844,4450100.0
2013-12-03 10:00:00,41.54,41.57,41.47,41.54,2571900.0,31.9767,31.9998,31.9228,31.9767,2571900.0
2013-12-03 10:10:00,41.55,41.58,41.53,41.56,2655300.0,31.9844,32.0075,31.969,31.9921,2655300.0
2013-12-03 10:20:00,41.56,41.62,41.52,41.53,2391200.0,31.9921,32.0383,31.9613,31.969,2391200.0
2013-12-03 10:30:00,41.52,41.57,41.52,41.55,1822000.0,31.9613,31.9998,31.9613,31.9844,1822000.0
2013-12-03 10:40:00,41.56,41.59,41.54,41.58,1191700.0,31.9921,32.0152,31.9767,32.0075,1191700.0
2013-12-03 10:50:00,41.58,41.58,41.48,41.48,1231400.0,32.0075,32.0075,31.9305,31.9305,1231400.0
2013-12-03 11:00:00,41.48,41.48,41.42,41.44,3256300.0,31.9305,31.9305,31.8843,31.8997,3256300.0
2013-12-03 11:10:00,41.44,41.47,41.32,41.34,4685000.0,31.8997,31.9228,31.8074,31.8228,4685000.0
2013-12-03 11:20:00,41.34,41.36,41.21,41.22,5485600.0,31.8228,31.8382,31.7227,31.7304,5485600.0
2013-12-03 11:30:00,41.22,41.24,41.19,41.2,5035300.0,31.7304,31.7458,31.7073,31.715,5035300.0
2013-12-03 11:40:00,41.2,41.2,41.12,41.13,3102700.0,31.715,31.715,31.6534,31.6611,3102700.0
2013-12-03 11:50:00,41.13,41.27,41.13,41.25,2384300.0,31.6611,31.7689,31.6611,31.7535,2384300.0
2013-12-03 12:00:00,41.25,41.28,41.21,41.27,1387300.0,31.7535,31.7766,31.7227,31.7689,1387300.0
2013-12-03 12:10:00,41.26,41.3,41.23,41.25,1099000.0,31.7612,31.792,31.7381,31.7535,1099000.0
2013-12-03 12:20:00,41.24,41.28,41.2,41.2,2060300.0,31.7458,31.7766,31.715,31.715,2060300.0
2013-12-03 12:30:00,41.2,41.25,41.18,41.23,1363800.0,31.715,31.7535,31.6996,31.7381,1363800.0
2013-12-03 12:40:00,41.24,41.25,41.21,41.22,667700.0,31.7458,31.7535,31.7227,31.7304,667700.0
2013-12-03 12:50:00,41.22,41.24,41.19,41.2,1969700.0,31.7304,31.7458,31.7073,31.715,1969700.0
2013-12-03 13:00:00,41.2,41.2,41.14,41.18,1564600.0,31.715,31.715,31.6688,31.6996,1564600.0
2013-12-03 13:10:00,41.17,41.18,41.09,41.13,1316400.0,31.6919,31.6996,31.6303,31.6611,1316400.0
2013-12-03 13:20:00,41.13,41.14,41.06,41.08,1470000.0,31.6611,31.6688,31.6072,31.6226,1470000.0
2013-12-03 13:30:00,41.09,41.16,41.08,41.15,2210000.0,31.6303,31.6842,31.6226,31.6765,2210000.0
2013-12-03 13:40:00,41.15,41.16,41.12,41.15,753300.0,31.6765,31.6842,31.6534,31.6765,753300.0
2013-12-03 13:50:00,41.15,41.15,41.08,41.08,1503400.0,31.6765,31.6765,31.6226,31.6226,1503400.0
2013-12-03 14:00:00,41.09,41.13,41.08,41.08,2491800.0,31.6303,31.6611,31.6226,31.6226,2491800.0
2013-12-03 14:10:00,41.09,41.12,41.03,41.03,3615400.0,31.6303,31.6534,31.5841,31.5841,3615400.0
2013-12-03 14:20:00,41.03,41.11,41.03,41.1,2248700.0,31.5841,31.6457,31.5841,31.638,2248700.0
2013-12-03 14:30:00,41.1,41.18,41.08,41.18,1197300.0,31.638,31.6996,31.6226,31.6996,1197300.0
2013-12-03 14:40:00,41.17,41.21,41.17,41.2,1280500.0,31.6919,31.7227,31.6919,31.715,1280500.0
2013-12-03 14:50:00,41.2,41.25,41.19,41.23,1161000.0,31.715,31.7535,31.7073,31.7381,1161000.0
2013-12-03 15:00:00,41.23,41.23,41.16,41.19,860000.0,31.7381,31.7381,31.6842,31.7073,860000.0
2013-12-03 15:10:00,41.2,41.22,41.18,41.21,1789100.0,31.715,31.7304,31.6996,31.7227,1789100.0
2013-12-03 15:20:00,41.21,41.23,41.17,41.2,5688000.0,31.7227,31.7381,31.6919,31.715,5688000.0
2013-12-03 15:30:00,41.2,41.27,41.19,41.25,2225600.0,31.715,31.7689,31.7073,31.7535,2225600.0
2013-12-03 15:40:00,41.25,41.3,41.23,41.29,2593600.0,31.7535,31.792,31.7381,31.7843,2593600.0
2013-12-03 15:50:00,41.29,41.31,41.25,41.3,8528000.0,31.7843,31.7997,31.7535,31.792,8528000.0
2013-12-04 09:30:00,41.06,41.11,40.96,41.05,4169500.0,31.6072,31.6457,31.5303,31.5995,4169500.0
2013-12-04 09:40:00,41.05,41.06,41.02,41.05,1145900.0,31.5995,31.6072,31.5764,31.5995,1145900.0
2013-12-04 09:50:00,41.05,41.09,41.01,41.07,1400200.0,31.5995,31.6303,31.5687,31.6149,1400200.0
2013-12-04 10:00:00,41.07,41.33,41.05,41.29,4931100.0,31.6149,31.8151,31.5995,31.7843,4931100.0
2013-12-04 10:10:00,41.3,41.38,41.29,41.32,3080800.0,31.792,31.8536,31.7843,31.8074,3080800.0
2013-12-04 10:20:00,41.32,41.38,41.31,41.33,2016200.0,31.8074,31.8536,31.7997,31.8151,2016200.0
2013-12-04 10:30:00,41.32,41.34,41.24,41.25,1283000.0,31.8074,31.8228,31.7458,31.7535,1283000.0
2013-12-04 10:40:00,41.25,41.28,41.23,41.27,1230700.0,31.7535,31.7766,31.7381,31.7689,1230700.0
2013-12-04 10:50:00,41.26,41.3,41.23,41.3,719000.0,31.7612,31.792,31.7381,31.792,719000.0
2013-12-04 11:00:00,41.29,41.29,41.23,41.24,810800.0,31.7843,31.7843,31.7381,31.7458,810800.0
2013-12-04 11:10:00,41.25,41.25,41.2,41.21,719200.0,31.7535,31.7535,31.715,31.7227,719200.0
2013-12-04 11:20:00,41.21,41.22,41.13,41.14,923600.0,31.7227,31.7304,31.6611,31.6688,923600.0
2013-12-04 11:30:00,41.14,41.17,41.13,41.16,777800.0,31.6688,31.6919,31.6611,31.6842,777800.0
2013-12-04 11:40:00,41.15,41.18,41.12,41.13,934200.0,31.6765,31.6996,31.6534,31.6611,934200.0
2013-12-04 11:50:00,41.13,41.16,41.12,41.13,336700.0,31.6611,31.6842,31.6534,31.6611,336700.0
2013-12-04 12:00:00,41.13,41.14,41.05,41.07,690200.0,31.6611,31.6688,31.5995,31.6149,690200.0
2013-12-04 12:10:00,41.06,41.08,41.01,41.05,522100.0,31.6072,31.6226,31.5687,31.5995,522100.0
2013-12-04 12:20:00,41.05,41.08,41.03,41.06,652200.0,31.5995,31.6226,31.5841,31.6072,652200.0
2013-12-04 12:30:00,41.07,41.12,41.06,41.11,548000.0,31.6149,31.6534,31.6072,31.6457,548000.0
2013-12-04 12:40:00,41.1,41.15,41.08,41.09,360100.0,31.638,31.6765,31.6226,31.6303,360100.0
2013-12-04 12:50:00,41.1,41.15,41.09,41.13,363100.0,31.638,31.6765,31.6303,31.6611,363100.0
2013-12-04 13:00:00,41.13,41.18,41.08,41.1,666700.0,31.6611,31.6996,31.6226,31.638,666700.0
2013-12-04 13:10:00,41.1,41.11,41.0,41.02,957700.0,31.638,31.6457,31.561,31.5764,957700.0
2013-12-04 13:20:00,41.02,41.04,40.93,40.93,911200.0,31.5764,31.5918,31.5072,31.5072,911200.0
2013-12-04 13:30:00,40.93,40.97,40.84,40.97,1334100.0,31.5072,31.5379,31.4379,31.5379,1334100.0
2013-12-04 13:40:00,40.96,41.02,40.93,40.99,1009900.0,31.5303,31.5764,31.5072,31.5533,1009900.0
2013-12-04 13:50:00,40.98,41.0,40.95,40.98,592900.0,31.5456,31.561,31.5226,31.5456,592900.0
2013-12-04 14:00:00,40.98,41.03,40.95,41.0,738000.0,31.5456,31.5841,31.5226,31.561,738000.0
2013-12-04 14:10:00,41.01,41.12,41.01,41.08,949300.0,31.5687,31.6534,31.5687,31.6226,949300.0
2013-12-04 14:20:00,41.08,41.09,41.03,41.05,568400.0,31.6226,31.6303,31.5841,31.5995,568400.0
2013-12-04 14:30:00,41.05,41.12,41.05,41.11,873200.0,31.5995,31.6534,31.5995,31.6457,873200.0
2013-12-04 14:40:00,41.11,41.19,41.11,41.16,818400.0,31.6457,31.7073,31.6457,31.6842,818400.0
2013-12-04 14:50:00,41.16,41.18,41.15,41.17,372400.0,31.6842,31.6996,31.6765,31.6919,372400.0
2013-12-04 15:00:00,41.17,41.19,41.1,41.15,1713800.0,31.6919,31.7073,31.638,31.6765,1713800.0
2013-12-04 15:10:00,41.15,41.26,41.13,41.26,1155600.0,31.6765,31.7612,31.6611,31.7612,1155600.0
2013-12-04 15:20:00,41.26,41.27,41.21,41.26,899000.0,31.7612,31.7689,31.7227,31.7612,899000.0
2013-12-04 15:30:00,41.25,41.36,41.22,41.33,1267300.0,31.7535,31.8382,31.7304,31.8151,1267300.0
2013-12-04 15:40:00,41.32,41.37,41.26,41.32,2095800.0,31.8074,31.8459,31.7612,31.8074,2095800.0
2013-12-04 15:50:00,41.31,41.33,41.22,41.29,6538600.0,31.7997,31.8151,31.7304,31.7843,6538600.0
2013-12-05 09:30:00,41.14,41.24,41.07,41.22,1813500.0,31.6688,31.7458,31.6149,31.7304,1813500.0
2013-12-05 09:40:00,41.22,41.27,41.16,41.26,1580000.0,31.7304,31.7689,31.6842,31.7612,1580000.0
2013-12-05 09:50:00,41.26,41.29,41.2,41.26,1108300.0,31.7612,31.7843,31.715,31.7612,1108300.0
2013-12-05 10:00:00,41.26,41.4,41.25,41.39,1607000.0,31.7612,31.869,31.7535,31.8613,1607000.0
2013-12-05 10:10:00,41.39,41.41,41.33,41.36,854900.0,31.8613,31.8767,31.8151,31.8382,854900.0
2013-12-05 10:20:00,41.36,41.37,41.25,41.3,1342900.0,31.8382,31.8459,31.7535,31.792,1342900.0
2013-12-05 10:30:00,41.3,41.35,41.27,41.34,730000.0,31.792,31.8305,31.7689,31.8228,730000.0
2013-12-05 10:40:00,41.34,41.34,41.22,41.28,1187600.0,31.8228,31.8228,31.7304,31.7766,1187600.0
2013-12-05 10:50:00,41.28,41.34,41.27,41.31,1092400.0,31.7766,31.8228,31.7689,31.7997,1092400.0
2013-12-05 11:00:00,41.31,41.34,41.27,41.28,1552000.0,31.7997,31.8228,31.7689,31.7766,1552000.0
2013-12-05 11:10:00,41.29,41.31,41.28,41.29,968800.0,31.7843,31.7997,31.7766,31.7843,968800.0
2013-12-05 11:20:00,41.29,41.3,41.2,41.2,1238700.0,31.7843,31.792,31.715,31.715,1238700.0
2013-12-05 11:30:00,41.2,41.24,41.19,41.22,1429000.0,31.715,31.7458,31.7073,31.7304,1429000.0
2013-12-05 11:40:00,41.23,41.28,41.21,41.23,735500.0,31.7381,31.7766,31.7227,31.7381,735500.0
2013-12-05 11:50:00,41.24,41.28,41.23,41.26,572400.0,31.7458,31.7766,31.7381,31.7612,572400.0
2013-12-05 12:00:00,41.26,41.33,41.26,41.29,603700.0,31.7612,31.8151,31.7612,31.7843,603700.0
2013-12-05 12:10:00,41.3,41.34,41.29,41.29,421900.0,31.792,31.8228,31.7843,31.7843,421900.0
2013-12-05 12:20:00,41.29,41.32,41.28,41.28,331600.0,31.7843,31.8074,31.7766,31.7766,331600.0
2013-12-05 12:30:00,41.28,41.29,41.24,41.26,473500.0,31.7766,31.7843,31.7458,31.7612,473500.0
2013-12-05 12:40:00,41.25,41.27,41.24,41.24,404600.0,31.7535,31.7689,31.7458,31.7458,404600.0
2013-12-05 12:50:00,41.24,41.27,41.24,41.24,384200.0,31.7458,31.7689,31.7458,31.7458,384200.0
2013-12-05 13:00:00,41.24,41.29,41.23,41.28,761300.0,31.7458,31.7843,31.7381,31.7766,761300.0
2013-12-05 13:10:00,41.27,41.28,41.22,41.23,331000.0,31.7689,31.7766,31.7304,31.7381,331000.0
2013-12-05 13:20:00,41.23,41.24,41.18,41.2,518700.0,31.7381,31.7458,31.6996,31.715,518700.0
2013-12-05 13:30:00,41.2,41.26,41.19,41.24,420400.0,31.715,31.7612,31.7073,31.7458,420400.0
2013-12-05 13:40:00,41.24,41.25,41.18,41.2,775300.0,31.7458,31.7535,31.6996,31.715,775300.0
2013-12-05 13:50:00,41.2,41.23,41.17,41.21,432000.0,31.715,31.7381,31.6919,31.7227,432000.0
2013-12-05 14:00:00,41.21,41.23,41.18,41.18,646900.0,31.7227,31.7381,31.6996,31.6996,646900.0
2013-12-05 14:10:00,41.19,41.2,41.15,41.16,863000.0,31.7073,31.715,31.6765,31.6842,863000.0
2013-12-05 14:20:00,41.16,41.17,41.13,41.16,1632400.0,31.6842,31.6919,31.6611,31.6842,1632400.0
2013-12-05 14:30:00,41.16,41.17,41.12,41.15,1428400.0,31.6842,31.6919,31.6534,31.6765,1428400.0
2013-12-05 14:40:00,41.16,41.16,41.1,41.1,1464300.0,31.6842,31.6842,31.638,31.638,1464300.0
2013-12-05 14:50:00,41.1,41.11,41.05,41.05,2022800.0,31.638,31.6457,31.5995,31.5995,2022800.0
2013-12-05 15:00:00,41.05,41.1,41.05,41.08,1313500.0,31.5995,31.638,31.5995,31.6226,1313500.0
2013-12-05 15:10:00,41.09,41.1,41.06,41.08,1459500.0,31.6303,31.638,31.6072,31.6226,1459500.0
2013-12-05 15:20:00,41.08,41.11,41.05,41.07,1140100.0,31.6226,31.6457,31.5995,31.6149,1140100.0
2013-12-05 15:30:00,41.07,41.16,41.07,41.11,3359900.0,31.6149,31.6842,31.6149,31.6457,3359900.0
2013-12-05 15:40:00,41.1,41.1,41.01,41.04,2743100.0,31.638,31.638,31.5687,31.5918,2743100.0
2013-12-05 15:50:00,41.04,41.09,41.03,41.05,5916100.0,31.5918,31.6303,31.5841,31.5995,5916100.0
2013-12-06 09:30:00,41.73,41.79,41.63,41.69,6387900.0,32.123,32.1692,32.046,32.0922,6387900.0
2013-12-06 09:40:00,41.69,41.72,41.62,41.62,2962300.0,32.0922,32.1153,32.0383,32.0383,2962300.0
2013-12-06 09:50:00,41.63,41.72,41.61,41.67,2536200.0,32.046,32.1153,32.0306,32.0768,2536200.0
2013-12-06 10:00:00,41.67,41.71,41.65,41.68,3279800.0,32.0768,32.1076,32.0614,32.0845,3279800.0
2013-12-06 10:10:00,41.68,41.77,41.67,41.77,1058600.0,32.0845,32.1538,32.0768,32.1538,1058600.0
2013-12-06 10:20:00,41.77,41.83,41.76,41.79,2730600.0,32.1538,32.2,32.1461,32.1692,2730600.0
2013-12-06 10:30:00,41.8,41.88,41.77,41.82,3212800.0,32.1769,32.2384,32.1538,32.1923,3212800.0
2013-12-06 10:40:00,41.81,41.84,41.72,41.77,1583100.0,32.1846,32.2077,32.1153,32.1538,1583100.0
2013-12-06 10:50:00,41.76,41.85,41.75,41.84,1859400.0,32.1461,32.2154,32.1384,32.2077,1859400.0
2013-12-06 11:00:00,41.83,41.92,41.82,41.92,1638000.0,32.2,32.2692,32.1923,32.2692,1638000.0
2013-12-06 11:10:00,41.92,41.94,41.89,41.93,1450100.0,32.2692,32.2846,32.2461,32.2769,1450100.0
2013-12-06 11:20:00,41.93,41.93,41.89,41.92,923700.0,32.2769,32.2769,32.2461,32.2692,923700.0
2013-12-06 11:30:00,41.92,42.02,41.92,42.02,3031900.0,32.2692,32.3462,32.2692,32.3462,3031900.0
2013-12-06 11:40:00,42.02,42.08,41.98,42.07,3541500.0,32.3462,32.3924,32.3154,32.3847,3541500.0
2013-12-06 11:50:00,42.07,42.08,42.04,42.05,1240700.0,32.3847,32.3924,32.3616,32.3693,1240700.0
2013-12-06 12:00:00,42.06,42.06,41.99,42.01,854000.0,32.377,32.377,32.3231,32.3385,854000.0
2013-12-06 12:10:00,42.01,42.01,41.93,41.97,872700.0,32.3385,32.3385,32.2769,32.3077,872700.0
2013-12-06 12:20:00,41.97,42.01,41.97,42.0,612300.0,32.3077,32.3385,32.3077,32.3308,612300.0
2013-12-06 12:30:00,42.01,42.06,42.0,42.05,792900.0,32.3385,32.377,32.3308,32.3693,792900.0
2013-12-06 12:40:00,42.05,42.07,42.02,42.04,531400.0,32.3693,32.3847,32.3462,32.3616,531400.0
2013-12-06 12:50:00,42.04,42.06,42.03,42.05,516900.0,32.3616,32.377,32.3539,32.3693,516900.0
2013-12-06 13:00:00,42.05,42.09,42.04,42.04,1111200.0,32.3693,32.4001,32.3616,32.3616,1111200.0
2013-12-06 13:10:00,42.05,42.06,42.02,42.05,669100.0,32.3693,32.377,32.3462,32.3693,669100.0
2013-12-06 13:20:00,42.05,42.05,42.02,42.02,473200.0,32.3693,32.3693,32.3462,32.3462,473200.0
2013-12-06 13:30:00,42.02,42.03,42.0,42.02,748300.0,32.3462,32.3539,32.3308,32.3462,748300.0
2013-12-06 13:40:00,42.02,42.07,42.02,42.04,1014400.0,32.3462,32.3847,32.3462,32.3616,1014400.0
2013-12-06 13:50:00,42.04,42.05,41.99,42.0,855300.0,32.3616,32.3693,32.3231,32.3308,855300.0
2013-12-06 14:00:00,42.0,42.02,41.98,42.02,765400.0,32.3308,32.3462,32.3154,32.3462,765400.0
2013-12-06 14:10:00,42.01,42.02,41.97,41.98,556400.0,32.3385,32.3462,32.3077,32.3154,556400.0
2013-12-06 14:20:00,41.98,42.01,41.97,42.01,882500.0,32.3154,32.3385,32.3077,32.3385,882500.0
2013-12-06 14:30:00,42.01,42.02,41.99,42.01,700700.0,32.3385,32.3462,32.3231,32.3385,700700.0
2013-12-06 14:40:00,42.0,42.02,42.0,42.0,932400.0,32.3308,32.3462,32.3308,32.3308,932400.0
2013-12-06 14:50:00,42.0,42.01,41.94,41.96,1430100.0,32.3308,32.3385,32.2846,32.3,1430100.0
2013-12-06 15:00:00,41.96,41.96,41.92,41.93,1157200.0,32.3,32.3,32.2692,32.2769,1157200.0
2013-12-06 15:10:00,41.93,41.93,41.89,41.89,1032900.0,32.2769,32.2769,32.2461,32.2461,1032900.0
2013-12-06 15:20:00,41.89,41.9,41.89,41.9,756700.0,32.2461,32.2538,32.2461,32.2538,756700.0
2013-12-06 15:30:00,41.9,41.93,41.88,41.9,2931600.0,32.2538,32.2769,32.2384,32.2538,2931600.0
2013-12-06 15:40:00,41.9,41.91,41.85,41.9,2640300.0,32.2538,32.2615,32.2154,32.2538,2640300.0
2013-12-06 15:50:00,41.89,41.95,41.88,41.95,6560400.0,32.2461,32.2923,32.2384,32.2923,6560400.0
2013-12-09 09:30:00,42.05,42.11,42.04,42.09,3634400.0,32.3693,32.4155,32.3616,32.4001,3634400.0
2013-12-09 09:40:00,42.09,42.17,42.08,42.16,2216800.0,32.4001,32.4617,32.3924,32.454,2216800.0
2013-12-09 09:50:00,42.15,42.23,42.15,42.22,2176200.0,32.4463,32.5079,32.4463,32.5002,2176200.0
2013-12-09 10:00:00,42.23,42.24,42.16,42.17,2430200.0,32.5079,32.5156,32.454,32.4617,2430200.0
2013-12-09 10:10:00,42.17,42.18,42.13,42.14,1424200.0,32.4617,32.4694,32.4309,32.4386,1424200.0
2013-12-09 10:20:00,42.14,42.15,42.11,42.14,1826900.0,32.4386,32.4463,32.4155,32.4386,1826900.0
2013-12-09 10:30:00,42.14,42.15,42.09,42.1,3149800.0,32.4386,32.4463,32.4001,32.4078,3149800.0
2013-12-09 10:40:00,42.1,42.11,42.07,42.07,1085200.0,32.4078,32.4155,32.3847,32.3847,1085200.0
2013-12-09 10:50:00,42.08,42.13,42.07,42.09,1992200.0,32.3924,32.4309,32.3847,32.4001,1992200.0
2013-12-09 11:00:00,42.09,42.1,42.07,42.08,1330400.0,32.4001,32.4078,32.3847,32.3924,1330400.0
2013-12-09 11:10:00,42.08,42.11,42.06,42.09,1215300.0,32.3924,32.4155,32.377,32.4001,1215300.0
2013-12-09 11:20:00,42.08,42.09,42.03,42.05,1685200.0,32.3924,32.4001,32.3539,32.3693,1685200.0
2013-12-09 11:30:00,42.06,42.07,42.03,42.04,682600.0,32.377,32.3847,32.3539,32.3616,682600.0
2013-12-09 11:40:00,42.04,42.05,42.02,42.03,800100.0,32.3616,32.3693,32.3462,32.3539,800100.0
2013-12-09 11:50:00,42.04,42.07,42.03,42.05,787300.0,32.3616,32.3847,32.3539,32.3693,787300.0
2013-12-09 12:00:00,42.05,42.09,42.03,42.04,663400.0,32.3693,32.4001,32.3539,32.3616,663400.0
2013-12-09 12:10:00,42.04,42.08,42.03,42.07,583200.0,32.3616,32.3924,32.3539,32.3847,583200.0
2013-12-09 12:20:00,42.08,42.08,42.03,42.03,271800.0,32.3924,32.3924,32.3539,32.3539,271800.0
2013-12-09 12:30:00,42.04,42.06,42.03,42.05,368100.0,32.3616,32.377,32.3539,32.3693,368100.0
2013-12-09 12:40:00,42.05,42.09,42.05,42.08,461500.0,32.3693,32.4001,32.3693,32.3924,461500.0
2013-12-09 12:50:00,42.07,42.11,42.07,42.1,366700.0,32.3847,32.4155,32.3847,32.4078,366700.0
2013-12-09 13:00:00,42.11,42.11,42.09,42.11,561200.0,32.4155,32.4155,32.4001,32.4155,561200.0
2013-12-09 13:10:00,42.1,42.13,42.1,42.12,487200.0,32.4078,32.4309,32.4078,32.4232,487200.0
2013-12-09 13:20:00,42.12,42.15,42.11,42.13,496000.0,32.4232,32.4463,32.4155,32.4309,496000.0
2013-12-09 13:30:00,42.14,42.16,42.13,42.15,602900.0,32.4386,32.454,32.4309,32.4463,602900.0
2013-12-09 13:40:00,42.16,42.16,42.14,42.14,1055100.0,32.454,32.454,32.4386,32.4386,1055100.0
2013-12-09 13:50:00,42.14,42.15,42.11,42.12,487700.0,32.4386,32.4463,32.4155,32.4232,487700.0
2013-12-09 14:00:00,42.13,42.13,42.1,42.11,249400.0,32.4309,32.4309,32.4078,32.4155,249400.0
2013-12-09 14:10:00,42.12,42.14,42.09,42.1,449100.0,32.4232,32.4386,32.4001,32.4078,449100.0
2013-12-09 14:20:00,42.1,42.12,42.07,42.1,575700.0,32.4078,32.4232,32.3847,32.4078,575700.0
2013-12-09 14:30:00,42.11,42.15,42.11,42.12,610700.0,32.4155,32.4463,32.4155,32.4232,610700.0
2013-12-09 14:40:00,42.11,42.15,42.09,42.11,947100.0,32.4155,32.4463,32.4001,32.4155,947100.0
2013-12-09 14:50:00,42.11,42.12,42.05,42.06,811200.0,32.4155,32.4232,32.3693,32.377,811200.0
2013-12-09 15:00:00,42.05,42.08,42.04,42.06,284100.0,32.3693,32.3924,32.3616,32.377,284100.0
2013-12-09 15:10:00,42.06,42.08,42.03,42.04,588400.0,32.377,32.3924,32.3539,32.3616,588400.0
2013-12-09 15:20:00,42.03,42.04,41.99,42.0,945900.0,32.3539,32.3616,32.3231,32.3308,945900.0
2013-12-09 15:30:00,42.0,42.04,42.0,42.02,1081700.0,32.3308,32.3616,32.3308,32.3462,1081700.0
2013-12-09 15:40:00,42.02,42.07,42.01,42.05,1134300.0,32.3462,32.3847,32.3385,32.3693,1134300.0
2013-12-09 15:50:00,42.05,42.06,41.96,41.98,3891500.0,32.3693,32.377,32.3,32.3154,3891500.0
2013-12-10 09:30:00,41.79,41.91,41.78,41.85,1999500.0,32.1692,32.2615,32.1615,32.2154,1999500.0
2013-12-10 09:40:00,41.85,41.89,41.8,41.86,1691700.0,32.2154,32.2461,32.1769,32.2231,1691700.0
2013-12-10 09:50:00,41.86,41.89,41.82,41.84,1025700.0,32.2231,32.2461,32.1923,32.2077,1025700.0
2013-12-10 10:00:00,41.84,41.92,41.84,41.9,1835100.0,32.2077,32.2692,32.2077,32.2538,1835100.0
2013-12-10 10:10:00,41.9,41.93,41.89,41.89,1107600.0,32.2538,32.2769,32.2461,32.2461,1107600.0
2013-12-10 10:20:00,41.89,41.92,41.88,41.92,477400.0,32.2461,32.2692,32.2384,32.2692,477400.0
2013-12-10 10:30:00,41.91,41.97,41.91,41.96,1026600.0,32.2615,32.3077,32.2615,32.3,1026600.0
2013-12-10 10:40:00,41.96,41.96,41.91,41.93,576000.0,32.3,32.3,32.2615,32.2769,576000.0
2013-12-10 10:50:00,41.92,41.94,41.9,41.91,672500.0,32.2692,32.2846,32.2538,32.2615,672500.0
2013-12-10 11:00:00,41.9,41.93,41.89,41.91,714800.0,32.2538,32.2769,32.2461,32.2615,714800.0
2013-12-10 11:10:00,41.91,41.94,41.88,41.93,752300.0,32.2615,32.2846,32.2384,32.2769,752300.0
2013-12-10 11:20:00,41.93,41.93,41.9,41.91,704600.0,32.2769,32.2769,32.2538,32.2615,704600.0
2013-12-10 11:30:00,41.91,41.92,41.85,41.9,766900.0,32.2615,32.2692,32.2154,32.2538,766900.0
2013-12-10 11:40:00,41.9,41.92,41.89,41.91,701300.0,32.2538,32.2692,32.2461,32.2615,701300.0
2013-12-10 11:50:00,41.91,41.91,41.89,41.89,394700.0,32.2615,32.2615,32.2461,32.2461,394700.0
2013-12-10 12:00:00,41.89,41.9,41.87,41.88,643500.0,32.2461,32.2538,32.2308,32.2384,643500.0
2013-12-10 12:10:00,41.89,41.9,41.86,41.88,816600.0,32.2461,32.2538,32.2231,32.2384,816600.0
2013-12-10 12:20:00,41.88,41.89,41.87,41.88,1454700.0,32.2384,32.2461,32.2308,32.2384,1454700.0
2013-12-10 12:30:00,41.88,41.9,41.87,41.88,563100.0,32.2384,32.2538,32.2308,32.2384,563100.0
2013-12-10 12:40:00,41.89,41.91,41.88,41.9,358600.0,32.2461,32.2615,32.2384,32.2538,358600.0
2013-12-10 12:50:00,41.9,41.94,41.88,41.91,673200.0,32.2538,32.2846,32.2384,32.2615,673200.0
2013-12-10 13:00:00,41.91,41.94,41.9,41.93,648700.0,32.2615,32.2846,32.2538,32.2769,648700.0
2013-12-10 13:10:00,41.93,41.96,41.92,41.94,367400.0,32.2769,32.3,32.2692,32.2846,367400.0
2013-12-10 13:20:00,41.94,41.96,41.92,41.92,647800.0,32.2846,32.3,32.2692,32.2692,647800.0
2013-12-10 13:30:00,41.93,41.95,41.92,41.95,329000.0,32.2769,32.2923,32.2692,32.2923,329000.0
2013-12-10 13:40:00,41.95,41.95,41.94,41.95,205000.0,32.2923,32.2923,32.2846,32.2923,205000.0
2013-12-10 13:50:00,41.95,41.95,41.89,41.91,1362100.0,32.2923,32.2923,32.2461,32.2615,1362100.0
2013-12-10 14:00:00,41.9,41.94,41.9,41.94,530700.0,32.2538,32.2846,32.2538,32.2846,530700.0
2013-12-10 14:10:00,41.94,41.96,41.93,41.94,491000.0,32.2846,32.3,32.2769,32.2846,491000.0
2013-12-10 14:20:00,41.94,41.95,41.91,41.93,583300.0,32.2846,32.2923,32.2615,32.2769,583300.0
2013-12-10 14:30:00,41.93,41.98,41.93,41.97,617800.0,32.2769,32.3154,32.2769,32.3077,617800.0
2013-12-10 14:40:00,41.97,41.98,41.93,41.95,418400.0,32.3077,32.3154,32.2769,32.2923,418400.0
2013-12-10 14:50:00,41.95,42.0,41.94,41.99,602600.0,32.2923,32.3308,32.2846,32.3231,602600.0
2013-12-10 15:00:00,41.99,42.02,41.99,42.01,1044100.0,32.3231,32.3462,32.3231,32.3385,1044100.0
2013-12-10 15:10:00,42.01,42.02,41.98,41.98,700200.0,32.3385,32.3462,32.3154,32.3154,700200.0
2013-12-10 15:20:00,41.98,42.05,41.98,42.03,764000.0,32.3154,32.3693,32.3154,32.3539,764000.0
2013-12-10 15:30:00,42.03,42.04,42.0,42.02,1091100.0,32.3539,32.3616,32.3308,32.3462,1091100.0
2013-12-10 15:40:00,42.02,42.03,41.99,42.02,1406000.0,32.3462,32.3539,32.3231,32.3462,1406000.0
2013-12-10 15:50:00,42.02,42.06,42.0,42.01,4319500.0,32.3462,32.377,32.3308,32.3385,4319500.0
2013-12-11 09:30:00,41.71,41.72,41.59,41.59,2096600.0,32.1076,32.1153,32.0152,32.0152,2096600.0
2013-12-11 09:40:00,41.59,41.62,41.54,41.57,3356600.0,32.0152,32.0383,31.9767,31.9998,3356600.0
2013-12-11 09:50:00,41.56,41.59,41.54,41.55,2129400.0,31.9921,32.0152,31.9767,31.9844,2129400.0
2013-12-11 10:00:00,41.55,41.56,41.45,41.48,1886300.0,31.9844,31.9921,31.9074,31.9305,1886300.0
2013-12-11 10:10:00,41.48,41.51,41.43,41.43,1185200.0,31.9305,31.9536,31.892,31.892,1185200.0
2013-12-11 10:20:00,41.42,41.48,41.3,41.3,3228300.0,31.8843,31.9305,31.792,31.792,3228300.0
2013-12-11 10:30:00,41.3,41.38,41.3,41.34,1631300.0,31.792,31.8536,31.792,31.8228,1631300.0
2013-12-11 10:40:00,41.34,41.36,41.31,41.32,1356400.0,31.8228,31.8382,31.7997,31.8074,1356400.0
2013-12-11 10:50:00,41.33,41.42,41.33,41.4,1146200.0,31.8151,31.8843,31.8151,31.869,1146200.0
2013-12-11 11:00:00,41.4,41.4,41.34,41.35,585300.0,31.869,31.869,31.8228,31.8305,585300.0
2013-12-11 11:10:00,41.34,41.37,41.31,41.33,778000.0,31.8228,31.8459,31.7997,31.8151,778000.0
2013-12-11 11:20:00,41.32,41.37,41.29,41.36,1436900.0,31.8074,31.8459,31.7843,31.8382,1436900.0
2013-12-11 11:30:00,41.37,41.37,41.32,41.34,1130400.0,31.8459,31.8459,31.8074,31.8228,1130400.0
2013-12-11 11:40:00,41.34,41.43,41.33,41.43,518700.0,31.8228,31.892,31.8151,31.892,518700.0
2013-12-11 11:50:00,41.43,41.43,41.36,41.39,853300.0,31.892,31.892,31.8382,31.8613,853300.0
2013-12-11 12:00:00,41.4,41.4,41.36,41.38,538000.0,31.869,31.869,31.8382,31.8536,538000.0
2013-12-11 12:10:00,41.38,41.39,41.33,41.35,1292600.0,31.8536,31.8613,31.8151,31.8305,1292600.0
2013-12-11 12:20:00,41.35,41.37,41.27,41.28,1132100.0,31.8305,31.8459,31.7689,31.7766,1132100.0
2013-12-11 12:30:00,41.28,41.33,41.27,41.3,697500.0,31.7766,31.8151,31.7689,31.792,697500.0
2013-12-11 12:40:00,41.31,41.32,41.29,41.29,389100.0,31.7997,31.8074,31.7843,31.7843,389100.0
2013-12-11 12:50:00,41.29,41.35,41.29,41.33,783200.0,31.7843,31.8305,31.7843,31.8151,783200.0
2013-12-11 13:00:00,41.33,41.35,41.31,41.32,437600.0,31.8151,31.8305,31.7997,31.8074,437600.0
2013-12-11 13:10:00,41.32,41.35,41.27,41.27,807400.0,31.8074,31.8305,31.7689,31.7689,807400.0
2013-12-11 13:20:00,41.27,41.28,41.25,41.26,466200.0,31.7689,31.7766,31.7535,31.7612,466200.0
2013-12-11 13:30:00,41.25,41.32,41.24,41.3,633500.0,31.7535,31.8074,31.7458,31.792,633500.0
2013-12-11 13:40:00,41.3,41.33,41.29,41.3,642100.0,31.792,31.8151,31.7843,31.792,642100.0
2013-12-11 13:50:00,41.3,41.33,41.3,41.32,460000.0,31.792,31.8151,31.792,31.8074,460000.0
2013-12-11 14:00:00,41.31,41.32,41.27,41.28,605400.0,31.7997,31.8074,31.7689,31.7766,605400.0
2013-12-11 14:10:00,41.27,41.28,41.22,41.23,710100.0,31.7689,31.7766,31.7304,31.7381,710100.0
2013-12-11 14:20:00,41.23,41.27,41.22,41.27,633500.0,31.7381,31.7689,31.7304,31.7689,633500.0
2013-12-11 14:30:00,41.26,41.28,41.23,41.24,689100.0,31.7612,31.7766,31.7381,31.7458,689100.0
2013-12-11 14:40:00,41.24,41.28,41.23,41.25,335700.0,31.7458,31.7766,31.7381,31.7535,335700.0
2013-12-11 14:50:00,41.25,41.26,41.18,41.19,331400.0,31.7535,31.7612,31.6996,31.7073,331400.0
2013-12-11 15:00:00,41.19,41.22,41.15,41.17,788000.0,31.7073,31.7304,31.6765,31.6919,788000.0
2013-12-11 15:10:00,41.17,41.18,41.09,41.09,2166800.0,31.6919,31.6996,31.6303,31.6303,2166800.0
2013-12-11 15:20:00,41.09,41.13,41.05,41.08,1302700.0,31.6303,31.6611,31.5995,31.6226,1302700.0
2013-12-11 15:30:00,41.09,41.13,41.05,41.06,1750200.0,31.6303,31.6611,31.5995,31.6072,1750200.0
2013-12-11 15:40:00,41.06,41.12,41.04,41.05,4659000.0,31.6072,31.6534,31.5918,31.5995,4659000.0
2013-12-11 15:50:00,41.05,41.14,41.04,41.1,12421700.0,31.5995,31.6688,31.5918,31.638,12421700.0
2013-12-12 09:30:00,40.93,40.94,40.88,40.9,2511300.0,31.5072,31.5149,31.4687,31.4841,2511300.0
2013-12-12 09:40:00,40.91,40.93,40.78,40.81,3461000.0,31.4918,31.5072,31.3917,31.4148,3461000.0
2013-12-12 09:50:00,40.81,40.83,40.75,40.82,3250900.0,31.4148,31.4302,31.3686,31.4225,3250900.0
2013-12-12 10:00:00,40.82,40.83,40.75,40.76,1249200.0,31.4225,31.4302,31.3686,31.3763,1249200.0
2013-12-12 10:10:00,40.76,40.77,40.66,40.69,1653500.0,31.3763,31.384,31.2993,31.3224,1653500.0
2013-12-12 10:20:00,40.69,40.79,40.69,40.78,1992700.0,31.3224,31.3994,31.3224,31.3917,1992700.0
2013-12-12 10:30:00,40.8,40.87,40.77,40.87,1357200.0,31.4071,31.461,31.384,31.461,1357200.0
2013-12-12 10:40:00,40.87,40.88,40.83,40.84,1638800.0,31.461,31.4687,31.4302,31.4379,1638800.0
2013-12-12 10:50:00,40.84,40.86,40.79,40.83,779500.0,31.4379,31.4533,31.3994,31.4302,779500.0
2013-12-12 11:00:00,40.83,40.89,40.81,40.88,1605900.0,31.4302,31.4764,31.4148,31.4687,1605900.0
2013-12-12 11:10:00,40.88,40.88,40.8,40.82,789700.0,31.4687,31.4687,31.4071,31.4225,789700.0
2013-12-12 11:20:00,40.82,40.83,40.75,40.78,592900.0,31.4225,31.4302,31.3686,31.3917,592900.0
2013-12-12 11:30:00,40.79,40.84,40.76,40.83,1336000.0,31.3994,31.4379,31.3763,31.4302,1336000.0
2013-12-12 11:40:00,40.83,40.84,40.78,40.8,575800.0,31.4302,31.4379,31.3917,31.4071,575800.0
2013-12-12 11:50:00,40.81,40.85,40.78,40.8,740800.0,31.4148,31.4456,31.3917,31.4071,740800.0
2013-12-12 12:00:00,40.8,40.81,40.74,40.79,607000.0,31.4071,31.4148,31.3609,31.3994,607000.0
2013-12-12 12:10:00,40.78,40.82,40.76,40.77,729300.0,31.3917,31.4225,31.3763,31.384,729300.0
2013-12-12 12:20:00,40.77,40.77,40.69,40.73,1175200.0,31.384,31.384,31.3224,31.3532,1175200.0
2013-12-12 12:30:00,40.74,40.74,40.71,40.74,665100.0,31.3609,31.3609,31.3378,31.3609,665100.0
2013-12-12 12:40:00,40.74,40.78,40.71,40.76,947200.0,31.3609,31.3917,31.3378,31.3763,947200.0
2013-12-12 12:50:00,40.76,40.81,40.75,40.78,821400.0,31.3763,31.4148,31.3686,31.3917,821400.0
2013-12-12 13:00:00,40.77,40.82,40.77,40.8,658600.0,31.384,31.4225,31.384,31.4071,658600.0
2013-12-12 13:10:00,40.8,40.85,40.79,40.84,405500.0,31.4071,31.4456,31.3994,31.4379,405500.0
2013-12-12 13:20:00,40.85,40.85,40.79,40.81,335400.0,31.4456,31.4456,31.3994,31.4148,335400.0
2013-12-12 13:30:00,40.82,40.84,40.79,40.83,575400.0,31.4225,31.4379,31.3994,31.4302,575400.0
2013-12-12 13:40:00,40.83,40.85,40.82,40.82,355300.0,31.4302,31.4456,31.4225,31.4225,355300.0
2013-12-12 13:50:00,40.82,40.86,40.8,40.86,454000.0,31.4225,31.4533,31.4071,31.4533,454000.0
2013-12-12 14:00:00,40.86,40.93,40.85,40.92,729100.0,31.4533,31.5072,31.4456,31.4995,729100.0
2013-12-12 14:10:00,40.92,40.97,40.92,40.94,1849500.0,31.4995,31.5379,31.4995,31.5149,1849500.0
2013-12-12 14:20:00,40.95,40.97,40.92,40.95,636800.0,31.5226,31.5379,31.4995,31.5226,636800.0
2013-12-12 14:30:00,40.95,40.96,40.92,40.93,543400.0,31.5226,31.5303,31.4995,31.5072,543400.0
2013-12-12 14:40:00,40.94,40.96,40.91,40.94,985400.0,31.5149,31.5303,31.4918,31.5149,985400.0
2013-12-12 14:50:00,40.94,41.0,40.92,40.98,507800.0,31.5149,31.561,31.4995,31.5456,507800.0
2013-12-12 15:00:00,40.98,41.0,40.92,40.92,843600.0,31.5456,31.561,31.4995,31.4995,843600.0
2013-12-12 15:10:00,40.93,40.94,40.88,40.91,705000.0,31.5072,31.5149,31.4687,31.4918,705000.0
2013-12-12 15:20:00,40.91,40.99,40.9,40.97,1171600.0,31.4918,31.5533,31.4841,31.5379,1171600.0
2013-12-12 15:30:00,40.97,40.98,40.88,40.89,1506100.0,31.5379,31.5456,31.4687,31.4764,1506100.0
2013-12-12 15:40:00,40.89,40.9,40.83,40.87,2751900.0,31.4764,31.4841,31.4302,31.461,2751900.0
2013-12-12 15:50:00,40.86,40.89,40.8,40.84,6239800.0,31.4533,31.4764,31.4071,31.4379,6239800.0
2013-12-13 09:30:00,40.98,41.01,40.93,41.01,1818000.0,31.5456,31.5687,31.5072,31.5687,1818000.0
2013-12-13 09:40:00,41.0,41.01,40.89,40.92,1424000.0,31.561,31.5687,31.4764,31.4995,1424000.0
2013-12-13 09:50:00,40.91,40.92,40.84,40.85,1786100.0,31.4918,31.4995,31.4379,31.4456,1786100.0
2013-12-13 10:00:00,40.85,40.91,40.84,40.88,1452800.0,31.4456,31.4918,31.4379,31.4687,1452800.0
2013-12-13 10:10:00,40.88,40.89,40.8,40.82,1315900.0,31.4687,31.4764,31.4071,31.4225,1315900.0
2013-12-13 10:20:00,40.82,40.85,40.78,40.84,1619000.0,31.4225,31.4456,31.3917,31.4379,1619000.0
2013-12-13 10:30:00,40.84,40.88,40.83,40.85,1502100.0,31.4379,31.4687,31.4302,31.4456,1502100.0
2013-12-13 10:40:00,40.86,40.87,40.83,40.83,944600.0,31.4533,31.461,31.4302,31.4302,944600.0
2013-12-13 10:50:00,40.83,40.85,40.82,40.84,1021800.0,31.4302,31.4456,31.4225,31.4379,1021800.0
2013-12-13 11:00:00,40.83,40.84,40.8,40.82,2705400.0,31.4302,31.4379,31.4071,31.4225,2705400.0
2013-12-13 11:10:00,40.82,40.86,40.81,40.86,901500.0,31.4225,31.4533,31.4148,31.4533,901500.0
2013-12-13 11:20:00,40.86,40.86,40.8,40.8,1126500.0,31.4533,31.4533,31.4071,31.4071,1126500.0
2013-12-13 11:30:00,40.8,40.81,40.78,40.8,1293600.0,31.4071,31.4148,31.3917,31.4071,1293600.0
2013-12-13 11:40:00,40.8,40.82,40.78,40.79,753200.0,31.4071,31.4225,31.3917,31.3994,753200.0
2013-12-13 11:50:00,40.79,40.81,40.78,40.8,336800.0,31.3994,31.4148,31.3917,31.4071,336800.0
2013-12-13 12:00:00,40.8,40.81,40.79,40.81,705500.0,31.4071,31.4148,31.3994,31.4148,705500.0
2013-12-13 12:10:00,40.81,40.85,40.8,40.84,605700.0,31.4148,31.4456,31.4071,31.4379,605700.0
2013-12-13 12:20:00,40.85,40.87,40.83,40.86,853100.0,31.4456,31.461,31.4302,31.4533,853100.0
2013-12-13 12:30:00,40.86,40.87,40.85,40.86,368100.0,31.4533,31.461,31.4456,31.4533,368100.0
2013-12-13 12:40:00,40.86,40.86,40.83,40.83,370600.0,31.4533,31.4533,31.4302,31.4302,370600.0
2013-12-13 12:50:00,40.84,40.84,40.82,40.83,326600.0,31.4379,31.4379,31.4225,31.4302,326600.0
2013-12-13 13:00:00,40.84,40.86,40.83,40.86,285800.0,31.4379,31.4533,31.4302,31.4533,285800.0
2013-12-13 13:10:00,40.86,40.86,40.85,40.86,262400.0,31.4533,31.4533,31.4456,31.4533,262400.0
2013-12-13 13:20:00,40.86,40.87,40.85,40.87,254400.0,31.4533,31.461,31.4456,31.461,254400.0
2013-12-13 13:30:00,40.87,40.94,40.86,40.91,883600.0,31.461,31.5149,31.4533,31.4918,883600.0
2013-12-13 13:40:00,40.91,40.91,40.87,40.89,447900.0,31.4918,31.4918,31.461,31.4764,447900.0
2013-12-13 13:50:00,40.89,40.89,40.85,40.85,412800.0,31.4764,31.4764,31.4456,31.4456,412800.0
2013-12-13 14:00:00,40.85,40.86,40.81,40.83,681400.0,31.4456,31.4533,31.4148,31.4302,681400.0
2013-12-13 14:10:00,40.83,40.84,40.81,40.84,554800.0,31.4302,31.4379,31.4148,31.4379,554800.0
2013-12-13 14:20:00,40.84,40.84,40.81,40.83,579500.0,31.4379,31.4379,31.4148,31.4302,579500.0
2013-12-13 14:30:00,40.82,40.86,40.82,40.86,572300.0,31.4225,31.4533,31.4225,31.4533,572300.0
2013-12-13 14:40:00,40.85,40.88,40.85,40.88,405800.0,31.4456,31.4687,31.4456,31.4687,405800.0
2013-12-13 14:50:00,40.88,40.93,40.87,40.93,1634600.0,31.4687,31.5072,31.461,31.5072,1634600.0
2013-12-13 15:00:00,40.93,40.95,40.92,40.95,856700.0,31.5072,31.5226,31.4995,31.5226,856700.0
2013-12-13 15:10:00,40.95,40.99,40.94,40.98,824300.0,31.5226,31.5533,31.5149,31.5456,824300.0
2013-12-13 15:20:00,40.99,41.03,40.98,41.02,936300.0,31.5533,31.5841,31.5456,31.5764,936300.0
2013-12-13 15:30:00,41.02,41.05,40.95,40.96,1059300.0,31.5764,31.5995,31.5226,31.5303,1059300.0
2013-12-13 15:40:00,40.96,41.02,40.95,41.02,2077400.0,31.5303,31.5764,31.5226,31.5764,2077400.0
2013-12-13 15:50:00,41.02,41.05,40.94,40.95,5034500.0,31.5764,31.5995,31.5149,31.5226,5034500.0
2013-12-16 09:30:00,41.21,41.39,41.19,41.35,4528300.0,31.7227,31.8613,31.7073,31.8305,4528300.0
2013-12-16 09:40:00,41.36,41.42,41.35,41.41,2636300.0,31.8382,31.8843,31.8305,31.8767,2636300.0
2013-12-16 09:50:00,41.41,41.47,41.41,41.45,1869900.0,31.8767,31.9228,31.8767,31.9074,1869900.0
2013-12-16 10:00:00,41.46,41.51,41.46,41.46,2236100.0,31.9151,31.9536,31.9151,31.9151,2236100.0
2013-12-16 10:10:00,41.46,41.48,41.41,41.41,853900.0,31.9151,31.9305,31.8767,31.8767,853900.0
2013-12-16 10:20:00,41.41,41.43,41.4,41.4,728800.0,31.8767,31.892,31.869,31.869,728800.0
2013-12-16 10:30:00,41.41,41.41,41.33,41.34,1104900.0,31.8767,31.8767,31.8151,31.8228,1104900.0
2013-12-16 10:40:00,41.34,41.36,41.33,41.34,1025600.0,31.8228,31.8382,31.8151,31.8228,1025600.0
2013-12-16 10:50:00,41.33,41.37,41.31,41.31,2427300.0,31.8151,31.8459,31.7997,31.7997,2427300.0
2013-12-16 11:00:00,41.32,41.32,41.26,41.3,1846900.0,31.8074,31.8074,31.7612,31.792,1846900.0
2013-12-16 11:10:00,41.3,41.37,41.3,41.36,2957800.0,31.792,31.8459,31.792,31.8382,2957800.0
2013-12-16 11:20:00,41.37,41.4,41.36,41.39,1193800.0,31.8459,31.869,31.8382,31.8613,1193800.0
2013-12-16 11:30:00,41.39,41.42,41.37,41.38,918200.0,31.8613,31.8843,31.8459,31.8536,918200.0
2013-12-16 11:40:00,41.38,41.4,41.34,41.36,734800.0,31.8536,31.869,31.8228,31.8382,734800.0
2013-12-16 11:50:00,41.36,41.36,41.33,41.35,667900.0,31.8382,31.8382,31.8151,31.8305,667900.0
2013-12-16 12:00:00,41.36,41.36,41.28,41.32,959300.0,31.8382,31.8382,31.7766,31.8074,959300.0
2013-12-16 12:10:00,41.32,41.33,41.27,41.28,462300.0,31.8074,31.8151,31.7689,31.7766,462300.0
2013-12-16 12:20:00,41.28,41.3,41.27,41.3,487900.0,31.7766,31.792,31.7689,31.792,487900.0
2013-12-16 12:30:00,41.29,41.3,41.29,41.29,361400.0,31.7843,31.792,31.7843,31.7843,361400.0
2013-12-16 12:40:00,41.29,41.3,41.24,41.24,804100.0,31.7843,31.792,31.7458,31.7458,804100.0
2013-12-16 12:50:00,41.24,41.28,41.24,41.25,330800.0,31.7458,31.7766,31.7458,31.7535,330800.0
2013-12-16 13:00:00,41.24,41.26,41.16,41.23,2662500.0,31.7458,31.7612,31.6842,31.7381,2662500.0
2013-12-16 13:10:00,41.23,41.24,41.2,41.23,828800.0,31.7381,31.7458,31.715,31.7381,828800.0
2013-12-16 13:20:00,41.23,41.27,41.19,41.26,591200.0,31.7381,31.7689,31.7073,31.7612,591200.0
2013-12-16 13:30:00,41.25,41.27,41.23,41.25,198800.0,31.7535,31.7689,31.7381,31.7535,198800.0
2013-12-16 13:40:00,41.26,41.27,41.23,41.26,213000.0,31.7612,31.7689,31.7381,31.7612,213000.0
2013-12-16 13:50:00,41.25,41.3,41.24,41.27,386100.0,31.7535,31.792,31.7458,31.7689,386100.0
2013-12-16 14:00:00,41.27,41.31,41.26,41.27,498600.0,31.7689,31.7997,31.7612,31.7689,498600.0
2013-12-16 14:10:00,41.27,41.28,41.24,41.25,412700.0,31.7689,31.7766,31.7458,31.7535,412700.0
2013-12-16 14:20:00,41.24,41.27,41.24,41.26,291100.0,31.7458,31.7689,31.7458,31.7612,291100.0
2013-12-16 14:30:00,41.26,41.26,41.22,41.25,400800.0,31.7612,31.7612,31.7304,31.7535,400800.0
2013-12-16 14:40:00,41.25,41.3,41.24,41.29,997500.0,31.7535,31.792,31.7458,31.7843,997500.0
2013-12-16 14:50:00,41.29,41.3,41.27,41.28,337000.0,31.7843,31.792,31.7689,31.7766,337000.0
2013-12-16 15:00:00,41.27,41.29,41.25,41.27,514700.0,31.7689,31.7843,31.7535,31.7689,514700.0
2013-12-16 15:10:00,41.27,41.29,41.23,41.25,539500.0,31.7689,31.7843,31.7381,31.7535,539500.0
2013-12-16 15:20:00,41.25,41.26,41.22,41.25,457000.0,31.7535,31.7612,31.7304,31.7535,457000.0
2013-12-16 15:30:00,41.25,41.25,41.19,41.23,1058600.0,31.7535,31.7535,31.7073,31.7381,1058600.0
2013-12-16 15:40:00,41.22,41.27,41.21,41.24,1664300.0,31.7304,31.7689,31.7227,31.7458,1664300.0
2013-12-16 15:50:00,41.24,41.27,41.21,41.22,6436200.0,31.7458,31.7689,31.7227,31.7304,6436200.0
2013-12-17 09:30:00,41.16,41.17,41.05,41.05,1623900.0,31.6842,31.6919,31.5995,31.5995,1623900.0
2013-12-17 09:40:00,41.05,41.09,41.03,41.08,2077400.0,31.5995,31.6303,31.5841,31.6226,2077400.0
2013-12-17 09:50:00,41.07,41.1,41.01,41.09,1504200.0,31.6149,31.638,31.5687,31.6303,1504200.0
2013-12-17 10:00:00,41.09,41.12,41.04,41.05,1729900.0,31.6303,31.6534,31.5918,31.5995,1729900.0
2013-12-17 10:10:00,41.06,41.09,41.02,41.03,1014800.0,31.6072,31.6303,31.5764,31.5841,1014800.0
2013-12-17 10:20:00,41.03,41.08,41.02,41.03,866700.0,31.5841,31.6226,31.5764,31.5841,866700.0
2013-12-17 10:30:00,41.02,41.05,40.97,41.04,1021100.0,31.5764,31.5995,31.5379,31.5918,1021100.0
2013-12-17 10:40:00,41.05,41.06,40.94,40.94,1105000.0,31.5995,31.6072,31.5149,31.5149,1105000.0
2013-12-17 10:50:00,40.94,40.96,40.92,40.94,596500.0,31.5149,31.5303,31.4995,31.5149,596500.0
2013-12-17 11:00:00,40.94,40.98,40.91,40.97,1097500.0,31.5149,31.5456,31.4918,31.5379,1097500.0
2013-12-17 11:10:00,40.96,40.98,40.95,40.97,611700.0,31.5303,31.5456,31.5226,31.5379,611700.0
2013-12-17 11:20:00,40.98,41.01,40.94,40.96,705700.0,31.5456,31.5687,31.5149,31.5303,705700.0
2013-12-17 11:30:00,40.96,40.99,40.96,40.99,439900.0,31.5303,31.5533,31.5303,31.5533,439900.0
2013-12-17 11:40:00,40.98,41.02,40.97,41.01,696600.0,31.5456,31.5764,31.5379,31.5687,696600.0
2013-12-17 11:50:00,41.01,41.03,40.98,40.99,677900.0,31.5687,31.5841,31.5456,31.5533,677900.0
2013-12-17 12:00:00,40.99,41.02,40.98,41.01,1197900.0,31.5533,31.5764,31.5456,31.5687,1197900.0
2013-12-17 12:10:00,41.0,41.02,40.98,41.01,602000.0,31.561,31.5764,31.5456,31.5687,602000.0
2013-12-17 12:20:00,41.0,41.04,40.99,41.01,376500.0,31.561,31.5918,31.5533,31.5687,376500.0
2013-12-17 12:30:00,41.02,41.03,41.0,41.01,196900.0,31.5764,31.5841,31.561,31.5687,196900.0
2013-12-17 12:40:00,41.0,41.01,40.99,41.01,415600.0,31.561,31.5687,31.5533,31.5687,415600.0
2013-12-17 12:50:00,41.01,41.02,41.0,41.0,359300.0,31.5687,31.5764,31.561,31.561,359300.0
2013-12-17 13:00:00,41.01,41.01,40.98,40.98,452500.0,31.5687,31.5687,31.5456,31.5456,452500.0
2013-12-17 13:10:00,40.98,41.0,40.95,40.97,438200.0,31.5456,31.561,31.5226,31.5379,438200.0
2013-12-17 13:20:00,40.97,40.98,40.96,40.97,527200.0,31.5379,31.5456,31.5303,31.5379,527200.0
2013-12-17 13:30:00,40.97,40.99,40.96,40.97,523200.0,31.5379,31.5533,31.5303,31.5379,523200.0
2013-12-17 13:40:00,40.97,40.99,40.95,40.96,375700.0,31.5379,31.5533,31.5226,31.5303,375700.0
2013-12-17 13:50:00,40.95,41.0,40.95,41.0,512400.0,31.5226,31.561,31.5226,31.561,512400.0
2013-12-17 14:00:00,41.0,41.09,40.99,41.09,1304300.0,31.561,31.6303,31.5533,31.6303,1304300.0
2013-12-17 14:10:00,41.09,41.09,41.02,41.02,580000.0,31.6303,31.6303,31.5764,31.5764,580000.0
2013-12-17 14:20:00,41.03,41.06,41.02,41.04,605100.0,31.5841,31.6072,31.5764,31.5918,605100.0
2013-12-17 14:30:00,41.04,41.05,40.97,40.98,1022400.0,31.5918,31.5995,31.5379,31.5456,1022400.0
2013-12-17 14:40:00,40.98,41.02,40.98,40.99,326600.0,31.5456,31.5764,31.5456,31.5533,326600.0
2013-12-17 14:50:00,41.0,41.0,40.98,41.0,275900.0,31.561,31.561,31.5456,31.561,275900.0
2013-12-17 15:00:00,41.0,41.04,40.99,41.02,565600.0,31.561,31.5918,31.5533,31.5764,565600.0
2013-12-17 15:10:00,41.04,41.05,41.02,41.03,520500.0,31.5918,31.5995,31.5764,31.5841,520500.0
2013-12-17 15:20:00,41.03,41.04,41.0,41.04,831300.0,31.5841,31.5918,31.561,31.5918,831300.0
2013-12-17 15:30:00,41.04,41.06,40.96,40.97,1297200.0,31.5918,31.6072,31.5303,31.5379,1297200.0
2013-12-17 15:40:00,40.97,40.97,40.88,40.89,2920600.0,31.5379,31.5379,31.4687,31.4764,2920600.0
2013-12-17 15:50:00,40.88,40.89,40.83,40.87,8167400.0,31.4687,31.4764,31.4302,31.461,8167400.0
2013-12-18 09:30:00,40.77,40.8,40.71,40.77,3085700.0,31.6619,31.6852,31.6154,31.6619,3085700.0
2013-12-18 09:40:00,40.76,40.79,40.75,40.77,1349500.0,31.6542,31.6775,31.6464,31.6619,1349500.0
2013-12-18 09:50:00,40.77,40.78,40.74,40.77,1539600.0,31.6619,31.6697,31.6386,31.6619,1539600.0
2013-12-18 10:00:00,40.76,40.81,40.71,40.8,1249700.0,31.6542,31.693,31.6154,31.6852,1249700.0
2013-12-18 10:10:00,40.8,40.81,40.77,40.78,546300.0,31.6852,31.693,31.6619,31.6697,546300.0
2013-12-18 10:20:00,40.78,40.78,40.72,40.73,2289500.0,31.6697,31.6697,31.6231,31.6309,2289500.0
2013-12-18 10:30:00,40.73,40.77,40.73,40.77,1029900.0,31.6309,31.6619,31.6309,31.6619,1029900.0
2013-12-18 10:40:00,40.76,40.77,40.71,40.72,860500.0,31.6542,31.6619,31.6154,31.6231,860500.0
2013-12-18 10:50:00,40.72,40.74,40.68,40.71,676300.0,31.6231,31.6386,31.5921,31.6154,676300.0
2013-12-18 11:00:00,40.71,40.73,40.67,40.7,858300.0,31.6154,31.6309,31.5843,31.6076,858300.0
2013-12-18 11:10:00,40.7,40.71,40.67,40.71,614600.0,31.6076,31.6154,31.5843,31.6154,614600.0
2013-12-18 11:20:00,40.7,40.71,40.58,40.58,3529700.0,31.6076,31.6154,31.5144,31.5144,3529700.0
2013-12-18 11:30:00,40.58,40.62,40.55,40.56,1268700.0,31.5144,31.5455,31.4911,31.4989,1268700.0
2013-12-18 11:40:00,40.57,40.58,40.51,40.55,777500.0,31.5066,31.5144,31.46,31.4911,777500.0
2013-12-18 11:50:00,40.55,40.56,40.52,40.54,761100.0,31.4911,31.4989,31.4678,31.4833,761100.0
2013-12-18 12:00:00,40.54,40.56,40.52,40.53,474700.0,31.4833,31.4989,31.4678,31.4756,474700.0
2013-12-18 12:10:00,40.52,40.55,40.52,40.53,688900.0,31.4678,31.4911,31.4678,31.4756,688900.0
2013-12-18 12:20:00,40.53,40.54,40.51,40.53,580600.0,31.4756,31.4833,31.46,31.4756,580600.0
2013-12-18 12:30:00,40.53,40.53,40.49,40.5,429100.0,31.4756,31.4756,31.4445,31.4523,429100.0
2013-12-18 12:40:00,40.51,40.52,40.49,40.51,362500.0,31.46,31.4678,31.4445,31.46,362500.0
2013-12-18 12:50:00,40.51,40.51,40.46,40.46,486300.0,31.46,31.46,31.4212,31.4212,486300.0
2013-12-18 13:00:00,40.47,40.48,40.41,40.47,1062000.0,31.429,31.4367,31.3824,31.429,1062000.0
2013-12-18 13:10:00,40.47,40.48,40.38,40.43,905000.0,31.429,31.4367,31.3591,31.3979,905000.0
2013-12-18 13:20:00,40.43,40.49,40.42,40.49,1013500.0,31.3979,31.4445,31.3901,31.4445,1013500.0
2013-12-18 13:30:00,40.49,40.49,40.43,40.48,640100.0,31.4445,31.4445,31.3979,31.4367,640100.0
2013-12-18 13:40:00,40.48,40.49,40.46,40.48,1089400.0,31.4367,31.4445,31.4212,31.4367,1089400.0
2013-12-18 13:50:00,40.48,40.54,40.45,40.5,1184200.0,31.4367,31.4833,31.4134,31.4523,1184200.0
2013-12-18 14:00:00,40.5,41.33,40.14,41.25,11067100.0,31.4523,32.0968,31.1727,32.0347,11067100.0
2013-12-18 14:10:00,41.24,41.26,40.89,41.1,6071500.0,32.0269,32.0425,31.7551,31.9182,6071500.0
2013-12-18 14:20:00,41.1,41.33,41.09,41.22,5950900.0,31.9182,32.0968,31.9105,32.0114,5950900.0
2013-12-18 14:30:00,41.22,41.68,41.2,41.68,6356300.0,32.0114,32.3687,31.9959,32.3687,6356300.0
2013-12-18 14:40:00,41.68,41.68,41.4,41.41,8237400.0,32.3687,32.3687,32.1512,32.159,8237400.0
2013-12-18 14:50:00,41.4,41.47,41.35,41.39,2519800.0,32.1512,32.2056,32.1124,32.1434,2519800.0
2013-12-18 15:00:00,41.4,41.44,41.31,41.35,2649100.0,32.1512,32.1823,32.0813,32.1124,2649100.0
2013-12-18 15:10:00,41.35,41.51,41.35,41.47,2351000.0,32.1124,32.2366,32.1124,32.2056,2351000.0
2013-12-18 15:20:00,41.46,41.49,41.3,41.34,2438800.0,32.1978,32.2211,32.0735,32.1046,2438800.0
2013-12-18 15:30:00,41.35,41.4,41.26,41.36,3477200.0,32.1124,32.1512,32.0425,32.1201,3477200.0
2013-12-18 15:40:00,41.36,41.4,41.12,41.13,4065700.0,32.1201,32.1512,31.9338,31.9415,4065700.0
2013-12-18 15:50:00,41.13,41.3,41.12,41.29,11151000.0,31.9415,32.0735,31.9338,32.0658,11151000.0
2013-12-19 09:30:00,40.58,40.64,40.52,40.6,3660300.0,31.5144,31.561,31.4678,31.5299,3660300.0
2013-12-19 09:40:00,40.6,40.61,40.52,40.53,1978500.0,31.5299,31.5377,31.4678,31.4756,1978500.0
2013-12-19 09:50:00,40.53,40.53,40.46,40.47,1424000.0,31.4756,31.4756,31.4212,31.429,1424000.0
2013-12-19 10:00:00,40.47,40.5,40.34,40.38,4026700.0,31.429,31.4523,31.328,31.3591,4026700.0
2013-12-19 10:10:00,40.38,40.38,40.22,40.26,5474600.0,31.3591,31.3591,31.2348,31.2659,5474600.0
2013-12-19 10:20:00,40.26,40.39,40.25,40.36,1441700.0,31.2659,31.3668,31.2581,31.3435,1441700.0
2013-12-19 10:30:00,40.36,40.42,40.35,40.39,1430900.0,31.3435,31.3901,31.3358,31.3668,1430900.0
2013-12-19 10:40:00,40.39,40.44,40.37,40.41,4237900.0,31.3668,31.4057,31.3513,31.3824,4237900.0
2013-12-19 10:50:00,40.41,40.44,40.39,40.43,1235100.0,31.3824,31.4057,31.3668,31.3979,1235100.0
2013-12-19 11:00:00,40.43,40.46,40.42,40.44,959400.0,31.3979,31.4212,31.3901,31.4057,959400.0
2013-12-19 11:10:00,40.44,40.45,40.42,40.43,363300.0,31.4057,31.4134,31.3901,31.3979,363300.0
2013-12-19 11:20:00,40.43,40.47,40.42,40.47,730100.0,31.3979,31.429,31.3901,31.429,730100.0
2013-12-19 11:30:00,40.47,40.51,40.46,40.48,997700.0,31.429,31.46,31.4212,31.4367,997700.0
2013-12-19 11:40:00,40.48,40.49,40.45,40.46,1038600.0,31.4367,31.4445,31.4134,31.4212,1038600.0
2013-12-19 11:50:00,40.46,40.49,40.44,40.46,1330700.0,31.4212,31.4445,31.4057,31.4212,1330700.0
2013-12-19 12:00:00,40.47,40.47,40.4,40.43,2006900.0,31.429,31.429,31.3746,31.3979,2006900.0
2013-12-19 12:10:00,40.43,40.46,40.42,40.46,526300.0,31.3979,31.4212,31.3901,31.4212,526300.0
2013-12-19 12:20:00,40.46,40.47,40.44,40.46,454200.0,31.4212,31.429,31.4057,31.4212,454200.0
2013-12-19 12:30:00,40.46,40.48,40.45,40.46,783800.0,31.4212,31.4367,31.4134,31.4212,783800.0
2013-12-19 12:40:00,40.46,40.5,40.45,40.49,629800.0,31.4212,31.4523,31.4134,31.4445,629800.0
2013-12-19 12:50:00,40.5,40.54,40.48,40.53,505700.0,31.4523,31.4833,31.4367,31.4756,505700.0
2013-12-19 13:00:00,40.53,40.57,40.49,40.57,521000.0,31.4756,31.5066,31.4445,31.5066,521000.0
2013-12-19 13:10:00,40.56,40.59,40.52,40.56,697300.0,31.4989,31.5222,31.4678,31.4989,697300.0
2013-12-19 13:20:00,40.56,40.61,40.56,40.6,472600.0,31.4989,31.5377,31.4989,31.5299,472600.0
2013-12-19 13:30:00,40.6,40.62,40.59,40.59,633000.0,31.5299,31.5455,31.5222,31.5222,633000.0
2013-12-19 13:40:00,40.59,40.63,40.56,40.61,670300.0,31.5222,31.5532,31.4989,31.5377,670300.0
2013-12-19 13:50:00,40.6,40.63,40.59,40.62,493000.0,31.5299,31.5532,31.5222,31.5455,493000.0
2013-12-19 14:00:00,40.62,40.65,40.6,40.64,1004200.0,31.5455,31.5688,31.5299,31.561,1004200.0
2013-12-19 14:10:00,40.65,40.65,40.61,40.62,510700.0,31.5688,31.5688,31.5377,31.5455,510700.0
2013-12-19 14:20:00,40.62,40.63,40.57,40.58,843000.0,31.5455,31.5532,31.5066,31.5144,843000.0
2013-12-19 14:30:00,40.58,40.62,40.58,40.6,446300.0,31.5144,31.5455,31.5144,31.5299,446300.0
2013-12-19 14:40:00,40.6,40.61,40.56,40.56,1528200.0,31.5299,31.5377,31.4989,31.4989,1528200.0
2013-12-19 14:50:00,40.56,40.62,40.56,40.62,805700.0,31.4989,31.5455,31.4989,31.5455,805700.0
2013-12-19 15:00:00,40.62,40.66,40.61,40.63,861800.0,31.5455,31.5765,31.5377,31.5532,861800.0
2013-12-19 15:10:00,40.63,40.69,40.62,40.66,943200.0,31.5532,31.5998,31.5455,31.5765,943200.0
2013-12-19 15:20:00,40.66,40.68,40.64,40.65,778000.0,31.5765,31.5921,31.561,31.5688,778000.0
2013-12-19 15:30:00,40.66,40.68,40.64,40.67,1268400.0,31.5765,31.5921,31.561,31.5843,1268400.0
2013-12-19 15:40:00,40.67,40.7,40.57,40.57,2869700.0,31.5843,31.6076,31.5066,31.5066,2869700.0
2013-12-19 15:50:00,40.57,40.58,40.5,40.55,9309600.0,31.5066,31.5144,31.4523,31.4911,9309600.0
2013-12-20 09:30:00,40.54,40.59,40.54,40.54,3354400.0,31.4833,31.5222,31.4833,31.4833,3354400.0
2013-12-20 09:40:00,40.55,40.64,40.52,40.59,2414800.0,31.4911,31.561,31.4678,31.5222,2414800.0
2013-12-20 09:50:00,40.59,40.62,40.59,40.6,1514800.0,31.5222,31.5455,31.5222,31.5299,1514800.0
2013-12-20 10:00:00,40.61,40.62,40.55,40.58,1530600.0,31.5377,31.5455,31.4911,31.5144,1530600.0
2013-12-20 10:10:00,40.59,40.6,40.56,40.58,753500.0,31.5222,31.5299,31.4989,31.5144,753500.0
2013-12-20 10:20:00,40.58,40.63,40.56,40.63,1746300.0,31.5144,31.5532,31.4989,31.5532,1746300.0
2013-12-20 10:30:00,40.62,40.72,40.62,40.72,1227000.0,31.5455,31.6231,31.5455,31.6231,1227000.0
2013-12-20 10:40:00,40.72,40.74,40.69,40.74,1027300.0,31.6231,31.6386,31.5998,31.6386,1027300.0
2013-12-20 10:50:00,40.73,40.75,40.68,40.71,2162600.0,31.6309,31.6464,31.5921,31.6154,2162600.0
2013-12-20 11:00:00,40.71,40.75,40.7,40.72,1578600.0,31.6154,31.6464,31.6076,31.6231,1578600.0
2013-12-20 11:10:00,40.71,40.74,40.7,40.71,604000.0,31.6154,31.6386,31.6076,31.6154,604000.0
2013-12-20 11:20:00,40.71,40.73,40.67,40.67,663300.0,31.6154,31.6309,31.5843,31.5843,663300.0
2013-12-20 11:30:00,40.67,40.73,40.67,40.73,1220000.0,31.5843,31.6309,31.5843,31.6309,1220000.0
2013-12-20 11:40:00,40.73,40.74,40.71,40.72,608600.0,31.6309,31.6386,31.6154,31.6231,608600.0
2013-12-20 11:50:00,40.72,40.75,40.71,40.73,981800.0,31.6231,31.6464,31.6154,31.6309,981800.0
2013-12-20 12:00:00,40.73,40.74,40.69,40.7,853800.0,31.6309,31.6386,31.5998,31.6076,853800.0
2013-12-20 12:10:00,40.69,40.7,40.66,40.67,896700.0,31.5998,31.6076,31.5765,31.5843,896700.0
2013-12-20 12:20:00,40.67,40.67,40.64,40.65,893300.0,31.5843,31.5843,31.561,31.5688,893300.0
2013-12-20 12:30:00,40.66,40.67,40.64,40.64,1490300.0,31.5765,31.5843,31.561,31.561,1490300.0
2013-12-20 12:40:00,40.65,40.65,40.62,40.62,562800.0,31.5688,31.5688,31.5455,31.5455,562800.0
2013-12-20 12:50:00,40.63,40.65,40.61,40.62,917100.0,31.5532,31.5688,31.5377,31.5455,917100.0
2013-12-20 13:00:00,40.62,40.62,40.6,40.6,783100.0,31.5455,31.5455,31.5299,31.5299,783100.0
2013-12-20 13:10:00,40.6,40.61,40.58,40.58,911000.0,31.5299,31.5377,31.5144,31.5144,911000.0
2013-12-20 13:20:00,40.59,40.59,40.57,40.57,898100.0,31.5222,31.5222,31.5066,31.5066,898100.0
2013-12-20 13:30:00,40.58,40.58,40.54,40.55,850200.0,31.5144,31.5144,31.4833,31.4911,850200.0
2013-12-20 13:40:00,40.54,40.57,40.54,40.56,897600.0,31.4833,31.5066,31.4833,31.4989,897600.0
2013-12-20 13:50:00,40.56,40.59,40.54,40.58,1015800.0,31.4989,31.5222,31.4833,31.5144,1015800.0
2013-12-20 14:00:00,40.58,40.58,40.55,40.57,966200.0,31.5144,31.5144,31.4911,31.5066,966200.0
2013-12-20 14:10:00,40.57,40.57,40.54,40.56,1117200.0,31.5066,31.5066,31.4833,31.4989,1117200.0
2013-12-20 14:20:00,40.55,40.56,40.51,40.51,1721100.0,31.4911,31.4989,31.46,31.46,1721100.0
2013-12-20 14:30:00,40.51,40.51,40.48,40.49,1460400.0,31.46,31.46,31.4367,31.4445,1460400.0
2013-12-20 14:40:00,40.48,40.58,40.48,40.52,2516600.0,31.4367,31.5144,31.4367,31.4678,2516600.0
2013-12-20 14:50:00,40.52,40.53,40.5,40.5,994700.0,31.4678,31.4756,31.4523,31.4523,994700.0
2013-12-20 15:00:00,40.51,40.52,40.48,40.49,1803300.0,31.46,31.4678,31.4367,31.4445,1803300.0
2013-12-20 15:10:00,40.5,40.51,40.48,40.49,1512900.0,31.4523,31.46,31.4367,31.4445,1512900.0
2013-12-20 15:20:00,40.5,40.5,40.47,40.47,1503200.0,31.4523,31.4523,31.429,31.429,1503200.0
2013-12-20 15:30:00,40.48,40.52,40.47,40.52,2105000.0,31.4367,31.4678,31.429,31.4678,2105000.0
2013-12-20 15:40:00,40.52,40.53,40.45,40.46,2844700.0,31.4678,31.4756,31.4134,31.4212,2844700.0
2013-12-20 15:50:00,40.46,40.5,40.45,40.45,12781700.0,31.4212,31.4523,31.4134,31.4134,12781700.0
2013-12-23 09:30:00,40.81,40.88,40.8,40.83,7178600.0,31.693,31.7474,31.6852,31.7085,7178600.0
2013-12-23 09:40:00,40.84,40.85,40.79,40.81,2123800.0,31.7163,31.7241,31.6775,31.693,2123800.0
2013-12-23 09:50:00,40.8,40.85,40.79,40.83,3608700.0,31.6852,31.7241,31.6775,31.7085,3608700.0
2013-12-23 10:00:00,40.83,40.86,40.79,40.82,2460100.0,31.7085,31.7318,31.6775,31.7008,2460100.0
2013-12-23 10:10:00,40.83,40.88,40.82,40.88,2144500.0,31.7085,31.7474,31.7008,31.7474,2144500.0
2013-12-23 10:20:00,40.88,40.95,40.86,40.95,2300300.0,31.7474,31.8017,31.7318,31.8017,2300300.0
2013-12-23 10:30:00,40.95,40.96,40.92,40.94,1112100.0,31.8017,31.8095,31.7784,31.794,1112100.0
2013-12-23 10:40:00,40.95,40.97,40.93,40.94,534300.0,31.8017,31.8173,31.7862,31.794,534300.0
2013-12-23 10:50:00,40.93,40.95,40.91,40.92,371500.0,31.7862,31.8017,31.7707,31.7784,371500.0
2013-12-23 11:00:00,40.92,40.93,40.88,40.89,482300.0,31.7784,31.7862,31.7474,31.7551,482300.0
2013-12-23 11:10:00,40.89,40.95,40.88,40.91,1010100.0,31.7551,31.8017,31.7474,31.7707,1010100.0
2013-12-23 11:20:00,40.9,40.91,40.87,40.88,770200.0,31.7629,31.7707,31.7396,31.7474,770200.0
2013-12-23 11:30:00,40.89,40.91,40.88,40.89,1631700.0,31.7551,31.7707,31.7474,31.7551,1631700.0
2013-12-23 11:40:00,40.89,40.9,40.87,40.87,665000.0,31.7551,31.7629,31.7396,31.7396,665000.0
2013-12-23 11:50:00,40.88,40.9,40.87,40.89,541600.0,31.7474,31.7629,31.7396,31.7551,541600.0
2013-12-23 12:00:00,40.9,40.9,40.87,40.9,588500.0,31.7629,31.7629,31.7396,31.7629,588500.0
2013-12-23 12:10:00,40.89,40.91,40.88,40.9,660400.0,31.7551,31.7707,31.7474,31.7629,660400.0
2013-12-23 12:20:00,40.9,40.91,40.87,40.89,324600.0,31.7629,31.7707,31.7396,31.7551,324600.0
2013-12-23 12:30:00,40.89,40.9,40.84,40.85,405000.0,31.7551,31.7629,31.7163,31.7241,405000.0
2013-12-23 12:40:00,40.85,40.85,40.82,40.85,429500.0,31.7241,31.7241,31.7008,31.7241,429500.0
2013-12-23 12:50:00,40.85,40.87,40.81,40.82,337500.0,31.7241,31.7396,31.693,31.7008,337500.0
2013-12-23 13:00:00,40.81,40.84,40.8,40.81,637700.0,31.693,31.7163,31.6852,31.693,637700.0
2013-12-23 13:10:00,40.82,40.82,40.78,40.78,410400.0,31.7008,31.7008,31.6697,31.6697,410400.0
2013-12-23 13:20:00,40.78,40.79,40.77,40.78,389500.0,31.6697,31.6775,31.6619,31.6697,389500.0
2013-12-23 13:30:00,40.77,40.81,40.76,40.78,487100.0,31.6619,31.693,31.6542,31.6697,487100.0
2013-12-23 13:40:00,40.77,40.79,40.72,40.73,479100.0,31.6619,31.6775,31.6231,31.6309,479100.0
2013-12-23 13:50:00,40.73,40.77,40.71,40.77,227600.0,31.6309,31.6619,31.6154,31.6619,227600.0
2013-12-23 14:00:00,40.77,40.77,40.74,40.75,232900.0,31.6619,31.6619,31.6386,31.6464,232900.0
2013-12-23 14:10:00,40.76,40.79,40.73,40.74,613100.0,31.6542,31.6775,31.6309,31.6386,613100.0
2013-12-23 14:20:00,40.75,40.77,40.72,40.73,407900.0,31.6464,31.6619,31.6231,31.6309,407900.0
2013-12-23 14:30:00,40.73,40.75,40.71,40.73,327500.0,31.6309,31.6464,31.6154,31.6309,327500.0
2013-12-23 14:40:00,40.73,40.74,40.72,40.72,290700.0,31.6309,31.6386,31.6231,31.6231,290700.0
2013-12-23 14:50:00,40.73,40.73,40.7,40.71,373100.0,31.6309,31.6309,31.6076,31.6154,373100.0
2013-12-23 15:00:00,40.7,40.78,40.7,40.75,847400.0,31.6076,31.6697,31.6076,31.6464,847400.0
2013-12-23 15:10:00,40.76,40.81,40.75,40.81,1079700.0,31.6542,31.693,31.6464,31.693,1079700.0
2013-12-23 15:20:00,40.8,40.82,40.79,40.8,888200.0,31.6852,31.7008,31.6775,31.6852,888200.0
2013-12-23 15:30:00,40.8,40.87,40.8,40.86,1736300.0,31.6852,31.7396,31.6852,31.7318,1736300.0
2013-12-23 15:40:00,40.86,40.87,40.79,40.8,1635100.0,31.7318,31.7396,31.6775,31.6852,1635100.0
2013-12-23 15:50:00,40.81,40.84,40.79,40.8,3832100.0,31.693,31.7163,31.6775,31.6852,3832100.0
2013-12-24 09:30:00,40.97,41.01,40.95,40.96,3433300.0,31.8173,31.8483,31.8017,31.8095,3433300.0
2013-12-24 09:40:00,40.96,41.02,40.94,41.02,945400.0,31.8095,31.8561,31.794,31.8561,945400.0
2013-12-24 09:50:00,41.02,41.03,40.99,41.01,757600.0,31.8561,31.8639,31.8328,31.8483,757600.0
2013-12-24 10:00:00,41.01,41.06,41.01,41.06,699800.0,31.8483,31.8872,31.8483,31.8872,699800.0
2013-12-24 10:10:00,41.06,41.08,41.02,41.07,863300.0,31.8872,31.9027,31.8561,31.8949,863300.0
2013-12-24 10:20:00,41.07,41.08,41.06,41.08,638400.0,31.8949,31.9027,31.8872,31.9027,638400.0
2013-12-24 10:30:00,41.07,41.08,41.03,41.04,310800.0,31.8949,31.9027,31.8639,31.8716,310800.0
2013-12-24 10:40:00,41.03,41.04,40.98,40.99,366900.0,31.8639,31.8716,31.825,31.8328,366900.0
2013-12-24 10:50:00,40.99,41.01,40.97,41.0,489800.0,31.8328,31.8483,31.8173,31.8406,489800.0
2013-12-24 11:00:00,41.0,41.01,40.98,41.0,459000.0,31.8406,31.8483,31.825,31.8406,459000.0
2013-12-24 11:10:00,41.0,41.01,40.98,41.0,270200.0,31.8406,31.8483,31.825,31.8406,270200.0
2013-12-24 11:20:00,40.99,41.04,40.99,41.02,359400.0,31.8328,31.8716,31.8328,31.8561,359400.0
2013-12-24 11:30:00,41.02,41.04,40.99,40.99,414000.0,31.8561,31.8716,31.8328,31.8328,414000.0
2013-12-24 11:40:00,41.0,41.04,40.99,41.04,370000.0,31.8406,31.8716,31.8328,31.8716,370000.0
2013-12-24 11:50:00,41.04,41.06,41.01,41.04,494700.0,31.8716,31.8872,31.8483,31.8716,494700.0
2013-12-24 12:00:00,41.04,41.06,40.99,41.05,575900.0,31.8716,31.8872,31.8328,31.8794,575900.0
2013-12-24 12:10:00,41.05,41.08,41.04,41.08,474400.0,31.8794,31.9027,31.8716,31.9027,474400.0
2013-12-24 12:20:00,41.07,41.08,41.05,41.06,530200.0,31.8949,31.9027,31.8794,31.8872,530200.0
2013-12-24 12:30:00,41.06,41.07,41.02,41.03,440900.0,31.8872,31.8949,31.8561,31.8639,440900.0
2013-12-24 12:40:00,41.02,41.04,41.01,41.02,1072200.0,31.8561,31.8716,31.8483,31.8561,1072200.0
2013-12-24 12:50:00,41.02,41.04,41.01,41.03,1560700.0,31.8561,31.8716,31.8483,31.8639,1560700.0
2013-12-26 09:30:00,40.83,40.91,40.82,40.83,967800.0,31.7085,31.7707,31.7008,31.7085,967800.0
2013-12-26 09:40:00,40.83,40.86,40.81,40.83,752300.0,31.7085,31.7318,31.693,31.7085,752300.0
2013-12-26 09:50:00,40.83,40.86,40.78,40.79,640100.0,31.7085,31.7318,31.6697,31.6775,640100.0
2013-12-26 10:00:00,40.8,40.81,40.76,40.77,362500.0,31.6852,31.693,31.6542,31.6619,362500.0
2013-12-26 10:10:00,40.77,40.78,40.74,40.75,707000.0,31.6619,31.6697,31.6386,31.6464,707000.0
2013-12-26 10:20:00,40.75,40.76,40.73,40.75,384900.0,31.6464,31.6542,31.6309,31.6464,384900.0
2013-12-26 10:30:00,40.75,40.76,40.74,40.75,211600.0,31.6464,31.6542,31.6386,31.6464,211600.0
2013-12-26 10:40:00,40.75,40.77,40.73,40.73,225100.0,31.6464,31.6619,31.6309,31.6309,225100.0
2013-12-26 10:50:00,40.74,40.77,40.72,40.75,307700.0,31.6386,31.6619,31.6231,31.6464,307700.0
2013-12-26 11:00:00,40.76,40.78,40.76,40.77,358300.0,31.6542,31.6697,31.6542,31.6619,358300.0
2013-12-26 11:10:00,40.76,40.8,40.76,40.78,193400.0,31.6542,31.6852,31.6542,31.6697,193400.0
2013-12-26 11:20:00,40.78,40.82,40.78,40.8,213100.0,31.6697,31.7008,31.6697,31.6852,213100.0
2013-12-26 11:30:00,40.8,40.81,40.78,40.79,195200.0,31.6852,31.693,31.6697,31.6775,195200.0
2013-12-26 11:40:00,40.8,40.81,40.77,40.77,275800.0,31.6852,31.693,31.6619,31.6619,275800.0
2013-12-26 11:50:00,40.77,40.78,40.75,40.75,400000.0,31.6619,31.6697,31.6464,31.6464,400000.0
2013-12-26 12:00:00,40.76,40.77,40.73,40.75,380200.0,31.6542,31.6619,31.6309,31.6464,380200.0
2013-12-26 12:10:00,40.74,40.75,40.72,40.72,249400.0,31.6386,31.6464,31.6231,31.6231,249400.0
2013-12-26 12:20:00,40.72,40.74,40.71,40.74,454600.0,31.6231,31.6386,31.6154,31.6386,454600.0
2013-12-26 12:30:00,40.73,40.77,40.73,40.75,291700.0,31.6309,31.6619,31.6309,31.6464,291700.0
2013-12-26 12:40:00,40.75,40.76,40.73,40.73,553800.0,31.6464,31.6542,31.6309,31.6309,553800.0
2013-12-26 12:50:00,40.73,40.74,40.73,40.73,93600.0,31.6309,31.6386,31.6309,31.6309,93600.0
2013-12-26 13:00:00,40.73,40.75,40.72,40.73,327300.0,31.6309,31.6464,31.6231,31.6309,327300.0
2013-12-26 13:10:00,40.73,40.74,40.72,40.72,234000.0,31.6309,31.6386,31.6231,31.6231,234000.0
2013-12-26 13:20:00,40.72,40.74,40.72,40.73,432600.0,31.6231,31.6386,31.6231,31.6309,432600.0
2013-12-26 13:30:00,40.73,40.73,40.71,40.73,257000.0,31.6309,31.6309,31.6154,31.6309,257000.0
2013-12-26 13:40:00,40.73,40.74,40.72,40.73,251500.0,31.6309,31.6386,31.6231,31.6309,251500.0
2013-12-26 13:50:00,40.73,40.79,40.73,40.79,452200.0,31.6309,31.6775,31.6309,31.6775,452200.0
2013-12-26 14:00:00,40.79,40.79,40.74,40.76,240800.0,31.6775,31.6775,31.6386,31.6542,240800.0
2013-12-26 14:10:00,40.76,40.77,40.74,40.74,131700.0,31.6542,31.6619,31.6386,31.6386,131700.0
2013-12-26 14:20:00,40.75,40.78,40.74,40.77,308000.0,31.6464,31.6697,31.6386,31.6619,308000.0
2013-12-26 14:30:00,40.78,40.8,40.77,40.79,416400.0,31.6697,31.6852,31.6619,31.6775,416400.0
2013-12-26 14:40:00,40.79,40.8,40.75,40.77,376300.0,31.6775,31.6852,31.6464,31.6619,376300.0
2013-12-26 14:50:00,40.77,40.79,40.76,40.78,320200.0,31.6619,31.6775,31.6542,31.6697,320200.0
2013-12-26 15:00:00,40.78,40.81,40.77,40.8,195100.0,31.6697,31.693,31.6619,31.6852,195100.0
2013-12-26 15:10:00,40.79,40.8,40.76,40.77,354800.0,31.6775,31.6852,31.6542,31.6619,354800.0
2013-12-26 15:20:00,40.78,40.78,40.74,40.75,448700.0,31.6697,31.6697,31.6386,31.6464,448700.0
2013-12-26 15:30:00,40.75,40.75,40.72,40.73,770100.0,31.6464,31.6464,31.6231,31.6309,770100.0
2013-12-26 15:40:00,40.72,40.73,40.67,40.68,1474400.0,31.6231,31.6309,31.5843,31.5921,1474400.0
2013-12-26 15:50:00,40.68,40.7,40.65,40.7,4382200.0,31.5921,31.6076,31.5688,31.6076,4382200.0
2013-12-27 09:30:00,41.09,41.11,41.05,41.08,2189900.0,31.9105,31.926,31.8794,31.9027,2189900.0
2013-12-27 09:40:00,41.08,41.1,41.05,41.05,1408700.0,31.9027,31.9182,31.8794,31.8794,1408700.0
2013-12-27 09:50:00,41.05,41.11,41.03,41.11,1332600.0,31.8794,31.926,31.8639,31.926,1332600.0
2013-12-27 10:00:00,41.1,41.13,41.06,41.11,876300.0,31.9182,31.9415,31.8872,31.926,876300.0
2013-12-27 10:10:00,41.11,41.12,41.07,41.12,749800.0,31.926,31.9338,31.8949,31.9338,749800.0
2013-12-27 10:20:00,41.12,41.14,41.1,41.13,846600.0,31.9338,31.9493,31.9182,31.9415,846600.0
2013-12-27 10:30:00,41.14,41.14,41.09,41.1,862100.0,31.9493,31.9493,31.9105,31.9182,862100.0
2013-12-27 10:40:00,41.09,41.11,41.07,41.08,948200.0,31.9105,31.926,31.8949,31.9027,948200.0
2013-12-27 10:50:00,41.08,41.12,41.07,41.09,1040600.0,31.9027,31.9338,31.8949,31.9105,1040600.0
2013-12-27 11:00:00,41.09,41.12,41.07,41.1,803300.0,31.9105,31.9338,31.8949,31.9182,803300.0
2013-12-27 11:10:00,41.1,41.12,41.07,41.12,572700.0,31.9182,31.9338,31.8949,31.9338,572700.0
2013-12-27 11:20:00,41.11,41.12,41.07,41.09,526800.0,31.926,31.9338,31.8949,31.9105,526800.0
2013-12-27 11:30:00,41.09,41.13,41.09,41.12,536100.0,31.9105,31.9415,31.9105,31.9338,536100.0
2013-12-27 11:40:00,41.11,41.13,41.09,41.13,722100.0,31.926,31.9415,31.9105,31.9415,722100.0
2013-12-27 11:50:00,41.13,41.14,41.1,41.11,780600.0,31.9415,31.9493,31.9182,31.926,780600.0
2013-12-27 12:00:00,41.11,41.13,41.09,41.12,205900.0,31.926,31.9415,31.9105,31.9338,205900.0
2013-12-27 12:10:00,41.13,41.13,41.09,41.12,316400.0,31.9415,31.9415,31.9105,31.9338,316400.0
2013-12-27 12:20:00,41.11,41.13,41.1,41.13,249400.0,31.926,31.9415,31.9182,31.9415,249400.0
2013-12-27 12:30:00,41.13,41.15,41.12,41.14,425000.0,31.9415,31.9571,31.9338,31.9493,425000.0
2013-12-27 12:40:00,41.15,41.17,41.13,41.14,651200.0,31.9571,31.9726,31.9415,31.9493,651200.0
2013-12-27 12:50:00,41.15,41.16,41.12,41.14,337400.0,31.9571,31.9648,31.9338,31.9493,337400.0
2013-12-27 13:00:00,41.14,41.17,41.13,41.16,330100.0,31.9493,31.9726,31.9415,31.9648,330100.0
2013-12-27 13:10:00,41.15,41.17,41.15,41.17,292000.0,31.9571,31.9726,31.9571,31.9726,292000.0
2013-12-27 13:20:00,41.17,41.17,41.15,41.16,218400.0,31.9726,31.9726,31.9571,31.9648,218400.0
2013-12-27 13:30:00,41.16,41.17,41.13,41.14,345000.0,31.9648,31.9726,31.9415,31.9493,345000.0
2013-12-27 13:40:00,41.14,41.14,41.1,41.14,319600.0,31.9493,31.9493,31.9182,31.9493,319600.0
2013-12-27 13:50:00,41.14,41.15,41.11,41.11,446700.0,31.9493,31.9571,31.926,31.926,446700.0
2013-12-27 14:00:00,41.12,41.12,41.11,41.12,248600.0,31.9338,31.9338,31.926,31.9338,248600.0
2013-12-27 14:10:00,41.11,41.14,41.1,41.13,402400.0,31.926,31.9493,31.9182,31.9415,402400.0
2013-12-27 14:20:00,41.13,41.15,41.12,41.14,134600.0,31.9415,31.9571,31.9338,31.9493,134600.0
2013-12-27 14:30:00,41.14,41.14,41.12,41.12,222800.0,31.9493,31.9493,31.9338,31.9338,222800.0
2013-12-27 14:40:00,41.12,41.15,41.12,41.15,206200.0,31.9338,31.9571,31.9338,31.9571,206200.0
2013-12-27 14:50:00,41.15,41.15,41.1,41.1,466100.0,31.9571,31.9571,31.9182,31.9182,466100.0
2013-12-27 15:00:00,41.1,41.13,41.09,41.13,259100.0,31.9182,31.9415,31.9105,31.9415,259100.0
2013-12-27 15:10:00,41.13,41.14,41.12,41.13,369400.0,31.9415,31.9493,31.9338,31.9415,369400.0
2013-12-27 15:20:00,41.13,41.17,41.12,41.15,775800.0,31.9415,31.9726,31.9338,31.9571,775800.0
2013-12-27 15:30:00,41.16,41.2,41.15,41.19,783800.0,31.9648,31.9959,31.9571,31.9881,783800.0
2013-12-27 15:40:00,41.19,41.22,41.17,41.22,1041100.0,31.9881,32.0114,31.9726,32.0114,1041100.0
2013-12-27 15:50:00,41.22,41.31,41.22,41.28,6761600.0,32.0114,32.0813,32.0114,32.058,6761600.0
2013-12-30 09:30:00,41.36,41.43,41.31,41.37,3771200.0,32.1201,32.1745,32.0813,32.1279,3771200.0
2013-12-30 09:40:00,41.37,41.44,41.36,41.42,2460300.0,32.1279,32.1823,32.1201,32.1667,2460300.0
2013-12-30 09:50:00,41.43,41.47,41.42,41.46,3124100.0,32.1745,32.2056,32.1667,32.1978,3124100.0
2013-12-30 10:00:00,41.45,41.49,41.45,41.47,760000.0,32.19,32.2211,32.19,32.2056,760000.0
2013-12-30 10:10:00,41.48,41.5,41.46,41.46,1167800.0,32.2133,32.2289,32.1978,32.1978,1167800.0
2013-12-30 10:20:00,41.47,41.48,41.43,41.44,1083800.0,32.2056,32.2133,32.1745,32.1823,1083800.0
2013-12-30 10:30:00,41.44,41.48,41.44,41.46,870000.0,32.1823,32.2133,32.1823,32.1978,870000.0
2013-12-30 10:40:00,41.47,41.49,41.45,41.47,433800.0,32.2056,32.2211,32.19,32.2056,433800.0
2013-12-30 10:50:00,41.47,41.47,41.44,41.46,415900.0,32.2056,32.2056,32.1823,32.1978,415900.0
2013-12-30 11:00:00,41.46,41.51,41.45,41.49,583600.0,32.1978,32.2366,32.19,32.2211,583600.0
2013-12-30 11:10:00,41.48,41.52,41.48,41.52,1264500.0,32.2133,32.2444,32.2133,32.2444,1264500.0
2013-12-30 11:20:00,41.52,41.53,41.48,41.49,2257800.0,32.2444,32.2522,32.2133,32.2211,2257800.0
2013-12-30 11:30:00,41.5,41.53,41.48,41.48,1003000.0,32.2289,32.2522,32.2133,32.2133,1003000.0
2013-12-30 11:40:00,41.47,41.5,41.47,41.47,1078400.0,32.2056,32.2289,32.2056,32.2056,1078400.0
2013-12-30 11:50:00,41.47,41.52,41.47,41.51,520600.0,32.2056,32.2444,32.2056,32.2366,520600.0
2013-12-30 12:00:00,41.51,41.53,41.49,41.51,536000.0,32.2366,32.2522,32.2211,32.2366,536000.0
2013-12-30 12:10:00,41.51,41.52,41.49,41.52,630600.0,32.2366,32.2444,32.2211,32.2444,630600.0
2013-12-30 12:20:00,41.51,41.53,41.5,41.52,702800.0,32.2366,32.2522,32.2289,32.2444,702800.0
2013-12-30 12:30:00,41.52,41.52,41.5,41.51,559100.0,32.2444,32.2444,32.2289,32.2366,559100.0
2013-12-30 12:40:00,41.5,41.51,41.5,41.51,282800.0,32.2289,32.2366,32.2289,32.2366,282800.0
2013-12-30 12:50:00,41.5,41.52,41.5,41.52,761100.0,32.2289,32.2444,32.2289,32.2444,761100.0
2013-12-30 13:00:00,41.52,41.53,41.51,41.52,288000.0,32.2444,32.2522,32.2366,32.2444,288000.0
2013-12-30 13:10:00,41.52,41.54,41.5,41.5,463500.0,32.2444,32.2599,32.2289,32.2289,463500.0
2013-12-30 13:20:00,41.5,41.51,41.46,41.47,537800.0,32.2289,32.2366,32.1978,32.2056,537800.0
2013-12-30 13:30:00,41.48,41.5,41.47,41.47,282400.0,32.2133,32.2289,32.2056,32.2056,282400.0
2013-12-30 13:40:00,41.47,41.48,41.44,41.46,633400.0,32.2056,32.2133,32.1823,32.1978,633400.0
2013-12-30 13:50:00,41.46,41.47,41.45,41.47,239000.0,32.1978,32.2056,32.19,32.2056,239000.0
2013-12-30 14:00:00,41.47,41.49,41.46,41.47,240200.0,32.2056,32.2211,32.1978,32.2056,240200.0
2013-12-30 14:10:00,41.48,41.48,41.46,41.47,234500.0,32.2133,32.2133,32.1978,32.2056,234500.0
2013-12-30 14:20:00,41.47,41.47,41.42,41.43,420500.0,32.2056,32.2056,32.1667,32.1745,420500.0
2013-12-30 14:30:00,41.44,41.47,41.43,41.46,405600.0,32.1823,32.2056,32.1745,32.1978,405600.0
2013-12-30 14:40:00,41.46,41.48,41.46,41.46,174100.0,32.1978,32.2133,32.1978,32.1978,174100.0
2013-12-30 14:50:00,41.47,41.48,41.46,41.48,209200.0,32.2056,32.2133,32.1978,32.2133,209200.0
2013-12-30 15:00:00,41.48,41.49,41.46,41.48,351600.0,32.2133,32.2211,32.1978,32.2133,351600.0
2013-12-30 15:10:00,41.48,41.48,41.47,41.47,297800.0,32.2133,32.2133,32.2056,32.2056,297800.0
2013-12-30 15:20:00,41.47,41.49,41.46,41.47,423300.0,32.2056,32.2211,32.1978,32.2056,423300.0
2013-12-30 15:30:00,41.46,41.48,41.44,41.46,940300.0,32.1978,32.2133,32.1823,32.1978,940300.0
2013-12-30 15:40:00,41.47,41.51,41.45,41.51,2027000.0,32.2056,32.2366,32.19,32.2366,2027000.0
2013-12-30 15:50:00,41.51,41.51,41.45,41.45,3779600.0,32.2366,32.2366,32.19,32.19,3779600.0
2013-12-31 09:30:00,41.58,41.6,41.5,41.53,1634100.0,32.291,32.3065,32.2289,32.2522,1634100.0
2013-12-31 09:40:00,41.53,41.56,41.51,41.54,794400.0,32.2522,32.2755,32.2366,32.2599,794400.0
2013-12-31 09:50:00,41.55,41.59,41.54,41.57,700600.0,32.2677,32.2988,32.2599,32.2832,700600.0
2013-12-31 10:00:00,41.58,41.68,41.57,41.6,1158800.0,32.291,32.3687,32.2832,32.3065,1158800.0
2013-12-31 10:10:00,41.6,41.65,41.59,41.63,687300.0,32.3065,32.3454,32.2988,32.3298,687300.0
2013-12-31 10:20:00,41.63,41.65,41.58,41.6,628300.0,32.3298,32.3454,32.291,32.3065,628300.0
2013-12-31 10:30:00,41.61,41.62,41.58,41.59,882800.0,32.3143,32.3221,32.291,32.2988,882800.0
2013-12-31 10:40:00,41.59,41.61,41.54,41.57,761900.0,32.2988,32.3143,32.2599,32.2832,761900.0
2013-12-31 10:50:00,41.57,41.58,41.55,41.57,472600.0,32.2832,32.291,32.2677,32.2832,472600.0
2013-12-31 11:00:00,41.57,41.61,41.57,41.6,481300.0,32.2832,32.3143,32.2832,32.3065,481300.0
2013-12-31 11:10:00,41.6,41.63,41.57,41.58,570300.0,32.3065,32.3298,32.2832,32.291,570300.0
2013-12-31 11:20:00,41.59,41.6,41.56,41.6,601900.0,32.2988,32.3065,32.2755,32.3065,601900.0
2013-12-31 11:30:00,41.6,41.61,41.58,41.59,524500.0,32.3065,32.3143,32.291,32.2988,524500.0
2013-12-31 11:40:00,41.59,41.59,41.56,41.59,523000.0,32.2988,32.2988,32.2755,32.2988,523000.0
2013-12-31 11:50:00,41.58,41.59,41.55,41.58,396700.0,32.291,32.2988,32.2677,32.291,396700.0
2013-12-31 12:00:00,41.58,41.59,41.56,41.58,307000.0,32.291,32.2988,32.2755,32.291,307000.0
2013-12-31 12:10:00,41.58,41.58,41.56,41.58,171500.0,32.291,32.291,32.2755,32.291,171500.0
2013-12-31 12:20:00,41.58,41.6,41.57,41.6,232300.0,32.291,32.3065,32.2832,32.3065,232300.0
2013-12-31 12:30:00,41.6,41.62,41.6,41.62,356200.0,32.3065,32.3221,32.3065,32.3221,356200.0
2013-12-31 12:40:00,41.61,41.62,41.57,41.57,314000.0,32.3143,32.3221,32.2832,32.2832,314000.0
2013-12-31 12:50:00,41.57,41.58,41.55,41.55,288200.0,32.2832,32.291,32.2677,32.2677,288200.0
2013-12-31 13:00:00,41.56,41.56,41.51,41.53,705300.0,32.2755,32.2755,32.2366,32.2522,705300.0
2013-12-31 13:10:00,41.52,41.57,41.52,41.56,490000.0,32.2444,32.2832,32.2444,32.2755,490000.0
2013-12-31 13:20:00,41.56,41.58,41.55,41.57,356900.0,32.2755,32.291,32.2677,32.2832,356900.0
2013-12-31 13:30:00,41.58,41.59,41.57,41.58,275600.0,32.291,32.2988,32.2832,32.291,275600.0
2013-12-31 13:40:00,41.58,41.63,41.58,41.63,821500.0,32.291,32.3298,32.291,32.3298,821500.0
2013-12-31 13:50:00,41.63,41.64,41.62,41.63,605800.0,32.3298,32.3376,32.3221,32.3298,605800.0
2013-12-31 14:00:00,41.63,41.65,41.63,41.64,327400.0,32.3298,32.3454,32.3298,32.3376,327400.0
2013-12-31 14:10:00,41.64,41.65,41.63,41.64,507900.0,32.3376,32.3454,32.3298,32.3376,507900.0
2013-12-31 14:20:00,41.64,41.65,41.62,41.63,351200.0,32.3376,32.3454,32.3221,32.3298,351200.0
2013-12-31 14:30:00,41.63,41.64,41.57,41.6,1404100.0,32.3298,32.3376,32.2832,32.3065,1404100.0
2013-12-31 14:40:00,41.59,41.62,41.58,41.6,658600.0,32.2988,32.3221,32.291,32.3065,658600.0
2013-12-31 14:50:00,41.6,41.65,41.59,41.65,1031600.0,32.3065,32.3454,32.2988,32.3454,1031600.0
2013-12-31 15:00:00,41.65,41.66,41.63,41.65,662700.0,32.3454,32.3531,32.3298,32.3454,662700.0
2013-12-31 15:10:00,41.65,41.69,41.64,41.69,807800.0,32.3454,32.3764,32.3376,32.3764,807800.0
2013-12-31 15:20:00,41.68,41.74,41.68,41.73,1024000.0,32.3687,32.4152,32.3687,32.4075,1024000.0
2013-12-31 15:30:00,41.73,41.8,41.72,41.79,1465200.0,32.4075,32.4618,32.3997,32.4541,1465200.0
2013-12-31 15:40:00,41.8,41.85,41.75,41.82,2059200.0,32.4618,32.5007,32.423,32.4774,2059200.0
2013-12-31 15:50:00,41.81,41.84,41.77,41.81,7219200.0,32.4696,32.4929,32.4385,32.4696,7219200.0
2014-01-02 09:30:00,41.0,41.01,40.78,40.8,9766800.0,31.8406,31.8483,31.6697,31.6852,9766800.0
2014-01-02 09:40:00,40.8,40.83,40.73,40.82,6283700.0,31.6852,31.7085,31.6309,31.7008,6283700.0
2014-01-02 09:50:00,40.82,40.82,40.76,40.77,4041400.0,31.7008,31.7008,31.6542,31.6619,4041400.0
2014-01-02 10:00:00,40.77,40.78,40.64,40.64,5506900.0,31.6619,31.6697,31.561,31.561,5506900.0
2014-01-02 10:10:00,40.65,40.66,40.56,40.56,6149800.0,31.5688,31.5765,31.4989,31.4989,6149800.0
2014-01-02 10:20:00,40.56,40.61,40.54,40.59,1882500.0,31.4989,31.5377,31.4833,31.5222,1882500.0
2014-01-02 10:30:00,40.59,40.61,40.56,40.59,1425700.0,31.5222,31.5377,31.4989,31.5222,1425700.0
2014-01-02 10:40:00,40.58,40.67,40.58,40.61,1511100.0,31.5144,31.5843,31.5144,31.5377,1511100.0
2014-01-02 10:50:00,40.62,40.62,40.53,40.53,3775800.0,31.5455,31.5455,31.4756,31.4756,3775800.0
2014-01-02 11:00:00,40.53,40.56,40.5,40.53,2727700.0,31.4756,31.4989,31.4523,31.4756,2727700.0
2014-01-02 11:10:00,40.52,40.55,40.51,40.53,1090700.0,31.4678,31.4911,31.46,31.4756,1090700.0
2014-01-02 11:20:00,40.53,40.53,40.5,40.51,1146800.0,31.4756,31.4756,31.4523,31.46,1146800.0
2014-01-02 11:30:00,40.51,40.51,40.46,40.48,1607800.0,31.46,31.46,31.4212,31.4367,1607800.0
2014-01-02 11:40:00,40.48,40.51,40.41,40.41,3037600.0,31.4367,31.46,31.3824,31.3824,3037600.0
2014-01-02 11:50:00,40.41,40.42,40.38,40.39,1673600.0,31.3824,31.3901,31.3591,31.3668,1673600.0
2014-01-02 12:00:00,40.39,40.45,40.38,40.45,1035600.0,31.3668,31.4134,31.3591,31.4134,1035600.0
2014-01-02 12:10:00,40.45,40.49,40.42,40.49,2990200.0,31.4134,31.4445,31.3901,31.4445,2990200.0
2014-01-02 12:20:00,40.49,40.5,40.39,40.39,1896000.0,31.4445,31.4523,31.3668,31.3668,1896000.0
2014-01-02 12:30:00,40.39,40.4,40.37,40.38,1439000.0,31.3668,31.3746,31.3513,31.3591,1439000.0
2014-01-02 12:40:00,40.39,40.39,40.34,40.34,1979800.0,31.3668,31.3668,31.328,31.328,1979800.0
2014-01-02 12:50:00,40.34,40.38,40.32,40.38,1672600.0,31.328,31.3591,31.3125,31.3591,1672600.0
2014-01-02 13:00:00,40.38,40.38,40.32,40.34,2073400.0,31.3591,31.3591,31.3125,31.328,2073400.0
2014-01-02 13:10:00,40.34,40.34,40.28,40.29,2823200.0,31.328,31.328,31.2814,31.2892,2823200.0
2014-01-02 13:20:00,40.28,40.31,40.27,40.28,1417800.0,31.2814,31.3047,31.2736,31.2814,1417800.0
2014-01-02 13:30:00,40.27,40.3,40.25,40.27,1969200.0,31.2736,31.2969,31.2581,31.2736,1969200.0
2014-01-02 13:40:00,40.26,40.37,40.26,40.34,1316500.0,31.2659,31.3513,31.2659,31.328,1316500.0
2014-01-02 13:50:00,40.35,40.35,40.26,40.27,2825200.0,31.3358,31.3358,31.2659,31.2736,2825200.0
2014-01-02 14:00:00,40.27,40.3,40.26,40.28,1321600.0,31.2736,31.2969,31.2659,31.2814,1321600.0
2014-01-02 14:10:00,40.28,40.32,40.2,40.21,2194800.0,31.2814,31.3125,31.2193,31.2271,2194800.0
2014-01-02 14:20:00,40.2,40.28,40.18,40.23,1412000.0,31.2193,31.2814,31.2038,31.2426,1412000.0
2014-01-02 14:30:00,40.24,40.31,40.23,40.29,1369600.0,31.2503,31.3047,31.2426,31.2892,1369600.0
2014-01-02 14:40:00,40.29,40.32,40.27,40.29,2665400.0,31.2892,31.3125,31.2736,31.2892,2665400.0
2014-01-02 14:50:00,40.29,40.29,40.19,40.2,4161900.0,31.2892,31.2892,31.2115,31.2193,4161900.0
2014-01-02 15:00:00,40.2,40.22,40.17,40.19,2399600.0,31.2193,31.2348,31.196,31.2115,2399600.0
2014-01-02 15:10:00,40.2,40.26,40.19,40.26,2147200.0,31.2193,31.2659,31.2115,31.2659,2147200.0
2014-01-02 15:20:00,40.26,40.29,40.21,40.21,2820000.0,31.2659,31.2892,31.2271,31.2271,2820000.0
2014-01-02 15:30:00,40.22,40.22,40.15,40.16,4543100.0,31.2348,31.2348,31.1805,31.1882,4543100.0
2014-01-02 15:40:00,40.16,40.28,40.15,40.27,3981000.0,31.1882,31.2814,31.1805,31.2736,3981000.0
2014-01-02 15:50:00,40.27,40.29,40.17,40.23,12674900.0,31.2736,31.2892,31.196,31.2426,12674900.0
2014-01-03 09:30:00,40.39,40.4,40.26,40.27,4468100.0,31.3668,31.3746,31.2659,31.2736,4468100.0
2014-01-03 09:40:00,40.27,40.29,40.25,40.28,2292600.0,31.2736,31.2892,31.2581,31.2814,2292600.0
2014-01-03 09:50:00,40.28,40.29,40.21,40.22,3573700.0,31.2814,31.2892,31.2271,31.2348,3573700.0
2014-01-03 10:00:00,40.22,40.22,40.13,40.14,4350400.0,31.2348,31.2348,31.1649,31.1727,4350400.0
2014-01-03 10:10:00,40.14,40.15,40.08,40.08,3494000.0,31.1727,31.1805,31.1261,31.1261,3494000.0
2014-01-03 10:20:00,40.08,40.13,40.08,40.13,1366800.0,31.1261,31.1649,31.1261,31.1649,1366800.0
2014-01-03 10:30:00,40.13,40.17,40.12,40.16,1374900.0,31.1649,31.196,31.1572,31.1882,1374900.0
2014-01-03 10:40:00,40.16,40.23,40.12,40.13,2393800.0,31.1882,31.2426,31.1572,31.1649,2393800.0
2014-01-03 10:50:00,40.12,40.15,40.12,40.15,3002600.0,31.1572,31.1805,31.1572,31.1805,3002600.0
2014-01-03 11:00:00,40.15,40.15,40.11,40.13,1634200.0,31.1805,31.1805,31.1494,31.1649,1634200.0
2014-01-03 11:10:00,40.13,40.13,40.06,40.08,2745500.0,31.1649,31.1649,31.1106,31.1261,2745500.0
2014-01-03 11:20:00,40.08,40.09,40.06,40.07,2900200.0,31.1261,31.1339,31.1106,31.1183,2900200.0
2014-01-03 11:30:00,40.06,40.07,40.02,40.05,2365200.0,31.1106,31.1183,31.0795,31.1028,2365200.0
2014-01-03 11:40:00,40.06,40.07,40.01,40.02,2429100.0,31.1106,31.1183,31.0717,31.0795,2429100.0
2014-01-03 11:50:00,40.02,40.03,39.99,40.0,1266200.0,31.0795,31.0873,31.0562,31.064,1266200.0
2014-01-03 12:00:00,40.0,40.09,39.94,39.95,5881800.0,31.064,31.1339,31.0174,31.0251,5881800.0
2014-01-03 12:10:00,39.95,39.99,39.94,39.96,930000.0,31.0251,31.0562,31.0174,31.0329,930000.0
2014-01-03 12:20:00,39.96,39.99,39.95,39.97,1876200.0,31.0329,31.0562,31.0251,31.0407,1876200.0
2014-01-03 12:30:00,39.97,40.01,39.97,40.0,989600.0,31.0407,31.0717,31.0407,31.064,989600.0
2014-01-03 12:40:00,40.0,40.0,39.97,39.98,770800.0,31.064,31.064,31.0407,31.0484,770800.0
2014-01-03 12:50:00,39.98,40.0,39.97,39.98,392000.0,31.0484,31.064,31.0407,31.0484,392000.0
2014-01-03 13:00:00,39.97,40.0,39.97,40.0,596200.0,31.0407,31.064,31.0407,31.064,596200.0
2014-01-03 13:10:00,40.0,40.0,39.97,40.0,404900.0,31.064,31.064,31.0407,31.064,404900.0
2014-01-03 13:20:00,40.0,40.03,39.99,40.02,972400.0,31.064,31.0873,31.0562,31.0795,972400.0
2014-01-03 13:30:00,40.02,40.04,40.0,40.02,486300.0,31.0795,31.095,31.064,31.0795,486300.0
2014-01-03 13:40:00,40.02,40.05,39.99,40.02,620600.0,31.0795,31.1028,31.0562,31.0795,620600.0
2014-01-03 13:50:00,40.02,40.04,40.01,40.04,441400.0,31.0795,31.095,31.0717,31.095,441400.0
2014-01-03 14:00:00,40.04,40.08,40.03,40.05,1416600.0,31.095,31.1261,31.0873,31.1028,1416600.0
2014-01-03 14:10:00,40.05,40.07,40.03,40.05,696600.0,31.1028,31.1183,31.0873,31.1028,696600.0
2014-01-03 14:20:00,40.06,40.09,40.05,40.07,1358200.0,31.1106,31.1339,31.1028,31.1183,1358200.0
2014-01-03 14:30:00,40.07,40.08,40.05,40.08,1389200.0,31.1183,31.1261,31.1028,31.1261,1389200.0
2014-01-03 14:40:00,40.08,40.16,40.07,40.15,1547100.0,31.1261,31.1882,31.1183,31.1805,1547100.0
2014-01-03 14:50:00,40.16,40.17,40.11,40.11,862400.0,31.1882,31.196,31.1494,31.1494,862400.0
2014-01-03 15:00:00,40.12,40.12,40.08,40.09,1665600.0,31.1572,31.1572,31.1261,31.1339,1665600.0
2014-01-03 15:10:00,40.08,40.14,40.08,40.11,2532200.0,31.1261,31.1727,31.1261,31.1494,2532200.0
2014-01-03 15:20:00,40.12,40.13,40.08,40.12,785700.0,31.1572,31.1649,31.1261,31.1572,785700.0
2014-01-03 15:30:00,40.12,40.16,40.12,40.13,1106600.0,31.1572,31.1882,31.1572,31.1649,1106600.0
2014-01-03 15:40:00,40.13,40.17,40.09,40.16,1866000.0,31.1649,31.196,31.1339,31.1882,1866000.0
2014-01-03 15:50:00,40.16,40.17,40.1,40.13,4388200.0,31.1882,31.196,31.1416,31.1649,4388200.0
2014-01-06 09:30:00,39.96,39.96,39.83,39.83,2610200.0,31.0329,31.0329,30.9319,30.9319,2610200.0
2014-01-06 09:40:00,39.83,39.84,39.78,39.82,2483000.0,30.9319,30.9397,30.8931,30.9242,2483000.0
2014-01-06 09:50:00,39.81,39.85,39.77,39.83,1318900.0,30.9164,30.9475,30.8853,30.9319,1318900.0
2014-01-06 10:00:00,39.83,39.94,39.79,39.92,1746200.0,30.9319,31.0174,30.9009,31.0018,1746200.0
2014-01-06 10:10:00,39.92,39.92,39.86,39.89,1377000.0,31.0018,31.0018,30.9552,30.9785,1377000.0
2014-01-06 10:20:00,39.9,39.9,39.84,39.87,869300.0,30.9863,30.9863,30.9397,30.963,869300.0
2014-01-06 10:30:00,39.87,39.9,39.85,39.85,709900.0,30.963,30.9863,30.9475,30.9475,709900.0
2014-01-06 10:40:00,39.86,39.91,39.84,39.88,741200.0,30.9552,30.9941,30.9397,30.9708,741200.0
2014-01-06 10:50:00,39.88,39.95,39.88,39.9,769200.0,30.9708,31.0251,30.9708,30.9863,769200.0
2014-01-06 11:00:00,39.89,39.93,39.88,39.93,650900.0,30.9785,31.0096,30.9708,31.0096,650900.0
2014-01-06 11:10:00,39.93,39.93,39.85,39.86,1149800.0,31.0096,31.0096,30.9475,30.9552,1149800.0
2014-01-06 11:20:00,39.86,39.88,39.82,39.83,946100.0,30.9552,30.9708,30.9242,30.9319,946100.0
2014-01-06 11:30:00,39.83,39.85,39.83,39.83,981500.0,30.9319,30.9475,30.9319,30.9319,981500.0
2014-01-06 11:40:00,39.83,39.84,39.79,39.8,1440300.0,30.9319,30.9397,30.9009,30.9086,1440300.0
2014-01-06 11:50:00,39.8,39.83,39.79,39.81,543800.0,30.9086,30.9319,30.9009,30.9164,543800.0
2014-01-06 12:00:00,39.81,39.83,39.78,39.81,888300.0,30.9164,30.9319,30.8931,30.9164,888300.0
2014-01-06 12:10:00,39.82,39.83,39.8,39.82,487000.0,30.9242,30.9319,30.9086,30.9242,487000.0
2014-01-06 12:20:00,39.82,39.83,39.8,39.8,457300.0,30.9242,30.9319,30.9086,30.9086,457300.0
2014-01-06 12:30:00,39.8,39.8,39.76,39.76,958500.0,30.9086,30.9086,30.8776,30.8776,958500.0
2014-01-06 12:40:00,39.76,39.77,39.75,39.76,564300.0,30.8776,30.8853,30.8698,30.8776,564300.0
2014-01-06 12:50:00,39.76,39.8,39.75,39.79,785300.0,30.8776,30.9086,30.8698,30.9009,785300.0
2014-01-06 13:00:00,39.8,39.81,39.77,39.78,606600.0,30.9086,30.9164,30.8853,30.8931,606600.0
2014-01-06 13:10:00,39.78,39.82,39.77,39.81,483000.0,30.8931,30.9242,30.8853,30.9164,483000.0
2014-01-06 13:20:00,39.81,39.82,39.79,39.79,255700.0,30.9164,30.9242,30.9009,30.9009,255700.0
2014-01-06 13:30:00,39.79,39.82,39.79,39.81,697200.0,30.9009,30.9242,30.9009,30.9164,697200.0
2014-01-06 13:40:00,39.8,39.82,39.78,39.78,308800.0,30.9086,30.9242,30.8931,30.8931,308800.0
2014-01-06 13:50:00,39.78,39.88,39.78,39.86,2338100.0,30.8931,30.9708,30.8931,30.9552,2338100.0
2014-01-06 14:00:00,39.86,39.87,39.82,39.83,405800.0,30.9552,30.963,30.9242,30.9319,405800.0
2014-01-06 14:10:00,39.82,39.87,39.81,39.81,705200.0,30.9242,30.963,30.9164,30.9164,705200.0
2014-01-06 14:20:00,39.81,39.85,39.79,39.81,697400.0,30.9164,30.9475,30.9009,30.9164,697400.0
2014-01-06 14:30:00,39.8,39.85,39.8,39.83,623200.0,30.9086,30.9475,30.9086,30.9319,623200.0
2014-01-06 14:40:00,39.84,39.86,39.81,39.83,761300.0,30.9397,30.9552,30.9164,30.9319,761300.0
2014-01-06 14:50:00,39.83,39.83,39.8,39.82,484400.0,30.9319,30.9319,30.9086,30.9242,484400.0
2014-01-06 15:00:00,39.82,39.82,39.76,39.8,1107700.0,30.9242,30.9242,30.8776,30.9086,1107700.0
2014-01-06 15:10:00,39.8,39.82,39.78,39.8,684100.0,30.9086,30.9242,30.8931,30.9086,684100.0
2014-01-06 15:20:00,39.8,39.81,39.76,39.78,998700.0,30.9086,30.9164,30.8776,30.8931,998700.0
2014-01-06 15:30:00,39.77,39.8,39.74,39.75,4259000.0,30.8853,30.9086,30.8621,30.8698,4259000.0
2014-01-06 15:40:00,39.74,39.82,39.73,39.8,2606200.0,30.8621,30.9242,30.8543,30.9086,2606200.0
2014-01-06 15:50:00,39.8,39.82,39.73,39.74,6797400.0,30.9086,30.9242,30.8543,30.8621,6797400.0
2014-01-07 09:30:00,39.96,39.96,39.87,39.92,3351600.0,31.0329,31.0329,30.963,31.0018,3351600.0
2014-01-07 09:40:00,39.92,40.09,39.92,40.06,5557600.0,31.0018,31.1339,31.0018,31.1106,5557600.0
2014-01-07 09:50:00,40.05,40.06,40.02,40.02,1238100.0,31.1028,31.1106,31.0795,31.0795,1238100.0
2014-01-07 10:00:00,40.03,40.04,39.94,39.96,1484000.0,31.0873,31.095,31.0174,31.0329,1484000.0
2014-01-07 10:10:00,39.96,39.99,39.95,39.97,1523600.0,31.0329,31.0562,31.0251,31.0407,1523600.0
2014-01-07 10:20:00,39.97,39.99,39.95,39.98,996300.0,31.0407,31.0562,31.0251,31.0484,996300.0
2014-01-07 10:30:00,39.98,40.03,39.98,40.01,913000.0,31.0484,31.0873,31.0484,31.0717,913000.0
2014-01-07 10:40:00,40.02,40.03,40.0,40.0,710300.0,31.0795,31.0873,31.064,31.064,710300.0
2014-01-07 10:50:00,40.0,40.01,39.99,39.99,487300.0,31.064,31.0717,31.0562,31.0562,487300.0
2014-01-07 11:00:00,40.0,40.0,39.95,39.95,706300.0,31.064,31.064,31.0251,31.0251,706300.0
2014-01-07 11:10:00,39.95,39.96,39.92,39.93,574800.0,31.0251,31.0329,31.0018,31.0096,574800.0
2014-01-07 11:20:00,39.92,39.94,39.87,39.87,676900.0,31.0018,31.0174,30.963,30.963,676900.0
2014-01-07 11:30:00,39.87,39.9,39.86,39.9,1184600.0,30.963,30.9863,30.9552,30.9863,1184600.0
2014-01-07 11:40:00,39.9,39.9,39.83,39.84,563300.0,30.9863,30.9863,30.9319,30.9397,563300.0
2014-01-07 11:50:00,39.84,39.86,39.82,39.82,336400.0,30.9397,30.9552,30.9242,30.9242,336400.0
2014-01-07 12:00:00,39.82,39.88,39.82,39.86,560800.0,30.9242,30.9708,30.9242,30.9552,560800.0
2014-01-07 12:10:00,39.85,39.86,39.81,39.83,889100.0,30.9475,30.9552,30.9164,30.9319,889100.0
2014-01-07 12:20:00,39.82,39.85,39.82,39.84,785400.0,30.9242,30.9475,30.9242,30.9397,785400.0
2014-01-07 12:30:00,39.84,39.86,39.83,39.84,642100.0,30.9397,30.9552,30.9319,30.9397,642100.0
2014-01-07 12:40:00,39.85,39.88,39.84,39.85,388100.0,30.9475,30.9708,30.9397,30.9475,388100.0
2014-01-07 12:50:00,39.86,39.92,39.85,39.91,463200.0,30.9552,31.0018,30.9475,30.9941,463200.0
2014-01-07 13:00:00,39.91,39.92,39.88,39.89,346400.0,30.9941,31.0018,30.9708,30.9785,346400.0
2014-01-07 13:10:00,39.89,39.9,39.88,39.89,489700.0,30.9785,30.9863,30.9708,30.9785,489700.0
2014-01-07 13:20:00,39.88,39.9,39.88,39.9,315800.0,30.9708,30.9863,30.9708,30.9863,315800.0
2014-01-07 13:30:00,39.9,39.9,39.88,39.89,370800.0,30.9863,30.9863,30.9708,30.9785,370800.0
2014-01-07 13:40:00,39.9,39.91,39.88,39.89,495000.0,30.9863,30.9941,30.9708,30.9785,495000.0
2014-01-07 13:50:00,39.89,39.89,39.83,39.83,609300.0,30.9785,30.9785,30.9319,30.9319,609300.0
2014-01-07 14:00:00,39.83,39.83,39.79,39.8,735100.0,30.9319,30.9319,30.9009,30.9086,735100.0
2014-01-07 14:10:00,39.81,39.82,39.79,39.8,696900.0,30.9164,30.9242,30.9009,30.9086,696900.0
2014-01-07 14:20:00,39.8,39.9,39.8,39.88,1512500.0,30.9086,30.9863,30.9086,30.9708,1512500.0
2014-01-07 14:30:00,39.88,39.91,39.85,39.88,707900.0,30.9708,30.9941,30.9475,30.9708,707900.0
2014-01-07 14:40:00,39.88,39.89,39.85,39.86,758800.0,30.9708,30.9785,30.9475,30.9552,758800.0
2014-01-07 14:50:00,39.87,39.87,39.85,39.85,825800.0,30.963,30.963,30.9475,30.9475,825800.0
2014-01-07 15:00:00,39.85,39.9,39.85,39.89,661600.0,30.9475,30.9863,30.9475,30.9785,661600.0
2014-01-07 15:10:00,39.9,39.91,39.87,39.89,370100.0,30.9863,30.9941,30.963,30.9785,370100.0
2014-01-07 15:20:00,39.9,39.91,39.88,39.9,436800.0,30.9863,30.9941,30.9708,30.9863,436800.0
2014-01-07 15:30:00,39.91,39.95,39.88,39.88,1478500.0,30.9941,31.0251,30.9708,30.9708,1478500.0
2014-01-07 15:40:00,39.89,39.94,39.88,39.91,1276800.0,30.9785,31.0174,30.9708,30.9941,1276800.0
2014-01-07 15:50:00,39.91,39.94,39.87,39.91,4173800.0,30.9941,31.0174,30.963,30.9941,4173800.0
2014-01-08 09:30:00,39.97,39.97,39.89,39.95,2321600.0,31.0407,31.0407,30.9785,31.0251,2321600.0
2014-01-08 09:40:00,39.94,39.96,39.86,39.89,1903200.0,31.0174,31.0329,30.9552,30.9785,1903200.0
2014-01-08 09:50:00,39.89,39.9,39.83,39.86,1813700.0,30.9785,30.9863,30.9319,30.9552,1813700.0
2014-01-08 10:00:00,39.86,39.95,39.84,39.93,1880600.0,30.9552,31.0251,30.9397,31.0096,1880600.0
2014-01-08 10:10:00,39.94,39.98,39.9,39.98,2074000.0,31.0174,31.0484,30.9863,31.0484,2074000.0
2014-01-08 10:20:00,39.98,40.01,39.95,39.96,2476300.0,31.0484,31.0717,31.0251,31.0329,2476300.0
2014-01-08 10:30:00,39.96,39.98,39.92,39.94,1508000.0,31.0329,31.0484,31.0018,31.0174,1508000.0
2014-01-08 10:40:00,39.94,39.96,39.85,39.86,2934000.0,31.0174,31.0329,30.9475,30.9552,2934000.0
2014-01-08 10:50:00,39.86,39.91,39.85,39.87,805500.0,30.9552,30.9941,30.9475,30.963,805500.0
2014-01-08 11:00:00,39.87,39.88,39.81,39.82,791100.0,30.963,30.9708,30.9164,30.9242,791100.0
2014-01-08 11:10:00,39.83,39.83,39.78,39.78,1245800.0,30.9319,30.9319,30.8931,30.8931,1245800.0
2014-01-08 11:20:00,39.79,39.81,39.76,39.77,1027300.0,30.9009,30.9164,30.8776,30.8853,1027300.0
2014-01-08 11:30:00,39.77,39.82,39.77,39.8,727500.0,30.8853,30.9242,30.8853,30.9086,727500.0
2014-01-08 11:40:00,39.8,39.84,39.79,39.8,740800.0,30.9086,30.9397,30.9009,30.9086,740800.0
2014-01-08 11:50:00,39.8,39.86,39.8,39.86,379300.0,30.9086,30.9552,30.9086,30.9552,379300.0
2014-01-08 12:00:00,39.86,39.86,39.83,39.84,354400.0,30.9552,30.9552,30.9319,30.9397,354400.0
2014-01-08 12:10:00,39.84,39.87,39.83,39.87,528500.0,30.9397,30.963,30.9319,30.963,528500.0
2014-01-08 12:20:00,39.87,39.89,39.86,39.86,525900.0,30.963,30.9785,30.9552,30.9552,525900.0
2014-01-08 12:30:00,39.86,39.88,39.82,39.84,500900.0,30.9552,30.9708,30.9242,30.9397,500900.0
2014-01-08 12:40:00,39.84,39.84,39.8,39.82,1250400.0,30.9397,30.9397,30.9086,30.9242,1250400.0
2014-01-08 12:50:00,39.82,39.82,39.79,39.82,903500.0,30.9242,30.9242,30.9009,30.9242,903500.0
2014-01-08 13:00:00,39.82,39.88,39.8,39.85,714300.0,30.9242,30.9708,30.9086,30.9475,714300.0
2014-01-08 13:10:00,39.86,39.87,39.8,39.82,412100.0,30.9552,30.963,30.9086,30.9242,412100.0
2014-01-08 13:20:00,39.83,39.85,39.81,39.85,389600.0,30.9319,30.9475,30.9164,30.9475,389600.0
2014-01-08 13:30:00,39.85,39.89,39.84,39.84,278400.0,30.9475,30.9785,30.9397,30.9397,278400.0
2014-01-08 13:40:00,39.85,39.87,39.83,39.84,554300.0,30.9475,30.963,30.9319,30.9397,554300.0
2014-01-08 13:50:00,39.84,39.88,39.83,39.86,286700.0,30.9397,30.9708,30.9319,30.9552,286700.0
2014-01-08 14:00:00,39.85,39.89,39.72,39.73,2970400.0,30.9475,30.9785,30.8465,30.8543,2970400.0
2014-01-08 14:10:00,39.73,39.83,39.72,39.79,2010500.0,30.8543,30.9319,30.8465,30.9009,2010500.0
2014-01-08 14:20:00,39.8,39.82,39.76,39.76,787300.0,30.9086,30.9242,30.8776,30.8776,787300.0
2014-01-08 14:30:00,39.77,39.81,39.74,39.75,705300.0,30.8853,30.9164,30.8621,30.8698,705300.0
2014-01-08 14:40:00,39.76,39.77,39.74,39.74,663800.0,30.8776,30.8853,30.8621,30.8621,663800.0
2014-01-08 14:50:00,39.74,39.77,39.72,39.73,585700.0,30.8621,30.8853,30.8465,30.8543,585700.0
2014-01-08 15:00:00,39.73,39.76,39.71,39.72,2441500.0,30.8543,30.8776,30.8388,30.8465,2441500.0
2014-01-08 15:10:00,39.72,39.75,39.69,39.7,1115200.0,30.8465,30.8698,30.8232,30.831,1115200.0
2014-01-08 15:20:00,39.7,39.71,39.66,39.67,1459900.0,30.831,30.8388,30.7999,30.8077,1459900.0
2014-01-08 15:30:00,39.67,39.76,39.66,39.76,942200.0,30.8077,30.8776,30.7999,30.8776,942200.0
2014-01-08 15:40:00,39.76,39.82,39.72,39.79,2037900.0,30.8776,30.9242,30.8465,30.9009,2037900.0
2014-01-08 15:50:00,39.8,39.83,39.76,39.83,4072400.0,30.9086,30.9319,30.8776,30.9319,4072400.0
2014-01-09 09:30:00,39.65,39.72,39.59,39.6,3015000.0,30.7922,30.8465,30.7456,30.7533,3015000.0
2014-01-09 09:40:00,39.6,39.61,39.55,39.56,3098800.0,30.7533,30.7611,30.7145,30.7223,3098800.0
2014-01-09 09:50:00,39.55,39.55,39.51,39.54,2952200.0,30.7145,30.7145,30.6834,30.7067,2952200.0
2014-01-09 10:00:00,39.54,39.59,39.51,39.51,1567000.0,30.7067,30.7456,30.6834,30.6834,1567000.0
2014-01-09 10:10:00,39.51,39.53,39.45,39.5,2164400.0,30.6834,30.699,30.6368,30.6757,2164400.0
2014-01-09 10:20:00,39.51,39.51,39.46,39.48,1123800.0,30.6834,30.6834,30.6446,30.6601,1123800.0
2014-01-09 10:30:00,39.48,39.51,39.45,39.46,1277700.0,30.6601,30.6834,30.6368,30.6446,1277700.0
2014-01-09 10:40:00,39.46,39.48,39.35,39.36,1980800.0,30.6446,30.6601,30.5592,30.5669,1980800.0
2014-01-09 10:50:00,39.36,39.37,39.33,39.36,1781000.0,30.5669,30.5747,30.5436,30.5669,1781000.0
2014-01-09 11:00:00,39.35,39.39,39.28,39.3,3471700.0,30.5592,30.5902,30.5048,30.5203,3471700.0
2014-01-09 11:10:00,39.3,39.32,39.28,39.29,1949200.0,30.5203,30.5359,30.5048,30.5126,1949200.0
2014-01-09 11:20:00,39.29,39.31,39.26,39.28,2963700.0,30.5126,30.5281,30.4893,30.5048,2963700.0
2014-01-09 11:30:00,39.28,39.34,39.26,39.34,2599700.0,30.5048,30.5514,30.4893,30.5514,2599700.0
2014-01-09 11:40:00,39.33,39.35,39.29,39.3,1170500.0,30.5436,30.5592,30.5126,30.5203,1170500.0
2014-01-09 11:50:00,39.3,39.31,39.27,39.31,820800.0,30.5203,30.5281,30.497,30.5281,820800.0
2014-01-09 12:00:00,39.3,39.35,39.3,39.35,466800.0,30.5203,30.5592,30.5203,30.5592,466800.0
2014-01-09 12:10:00,39.34,39.36,39.34,39.34,856600.0,30.5514,30.5669,30.5514,30.5514,856600.0
2014-01-09 12:20:00,39.34,39.4,39.33,39.39,1279400.0,30.5514,30.598,30.5436,30.5902,1279400.0
2014-01-09 12:30:00,39.39,39.43,39.38,39.4,1041700.0,30.5902,30.6213,30.5825,30.598,1041700.0
2014-01-09 12:40:00,39.41,39.42,39.39,39.4,484900.0,30.6058,30.6135,30.5902,30.598,484900.0
2014-01-09 12:50:00,39.4,39.43,39.4,39.43,434700.0,30.598,30.6213,30.598,30.6213,434700.0
2014-01-09 13:00:00,39.43,39.43,39.41,39.41,753400.0,30.6213,30.6213,30.6058,30.6058,753400.0
2014-01-09 13:10:00,39.42,39.42,39.38,39.39,512000.0,30.6135,30.6135,30.5825,30.5902,512000.0
2014-01-09 13:20:00,39.39,39.42,39.38,39.42,1047000.0,30.5902,30.6135,30.5825,30.6135,1047000.0
2014-01-09 13:30:00,39.42,39.45,39.41,39.44,1798600.0,30.6135,30.6368,30.6058,30.6291,1798600.0
2014-01-09 13:40:00,39.45,39.45,39.39,39.4,1182500.0,30.6368,30.6368,30.5902,30.598,1182500.0
2014-01-09 13:50:00,39.4,39.41,39.36,39.37,1053400.0,30.598,30.6058,30.5669,30.5747,1053400.0
2014-01-09 14:00:00,39.38,39.38,39.31,39.33,802100.0,30.5825,30.5825,30.5281,30.5436,802100.0
2014-01-09 14:10:00,39.34,39.38,39.33,39.36,483300.0,30.5514,30.5825,30.5436,30.5669,483300.0
2014-01-09 14:20:00,39.36,39.39,39.34,39.38,875300.0,30.5669,30.5902,30.5514,30.5825,875300.0
2014-01-09 14:30:00,39.38,39.38,39.34,39.36,516400.0,30.5825,30.5825,30.5514,30.5669,516400.0
2014-01-09 14:40:00,39.35,39.43,39.35,39.4,1455800.0,30.5592,30.6213,30.5592,30.598,1455800.0
2014-01-09 14:50:00,39.41,39.46,39.4,39.41,979500.0,30.6058,30.6446,30.598,30.6058,979500.0
2014-01-09 15:00:00,39.42,39.48,39.4,39.47,1118600.0,30.6135,30.6601,30.598,30.6524,1118600.0
2014-01-09 15:10:00,39.48,39.54,39.47,39.5,2137100.0,30.6601,30.7067,30.6524,30.6757,2137100.0
2014-01-09 15:20:00,39.51,39.53,39.5,39.52,1327600.0,30.6834,30.699,30.6757,30.6912,1327600.0
2014-01-09 15:30:00,39.52,39.57,39.49,39.56,2282300.0,30.6912,30.73,30.6679,30.7223,2282300.0
2014-01-09 15:40:00,39.57,39.6,39.56,39.58,1921000.0,30.73,30.7533,30.7223,30.7378,1921000.0
2014-01-09 15:50:00,39.58,39.6,39.54,39.59,4394800.0,30.7378,30.7533,30.7067,30.7456,4394800.0
2014-01-10 09:30:00,39.8,40.02,39.79,40.0,11307100.0,30.9086,31.0795,30.9009,31.064,11307100.0
2014-01-10 09:40:00,40.01,40.11,40.0,40.1,10077100.0,31.0717,31.1494,31.064,31.1416,10077100.0
2014-01-10 09:50:00,40.11,40.23,40.11,40.17,5499500.0,31.1494,31.2426,31.1494,31.196,5499500.0
2014-01-10 10:00:00,40.17,40.17,39.96,39.98,5758300.0,31.196,31.196,31.0329,31.0484,5758300.0
2014-01-10 10:10:00,39.99,40.17,39.94,40.16,6179600.0,31.0562,31.196,31.0174,31.1882,6179600.0
2014-01-10 10:20:00,40.16,40.17,40.09,40.11,2088000.0,31.1882,31.196,31.1339,31.1494,2088000.0
2014-01-10 10:30:00,40.11,40.13,40.07,40.1,2242400.0,31.1494,31.1649,31.1183,31.1416,2242400.0
2014-01-10 10:40:00,40.1,40.15,40.1,40.12,1933600.0,31.1416,31.1805,31.1416,31.1572,1933600.0
2014-01-10 10:50:00,40.13,40.15,40.1,40.12,924700.0,31.1649,31.1805,31.1416,31.1572,924700.0
2014-01-10 11:00:00,40.12,40.14,40.1,40.12,880400.0,31.1572,31.1727,31.1416,31.1572,880400.0
2014-01-10 11:10:00,40.13,40.13,40.1,40.11,725300.0,31.1649,31.1649,31.1416,31.1494,725300.0
2014-01-10 11:20:00,40.11,40.13,40.08,40.11,1689800.0,31.1494,31.1649,31.1261,31.1494,1689800.0
2014-01-10 11:30:00,40.12,40.13,40.09,40.11,2849400.0,31.1572,31.1649,31.1339,31.1494,2849400.0
2014-01-10 11:40:00,40.1,40.12,40.05,40.08,1063700.0,31.1416,31.1572,31.1028,31.1261,1063700.0
2014-01-10 11:50:00,40.09,40.13,40.05,40.13,1812500.0,31.1339,31.1649,31.1028,31.1649,1812500.0
2014-01-10 12:00:00,40.12,40.14,40.1,40.14,602500.0,31.1572,31.1727,31.1416,31.1727,602500.0
2014-01-10 12:10:00,40.14,40.14,40.08,40.11,1359500.0,31.1727,31.1727,31.1261,31.1494,1359500.0
2014-01-10 12:20:00,40.1,40.11,40.07,40.07,1503800.0,31.1416,31.1494,31.1183,31.1183,1503800.0
2014-01-10 12:30:00,40.07,40.1,40.05,40.08,1214400.0,31.1183,31.1416,31.1028,31.1261,1214400.0
2014-01-10 12:40:00,40.08,40.13,40.07,40.11,1326600.0,31.1261,31.1649,31.1183,31.1494,1326600.0
2014-01-10 12:50:00,40.11,40.11,40.06,40.09,1265700.0,31.1494,31.1494,31.1106,31.1339,1265700.0
2014-01-10 13:00:00,40.09,40.14,40.08,40.14,358100.0,31.1339,31.1727,31.1261,31.1727,358100.0
2014-01-10 13:10:00,40.14,40.15,40.11,40.13,504900.0,31.1727,31.1805,31.1494,31.1649,504900.0
2014-01-10 13:20:00,40.12,40.13,40.11,40.12,403700.0,31.1572,31.1649,31.1494,31.1572,403700.0
2014-01-10 13:30:00,40.13,40.15,40.12,40.15,679100.0,31.1649,31.1805,31.1572,31.1805,679100.0
2014-01-10 13:40:00,40.14,40.16,40.14,40.15,455900.0,31.1727,31.1882,31.1727,31.1805,455900.0
2014-01-10 13:50:00,40.16,40.16,40.11,40.13,797700.0,31.1882,31.1882,31.1494,31.1649,797700.0
2014-01-10 14:00:00,40.13,40.17,40.11,40.17,824500.0,31.1649,31.196,31.1494,31.196,824500.0
2014-01-10 14:10:00,40.17,40.18,40.16,40.18,584800.0,31.196,31.2038,31.1882,31.2038,584800.0
2014-01-10 14:20:00,40.18,40.19,40.16,40.18,439800.0,31.2038,31.2115,31.1882,31.2038,439800.0
2014-01-10 14:30:00,40.18,40.23,40.18,40.23,1102600.0,31.2038,31.2426,31.2038,31.2426,1102600.0
2014-01-10 14:40:00,40.23,40.29,40.23,40.28,3004700.0,31.2426,31.2892,31.2426,31.2814,3004700.0
2014-01-10 14:50:00,40.28,40.33,40.27,40.31,2042000.0,31.2814,31.3202,31.2736,31.3047,2042000.0
2014-01-10 15:00:00,40.31,40.37,40.29,40.34,1846700.0,31.3047,31.3513,31.2892,31.328,1846700.0
2014-01-10 15:10:00,40.34,40.39,40.34,40.35,2385700.0,31.328,31.3668,31.328,31.3358,2385700.0
2014-01-10 15:20:00,40.36,40.37,40.31,40.34,1106700.0,31.3435,31.3513,31.3047,31.328,1106700.0
2014-01-10 15:30:00,40.34,40.42,40.33,40.4,3032900.0,31.328,31.3901,31.3202,31.3746,3032900.0
2014-01-10 15:40:00,40.4,40.42,40.27,40.29,3382100.0,31.3746,31.3901,31.2736,31.2892,3382100.0
2014-01-10 15:50:00,40.29,40.32,40.24,40.26,6235000.0,31.2892,31.3125,31.2503,31.2659,6235000.0
2014-01-13 09:30:00,40.35,40.4,40.29,40.34,3188800.0,31.3358,31.3746,31.2892,31.328,3188800.0
2014-01-13 09:40:00,40.34,40.35,40.25,40.31,1130900.0,31.328,31.3358,31.2581,31.3047,1130900.0
2014-01-13 09:50:00,40.31,40.35,40.29,40.31,1025500.0,31.3047,31.3358,31.2892,31.3047,1025500.0
2014-01-13 10:00:00,40.31,40.35,40.3,40.33,964000.0,31.3047,31.3358,31.2969,31.3202,964000.0
2014-01-13 10:10:00,40.32,40.35,40.23,40.25,1375900.0,31.3125,31.3358,31.2426,31.2581,1375900.0
2014-01-13 10:20:00,40.24,40.28,40.23,40.26,879500.0,31.2503,31.2814,31.2426,31.2659,879500.0
2014-01-13 10:30:00,40.27,40.28,40.25,40.26,718500.0,31.2736,31.2814,31.2581,31.2659,718500.0
2014-01-13 10:40:00,40.26,40.27,40.24,40.25,560400.0,31.2659,31.2736,31.2503,31.2581,560400.0
2014-01-13 10:50:00,40.25,40.27,40.22,40.22,609500.0,31.2581,31.2736,31.2348,31.2348,609500.0
2014-01-13 11:00:00,40.22,40.23,40.18,40.19,721500.0,31.2348,31.2426,31.2038,31.2115,721500.0
2014-01-13 11:10:00,40.2,40.22,40.17,40.18,502900.0,31.2193,31.2348,31.196,31.2038,502900.0
2014-01-13 11:20:00,40.18,40.18,40.15,40.17,541600.0,31.2038,31.2038,31.1805,31.196,541600.0
2014-01-13 11:30:00,40.17,40.26,40.17,40.23,630500.0,31.196,31.2659,31.196,31.2426,630500.0
2014-01-13 11:40:00,40.22,40.23,40.2,40.21,319100.0,31.2348,31.2426,31.2193,31.2271,319100.0
2014-01-13 11:50:00,40.21,40.21,40.18,40.18,493100.0,31.2271,31.2271,31.2038,31.2038,493100.0
2014-01-13 12:00:00,40.18,40.19,40.13,40.15,879200.0,31.2038,31.2115,31.1649,31.1805,879200.0
2014-01-13 12:10:00,40.15,40.16,40.14,40.14,343600.0,31.1805,31.1882,31.1727,31.1727,343600.0
2014-01-13 12:20:00,40.15,40.16,40.09,40.09,388400.0,31.1805,31.1882,31.1339,31.1339,388400.0
2014-01-13 12:30:00,40.09,40.09,40.0,40.0,2407000.0,31.1339,31.1339,31.064,31.064,2407000.0
2014-01-13 12:40:00,40.0,40.03,39.97,39.98,743200.0,31.064,31.0873,31.0407,31.0484,743200.0
2014-01-13 12:50:00,39.97,39.99,39.89,39.91,2096300.0,31.0407,31.0562,30.9785,30.9941,2096300.0
2014-01-13 13:00:00,39.91,39.99,39.86,39.95,1113300.0,30.9941,31.0562,30.9552,31.0251,1113300.0
2014-01-13 13:10:00,39.96,39.96,39.86,39.87,1314600.0,31.0329,31.0329,30.9552,30.963,1314600.0
2014-01-13 13:20:00,39.87,39.96,39.86,39.93,982100.0,30.963,31.0329,30.9552,31.0096,982100.0
2014-01-13 13:30:00,39.93,39.94,39.88,39.92,511300.0,31.0096,31.0174,30.9708,31.0018,511300.0
2014-01-13 13:40:00,39.93,39.94,39.89,39.9,870500.0,31.0096,31.0174,30.9785,30.9863,870500.0
2014-01-13 13:50:00,39.9,39.95,39.88,39.94,787100.0,30.9863,31.0251,30.9708,31.0174,787100.0
2014-01-13 14:00:00,39.94,39.96,39.89,39.9,1002400.0,31.0174,31.0329,30.9785,30.9863,1002400.0
2014-01-13 14:10:00,39.9,39.91,39.83,39.85,1186800.0,30.9863,30.9941,30.9319,30.9475,1186800.0
2014-01-13 14:20:00,39.85,39.89,39.82,39.87,778300.0,30.9475,30.9785,30.9242,30.963,778300.0
2014-01-13 14:30:00,39.87,39.87,39.79,39.8,1406700.0,30.963,30.963,30.9009,30.9086,1406700.0
2014-01-13 14:40:00,39.8,39.82,39.79,39.81,1094500.0,30.9086,30.9242,30.9009,30.9164,1094500.0
2014-01-13 14:50:00,39.8,39.81,39.74,39.75,4401800.0,30.9086,30.9164,30.8621,30.8698,4401800.0
2014-01-13 15:00:00,39.75,39.76,39.69,39.75,2622800.0,30.8698,30.8776,30.8232,30.8698,2622800.0
2014-01-13 15:10:00,39.75,39.8,39.74,39.76,1497700.0,30.8698,30.9086,30.8621,30.8776,1497700.0
2014-01-13 15:20:00,39.76,39.81,39.73,39.77,1562000.0,30.8776,30.9164,30.8543,30.8853,1562000.0
2014-01-13 15:30:00,39.78,39.78,39.71,39.73,2351400.0,30.8931,30.8931,30.8388,30.8543,2351400.0
2014-01-13 15:40:00,39.73,39.82,39.68,39.81,2849100.0,30.8543,30.9242,30.8155,30.9164,2849100.0
2014-01-13 15:50:00,39.82,39.83,39.77,39.8,4376400.0,30.9242,30.9319,30.8853,30.9086,4376400.0
2014-01-14 09:30:00,40.01,40.03,39.93,39.93,2667000.0,31.0717,31.0873,31.0096,31.0096,2667000.0
2014-01-14 09:40:00,39.93,39.94,39.87,39.88,1629600.0,31.0096,31.0174,30.963,30.9708,1629600.0
2014-01-14 09:50:00,39.88,39.88,39.83,39.86,1869900.0,30.9708,30.9708,30.9319,30.9552,1869900.0
2014-01-14 10:00:00,39.87,40.0,39.86,39.98,1079700.0,30.963,31.064,30.9552,31.0484,1079700.0
2014-01-14 10:10:00,39.98,40.02,39.97,40.01,1574500.0,31.0484,31.0795,31.0407,31.0717,1574500.0
2014-01-14 10:20:00,40.02,40.04,39.99,40.04,1196500.0,31.0795,31.095,31.0562,31.095,1196500.0
2014-01-14 10:30:00,40.04,40.08,40.03,40.04,938900.0,31.095,31.1261,31.0873,31.095,938900.0
2014-01-14 10:40:00,40.04,40.08,40.03,40.04,855500.0,31.095,31.1261,31.0873,31.095,855500.0
2014-01-14 10:50:00,40.03,40.05,40.0,40.04,1411200.0,31.0873,31.1028,31.064,31.095,1411200.0
2014-01-14 11:00:00,40.04,40.05,40.0,40.01,1682400.0,31.095,31.1028,31.064,31.0717,1682400.0
2014-01-14 11:10:00,40.01,40.08,40.0,40.05,2099500.0,31.0717,31.1261,31.064,31.1028,2099500.0
2014-01-14 11:20:00,40.05,40.07,40.02,40.04,1462200.0,31.1028,31.1183,31.0795,31.095,1462200.0
2014-01-14 11:30:00,40.03,40.07,40.01,40.02,1479700.0,31.0873,31.1183,31.0717,31.0795,1479700.0
2014-01-14 11:40:00,40.02,40.03,40.02,40.02,683400.0,31.0795,31.0873,31.0795,31.0795,683400.0
2014-01-14 11:50:00,40.02,40.03,40.02,40.03,519800.0,31.0795,31.0873,31.0795,31.0873,519800.0
2014-01-14 12:00:00,40.03,40.05,40.02,40.04,363400.0,31.0873,31.1028,31.0795,31.095,363400.0
2014-01-14 12:10:00,40.04,40.09,40.03,40.09,553700.0,31.095,31.1339,31.0873,31.1339,553700.0
2014-01-14 12:20:00,40.09,40.13,40.07,40.12,951200.0,31.1339,31.1649,31.1183,31.1572,951200.0
2014-01-14 12:30:00,40.13,40.21,40.09,40.21,2885400.0,31.1649,31.2271,31.1339,31.2271,2885400.0
2014-01-14 12:40:00,40.21,40.28,40.21,40.27,3776000.0,31.2271,31.2814,31.2271,31.2736,3776000.0
2014-01-14 12:50:00,40.27,40.27,40.14,40.2,3434800.0,31.2736,31.2736,31.1727,31.2193,3434800.0
2014-01-14 13:00:00,40.2,40.22,40.19,40.21,1521800.0,31.2193,31.2348,31.2115,31.2271,1521800.0
2014-01-14 13:10:00,40.21,40.23,40.14,40.17,1373600.0,31.2271,31.2426,31.1727,31.196,1373600.0
2014-01-14 13:20:00,40.17,40.18,40.12,40.12,714000.0,31.196,31.2038,31.1572,31.1572,714000.0
2014-01-14 13:30:00,40.13,40.19,40.12,40.17,733500.0,31.1649,31.2115,31.1572,31.196,733500.0
2014-01-14 13:40:00,40.17,40.18,40.1,40.12,1074000.0,31.196,31.2038,31.1416,31.1572,1074000.0
2014-01-14 13:50:00,40.12,40.14,40.1,40.11,409100.0,31.1572,31.1727,31.1416,31.1494,409100.0
2014-01-14 14:00:00,40.12,40.13,40.1,40.11,727100.0,31.1572,31.1649,31.1416,31.1494,727100.0
2014-01-14 14:10:00,40.11,40.12,40.07,40.08,1040000.0,31.1494,31.1572,31.1183,31.1261,1040000.0
2014-01-14 14:20:00,40.08,40.2,40.08,40.2,1408700.0,31.1261,31.2193,31.1261,31.2193,1408700.0
2014-01-14 14:30:00,40.19,40.27,40.19,40.26,2243500.0,31.2115,31.2736,31.2115,31.2659,2243500.0
2014-01-14 14:40:00,40.26,40.26,40.21,40.24,1029100.0,31.2659,31.2659,31.2271,31.2503,1029100.0
2014-01-14 14:50:00,40.25,40.26,40.19,40.2,1049500.0,31.2581,31.2659,31.2115,31.2193,1049500.0
2014-01-14 15:00:00,40.2,40.23,40.19,40.23,467200.0,31.2193,31.2426,31.2115,31.2426,467200.0
2014-01-14 15:10:00,40.23,40.32,40.22,40.32,2770700.0,31.2426,31.3125,31.2348,31.3125,2770700.0
2014-01-14 15:20:00,40.32,40.34,40.24,40.26,2443500.0,31.3125,31.328,31.2503,31.2659,2443500.0
2014-01-14 15:30:00,40.25,40.31,40.22,40.3,3877100.0,31.2581,31.3047,31.2348,31.2969,3877100.0
2014-01-14 15:40:00,40.3,40.3,40.23,40.25,3427400.0,31.2969,31.2969,31.2426,31.2581,3427400.0
2014-01-14 15:50:00,40.24,40.26,40.2,40.25,5958100.0,31.2503,31.2659,31.2193,31.2581,5958100.0
2014-01-15 09:30:00,40.18,40.26,40.15,40.26,2381400.0,31.2038,31.2659,31.1805,31.2659,2381400.0
2014-01-15 09:40:00,40.26,40.26,40.19,40.26,1171500.0,31.2659,31.2659,31.2115,31.2659,1171500.0
2014-01-15 09:50:00,40.26,40.28,40.22,40.23,899200.0,31.2659,31.2814,31.2348,31.2426,899200.0
2014-01-15 10:00:00,40.22,40.3,40.22,40.29,1959000.0,31.2348,31.2969,31.2348,31.2892,1959000.0
2014-01-15 10:10:00,40.3,40.31,40.24,40.25,1573400.0,31.2969,31.3047,31.2503,31.2581,1573400.0
2014-01-15 10:20:00,40.25,40.25,40.2,40.21,900000.0,31.2581,31.2581,31.2193,31.2271,900000.0
2014-01-15 10:30:00,40.21,40.23,40.16,40.17,1356600.0,31.2271,31.2426,31.1882,31.196,1356600.0
2014-01-15 10:40:00,40.16,40.2,40.12,40.14,1528300.0,31.1882,31.2193,31.1572,31.1727,1528300.0
2014-01-15 10:50:00,40.14,40.17,40.13,40.16,524100.0,31.1727,31.196,31.1649,31.1882,524100.0
2014-01-15 11:00:00,40.16,40.29,40.15,40.27,2403400.0,31.1882,31.2892,31.1805,31.2736,2403400.0
2014-01-15 11:10:00,40.27,40.29,40.24,40.26,1954600.0,31.2736,31.2892,31.2503,31.2659,1954600.0
2014-01-15 11:20:00,40.26,40.26,40.17,40.22,710000.0,31.2659,31.2659,31.196,31.2348,710000.0
2014-01-15 11:30:00,40.22,40.25,40.2,40.24,633600.0,31.2348,31.2581,31.2193,31.2503,633600.0
2014-01-15 11:40:00,40.23,40.25,40.21,40.22,452700.0,31.2426,31.2581,31.2271,31.2348,452700.0
2014-01-15 11:50:00,40.21,40.22,40.19,40.19,730500.0,31.2271,31.2348,31.2115,31.2115,730500.0
2014-01-15 12:00:00,40.2,40.25,40.2,40.23,617400.0,31.2193,31.2581,31.2193,31.2426,617400.0
2014-01-15 12:10:00,40.23,40.28,40.23,40.26,894200.0,31.2426,31.2814,31.2426,31.2659,894200.0
2014-01-15 12:20:00,40.27,40.28,40.25,40.27,382000.0,31.2736,31.2814,31.2581,31.2736,382000.0
2014-01-15 12:30:00,40.27,40.29,40.23,40.23,586100.0,31.2736,31.2892,31.2426,31.2426,586100.0
2014-01-15 12:40:00,40.23,40.24,40.2,40.22,579700.0,31.2426,31.2503,31.2193,31.2348,579700.0
2014-01-15 12:50:00,40.21,40.24,40.2,40.21,794000.0,31.2271,31.2503,31.2193,31.2271,794000.0
2014-01-15 13:00:00,40.2,40.21,40.19,40.19,392400.0,31.2193,31.2271,31.2115,31.2115,392400.0
2014-01-15 13:10:00,40.19,40.2,40.18,40.19,391400.0,31.2115,31.2193,31.2038,31.2115,391400.0
2014-01-15 13:20:00,40.19,40.2,40.14,40.16,372300.0,31.2115,31.2193,31.1727,31.1882,372300.0
2014-01-15 13:30:00,40.15,40.19,40.13,40.16,824700.0,31.1805,31.2115,31.1649,31.1882,824700.0
2014-01-15 13:40:00,40.16,40.16,40.13,40.13,594600.0,31.1882,31.1882,31.1649,31.1649,594600.0
2014-01-15 13:50:00,40.14,40.17,40.14,40.15,717400.0,31.1727,31.196,31.1727,31.1805,717400.0
2014-01-15 14:00:00,40.15,40.19,40.12,40.17,851900.0,31.1805,31.2115,31.1572,31.196,851900.0
2014-01-15 14:10:00,40.17,40.23,40.16,40.23,974900.0,31.196,31.2426,31.1882,31.2426,974900.0
2014-01-15 14:20:00,40.23,40.26,40.21,40.22,923300.0,31.2426,31.2659,31.2271,31.2348,923300.0
2014-01-15 14:30:00,40.22,40.24,40.2,40.22,1021300.0,31.2348,31.2503,31.2193,31.2348,1021300.0
2014-01-15 14:40:00,40.21,40.23,40.2,40.23,330900.0,31.2271,31.2426,31.2193,31.2426,330900.0
2014-01-15 14:50:00,40.23,40.24,40.21,40.23,549300.0,31.2426,31.2503,31.2271,31.2426,549300.0
2014-01-15 15:00:00,40.22,40.26,40.22,40.23,546500.0,31.2348,31.2659,31.2348,31.2426,546500.0
2014-01-15 15:10:00,40.22,40.23,40.19,40.2,467800.0,31.2348,31.2426,31.2115,31.2193,467800.0
2014-01-15 15:20:00,40.2,40.22,40.18,40.21,939800.0,31.2193,31.2348,31.2038,31.2271,939800.0
2014-01-15 15:30:00,40.21,40.25,40.2,40.25,638900.0,31.2271,31.2581,31.2193,31.2581,638900.0
2014-01-15 15:40:00,40.25,40.26,40.22,40.22,1016900.0,31.2581,31.2659,31.2348,31.2348,1016900.0
2014-01-15 15:50:00,40.22,40.24,40.18,40.2,4251700.0,31.2348,31.2503,31.2038,31.2193,4251700.0
2014-01-16 09:30:00,40.18,40.26,40.12,40.13,3098000.0,31.2038,31.2659,31.1572,31.1649,3098000.0
2014-01-16 09:40:00,40.13,40.13,40.08,40.11,2280900.0,31.1649,31.1649,31.1261,31.1494,2280900.0
2014-01-16 09:50:00,40.11,40.15,40.08,40.13,2136200.0,31.1494,31.1805,31.1261,31.1649,2136200.0
2014-01-16 10:00:00,40.13,40.15,40.09,40.13,1025700.0,31.1649,31.1805,31.1339,31.1649,1025700.0
2014-01-16 10:10:00,40.13,40.13,40.07,40.08,776300.0,31.1649,31.1649,31.1183,31.1261,776300.0
2014-01-16 10:20:00,40.09,40.09,40.02,40.03,1019100.0,31.1339,31.1339,31.0795,31.0873,1019100.0
2014-01-16 10:30:00,40.03,40.04,39.98,39.98,1089000.0,31.0873,31.095,31.0484,31.0484,1089000.0
2014-01-16 10:40:00,39.98,40.01,39.95,39.95,2204200.0,31.0484,31.0717,31.0251,31.0251,2204200.0
2014-01-16 10:50:00,39.95,39.99,39.9,39.95,1807600.0,31.0251,31.0562,30.9863,31.0251,1807600.0
2014-01-16 11:00:00,39.96,39.99,39.93,39.99,908400.0,31.0329,31.0562,31.0096,31.0562,908400.0
2014-01-16 11:10:00,39.98,39.99,39.96,39.98,723400.0,31.0484,31.0562,31.0329,31.0484,723400.0
2014-01-16 11:20:00,39.97,40.0,39.94,40.0,553600.0,31.0407,31.064,31.0174,31.064,553600.0
2014-01-16 11:30:00,40.0,40.01,39.95,39.98,924100.0,31.064,31.0717,31.0251,31.0484,924100.0
2014-01-16 11:40:00,39.98,40.01,39.97,39.98,419100.0,31.0484,31.0717,31.0407,31.0484,419100.0
2014-01-16 11:50:00,39.98,40.0,39.95,39.97,585000.0,31.0484,31.064,31.0251,31.0407,585000.0
2014-01-16 12:00:00,39.97,39.97,39.92,39.93,364400.0,31.0407,31.0407,31.0018,31.0096,364400.0
2014-01-16 12:10:00,39.93,39.94,39.9,39.91,894200.0,31.0096,31.0174,30.9863,30.9941,894200.0
2014-01-16 12:20:00,39.91,39.94,39.91,39.93,348500.0,30.9941,31.0174,30.9941,31.0096,348500.0
2014-01-16 12:30:00,39.94,39.94,39.93,39.93,190000.0,31.0174,31.0174,31.0096,31.0096,190000.0
2014-01-16 12:40:00,39.94,39.97,39.93,39.94,485200.0,31.0174,31.0407,31.0096,31.0174,485200.0
2014-01-16 12:50:00,39.94,39.97,39.94,39.96,325700.0,31.0174,31.0407,31.0174,31.0329,325700.0
2014-01-16 13:00:00,39.96,39.97,39.93,39.97,417000.0,31.0329,31.0407,31.0096,31.0407,417000.0
2014-01-16 13:10:00,39.96,40.0,39.94,40.0,255700.0,31.0329,31.064,31.0174,31.064,255700.0
2014-01-16 13:20:00,40.0,40.06,39.99,40.05,1591800.0,31.064,31.1106,31.0562,31.1028,1591800.0
2014-01-16 13:30:00,40.05,40.05,40.0,40.0,437600.0,31.1028,31.1028,31.064,31.064,437600.0
2014-01-16 13:40:00,40.0,40.02,39.98,39.98,226100.0,31.064,31.0795,31.0484,31.0484,226100.0
2014-01-16 13:50:00,39.99,40.02,39.98,40.01,453700.0,31.0562,31.0795,31.0484,31.0717,453700.0
2014-01-16 14:00:00,40.01,40.02,39.99,40.02,973100.0,31.0717,31.0795,31.0562,31.0795,973100.0
2014-01-16 14:10:00,40.02,40.03,40.0,40.0,961400.0,31.0795,31.0873,31.064,31.064,961400.0
2014-01-16 14:20:00,40.0,40.03,39.99,40.02,788200.0,31.064,31.0873,31.0562,31.0795,788200.0
2014-01-16 14:30:00,40.03,40.06,40.01,40.06,783900.0,31.0873,31.1106,31.0717,31.1106,783900.0
2014-01-16 14:40:00,40.06,40.08,40.05,40.06,475100.0,31.1106,31.1261,31.1028,31.1106,475100.0
2014-01-16 14:50:00,40.07,40.07,40.03,40.04,369700.0,31.1183,31.1183,31.0873,31.095,369700.0
2014-01-16 15:00:00,40.04,40.05,40.01,40.02,230700.0,31.095,31.1028,31.0717,31.0795,230700.0
2014-01-16 15:10:00,40.02,40.04,40.0,40.01,459500.0,31.0795,31.095,31.064,31.0717,459500.0
2014-01-16 15:20:00,40.02,40.04,39.99,40.0,693100.0,31.0795,31.095,31.0562,31.064,693100.0
2014-01-16 15:30:00,39.99,40.0,39.98,39.98,672900.0,31.0562,31.064,31.0484,31.0484,672900.0
2014-01-16 15:40:00,39.98,40.0,39.94,39.95,3020600.0,31.0484,31.064,31.0174,31.0251,3020600.0
2014-01-16 15:50:00,39.96,40.01,39.94,40.01,7742300.0,31.0329,31.0717,31.0174,31.0717,7742300.0
2014-01-17 09:30:00,39.97,39.98,39.91,39.94,1661600.0,31.0407,31.0484,30.9941,31.0174,1661600.0
2014-01-17 09:40:00,39.94,39.94,39.81,39.84,3887900.0,31.0174,31.0174,30.9164,30.9397,3887900.0
2014-01-17 09:50:00,39.84,39.88,39.82,39.86,2420800.0,30.9397,30.9708,30.9242,30.9552,2420800.0
2014-01-17 10:00:00,39.86,39.88,39.83,39.84,814000.0,30.9552,30.9708,30.9319,30.9397,814000.0
2014-01-17 10:10:00,39.85,39.9,39.84,39.87,2001500.0,30.9475,30.9863,30.9397,30.963,2001500.0
2014-01-17 10:20:00,39.87,39.88,39.81,39.83,1470700.0,30.963,30.9708,30.9164,30.9319,1470700.0
2014-01-17 10:30:00,39.84,39.85,39.82,39.83,535200.0,30.9397,30.9475,30.9242,30.9319,535200.0
2014-01-17 10:40:00,39.83,39.84,39.79,39.81,1493500.0,30.9319,30.9397,30.9009,30.9164,1493500.0
2014-01-17 10:50:00,39.81,39.84,39.8,39.84,1202900.0,30.9164,30.9397,30.9086,30.9397,1202900.0
2014-01-17 11:00:00,39.84,39.88,39.84,39.84,922400.0,30.9397,30.9708,30.9397,30.9397,922400.0
2014-01-17 11:10:00,39.84,39.85,39.84,39.84,356800.0,30.9397,30.9475,30.9397,30.9397,356800.0
2014-01-17 11:20:00,39.85,39.87,39.83,39.85,701100.0,30.9475,30.963,30.9319,30.9475,701100.0
2014-01-17 11:30:00,39.85,39.87,39.83,39.84,749100.0,30.9475,30.963,30.9319,30.9397,749100.0
2014-01-17 11:40:00,39.84,39.86,39.83,39.84,364800.0,30.9397,30.9552,30.9319,30.9397,364800.0
2014-01-17 11:50:00,39.83,39.85,39.83,39.84,621100.0,30.9319,30.9475,30.9319,30.9397,621100.0
2014-01-17 12:00:00,39.84,39.85,39.83,39.84,603000.0,30.9397,30.9475,30.9319,30.9397,603000.0
2014-01-17 12:10:00,39.84,39.86,39.83,39.86,447000.0,30.9397,30.9552,30.9319,30.9552,447000.0
2014-01-17 12:20:00,39.86,39.88,39.86,39.87,621700.0,30.9552,30.9708,30.9552,30.963,621700.0
2014-01-17 12:30:00,39.87,39.87,39.84,39.86,622000.0,30.963,30.963,30.9397,30.9552,622000.0
2014-01-17 12:40:00,39.86,39.86,39.83,39.84,336800.0,30.9552,30.9552,30.9319,30.9397,336800.0
2014-01-17 12:50:00,39.83,39.84,39.83,39.84,233800.0,30.9319,30.9397,30.9319,30.9397,233800.0
2014-01-17 13:00:00,39.83,39.84,39.81,39.82,494400.0,30.9319,30.9397,30.9164,30.9242,494400.0
2014-01-17 13:10:00,39.81,39.82,39.74,39.79,814400.0,30.9164,30.9242,30.8621,30.9009,814400.0
2014-01-17 13:20:00,39.79,39.79,39.76,39.77,513000.0,30.9009,30.9009,30.8776,30.8853,513000.0
2014-01-17 13:30:00,39.76,39.77,39.75,39.76,622200.0,30.8776,30.8853,30.8698,30.8776,622200.0
2014-01-17 13:40:00,39.76,39.77,39.75,39.77,759000.0,30.8776,30.8853,30.8698,30.8853,759000.0
2014-01-17 13:50:00,39.77,39.82,39.76,39.82,645500.0,30.8853,30.9242,30.8776,30.9242,645500.0
2014-01-17 14:00:00,39.81,39.84,39.81,39.84,390300.0,30.9164,30.9397,30.9164,30.9397,390300.0
2014-01-17 14:10:00,39.84,39.85,39.8,39.82,698500.0,30.9397,30.9475,30.9086,30.9242,698500.0
2014-01-17 14:20:00,39.82,39.84,39.81,39.82,485600.0,30.9242,30.9397,30.9164,30.9242,485600.0
2014-01-17 14:30:00,39.82,39.82,39.79,39.81,406100.0,30.9242,30.9242,30.9009,30.9164,406100.0
2014-01-17 14:40:00,39.8,39.81,39.79,39.8,868200.0,30.9086,30.9164,30.9009,30.9086,868200.0
2014-01-17 14:50:00,39.8,39.81,39.78,39.8,342200.0,30.9086,30.9164,30.8931,30.9086,342200.0
2014-01-17 15:00:00,39.8,39.82,39.76,39.77,425000.0,30.9086,30.9242,30.8776,30.8853,425000.0
2014-01-17 15:10:00,39.77,39.78,39.74,39.78,1660700.0,30.8853,30.8931,30.8621,30.8931,1660700.0
2014-01-17 15:20:00,39.78,39.79,39.76,39.79,1145500.0,30.8931,30.9009,30.8776,30.9009,1145500.0
2014-01-17 15:30:00,39.79,39.8,39.74,39.76,1998500.0,30.9009,30.9086,30.8621,30.8776,1998500.0
2014-01-17 15:40:00,39.76,39.85,39.74,39.85,3438000.0,30.8776,30.9475,30.8621,30.9475,3438000.0
2014-01-17 15:50:00,39.85,39.88,39.82,39.82,10330500.0,30.9475,30.9708,30.9242,30.9242,10330500.0
2014-01-21 09:30:00,40.02,40.05,39.93,39.93,2486300.0,31.0795,31.1028,31.0096,31.0096,2486300.0
2014-01-21 09:40:00,39.93,39.98,39.9,39.97,1740000.0,31.0096,31.0484,30.9863,31.0407,1740000.0
2014-01-21 09:50:00,39.97,39.98,39.9,39.91,1071100.0,31.0407,31.0484,30.9863,30.9941,1071100.0
2014-01-21 10:00:00,39.91,39.91,39.86,39.86,855500.0,30.9941,30.9941,30.9552,30.9552,855500.0
2014-01-21 10:10:00,39.86,39.86,39.77,39.83,1063700.0,30.9552,30.9552,30.8853,30.9319,1063700.0
2014-01-21 10:20:00,39.84,39.84,39.72,39.73,1437700.0,30.9397,30.9397,30.8465,30.8543,1437700.0
2014-01-21 10:30:00,39.73,39.75,39.71,39.74,853300.0,30.8543,30.8698,30.8388,30.8621,853300.0
2014-01-21 10:40:00,39.75,39.82,39.71,39.75,1584300.0,30.8698,30.9242,30.8388,30.8698,1584300.0
2014-01-21 10:50:00,39.76,39.77,39.73,39.76,575500.0,30.8776,30.8853,30.8543,30.8776,575500.0
2014-01-21 11:00:00,39.75,39.76,39.63,39.63,1214400.0,30.8698,30.8776,30.7766,30.7766,1214400.0
2014-01-21 11:10:00,39.64,39.65,39.59,39.6,2494100.0,30.7844,30.7922,30.7456,30.7533,2494100.0
2014-01-21 11:20:00,39.6,39.62,39.58,39.61,1118000.0,30.7533,30.7689,30.7378,30.7611,1118000.0
2014-01-21 11:30:00,39.6,39.65,39.59,39.61,1207400.0,30.7533,30.7922,30.7456,30.7611,1207400.0
2014-01-21 11:40:00,39.61,39.65,39.59,39.64,930700.0,30.7611,30.7922,30.7456,30.7844,930700.0
2014-01-21 11:50:00,39.63,39.64,39.59,39.62,1852700.0,30.7766,30.7844,30.7456,30.7689,1852700.0
2014-01-21 12:00:00,39.61,39.62,39.56,39.56,986300.0,30.7611,30.7689,30.7223,30.7223,986300.0
2014-01-21 12:10:00,39.56,39.59,39.56,39.57,1119400.0,30.7223,30.7456,30.7223,30.73,1119400.0
2014-01-21 12:20:00,39.57,39.63,39.57,39.61,756300.0,30.73,30.7766,30.73,30.7611,756300.0
2014-01-21 12:30:00,39.61,39.62,39.59,39.6,455900.0,30.7611,30.7689,30.7456,30.7533,455900.0
2014-01-21 12:40:00,39.59,39.63,39.59,39.63,673600.0,30.7456,30.7766,30.7456,30.7766,673600.0
2014-01-21 12:50:00,39.63,39.67,39.61,39.67,810500.0,30.7766,30.8077,30.7611,30.8077,810500.0
2014-01-21 13:00:00,39.66,39.7,39.66,39.68,577100.0,30.7999,30.831,30.7999,30.8155,577100.0
2014-01-21 13:10:00,39.69,39.7,39.64,39.65,872900.0,30.8232,30.831,30.7844,30.7922,872900.0
2014-01-21 13:20:00,39.65,39.68,39.64,39.68,157200.0,30.7922,30.8155,30.7844,30.8155,157200.0
2014-01-21 13:30:00,39.68,39.75,39.67,39.75,719600.0,30.8155,30.8698,30.8077,30.8698,719600.0
2014-01-21 13:40:00,39.75,39.77,39.74,39.75,731300.0,30.8698,30.8853,30.8621,30.8698,731300.0
2014-01-21 13:50:00,39.75,39.75,39.7,39.7,327400.0,30.8698,30.8698,30.831,30.831,327400.0
2014-01-21 14:00:00,39.71,39.72,39.67,39.68,648300.0,30.8388,30.8465,30.8077,30.8155,648300.0
2014-01-21 14:10:00,39.67,39.7,39.67,39.68,287000.0,30.8077,30.831,30.8077,30.8155,287000.0
2014-01-21 14:20:00,39.67,39.68,39.66,39.66,279700.0,30.8077,30.8155,30.7999,30.7999,279700.0
2014-01-21 14:30:00,39.66,39.73,39.66,39.71,453700.0,30.7999,30.8543,30.7999,30.8388,453700.0
2014-01-21 14:40:00,39.72,39.72,39.67,39.68,377000.0,30.8465,30.8465,30.8077,30.8155,377000.0
2014-01-21 14:50:00,39.69,39.71,39.65,39.71,540100.0,30.8232,30.8388,30.7922,30.8388,540100.0
2014-01-21 15:00:00,39.71,39.73,39.69,39.71,510500.0,30.8388,30.8543,30.8232,30.8388,510500.0
2014-01-21 15:10:00,39.71,39.72,39.68,39.7,723400.0,30.8388,30.8465,30.8155,30.831,723400.0
2014-01-21 15:20:00,39.69,39.7,39.68,39.69,680100.0,30.8232,30.831,30.8155,30.8232,680100.0
2014-01-21 15:30:00,39.69,39.77,39.68,39.76,1648600.0,30.8232,30.8853,30.8155,30.8776,1648600.0
2014-01-21 15:40:00,39.76,39.77,39.71,39.75,1011500.0,30.8776,30.8853,30.8388,30.8698,1011500.0
2014-01-21 15:50:00,39.75,39.75,39.72,39.74,3206400.0,30.8698,30.8698,30.8465,30.8621,3206400.0
2014-01-22 09:30:00,40.06,40.08,39.97,39.98,3105500.0,31.1106,31.1261,31.0407,31.0484,3105500.0
2014-01-22 09:40:00,39.98,40.02,39.96,40.0,1204900.0,31.0484,31.0795,31.0329,31.064,1204900.0
2014-01-22 09:50:00,40.01,40.04,39.98,40.0,980500.0,31.0717,31.095,31.0484,31.064,980500.0
2014-01-22 10:00:00,40.01,40.06,40.0,40.05,1064900.0,31.0717,31.1106,31.064,31.1028,1064900.0
2014-01-22 10:10:00,40.05,40.05,39.97,39.99,496800.0,31.1028,31.1028,31.0407,31.0562,496800.0
2014-01-22 10:20:00,40.0,40.06,39.99,40.06,866700.0,31.064,31.1106,31.0562,31.1106,866700.0
2014-01-22 10:30:00,40.06,40.06,39.99,39.99,533300.0,31.1106,31.1106,31.0562,31.0562,533300.0
2014-01-22 10:40:00,39.99,40.04,39.96,39.97,932200.0,31.0562,31.095,31.0329,31.0407,932200.0
2014-01-22 10:50:00,39.97,39.97,39.92,39.94,800300.0,31.0407,31.0407,31.0018,31.0174,800300.0
2014-01-22 11:00:00,39.94,39.97,39.92,39.95,761200.0,31.0174,31.0407,31.0018,31.0251,761200.0
2014-01-22 11:10:00,39.95,39.96,39.9,39.91,1228200.0,31.0251,31.0329,30.9863,30.9941,1228200.0
2014-01-22 11:20:00,39.91,39.94,39.88,39.94,791900.0,30.9941,31.0174,30.9708,31.0174,791900.0
2014-01-22 11:30:00,39.94,39.97,39.9,39.91,738100.0,31.0174,31.0407,30.9863,30.9941,738100.0
2014-01-22 11:40:00,39.92,39.94,39.9,39.94,343400.0,31.0018,31.0174,30.9863,31.0174,343400.0
2014-01-22 11:50:00,39.93,39.96,39.92,39.94,538400.0,31.0096,31.0329,31.0018,31.0174,538400.0
2014-01-22 12:00:00,39.93,39.97,39.93,39.97,290900.0,31.0096,31.0407,31.0096,31.0407,290900.0
2014-01-22 12:10:00,39.97,40.06,39.96,40.04,1382300.0,31.0407,31.1106,31.0329,31.095,1382300.0
2014-01-22 12:20:00,40.05,40.07,40.03,40.03,993600.0,31.1028,31.1183,31.0873,31.0873,993600.0
2014-01-22 12:30:00,40.04,40.05,40.01,40.01,612800.0,31.095,31.1028,31.0717,31.0717,612800.0
2014-01-22 12:40:00,40.01,40.02,39.99,40.01,1018000.0,31.0717,31.0795,31.0562,31.0717,1018000.0
2014-01-22 12:50:00,40.02,40.05,40.01,40.05,387600.0,31.0795,31.1028,31.0717,31.1028,387600.0
2014-01-22 13:00:00,40.05,40.15,40.05,40.15,2748600.0,31.1028,31.1805,31.1028,31.1805,2748600.0
2014-01-22 13:10:00,40.15,40.21,40.14,40.21,2725200.0,31.1805,31.2271,31.1727,31.2271,2725200.0
2014-01-22 13:20:00,40.21,40.22,40.2,40.22,1406500.0,31.2271,31.2348,31.2193,31.2348,1406500.0
2014-01-22 13:30:00,40.22,40.23,40.12,40.14,1829500.0,31.2348,31.2426,31.1572,31.1727,1829500.0
2014-01-22 13:40:00,40.14,40.19,40.12,40.17,4008900.0,31.1727,31.2115,31.1572,31.196,4008900.0
2014-01-22 13:50:00,40.17,40.18,40.14,40.14,1299100.0,31.196,31.2038,31.1727,31.1727,1299100.0
2014-01-22 14:00:00,40.15,40.15,40.14,40.15,521500.0,31.1805,31.1805,31.1727,31.1805,521500.0
2014-01-22 14:10:00,40.15,40.18,40.14,40.18,589500.0,31.1805,31.2038,31.1727,31.2038,589500.0
2014-01-22 14:20:00,40.18,40.19,40.17,40.18,540400.0,31.2038,31.2115,31.196,31.2038,540400.0
2014-01-22 14:30:00,40.18,40.2,40.17,40.2,495000.0,31.2038,31.2193,31.196,31.2193,495000.0
2014-01-22 14:40:00,40.2,40.2,40.15,40.18,839400.0,31.2193,31.2193,31.1805,31.2038,839400.0
2014-01-22 14:50:00,40.18,40.2,40.16,40.2,499200.0,31.2038,31.2193,31.1882,31.2193,499200.0
2014-01-22 15:00:00,40.2,40.23,40.19,40.23,508800.0,31.2193,31.2426,31.2115,31.2426,508800.0
2014-01-22 15:10:00,40.23,40.23,40.2,40.2,464500.0,31.2426,31.2426,31.2193,31.2193,464500.0
2014-01-22 15:20:00,40.21,40.24,40.19,40.2,1494700.0,31.2271,31.2503,31.2115,31.2193,1494700.0
2014-01-22 15:30:00,40.2,40.24,40.2,40.23,1216500.0,31.2193,31.2503,31.2193,31.2426,1216500.0
2014-01-22 15:40:00,40.23,40.24,40.21,40.23,1775600.0,31.2426,31.2503,31.2271,31.2426,1775600.0
2014-01-22 15:50:00,40.23,40.27,40.21,40.25,6256200.0,31.2426,31.2736,31.2271,31.2581,6256200.0
2014-01-23 09:30:00,39.77,39.77,39.59,39.59,6541100.0,30.8853,30.8853,30.7456,30.7456,6541100.0
2014-01-23 09:40:00,39.59,39.64,39.54,39.62,4800700.0,30.7456,30.7844,30.7067,30.7689,4800700.0
2014-01-23 09:50:00,39.62,39.62,39.51,39.53,2588800.0,30.7689,30.7689,30.6834,30.699,2588800.0
2014-01-23 10:00:00,39.52,39.58,39.46,39.5,2866300.0,30.6912,30.7378,30.6446,30.6757,2866300.0
2014-01-23 10:10:00,39.5,39.51,39.38,39.43,5503000.0,30.6757,30.6834,30.5825,30.6213,5503000.0
2014-01-23 10:20:00,39.43,39.43,39.4,39.41,1868400.0,30.6213,30.6213,30.598,30.6058,1868400.0
2014-01-23 10:30:00,39.41,39.42,39.39,39.39,2064200.0,30.6058,30.6135,30.5902,30.5902,2064200.0
2014-01-23 10:40:00,39.4,39.4,39.36,39.36,890400.0,30.598,30.598,30.5669,30.5669,890400.0
2014-01-23 10:50:00,39.36,39.37,39.3,39.3,2197200.0,30.5669,30.5747,30.5203,30.5203,2197200.0
2014-01-23 11:00:00,39.31,39.31,39.26,39.28,2736600.0,30.5281,30.5281,30.4893,30.5048,2736600.0
2014-01-23 11:10:00,39.27,39.42,39.26,39.41,1738000.0,30.497,30.6135,30.4893,30.6058,1738000.0
2014-01-23 11:20:00,39.41,39.42,39.35,39.35,1509100.0,30.6058,30.6135,30.5592,30.5592,1509100.0
2014-01-23 11:30:00,39.35,39.35,39.28,39.3,1264700.0,30.5592,30.5592,30.5048,30.5203,1264700.0
2014-01-23 11:40:00,39.31,39.34,39.3,39.32,597500.0,30.5281,30.5514,30.5203,30.5359,597500.0
2014-01-23 11:50:00,39.32,39.34,39.3,39.33,760400.0,30.5359,30.5514,30.5203,30.5436,760400.0
2014-01-23 12:00:00,39.33,39.34,39.28,39.29,919600.0,30.5436,30.5514,30.5048,30.5126,919600.0
2014-01-23 12:10:00,39.29,39.3,39.26,39.29,990200.0,30.5126,30.5203,30.4893,30.5126,990200.0
2014-01-23 12:20:00,39.28,39.29,39.23,39.25,957500.0,30.5048,30.5126,30.466,30.4815,957500.0
2014-01-23 12:30:00,39.25,39.28,39.21,39.27,1375000.0,30.4815,30.5048,30.4505,30.497,1375000.0
2014-01-23 12:40:00,39.27,39.31,39.26,39.27,2004200.0,30.497,30.5281,30.4893,30.497,2004200.0
2014-01-23 12:50:00,39.27,39.27,39.19,39.23,1536800.0,30.497,30.497,30.4349,30.466,1536800.0
2014-01-23 13:00:00,39.22,39.23,39.17,39.19,1138000.0,30.4582,30.466,30.4194,30.4349,1138000.0
2014-01-23 13:10:00,39.2,39.2,39.13,39.15,2247000.0,30.4427,30.4427,30.3883,30.4039,2247000.0
2014-01-23 13:20:00,39.15,39.19,39.11,39.12,3458700.0,30.4039,30.4349,30.3728,30.3806,3458700.0
2014-01-23 13:30:00,39.12,39.12,39.07,39.08,2086800.0,30.3806,30.3806,30.3417,30.3495,2086800.0
2014-01-23 13:40:00,39.08,39.08,38.99,39.0,3197600.0,30.3495,30.3495,30.2796,30.2874,3197600.0
2014-01-23 13:50:00,39.0,39.05,38.99,39.01,2247500.0,30.2874,30.3262,30.2796,30.2951,2247500.0
2014-01-23 14:00:00,39.01,39.09,38.99,39.07,2304800.0,30.2951,30.3573,30.2796,30.3417,2304800.0
2014-01-23 14:10:00,39.08,39.11,39.05,39.09,4771400.0,30.3495,30.3728,30.3262,30.3573,4771400.0
2014-01-23 14:20:00,39.1,39.15,39.09,39.11,1166800.0,30.365,30.4039,30.3573,30.3728,1166800.0
2014-01-23 14:30:00,39.11,39.11,39.08,39.08,915500.0,30.3728,30.3728,30.3495,30.3495,915500.0
2014-01-23 14:40:00,39.09,39.14,39.07,39.14,1117200.0,30.3573,30.3961,30.3417,30.3961,1117200.0
2014-01-23 14:50:00,39.14,39.23,39.13,39.2,1166700.0,30.3961,30.466,30.3883,30.4427,1166700.0
2014-01-23 15:00:00,39.21,39.24,39.18,39.21,2265900.0,30.4505,30.4738,30.4272,30.4505,2265900.0
2014-01-23 15:10:00,39.2,39.2,39.18,39.18,654800.0,30.4427,30.4427,30.4272,30.4272,654800.0
2014-01-23 15:20:00,39.18,39.23,39.17,39.19,1196800.0,30.4272,30.466,30.4194,30.4349,1196800.0
2014-01-23 15:30:00,39.2,39.29,39.18,39.26,1429500.0,30.4427,30.5126,30.4272,30.4893,1429500.0
2014-01-23 15:40:00,39.26,39.29,39.22,39.27,2162600.0,30.4893,30.5126,30.4582,30.497,2162600.0
2014-01-23 15:50:00,39.27,39.28,39.21,39.26,10059900.0,30.497,30.5048,30.4505,30.4893,10059900.0
2014-01-24 09:30:00,38.76,38.78,38.59,38.64,8216100.0,30.101,30.1165,29.969,30.0078,8216100.0
2014-01-24 09:40:00,38.64,38.65,38.58,38.6,3735500.0,30.0078,30.0156,29.9612,29.9767,3735500.0
2014-01-24 09:50:00,38.6,38.69,38.58,38.65,2960400.0,29.9767,30.0466,29.9612,30.0156,2960400.0
2014-01-24 10:00:00,38.65,38.72,38.61,38.72,2408900.0,30.0156,30.0699,29.9845,30.0699,2408900.0
2014-01-24 10:10:00,38.72,38.74,38.57,38.59,3243900.0,30.0699,30.0855,29.9534,29.969,3243900.0
2014-01-24 10:20:00,38.59,38.63,38.56,38.6,3257900.0,29.969,30.0,29.9457,29.9767,3257900.0
2014-01-24 10:30:00,38.6,38.6,38.46,38.46,5155600.0,29.9767,29.9767,29.868,29.868,5155600.0
2014-01-24 10:40:00,38.46,38.47,38.34,38.4,4670300.0,29.868,29.8758,29.7748,29.8214,4670300.0
2014-01-24 10:50:00,38.41,38.41,38.35,38.35,2603100.0,29.8292,29.8292,29.7826,29.7826,2603100.0
2014-01-24 11:00:00,38.35,38.44,38.35,38.35,2898300.0,29.7826,29.8525,29.7826,29.7826,2898300.0
2014-01-24 11:10:00,38.35,38.38,38.31,38.31,3545900.0,29.7826,29.8059,29.7515,29.7515,3545900.0
2014-01-24 11:20:00,38.31,38.31,38.25,38.27,3606300.0,29.7515,29.7515,29.7049,29.7204,3606300.0
2014-01-24 11:30:00,38.27,38.35,38.25,38.35,1987500.0,29.7204,29.7826,29.7049,29.7826,1987500.0
2014-01-24 11:40:00,38.35,38.43,38.34,38.43,1820700.0,29.7826,29.8447,29.7748,29.8447,1820700.0
2014-01-24 11:50:00,38.43,38.51,38.41,38.48,1477100.0,29.8447,29.9068,29.8292,29.8835,1477100.0
2014-01-24 12:00:00,38.48,38.52,38.43,38.47,2246800.0,29.8835,29.9146,29.8447,29.8758,2246800.0
2014-01-24 12:10:00,38.48,38.5,38.44,38.47,2437900.0,29.8835,29.8991,29.8525,29.8758,2437900.0
2014-01-24 12:20:00,38.48,38.51,38.45,38.49,2495500.0,29.8835,29.9068,29.8602,29.8913,2495500.0
2014-01-24 12:30:00,38.49,38.52,38.42,38.45,1772800.0,29.8913,29.9146,29.8369,29.8602,1772800.0
2014-01-24 12:40:00,38.45,38.46,38.42,38.45,1032600.0,29.8602,29.868,29.8369,29.8602,1032600.0
2014-01-24 12:50:00,38.45,38.52,38.43,38.51,1161400.0,29.8602,29.9146,29.8447,29.9068,1161400.0
2014-01-24 13:00:00,38.51,38.54,38.46,38.54,1074100.0,29.9068,29.9301,29.868,29.9301,1074100.0
2014-01-24 13:10:00,38.53,38.56,38.53,38.53,1150900.0,29.9224,29.9457,29.9224,29.9224,1150900.0
2014-01-24 13:20:00,38.53,38.55,38.48,38.51,852700.0,29.9224,29.9379,29.8835,29.9068,852700.0
2014-01-24 13:30:00,38.52,38.53,38.46,38.51,1998700.0,29.9146,29.9224,29.868,29.9068,1998700.0
2014-01-24 13:40:00,38.5,38.53,38.48,38.5,1279700.0,29.8991,29.9224,29.8835,29.8991,1279700.0
2014-01-24 13:50:00,38.5,38.53,38.48,38.5,888400.0,29.8991,29.9224,29.8835,29.8991,888400.0
2014-01-24 14:00:00,38.5,38.51,38.43,38.45,1634400.0,29.8991,29.9068,29.8447,29.8602,1634400.0
2014-01-24 14:10:00,38.45,38.47,38.37,38.4,2283100.0,29.8602,29.8758,29.7981,29.8214,2283100.0
2014-01-24 14:20:00,38.41,38.43,38.36,38.41,1245500.0,29.8292,29.8447,29.7903,29.8292,1245500.0
2014-01-24 14:30:00,38.41,38.44,38.39,38.44,1847100.0,29.8292,29.8525,29.8136,29.8525,1847100.0
2014-01-24 14:40:00,38.43,38.44,38.39,38.43,1251900.0,29.8447,29.8525,29.8136,29.8447,1251900.0
2014-01-24 14:50:00,38.42,38.45,38.4,38.42,927300.0,29.8369,29.8602,29.8214,29.8369,927300.0
2014-01-24 15:00:00,38.42,38.45,38.38,38.44,1095000.0,29.8369,29.8602,29.8059,29.8525,1095000.0
2014-01-24 15:10:00,38.44,38.44,38.34,38.36,2276400.0,29.8525,29.8525,29.7748,29.7903,2276400.0
2014-01-24 15:20:00,38.36,38.36,38.29,38.32,2816400.0,29.7903,29.7903,29.736,29.7593,2816400.0
2014-01-24 15:30:00,38.31,38.34,38.28,38.29,2915300.0,29.7515,29.7748,29.7282,29.736,2915300.0
2014-01-24 15:40:00,38.29,38.32,38.2,38.22,5884900.0,29.736,29.7593,29.6661,29.6816,5884900.0
2014-01-24 15:50:00,38.21,38.28,38.2,38.26,11335500.0,29.6739,29.7282,29.6661,29.7127,11335500.0
2014-01-27 09:30:00,38.29,38.3,38.18,38.25,5773900.0,29.736,29.7437,29.6506,29.7049,5773900.0
2014-01-27 09:40:00,38.26,38.37,38.25,38.28,3495100.0,29.7127,29.7981,29.7049,29.7282,3495100.0
2014-01-27 09:50:00,38.28,38.35,38.26,38.31,1925000.0,29.7282,29.7826,29.7127,29.7515,1925000.0
2014-01-27 10:00:00,38.32,38.36,38.29,38.3,2927700.0,29.7593,29.7903,29.736,29.7437,2927700.0
2014-01-27 10:10:00,38.3,38.31,38.18,38.2,2583700.0,29.7437,29.7515,29.6506,29.6661,2583700.0
2014-01-27 10:20:00,38.2,38.2,38.02,38.04,2356000.0,29.6661,29.6661,29.5263,29.5418,2356000.0
2014-01-27 10:30:00,38.03,38.12,38.01,38.06,2732900.0,29.5341,29.604,29.5185,29.5574,2732900.0
2014-01-27 10:40:00,38.06,38.19,38.05,38.17,1911500.0,29.5574,29.6583,29.5496,29.6428,1911500.0
2014-01-27 10:50:00,38.17,38.21,38.1,38.11,1849200.0,29.6428,29.6739,29.5884,29.5962,1849200.0
2014-01-27 11:00:00,38.1,38.15,38.08,38.12,1782800.0,29.5884,29.6273,29.5729,29.604,1782800.0
2014-01-27 11:10:00,38.11,38.15,38.04,38.11,2112300.0,29.5962,29.6273,29.5418,29.5962,2112300.0
2014-01-27 11:20:00,38.11,38.12,38.04,38.05,1281700.0,29.5962,29.604,29.5418,29.5496,1281700.0
2014-01-27 11:30:00,38.05,38.05,37.94,38.0,2142000.0,29.5496,29.5496,29.4642,29.5108,2142000.0
2014-01-27 11:40:00,38.0,38.06,37.99,38.02,1288100.0,29.5108,29.5574,29.503,29.5263,1288100.0
2014-01-27 11:50:00,38.02,38.02,37.89,37.91,2585900.0,29.5263,29.5263,29.4253,29.4409,2585900.0
2014-01-27 12:00:00,37.91,37.93,37.84,37.88,1540900.0,29.4409,29.4564,29.3865,29.4176,1540900.0
2014-01-27 12:10:00,37.89,37.9,37.85,37.87,1146700.0,29.4253,29.4331,29.3943,29.4098,1146700.0
2014-01-27 12:20:00,37.87,37.87,37.77,37.83,3722300.0,29.4098,29.4098,29.3322,29.3787,3722300.0
2014-01-27 12:30:00,37.83,37.9,37.79,37.9,2518000.0,29.3787,29.4331,29.3477,29.4331,2518000.0
2014-01-27 12:40:00,37.9,37.91,37.79,37.84,6484500.0,29.4331,29.4409,29.3477,29.3865,6484500.0
2014-01-27 12:50:00,37.84,37.87,37.79,37.8,6960100.0,29.3865,29.4098,29.3477,29.3554,6960100.0
2014-01-27 13:00:00,37.8,37.9,37.78,37.88,2568900.0,29.3554,29.4331,29.3399,29.4176,2568900.0
2014-01-27 13:10:00,37.88,37.92,37.85,37.9,4305500.0,29.4176,29.4486,29.3943,29.4331,4305500.0
2014-01-27 13:20:00,37.9,37.91,37.82,37.9,3119600.0,29.4331,29.4409,29.371,29.4331,3119600.0
2014-01-27 13:30:00,37.9,37.9,37.84,37.89,1251300.0,29.4331,29.4331,29.3865,29.4253,1251300.0
2014-01-27 13:40:00,37.88,38.02,37.87,37.99,2255600.0,29.4176,29.5263,29.4098,29.503,2255600.0
2014-01-27 13:50:00,37.99,38.0,37.95,37.95,2244800.0,29.503,29.5108,29.4719,29.4719,2244800.0
2014-01-27 14:00:00,37.95,38.03,37.95,37.95,2015700.0,29.4719,29.5341,29.4719,29.4719,2015700.0
2014-01-27 14:10:00,37.95,38.07,37.95,38.04,3290100.0,29.4719,29.5651,29.4719,29.5418,3290100.0
2014-01-27 14:20:00,38.03,38.1,38.02,38.1,1715300.0,29.5341,29.5884,29.5263,29.5884,1715300.0
2014-01-27 14:30:00,38.1,38.22,38.1,38.22,3495200.0,29.5884,29.6816,29.5884,29.6816,3495200.0
2014-01-27 14:40:00,38.22,38.23,38.18,38.21,2085300.0,29.6816,29.6894,29.6506,29.6739,2085300.0
2014-01-27 14:50:00,38.21,38.28,38.2,38.28,1710500.0,29.6739,29.7282,29.6661,29.7282,1710500.0
2014-01-27 15:00:00,38.28,38.28,38.24,38.26,2066200.0,29.7282,29.7282,29.6972,29.7127,2066200.0
2014-01-27 15:10:00,38.26,38.34,38.25,38.3,1794600.0,29.7127,29.7748,29.7049,29.7437,1794600.0
2014-01-27 15:20:00,38.3,38.31,38.17,38.2,2581900.0,29.7437,29.7515,29.6428,29.6661,2581900.0
2014-01-27 15:30:00,38.2,38.25,38.14,38.23,2404100.0,29.6661,29.7049,29.6195,29.6894,2404100.0
2014-01-27 15:40:00,38.23,38.25,38.12,38.16,1772100.0,29.6894,29.7049,29.604,29.635,1772100.0
2014-01-27 15:50:00,38.16,38.18,38.07,38.09,5402300.0,29.635,29.6506,29.5651,29.5807,5402300.0
2014-01-28 09:30:00,38.33,38.35,38.25,38.33,5122600.0,29.767,29.7826,29.7049,29.767,5122600.0
2014-01-28 09:40:00,38.32,38.43,38.32,38.4,2687100.0,29.7593,29.8447,29.7593,29.8214,2687100.0
2014-01-28 09:50:00,38.4,38.45,38.37,38.42,1934000.0,29.8214,29.8602,29.7981,29.8369,1934000.0
2014-01-28 10:00:00,38.42,38.5,38.41,38.45,2687600.0,29.8369,29.8991,29.8292,29.8602,2687600.0
2014-01-28 10:10:00,38.45,38.47,38.41,38.43,3215000.0,29.8602,29.8758,29.8292,29.8447,3215000.0
2014-01-28 10:20:00,38.42,38.46,38.38,38.4,1260500.0,29.8369,29.868,29.8059,29.8214,1260500.0
2014-01-28 10:30:00,38.4,38.46,38.38,38.41,1854100.0,29.8214,29.868,29.8059,29.8292,1854100.0
2014-01-28 10:40:00,38.41,38.43,38.39,38.42,1250300.0,29.8292,29.8447,29.8136,29.8369,1250300.0
2014-01-28 10:50:00,38.41,38.41,38.37,38.4,1388500.0,29.8292,29.8292,29.7981,29.8214,1388500.0
2014-01-28 11:00:00,38.4,38.46,38.39,38.4,1723100.0,29.8214,29.868,29.8136,29.8214,1723100.0
2014-01-28 11:10:00,38.4,38.42,38.32,38.34,1347800.0,29.8214,29.8369,29.7593,29.7748,1347800.0
2014-01-28 11:20:00,38.34,38.35,38.29,38.31,1121400.0,29.7748,29.7826,29.736,29.7515,1121400.0
2014-01-28 11:30:00,38.31,38.32,38.25,38.25,1816300.0,29.7515,29.7593,29.7049,29.7049,1816300.0
2014-01-28 11:40:00,38.25,38.28,38.2,38.2,1796500.0,29.7049,29.7282,29.6661,29.6661,1796500.0
2014-01-28 11:50:00,38.2,38.29,38.2,38.26,1490800.0,29.6661,29.736,29.6661,29.7127,1490800.0
2014-01-28 12:00:00,38.26,38.35,38.24,38.33,1051100.0,29.7127,29.7826,29.6972,29.767,1051100.0
2014-01-28 12:10:00,38.33,38.4,38.32,38.38,3121100.0,29.767,29.8214,29.7593,29.8059,3121100.0
2014-01-28 12:20:00,38.38,38.4,38.35,38.4,666400.0,29.8059,29.8214,29.7826,29.8214,666400.0
2014-01-28 12:30:00,38.4,38.43,38.39,38.39,837400.0,29.8214,29.8447,29.8136,29.8136,837400.0
2014-01-28 12:40:00,38.39,38.41,38.33,38.33,960100.0,29.8136,29.8292,29.767,29.767,960100.0
2014-01-28 12:50:00,38.33,38.34,38.31,38.34,782200.0,29.767,29.7748,29.7515,29.7748,782200.0
2014-01-28 13:00:00,38.34,38.36,38.32,38.34,1616900.0,29.7748,29.7903,29.7593,29.7748,1616900.0
2014-01-28 13:10:00,38.34,38.4,38.34,38.39,782100.0,29.7748,29.8214,29.7748,29.8136,782100.0
2014-01-28 13:20:00,38.4,38.4,38.35,38.37,558500.0,29.8214,29.8214,29.7826,29.7981,558500.0
2014-01-28 13:30:00,38.37,38.39,38.34,38.36,541200.0,29.7981,29.8136,29.7748,29.7903,541200.0
2014-01-28 13:40:00,38.36,38.39,38.35,38.36,436800.0,29.7903,29.8136,29.7826,29.7903,436800.0
2014-01-28 13:50:00,38.35,38.38,38.33,38.34,458700.0,29.7826,29.8059,29.767,29.7748,458700.0
2014-01-28 14:00:00,38.34,38.36,38.32,38.34,1208400.0,29.7748,29.7903,29.7593,29.7748,1208400.0
2014-01-28 14:10:00,38.34,38.35,38.32,38.34,438800.0,29.7748,29.7826,29.7593,29.7748,438800.0
2014-01-28 14:20:00,38.34,38.37,38.33,38.37,656300.0,29.7748,29.7981,29.767,29.7981,656300.0
2014-01-28 14:30:00,38.36,38.41,38.35,38.41,923300.0,29.7903,29.8292,29.7826,29.8292,923300.0
2014-01-28 14:40:00,38.41,38.42,38.39,38.4,1144400.0,29.8292,29.8369,29.8136,29.8214,1144400.0
2014-01-28 14:50:00,38.4,38.42,38.38,38.4,2572300.0,29.8214,29.8369,29.8059,29.8214,2572300.0
2014-01-28 15:00:00,38.4,38.42,38.35,38.38,1471400.0,29.8214,29.8369,29.7826,29.8059,1471400.0
2014-01-28 15:10:00,38.39,38.4,38.36,38.4,1025000.0,29.8136,29.8214,29.7903,29.8214,1025000.0
2014-01-28 15:20:00,38.39,38.45,38.38,38.42,1788000.0,29.8136,29.8602,29.8059,29.8369,1788000.0
2014-01-28 15:30:00,38.42,38.45,38.39,38.4,1364200.0,29.8369,29.8602,29.8136,29.8214,1364200.0
2014-01-28 15:40:00,38.41,38.44,38.34,38.35,3379800.0,29.8292,29.8525,29.7748,29.7826,3379800.0
2014-01-28 15:50:00,38.34,38.36,38.31,38.34,11826700.0,29.7748,29.7903,29.7515,29.7748,11826700.0
2014-01-29 09:30:00,37.83,37.84,37.59,37.7,13426800.0,29.3787,29.3865,29.1924,29.2778,13426800.0
2014-01-29 09:40:00,37.7,37.9,37.7,37.82,4842400.0,29.2778,29.4331,29.2778,29.371,4842400.0
2014-01-29 09:50:00,37.81,37.9,37.76,37.87,3815700.0,29.3632,29.4331,29.3244,29.4098,3815700.0
2014-01-29 10:00:00,37.87,37.99,37.86,37.98,3541400.0,29.4098,29.503,29.402,29.4952,3541400.0
2014-01-29 10:10:00,37.98,37.99,37.83,37.85,2031400.0,29.4952,29.503,29.3787,29.3943,2031400.0
2014-01-29 10:20:00,37.85,37.89,37.78,37.84,2486200.0,29.3943,29.4253,29.3399,29.3865,2486200.0
2014-01-29 10:30:00,37.84,37.94,37.84,37.92,1833900.0,29.3865,29.4642,29.3865,29.4486,1833900.0
2014-01-29 10:40:00,37.92,38.0,37.88,37.97,2959300.0,29.4486,29.5108,29.4176,29.4875,2959300.0
2014-01-29 10:50:00,37.97,38.04,37.96,38.02,1846300.0,29.4875,29.5418,29.4797,29.5263,1846300.0
2014-01-29 11:00:00,38.03,38.08,38.01,38.07,1407800.0,29.5341,29.5729,29.5185,29.5651,1407800.0
2014-01-29 11:10:00,38.07,38.13,38.05,38.1,2048000.0,29.5651,29.6117,29.5496,29.5884,2048000.0
2014-01-29 11:20:00,38.1,38.18,38.08,38.17,1119800.0,29.5884,29.6506,29.5729,29.6428,1119800.0
2014-01-29 11:30:00,38.18,38.19,38.12,38.12,1368700.0,29.6506,29.6583,29.604,29.604,1368700.0
2014-01-29 11:40:00,38.12,38.14,38.07,38.14,1257300.0,29.604,29.6195,29.5651,29.6195,1257300.0
2014-01-29 11:50:00,38.14,38.19,38.11,38.18,1317100.0,29.6195,29.6583,29.5962,29.6506,1317100.0
2014-01-29 12:00:00,38.18,38.2,38.09,38.09,1010100.0,29.6506,29.6661,29.5807,29.5807,1010100.0
2014-01-29 12:10:00,38.09,38.11,38.0,38.01,2576200.0,29.5807,29.5962,29.5108,29.5185,2576200.0
2014-01-29 12:20:00,38.0,38.08,38.0,38.0,966200.0,29.5108,29.5729,29.5108,29.5108,966200.0
2014-01-29 12:30:00,38.0,38.02,37.91,37.91,3058300.0,29.5108,29.5263,29.4409,29.4409,3058300.0
2014-01-29 12:40:00,37.91,37.99,37.91,37.96,1651900.0,29.4409,29.503,29.4409,29.4797,1651900.0
2014-01-29 12:50:00,37.96,37.97,37.93,37.94,915100.0,29.4797,29.4875,29.4564,29.4642,915100.0
2014-01-29 13:00:00,37.94,37.94,37.9,37.94,773800.0,29.4642,29.4642,29.4331,29.4642,773800.0
2014-01-29 13:10:00,37.94,37.98,37.89,37.94,808000.0,29.4642,29.4952,29.4253,29.4642,808000.0
2014-01-29 13:20:00,37.94,37.98,37.93,37.95,728200.0,29.4642,29.4952,29.4564,29.4719,728200.0
2014-01-29 13:30:00,37.95,38.01,37.94,37.95,1359400.0,29.4719,29.5185,29.4642,29.4719,1359400.0
2014-01-29 13:40:00,37.95,37.97,37.9,37.93,1726000.0,29.4719,29.4875,29.4331,29.4564,1726000.0
2014-01-29 13:50:00,37.94,38.04,37.92,37.94,1243900.0,29.4642,29.5418,29.4486,29.4642,1243900.0
2014-01-29 14:00:00,37.95,38.03,37.77,37.9,6829700.0,29.4719,29.5341,29.3322,29.4331,6829700.0
2014-01-29 14:10:00,37.91,37.92,37.68,37.71,4349000.0,29.4409,29.4486,29.2623,29.2856,4349000.0
2014-01-29 14:20:00,37.71,37.89,37.65,37.85,4186800.0,29.2856,29.4253,29.239,29.3943,4186800.0
2014-01-29 14:30:00,37.84,37.95,37.79,37.95,2490400.0,29.3865,29.4719,29.3477,29.4719,2490400.0
2014-01-29 14:40:00,37.95,37.99,37.8,37.81,2531600.0,29.4719,29.503,29.3554,29.3632,2531600.0
2014-01-29 14:50:00,37.81,37.88,37.73,37.73,1869100.0,29.3632,29.4176,29.3011,29.3011,1869100.0
2014-01-29 15:00:00,37.73,37.8,37.7,37.74,1987300.0,29.3011,29.3554,29.2778,29.3089,1987300.0
2014-01-29 15:10:00,37.75,37.78,37.62,37.63,3418900.0,29.3166,29.3399,29.2157,29.2234,3418900.0
2014-01-29 15:20:00,37.63,37.74,37.63,37.67,3278400.0,29.2234,29.3089,29.2234,29.2545,3278400.0
2014-01-29 15:30:00,37.66,37.73,37.63,37.7,2679400.0,29.2467,29.3011,29.2234,29.2778,2679400.0
2014-01-29 15:40:00,37.7,37.84,37.67,37.76,3598300.0,29.2778,29.3865,29.2545,29.3244,3598300.0
2014-01-29 15:50:00,37.77,37.8,37.7,37.78,11845200.0,29.3322,29.3554,29.2778,29.3399,11845200.0
2014-01-30 09:30:00,38.31,38.41,38.25,38.35,6934500.0,29.7515,29.8292,29.7049,29.7826,6934500.0
2014-01-30 09:40:00,38.35,38.36,38.16,38.19,2643800.0,29.7826,29.7903,29.635,29.6583,2643800.0
2014-01-30 09:50:00,38.19,38.21,38.11,38.12,1965300.0,29.6583,29.6739,29.5962,29.604,1965300.0
2014-01-30 10:00:00,38.11,38.17,38.07,38.11,1814900.0,29.5962,29.6428,29.5651,29.5962,1814900.0
2014-01-30 10:10:00,38.11,38.16,38.06,38.09,2071000.0,29.5962,29.635,29.5574,29.5807,2071000.0
2014-01-30 10:20:00,38.09,38.14,38.07,38.09,1428000.0,29.5807,29.6195,29.5651,29.5807,1428000.0
2014-01-30 10:30:00,38.09,38.21,38.09,38.2,1186400.0,29.5807,29.6739,29.5807,29.6661,1186400.0
2014-01-30 10:40:00,38.2,38.22,38.16,38.17,957300.0,29.6661,29.6816,29.635,29.6428,957300.0
2014-01-30 10:50:00,38.16,38.22,38.16,38.19,1185600.0,29.635,29.6816,29.635,29.6583,1185600.0
2014-01-30 11:00:00,38.2,38.22,38.18,38.2,1257200.0,29.6661,29.6816,29.6506,29.6661,1257200.0
2014-01-30 11:10:00,38.2,38.26,38.18,38.23,866000.0,29.6661,29.7127,29.6506,29.6894,866000.0
2014-01-30 11:20:00,38.23,38.29,38.18,38.2,1097700.0,29.6894,29.736,29.6506,29.6661,1097700.0
2014-01-30 11:30:00,38.2,38.26,38.19,38.23,837300.0,29.6661,29.7127,29.6583,29.6894,837300.0
2014-01-30 11:40:00,38.24,38.28,38.22,38.24,5576000.0,29.6972,29.7282,29.6816,29.6972,5576000.0
2014-01-30 11:50:00,38.24,38.33,38.23,38.29,1737900.0,29.6972,29.767,29.6894,29.736,1737900.0
2014-01-30 12:00:00,38.3,38.3,38.27,38.29,1219100.0,29.7437,29.7437,29.7204,29.736,1219100.0
2014-01-30 12:10:00,38.29,38.3,38.26,38.27,1714000.0,29.736,29.7437,29.7127,29.7204,1714000.0
2014-01-30 12:20:00,38.27,38.27,38.2,38.2,1391900.0,29.7204,29.7204,29.6661,29.6661,1391900.0
2014-01-30 12:30:00,38.2,38.28,38.2,38.27,1770000.0,29.6661,29.7282,29.6661,29.7204,1770000.0
2014-01-30 12:40:00,38.28,38.3,38.24,38.25,1653900.0,29.7282,29.7437,29.6972,29.7049,1653900.0
2014-01-30 12:50:00,38.25,38.26,38.22,38.22,2722000.0,29.7049,29.7127,29.6816,29.6816,2722000.0
2014-01-30 13:00:00,38.21,38.22,38.11,38.11,1810900.0,29.6739,29.6816,29.5962,29.5962,1810900.0
2014-01-30 13:10:00,38.11,38.15,38.06,38.13,1298600.0,29.5962,29.6273,29.5574,29.6117,1298600.0
2014-01-30 13:20:00,38.13,38.15,38.12,38.14,839100.0,29.6117,29.6273,29.604,29.6195,839100.0
2014-01-30 13:30:00,38.14,38.14,38.08,38.08,586300.0,29.6195,29.6195,29.5729,29.5729,586300.0
2014-01-30 13:40:00,38.08,38.11,38.07,38.09,468400.0,29.5729,29.5962,29.5651,29.5807,468400.0
2014-01-30 13:50:00,38.09,38.09,38.05,38.06,1073500.0,29.5807,29.5807,29.5496,29.5574,1073500.0
2014-01-30 14:00:00,38.07,38.09,38.01,38.01,1194100.0,29.5651,29.5807,29.5185,29.5185,1194100.0
2014-01-30 14:10:00,38.02,38.03,37.99,38.02,724300.0,29.5263,29.5341,29.503,29.5263,724300.0
2014-01-30 14:20:00,38.02,38.05,38.01,38.05,857400.0,29.5263,29.5496,29.5185,29.5496,857400.0
2014-01-30 14:30:00,38.05,38.08,38.03,38.07,1234300.0,29.5496,29.5729,29.5341,29.5651,1234300.0
2014-01-30 14:40:00,38.07,38.12,38.07,38.07,1457900.0,29.5651,29.604,29.5651,29.5651,1457900.0
2014-01-30 14:50:00,38.08,38.16,38.07,38.16,1016200.0,29.5729,29.635,29.5651,29.635,1016200.0
2014-01-30 15:00:00,38.16,38.21,38.15,38.16,2111400.0,29.635,29.6739,29.6273,29.635,2111400.0
2014-01-30 15:10:00,38.16,38.22,38.16,38.2,1481600.0,29.635,29.6816,29.635,29.6661,1481600.0
2014-01-30 15:20:00,38.2,38.21,38.17,38.19,1181900.0,29.6661,29.6739,29.6428,29.6583,1181900.0
2014-01-30 15:30:00,38.19,38.2,38.16,38.19,1561200.0,29.6583,29.6661,29.635,29.6583,1561200.0
2014-01-30 15:40:00,38.18,38.21,38.15,38.16,2252500.0,29.6506,29.6739,29.6273,29.635,2252500.0
2014-01-30 15:50:00,38.16,38.16,38.06,38.14,6944000.0,29.635,29.635,29.5574,29.6195,6944000.0
2014-01-31 09:30:00,37.68,37.76,37.58,37.71,6076000.0,29.2623,29.3244,29.1846,29.2856,6076000.0
2014-01-31 09:40:00,37.7,37.85,37.59,37.85,4564300.0,29.2778,29.3943,29.1924,29.3943,4564300.0
2014-01-31 09:50:00,37.85,37.88,37.7,37.74,2016600.0,29.3943,29.4176,29.2778,29.3089,2016600.0
2014-01-31 10:00:00,37.74,37.84,37.73,37.79,1818700.0,29.3089,29.3865,29.3011,29.3477,1818700.0
2014-01-31 10:10:00,37.79,37.88,37.78,37.85,1723300.0,29.3477,29.4176,29.3399,29.3943,1723300.0
2014-01-31 10:20:00,37.85,37.88,37.76,37.77,1336800.0,29.3943,29.4176,29.3244,29.3322,1336800.0
2014-01-31 10:30:00,37.76,37.8,37.73,37.79,1343000.0,29.3244,29.3554,29.3011,29.3477,1343000.0
2014-01-31 10:40:00,37.79,37.84,37.77,37.83,1625400.0,29.3477,29.3865,29.3322,29.3787,1625400.0
2014-01-31 10:50:00,37.84,37.91,37.82,37.88,2046500.0,29.3865,29.4409,29.371,29.4176,2046500.0
2014-01-31 11:00:00,37.88,38.05,37.86,38.03,1823200.0,29.4176,29.5496,29.402,29.5341,1823200.0
2014-01-31 11:10:00,38.03,38.05,37.97,37.99,2030100.0,29.5341,29.5496,29.4875,29.503,2030100.0
2014-01-31 11:20:00,38.0,38.09,37.97,38.09,2098300.0,29.5108,29.5807,29.4875,29.5807,2098300.0
2014-01-31 11:30:00,38.08,38.11,37.98,38.02,1189800.0,29.5729,29.5962,29.4952,29.5263,1189800.0
2014-01-31 11:40:00,38.02,38.05,37.96,37.99,2174000.0,29.5263,29.5496,29.4797,29.503,2174000.0
2014-01-31 11:50:00,37.99,38.05,37.95,38.05,902600.0,29.503,29.5496,29.4719,29.5496,902600.0
2014-01-31 12:00:00,38.05,38.11,38.05,38.09,1069200.0,29.5496,29.5962,29.5496,29.5807,1069200.0
2014-01-31 12:10:00,38.1,38.11,38.05,38.06,1317100.0,29.5884,29.5962,29.5496,29.5574,1317100.0
2014-01-31 12:20:00,38.06,38.07,37.99,38.03,860600.0,29.5574,29.5651,29.503,29.5341,860600.0
2014-01-31 12:30:00,38.04,38.04,37.96,37.99,1076800.0,29.5418,29.5418,29.4797,29.503,1076800.0
2014-01-31 12:40:00,37.99,38.05,37.95,38.03,683300.0,29.503,29.5496,29.4719,29.5341,683300.0
2014-01-31 12:50:00,38.04,38.05,38.01,38.02,674100.0,29.5418,29.5496,29.5185,29.5263,674100.0
2014-01-31 13:00:00,38.02,38.03,37.95,37.98,901600.0,29.5263,29.5341,29.4719,29.4952,901600.0
2014-01-31 13:10:00,37.98,38.01,37.95,37.96,1468300.0,29.4952,29.5185,29.4719,29.4797,1468300.0
2014-01-31 13:20:00,37.95,38.0,37.94,37.99,1289200.0,29.4719,29.5108,29.4642,29.503,1289200.0
2014-01-31 13:30:00,38.0,38.02,37.98,38.0,1130300.0,29.5108,29.5263,29.4952,29.5108,1130300.0
2014-01-31 13:40:00,38.0,38.12,38.0,38.12,1792400.0,29.5108,29.604,29.5108,29.604,1792400.0
2014-01-31 13:50:00,38.12,38.19,38.11,38.19,1600900.0,29.604,29.6583,29.5962,29.6583,1600900.0
2014-01-31 14:00:00,38.19,38.2,38.14,38.15,1171000.0,29.6583,29.6661,29.6195,29.6273,1171000.0
2014-01-31 14:10:00,38.15,38.18,38.13,38.16,2250400.0,29.6273,29.6506,29.6117,29.635,2250400.0
2014-01-31 14:20:00,38.15,38.19,38.13,38.18,870900.0,29.6273,29.6583,29.6117,29.6506,870900.0
2014-01-31 14:30:00,38.18,38.2,38.14,38.16,1623500.0,29.6506,29.6661,29.6195,29.635,1623500.0
2014-01-31 14:40:00,38.17,38.27,38.16,38.26,1971800.0,29.6428,29.7204,29.635,29.7127,1971800.0
2014-01-31 14:50:00,38.26,38.27,38.16,38.18,1549400.0,29.7127,29.7204,29.635,29.6506,1549400.0
2014-01-31 15:00:00,38.19,38.19,38.09,38.09,1729600.0,29.6583,29.6583,29.5807,29.5807,1729600.0
2014-01-31 15:10:00,38.09,38.18,38.08,38.12,1587100.0,29.5807,29.6506,29.5729,29.604,1587100.0
2014-01-31 15:20:00,38.12,38.16,38.1,38.16,2745800.0,29.604,29.635,29.5884,29.635,2745800.0
2014-01-31 15:30:00,38.15,38.2,38.14,38.16,2120400.0,29.6273,29.6661,29.6195,29.635,2120400.0
2014-01-31 15:40:00,38.16,38.16,38.05,38.11,2893700.0,29.635,29.635,29.5496,29.5962,2893700.0
2014-01-31 15:50:00,38.11,38.17,38.02,38.16,12775300.0,29.5962,29.6428,29.5263,29.635,12775300.0
2014-02-03 09:30:00,37.85,37.92,37.8,37.81,5448800.0,29.3943,29.4486,29.3554,29.3632,5448800.0
2014-02-03 09:40:00,37.82,37.82,37.63,37.68,3655700.0,29.371,29.371,29.2234,29.2623,3655700.0
2014-02-03 09:50:00,37.67,37.71,37.65,37.65,3830500.0,29.2545,29.2856,29.239,29.239,3830500.0
2014-02-03 10:00:00,37.65,37.7,37.5,37.67,4319300.0,29.239,29.2778,29.1225,29.2545,4319300.0
2014-02-03 10:10:00,37.67,37.67,37.46,37.48,2716600.0,29.2545,29.2545,29.0914,29.1069,2716600.0
2014-02-03 10:20:00,37.48,37.57,37.47,37.55,1561100.0,29.1069,29.1768,29.0992,29.1613,1561100.0
2014-02-03 10:30:00,37.56,37.68,37.54,37.68,4872600.0,29.1691,29.2623,29.1535,29.2623,4872600.0
2014-02-03 10:40:00,37.68,37.75,37.63,37.69,4519600.0,29.2623,29.3166,29.2234,29.27,4519600.0
2014-02-03 10:50:00,37.7,37.73,37.61,37.64,1408900.0,29.2778,29.3011,29.2079,29.2312,1408900.0
2014-02-03 11:00:00,37.64,37.65,37.49,37.49,2077300.0,29.2312,29.239,29.1147,29.1147,2077300.0
2014-02-03 11:10:00,37.5,37.57,37.45,37.55,1828100.0,29.1225,29.1768,29.0836,29.1613,1828100.0
2014-02-03 11:20:00,37.55,37.58,37.54,37.56,1986000.0,29.1613,29.1846,29.1535,29.1691,1986000.0
2014-02-03 11:30:00,37.56,37.61,37.53,37.53,1434000.0,29.1691,29.2079,29.1458,29.1458,1434000.0
2014-02-03 11:40:00,37.53,37.54,37.42,37.42,1940200.0,29.1458,29.1535,29.0603,29.0603,1940200.0
2014-02-03 11:50:00,37.42,37.47,37.34,37.34,2974100.0,29.0603,29.0992,28.9982,28.9982,2974100.0
2014-02-03 12:00:00,37.34,37.39,37.29,37.36,3069700.0,28.9982,29.037,28.9594,29.0137,3069700.0
2014-02-03 12:10:00,37.36,37.37,37.3,37.34,3477400.0,29.0137,29.0215,28.9671,28.9982,3477400.0
2014-02-03 12:20:00,37.33,37.37,37.27,37.35,2962700.0,28.9904,29.0215,28.9439,29.006,2962700.0
2014-02-03 12:30:00,37.35,37.44,37.34,37.36,2043800.0,29.006,29.0759,28.9982,29.0137,2043800.0
2014-02-03 12:40:00,37.37,37.42,37.36,37.39,580400.0,29.0215,29.0603,29.0137,29.037,580400.0
2014-02-03 12:50:00,37.38,37.38,37.32,37.33,965400.0,29.0293,29.0293,28.9827,28.9904,965400.0
2014-02-03 13:00:00,37.33,37.36,37.23,37.26,1585600.0,28.9904,29.0137,28.9128,28.9361,1585600.0
2014-02-03 13:10:00,37.26,37.3,37.22,37.22,1364800.0,28.9361,28.9671,28.905,28.905,1364800.0
2014-02-03 13:20:00,37.22,37.24,37.16,37.17,1446000.0,28.905,28.9206,28.8584,28.8662,1446000.0
2014-02-03 13:30:00,37.17,37.21,37.15,37.16,1483700.0,28.8662,28.8973,28.8507,28.8584,1483700.0
2014-02-03 13:40:00,37.15,37.22,37.13,37.16,1942700.0,28.8507,28.905,28.8351,28.8584,1942700.0
2014-02-03 13:50:00,37.16,37.23,37.13,37.21,1742100.0,28.8584,28.9128,28.8351,28.8973,1742100.0
2014-02-03 14:00:00,37.21,37.28,37.2,37.23,2575200.0,28.8973,28.9516,28.8895,28.9128,2575200.0
2014-02-03 14:10:00,37.22,37.31,37.22,37.3,1529900.0,28.905,28.9749,28.905,28.9671,1529900.0
2014-02-03 14:20:00,37.29,37.3,37.23,37.26,932500.0,28.9594,28.9671,28.9128,28.9361,932500.0
2014-02-03 14:30:00,37.25,37.25,37.15,37.2,3305600.0,28.9283,28.9283,28.8507,28.8895,3305600.0
2014-02-03 14:40:00,37.19,37.23,37.14,37.18,2231300.0,28.8817,28.9128,28.8429,28.874,2231300.0
2014-02-03 14:50:00,37.18,37.19,37.1,37.1,1549300.0,28.874,28.8817,28.8118,28.8118,1549300.0
2014-02-03 15:00:00,37.1,37.15,37.08,37.14,1458400.0,28.8118,28.8507,28.7963,28.8429,1458400.0
2014-02-03 15:10:00,37.15,37.2,37.09,37.17,2013900.0,28.8507,28.8895,28.8041,28.8662,2013900.0
2014-02-03 15:20:00,37.17,37.19,37.11,37.19,2221100.0,28.8662,28.8817,28.8196,28.8817,2221100.0
2014-02-03 15:30:00,37.19,37.23,37.17,37.21,2633200.0,28.8817,28.9128,28.8662,28.8973,2633200.0
2014-02-03 15:40:00,37.21,37.21,37.07,37.08,3079000.0,28.8973,28.8973,28.7885,28.7963,3079000.0
2014-02-03 15:50:00,37.08,37.14,37.05,37.11,11411800.0,28.7963,28.8429,28.773,28.8196,11411800.0
2014-02-04 09:30:00,37.71,37.75,37.64,37.68,10059100.0,29.2856,29.3166,29.2312,29.2623,10059100.0
2014-02-04 09:40:00,37.68,37.72,37.62,37.7,7551500.0,29.2623,29.2933,29.2157,29.2778,7551500.0
2014-02-04 09:50:00,37.7,37.9,37.68,37.85,4645000.0,29.2778,29.4331,29.2623,29.3943,4645000.0
2014-02-04 10:00:00,37.85,37.95,37.85,37.91,6343200.0,29.3943,29.4719,29.3943,29.4409,6343200.0
2014-02-04 10:10:00,37.92,37.94,37.83,37.86,3625200.0,29.4486,29.4642,29.3787,29.402,3625200.0
2014-02-04 10:20:00,37.86,37.88,37.81,37.88,2002100.0,29.402,29.4176,29.3632,29.4176,2002100.0
2014-02-04 10:30:00,37.88,37.93,37.87,37.9,1656700.0,29.4176,29.4564,29.4098,29.4331,1656700.0
2014-02-04 10:40:00,37.9,37.91,37.84,37.87,1470500.0,29.4331,29.4409,29.3865,29.4098,1470500.0
2014-02-04 10:50:00,37.86,37.88,37.83,37.84,1609300.0,29.402,29.4176,29.3787,29.3865,1609300.0
2014-02-04 11:00:00,37.84,37.98,37.83,37.93,4134500.0,29.3865,29.4952,29.3787,29.4564,4134500.0
2014-02-04 11:10:00,37.93,37.97,37.91,37.91,2949600.0,29.4564,29.4875,29.4409,29.4409,2949600.0
2014-02-04 11:20:00,37.91,37.94,37.88,37.9,1876200.0,29.4409,29.4642,29.4176,29.4331,1876200.0
2014-02-04 11:30:00,37.9,37.93,37.87,37.92,1917900.0,29.4331,29.4564,29.4098,29.4486,1917900.0
2014-02-04 11:40:00,37.91,37.93,37.89,37.92,1040400.0,29.4409,29.4564,29.4253,29.4486,1040400.0
2014-02-04 11:50:00,37.92,37.94,37.89,37.94,635600.0,29.4486,29.4642,29.4253,29.4642,635600.0
2014-02-04 12:00:00,37.93,37.97,37.88,37.88,1828400.0,29.4564,29.4875,29.4176,29.4176,1828400.0
2014-02-04 12:10:00,37.88,37.98,37.88,37.93,1414300.0,29.4176,29.4952,29.4176,29.4564,1414300.0
2014-02-04 12:20:00,37.93,38.0,37.92,37.94,1034400.0,29.4564,29.5108,29.4486,29.4642,1034400.0
2014-02-04 12:30:00,37.94,38.03,37.93,37.97,1687900.0,29.4642,29.5341,29.4564,29.4875,1687900.0
2014-02-04 12:40:00,37.96,37.99,37.95,37.98,1167000.0,29.4797,29.503,29.4719,29.4952,1167000.0
2014-02-04 12:50:00,37.98,38.03,37.95,38.02,2325400.0,29.4952,29.5341,29.4719,29.5263,2325400.0
2014-02-04 13:00:00,38.02,38.09,38.01,38.08,2621300.0,29.5263,29.5807,29.5185,29.5729,2621300.0
2014-02-04 13:10:00,38.08,38.09,37.97,38.04,3495100.0,29.5729,29.5807,29.4875,29.5418,3495100.0
2014-02-04 13:20:00,38.03,38.04,38.01,38.01,847300.0,29.5341,29.5418,29.5185,29.5185,847300.0
2014-02-04 13:30:00,38.01,38.02,37.95,37.98,1493100.0,29.5185,29.5263,29.4719,29.4952,1493100.0
2014-02-04 13:40:00,37.98,38.0,37.96,37.97,834300.0,29.4952,29.5108,29.4797,29.4875,834300.0
2014-02-04 13:50:00,37.97,37.98,37.9,37.9,1890400.0,29.4875,29.4952,29.4331,29.4331,1890400.0
2014-02-04 14:00:00,37.9,37.91,37.83,37.89,2375300.0,29.4331,29.4409,29.3787,29.4253,2375300.0
2014-02-04 14:10:00,37.89,37.97,37.86,37.89,1251600.0,29.4253,29.4875,29.402,29.4253,1251600.0
2014-02-04 14:20:00,37.9,37.99,37.88,37.92,870600.0,29.4331,29.503,29.4176,29.4486,870600.0
2014-02-04 14:30:00,37.92,37.94,37.87,37.89,1533400.0,29.4486,29.4642,29.4098,29.4253,1533400.0
2014-02-04 14:40:00,37.89,37.98,37.89,37.91,1489700.0,29.4253,29.4952,29.4253,29.4409,1489700.0
2014-02-04 14:50:00,37.91,37.98,37.91,37.95,1248000.0,29.4409,29.4952,29.4409,29.4719,1248000.0
2014-02-04 15:00:00,37.95,37.97,37.93,37.95,1345200.0,29.4719,29.4875,29.4564,29.4719,1345200.0
2014-02-04 15:10:00,37.95,37.97,37.92,37.96,2330400.0,29.4719,29.4875,29.4486,29.4797,2330400.0
2014-02-04 15:20:00,37.96,37.98,37.84,37.86,3206000.0,29.4797,29.4952,29.3865,29.402,3206000.0
2014-02-04 15:30:00,37.86,37.95,37.84,37.92,4994700.0,29.402,29.4719,29.3865,29.4486,4994700.0
2014-02-04 15:40:00,37.93,37.95,37.88,37.88,3102900.0,29.4564,29.4719,29.4176,29.4176,3102900.0
2014-02-04 15:50:00,37.88,37.9,37.84,37.85,7355500.0,29.4176,29.4331,29.3865,29.3943,7355500.0
2014-02-05 09:30:00,37.7,37.83,37.69,37.7,4332600.0,29.2778,29.3787,29.27,29.2778,4332600.0
2014-02-05 09:40:00,37.7,37.73,37.54,37.55,3209400.0,29.2778,29.3011,29.1535,29.1613,3209400.0
2014-02-05 09:50:00,37.55,37.71,37.53,37.69,8226300.0,29.1613,29.2856,29.1458,29.27,8226300.0
2014-02-05 10:00:00,37.69,37.84,37.59,37.59,4507300.0,29.27,29.3865,29.1924,29.1924,4507300.0
2014-02-05 10:10:00,37.59,37.66,37.53,37.57,4167100.0,29.1924,29.2467,29.1458,29.1768,4167100.0
2014-02-05 10:20:00,37.56,37.58,37.48,37.49,4277700.0,29.1691,29.1846,29.1069,29.1147,4277700.0
2014-02-05 10:30:00,37.49,37.62,37.45,37.58,3384000.0,29.1147,29.2157,29.0836,29.1846,3384000.0
2014-02-05 10:40:00,37.58,37.65,37.52,37.56,2175900.0,29.1846,29.239,29.138,29.1691,2175900.0
2014-02-05 10:50:00,37.56,37.61,37.54,37.58,1021200.0,29.1691,29.2079,29.1535,29.1846,1021200.0
2014-02-05 11:00:00,37.58,37.58,37.48,37.52,1286600.0,29.1846,29.1846,29.1069,29.138,1286600.0
2014-02-05 11:10:00,37.53,37.63,37.52,37.58,1419800.0,29.1458,29.2234,29.138,29.1846,1419800.0
2014-02-05 11:20:00,37.58,37.69,37.58,37.66,2321600.0,29.1846,29.27,29.1846,29.2467,2321600.0
2014-02-05 11:30:00,37.66,37.74,37.66,37.68,2075900.0,29.2467,29.3089,29.2467,29.2623,2075900.0
2014-02-05 11:40:00,37.69,37.77,37.69,37.74,1162600.0,29.27,29.3322,29.27,29.3089,1162600.0
2014-02-05 11:50:00,37.74,37.8,37.72,37.77,1275400.0,29.3089,29.3554,29.2933,29.3322,1275400.0
2014-02-05 12:00:00,37.78,37.81,37.76,37.78,2321400.0,29.3399,29.3632,29.3244,29.3399,2321400.0
2014-02-05 12:10:00,37.79,37.79,37.69,37.77,1247600.0,29.3477,29.3477,29.27,29.3322,1247600.0
2014-02-05 12:20:00,37.77,37.8,37.7,37.7,554900.0,29.3322,29.3554,29.2778,29.2778,554900.0
2014-02-05 12:30:00,37.7,37.75,37.69,37.69,445000.0,29.2778,29.3166,29.27,29.27,445000.0
2014-02-05 12:40:00,37.69,37.71,37.68,37.7,819200.0,29.27,29.2856,29.2623,29.2778,819200.0
2014-02-05 12:50:00,37.7,37.74,37.69,37.71,425400.0,29.2778,29.3089,29.27,29.2856,425400.0
2014-02-05 13:00:00,37.71,37.9,37.7,37.9,1997300.0,29.2856,29.4331,29.2778,29.4331,1997300.0
2014-02-05 13:10:00,37.91,37.93,37.87,37.92,1110200.0,29.4409,29.4564,29.4098,29.4486,1110200.0
2014-02-05 13:20:00,37.92,37.92,37.85,37.88,1086700.0,29.4486,29.4486,29.3943,29.4176,1086700.0
2014-02-05 13:30:00,37.88,37.91,37.87,37.91,673900.0,29.4176,29.4409,29.4098,29.4409,673900.0
2014-02-05 13:40:00,37.9,37.94,37.88,37.9,831800.0,29.4331,29.4642,29.4176,29.4331,831800.0
2014-02-05 13:50:00,37.9,37.95,37.89,37.93,793800.0,29.4331,29.4719,29.4253,29.4564,793800.0
2014-02-05 14:00:00,37.92,37.96,37.9,37.92,1293700.0,29.4486,29.4797,29.4331,29.4486,1293700.0
2014-02-05 14:10:00,37.93,37.93,37.87,37.89,1030500.0,29.4564,29.4564,29.4098,29.4253,1030500.0
2014-02-05 14:20:00,37.89,37.94,37.88,37.92,452500.0,29.4253,29.4642,29.4176,29.4486,452500.0
2014-02-05 14:30:00,37.91,37.94,37.83,37.86,689800.0,29.4409,29.4642,29.3787,29.402,689800.0
2014-02-05 14:40:00,37.86,37.86,37.82,37.84,419200.0,29.402,29.402,29.371,29.3865,419200.0
2014-02-05 14:50:00,37.84,37.88,37.77,37.79,814600.0,29.3865,29.4176,29.3322,29.3477,814600.0
2014-02-05 15:00:00,37.79,37.84,37.76,37.82,685100.0,29.3477,29.3865,29.3244,29.371,685100.0
2014-02-05 15:10:00,37.82,37.88,37.8,37.84,906000.0,29.371,29.4176,29.3554,29.3865,906000.0
2014-02-05 15:20:00,37.83,37.85,37.77,37.85,968000.0,29.3787,29.3943,29.3322,29.3943,968000.0
2014-02-05 15:30:00,37.84,37.85,37.74,37.77,1229900.0,29.3865,29.3943,29.3089,29.3322,1229900.0
2014-02-05 15:40:00,37.78,37.86,37.75,37.85,1759200.0,29.3399,29.402,29.3166,29.3943,1759200.0
2014-02-05 15:50:00,37.85,37.85,37.72,37.73,3538200.0,29.3943,29.3943,29.2933,29.3011,3538200.0
2014-02-06 09:30:00,37.99,38.2,37.99,38.2,4706900.0,29.503,29.6661,29.503,29.6661,4706900.0
2014-02-06 09:40:00,38.2,38.33,38.2,38.33,5771700.0,29.6661,29.767,29.6661,29.767,5771700.0
2014-02-06 09:50:00,38.33,38.43,38.33,38.4,4660600.0,29.767,29.8447,29.767,29.8214,4660600.0
2014-02-06 10:00:00,38.4,38.44,38.36,38.36,3481800.0,29.8214,29.8525,29.7903,29.7903,3481800.0
2014-02-06 10:10:00,38.36,38.4,38.31,38.4,2458000.0,29.7903,29.8214,29.7515,29.8214,2458000.0
2014-02-06 10:20:00,38.4,38.43,38.36,38.4,2166900.0,29.8214,29.8447,29.7903,29.8214,2166900.0
2014-02-06 10:30:00,38.4,38.47,38.39,38.44,3647300.0,29.8214,29.8758,29.8136,29.8525,3647300.0
2014-02-06 10:40:00,38.46,38.52,38.46,38.51,2518100.0,29.868,29.9146,29.868,29.9068,2518100.0
2014-02-06 10:50:00,38.52,38.53,38.42,38.48,2480700.0,29.9146,29.9224,29.8369,29.8835,2480700.0
2014-02-06 11:00:00,38.47,38.5,38.44,38.47,1632200.0,29.8758,29.8991,29.8525,29.8758,1632200.0
2014-02-06 11:10:00,38.47,38.52,38.46,38.46,1318400.0,29.8758,29.9146,29.868,29.868,1318400.0
2014-02-06 11:20:00,38.46,38.49,38.44,38.45,1511900.0,29.868,29.8913,29.8525,29.8602,1511900.0
2014-02-06 11:30:00,38.45,38.48,38.45,38.45,1471000.0,29.8602,29.8835,29.8602,29.8602,1471000.0
2014-02-06 11:40:00,38.45,38.49,38.44,38.46,1109500.0,29.8602,29.8913,29.8525,29.868,1109500.0
2014-02-06 11:50:00,38.47,38.49,38.42,38.43,1008000.0,29.8758,29.8913,29.8369,29.8447,1008000.0
2014-02-06 12:00:00,38.44,38.5,38.43,38.49,1033900.0,29.8525,29.8991,29.8447,29.8913,1033900.0
2014-02-06 12:10:00,38.48,38.49,38.45,38.45,963600.0,29.8835,29.8913,29.8602,29.8602,963600.0
2014-02-06 12:20:00,38.46,38.46,38.41,38.41,997800.0,29.868,29.868,29.8292,29.8292,997800.0
2014-02-06 12:30:00,38.42,38.43,38.4,38.41,859200.0,29.8369,29.8447,29.8214,29.8292,859200.0
2014-02-06 12:40:00,38.42,38.46,38.39,38.4,1301000.0,29.8369,29.868,29.8136,29.8214,1301000.0
2014-02-06 12:50:00,38.39,38.41,38.38,38.39,520800.0,29.8136,29.8292,29.8059,29.8136,520800.0
2014-02-06 13:00:00,38.38,38.43,38.37,38.43,1217400.0,29.8059,29.8447,29.7981,29.8447,1217400.0
2014-02-06 13:10:00,38.43,38.43,38.37,38.39,681800.0,29.8447,29.8447,29.7981,29.8136,681800.0
2014-02-06 13:20:00,38.4,38.4,38.36,38.37,818000.0,29.8214,29.8214,29.7903,29.7981,818000.0
2014-02-06 13:30:00,38.37,38.46,38.37,38.43,1006200.0,29.7981,29.868,29.7981,29.8447,1006200.0
2014-02-06 13:40:00,38.43,38.53,38.43,38.51,2059600.0,29.8447,29.9224,29.8447,29.9068,2059600.0
2014-02-06 13:50:00,38.5,38.51,38.45,38.46,706600.0,29.8991,29.9068,29.8602,29.868,706600.0
2014-02-06 14:00:00,38.46,38.51,38.45,38.49,750300.0,29.868,29.9068,29.8602,29.8913,750300.0
2014-02-06 14:10:00,38.49,38.56,38.48,38.54,1313000.0,29.8913,29.9457,29.8835,29.9301,1313000.0
2014-02-06 14:20:00,38.54,38.57,38.52,38.54,1480000.0,29.9301,29.9534,29.9146,29.9301,1480000.0
2014-02-06 14:30:00,38.54,38.56,38.49,38.52,906900.0,29.9301,29.9457,29.8913,29.9146,906900.0
2014-02-06 14:40:00,38.52,38.53,38.45,38.48,785200.0,29.9146,29.9224,29.8602,29.8835,785200.0
2014-02-06 14:50:00,38.48,38.5,38.45,38.49,1063400.0,29.8835,29.8991,29.8602,29.8913,1063400.0
2014-02-06 15:00:00,38.48,38.51,38.46,38.49,963200.0,29.8835,29.9068,29.868,29.8913,963200.0
2014-02-06 15:10:00,38.49,38.5,38.46,38.48,1169900.0,29.8913,29.8991,29.868,29.8835,1169900.0
2014-02-06 15:20:00,38.48,38.48,38.44,38.45,1606700.0,29.8835,29.8835,29.8525,29.8602,1606700.0
2014-02-06 15:30:00,38.45,38.49,38.41,38.49,1882400.0,29.8602,29.8913,29.8292,29.8913,1882400.0
2014-02-06 15:40:00,38.48,38.51,38.43,38.43,4182000.0,29.8835,29.9068,29.8447,29.8447,4182000.0
2014-02-06 15:50:00,38.44,38.55,38.42,38.53,9005200.0,29.8525,29.9379,29.8369,29.9224,9005200.0
2014-02-07 09:30:00,38.81,38.9,38.72,38.82,7770900.0,30.1398,30.2097,30.0699,30.1476,7770900.0
2014-02-07 09:40:00,38.83,38.92,38.82,38.89,3648700.0,30.1553,30.2252,30.1476,30.2019,3648700.0
2014-02-07 09:50:00,38.89,38.91,38.76,38.83,3121900.0,30.2019,30.2175,30.101,30.1553,3121900.0
2014-02-07 10:00:00,38.83,38.86,38.69,38.73,4741500.0,30.1553,30.1786,30.0466,30.0777,4741500.0
2014-02-07 10:10:00,38.73,38.74,38.55,38.56,3754300.0,30.0777,30.0855,29.9379,29.9457,3754300.0
2014-02-07 10:20:00,38.56,38.7,38.52,38.54,3461600.0,29.9457,30.0544,29.9146,29.9301,3461600.0
2014-02-07 10:30:00,38.55,38.6,38.52,38.59,1271600.0,29.9379,29.9767,29.9146,29.969,1271600.0
2014-02-07 10:40:00,38.59,38.62,38.53,38.6,957300.0,29.969,29.9923,29.9224,29.9767,957300.0
2014-02-07 10:50:00,38.61,38.66,38.57,38.63,715400.0,29.9845,30.0233,29.9534,30.0,715400.0
2014-02-07 11:00:00,38.63,38.64,38.59,38.62,1214000.0,30.0,30.0078,29.969,29.9923,1214000.0
2014-02-07 11:10:00,38.62,38.71,38.6,38.66,988700.0,29.9923,30.0622,29.9767,30.0233,988700.0
2014-02-07 11:20:00,38.66,38.7,38.64,38.69,682800.0,30.0233,30.0544,30.0078,30.0466,682800.0
2014-02-07 11:30:00,38.68,38.73,38.67,38.72,1023700.0,30.0389,30.0777,30.0311,30.0699,1023700.0
2014-02-07 11:40:00,38.72,38.8,38.7,38.8,1765700.0,30.0699,30.132,30.0544,30.132,1765700.0
2014-02-07 11:50:00,38.79,38.81,38.78,38.81,939900.0,30.1243,30.1398,30.1165,30.1398,939900.0
2014-02-07 12:00:00,38.81,38.82,38.76,38.76,1038000.0,30.1398,30.1476,30.101,30.101,1038000.0
2014-02-07 12:10:00,38.76,38.81,38.74,38.8,1250100.0,30.101,30.1398,30.0855,30.132,1250100.0
2014-02-07 12:20:00,38.8,38.81,38.76,38.79,825500.0,30.132,30.1398,30.101,30.1243,825500.0
2014-02-07 12:30:00,38.8,38.83,38.77,38.77,634700.0,30.132,30.1553,30.1087,30.1087,634700.0
2014-02-07 12:40:00,38.77,38.79,38.73,38.73,595600.0,30.1087,30.1243,30.0777,30.0777,595600.0
2014-02-07 12:50:00,38.73,38.8,38.73,38.78,439500.0,30.0777,30.132,30.0777,30.1165,439500.0
2014-02-07 13:00:00,38.78,38.79,38.76,38.79,315200.0,30.1165,30.1243,30.101,30.1243,315200.0
2014-02-07 13:10:00,38.79,38.83,38.78,38.79,510700.0,30.1243,30.1553,30.1165,30.1243,510700.0
2014-02-07 13:20:00,38.79,38.81,38.78,38.8,313400.0,30.1243,30.1398,30.1165,30.132,313400.0
2014-02-07 13:30:00,38.8,38.83,38.79,38.8,727500.0,30.132,30.1553,30.1243,30.132,727500.0
2014-02-07 13:40:00,38.8,38.86,38.8,38.84,1193800.0,30.132,30.1786,30.132,30.1631,1193800.0
2014-02-07 13:50:00,38.84,38.89,38.84,38.87,801200.0,30.1631,30.2019,30.1631,30.1864,801200.0
2014-02-07 14:00:00,38.86,38.89,38.86,38.86,425900.0,30.1786,30.2019,30.1786,30.1786,425900.0
2014-02-07 14:10:00,38.86,38.87,38.84,38.84,582400.0,30.1786,30.1864,30.1631,30.1631,582400.0
2014-02-07 14:20:00,38.84,38.87,38.84,38.87,545200.0,30.1631,30.1864,30.1631,30.1864,545200.0
2014-02-07 14:30:00,38.87,38.9,38.83,38.84,1489000.0,30.1864,30.2097,30.1553,30.1631,1489000.0
2014-02-07 14:40:00,38.84,38.9,38.82,38.87,919200.0,30.1631,30.2097,30.1476,30.1864,919200.0
2014-02-07 14:50:00,38.86,38.87,38.83,38.84,501500.0,30.1786,30.1864,30.1553,30.1631,501500.0
2014-02-07 15:00:00,38.84,38.89,38.84,38.85,774200.0,30.1631,30.2019,30.1631,30.1709,774200.0
2014-02-07 15:10:00,38.85,38.86,38.83,38.84,511700.0,30.1709,30.1786,30.1553,30.1631,511700.0
2014-02-07 15:20:00,38.84,38.84,38.79,38.8,992900.0,30.1631,30.1631,30.1243,30.132,992900.0
2014-02-07 15:30:00,38.8,38.84,38.79,38.8,1708700.0,30.132,30.1631,30.1243,30.132,1708700.0
2014-02-07 15:40:00,38.8,38.81,38.76,38.76,1998000.0,30.132,30.1398,30.101,30.101,1998000.0
2014-02-07 15:50:00,38.76,38.77,38.7,38.74,7381400.0,30.101,30.1087,30.0544,30.0855,7381400.0
2014-02-10 09:30:00,38.56,38.59,38.47,38.49,4258300.0,29.9457,29.969,29.8758,29.8913,4258300.0
2014-02-10 09:40:00,38.49,38.51,38.42,38.47,2781300.0,29.8913,29.9068,29.8369,29.8758,2781300.0
2014-02-10 09:50:00,38.47,38.48,38.42,38.43,1373400.0,29.8758,29.8835,29.8369,29.8447,1373400.0
2014-02-10 10:00:00,38.43,38.44,38.37,38.39,1460300.0,29.8447,29.8525,29.7981,29.8136,1460300.0
2014-02-10 10:10:00,38.38,38.41,38.35,38.37,1682400.0,29.8059,29.8292,29.7826,29.7981,1682400.0
2014-02-10 10:20:00,38.37,38.39,38.35,38.35,964900.0,29.7981,29.8136,29.7826,29.7826,964900.0
2014-02-10 10:30:00,38.36,38.36,38.27,38.29,2401300.0,29.7903,29.7903,29.7204,29.736,2401300.0
2014-02-10 10:40:00,38.29,38.29,38.15,38.15,3801800.0,29.736,29.736,29.6273,29.6273,3801800.0
2014-02-10 10:50:00,38.15,38.21,38.14,38.19,2578900.0,29.6273,29.6739,29.6195,29.6583,2578900.0
2014-02-10 11:00:00,38.18,38.19,38.13,38.15,1507700.0,29.6506,29.6583,29.6117,29.6273,1507700.0
2014-02-10 11:10:00,38.16,38.25,38.15,38.25,1433700.0,29.635,29.7049,29.6273,29.7049,1433700.0
2014-02-10 11:20:00,38.24,38.31,38.24,38.28,2077700.0,29.6972,29.7515,29.6972,29.7282,2077700.0
2014-02-10 11:30:00,38.28,38.31,38.24,38.24,714500.0,29.7282,29.7515,29.6972,29.6972,714500.0
2014-02-10 11:40:00,38.24,38.28,38.24,38.27,868800.0,29.6972,29.7282,29.6972,29.7204,868800.0
2014-02-10 11:50:00,38.27,38.3,38.26,38.28,622000.0,29.7204,29.7437,29.7127,29.7282,622000.0
2014-02-10 12:00:00,38.28,38.28,38.25,38.27,303800.0,29.7282,29.7282,29.7049,29.7204,303800.0
2014-02-10 12:10:00,38.27,38.29,38.25,38.27,555700.0,29.7204,29.736,29.7049,29.7204,555700.0
2014-02-10 12:20:00,38.27,38.32,38.26,38.26,1287100.0,29.7204,29.7593,29.7127,29.7127,1287100.0
2014-02-10 12:30:00,38.27,38.3,38.26,38.29,996800.0,29.7204,29.7437,29.7127,29.736,996800.0
2014-02-10 12:40:00,38.29,38.3,38.26,38.29,349100.0,29.736,29.7437,29.7127,29.736,349100.0
2014-02-10 12:50:00,38.29,38.29,38.27,38.27,213600.0,29.736,29.736,29.7204,29.7204,213600.0
2014-02-10 13:00:00,38.27,38.28,38.26,38.27,330700.0,29.7204,29.7282,29.7127,29.7204,330700.0
2014-02-10 13:10:00,38.27,38.28,38.22,38.23,807400.0,29.7204,29.7282,29.6816,29.6894,807400.0
2014-02-10 13:20:00,38.23,38.24,38.22,38.23,178800.0,29.6894,29.6972,29.6816,29.6894,178800.0
2014-02-10 13:30:00,38.23,38.24,38.22,38.23,367500.0,29.6894,29.6972,29.6816,29.6894,367500.0
2014-02-10 13:40:00,38.23,38.26,38.23,38.24,702500.0,29.6894,29.7127,29.6894,29.6972,702500.0
2014-02-10 13:50:00,38.24,38.25,38.2,38.22,670700.0,29.6972,29.7049,29.6661,29.6816,670700.0
2014-02-10 14:00:00,38.22,38.23,38.21,38.23,545700.0,29.6816,29.6894,29.6739,29.6894,545700.0
2014-02-10 14:10:00,38.23,38.27,38.22,38.24,547000.0,29.6894,29.7204,29.6816,29.6972,547000.0
2014-02-10 14:20:00,38.24,38.26,38.22,38.23,1136300.0,29.6972,29.7127,29.6816,29.6894,1136300.0
2014-02-10 14:30:00,38.23,38.24,38.2,38.23,2287300.0,29.6894,29.6972,29.6661,29.6894,2287300.0
2014-02-10 14:40:00,38.22,38.24,38.21,38.22,617000.0,29.6816,29.6972,29.6739,29.6816,617000.0
2014-02-10 14:50:00,38.23,38.25,38.22,38.24,165500.0,29.6894,29.7049,29.6816,29.6972,165500.0
2014-02-10 15:00:00,38.23,38.25,38.21,38.23,461200.0,29.6894,29.7049,29.6739,29.6894,461200.0
2014-02-10 15:10:00,38.23,38.23,38.21,38.23,411900.0,29.6894,29.6894,29.6739,29.6894,411900.0
2014-02-10 15:20:00,38.23,38.24,38.2,38.21,645900.0,29.6894,29.6972,29.6661,29.6739,645900.0
2014-02-10 15:30:00,38.22,38.25,38.2,38.24,1792900.0,29.6816,29.7049,29.6661,29.6972,1792900.0
2014-02-10 15:40:00,38.24,38.27,38.21,38.25,1973900.0,29.6972,29.7204,29.6739,29.7049,1973900.0
2014-02-10 15:50:00,38.24,38.31,38.23,38.3,8274100.0,29.6972,29.7515,29.6894,29.7437,8274100.0
2014-02-11 09:30:00,38.5,38.68,38.5,38.67,4981300.0,29.8991,30.0389,29.8991,30.0311,4981300.0
2014-02-11 09:40:00,38.67,38.75,38.66,38.72,6527000.0,30.0311,30.0932,30.0233,30.0699,6527000.0
2014-02-11 09:50:00,38.71,38.75,38.64,38.7,4557600.0,30.0622,30.0932,30.0078,30.0544,4557600.0
2014-02-11 10:00:00,38.7,38.76,38.66,38.75,1584100.0,30.0544,30.101,30.0233,30.0932,1584100.0
2014-02-11 10:10:00,38.75,38.77,38.7,38.73,1893900.0,30.0932,30.1087,30.0544,30.0777,1893900.0
2014-02-11 10:20:00,38.73,38.89,38.72,38.83,3714400.0,30.0777,30.2019,30.0699,30.1553,3714400.0
2014-02-11 10:30:00,38.84,38.88,38.81,38.88,2517200.0,30.1631,30.1942,30.1398,30.1942,2517200.0
2014-02-11 10:40:00,38.89,38.9,38.84,38.86,1484600.0,30.2019,30.2097,30.1631,30.1786,1484600.0
2014-02-11 10:50:00,38.86,38.87,38.75,38.85,2646400.0,30.1786,30.1864,30.0932,30.1709,2646400.0
2014-02-11 11:00:00,38.85,38.89,38.8,38.85,2189800.0,30.1709,30.2019,30.132,30.1709,2189800.0
2014-02-11 11:10:00,38.86,38.92,38.85,38.9,1667700.0,30.1786,30.2252,30.1709,30.2097,1667700.0
2014-02-11 11:20:00,38.9,38.97,38.89,38.96,1493800.0,30.2097,30.2641,30.2019,30.2563,1493800.0
2014-02-11 11:30:00,38.96,39.04,38.96,39.01,3559500.0,30.2563,30.3184,30.2563,30.2951,3559500.0
2014-02-11 11:40:00,39.02,39.06,39.01,39.02,805700.0,30.3029,30.334,30.2951,30.3029,805700.0
2014-02-11 11:50:00,39.02,39.09,39.02,39.06,1991900.0,30.3029,30.3573,30.3029,30.334,1991900.0
2014-02-11 12:00:00,39.06,39.08,39.01,39.02,639500.0,30.334,30.3495,30.2951,30.3029,639500.0
2014-02-11 12:10:00,39.02,39.02,38.95,38.98,1992600.0,30.3029,30.3029,30.2485,30.2718,1992600.0
2014-02-11 12:20:00,38.98,39.02,38.96,39.01,307600.0,30.2718,30.3029,30.2563,30.2951,307600.0
2014-02-11 12:30:00,39.01,39.07,39.0,39.04,1303500.0,30.2951,30.3417,30.2874,30.3184,1303500.0
2014-02-11 12:40:00,39.04,39.08,39.0,39.08,605100.0,30.3184,30.3495,30.2874,30.3495,605100.0
2014-02-11 12:50:00,39.08,39.09,39.04,39.07,1384600.0,30.3495,30.3573,30.3184,30.3417,1384600.0
2014-02-11 13:00:00,39.06,39.1,39.06,39.08,1245900.0,30.334,30.365,30.334,30.3495,1245900.0
2014-02-11 13:10:00,39.08,39.11,39.07,39.1,1188300.0,30.3495,30.3728,30.3417,30.365,1188300.0
2014-02-11 13:20:00,39.1,39.13,39.07,39.11,936900.0,30.365,30.3883,30.3417,30.3728,936900.0
2014-02-11 13:30:00,39.11,39.14,39.09,39.12,787700.0,30.3728,30.3961,30.3573,30.3806,787700.0
2014-02-11 13:40:00,39.12,39.15,39.12,39.14,688600.0,30.3806,30.4039,30.3806,30.3961,688600.0
2014-02-11 13:50:00,39.15,39.15,39.11,39.12,371500.0,30.4039,30.4039,30.3728,30.3806,371500.0
2014-02-11 14:00:00,39.12,39.13,39.08,39.08,2302200.0,30.3806,30.3883,30.3495,30.3495,2302200.0
2014-02-11 14:10:00,39.08,39.09,39.05,39.08,1380800.0,30.3495,30.3573,30.3262,30.3495,1380800.0
2014-02-11 14:20:00,39.08,39.11,39.08,39.09,618300.0,30.3495,30.3728,30.3495,30.3573,618300.0
2014-02-11 14:30:00,39.09,39.12,39.08,39.11,430500.0,30.3573,30.3806,30.3495,30.3728,430500.0
2014-02-11 14:40:00,39.11,39.18,39.1,39.18,856900.0,30.3728,30.4272,30.365,30.4272,856900.0
2014-02-11 14:50:00,39.18,39.18,39.13,39.18,1499200.0,30.4272,30.4272,30.3883,30.4272,1499200.0
2014-02-11 15:00:00,39.18,39.22,39.12,39.18,2121300.0,30.4272,30.4582,30.3806,30.4272,2121300.0
2014-02-11 15:10:00,39.18,39.19,39.13,39.18,904100.0,30.4272,30.4349,30.3883,30.4272,904100.0
2014-02-11 15:20:00,39.18,39.18,39.14,39.16,2507500.0,30.4272,30.4272,30.3961,30.4116,2507500.0
2014-02-11 15:30:00,39.16,39.2,39.15,39.17,1327400.0,30.4116,30.4427,30.4039,30.4194,1327400.0
2014-02-11 15:40:00,39.17,39.18,39.12,39.15,2848200.0,30.4194,30.4272,30.3806,30.4039,2848200.0
2014-02-11 15:50:00,39.15,39.17,39.08,39.14,7334700.0,30.4039,30.4194,30.3495,30.3961,7334700.0
2014-02-12 09:30:00,39.39,39.48,39.39,39.42,4363800.0,30.5902,30.6601,30.5902,30.6135,4363800.0
2014-02-12 09:40:00,39.42,39.5,39.41,39.45,2839300.0,30.6135,30.6757,30.6058,30.6368,2839300.0
2014-02-12 09:50:00,39.45,39.56,39.45,39.54,2490400.0,30.6368,30.7223,30.6368,30.7067,2490400.0
2014-02-12 10:00:00,39.54,39.58,39.49,39.54,3345600.0,30.7067,30.7378,30.6679,30.7067,3345600.0
2014-02-12 10:10:00,39.54,39.54,39.44,39.45,2381700.0,30.7067,30.7067,30.6291,30.6368,2381700.0
2014-02-12 10:20:00,39.45,39.46,39.39,39.4,2882900.0,30.6368,30.6446,30.5902,30.598,2882900.0
2014-02-12 10:30:00,39.4,39.4,39.33,39.39,2547100.0,30.598,30.598,30.5436,30.5902,2547100.0
2014-02-12 10:40:00,39.39,39.39,39.27,39.35,1513100.0,30.5902,30.5902,30.497,30.5592,1513100.0
2014-02-12 10:50:00,39.35,39.37,39.31,39.31,1335000.0,30.5592,30.5747,30.5281,30.5281,1335000.0
2014-02-12 11:00:00,39.31,39.34,39.3,39.33,997900.0,30.5281,30.5514,30.5203,30.5436,997900.0
2014-02-12 11:10:00,39.33,39.34,39.28,39.28,1224200.0,30.5436,30.5514,30.5048,30.5048,1224200.0
2014-02-12 11:20:00,39.29,39.29,39.2,39.2,1243400.0,30.5126,30.5126,30.4427,30.4427,1243400.0
2014-02-12 11:30:00,39.2,39.26,39.17,39.2,1322300.0,30.4427,30.4893,30.4194,30.4427,1322300.0
2014-02-12 11:40:00,39.21,39.23,39.1,39.11,2005000.0,30.4505,30.466,30.365,30.3728,2005000.0
2014-02-12 11:50:00,39.1,39.14,39.07,39.14,1498600.0,30.365,30.3961,30.3417,30.3961,1498600.0
2014-02-12 12:00:00,39.14,39.18,39.1,39.14,980300.0,30.3961,30.4272,30.365,30.3961,980300.0
2014-02-12 12:10:00,39.14,39.14,39.08,39.09,894200.0,30.3961,30.3961,30.3495,30.3573,894200.0
2014-02-12 12:20:00,39.09,39.12,39.08,39.1,672800.0,30.3573,30.3806,30.3495,30.365,672800.0
2014-02-12 12:30:00,39.09,39.11,39.05,39.06,1288300.0,30.3573,30.3728,30.3262,30.334,1288300.0
2014-02-12 12:40:00,39.05,39.1,39.04,39.05,2275900.0,30.3262,30.365,30.3184,30.3262,2275900.0
2014-02-12 12:50:00,39.05,39.11,39.02,39.11,1873100.0,30.3262,30.3728,30.3029,30.3728,1873100.0
2014-02-12 13:00:00,39.11,39.15,39.08,39.14,1085300.0,30.3728,30.4039,30.3495,30.3961,1085300.0
2014-02-12 13:10:00,39.14,39.19,39.12,39.18,1028200.0,30.3961,30.4349,30.3806,30.4272,1028200.0
2014-02-12 13:20:00,39.19,39.22,39.17,39.21,625100.0,30.4349,30.4582,30.4194,30.4505,625100.0
2014-02-12 13:30:00,39.2,39.24,39.2,39.21,585300.0,30.4427,30.4738,30.4427,30.4505,585300.0
2014-02-12 13:40:00,39.21,39.24,39.2,39.24,1270100.0,30.4505,30.4738,30.4427,30.4738,1270100.0
2014-02-12 13:50:00,39.24,39.25,39.21,39.23,672900.0,30.4738,30.4815,30.4505,30.466,672900.0
2014-02-12 14:00:00,39.23,39.24,39.22,39.22,608200.0,30.466,30.4738,30.4582,30.4582,608200.0
2014-02-12 14:10:00,39.23,39.23,39.16,39.17,1468000.0,30.466,30.466,30.4116,30.4194,1468000.0
2014-02-12 14:20:00,39.18,39.19,39.16,39.16,640100.0,30.4272,30.4349,30.4116,30.4116,640100.0
2014-02-12 14:30:00,39.17,39.17,39.11,39.12,1071300.0,30.4194,30.4194,30.3728,30.3806,1071300.0
2014-02-12 14:40:00,39.12,39.13,39.05,39.05,991700.0,30.3806,30.3883,30.3262,30.3262,991700.0
2014-02-12 14:50:00,39.06,39.13,39.05,39.13,548700.0,30.334,30.3883,30.3262,30.3883,548700.0
2014-02-12 15:00:00,39.13,39.15,39.08,39.12,1027700.0,30.3883,30.4039,30.3495,30.3806,1027700.0
2014-02-12 15:10:00,39.12,39.15,39.09,39.15,686000.0,30.3806,30.4039,30.3573,30.4039,686000.0
2014-02-12 15:20:00,39.15,39.16,39.12,39.13,516400.0,30.4039,30.4116,30.3806,30.3883,516400.0
2014-02-12 15:30:00,39.13,39.15,39.09,39.1,1181900.0,30.3883,30.4039,30.3573,30.365,1181900.0
2014-02-12 15:40:00,39.1,39.14,39.08,39.13,1961300.0,30.365,30.3961,30.3495,30.3883,1961300.0
2014-02-12 15:50:00,39.13,39.14,39.08,39.11,4037800.0,30.3883,30.3961,30.3495,30.3728,4037800.0
2014-02-13 09:30:00,38.57,38.74,38.57,38.72,3660700.0,29.9534,30.0855,29.9534,30.0699,3660700.0
2014-02-13 09:40:00,38.73,38.75,38.65,38.69,1714100.0,30.0777,30.0932,30.0156,30.0466,1714100.0
2014-02-13 09:50:00,38.69,38.75,38.69,38.73,1552700.0,30.0466,30.0932,30.0466,30.0777,1552700.0
2014-02-13 10:00:00,38.74,38.83,38.73,38.82,1165300.0,30.0855,30.1553,30.0777,30.1476,1165300.0
2014-02-13 10:10:00,38.82,38.88,38.78,38.83,1660900.0,30.1476,30.1942,30.1165,30.1553,1660900.0
2014-02-13 10:20:00,38.83,38.86,38.78,38.81,1082400.0,30.1553,30.1786,30.1165,30.1398,1082400.0
2014-02-13 10:30:00,38.82,38.83,38.78,38.8,660700.0,30.1476,30.1553,30.1165,30.132,660700.0
2014-02-13 10:40:00,38.81,38.83,38.79,38.81,534500.0,30.1398,30.1553,30.1243,30.1398,534500.0
2014-02-13 10:50:00,38.8,38.91,38.8,38.88,741500.0,30.132,30.2175,30.132,30.1942,741500.0
2014-02-13 11:00:00,38.88,38.9,38.86,38.87,421200.0,30.1942,30.2097,30.1786,30.1864,421200.0
2014-02-13 11:10:00,38.87,38.91,38.84,38.91,718400.0,30.1864,30.2175,30.1631,30.2175,718400.0
2014-02-13 11:20:00,38.91,38.95,38.9,38.91,903200.0,30.2175,30.2485,30.2097,30.2175,903200.0
2014-02-13 11:30:00,38.91,38.99,38.91,38.96,1849100.0,30.2175,30.2796,30.2175,30.2563,1849100.0
2014-02-13 11:40:00,38.96,38.99,38.95,38.97,705400.0,30.2563,30.2796,30.2485,30.2641,705400.0
2014-02-13 11:50:00,38.97,38.98,38.91,38.94,1108600.0,30.2641,30.2718,30.2175,30.2408,1108600.0
2014-02-13 12:00:00,38.94,38.95,38.87,38.88,687000.0,30.2408,30.2485,30.1864,30.1942,687000.0
2014-02-13 12:10:00,38.87,38.92,38.86,38.91,967500.0,30.1864,30.2252,30.1786,30.2175,967500.0
2014-02-13 12:20:00,38.9,38.95,38.9,38.94,389200.0,30.2097,30.2485,30.2097,30.2408,389200.0
2014-02-13 12:30:00,38.94,38.95,38.9,38.91,775500.0,30.2408,30.2485,30.2097,30.2175,775500.0
2014-02-13 12:40:00,38.92,38.99,38.92,38.99,625200.0,30.2252,30.2796,30.2252,30.2796,625200.0
2014-02-13 12:50:00,38.98,39.0,38.96,38.98,770000.0,30.2718,30.2874,30.2563,30.2718,770000.0
2014-02-13 13:00:00,38.98,39.03,38.97,39.02,452800.0,30.2718,30.3107,30.2641,30.3029,452800.0
2014-02-13 13:10:00,39.02,39.07,39.01,39.05,514500.0,30.3029,30.3417,30.2951,30.3262,514500.0
2014-02-13 13:20:00,39.05,39.11,39.04,39.11,1134800.0,30.3262,30.3728,30.3184,30.3728,1134800.0
2014-02-13 13:30:00,39.11,39.12,39.09,39.11,1457600.0,30.3728,30.3806,30.3573,30.3728,1457600.0
2014-02-13 13:40:00,39.12,39.16,39.11,39.12,1405200.0,30.3806,30.4116,30.3728,30.3806,1405200.0
2014-02-13 13:50:00,39.12,39.16,39.12,39.14,903900.0,30.3806,30.4116,30.3806,30.3961,903900.0
2014-02-13 14:00:00,39.15,39.18,39.14,39.16,872600.0,30.4039,30.4272,30.3961,30.4116,872600.0
2014-02-13 14:10:00,39.16,39.18,39.13,39.14,1082300.0,30.4116,30.4272,30.3883,30.3961,1082300.0
2014-02-13 14:20:00,39.14,39.15,39.1,39.1,457300.0,30.3961,30.4039,30.365,30.365,457300.0
2014-02-13 14:30:00,39.1,39.15,39.1,39.14,747700.0,30.365,30.4039,30.365,30.3961,747700.0
2014-02-13 14:40:00,39.15,39.17,39.14,39.16,485200.0,30.4039,30.4194,30.3961,30.4116,485200.0
2014-02-13 14:50:00,39.16,39.2,39.15,39.19,1056100.0,30.4116,30.4427,30.4039,30.4349,1056100.0
2014-02-13 15:00:00,39.19,39.2,39.14,39.14,577300.0,30.4349,30.4427,30.3961,30.3961,577300.0
2014-02-13 15:10:00,39.14,39.17,39.13,39.14,572600.0,30.3961,30.4194,30.3883,30.3961,572600.0
2014-02-13 15:20:00,39.14,39.15,39.12,39.14,471100.0,30.3961,30.4039,30.3806,30.3961,471100.0
2014-02-13 15:30:00,39.14,39.18,39.12,39.17,789100.0,30.3961,30.4272,30.3806,30.4194,789100.0
2014-02-13 15:40:00,39.17,39.17,39.13,39.17,1424700.0,30.4194,30.4194,30.3883,30.4194,1424700.0
2014-02-13 15:50:00,39.17,39.21,39.12,39.17,4727300.0,30.4194,30.4505,30.3806,30.4194,4727300.0
2014-02-14 09:30:00,39.45,39.48,39.38,39.47,2386600.0,30.6368,30.6601,30.5825,30.6524,2386600.0
2014-02-14 09:40:00,39.47,39.5,39.39,39.49,2029600.0,30.6524,30.6757,30.5902,30.6679,2029600.0
2014-02-14 09:50:00,39.49,39.56,39.38,39.54,2048300.0,30.6679,30.7223,30.5825,30.7067,2048300.0
2014-02-14 10:00:00,39.54,39.55,39.46,39.52,2687700.0,30.7067,30.7145,30.6446,30.6912,2687700.0
2014-02-14 10:10:00,39.52,39.62,39.51,39.61,3766800.0,30.6912,30.7689,30.6834,30.7611,3766800.0
2014-02-14 10:20:00,39.6,39.71,39.6,39.69,2020800.0,30.7533,30.8388,30.7533,30.8232,2020800.0
2014-02-14 10:30:00,39.69,39.77,39.69,39.71,2593300.0,30.8232,30.8853,30.8232,30.8388,2593300.0
2014-02-14 10:40:00,39.71,39.72,39.68,39.72,887200.0,30.8388,30.8465,30.8155,30.8465,887200.0
2014-02-14 10:50:00,39.71,39.73,39.65,39.66,1198100.0,30.8388,30.8543,30.7922,30.7999,1198100.0
2014-02-14 11:00:00,39.66,39.67,39.62,39.62,1135500.0,30.7999,30.8077,30.7689,30.7689,1135500.0
2014-02-14 11:10:00,39.62,39.67,39.62,39.67,801100.0,30.7689,30.8077,30.7689,30.8077,801100.0
2014-02-14 11:20:00,39.66,39.71,39.66,39.69,770200.0,30.7999,30.8388,30.7999,30.8232,770200.0
2014-02-14 11:30:00,39.69,39.73,39.68,39.73,473800.0,30.8232,30.8543,30.8155,30.8543,473800.0
2014-02-14 11:40:00,39.73,39.74,39.71,39.72,537400.0,30.8543,30.8621,30.8388,30.8465,537400.0
2014-02-14 11:50:00,39.71,39.73,39.7,39.72,698800.0,30.8388,30.8543,30.831,30.8465,698800.0
2014-02-14 12:00:00,39.72,39.73,39.7,39.71,722100.0,30.8465,30.8543,30.831,30.8388,722100.0
2014-02-14 12:10:00,39.71,39.74,39.7,39.73,900500.0,30.8388,30.8621,30.831,30.8543,900500.0
2014-02-14 12:20:00,39.73,39.75,39.72,39.73,556800.0,30.8543,30.8698,30.8465,30.8543,556800.0
2014-02-14 12:30:00,39.73,39.74,39.65,39.66,1397700.0,30.8543,30.8621,30.7922,30.7999,1397700.0
2014-02-14 12:40:00,39.66,39.69,39.65,39.68,661600.0,30.7999,30.8232,30.7922,30.8155,661600.0
2014-02-14 12:50:00,39.69,39.7,39.65,39.67,1228500.0,30.8232,30.831,30.7922,30.8077,1228500.0
2014-02-14 13:00:00,39.66,39.67,39.63,39.66,562800.0,30.7999,30.8077,30.7766,30.7999,562800.0
2014-02-14 13:10:00,39.66,39.72,39.65,39.69,576200.0,30.7999,30.8465,30.7922,30.8232,576200.0
2014-02-14 13:20:00,39.7,39.77,39.69,39.77,764500.0,30.831,30.8853,30.8232,30.8853,764500.0
2014-02-14 13:30:00,39.77,39.8,39.75,39.8,739300.0,30.8853,30.9086,30.8698,30.9086,739300.0
2014-02-14 13:40:00,39.8,39.81,39.77,39.77,668500.0,30.9086,30.9164,30.8853,30.8853,668500.0
2014-02-14 13:50:00,39.77,39.81,39.77,39.79,470200.0,30.8853,30.9164,30.8853,30.9009,470200.0
2014-02-14 14:00:00,39.8,39.81,39.78,39.8,1122900.0,30.9086,30.9164,30.8931,30.9086,1122900.0
2014-02-14 14:10:00,39.8,39.83,39.78,39.83,1032900.0,30.9086,30.9319,30.8931,30.9319,1032900.0
2014-02-14 14:20:00,39.83,39.85,39.8,39.83,889200.0,30.9319,30.9475,30.9086,30.9319,889200.0
2014-02-14 14:30:00,39.83,39.84,39.8,39.8,994700.0,30.9319,30.9397,30.9086,30.9086,994700.0
2014-02-14 14:40:00,39.81,39.85,39.79,39.85,568900.0,30.9164,30.9475,30.9009,30.9475,568900.0
2014-02-14 14:50:00,39.84,39.87,39.83,39.84,931300.0,30.9397,30.963,30.9319,30.9397,931300.0
2014-02-14 15:00:00,39.83,39.84,39.78,39.8,1082800.0,30.9319,30.9397,30.8931,30.9086,1082800.0
2014-02-14 15:10:00,39.79,39.81,39.72,39.73,1494600.0,30.9009,30.9164,30.8465,30.8543,1494600.0
2014-02-14 15:20:00,39.73,39.77,39.71,39.77,1779900.0,30.8543,30.8853,30.8388,30.8853,1779900.0
2014-02-14 15:30:00,39.77,39.78,39.73,39.74,1749200.0,30.8853,30.8931,30.8543,30.8621,1749200.0
2014-02-14 15:40:00,39.73,39.76,39.7,39.74,1861600.0,30.8543,30.8776,30.831,30.8621,1861600.0
2014-02-14 15:50:00,39.74,39.76,39.63,39.65,7314000.0,30.8621,30.8776,30.7766,30.7922,7314000.0
2014-02-18 09:30:00,39.64,39.72,39.56,39.65,4657500.0,30.7844,30.8465,30.7223,30.7922,4657500.0
2014-02-18 09:40:00,39.65,39.65,39.57,39.61,1911500.0,30.7922,30.7922,30.73,30.7611,1911500.0
2014-02-18 09:50:00,39.61,39.63,39.49,39.54,2331500.0,30.7611,30.7766,30.6679,30.7067,2331500.0
2014-02-18 10:00:00,39.54,39.54,39.41,39.46,2235700.0,30.7067,30.7067,30.6058,30.6446,2235700.0
2014-02-18 10:10:00,39.46,39.47,39.4,39.45,1484500.0,30.6446,30.6524,30.598,30.6368,1484500.0
2014-02-18 10:20:00,39.44,39.52,39.42,39.52,2137000.0,30.6291,30.6912,30.6135,30.6912,2137000.0
2014-02-18 10:30:00,39.52,39.55,39.49,39.52,1045500.0,30.6912,30.7145,30.6679,30.6912,1045500.0
2014-02-18 10:40:00,39.52,39.54,39.5,39.52,501500.0,30.6912,30.7067,30.6757,30.6912,501500.0
2014-02-18 10:50:00,39.53,39.53,39.5,39.51,309600.0,30.699,30.699,30.6757,30.6834,309600.0
2014-02-18 11:00:00,39.51,39.53,39.49,39.52,512200.0,30.6834,30.699,30.6679,30.6912,512200.0
2014-02-18 11:10:00,39.52,39.58,39.52,39.58,562900.0,30.6912,30.7378,30.6912,30.7378,562900.0
2014-02-18 11:20:00,39.58,39.58,39.53,39.57,708600.0,30.7378,30.7378,30.699,30.73,708600.0
2014-02-18 11:30:00,39.58,39.6,39.55,39.59,719900.0,30.7378,30.7533,30.7145,30.7456,719900.0
2014-02-18 11:40:00,39.59,39.61,39.56,39.57,1090300.0,30.7456,30.7611,30.7223,30.73,1090300.0
2014-02-18 11:50:00,39.58,39.59,39.53,39.53,675100.0,30.7378,30.7456,30.699,30.699,675100.0
2014-02-18 12:00:00,39.54,39.58,39.52,39.56,676100.0,30.7067,30.7378,30.6912,30.7223,676100.0
2014-02-18 12:10:00,39.55,39.55,39.47,39.48,1884500.0,30.7145,30.7145,30.6524,30.6601,1884500.0
2014-02-18 12:20:00,39.48,39.54,39.47,39.52,1000000.0,30.6601,30.7067,30.6524,30.6912,1000000.0
2014-02-18 12:30:00,39.52,39.55,39.52,39.54,778800.0,30.6912,30.7145,30.6912,30.7067,778800.0
2014-02-18 12:40:00,39.54,39.55,39.52,39.55,698400.0,30.7067,30.7145,30.6912,30.7145,698400.0
2014-02-18 12:50:00,39.55,39.56,39.52,39.56,510500.0,30.7145,30.7223,30.6912,30.7223,510500.0
2014-02-18 13:00:00,39.56,39.58,39.55,39.55,344500.0,30.7223,30.7378,30.7145,30.7145,344500.0
2014-02-18 13:10:00,39.55,39.56,39.52,39.53,665400.0,30.7145,30.7223,30.6912,30.699,665400.0
2014-02-18 13:20:00,39.53,39.54,39.5,39.51,741700.0,30.699,30.7067,30.6757,30.6834,741700.0
2014-02-18 13:30:00,39.5,39.52,39.49,39.51,1324100.0,30.6757,30.6912,30.6679,30.6834,1324100.0
2014-02-18 13:40:00,39.51,39.52,39.45,39.46,1281400.0,30.6834,30.6912,30.6368,30.6446,1281400.0
2014-02-18 13:50:00,39.46,39.46,39.43,39.45,948900.0,30.6446,30.6446,30.6213,30.6368,948900.0
2014-02-18 14:00:00,39.45,39.5,39.45,39.47,820400.0,30.6368,30.6757,30.6368,30.6524,820400.0
2014-02-18 14:10:00,39.46,39.49,39.46,39.48,1222400.0,30.6446,30.6679,30.6446,30.6601,1222400.0
2014-02-18 14:20:00,39.48,39.48,39.44,39.44,654100.0,30.6601,30.6601,30.6291,30.6291,654100.0
2014-02-18 14:30:00,39.44,39.45,39.41,39.43,558700.0,30.6291,30.6368,30.6058,30.6213,558700.0
2014-02-18 14:40:00,39.44,39.45,39.42,39.45,535500.0,30.6291,30.6368,30.6135,30.6368,535500.0
2014-02-18 14:50:00,39.45,39.47,39.41,39.45,812100.0,30.6368,30.6524,30.6058,30.6368,812100.0
2014-02-18 15:00:00,39.44,39.45,39.38,39.4,1098200.0,30.6291,30.6368,30.5825,30.598,1098200.0
2014-02-18 15:10:00,39.4,39.41,39.39,39.39,733100.0,30.598,30.6058,30.5902,30.5902,733100.0
2014-02-18 15:20:00,39.4,39.4,39.37,39.39,1735900.0,30.598,30.598,30.5747,30.5902,1735900.0
2014-02-18 15:30:00,39.38,39.51,39.34,39.34,4271000.0,30.5825,30.6834,30.5514,30.5514,4271000.0
2014-02-18 15:40:00,39.34,39.37,39.3,39.35,1860700.0,30.5514,30.5747,30.5203,30.5592,1860700.0
2014-02-18 15:50:00,39.34,39.36,39.27,39.3,6668800.0,30.5514,30.5669,30.497,30.5203,6668800.0
2014-02-19 09:30:00,39.14,39.3,39.13,39.3,3226700.0,30.3961,30.5203,30.3883,30.5203,3226700.0
2014-02-19 09:40:00,39.29,39.3,39.22,39.26,1273000.0,30.5126,30.5203,30.4582,30.4893,1273000.0
2014-02-19 09:50:00,39.27,39.34,39.24,39.34,2015900.0,30.497,30.5514,30.4738,30.5514,2015900.0
2014-02-19 10:00:00,39.34,39.35,39.27,39.34,1626200.0,30.5514,30.5592,30.497,30.5514,1626200.0
2014-02-19 10:10:00,39.33,39.46,39.32,39.46,1512400.0,30.5436,30.6446,30.5359,30.6446,1512400.0
2014-02-19 10:20:00,39.46,39.46,39.39,39.44,1167100.0,30.6446,30.6446,30.5902,30.6291,1167100.0
2014-02-19 10:30:00,39.43,39.44,39.3,39.32,2368000.0,30.6213,30.6291,30.5203,30.5359,2368000.0
2014-02-19 10:40:00,39.31,39.35,39.31,39.32,1267400.0,30.5281,30.5592,30.5281,30.5359,1267400.0
2014-02-19 10:50:00,39.32,39.36,39.31,39.33,564000.0,30.5359,30.5669,30.5281,30.5436,564000.0
2014-02-19 11:00:00,39.33,39.36,39.31,39.33,806700.0,30.5436,30.5669,30.5281,30.5436,806700.0
2014-02-19 11:10:00,39.32,39.37,39.26,39.34,1896400.0,30.5359,30.5747,30.4893,30.5514,1896400.0
2014-02-19 11:20:00,39.33,39.34,39.27,39.28,2349600.0,30.5436,30.5514,30.497,30.5048,2349600.0
2014-02-19 11:30:00,39.27,39.32,39.27,39.29,1337600.0,30.497,30.5359,30.497,30.5126,1337600.0
2014-02-19 11:40:00,39.29,39.31,39.27,39.29,853000.0,30.5126,30.5281,30.497,30.5126,853000.0
2014-02-19 11:50:00,39.28,39.3,39.19,39.2,1243200.0,30.5048,30.5203,30.4349,30.4427,1243200.0
2014-02-19 12:00:00,39.2,39.2,39.11,39.11,3281300.0,30.4427,30.4427,30.3728,30.3728,3281300.0
2014-02-19 12:10:00,39.11,39.14,39.04,39.05,1676000.0,30.3728,30.3961,30.3184,30.3262,1676000.0
2014-02-19 12:20:00,39.05,39.1,38.98,39.08,2132200.0,30.3262,30.365,30.2718,30.3495,2132200.0
2014-02-19 12:30:00,39.08,39.14,39.04,39.05,3093700.0,30.3495,30.3961,30.3184,30.3262,3093700.0
2014-02-19 12:40:00,39.05,39.08,39.01,39.05,1401900.0,30.3262,30.3495,30.2951,30.3262,1401900.0
2014-02-19 12:50:00,39.05,39.1,39.03,39.09,1323800.0,30.3262,30.365,30.3107,30.3573,1323800.0
2014-02-19 13:00:00,39.09,39.17,39.07,39.16,746000.0,30.3573,30.4194,30.3417,30.4116,746000.0
2014-02-19 13:10:00,39.16,39.23,39.15,39.22,1092100.0,30.4116,30.466,30.4039,30.4582,1092100.0
2014-02-19 13:20:00,39.22,39.29,39.22,39.25,1013200.0,30.4582,30.5126,30.4582,30.4815,1013200.0
2014-02-19 13:30:00,39.25,39.3,39.23,39.25,934400.0,30.4815,30.5203,30.466,30.4815,934400.0
2014-02-19 13:40:00,39.24,39.26,39.22,39.24,632200.0,30.4738,30.4893,30.4582,30.4738,632200.0
2014-02-19 13:50:00,39.23,39.27,39.22,39.23,581900.0,30.466,30.497,30.4582,30.466,581900.0
2014-02-19 14:00:00,39.23,39.33,39.18,39.33,2442300.0,30.466,30.5436,30.4272,30.5436,2442300.0
2014-02-19 14:10:00,39.33,39.35,39.23,39.24,1211600.0,30.5436,30.5592,30.466,30.4738,1211600.0
2014-02-19 14:20:00,39.24,39.29,39.15,39.29,1079600.0,30.4738,30.5126,30.4039,30.5126,1079600.0
2014-02-19 14:30:00,39.29,39.29,39.19,39.22,815100.0,30.5126,30.5126,30.4349,30.4582,815100.0
2014-02-19 14:40:00,39.22,39.25,39.14,39.15,1125600.0,30.4582,30.4815,30.3961,30.4039,1125600.0
2014-02-19 14:50:00,39.15,39.18,39.11,39.18,1247300.0,30.4039,30.4272,30.3728,30.4272,1247300.0
2014-02-19 15:00:00,39.17,39.19,39.13,39.14,1426400.0,30.4194,30.4349,30.3883,30.3961,1426400.0
2014-02-19 15:10:00,39.14,39.14,39.02,39.04,6356300.0,30.3961,30.3961,30.3029,30.3184,6356300.0
2014-02-19 15:20:00,39.03,39.04,38.97,38.98,5301700.0,30.3107,30.3184,30.2641,30.2718,5301700.0
2014-02-19 15:30:00,38.97,39.03,38.93,39.03,5328500.0,30.2641,30.3107,30.233,30.3107,5328500.0
2014-02-19 15:40:00,39.02,39.07,38.94,38.97,5153100.0,30.3029,30.3417,30.2408,30.2641,5153100.0
2014-02-19 15:50:00,38.97,39.05,38.96,39.03,8231800.0,30.2641,30.3262,30.2563,30.3107,8231800.0
2014-02-20 09:30:00,38.97,39.08,38.94,38.94,3624000.0,30.2641,30.3495,30.2408,30.2408,3624000.0
2014-02-20 09:40:00,38.94,38.99,38.91,38.91,1793400.0,30.2408,30.2796,30.2175,30.2175,1793400.0
2014-02-20 09:50:00,38.91,38.94,38.74,38.81,6546000.0,30.2175,30.2408,30.0855,30.1398,6546000.0
2014-02-20 10:00:00,38.81,38.87,38.76,38.77,3796800.0,30.1398,30.1864,30.101,30.1087,3796800.0
2014-02-20 10:10:00,38.77,38.99,38.77,38.95,3217600.0,30.1087,30.2796,30.1087,30.2485,3217600.0
2014-02-20 10:20:00,38.94,38.97,38.91,38.94,2731200.0,30.2408,30.2641,30.2175,30.2408,2731200.0
2014-02-20 10:30:00,38.94,39.07,38.93,39.07,1493900.0,30.2408,30.3417,30.233,30.3417,1493900.0
2014-02-20 10:40:00,39.07,39.14,39.06,39.14,1617400.0,30.3417,30.3961,30.334,30.3961,1617400.0
2014-02-20 10:50:00,39.13,39.2,39.13,39.14,1079500.0,30.3883,30.4427,30.3883,30.3961,1079500.0
2014-02-20 11:00:00,39.14,39.17,39.12,39.14,1229500.0,30.3961,30.4194,30.3806,30.3961,1229500.0
2014-02-20 11:10:00,39.14,39.15,39.09,39.09,1212700.0,30.3961,30.4039,30.3573,30.3573,1212700.0
2014-02-20 11:20:00,39.09,39.1,39.01,39.05,1230600.0,30.3573,30.365,30.2951,30.3262,1230600.0
2014-02-20 11:30:00,39.05,39.12,39.03,39.08,1577100.0,30.3262,30.3806,30.3107,30.3495,1577100.0
2014-02-20 11:40:00,39.09,39.12,39.06,39.08,605200.0,30.3573,30.3806,30.334,30.3495,605200.0
2014-02-20 11:50:00,39.09,39.09,39.04,39.07,446000.0,30.3573,30.3573,30.3184,30.3417,446000.0
2014-02-20 12:00:00,39.07,39.09,39.05,39.07,907600.0,30.3417,30.3573,30.3262,30.3417,907600.0
2014-02-20 12:10:00,39.08,39.18,39.07,39.15,531800.0,30.3495,30.4272,30.3417,30.4039,531800.0
2014-02-20 12:20:00,39.16,39.18,39.13,39.16,1457400.0,30.4116,30.4272,30.3883,30.4116,1457400.0
2014-02-20 12:30:00,39.16,39.18,39.13,39.18,717200.0,30.4116,30.4272,30.3883,30.4272,717200.0
2014-02-20 12:40:00,39.18,39.23,39.18,39.18,756200.0,30.4272,30.466,30.4272,30.4272,756200.0
2014-02-20 12:50:00,39.18,39.21,39.17,39.18,349800.0,30.4272,30.4505,30.4194,30.4272,349800.0
2014-02-20 13:00:00,39.18,39.23,39.18,39.22,568400.0,30.4272,30.466,30.4272,30.4582,568400.0
2014-02-20 13:10:00,39.22,39.22,39.17,39.18,474600.0,30.4582,30.4582,30.4194,30.4272,474600.0
2014-02-20 13:20:00,39.18,39.21,39.17,39.18,772900.0,30.4272,30.4505,30.4194,30.4272,772900.0
2014-02-20 13:30:00,39.19,39.23,39.19,39.2,629500.0,30.4349,30.466,30.4349,30.4427,629500.0
2014-02-20 13:40:00,39.21,39.21,39.15,39.19,1036900.0,30.4505,30.4505,30.4039,30.4349,1036900.0
2014-02-20 13:50:00,39.19,39.19,39.14,39.16,817500.0,30.4349,30.4349,30.3961,30.4116,817500.0
2014-02-20 14:00:00,39.17,39.19,39.1,39.15,1106800.0,30.4194,30.4349,30.365,30.4039,1106800.0
2014-02-20 14:10:00,39.15,39.19,39.11,39.16,1225700.0,30.4039,30.4349,30.3728,30.4116,1225700.0
2014-02-20 14:20:00,39.16,39.2,39.13,39.17,950000.0,30.4116,30.4427,30.3883,30.4194,950000.0
2014-02-20 14:30:00,39.17,39.17,39.12,39.15,621900.0,30.4194,30.4194,30.3806,30.4039,621900.0
2014-02-20 14:40:00,39.15,39.23,39.15,39.23,1011700.0,30.4039,30.466,30.4039,30.466,1011700.0
2014-02-20 14:50:00,39.22,39.25,39.18,39.2,805900.0,30.4582,30.4815,30.4272,30.4427,805900.0
2014-02-20 15:00:00,39.2,39.22,39.18,39.2,540200.0,30.4427,30.4582,30.4272,30.4427,540200.0
2014-02-20 15:10:00,39.19,39.2,39.17,39.19,671900.0,30.4349,30.4427,30.4194,30.4349,671900.0
2014-02-20 15:20:00,39.19,39.21,39.14,39.16,725600.0,30.4349,30.4505,30.3961,30.4116,725600.0
2014-02-20 15:30:00,39.16,39.19,39.14,39.15,918800.0,30.4116,30.4349,30.3961,30.4039,918800.0
2014-02-20 15:40:00,39.14,39.22,39.13,39.2,1356200.0,30.3961,30.4582,30.3883,30.4427,1356200.0
2014-02-20 15:50:00,39.21,39.23,39.14,39.18,5588300.0,30.4505,30.466,30.3961,30.4272,5588300.0
2014-02-21 09:30:00,39.37,39.38,39.28,39.35,3651100.0,30.5747,30.5825,30.5048,30.5592,3651100.0
2014-02-21 09:40:00,39.35,39.45,39.33,39.45,1880800.0,30.5592,30.6368,30.5436,30.6368,1880800.0
2014-02-21 09:50:00,39.45,39.54,39.44,39.52,2647400.0,30.6368,30.7067,30.6291,30.6912,2647400.0
2014-02-21 10:00:00,39.52,39.59,39.45,39.46,2784100.0,30.6912,30.7456,30.6368,30.6446,2784100.0
2014-02-21 10:10:00,39.46,39.5,39.43,39.43,1198700.0,30.6446,30.6757,30.6213,30.6213,1198700.0
2014-02-21 10:20:00,39.43,39.43,39.36,39.39,1014700.0,30.6213,30.6213,30.5669,30.5902,1014700.0
2014-02-21 10:30:00,39.38,39.48,39.38,39.47,847100.0,30.5825,30.6601,30.5825,30.6524,847100.0
2014-02-21 10:40:00,39.46,39.5,39.45,39.46,1390400.0,30.6446,30.6757,30.6368,30.6446,1390400.0
2014-02-21 10:50:00,39.47,39.48,39.42,39.44,1485600.0,30.6524,30.6601,30.6135,30.6291,1485600.0
2014-02-21 11:00:00,39.44,39.51,39.44,39.48,1601700.0,30.6291,30.6834,30.6291,30.6601,1601700.0
2014-02-21 11:10:00,39.48,39.5,39.41,39.44,1075600.0,30.6601,30.6757,30.6058,30.6291,1075600.0
2014-02-21 11:20:00,39.43,39.46,39.4,39.42,1311000.0,30.6213,30.6446,30.598,30.6135,1311000.0
2014-02-21 11:30:00,39.42,39.48,39.41,39.45,1212000.0,30.6135,30.6601,30.6058,30.6368,1212000.0
2014-02-21 11:40:00,39.46,39.46,39.42,39.44,1018600.0,30.6446,30.6446,30.6135,30.6291,1018600.0
2014-02-21 11:50:00,39.44,39.45,39.4,39.41,1028900.0,30.6291,30.6368,30.598,30.6058,1028900.0
2014-02-21 12:00:00,39.41,39.45,39.4,39.43,1255700.0,30.6058,30.6368,30.598,30.6213,1255700.0
2014-02-21 12:10:00,39.43,39.47,39.43,39.45,830200.0,30.6213,30.6524,30.6213,30.6368,830200.0
2014-02-21 12:20:00,39.45,39.49,39.44,39.46,3008200.0,30.6368,30.6679,30.6291,30.6446,3008200.0
2014-02-21 12:30:00,39.46,39.48,39.41,39.45,721800.0,30.6446,30.6601,30.6058,30.6368,721800.0
2014-02-21 12:40:00,39.45,39.45,39.37,39.39,712900.0,30.6368,30.6368,30.5747,30.5902,712900.0
2014-02-21 12:50:00,39.39,39.45,39.39,39.44,639900.0,30.5902,30.6368,30.5902,30.6291,639900.0
2014-02-21 13:00:00,39.44,39.47,39.43,39.46,400200.0,30.6291,30.6524,30.6213,30.6446,400200.0
2014-02-21 13:10:00,39.47,39.5,39.46,39.48,384900.0,30.6524,30.6757,30.6446,30.6601,384900.0
2014-02-21 13:20:00,39.48,39.51,39.47,39.49,222000.0,30.6601,30.6834,30.6524,30.6679,222000.0
2014-02-21 13:30:00,39.48,39.51,39.43,39.44,492400.0,30.6601,30.6834,30.6213,30.6291,492400.0
2014-02-21 13:40:00,39.44,39.48,39.44,39.47,823300.0,30.6291,30.6601,30.6291,30.6524,823300.0
2014-02-21 13:50:00,39.48,39.48,39.45,39.48,501800.0,30.6601,30.6601,30.6368,30.6601,501800.0
2014-02-21 14:00:00,39.48,39.5,39.44,39.45,527600.0,30.6601,30.6757,30.6291,30.6368,527600.0
2014-02-21 14:10:00,39.45,39.45,39.38,39.4,932900.0,30.6368,30.6368,30.5825,30.598,932900.0
2014-02-21 14:20:00,39.4,39.43,39.36,39.41,827500.0,30.598,30.6213,30.5669,30.6058,827500.0
2014-02-21 14:30:00,39.4,39.4,39.34,39.34,642300.0,30.598,30.598,30.5514,30.5514,642300.0
2014-02-21 14:40:00,39.34,39.4,39.34,39.39,460000.0,30.5514,30.598,30.5514,30.5902,460000.0
2014-02-21 14:50:00,39.39,39.43,39.38,39.39,889500.0,30.5902,30.6213,30.5825,30.5902,889500.0
2014-02-21 15:00:00,39.39,39.44,39.39,39.44,803000.0,30.5902,30.6291,30.5902,30.6291,803000.0
2014-02-21 15:10:00,39.44,39.45,39.41,39.43,730500.0,30.6291,30.6368,30.6058,30.6213,730500.0
2014-02-21 15:20:00,39.43,39.47,39.42,39.45,983100.0,30.6213,30.6524,30.6135,30.6368,983100.0
2014-02-21 15:30:00,39.45,39.46,39.42,39.44,2094700.0,30.6368,30.6446,30.6135,30.6291,2094700.0
2014-02-21 15:40:00,39.44,39.47,39.42,39.43,2332900.0,30.6291,30.6524,30.6135,30.6213,2332900.0
2014-02-21 15:50:00,39.43,39.46,39.4,39.43,6139800.0,30.6213,30.6446,30.598,30.6213,6139800.0
2014-02-24 09:30:00,39.39,39.45,39.34,39.42,2761900.0,30.5902,30.6368,30.5514,30.6135,2761900.0
2014-02-24 09:40:00,39.42,39.52,39.38,39.49,2923900.0,30.6135,30.6912,30.5825,30.6679,2923900.0
2014-02-24 09:50:00,39.49,39.57,39.48,39.53,2847000.0,30.6679,30.73,30.6601,30.699,2847000.0
2014-02-24 10:00:00,39.54,39.54,39.42,39.43,2496900.0,30.7067,30.7067,30.6135,30.6213,2496900.0
2014-02-24 10:10:00,39.43,39.47,39.41,39.45,1063900.0,30.6213,30.6524,30.6058,30.6368,1063900.0
2014-02-24 10:20:00,39.45,39.47,39.42,39.43,995200.0,30.6368,30.6524,30.6135,30.6213,995200.0
2014-02-24 10:30:00,39.43,39.54,39.43,39.54,2417800.0,30.6213,30.7067,30.6213,30.7067,2417800.0
2014-02-24 10:40:00,39.54,39.57,39.53,39.57,1890100.0,30.7067,30.73,30.699,30.73,1890100.0
2014-02-24 10:50:00,39.57,39.58,39.52,39.54,674400.0,30.73,30.7378,30.6912,30.7067,674400.0
2014-02-24 11:00:00,39.55,39.57,39.52,39.56,618100.0,30.7145,30.73,30.6912,30.7223,618100.0
2014-02-24 11:10:00,39.56,39.6,39.56,39.57,3061200.0,30.7223,30.7533,30.7223,30.73,3061200.0
2014-02-24 11:20:00,39.58,39.65,39.57,39.62,1184700.0,30.7378,30.7922,30.73,30.7689,1184700.0
2014-02-24 11:30:00,39.63,39.71,39.63,39.69,2891900.0,30.7766,30.8388,30.7766,30.8232,2891900.0
2014-02-24 11:40:00,39.7,39.73,39.69,39.72,1377800.0,30.831,30.8543,30.8232,30.8465,1377800.0
2014-02-24 11:50:00,39.72,39.76,39.72,39.74,1309600.0,30.8465,30.8776,30.8465,30.8621,1309600.0
2014-02-24 12:00:00,39.75,39.78,39.74,39.76,993800.0,30.8698,30.8931,30.8621,30.8776,993800.0
2014-02-24 12:10:00,39.77,39.77,39.75,39.75,428900.0,30.8853,30.8853,30.8698,30.8698,428900.0
2014-02-24 12:20:00,39.75,39.77,39.74,39.76,569600.0,30.8698,30.8853,30.8621,30.8776,569600.0
2014-02-24 12:30:00,39.76,39.78,39.75,39.75,773500.0,30.8776,30.8931,30.8698,30.8698,773500.0
2014-02-24 12:40:00,39.75,39.75,39.7,39.71,724600.0,30.8698,30.8698,30.831,30.8388,724600.0
2014-02-24 12:50:00,39.71,39.71,39.68,39.68,765200.0,30.8388,30.8388,30.8155,30.8155,765200.0
2014-02-24 13:00:00,39.68,39.69,39.67,39.67,365200.0,30.8155,30.8232,30.8077,30.8077,365200.0
2014-02-24 13:10:00,39.67,39.68,39.67,39.67,266900.0,30.8077,30.8155,30.8077,30.8077,266900.0
2014-02-24 13:20:00,39.67,39.68,39.67,39.67,259600.0,30.8077,30.8155,30.8077,30.8077,259600.0
2014-02-24 13:30:00,39.68,39.68,39.63,39.63,956000.0,30.8155,30.8155,30.7766,30.7766,956000.0
2014-02-24 13:40:00,39.63,39.64,39.6,39.62,975200.0,30.7766,30.7844,30.7533,30.7689,975200.0
2014-02-24 13:50:00,39.63,39.63,39.61,39.61,255100.0,30.7766,30.7766,30.7611,30.7611,255100.0
2014-02-24 14:00:00,39.61,39.68,39.6,39.65,815600.0,30.7611,30.8155,30.7533,30.7922,815600.0
2014-02-24 14:10:00,39.64,39.66,39.63,39.65,326600.0,30.7844,30.7999,30.7766,30.7922,326600.0
2014-02-24 14:20:00,39.65,39.67,39.64,39.66,332700.0,30.7922,30.8077,30.7844,30.7999,332700.0
2014-02-24 14:30:00,39.65,39.66,39.63,39.65,470300.0,30.7922,30.7999,30.7766,30.7922,470300.0
2014-02-24 14:40:00,39.65,39.66,39.63,39.63,814400.0,30.7922,30.7999,30.7766,30.7766,814400.0
2014-02-24 14:50:00,39.63,39.64,39.56,39.56,1379600.0,30.7766,30.7844,30.7223,30.7223,1379600.0
2014-02-24 15:00:00,39.56,39.59,39.53,39.55,1299000.0,30.7223,30.7456,30.699,30.7145,1299000.0
2014-02-24 15:10:00,39.55,39.59,39.49,39.58,1616500.0,30.7145,30.7456,30.6679,30.7378,1616500.0
2014-02-24 15:20:00,39.59,39.61,39.5,39.51,1358000.0,30.7456,30.7611,30.6757,30.6834,1358000.0
2014-02-24 15:30:00,39.5,39.56,39.5,39.52,844900.0,30.6757,30.7223,30.6757,30.6912,844900.0
2014-02-24 15:40:00,39.52,39.55,39.49,39.54,1839700.0,30.6912,30.7145,30.6679,30.7067,1839700.0
2014-02-24 15:50:00,39.54,39.55,39.44,39.44,4237700.0,30.7067,30.7145,30.6291,30.6291,4237700.0
2014-02-25 09:30:00,39.35,39.44,39.27,39.3,2574700.0,30.5592,30.6291,30.497,30.5203,2574700.0
2014-02-25 09:40:00,39.3,39.3,39.22,39.24,2774700.0,30.5203,30.5203,30.4582,30.4738,2774700.0
2014-02-25 09:50:00,39.23,39.26,39.16,39.2,2476100.0,30.466,30.4893,30.4116,30.4427,2476100.0
2014-02-25 10:00:00,39.19,39.24,39.1,39.18,2933000.0,30.4349,30.4738,30.365,30.4272,2933000.0
2014-02-25 10:10:00,39.18,39.23,39.13,39.22,1331200.0,30.4272,30.466,30.3883,30.4582,1331200.0
2014-02-25 10:20:00,39.22,39.26,39.18,39.19,1867900.0,30.4582,30.4893,30.4272,30.4349,1867900.0
2014-02-25 10:30:00,39.19,39.26,39.17,39.26,1108000.0,30.4349,30.4893,30.4194,30.4893,1108000.0
2014-02-25 10:40:00,39.26,39.28,39.22,39.23,1394200.0,30.4893,30.5048,30.4582,30.466,1394200.0
2014-02-25 10:50:00,39.23,39.28,39.23,39.25,1239200.0,30.466,30.5048,30.466,30.4815,1239200.0
2014-02-25 11:00:00,39.25,39.27,39.21,39.24,1165100.0,30.4815,30.497,30.4505,30.4738,1165100.0
2014-02-25 11:10:00,39.24,39.32,39.23,39.3,3326700.0,30.4738,30.5359,30.466,30.5203,3326700.0
2014-02-25 11:20:00,39.3,39.34,39.27,39.34,1209000.0,30.5203,30.5514,30.497,30.5514,1209000.0
2014-02-25 11:30:00,39.34,39.34,39.25,39.26,851600.0,30.5514,30.5514,30.4815,30.4893,851600.0
2014-02-25 11:40:00,39.26,39.27,39.21,39.23,726800.0,30.4893,30.497,30.4505,30.466,726800.0
2014-02-25 11:50:00,39.22,39.23,39.14,39.15,1153000.0,30.4582,30.466,30.3961,30.4039,1153000.0
2014-02-25 12:00:00,39.15,39.16,39.13,39.14,1289000.0,30.4039,30.4116,30.3883,30.3961,1289000.0
2014-02-25 12:10:00,39.15,39.17,39.13,39.13,608900.0,30.4039,30.4194,30.3883,30.3883,608900.0
2014-02-25 12:20:00,39.13,39.15,39.1,39.13,1033000.0,30.3883,30.4039,30.365,30.3883,1033000.0
2014-02-25 12:30:00,39.13,39.18,39.12,39.16,655700.0,30.3883,30.4272,30.3806,30.4116,655700.0
2014-02-25 12:40:00,39.16,39.16,39.11,39.12,1216700.0,30.4116,30.4116,30.3728,30.3806,1216700.0
2014-02-25 12:50:00,39.11,39.13,39.1,39.11,1054300.0,30.3728,30.3883,30.365,30.3728,1054300.0
2014-02-25 13:00:00,39.1,39.13,39.08,39.12,1280500.0,30.365,30.3883,30.3495,30.3806,1280500.0
2014-02-25 13:10:00,39.12,39.15,39.1,39.12,969100.0,30.3806,30.4039,30.365,30.3806,969100.0
2014-02-25 13:20:00,39.12,39.17,39.12,39.14,538000.0,30.3806,30.4194,30.3806,30.3961,538000.0
2014-02-25 13:30:00,39.14,39.17,39.1,39.11,1000300.0,30.3961,30.4194,30.365,30.3728,1000300.0
2014-02-25 13:40:00,39.11,39.11,39.05,39.07,1921400.0,30.3728,30.3728,30.3262,30.3417,1921400.0
2014-02-25 13:50:00,39.06,39.11,39.06,39.08,914000.0,30.334,30.3728,30.334,30.3495,914000.0
2014-02-25 14:00:00,39.08,39.09,38.99,39.03,1841000.0,30.3495,30.3573,30.2796,30.3107,1841000.0
2014-02-25 14:10:00,39.02,39.03,38.97,39.0,3398700.0,30.3029,30.3107,30.2641,30.2874,3398700.0
2014-02-25 14:20:00,39.0,39.03,38.97,39.03,714000.0,30.2874,30.3107,30.2641,30.3107,714000.0
2014-02-25 14:30:00,39.02,39.03,38.99,39.0,686400.0,30.3029,30.3107,30.2796,30.2874,686400.0
2014-02-25 14:40:00,39.0,39.03,38.97,38.98,2587000.0,30.2874,30.3107,30.2641,30.2718,2587000.0
2014-02-25 14:50:00,38.98,39.0,38.94,38.99,1001700.0,30.2718,30.2874,30.2408,30.2796,1001700.0
2014-02-25 15:00:00,39.0,39.0,38.94,38.95,1377800.0,30.2874,30.2874,30.2408,30.2485,1377800.0
2014-02-25 15:10:00,38.95,38.96,38.89,38.91,3108900.0,30.2485,30.2563,30.2019,30.2175,3108900.0
2014-02-25 15:20:00,38.91,38.93,38.87,38.9,1649900.0,30.2175,30.233,30.1864,30.2097,1649900.0
2014-02-25 15:30:00,38.9,38.97,38.89,38.97,1985700.0,30.2097,30.2641,30.2019,30.2641,1985700.0
2014-02-25 15:40:00,38.97,38.97,38.9,38.93,2827400.0,30.2641,30.2641,30.2097,30.233,2827400.0
2014-02-25 15:50:00,38.93,39.0,38.91,39.0,5889500.0,30.233,30.2874,30.2175,30.2874,5889500.0
2014-02-26 09:30:00,39.2,39.25,39.12,39.19,3792400.0,30.4427,30.4815,30.3806,30.4349,3792400.0
2014-02-26 09:40:00,39.19,39.22,39.12,39.16,2030800.0,30.4349,30.4582,30.3806,30.4116,2030800.0
2014-02-26 09:50:00,39.16,39.16,39.01,39.02,3113600.0,30.4116,30.4116,30.2951,30.3029,3113600.0
2014-02-26 10:00:00,39.01,39.18,39.01,39.13,2517100.0,30.2951,30.4272,30.2951,30.3883,2517100.0
2014-02-26 10:10:00,39.13,39.19,39.12,39.15,1132900.0,30.3883,30.4349,30.3806,30.4039,1132900.0
2014-02-26 10:20:00,39.16,39.22,39.15,39.22,2154000.0,30.4116,30.4582,30.4039,30.4582,2154000.0
2014-02-26 10:30:00,39.22,39.25,39.21,39.21,1674600.0,30.4582,30.4815,30.4505,30.4505,1674600.0
2014-02-26 10:40:00,39.21,39.23,39.17,39.18,996700.0,30.4505,30.466,30.4194,30.4272,996700.0
2014-02-26 10:50:00,39.18,39.21,39.13,39.15,1328200.0,30.4272,30.4505,30.3883,30.4039,1328200.0
2014-02-26 11:00:00,39.15,39.2,39.14,39.19,656500.0,30.4039,30.4427,30.3961,30.4349,656500.0
2014-02-26 11:10:00,39.18,39.27,39.17,39.25,944100.0,30.4272,30.497,30.4194,30.4815,944100.0
2014-02-26 11:20:00,39.25,39.27,39.23,39.25,541000.0,30.4815,30.497,30.466,30.4815,541000.0
2014-02-26 11:30:00,39.26,39.28,39.2,39.22,1002700.0,30.4893,30.5048,30.4427,30.4582,1002700.0
2014-02-26 11:40:00,39.21,39.22,39.13,39.2,1640800.0,30.4505,30.4582,30.3883,30.4427,1640800.0
2014-02-26 11:50:00,39.19,39.21,39.16,39.21,1240800.0,30.4349,30.4505,30.4116,30.4505,1240800.0
2014-02-26 12:00:00,39.21,39.22,39.16,39.19,1109800.0,30.4505,30.4582,30.4116,30.4349,1109800.0
2014-02-26 12:10:00,39.19,39.23,39.17,39.21,824600.0,30.4349,30.466,30.4194,30.4505,824600.0
2014-02-26 12:20:00,39.21,39.22,39.17,39.19,168100.0,30.4505,30.4582,30.4194,30.4349,168100.0
2014-02-26 12:30:00,39.19,39.22,39.18,39.2,326500.0,30.4349,30.4582,30.4272,30.4427,326500.0
2014-02-26 12:40:00,39.2,39.21,39.14,39.15,779400.0,30.4427,30.4505,30.3961,30.4039,779400.0
2014-02-26 12:50:00,39.16,39.16,39.11,39.12,781500.0,30.4116,30.4116,30.3728,30.3806,781500.0
2014-02-26 13:00:00,39.12,39.13,39.04,39.08,1863500.0,30.3806,30.3883,30.3184,30.3495,1863500.0
2014-02-26 13:10:00,39.08,39.1,39.06,39.06,452700.0,30.3495,30.365,30.334,30.334,452700.0
2014-02-26 13:20:00,39.07,39.11,39.06,39.1,538200.0,30.3417,30.3728,30.334,30.365,538200.0
2014-02-26 13:30:00,39.1,39.12,39.08,39.12,452300.0,30.365,30.3806,30.3495,30.3806,452300.0
2014-02-26 13:40:00,39.12,39.16,39.12,39.13,346100.0,30.3806,30.4116,30.3806,30.3883,346100.0
2014-02-26 13:50:00,39.13,39.15,39.07,39.08,325900.0,30.3883,30.4039,30.3417,30.3495,325900.0
2014-02-26 14:00:00,39.08,39.09,39.0,39.01,639700.0,30.3495,30.3573,30.2874,30.2951,639700.0
2014-02-26 14:10:00,39.01,39.04,38.95,38.95,2470200.0,30.2951,30.3184,30.2485,30.2485,2470200.0
2014-02-26 14:20:00,38.95,38.98,38.87,38.88,4980900.0,30.2485,30.2718,30.1864,30.1942,4980900.0
2014-02-26 14:30:00,38.88,38.95,38.85,38.93,853900.0,30.1942,30.2485,30.1709,30.233,853900.0
2014-02-26 14:40:00,38.93,38.99,38.92,38.95,950400.0,30.233,30.2796,30.2252,30.2485,950400.0
2014-02-26 14:50:00,38.95,38.98,38.92,38.98,731800.0,30.2485,30.2718,30.2252,30.2718,731800.0
2014-02-26 15:00:00,38.98,39.01,38.93,38.94,1059000.0,30.2718,30.2951,30.233,30.2408,1059000.0
2014-02-26 15:10:00,38.93,39.03,38.92,38.98,1691900.0,30.233,30.3107,30.2252,30.2718,1691900.0
2014-02-26 15:20:00,38.98,39.02,38.96,39.0,844900.0,30.2718,30.3029,30.2563,30.2874,844900.0
2014-02-26 15:30:00,39.0,39.05,38.99,39.0,1088000.0,30.2874,30.3262,30.2796,30.2874,1088000.0
2014-02-26 15:40:00,39.01,39.03,38.95,38.95,1717100.0,30.2951,30.3107,30.2485,30.2485,1717100.0
2014-02-26 15:50:00,38.96,39.02,38.95,39.01,3606600.0,30.2563,30.3029,30.2485,30.2951,3606600.0
2014-02-27 09:30:00,39.36,39.49,39.32,39.48,5003100.0,30.5669,30.6679,30.5359,30.6601,5003100.0
2014-02-27 09:40:00,39.48,39.49,39.38,39.42,2346700.0,30.6601,30.6679,30.5825,30.6135,2346700.0
2014-02-27 09:50:00,39.43,39.43,39.31,39.39,2343200.0,30.6213,30.6213,30.5281,30.5902,2343200.0
2014-02-27 10:00:00,39.39,39.43,39.3,39.35,1240600.0,30.5902,30.6213,30.5203,30.5592,1240600.0
2014-02-27 10:10:00,39.35,39.36,39.28,39.35,915400.0,30.5592,30.5669,30.5048,30.5592,915400.0
2014-02-27 10:20:00,39.35,39.4,39.33,39.36,659000.0,30.5592,30.598,30.5436,30.5669,659000.0
2014-02-27 10:30:00,39.35,39.46,39.35,39.43,1136600.0,30.5592,30.6446,30.5592,30.6213,1136600.0
2014-02-27 10:40:00,39.44,39.46,39.4,39.45,956600.0,30.6291,30.6446,30.598,30.6368,956600.0
2014-02-27 10:50:00,39.46,39.51,39.45,39.49,1443800.0,30.6446,30.6834,30.6368,30.6679,1443800.0
2014-02-27 11:00:00,39.49,39.61,39.48,39.61,3868000.0,30.6679,30.7611,30.6601,30.7611,3868000.0
2014-02-27 11:10:00,39.61,39.73,39.6,39.69,3612600.0,30.7611,30.8543,30.7533,30.8232,3612600.0
2014-02-27 11:20:00,39.69,39.73,39.67,39.71,3249400.0,30.8232,30.8543,30.8077,30.8388,3249400.0
2014-02-27 11:30:00,39.7,39.71,39.61,39.63,1393100.0,30.831,30.8388,30.7611,30.7766,1393100.0
2014-02-27 11:40:00,39.63,39.66,39.58,39.59,1861500.0,30.7766,30.7999,30.7378,30.7456,1861500.0
2014-02-27 11:50:00,39.59,39.6,39.57,39.6,477100.0,30.7456,30.7533,30.73,30.7533,477100.0
2014-02-27 12:00:00,39.6,39.64,39.56,39.57,632700.0,30.7533,30.7844,30.7223,30.73,632700.0
2014-02-27 12:10:00,39.56,39.62,39.56,39.61,492600.0,30.7223,30.7689,30.7223,30.7611,492600.0
2014-02-27 12:20:00,39.6,39.62,39.57,39.6,562200.0,30.7533,30.7689,30.73,30.7533,562200.0
2014-02-27 12:30:00,39.59,39.6,39.54,39.59,870000.0,30.7456,30.7533,30.7067,30.7456,870000.0
2014-02-27 12:40:00,39.59,39.65,39.59,39.64,1228600.0,30.7456,30.7922,30.7456,30.7844,1228600.0
2014-02-27 12:50:00,39.63,39.66,39.61,39.66,895100.0,30.7766,30.7999,30.7611,30.7999,895100.0
2014-02-27 13:00:00,39.67,39.72,39.66,39.7,686000.0,30.8077,30.8465,30.7999,30.831,686000.0
2014-02-27 13:10:00,39.7,39.73,39.68,39.68,897300.0,30.831,30.8543,30.8155,30.8155,897300.0
2014-02-27 13:20:00,39.69,39.73,39.68,39.72,1074200.0,30.8232,30.8543,30.8155,30.8465,1074200.0
2014-02-27 13:30:00,39.73,39.8,39.72,39.8,2098600.0,30.8543,30.9086,30.8465,30.9086,2098600.0
2014-02-27 13:40:00,39.79,39.82,39.76,39.79,1813300.0,30.9009,30.9242,30.8776,30.9009,1813300.0
2014-02-27 13:50:00,39.78,39.8,39.77,39.79,746100.0,30.8931,30.9086,30.8853,30.9009,746100.0
2014-02-27 14:00:00,39.79,39.8,39.75,39.76,774400.0,30.9009,30.9086,30.8698,30.8776,774400.0
2014-02-27 14:10:00,39.77,39.78,39.73,39.76,455300.0,30.8853,30.8931,30.8543,30.8776,455300.0
2014-02-27 14:20:00,39.76,39.77,39.68,39.69,728700.0,30.8776,30.8853,30.8155,30.8232,728700.0
2014-02-27 14:30:00,39.69,39.73,39.68,39.71,468100.0,30.8232,30.8543,30.8155,30.8388,468100.0
2014-02-27 14:40:00,39.71,39.72,39.66,39.66,814600.0,30.8388,30.8465,30.7999,30.7999,814600.0
2014-02-27 14:50:00,39.66,39.72,39.66,39.69,1200700.0,30.7999,30.8465,30.7999,30.8232,1200700.0
2014-02-27 15:00:00,39.69,39.74,39.64,39.73,1140100.0,30.8232,30.8621,30.7844,30.8543,1140100.0
2014-02-27 15:10:00,39.73,39.73,39.67,39.68,1247700.0,30.8543,30.8543,30.8077,30.8155,1247700.0
2014-02-27 15:20:00,39.69,39.71,39.66,39.69,1265800.0,30.8232,30.8388,30.7999,30.8232,1265800.0
2014-02-27 15:30:00,39.69,39.74,39.66,39.71,1312300.0,30.8232,30.8621,30.7999,30.8388,1312300.0
2014-02-27 15:40:00,39.71,39.71,39.62,39.63,1411600.0,30.8388,30.8388,30.7689,30.7766,1411600.0
2014-02-27 15:50:00,39.63,39.75,39.62,39.74,5007700.0,30.7766,30.8698,30.7689,30.8621,5007700.0
2014-02-28 09:30:00,39.78,39.78,39.69,39.73,2456200.0,30.8931,30.8931,30.8232,30.8543,2456200.0
2014-02-28 09:40:00,39.73,39.83,39.73,39.77,3596400.0,30.8543,30.9319,30.8543,30.8853,3596400.0
2014-02-28 09:50:00,39.77,39.81,39.74,39.75,2038200.0,30.8853,30.9164,30.8621,30.8698,2038200.0
2014-02-28 10:00:00,39.74,39.84,39.73,39.73,3294400.0,30.8621,30.9397,30.8543,30.8543,3294400.0
2014-02-28 10:10:00,39.73,39.74,39.67,39.69,3322000.0,30.8543,30.8621,30.8077,30.8232,3322000.0
2014-02-28 10:20:00,39.7,39.73,39.68,39.7,1286000.0,30.831,30.8543,30.8155,30.831,1286000.0
2014-02-28 10:30:00,39.7,39.71,39.67,39.68,1966900.0,30.831,30.8388,30.8077,30.8155,1966900.0
2014-02-28 10:40:00,39.68,39.7,39.66,39.68,1250000.0,30.8155,30.831,30.7999,30.8155,1250000.0
2014-02-28 10:50:00,39.68,39.69,39.59,39.6,1748700.0,30.8155,30.8232,30.7456,30.7533,1748700.0
2014-02-28 11:00:00,39.6,39.6,39.52,39.54,1555900.0,30.7533,30.7533,30.6912,30.7067,1555900.0
2014-02-28 11:10:00,39.53,39.56,39.5,39.52,1183500.0,30.699,30.7223,30.6757,30.6912,1183500.0
2014-02-28 11:20:00,39.52,39.58,39.51,39.56,1064400.0,30.6912,30.7378,30.6834,30.7223,1064400.0
2014-02-28 11:30:00,39.57,39.57,39.52,39.53,2323200.0,30.73,30.73,30.6912,30.699,2323200.0
2014-02-28 11:40:00,39.54,39.55,39.52,39.52,798700.0,30.7067,30.7145,30.6912,30.6912,798700.0
2014-02-28 11:50:00,39.53,39.57,39.52,39.52,1356800.0,30.699,30.73,30.6912,30.6912,1356800.0
2014-02-28 12:00:00,39.52,39.53,39.48,39.52,1522000.0,30.6912,30.699,30.6601,30.6912,1522000.0
2014-02-28 12:10:00,39.51,39.54,39.49,39.52,1395400.0,30.6834,30.7067,30.6679,30.6912,1395400.0
2014-02-28 12:20:00,39.52,39.53,39.5,39.5,891300.0,30.6912,30.699,30.6757,30.6757,891300.0
2014-02-28 12:30:00,39.51,39.55,39.5,39.54,924500.0,30.6834,30.7145,30.6757,30.7067,924500.0
2014-02-28 12:40:00,39.55,39.55,39.53,39.53,533100.0,30.7145,30.7145,30.699,30.699,533100.0
2014-02-28 12:50:00,39.54,39.54,39.51,39.52,712600.0,30.7067,30.7067,30.6834,30.6912,712600.0
2014-02-28 13:00:00,39.52,39.53,39.51,39.52,291400.0,30.6912,30.699,30.6834,30.6912,291400.0
2014-02-28 13:10:00,39.52,39.52,39.5,39.52,879200.0,30.6912,30.6912,30.6757,30.6912,879200.0
2014-02-28 13:20:00,39.52,39.54,39.51,39.51,1091800.0,30.6912,30.7067,30.6834,30.6834,1091800.0
2014-02-28 13:30:00,39.52,39.54,39.51,39.53,1074000.0,30.6912,30.7067,30.6834,30.699,1074000.0
2014-02-28 13:40:00,39.52,39.55,39.5,39.53,671900.0,30.6912,30.7145,30.6757,30.699,671900.0
2014-02-28 13:50:00,39.52,39.59,39.51,39.56,947100.0,30.6912,30.7456,30.6834,30.7223,947100.0
2014-02-28 14:00:00,39.57,39.61,39.52,39.59,703200.0,30.73,30.7611,30.6912,30.7456,703200.0
2014-02-28 14:10:00,39.59,39.61,39.57,39.59,565900.0,30.7456,30.7611,30.73,30.7456,565900.0
2014-02-28 14:20:00,39.59,39.6,39.55,39.57,554300.0,30.7456,30.7533,30.7145,30.73,554300.0
2014-02-28 14:30:00,39.57,39.59,39.51,39.52,806100.0,30.73,30.7456,30.6834,30.6912,806100.0
2014-02-28 14:40:00,39.52,39.56,39.46,39.5,1158000.0,30.6912,30.7223,30.6446,30.6757,1158000.0
2014-02-28 14:50:00,39.5,39.53,39.42,39.43,3295600.0,30.6757,30.699,30.6135,30.6213,3295600.0
2014-02-28 15:00:00,39.44,39.44,39.27,39.28,4040400.0,30.6291,30.6291,30.497,30.5048,4040400.0
2014-02-28 15:10:00,39.28,39.39,39.22,39.36,4172000.0,30.5048,30.5902,30.4582,30.5669,4172000.0
2014-02-28 15:20:00,39.35,39.4,39.32,39.36,1953700.0,30.5592,30.598,30.5359,30.5669,1953700.0
2014-02-28 15:30:00,39.36,39.44,39.35,39.38,3088900.0,30.5669,30.6291,30.5592,30.5825,3088900.0
2014-02-28 15:40:00,39.39,39.43,39.33,39.34,3015600.0,30.5902,30.6213,30.5436,30.5514,3015600.0
2014-02-28 15:50:00,39.35,39.48,39.33,39.47,10642100.0,30.5592,30.6601,30.5436,30.6524,10642100.0
2014-03-03 09:30:00,38.72,38.85,38.61,38.85,6444000.0,30.0699,30.1709,29.9845,30.1709,6444000.0
2014-03-03 09:40:00,38.85,38.92,38.79,38.84,7258200.0,30.1709,30.2252,30.1243,30.1631,7258200.0
2014-03-03 09:50:00,38.84,38.92,38.81,38.85,2306600.0,30.1631,30.2252,30.1398,30.1709,2306600.0
2014-03-03 10:00:00,38.86,38.94,38.8,38.82,2811600.0,30.1786,30.2408,30.132,30.1476,2811600.0
2014-03-03 10:10:00,38.83,38.84,38.75,38.79,3485400.0,30.1553,30.1631,30.0932,30.1243,3485400.0
2014-03-03 10:20:00,38.79,38.84,38.77,38.82,2697500.0,30.1243,30.1631,30.1087,30.1476,2697500.0
2014-03-03 10:30:00,38.81,38.82,38.76,38.79,2148900.0,30.1398,30.1476,30.101,30.1243,2148900.0
2014-03-03 10:40:00,38.79,38.87,38.78,38.86,2457900.0,30.1243,30.1864,30.1165,30.1786,2457900.0
2014-03-03 10:50:00,38.86,38.91,38.8,38.89,1796900.0,30.1786,30.2175,30.132,30.2019,1796900.0
2014-03-03 11:00:00,38.9,38.91,38.72,38.76,2342200.0,30.2097,30.2175,30.0699,30.101,2342200.0
2014-03-03 11:10:00,38.76,38.76,38.66,38.69,2512000.0,30.101,30.101,30.0233,30.0466,2512000.0
2014-03-03 11:20:00,38.7,38.73,38.67,38.67,2093900.0,30.0544,30.0777,30.0311,30.0311,2093900.0
2014-03-03 11:30:00,38.67,38.69,38.63,38.63,1952900.0,30.0311,30.0466,30.0,30.0,1952900.0
2014-03-03 11:40:00,38.64,38.67,38.58,38.59,1742100.0,30.0078,30.0311,29.9612,29.969,1742100.0
2014-03-03 11:50:00,38.58,38.61,38.52,38.52,2203500.0,29.9612,29.9845,29.9146,29.9146,2203500.0
2014-03-03 12:00:00,38.52,38.6,38.49,38.58,2363500.0,29.9146,29.9767,29.8913,29.9612,2363500.0
2014-03-03 12:10:00,38.58,38.7,38.51,38.63,2605300.0,29.9612,30.0544,29.9068,30.0,2605300.0
2014-03-03 12:20:00,38.64,38.73,38.63,38.68,1201600.0,30.0078,30.0777,30.0,30.0389,1201600.0
2014-03-03 12:30:00,38.67,38.74,38.67,38.72,900200.0,30.0311,30.0855,30.0311,30.0699,900200.0
2014-03-03 12:40:00,38.73,38.73,38.66,38.68,929500.0,30.0777,30.0777,30.0233,30.0389,929500.0
2014-03-03 12:50:00,38.68,38.71,38.64,38.69,790900.0,30.0389,30.0622,30.0078,30.0466,790900.0
2014-03-03 13:00:00,38.68,38.77,38.68,38.74,1518400.0,30.0389,30.1087,30.0389,30.0855,1518400.0
2014-03-03 13:10:00,38.74,38.75,38.69,38.75,1019600.0,30.0855,30.0932,30.0466,30.0932,1019600.0
2014-03-03 13:20:00,38.75,38.75,38.68,38.7,498100.0,30.0932,30.0932,30.0389,30.0544,498100.0
2014-03-03 13:30:00,38.69,38.7,38.65,38.7,729000.0,30.0466,30.0544,30.0156,30.0544,729000.0
2014-03-03 13:40:00,38.7,38.74,38.67,38.71,715600.0,30.0544,30.0855,30.0311,30.0622,715600.0
2014-03-03 13:50:00,38.72,38.77,38.7,38.76,833500.0,30.0699,30.1087,30.0544,30.101,833500.0
2014-03-03 14:00:00,38.76,38.77,38.73,38.75,552600.0,30.101,30.1087,30.0777,30.0932,552600.0
2014-03-03 14:10:00,38.75,38.81,38.74,38.75,980400.0,30.0932,30.1398,30.0855,30.0932,980400.0
2014-03-03 14:20:00,38.75,38.78,38.69,38.69,1373500.0,30.0932,30.1165,30.0466,30.0466,1373500.0
2014-03-03 14:30:00,38.7,38.77,38.69,38.75,1258800.0,30.0544,30.1087,30.0466,30.0932,1258800.0
2014-03-03 14:40:00,38.75,38.82,38.74,38.81,1007100.0,30.0932,30.1476,30.0855,30.1398,1007100.0
2014-03-03 14:50:00,38.81,38.85,38.78,38.78,735700.0,30.1398,30.1709,30.1165,30.1165,735700.0
2014-03-03 15:00:00,38.78,38.8,38.74,38.78,1625600.0,30.1165,30.132,30.0855,30.1165,1625600.0
2014-03-03 15:10:00,38.79,38.79,38.71,38.77,1724400.0,30.1243,30.1243,30.0622,30.1087,1724400.0
2014-03-03 15:20:00,38.77,38.77,38.68,38.77,3360300.0,30.1087,30.1087,30.0389,30.1087,3360300.0
2014-03-03 15:30:00,38.76,38.76,38.71,38.71,1963400.0,30.101,30.101,30.0622,30.0622,1963400.0
2014-03-03 15:40:00,38.71,38.76,38.7,38.72,3882500.0,30.0622,30.101,30.0544,30.0699,3882500.0
2014-03-03 15:50:00,38.72,38.82,38.71,38.82,7427100.0,30.0699,30.1476,30.0622,30.1476,7427100.0
2014-03-04 09:30:00,39.53,39.59,39.47,39.48,6244000.0,30.699,30.7456,30.6524,30.6601,6244000.0
2014-03-04 09:40:00,39.47,39.49,39.37,39.44,2894500.0,30.6524,30.6679,30.5747,30.6291,2894500.0
2014-03-04 09:50:00,39.45,39.48,39.4,39.41,1787900.0,30.6368,30.6601,30.598,30.6058,1787900.0
2014-03-04 10:00:00,39.41,39.44,39.37,39.41,1410100.0,30.6058,30.6291,30.5747,30.6058,1410100.0
2014-03-04 10:10:00,39.41,39.45,39.38,39.4,923300.0,30.6058,30.6368,30.5825,30.598,923300.0
2014-03-04 10:20:00,39.4,39.43,39.37,39.4,1011400.0,30.598,30.6213,30.5747,30.598,1011400.0
2014-03-04 10:30:00,39.4,39.42,39.35,39.41,1612900.0,30.598,30.6135,30.5592,30.6058,1612900.0
2014-03-04 10:40:00,39.41,39.45,39.39,39.39,867800.0,30.6058,30.6368,30.5902,30.5902,867800.0
2014-03-04 10:50:00,39.4,39.41,39.36,39.39,683000.0,30.598,30.6058,30.5669,30.5902,683000.0
2014-03-04 11:00:00,39.39,39.4,39.34,39.35,1902200.0,30.5902,30.598,30.5514,30.5592,1902200.0
2014-03-04 11:10:00,39.36,39.4,39.32,39.39,2320500.0,30.5669,30.598,30.5359,30.5902,2320500.0
2014-03-04 11:20:00,39.4,39.41,39.37,39.41,712200.0,30.598,30.6058,30.5747,30.6058,712200.0
2014-03-04 11:30:00,39.41,39.42,39.34,39.37,856800.0,30.6058,30.6135,30.5514,30.5747,856800.0
2014-03-04 11:40:00,39.38,39.42,39.37,39.41,669500.0,30.5825,30.6135,30.5747,30.6058,669500.0
2014-03-04 11:50:00,39.42,39.44,39.4,39.42,523800.0,30.6135,30.6291,30.598,30.6135,523800.0
2014-03-04 12:00:00,39.42,39.42,39.39,39.39,491200.0,30.6135,30.6135,30.5902,30.5902,491200.0
2014-03-04 12:10:00,39.4,39.41,39.37,39.4,658200.0,30.598,30.6058,30.5747,30.598,658200.0
2014-03-04 12:20:00,39.41,39.41,39.37,39.39,390400.0,30.6058,30.6058,30.5747,30.5902,390400.0
2014-03-04 12:30:00,39.38,39.39,39.34,39.36,936600.0,30.5825,30.5902,30.5514,30.5669,936600.0
2014-03-04 12:40:00,39.37,39.37,39.33,39.34,353700.0,30.5747,30.5747,30.5436,30.5514,353700.0
2014-03-04 12:50:00,39.35,39.36,39.32,39.34,661300.0,30.5592,30.5669,30.5359,30.5514,661300.0
2014-03-04 13:00:00,39.34,39.34,39.31,39.32,412100.0,30.5514,30.5514,30.5281,30.5359,412100.0
2014-03-04 13:10:00,39.31,39.35,39.31,39.33,825600.0,30.5281,30.5592,30.5281,30.5436,825600.0
2014-03-04 13:20:00,39.34,39.41,39.33,39.41,908500.0,30.5514,30.6058,30.5436,30.6058,908500.0
2014-03-04 13:30:00,39.41,39.43,39.37,39.43,476400.0,30.6058,30.6213,30.5747,30.6213,476400.0
2014-03-04 13:40:00,39.43,39.44,39.34,39.34,874700.0,30.6213,30.6291,30.5514,30.5514,874700.0
2014-03-04 13:50:00,39.34,39.37,39.29,39.33,1494400.0,30.5514,30.5747,30.5126,30.5436,1494400.0
2014-03-04 14:00:00,39.33,39.36,39.27,39.36,1177500.0,30.5436,30.5669,30.497,30.5669,1177500.0
2014-03-04 14:10:00,39.36,39.4,39.33,39.36,509800.0,30.5669,30.598,30.5436,30.5669,509800.0
2014-03-04 14:20:00,39.37,39.41,39.36,39.39,478200.0,30.5747,30.6058,30.5669,30.5902,478200.0
2014-03-04 14:30:00,39.38,39.43,39.35,39.39,743500.0,30.5825,30.6213,30.5592,30.5902,743500.0
2014-03-04 14:40:00,39.4,39.42,39.37,39.37,712500.0,30.598,30.6135,30.5747,30.5747,712500.0
2014-03-04 14:50:00,39.37,39.45,39.37,39.41,583500.0,30.5747,30.6368,30.5747,30.6058,583500.0
2014-03-04 15:00:00,39.41,39.44,39.4,39.41,507500.0,30.6058,30.6291,30.598,30.6058,507500.0
2014-03-04 15:10:00,39.41,39.5,39.41,39.5,913700.0,30.6058,30.6757,30.6058,30.6757,913700.0
2014-03-04 15:20:00,39.5,39.54,39.45,39.48,2449300.0,30.6757,30.7067,30.6368,30.6601,2449300.0
2014-03-04 15:30:00,39.48,39.51,39.44,39.46,1664900.0,30.6601,30.6834,30.6291,30.6446,1664900.0
2014-03-04 15:40:00,39.46,39.52,39.44,39.45,1998800.0,30.6446,30.6912,30.6291,30.6368,1998800.0
2014-03-04 15:50:00,39.45,39.48,39.4,39.45,8072300.0,30.6368,30.6601,30.598,30.6368,8072300.0
2014-03-05 09:30:00,39.3,39.34,39.25,39.32,3012000.0,30.5203,30.5514,30.4815,30.5359,3012000.0
2014-03-05 09:40:00,39.32,39.37,39.28,39.35,1259000.0,30.5359,30.5747,30.5048,30.5592,1259000.0
2014-03-05 09:50:00,39.35,39.36,39.3,39.31,1442700.0,30.5592,30.5669,30.5203,30.5281,1442700.0
2014-03-05 10:00:00,39.31,39.41,39.3,39.39,1225600.0,30.5281,30.6058,30.5203,30.5902,1225600.0
2014-03-05 10:10:00,39.4,39.41,39.32,39.35,1013500.0,30.598,30.6058,30.5359,30.5592,1013500.0
2014-03-05 10:20:00,39.35,39.41,39.34,39.39,1111900.0,30.5592,30.6058,30.5514,30.5902,1111900.0
2014-03-05 10:30:00,39.39,39.41,39.38,39.39,616900.0,30.5902,30.6058,30.5825,30.5902,616900.0
2014-03-05 10:40:00,39.39,39.43,39.34,39.34,797000.0,30.5902,30.6213,30.5514,30.5514,797000.0
2014-03-05 10:50:00,39.34,39.42,39.33,39.38,1041800.0,30.5514,30.6135,30.5436,30.5825,1041800.0
2014-03-05 11:00:00,39.39,39.45,39.39,39.39,955800.0,30.5902,30.6368,30.5902,30.5902,955800.0
2014-03-05 11:10:00,39.39,39.44,39.37,39.38,1183100.0,30.5902,30.6291,30.5747,30.5825,1183100.0
2014-03-05 11:20:00,39.38,39.38,39.27,39.27,2215200.0,30.5825,30.5825,30.497,30.497,2215200.0
2014-03-05 11:30:00,39.28,39.37,39.27,39.36,581000.0,30.5048,30.5747,30.497,30.5669,581000.0
2014-03-05 11:40:00,39.37,39.38,39.33,39.35,763700.0,30.5747,30.5825,30.5436,30.5592,763700.0
2014-03-05 11:50:00,39.35,39.38,39.34,39.36,434500.0,30.5592,30.5825,30.5514,30.5669,434500.0
2014-03-05 12:00:00,39.35,39.37,39.31,39.32,806000.0,30.5592,30.5747,30.5281,30.5359,806000.0
2014-03-05 12:10:00,39.33,39.36,39.3,39.33,529700.0,30.5436,30.5669,30.5203,30.5436,529700.0
2014-03-05 12:20:00,39.33,39.36,39.33,39.35,457700.0,30.5436,30.5669,30.5436,30.5592,457700.0
2014-03-05 12:30:00,39.35,39.41,39.34,39.39,411400.0,30.5592,30.6058,30.5514,30.5902,411400.0
2014-03-05 12:40:00,39.39,39.41,39.37,39.41,477200.0,30.5902,30.6058,30.5747,30.6058,477200.0
2014-03-05 12:50:00,39.4,39.41,39.37,39.38,325500.0,30.598,30.6058,30.5747,30.5825,325500.0
2014-03-05 13:00:00,39.39,39.43,39.38,39.42,796000.0,30.5902,30.6213,30.5825,30.6135,796000.0
2014-03-05 13:10:00,39.42,39.46,39.42,39.45,562700.0,30.6135,30.6446,30.6135,30.6368,562700.0
2014-03-05 13:20:00,39.44,39.48,39.43,39.44,684900.0,30.6291,30.6601,30.6213,30.6291,684900.0
2014-03-05 13:30:00,39.44,39.44,39.4,39.41,426800.0,30.6291,30.6291,30.598,30.6058,426800.0
2014-03-05 13:40:00,39.41,39.43,39.39,39.41,394800.0,30.6058,30.6213,30.5902,30.6058,394800.0
2014-03-05 13:50:00,39.41,39.41,39.38,39.38,394500.0,30.6058,30.6058,30.5825,30.5825,394500.0
2014-03-05 14:00:00,39.39,39.43,39.38,39.43,241000.0,30.5902,30.6213,30.5825,30.6213,241000.0
2014-03-05 14:10:00,39.43,39.44,39.4,39.41,278900.0,30.6213,30.6291,30.598,30.6058,278900.0
2014-03-05 14:20:00,39.41,39.45,39.39,39.41,631300.0,30.6058,30.6368,30.5902,30.6058,631300.0
2014-03-05 14:30:00,39.42,39.43,39.39,39.43,495500.0,30.6135,30.6213,30.5902,30.6213,495500.0
2014-03-05 14:40:00,39.43,39.43,39.41,39.42,568400.0,30.6213,30.6213,30.6058,30.6135,568400.0
2014-03-05 14:50:00,39.43,39.43,39.39,39.4,821100.0,30.6213,30.6213,30.5902,30.598,821100.0
2014-03-05 15:00:00,39.4,39.42,39.36,39.37,1020000.0,30.598,30.6135,30.5669,30.5747,1020000.0
2014-03-05 15:10:00,39.38,39.4,39.37,39.38,314900.0,30.5825,30.598,30.5747,30.5825,314900.0
2014-03-05 15:20:00,39.38,39.45,39.38,39.45,359000.0,30.5825,30.6368,30.5825,30.6368,359000.0
2014-03-05 15:30:00,39.44,39.47,39.42,39.46,799900.0,30.6291,30.6524,30.6135,30.6446,799900.0
2014-03-05 15:40:00,39.46,39.48,39.42,39.47,1443000.0,30.6446,30.6601,30.6135,30.6524,1443000.0
2014-03-05 15:50:00,39.47,39.53,39.46,39.46,4493500.0,30.6524,30.699,30.6446,30.6446,4493500.0
2014-03-06 09:30:00,39.82,39.94,39.81,39.89,5768100.0,30.9242,31.0174,30.9164,30.9785,5768100.0
2014-03-06 09:40:00,39.89,39.96,39.89,39.93,3424000.0,30.9785,31.0329,30.9785,31.0096,3424000.0
2014-03-06 09:50:00,39.93,40.0,39.92,39.96,2310600.0,31.0096,31.064,31.0018,31.0329,2310600.0
2014-03-06 10:00:00,39.97,40.0,39.95,39.99,1867100.0,31.0407,31.064,31.0251,31.0562,1867100.0
2014-03-06 10:10:00,39.98,40.05,39.98,40.02,5131700.0,31.0484,31.1028,31.0484,31.0795,5131700.0
2014-03-06 10:20:00,40.02,40.09,40.01,40.08,2058200.0,31.0795,31.1339,31.0717,31.1261,2058200.0
2014-03-06 10:30:00,40.09,40.11,40.08,40.08,1601000.0,31.1339,31.1494,31.1261,31.1261,1601000.0
2014-03-06 10:40:00,40.09,40.15,40.08,40.15,1424300.0,31.1339,31.1805,31.1261,31.1805,1424300.0
2014-03-06 10:50:00,40.15,40.2,40.14,40.19,2688000.0,31.1805,31.2193,31.1727,31.2115,2688000.0
2014-03-06 11:00:00,40.2,40.21,40.17,40.18,1254900.0,31.2193,31.2271,31.196,31.2038,1254900.0
2014-03-06 11:10:00,40.18,40.22,40.17,40.2,2262700.0,31.2038,31.2348,31.196,31.2193,2262700.0
2014-03-06 11:20:00,40.2,40.21,40.14,40.14,1244700.0,31.2193,31.2271,31.1727,31.1727,1244700.0
2014-03-06 11:30:00,40.15,40.21,40.14,40.16,1635500.0,31.1805,31.2271,31.1727,31.1882,1635500.0
2014-03-06 11:40:00,40.16,40.2,40.15,40.19,767100.0,31.1882,31.2193,31.1805,31.2115,767100.0
2014-03-06 11:50:00,40.19,40.19,40.15,40.18,1208000.0,31.2115,31.2115,31.1805,31.2038,1208000.0
2014-03-06 12:00:00,40.18,40.18,40.14,40.16,1152500.0,31.2038,31.2038,31.1727,31.1882,1152500.0
2014-03-06 12:10:00,40.17,40.2,40.16,40.18,1241400.0,31.196,31.2193,31.1882,31.2038,1241400.0
2014-03-06 12:20:00,40.18,40.19,40.15,40.17,971400.0,31.2038,31.2115,31.1805,31.196,971400.0
2014-03-06 12:30:00,40.16,40.19,40.15,40.15,802700.0,31.1882,31.2115,31.1805,31.1805,802700.0
2014-03-06 12:40:00,40.15,40.16,40.13,40.13,526100.0,31.1805,31.1882,31.1649,31.1649,526100.0
2014-03-06 12:50:00,40.13,40.16,40.13,40.14,1320600.0,31.1649,31.1882,31.1649,31.1727,1320600.0
2014-03-06 13:00:00,40.14,40.17,40.14,40.16,541600.0,31.1727,31.196,31.1727,31.1882,541600.0
2014-03-06 13:10:00,40.16,40.16,40.12,40.14,687000.0,31.1882,31.1882,31.1572,31.1727,687000.0
2014-03-06 13:20:00,40.14,40.14,40.1,40.11,842900.0,31.1727,31.1727,31.1416,31.1494,842900.0
2014-03-06 13:30:00,40.11,40.13,40.08,40.11,1188400.0,31.1494,31.1649,31.1261,31.1494,1188400.0
2014-03-06 13:40:00,40.11,40.12,40.0,40.0,1683300.0,31.1494,31.1572,31.064,31.064,1683300.0
2014-03-06 13:50:00,40.0,40.02,39.96,39.97,2158200.0,31.064,31.0795,31.0329,31.0407,2158200.0
2014-03-06 14:00:00,39.97,40.02,39.95,40.01,1717000.0,31.0407,31.0795,31.0251,31.0717,1717000.0
2014-03-06 14:10:00,40.0,40.03,39.98,40.0,1060900.0,31.064,31.0873,31.0484,31.064,1060900.0
2014-03-06 14:20:00,40.0,40.05,39.99,40.05,686800.0,31.064,31.1028,31.0562,31.1028,686800.0
2014-03-06 14:30:00,40.05,40.07,40.03,40.07,1486100.0,31.1028,31.1183,31.0873,31.1183,1486100.0
2014-03-06 14:40:00,40.07,40.09,40.05,40.06,623900.0,31.1183,31.1339,31.1028,31.1106,623900.0
2014-03-06 14:50:00,40.07,40.1,40.07,40.09,1015200.0,31.1183,31.1416,31.1183,31.1339,1015200.0
2014-03-06 15:00:00,40.1,40.11,40.04,40.04,565200.0,31.1416,31.1494,31.095,31.095,565200.0
2014-03-06 15:10:00,40.04,40.08,40.04,40.08,698200.0,31.095,31.1261,31.095,31.1261,698200.0
2014-03-06 15:20:00,40.08,40.09,40.05,40.09,806500.0,31.1261,31.1339,31.1028,31.1339,806500.0
2014-03-06 15:30:00,40.09,40.12,40.08,40.12,1510000.0,31.1339,31.1572,31.1261,31.1572,1510000.0
2014-03-06 15:40:00,40.12,40.12,40.07,40.09,2741500.0,31.1572,31.1572,31.1183,31.1339,2741500.0
2014-03-06 15:50:00,40.08,40.1,40.02,40.03,6481300.0,31.1261,31.1416,31.0795,31.0873,6481300.0
2014-03-07 09:30:00,39.85,39.87,39.64,39.67,7831700.0,30.9475,30.963,30.7844,30.8077,7831700.0
2014-03-07 09:40:00,39.67,39.72,39.54,39.55,2909600.0,30.8077,30.8465,30.7067,30.7145,2909600.0
2014-03-07 09:50:00,39.55,39.65,39.52,39.64,2741700.0,30.7145,30.7922,30.6912,30.7844,2741700.0
2014-03-07 10:00:00,39.63,39.7,39.57,39.65,1976100.0,30.7766,30.831,30.73,30.7922,1976100.0
2014-03-07 10:10:00,39.65,39.68,39.61,39.63,1824300.0,30.7922,30.8155,30.7611,30.7766,1824300.0
2014-03-07 10:20:00,39.64,39.66,39.58,39.6,757200.0,30.7844,30.7999,30.7378,30.7533,757200.0
2014-03-07 10:30:00,39.61,39.66,39.59,39.61,822100.0,30.7611,30.7999,30.7456,30.7611,822100.0
2014-03-07 10:40:00,39.61,39.61,39.53,39.54,1030400.0,30.7611,30.7611,30.699,30.7067,1030400.0
2014-03-07 10:50:00,39.55,39.55,39.5,39.5,1226300.0,30.7145,30.7145,30.6757,30.6757,1226300.0
2014-03-07 11:00:00,39.49,39.5,39.4,39.48,1575900.0,30.6679,30.6757,30.598,30.6601,1575900.0
2014-03-07 11:10:00,39.48,39.48,39.41,39.45,3105200.0,30.6601,30.6601,30.6058,30.6368,3105200.0
2014-03-07 11:20:00,39.45,39.52,39.44,39.49,1044300.0,30.6368,30.6912,30.6291,30.6679,1044300.0
2014-03-07 11:30:00,39.48,39.5,39.43,39.49,2030400.0,30.6601,30.6757,30.6213,30.6679,2030400.0
2014-03-07 11:40:00,39.48,39.56,39.47,39.51,955800.0,30.6601,30.7223,30.6524,30.6834,955800.0
2014-03-07 11:50:00,39.52,39.54,39.48,39.52,791400.0,30.6912,30.7067,30.6601,30.6912,791400.0
2014-03-07 12:00:00,39.52,39.52,39.49,39.51,378700.0,30.6912,30.6912,30.6679,30.6834,378700.0
2014-03-07 12:10:00,39.5,39.52,39.48,39.49,696300.0,30.6757,30.6912,30.6601,30.6679,696300.0
2014-03-07 12:20:00,39.5,39.53,39.49,39.51,307500.0,30.6757,30.699,30.6679,30.6834,307500.0
2014-03-07 12:30:00,39.5,39.51,39.46,39.47,816800.0,30.6757,30.6834,30.6446,30.6524,816800.0
2014-03-07 12:40:00,39.47,39.49,39.46,39.47,366100.0,30.6524,30.6679,30.6446,30.6524,366100.0
2014-03-07 12:50:00,39.46,39.48,39.43,39.44,468300.0,30.6446,30.6601,30.6213,30.6291,468300.0
2014-03-07 13:00:00,39.44,39.45,39.38,39.44,1389200.0,30.6291,30.6368,30.5825,30.6291,1389200.0
2014-03-07 13:10:00,39.44,39.46,39.4,39.4,880600.0,30.6291,30.6446,30.598,30.598,880600.0
2014-03-07 13:20:00,39.41,39.45,39.4,39.42,379600.0,30.6058,30.6368,30.598,30.6135,379600.0
2014-03-07 13:30:00,39.42,39.43,39.36,39.39,1239000.0,30.6135,30.6213,30.5669,30.5902,1239000.0
2014-03-07 13:40:00,39.39,39.4,39.32,39.33,3068500.0,30.5902,30.598,30.5359,30.5436,3068500.0
2014-03-07 13:50:00,39.33,39.39,39.3,39.37,1617400.0,30.5436,30.5902,30.5203,30.5747,1617400.0
2014-03-07 14:00:00,39.37,39.38,39.32,39.32,777000.0,30.5747,30.5825,30.5359,30.5359,777000.0
2014-03-07 14:10:00,39.33,39.38,39.32,39.32,578500.0,30.5436,30.5825,30.5359,30.5359,578500.0
2014-03-07 14:20:00,39.32,39.33,39.28,39.31,993800.0,30.5359,30.5436,30.5048,30.5281,993800.0
2014-03-07 14:30:00,39.3,39.33,39.29,39.3,752900.0,30.5203,30.5436,30.5126,30.5203,752900.0
2014-03-07 14:40:00,39.31,39.37,39.3,39.35,914600.0,30.5281,30.5747,30.5203,30.5592,914600.0
2014-03-07 14:50:00,39.35,39.43,39.34,39.4,1294900.0,30.5592,30.6213,30.5514,30.598,1294900.0
2014-03-07 15:00:00,39.41,39.47,39.41,39.46,890100.0,30.6058,30.6524,30.6058,30.6446,890100.0
2014-03-07 15:10:00,39.45,39.48,39.44,39.48,634300.0,30.6368,30.6601,30.6291,30.6601,634300.0
2014-03-07 15:20:00,39.48,39.49,39.46,39.49,1114600.0,30.6601,30.6679,30.6446,30.6679,1114600.0
2014-03-07 15:30:00,39.48,39.49,39.4,39.42,1747100.0,30.6601,30.6679,30.598,30.6135,1747100.0
2014-03-07 15:40:00,39.41,39.5,39.41,39.5,1399900.0,30.6058,30.6757,30.6058,30.6757,1399900.0
2014-03-07 15:50:00,39.5,39.55,39.49,39.53,5815400.0,30.6757,30.7145,30.6679,30.699,5815400.0
2014-03-10 09:30:00,39.25,39.27,39.11,39.11,2912000.0,30.4815,30.497,30.3728,30.3728,2912000.0
2014-03-10 09:40:00,39.11,39.21,39.08,39.21,1607700.0,30.3728,30.4505,30.3495,30.4505,1607700.0
2014-03-10 09:50:00,39.21,39.21,39.11,39.14,1320000.0,30.4505,30.4505,30.3728,30.3961,1320000.0
2014-03-10 10:00:00,39.14,39.15,39.06,39.09,1559300.0,30.3961,30.4039,30.334,30.3573,1559300.0
2014-03-10 10:10:00,39.09,39.09,39.0,39.01,2629900.0,30.3573,30.3573,30.2874,30.2951,2629900.0
2014-03-10 10:20:00,39.01,39.04,38.98,39.0,1608700.0,30.2951,30.3184,30.2718,30.2874,1608700.0
2014-03-10 10:30:00,39.0,39.01,38.95,38.96,2248500.0,30.2874,30.2951,30.2485,30.2563,2248500.0
2014-03-10 10:40:00,38.96,39.02,38.92,39.0,2043700.0,30.2563,30.3029,30.2252,30.2874,2043700.0
2014-03-10 10:50:00,38.99,39.02,38.97,39.02,1165000.0,30.2796,30.3029,30.2641,30.3029,1165000.0
2014-03-10 11:00:00,39.02,39.04,38.99,39.03,2255000.0,30.3029,30.3184,30.2796,30.3107,2255000.0
2014-03-10 11:10:00,39.02,39.1,39.02,39.1,2158300.0,30.3029,30.365,30.3029,30.365,2158300.0
2014-03-10 11:20:00,39.09,39.15,39.06,39.13,1042200.0,30.3573,30.4039,30.334,30.3883,1042200.0
2014-03-10 11:30:00,39.13,39.14,39.08,39.09,792200.0,30.3883,30.3961,30.3495,30.3573,792200.0
2014-03-10 11:40:00,39.09,39.12,39.05,39.05,891500.0,30.3573,30.3806,30.3262,30.3262,891500.0
2014-03-10 11:50:00,39.05,39.08,39.0,39.01,1018300.0,30.3262,30.3495,30.2874,30.2951,1018300.0
2014-03-10 12:00:00,39.01,39.03,38.99,39.01,1270500.0,30.2951,30.3107,30.2796,30.2951,1270500.0
2014-03-10 12:10:00,39.01,39.04,38.99,39.01,640800.0,30.2951,30.3184,30.2796,30.2951,640800.0
2014-03-10 12:20:00,39.01,39.04,39.0,39.02,438300.0,30.2951,30.3184,30.2874,30.3029,438300.0
2014-03-10 12:30:00,39.02,39.05,39.0,39.01,336300.0,30.3029,30.3262,30.2874,30.2951,336300.0
2014-03-10 12:40:00,39.01,39.02,38.99,39.02,598800.0,30.2951,30.3029,30.2796,30.3029,598800.0
2014-03-10 12:50:00,39.02,39.11,39.01,39.08,399600.0,30.3029,30.3728,30.2951,30.3495,399600.0
2014-03-10 13:00:00,39.09,39.13,39.07,39.08,703400.0,30.3573,30.3883,30.3417,30.3495,703400.0
2014-03-10 13:10:00,39.07,39.1,39.04,39.04,431800.0,30.3417,30.365,30.3184,30.3184,431800.0
2014-03-10 13:20:00,39.04,39.07,39.04,39.05,284400.0,30.3184,30.3417,30.3184,30.3262,284400.0
2014-03-10 13:30:00,39.05,39.06,38.98,39.0,660200.0,30.3262,30.334,30.2718,30.2874,660200.0
2014-03-10 13:40:00,39.0,39.02,38.98,39.02,298700.0,30.2874,30.3029,30.2718,30.3029,298700.0
2014-03-10 13:50:00,39.02,39.05,39.01,39.02,267000.0,30.3029,30.3262,30.2951,30.3029,267000.0
2014-03-10 14:00:00,39.02,39.03,38.99,39.0,657500.0,30.3029,30.3107,30.2796,30.2874,657500.0
2014-03-10 14:10:00,39.01,39.01,38.97,38.99,681200.0,30.2951,30.2951,30.2641,30.2796,681200.0
2014-03-10 14:20:00,38.99,39.03,38.97,39.0,596400.0,30.2796,30.3107,30.2641,30.2874,596400.0
2014-03-10 14:30:00,39.01,39.05,38.99,39.04,468500.0,30.2951,30.3262,30.2796,30.3184,468500.0
2014-03-10 14:40:00,39.04,39.05,39.01,39.05,326500.0,30.3184,30.3262,30.2951,30.3262,326500.0
2014-03-10 14:50:00,39.05,39.07,39.03,39.04,524900.0,30.3262,30.3417,30.3107,30.3184,524900.0
2014-03-10 15:00:00,39.04,39.04,39.02,39.02,285500.0,30.3184,30.3184,30.3029,30.3029,285500.0
2014-03-10 15:10:00,39.02,39.02,38.99,39.02,1069700.0,30.3029,30.3029,30.2796,30.3029,1069700.0
2014-03-10 15:20:00,39.02,39.07,39.0,39.07,783600.0,30.3029,30.3417,30.2874,30.3417,783600.0
2014-03-10 15:30:00,39.07,39.16,39.06,39.15,1721400.0,30.3417,30.4116,30.334,30.4039,1721400.0
2014-03-10 15:40:00,39.15,39.2,39.14,39.17,2782200.0,30.4039,30.4427,30.3961,30.4194,2782200.0
2014-03-10 15:50:00,39.18,39.23,39.18,39.23,7372900.0,30.4272,30.466,30.4272,30.466,7372900.0
2014-03-11 09:30:00,39.31,39.36,39.27,39.32,2447200.0,30.5281,30.5669,30.497,30.5359,2447200.0
2014-03-11 09:40:00,39.32,39.34,39.18,39.21,2318600.0,30.5359,30.5514,30.4272,30.4505,2318600.0
2014-03-11 09:50:00,39.21,39.23,39.16,39.23,1890300.0,30.4505,30.466,30.4116,30.466,1890300.0
2014-03-11 10:00:00,39.23,39.27,39.17,39.27,683600.0,30.466,30.497,30.4194,30.497,683600.0
2014-03-11 10:10:00,39.26,39.3,39.24,39.28,557300.0,30.4893,30.5203,30.4738,30.5048,557300.0
2014-03-11 10:20:00,39.29,39.31,39.25,39.3,896600.0,30.5126,30.5281,30.4815,30.5203,896600.0
2014-03-11 10:30:00,39.3,39.34,39.28,39.29,1090400.0,30.5203,30.5514,30.5048,30.5126,1090400.0
2014-03-11 10:40:00,39.3,39.35,39.27,39.35,2412000.0,30.5203,30.5592,30.497,30.5592,2412000.0
2014-03-11 10:50:00,39.35,39.43,39.35,39.4,1336600.0,30.5592,30.6213,30.5592,30.598,1336600.0
2014-03-11 11:00:00,39.4,39.41,39.31,39.32,1355800.0,30.598,30.6058,30.5281,30.5359,1355800.0
2014-03-11 11:10:00,39.32,39.35,39.3,39.3,624400.0,30.5359,30.5592,30.5203,30.5203,624400.0
2014-03-11 11:20:00,39.3,39.31,39.25,39.25,1674500.0,30.5203,30.5281,30.4815,30.4815,1674500.0
2014-03-11 11:30:00,39.25,39.27,39.19,39.2,1154800.0,30.4815,30.497,30.4349,30.4427,1154800.0
2014-03-11 11:40:00,39.2,39.21,39.1,39.16,2654100.0,30.4427,30.4505,30.365,30.4116,2654100.0
2014-03-11 11:50:00,39.16,39.17,39.11,39.11,726400.0,30.4116,30.4194,30.3728,30.3728,726400.0
2014-03-11 12:00:00,39.11,39.11,39.01,39.01,2466600.0,30.3728,30.3728,30.2951,30.2951,2466600.0
2014-03-11 12:10:00,39.01,39.02,38.92,38.95,1674200.0,30.2951,30.3029,30.2252,30.2485,1674200.0
2014-03-11 12:20:00,38.94,39.05,38.92,39.04,1064700.0,30.2408,30.3262,30.2252,30.3184,1064700.0
2014-03-11 12:30:00,39.03,39.07,39.01,39.02,662600.0,30.3107,30.3417,30.2951,30.3029,662600.0
2014-03-11 12:40:00,39.02,39.12,39.01,39.12,946800.0,30.3029,30.3806,30.2951,30.3806,946800.0
2014-03-11 12:50:00,39.12,39.12,39.06,39.07,796100.0,30.3806,30.3806,30.334,30.3417,796100.0
2014-03-11 13:00:00,39.07,39.07,39.0,39.03,515000.0,30.3417,30.3417,30.2874,30.3107,515000.0
2014-03-11 13:10:00,39.03,39.04,38.97,38.98,1133700.0,30.3107,30.3184,30.2641,30.2718,1133700.0
2014-03-11 13:20:00,38.98,39.01,38.87,38.87,1771700.0,30.2718,30.2951,30.1864,30.1864,1771700.0
2014-03-11 13:30:00,38.88,38.97,38.85,38.93,1369900.0,30.1942,30.2641,30.1709,30.233,1369900.0
2014-03-11 13:40:00,38.94,38.97,38.9,38.96,1017300.0,30.2408,30.2641,30.2097,30.2563,1017300.0
2014-03-11 13:50:00,38.97,38.97,38.91,38.94,661100.0,30.2641,30.2641,30.2175,30.2408,661100.0
2014-03-11 14:00:00,38.94,38.97,38.86,38.86,1063100.0,30.2408,30.2641,30.1786,30.1786,1063100.0
2014-03-11 14:10:00,38.86,38.88,38.81,38.82,1419600.0,30.1786,30.1942,30.1398,30.1476,1419600.0
2014-03-11 14:20:00,38.82,38.83,38.76,38.8,2423500.0,30.1476,30.1553,30.101,30.132,2423500.0
2014-03-11 14:30:00,38.81,38.82,38.75,38.79,1658100.0,30.1398,30.1476,30.0932,30.1243,1658100.0
2014-03-11 14:40:00,38.78,38.85,38.76,38.85,2397500.0,30.1165,30.1709,30.101,30.1709,2397500.0
2014-03-11 14:50:00,38.84,38.87,38.79,38.84,3360300.0,30.1631,30.1864,30.1243,30.1631,3360300.0
2014-03-11 15:00:00,38.84,38.84,38.73,38.74,2673600.0,30.1631,30.1631,30.0777,30.0855,2673600.0
2014-03-11 15:10:00,38.74,38.82,38.71,38.8,2704800.0,30.0855,30.1476,30.0622,30.132,2704800.0
2014-03-11 15:20:00,38.8,38.84,38.79,38.8,880900.0,30.132,30.1631,30.1243,30.132,880900.0
2014-03-11 15:30:00,38.8,38.85,38.78,38.81,1500100.0,30.132,30.1709,30.1165,30.1398,1500100.0
2014-03-11 15:40:00,38.8,38.83,38.75,38.77,1816200.0,30.132,30.1553,30.0932,30.1087,1816200.0
2014-03-11 15:50:00,38.77,38.82,38.77,38.79,5726200.0,30.1087,30.1476,30.1087,30.1243,5726200.0
2014-03-12 09:30:00,38.58,38.63,38.54,38.6,5481300.0,29.9612,30.0,29.9301,29.9767,5481300.0
2014-03-12 09:40:00,38.6,38.61,38.46,38.51,2649400.0,29.9767,29.9845,29.868,29.9068,2649400.0
2014-03-12 09:50:00,38.51,38.61,38.48,38.56,2278800.0,29.9068,29.9845,29.8835,29.9457,2278800.0
2014-03-12 10:00:00,38.57,38.68,38.56,38.67,1698800.0,29.9534,30.0389,29.9457,30.0311,1698800.0
2014-03-12 10:10:00,38.67,38.7,38.57,38.59,1381100.0,30.0311,30.0544,29.9534,29.969,1381100.0
2014-03-12 10:20:00,38.59,38.66,38.58,38.59,716100.0,29.969,30.0233,29.9612,29.969,716100.0
2014-03-12 10:30:00,38.59,38.64,38.56,38.57,1022400.0,29.969,30.0078,29.9457,29.9534,1022400.0
2014-03-12 10:40:00,38.57,38.61,38.54,38.55,1250800.0,29.9534,29.9845,29.9301,29.9379,1250800.0
2014-03-12 10:50:00,38.55,38.65,38.53,38.63,1238100.0,29.9379,30.0156,29.9224,30.0,1238100.0
2014-03-12 11:00:00,38.63,38.68,38.61,38.66,883300.0,30.0,30.0389,29.9845,30.0233,883300.0
2014-03-12 11:10:00,38.67,38.76,38.65,38.72,2495400.0,30.0311,30.101,30.0156,30.0699,2495400.0
2014-03-12 11:20:00,38.72,38.79,38.72,38.75,779600.0,30.0699,30.1243,30.0699,30.0932,779600.0
2014-03-12 11:30:00,38.75,38.77,38.73,38.73,687900.0,30.0932,30.1087,30.0777,30.0777,687900.0
2014-03-12 11:40:00,38.73,38.75,38.7,38.7,987300.0,30.0777,30.0932,30.0544,30.0544,987300.0
2014-03-12 11:50:00,38.7,38.72,38.64,38.64,934100.0,30.0544,30.0699,30.0078,30.0078,934100.0
2014-03-12 12:00:00,38.65,38.67,38.62,38.63,1865900.0,30.0156,30.0311,29.9923,30.0,1865900.0
2014-03-12 12:10:00,38.64,38.67,38.59,38.65,1609200.0,30.0078,30.0311,29.969,30.0156,1609200.0
2014-03-12 12:20:00,38.65,38.68,38.61,38.63,633300.0,30.0156,30.0389,29.9845,30.0,633300.0
2014-03-12 12:30:00,38.63,38.65,38.6,38.64,665600.0,30.0,30.0156,29.9767,30.0078,665600.0
2014-03-12 12:40:00,38.64,38.73,38.64,38.72,809300.0,30.0078,30.0777,30.0078,30.0699,809300.0
2014-03-12 12:50:00,38.73,38.77,38.7,38.77,542200.0,30.0777,30.1087,30.0544,30.1087,542200.0
2014-03-12 13:00:00,38.77,38.78,38.7,38.7,1149900.0,30.1087,30.1165,30.0544,30.0544,1149900.0
2014-03-12 13:10:00,38.7,38.71,38.66,38.7,502900.0,30.0544,30.0622,30.0233,30.0544,502900.0
2014-03-12 13:20:00,38.69,38.7,38.65,38.7,528100.0,30.0466,30.0544,30.0156,30.0544,528100.0
2014-03-12 13:30:00,38.7,38.74,38.68,38.72,555900.0,30.0544,30.0855,30.0389,30.0699,555900.0
2014-03-12 13:40:00,38.72,38.76,38.7,38.74,555300.0,30.0699,30.101,30.0544,30.0855,555300.0
2014-03-12 13:50:00,38.73,38.76,38.72,38.74,541300.0,30.0777,30.101,30.0699,30.0855,541300.0
2014-03-12 14:00:00,38.73,38.8,38.73,38.76,689000.0,30.0777,30.132,30.0777,30.101,689000.0
2014-03-12 14:10:00,38.76,38.82,38.75,38.82,1224300.0,30.101,30.1476,30.0932,30.1476,1224300.0
2014-03-12 14:20:00,38.82,38.85,38.8,38.83,622300.0,30.1476,30.1709,30.132,30.1553,622300.0
2014-03-12 14:30:00,38.84,38.85,38.79,38.79,666600.0,30.1631,30.1709,30.1243,30.1243,666600.0
2014-03-12 14:40:00,38.8,38.8,38.76,38.77,569200.0,30.132,30.132,30.101,30.1087,569200.0
2014-03-12 14:50:00,38.77,38.78,38.73,38.73,327900.0,30.1087,30.1165,30.0777,30.0777,327900.0
2014-03-12 15:00:00,38.73,38.8,38.73,38.78,479200.0,30.0777,30.132,30.0777,30.1165,479200.0
2014-03-12 15:10:00,38.78,38.79,38.74,38.76,399100.0,30.1165,30.1243,30.0855,30.101,399100.0
2014-03-12 15:20:00,38.76,38.77,38.74,38.76,550000.0,30.101,30.1087,30.0855,30.101,550000.0
2014-03-12 15:30:00,38.76,38.77,38.72,38.76,628200.0,30.101,30.1087,30.0699,30.101,628200.0
2014-03-12 15:40:00,38.77,38.88,38.75,38.87,2150600.0,30.1087,30.1942,30.0932,30.1864,2150600.0
2014-03-12 15:50:00,38.87,38.93,38.87,38.88,4359300.0,30.1864,30.233,30.1864,30.1942,4359300.0
2014-03-13 09:30:00,38.97,39.0,38.91,38.93,1852500.0,30.2641,30.2874,30.2175,30.233,1852500.0
2014-03-13 09:40:00,38.94,38.97,38.88,38.9,762600.0,30.2408,30.2641,30.1942,30.2097,762600.0
2014-03-13 09:50:00,38.89,38.92,38.85,38.89,796500.0,30.2019,30.2252,30.1709,30.2019,796500.0
2014-03-13 10:00:00,38.9,38.94,38.87,38.93,846400.0,30.2097,30.2408,30.1864,30.233,846400.0
2014-03-13 10:10:00,38.93,38.95,38.88,38.88,586900.0,30.233,30.2485,30.1942,30.1942,586900.0
2014-03-13 10:20:00,38.88,38.9,38.82,38.85,924200.0,30.1942,30.2097,30.1476,30.1709,924200.0
2014-03-13 10:30:00,38.85,38.87,38.78,38.79,962600.0,30.1709,30.1864,30.1165,30.1243,962600.0
2014-03-13 10:40:00,38.78,38.79,38.66,38.67,2236600.0,30.1165,30.1243,30.0233,30.0311,2236600.0
2014-03-13 10:50:00,38.66,38.72,38.61,38.62,3190900.0,30.0233,30.0699,29.9845,29.9923,3190900.0
2014-03-13 11:00:00,38.62,38.68,38.61,38.66,2105600.0,29.9923,30.0389,29.9845,30.0233,2105600.0
2014-03-13 11:10:00,38.66,38.66,38.62,38.64,2513400.0,30.0233,30.0233,29.9923,30.0078,2513400.0
2014-03-13 11:20:00,38.64,38.65,38.51,38.52,1413200.0,30.0078,30.0156,29.9068,29.9146,1413200.0
2014-03-13 11:30:00,38.52,38.59,38.49,38.57,1442600.0,29.9146,29.969,29.8913,29.9534,1442600.0
2014-03-13 11:40:00,38.57,38.59,38.55,38.55,723800.0,29.9534,29.969,29.9379,29.9379,723800.0
2014-03-13 11:50:00,38.55,38.55,38.47,38.47,1097800.0,29.9379,29.9379,29.8758,29.8758,1097800.0
2014-03-13 12:00:00,38.48,38.53,38.42,38.45,1471600.0,29.8835,29.9224,29.8369,29.8602,1471600.0
2014-03-13 12:10:00,38.44,38.46,38.36,38.4,2427400.0,29.8525,29.868,29.7903,29.8214,2427400.0
2014-03-13 12:20:00,38.4,38.45,38.32,38.35,1810200.0,29.8214,29.8602,29.7593,29.7826,1810200.0
2014-03-13 12:30:00,38.34,38.38,38.26,38.27,2558700.0,29.7748,29.8059,29.7127,29.7204,2558700.0
2014-03-13 12:40:00,38.27,38.31,38.24,38.25,1728200.0,29.7204,29.7515,29.6972,29.7049,1728200.0
2014-03-13 12:50:00,38.25,38.25,38.13,38.15,2054100.0,29.7049,29.7049,29.6117,29.6273,2054100.0
2014-03-13 13:00:00,38.15,38.17,38.03,38.16,3715700.0,29.6273,29.6428,29.5341,29.635,3715700.0
2014-03-13 13:10:00,38.16,38.25,38.15,38.2,2124000.0,29.635,29.7049,29.6273,29.6661,2124000.0
2014-03-13 13:20:00,38.2,38.26,38.15,38.25,1293900.0,29.6661,29.7127,29.6273,29.7049,1293900.0
2014-03-13 13:30:00,38.26,38.27,38.19,38.22,1883800.0,29.7127,29.7204,29.6583,29.6816,1883800.0
2014-03-13 13:40:00,38.23,38.27,38.19,38.26,1487000.0,29.6894,29.7204,29.6583,29.7127,1487000.0
2014-03-13 13:50:00,38.25,38.25,38.15,38.19,822600.0,29.7049,29.7049,29.6273,29.6583,822600.0
2014-03-13 14:00:00,38.19,38.22,38.15,38.15,1044700.0,29.6583,29.6816,29.6273,29.6273,1044700.0
2014-03-13 14:10:00,38.16,38.19,38.13,38.17,1206900.0,29.635,29.6583,29.6117,29.6428,1206900.0
2014-03-13 14:20:00,38.17,38.24,38.14,38.23,2579800.0,29.6428,29.6972,29.6195,29.6894,2579800.0
2014-03-13 14:30:00,38.23,38.29,38.2,38.22,1383400.0,29.6894,29.736,29.6661,29.6816,1383400.0
2014-03-13 14:40:00,38.21,38.26,38.12,38.15,1555900.0,29.6739,29.7127,29.604,29.6273,1555900.0
2014-03-13 14:50:00,38.16,38.18,38.14,38.15,750200.0,29.635,29.6506,29.6195,29.6273,750200.0
2014-03-13 15:00:00,38.16,38.24,38.11,38.11,1860600.0,29.635,29.6972,29.5962,29.5962,1860600.0
2014-03-13 15:10:00,38.12,38.16,38.1,38.1,1322500.0,29.604,29.635,29.5884,29.5884,1322500.0
2014-03-13 15:20:00,38.1,38.21,38.1,38.2,1156100.0,29.5884,29.6739,29.5884,29.6661,1156100.0
2014-03-13 15:30:00,38.21,38.27,38.17,38.27,2103800.0,29.6739,29.7204,29.6428,29.7204,2103800.0
2014-03-13 15:40:00,38.27,38.3,38.24,38.27,1766500.0,29.7204,29.7437,29.6972,29.7204,1766500.0
2014-03-13 15:50:00,38.27,38.28,38.17,38.19,7491700.0,29.7204,29.7282,29.6428,29.6583,7491700.0
2014-03-14 09:30:00,38.25,38.38,38.25,38.37,3144600.0,29.7049,29.8059,29.7049,29.7981,3144600.0
2014-03-14 09:40:00,38.37,38.55,38.37,38.49,4523100.0,29.7981,29.9379,29.7981,29.8913,4523100.0
2014-03-14 09:50:00,38.5,38.52,38.41,38.41,3091300.0,29.8991,29.9146,29.8292,29.8292,3091300.0
2014-03-14 10:00:00,38.42,38.62,38.26,38.6,3282700.0,29.8369,29.9923,29.7127,29.9767,3282700.0
2014-03-14 10:10:00,38.6,38.62,38.54,38.57,1797700.0,29.9767,29.9923,29.9301,29.9534,1797700.0
2014-03-14 10:20:00,38.57,38.57,38.45,38.46,1622300.0,29.9534,29.9534,29.8602,29.868,1622300.0
2014-03-14 10:30:00,38.46,38.49,38.41,38.45,1568700.0,29.868,29.8913,29.8292,29.8602,1568700.0
2014-03-14 10:40:00,38.46,38.48,38.39,38.42,915900.0,29.868,29.8835,29.8136,29.8369,915900.0
2014-03-14 10:50:00,38.42,38.44,38.34,38.35,784600.0,29.8369,29.8525,29.7748,29.7826,784600.0
2014-03-14 11:00:00,38.35,38.39,38.33,38.36,1145500.0,29.7826,29.8136,29.767,29.7903,1145500.0
2014-03-14 11:10:00,38.36,38.37,38.31,38.34,875600.0,29.7903,29.7981,29.7515,29.7748,875600.0
2014-03-14 11:20:00,38.35,38.36,38.27,38.33,1267900.0,29.7826,29.7903,29.7204,29.767,1267900.0
2014-03-14 11:30:00,38.33,38.39,38.3,38.39,1456800.0,29.767,29.8136,29.7437,29.8136,1456800.0
2014-03-14 11:40:00,38.39,38.52,38.38,38.52,1726800.0,29.8136,29.9146,29.8059,29.9146,1726800.0
2014-03-14 11:50:00,38.52,38.56,38.48,38.52,1134600.0,29.9146,29.9457,29.8835,29.9146,1134600.0
2014-03-14 12:00:00,38.52,38.53,38.44,38.47,547200.0,29.9146,29.9224,29.8525,29.8758,547200.0
2014-03-14 12:10:00,38.47,38.55,38.47,38.52,886300.0,29.8758,29.9379,29.8758,29.9146,886300.0
2014-03-14 12:20:00,38.52,38.54,38.43,38.45,969100.0,29.9146,29.9301,29.8447,29.8602,969100.0
2014-03-14 12:30:00,38.45,38.51,38.39,38.49,1082800.0,29.8602,29.9068,29.8136,29.8913,1082800.0
2014-03-14 12:40:00,38.48,38.55,38.46,38.54,748100.0,29.8835,29.9379,29.868,29.9301,748100.0
2014-03-14 12:50:00,38.54,38.55,38.51,38.55,377700.0,29.9301,29.9379,29.9068,29.9379,377700.0
2014-03-14 13:00:00,38.56,38.59,38.5,38.51,802700.0,29.9457,29.969,29.8991,29.9068,802700.0
2014-03-14 13:10:00,38.51,38.51,38.44,38.46,414700.0,29.9068,29.9068,29.8525,29.868,414700.0
2014-03-14 13:20:00,38.45,38.46,38.39,38.43,712400.0,29.8602,29.868,29.8136,29.8447,712400.0
2014-03-14 13:30:00,38.44,38.46,38.41,38.41,499400.0,29.8525,29.868,29.8292,29.8292,499400.0
2014-03-14 13:40:00,38.41,38.41,38.36,38.38,1150100.0,29.8292,29.8292,29.7903,29.8059,1150100.0
2014-03-14 13:50:00,38.38,38.44,38.37,38.41,599500.0,29.8059,29.8525,29.7981,29.8292,599500.0
2014-03-14 14:00:00,38.41,38.42,38.39,38.41,761000.0,29.8292,29.8369,29.8136,29.8292,761000.0
2014-03-14 14:10:00,38.4,38.45,38.37,38.44,671600.0,29.8214,29.8602,29.7981,29.8525,671600.0
2014-03-14 14:20:00,38.43,38.44,38.4,38.41,504500.0,29.8447,29.8525,29.8214,29.8292,504500.0
2014-03-14 14:30:00,38.41,38.41,38.37,38.38,948600.0,29.8292,29.8292,29.7981,29.8059,948600.0
2014-03-14 14:40:00,38.38,38.4,38.34,38.39,846200.0,29.8059,29.8214,29.7748,29.8136,846200.0
2014-03-14 14:50:00,38.39,38.4,38.32,38.33,991100.0,29.8136,29.8214,29.7593,29.767,991100.0
2014-03-14 15:00:00,38.32,38.4,38.32,38.38,1081000.0,29.7593,29.8214,29.7593,29.8059,1081000.0
2014-03-14 15:10:00,38.38,38.38,38.32,38.34,758400.0,29.8059,29.8059,29.7593,29.7748,758400.0
2014-03-14 15:20:00,38.34,38.42,38.34,38.39,1307600.0,29.7748,29.8369,29.7748,29.8136,1307600.0
2014-03-14 15:30:00,38.4,38.44,38.36,38.38,1052900.0,29.8214,29.8525,29.7903,29.8059,1052900.0
2014-03-14 15:40:00,38.38,38.44,38.37,38.38,2039900.0,29.8059,29.8525,29.7981,29.8059,2039900.0
2014-03-14 15:50:00,38.38,38.46,38.37,38.41,7281000.0,29.8059,29.868,29.7981,29.8292,7281000.0
2014-03-17 09:30:00,38.74,38.95,38.74,38.93,4241900.0,30.0855,30.2485,30.0855,30.233,4241900.0
2014-03-17 09:40:00,38.93,38.96,38.84,38.88,3118600.0,30.233,30.2563,30.1631,30.1942,3118600.0
2014-03-17 09:50:00,38.89,38.92,38.8,38.81,1827500.0,30.2019,30.2252,30.132,30.1398,1827500.0
2014-03-17 10:00:00,38.81,38.91,38.8,38.87,1384300.0,30.1398,30.2175,30.132,30.1864,1384300.0
2014-03-17 10:10:00,38.87,38.89,38.83,38.84,972500.0,30.1864,30.2019,30.1553,30.1631,972500.0
2014-03-17 10:20:00,38.84,38.87,38.81,38.82,1152700.0,30.1631,30.1864,30.1398,30.1476,1152700.0
2014-03-17 10:30:00,38.82,38.85,38.8,38.8,1187800.0,30.1476,30.1709,30.132,30.132,1187800.0
2014-03-17 10:40:00,38.81,38.84,38.76,38.77,1472200.0,30.1398,30.1631,30.101,30.1087,1472200.0
2014-03-17 10:50:00,38.77,38.86,38.77,38.8,1602700.0,30.1087,30.1786,30.1087,30.132,1602700.0
2014-03-17 11:00:00,38.8,38.84,38.79,38.81,1234100.0,30.132,30.1631,30.1243,30.1398,1234100.0
2014-03-17 11:10:00,38.81,38.86,38.8,38.84,1045900.0,30.1398,30.1786,30.132,30.1631,1045900.0
2014-03-17 11:20:00,38.83,38.84,38.75,38.77,1142700.0,30.1553,30.1631,30.0932,30.1087,1142700.0
2014-03-17 11:30:00,38.77,38.79,38.76,38.78,924300.0,30.1087,30.1243,30.101,30.1165,924300.0
2014-03-17 11:40:00,38.78,38.82,38.76,38.82,959700.0,30.1165,30.1476,30.101,30.1476,959700.0
2014-03-17 11:50:00,38.82,38.83,38.79,38.82,644600.0,30.1476,30.1553,30.1243,30.1476,644600.0
2014-03-17 12:00:00,38.83,38.84,38.79,38.82,820200.0,30.1553,30.1631,30.1243,30.1476,820200.0
2014-03-17 12:10:00,38.82,38.89,38.81,38.86,468500.0,30.1476,30.2019,30.1398,30.1786,468500.0
2014-03-17 12:20:00,38.86,38.86,38.83,38.84,550100.0,30.1786,30.1786,30.1553,30.1631,550100.0
2014-03-17 12:30:00,38.85,38.85,38.8,38.8,1293700.0,30.1709,30.1709,30.132,30.132,1293700.0
2014-03-17 12:40:00,38.81,38.85,38.8,38.8,736000.0,30.1398,30.1709,30.132,30.132,736000.0
2014-03-17 12:50:00,38.81,38.84,38.8,38.82,474900.0,30.1398,30.1631,30.132,30.1476,474900.0
2014-03-17 13:00:00,38.82,38.83,38.8,38.8,799200.0,30.1476,30.1553,30.132,30.132,799200.0
2014-03-17 13:10:00,38.8,38.83,38.79,38.83,399100.0,30.132,30.1553,30.1243,30.1553,399100.0
2014-03-17 13:20:00,38.83,38.84,38.8,38.81,246200.0,30.1553,30.1631,30.132,30.1398,246200.0
2014-03-17 13:30:00,38.82,38.84,38.81,38.84,556100.0,30.1476,30.1631,30.1398,30.1631,556100.0
2014-03-17 13:40:00,38.84,38.84,38.82,38.83,270000.0,30.1631,30.1631,30.1476,30.1553,270000.0
2014-03-17 13:50:00,38.83,38.83,38.79,38.81,1201500.0,30.1553,30.1553,30.1243,30.1398,1201500.0
2014-03-17 14:00:00,38.82,38.83,38.8,38.82,530800.0,30.1476,30.1553,30.132,30.1476,530800.0
2014-03-17 14:10:00,38.82,38.84,38.79,38.84,914600.0,30.1476,30.1631,30.1243,30.1631,914600.0
2014-03-17 14:20:00,38.84,38.94,38.83,38.92,1577800.0,30.1631,30.2408,30.1553,30.2252,1577800.0
2014-03-17 14:30:00,38.93,38.93,38.87,38.88,552700.0,30.233,30.233,30.1864,30.1942,552700.0
2014-03-17 14:40:00,38.87,38.94,38.86,38.94,1064200.0,30.1864,30.2408,30.1786,30.2408,1064200.0
2014-03-17 14:50:00,38.93,38.95,38.91,38.93,650300.0,30.233,30.2485,30.2175,30.233,650300.0
2014-03-17 15:00:00,38.93,38.95,38.92,38.94,811500.0,30.233,30.2485,30.2252,30.2408,811500.0
2014-03-17 15:10:00,38.93,38.94,38.89,38.89,550400.0,30.233,30.2408,30.2019,30.2019,550400.0
2014-03-17 15:20:00,38.89,38.9,38.85,38.87,1010200.0,30.2019,30.2097,30.1709,30.1864,1010200.0
2014-03-17 15:30:00,38.86,38.88,38.85,38.85,880100.0,30.1786,30.1942,30.1709,30.1709,880100.0
2014-03-17 15:40:00,38.86,38.86,38.79,38.82,2274700.0,30.1786,30.1786,30.1243,30.1476,2274700.0
2014-03-17 15:50:00,38.82,38.88,38.81,38.88,5531400.0,30.1476,30.1942,30.1398,30.1942,5531400.0
2014-03-18 09:30:00,38.96,39.04,38.93,39.03,3944100.0,30.2563,30.3184,30.233,30.3107,3944100.0
2014-03-18 09:40:00,39.03,39.06,38.98,39.05,2131800.0,30.3107,30.334,30.2718,30.3262,2131800.0
2014-03-18 09:50:00,39.05,39.12,39.05,39.12,2469600.0,30.3262,30.3806,30.3262,30.3806,2469600.0
2014-03-18 10:00:00,39.12,39.13,39.06,39.07,1636000.0,30.3806,30.3883,30.334,30.3417,1636000.0
2014-03-18 10:10:00,39.07,39.18,39.06,39.16,2546900.0,30.3417,30.4272,30.334,30.4116,2546900.0
2014-03-18 10:20:00,39.16,39.24,39.15,39.22,2043400.0,30.4116,30.4738,30.4039,30.4582,2043400.0
2014-03-18 10:30:00,39.23,39.28,39.22,39.26,3916400.0,30.466,30.5048,30.4582,30.4893,3916400.0
2014-03-18 10:40:00,39.26,39.26,39.14,39.16,3008400.0,30.4893,30.4893,30.3961,30.4116,3008400.0
2014-03-18 10:50:00,39.16,39.16,39.06,39.08,2472800.0,30.4116,30.4116,30.334,30.3495,2472800.0
2014-03-18 11:00:00,39.09,39.15,39.08,39.11,1313600.0,30.3573,30.4039,30.3495,30.3728,1313600.0
2014-03-18 11:10:00,39.11,39.2,39.11,39.19,1394500.0,30.3728,30.4427,30.3728,30.4349,1394500.0
2014-03-18 11:20:00,39.19,39.25,39.19,39.25,1147900.0,30.4349,30.4815,30.4349,30.4815,1147900.0
2014-03-18 11:30:00,39.25,39.29,39.24,39.26,1309700.0,30.4815,30.5126,30.4738,30.4893,1309700.0
2014-03-18 11:40:00,39.26,39.27,39.21,39.25,1754900.0,30.4893,30.497,30.4505,30.4815,1754900.0
2014-03-18 11:50:00,39.24,39.32,39.24,39.3,1378400.0,30.4738,30.5359,30.4738,30.5203,1378400.0
2014-03-18 12:00:00,39.3,39.31,39.28,39.3,680100.0,30.5203,30.5281,30.5048,30.5203,680100.0
2014-03-18 12:10:00,39.3,39.32,39.24,39.25,1271600.0,30.5203,30.5359,30.4738,30.4815,1271600.0
2014-03-18 12:20:00,39.26,39.28,39.23,39.25,828800.0,30.4893,30.5048,30.466,30.4815,828800.0
2014-03-18 12:30:00,39.26,39.26,39.22,39.25,599300.0,30.4893,30.4893,30.4582,30.4815,599300.0
2014-03-18 12:40:00,39.25,39.28,39.22,39.27,586600.0,30.4815,30.5048,30.4582,30.497,586600.0
2014-03-18 12:50:00,39.27,39.31,39.27,39.29,443700.0,30.497,30.5281,30.497,30.5126,443700.0
2014-03-18 13:00:00,39.3,39.34,39.29,39.34,1300700.0,30.5203,30.5514,30.5126,30.5514,1300700.0
2014-03-18 13:10:00,39.34,39.34,39.31,39.33,267100.0,30.5514,30.5514,30.5281,30.5436,267100.0
2014-03-18 13:20:00,39.33,39.39,39.32,39.37,626900.0,30.5436,30.5902,30.5359,30.5747,626900.0
2014-03-18 13:30:00,39.37,39.38,39.35,39.35,749000.0,30.5747,30.5825,30.5592,30.5592,749000.0
2014-03-18 13:40:00,39.36,39.41,39.35,39.36,1117200.0,30.5669,30.6058,30.5592,30.5669,1117200.0
2014-03-18 13:50:00,39.36,39.39,39.33,39.34,854400.0,30.5669,30.5902,30.5436,30.5514,854400.0
2014-03-18 14:00:00,39.35,39.38,39.34,39.37,911600.0,30.5592,30.5825,30.5514,30.5747,911600.0
2014-03-18 14:10:00,39.36,39.37,39.32,39.33,560400.0,30.5669,30.5747,30.5359,30.5436,560400.0
2014-03-18 14:20:00,39.34,39.39,39.33,39.39,628000.0,30.5514,30.5902,30.5436,30.5902,628000.0
2014-03-18 14:30:00,39.38,39.4,39.37,39.39,653400.0,30.5825,30.598,30.5747,30.5902,653400.0
2014-03-18 14:40:00,39.39,39.41,39.36,39.37,1105000.0,30.5902,30.6058,30.5669,30.5747,1105000.0
2014-03-18 14:50:00,39.37,39.43,39.37,39.41,765600.0,30.5747,30.6213,30.5747,30.6058,765600.0
2014-03-18 15:00:00,39.42,39.42,39.36,39.41,918500.0,30.6135,30.6135,30.5669,30.6058,918500.0
2014-03-18 15:10:00,39.41,39.42,39.39,39.42,977800.0,30.6058,30.6135,30.5902,30.6135,977800.0
2014-03-18 15:20:00,39.41,39.43,39.37,39.37,1000700.0,30.6058,30.6213,30.5747,30.5747,1000700.0
2014-03-18 15:30:00,39.37,39.42,39.35,39.41,844800.0,30.5747,30.6135,30.5592,30.6058,844800.0
2014-03-18 15:40:00,39.41,39.42,39.35,39.38,1590500.0,30.6058,30.6135,30.5592,30.5825,1590500.0
2014-03-18 15:50:00,39.38,39.41,39.37,39.4,5835100.0,30.5825,30.6058,30.5747,30.598,5835100.0
2014-03-19 09:30:00,39.13,39.13,38.98,39.04,3206700.0,30.3883,30.3883,30.2718,30.3184,3206700.0
2014-03-19 09:40:00,39.04,39.09,39.02,39.06,1727600.0,30.3184,30.3573,30.3029,30.334,1727600.0
2014-03-19 09:50:00,39.07,39.11,39.05,39.09,1417100.0,30.3417,30.3728,30.3262,30.3573,1417100.0
2014-03-19 10:00:00,39.09,39.11,39.03,39.03,787300.0,30.3573,30.3728,30.3107,30.3107,787300.0
2014-03-19 10:10:00,39.03,39.06,39.02,39.03,1007100.0,30.3107,30.334,30.3029,30.3107,1007100.0
2014-03-19 10:20:00,39.03,39.08,38.99,39.06,1445100.0,30.3107,30.3495,30.2796,30.334,1445100.0
2014-03-19 10:30:00,39.06,39.1,39.04,39.1,1029500.0,30.334,30.365,30.3184,30.365,1029500.0
2014-03-19 10:40:00,39.1,39.12,39.06,39.11,1695300.0,30.365,30.3806,30.334,30.3728,1695300.0
2014-03-19 10:50:00,39.11,39.13,39.07,39.08,991200.0,30.3728,30.3883,30.3417,30.3495,991200.0
2014-03-19 11:00:00,39.07,39.12,39.06,39.1,1225600.0,30.3417,30.3806,30.334,30.365,1225600.0
2014-03-19 11:10:00,39.1,39.11,39.07,39.08,931700.0,30.365,30.3728,30.3417,30.3495,931700.0
2014-03-19 11:20:00,39.08,39.09,39.06,39.08,876900.0,30.3495,30.3573,30.334,30.3495,876900.0
2014-03-19 11:30:00,39.08,39.08,39.04,39.05,809900.0,30.3495,30.3495,30.3184,30.3262,809900.0
2014-03-19 11:40:00,39.05,39.05,39.02,39.03,1141100.0,30.3262,30.3262,30.3029,30.3107,1141100.0
2014-03-19 11:50:00,39.03,39.05,38.98,39.02,1848100.0,30.3107,30.3262,30.2718,30.3029,1848100.0
2014-03-19 12:00:00,39.03,39.09,39.02,39.06,526700.0,30.3107,30.3573,30.3029,30.334,526700.0
2014-03-19 12:10:00,39.06,39.07,39.03,39.05,670100.0,30.334,30.3417,30.3107,30.3262,670100.0
2014-03-19 12:20:00,39.05,39.06,39.0,39.01,985500.0,30.3262,30.334,30.2874,30.2951,985500.0
2014-03-19 12:30:00,39.01,39.05,39.01,39.04,452400.0,30.2951,30.3262,30.2951,30.3184,452400.0
2014-03-19 12:40:00,39.04,39.11,39.03,39.1,500500.0,30.3184,30.3728,30.3107,30.365,500500.0
2014-03-19 12:50:00,39.1,39.2,39.09,39.2,1034100.0,30.365,30.4427,30.3573,30.4427,1034100.0
2014-03-19 13:00:00,39.2,39.21,39.14,39.16,1363200.0,30.4427,30.4505,30.3961,30.4116,1363200.0
2014-03-19 13:10:00,39.16,39.22,39.16,39.2,369700.0,30.4116,30.4582,30.4116,30.4427,369700.0
2014-03-19 13:20:00,39.19,39.25,39.17,39.24,1096300.0,30.4349,30.4815,30.4194,30.4738,1096300.0
2014-03-19 13:30:00,39.24,39.29,39.24,39.29,1288900.0,30.4738,30.5126,30.4738,30.5126,1288900.0
2014-03-19 13:40:00,39.28,39.29,39.25,39.26,1037000.0,30.5048,30.5126,30.4815,30.4893,1037000.0
2014-03-19 13:50:00,39.27,39.3,39.21,39.21,736700.0,30.497,30.5203,30.4505,30.4505,736700.0
2014-03-19 14:00:00,39.21,39.23,38.9,38.99,4179400.0,30.4505,30.466,30.2097,30.2796,4179400.0
2014-03-19 14:10:00,38.99,39.06,38.95,38.99,2156900.0,30.2796,30.334,30.2485,30.2796,2156900.0
2014-03-19 14:20:00,38.99,39.04,38.92,38.92,1654400.0,30.2796,30.3184,30.2252,30.2252,1654400.0
2014-03-19 14:30:00,38.93,38.98,38.8,38.84,3023900.0,30.233,30.2718,30.132,30.1631,3023900.0
2014-03-19 14:40:00,38.84,38.86,38.73,38.76,4042800.0,30.1631,30.1786,30.0777,30.101,4042800.0
2014-03-19 14:50:00,38.76,38.81,38.72,38.78,2405800.0,30.101,30.1398,30.0699,30.1165,2405800.0
2014-03-19 15:00:00,38.79,38.82,38.53,38.54,3573700.0,30.1243,30.1476,29.9224,29.9301,3573700.0
2014-03-19 15:10:00,38.53,38.56,38.4,38.53,5548600.0,29.9224,29.9457,29.8214,29.9224,5548600.0
2014-03-19 15:20:00,38.52,38.6,38.52,38.56,4298900.0,29.9146,29.9767,29.9146,29.9457,4298900.0
2014-03-19 15:30:00,38.56,38.69,38.54,38.63,3177300.0,29.9457,30.0466,29.9301,30.0,3177300.0
2014-03-19 15:40:00,38.63,38.67,38.61,38.65,3639100.0,30.0,30.0311,29.9845,30.0156,3639100.0
2014-03-19 15:50:00,38.64,38.65,38.55,38.57,11213800.0,30.0078,30.0156,29.9379,29.9534,11213800.0
2014-03-20 09:30:00,38.31,38.34,38.25,38.29,3347800.0,29.7515,29.7748,29.7049,29.736,3347800.0
2014-03-20 09:40:00,38.29,38.33,38.17,38.19,1949800.0,29.736,29.767,29.6428,29.6583,1949800.0
2014-03-20 09:50:00,38.19,38.32,38.17,38.3,1772500.0,29.6583,29.7593,29.6428,29.7437,1772500.0
2014-03-20 10:00:00,38.31,38.52,38.27,38.5,2862600.0,29.7515,29.9146,29.7204,29.8991,2862600.0
2014-03-20 10:10:00,38.51,38.61,38.46,38.51,3717500.0,29.9068,29.9845,29.868,29.9068,3717500.0
2014-03-20 10:20:00,38.51,38.54,38.46,38.47,1449100.0,29.9068,29.9301,29.868,29.8758,1449100.0
2014-03-20 10:30:00,38.48,38.53,38.48,38.51,1499000.0,29.8835,29.9224,29.8835,29.9068,1499000.0
2014-03-20 10:40:00,38.51,38.58,38.51,38.52,1858800.0,29.9068,29.9612,29.9068,29.9146,1858800.0
2014-03-20 10:50:00,38.52,38.53,38.46,38.47,1798200.0,29.9146,29.9224,29.868,29.8758,1798200.0
2014-03-20 11:00:00,38.48,38.5,38.41,38.49,1192700.0,29.8835,29.8991,29.8292,29.8913,1192700.0
2014-03-20 11:10:00,38.49,38.5,38.42,38.44,833300.0,29.8913,29.8991,29.8369,29.8525,833300.0
2014-03-20 11:20:00,38.44,38.54,38.43,38.52,1394700.0,29.8525,29.9301,29.8447,29.9146,1394700.0
2014-03-20 11:30:00,38.53,38.59,38.48,38.53,1212200.0,29.9224,29.969,29.8835,29.9224,1212200.0
2014-03-20 11:40:00,38.52,38.59,38.51,38.56,1713400.0,29.9146,29.969,29.9068,29.9457,1713400.0
2014-03-20 11:50:00,38.55,38.59,38.54,38.56,1241700.0,29.9379,29.969,29.9301,29.9457,1241700.0
2014-03-20 12:00:00,38.57,38.59,38.54,38.57,912300.0,29.9534,29.969,29.9301,29.9534,912300.0
2014-03-20 12:10:00,38.57,38.63,38.55,38.6,740000.0,29.9534,30.0,29.9379,29.9767,740000.0
2014-03-20 12:20:00,38.61,38.73,38.6,38.72,1668300.0,29.9845,30.0777,29.9767,30.0699,1668300.0
2014-03-20 12:30:00,38.72,38.76,38.71,38.75,2137700.0,30.0699,30.101,30.0622,30.0932,2137700.0
2014-03-20 12:40:00,38.75,38.8,38.74,38.79,714100.0,30.0932,30.132,30.0855,30.1243,714100.0
2014-03-20 12:50:00,38.79,38.82,38.74,38.76,955700.0,30.1243,30.1476,30.0855,30.101,955700.0
2014-03-20 13:00:00,38.77,38.77,38.73,38.73,765300.0,30.1087,30.1087,30.0777,30.0777,765300.0
2014-03-20 13:10:00,38.73,38.74,38.7,38.71,634500.0,30.0777,30.0855,30.0544,30.0622,634500.0
2014-03-20 13:20:00,38.71,38.71,38.65,38.65,588000.0,30.0622,30.0622,30.0156,30.0156,588000.0
2014-03-20 13:30:00,38.65,38.69,38.65,38.69,987800.0,30.0156,30.0466,30.0156,30.0466,987800.0
2014-03-20 13:40:00,38.68,38.7,38.66,38.69,294700.0,30.0389,30.0544,30.0233,30.0466,294700.0
2014-03-20 13:50:00,38.69,38.74,38.69,38.73,615900.0,30.0466,30.0855,30.0466,30.0777,615900.0
2014-03-20 14:00:00,38.73,38.76,38.7,38.73,531900.0,30.0777,30.101,30.0544,30.0777,531900.0
2014-03-20 14:10:00,38.73,38.76,38.72,38.74,927100.0,30.0777,30.101,30.0699,30.0855,927100.0
2014-03-20 14:20:00,38.73,38.8,38.73,38.78,617000.0,30.0777,30.132,30.0777,30.1165,617000.0
2014-03-20 14:30:00,38.78,38.78,38.74,38.74,178100.0,30.1165,30.1165,30.0855,30.0855,178100.0
2014-03-20 14:40:00,38.74,38.76,38.71,38.73,370500.0,30.0855,30.101,30.0622,30.0777,370500.0
2014-03-20 14:50:00,38.73,38.73,38.7,38.7,289500.0,30.0777,30.0777,30.0544,30.0544,289500.0
2014-03-20 15:00:00,38.71,38.71,38.63,38.66,553200.0,30.0622,30.0622,30.0,30.0233,553200.0
2014-03-20 15:10:00,38.66,38.71,38.66,38.69,1351500.0,30.0233,30.0622,30.0233,30.0466,1351500.0
2014-03-20 15:20:00,38.69,38.7,38.62,38.63,809200.0,30.0466,30.0544,29.9923,30.0,809200.0
2014-03-20 15:30:00,38.64,38.7,38.62,38.69,2231800.0,30.0078,30.0544,29.9923,30.0466,2231800.0
2014-03-20 15:40:00,38.69,38.72,38.68,38.72,1245500.0,30.0466,30.0699,30.0389,30.0699,1245500.0
2014-03-20 15:50:00,38.72,38.74,38.64,38.73,3306300.0,30.0699,30.0855,30.0078,30.0777,3306300.0
2014-03-21 09:30:00,39.0,39.25,38.99,39.21,7941000.0,30.2874,30.4815,30.2796,30.4505,7941000.0
2014-03-21 09:40:00,39.22,39.24,39.16,39.23,3625100.0,30.4582,30.4738,30.4116,30.466,3625100.0
2014-03-21 09:50:00,39.23,39.3,39.22,39.22,3069700.0,30.466,30.5203,30.4582,30.4582,3069700.0
2014-03-21 10:00:00,39.23,39.26,39.19,39.19,2331400.0,30.466,30.4893,30.4349,30.4349,2331400.0
2014-03-21 10:10:00,39.19,39.26,39.17,39.23,3041900.0,30.4349,30.4893,30.4194,30.466,3041900.0
2014-03-21 10:20:00,39.24,39.29,39.23,39.26,2414400.0,30.4738,30.5126,30.466,30.4893,2414400.0
2014-03-21 10:30:00,39.27,39.31,39.22,39.24,3616400.0,30.497,30.5281,30.4582,30.4738,3616400.0
2014-03-21 10:40:00,39.23,39.27,39.22,39.25,1926700.0,30.466,30.497,30.4582,30.4815,1926700.0
2014-03-21 10:50:00,39.25,39.32,39.24,39.3,2170900.0,30.4815,30.5359,30.4738,30.5203,2170900.0
2014-03-21 11:00:00,39.3,39.36,39.3,39.35,1866300.0,30.5203,30.5669,30.5203,30.5592,1866300.0
2014-03-21 11:10:00,39.34,39.36,39.32,39.34,816800.0,30.5514,30.5669,30.5359,30.5514,816800.0
2014-03-21 11:20:00,39.34,39.39,39.32,39.38,1672700.0,30.5514,30.5902,30.5359,30.5825,1672700.0
2014-03-21 11:30:00,39.39,39.45,39.37,39.42,1654700.0,30.5902,30.6368,30.5747,30.6135,1654700.0
2014-03-21 11:40:00,39.43,39.44,39.4,39.41,1010700.0,30.6213,30.6291,30.598,30.6058,1010700.0
2014-03-21 11:50:00,39.41,39.43,39.4,39.41,793900.0,30.6058,30.6213,30.598,30.6058,793900.0
2014-03-21 12:00:00,39.41,39.44,39.4,39.44,1641200.0,30.6058,30.6291,30.598,30.6291,1641200.0
2014-03-21 12:10:00,39.43,39.45,39.42,39.44,650900.0,30.6213,30.6368,30.6135,30.6291,650900.0
2014-03-21 12:20:00,39.44,39.44,39.37,39.38,793300.0,30.6291,30.6291,30.5747,30.5825,793300.0
2014-03-21 12:30:00,39.38,39.38,39.32,39.34,1070000.0,30.5825,30.5825,30.5359,30.5514,1070000.0
2014-03-21 12:40:00,39.35,39.36,39.26,39.26,844700.0,30.5592,30.5669,30.4893,30.4893,844700.0
2014-03-21 12:50:00,39.27,39.34,39.25,39.33,2254400.0,30.497,30.5514,30.4815,30.5436,2254400.0
2014-03-21 13:00:00,39.33,39.34,39.31,39.33,921900.0,30.5436,30.5514,30.5281,30.5436,921900.0
2014-03-21 13:10:00,39.32,39.33,39.25,39.27,945400.0,30.5359,30.5436,30.4815,30.497,945400.0
2014-03-21 13:20:00,39.27,39.27,39.21,39.24,794000.0,30.497,30.497,30.4505,30.4738,794000.0
2014-03-21 13:30:00,39.24,39.26,39.21,39.25,702400.0,30.4738,30.4893,30.4505,30.4815,702400.0
2014-03-21 13:40:00,39.24,39.25,39.15,39.16,1030100.0,30.4738,30.4815,30.4039,30.4116,1030100.0
2014-03-21 13:50:00,39.16,39.18,39.11,39.12,1393300.0,30.4116,30.4272,30.3728,30.3806,1393300.0
2014-03-21 14:00:00,39.13,39.18,39.09,39.18,1672000.0,30.3883,30.4272,30.3573,30.4272,1672000.0
2014-03-21 14:10:00,39.18,39.18,39.06,39.07,1029900.0,30.4272,30.4272,30.334,30.3417,1029900.0
2014-03-21 14:20:00,39.07,39.09,38.97,38.97,1560300.0,30.3417,30.3573,30.2641,30.2641,1560300.0
2014-03-21 14:30:00,38.98,39.1,38.93,39.08,1471500.0,30.2718,30.365,30.233,30.3495,1471500.0
2014-03-21 14:40:00,39.08,39.13,39.03,39.1,815700.0,30.3495,30.3883,30.3107,30.365,815700.0
2014-03-21 14:50:00,39.1,39.13,39.05,39.09,1201000.0,30.365,30.3883,30.3262,30.3573,1201000.0
2014-03-21 15:00:00,39.09,39.11,39.04,39.09,879200.0,30.3573,30.3728,30.3184,30.3573,879200.0
2014-03-21 15:10:00,39.09,39.12,39.02,39.04,1065000.0,30.3573,30.3806,30.3029,30.3184,1065000.0
2014-03-21 15:20:00,39.05,39.08,39.0,39.08,1189300.0,30.3262,30.3495,30.2874,30.3495,1189300.0
2014-03-21 15:30:00,39.08,39.08,38.98,38.99,720200.0,30.3495,30.3495,30.2718,30.2796,720200.0
2014-03-21 15:40:00,38.98,39.01,38.93,38.98,2460000.0,30.2718,30.2951,30.233,30.2718,2460000.0
2014-03-21 15:50:00,38.98,39.03,38.97,38.99,4981200.0,30.2718,30.3107,30.2641,30.2796,4981200.0
2014-03-24 09:30:00,39.32,39.42,39.32,39.39,5745400.0,30.5359,30.6135,30.5359,30.5902,5745400.0
2014-03-24 09:40:00,39.39,39.39,39.3,39.34,1489000.0,30.5902,30.5902,30.5203,30.5514,1489000.0
2014-03-24 09:50:00,39.33,39.41,39.32,39.33,1202100.0,30.5436,30.6058,30.5359,30.5436,1202100.0
2014-03-24 10:00:00,39.33,39.33,39.24,39.29,1945900.0,30.5436,30.5436,30.4738,30.5126,1945900.0
2014-03-24 10:10:00,39.29,39.3,39.2,39.26,1885700.0,30.5126,30.5203,30.4427,30.4893,1885700.0
2014-03-24 10:20:00,39.26,39.27,39.22,39.25,1030200.0,30.4893,30.497,30.4582,30.4815,1030200.0
2014-03-24 10:30:00,39.25,39.25,39.16,39.22,1275900.0,30.4815,30.4815,30.4116,30.4582,1275900.0
2014-03-24 10:40:00,39.23,39.25,39.2,39.21,909800.0,30.466,30.4815,30.4427,30.4505,909800.0
2014-03-24 10:50:00,39.2,39.24,39.18,39.23,928400.0,30.4427,30.4738,30.4272,30.466,928400.0
2014-03-24 11:00:00,39.22,39.23,39.12,39.16,1357200.0,30.4582,30.466,30.3806,30.4116,1357200.0
2014-03-24 11:10:00,39.17,39.23,39.13,39.22,932600.0,30.4194,30.466,30.3883,30.4582,932600.0
2014-03-24 11:20:00,39.22,39.28,39.21,39.26,692500.0,30.4582,30.5048,30.4505,30.4893,692500.0
2014-03-24 11:30:00,39.25,39.27,39.19,39.23,1005900.0,30.4815,30.497,30.4349,30.466,1005900.0
2014-03-24 11:40:00,39.23,39.25,39.18,39.21,874700.0,30.466,30.4815,30.4272,30.4505,874700.0
2014-03-24 11:50:00,39.21,39.26,39.19,39.24,542000.0,30.4505,30.4893,30.4349,30.4738,542000.0
2014-03-24 12:00:00,39.24,39.28,39.22,39.26,739900.0,30.4738,30.5048,30.4582,30.4893,739900.0
2014-03-24 12:10:00,39.26,39.26,39.19,39.22,522100.0,30.4893,30.4893,30.4349,30.4582,522100.0
2014-03-24 12:20:00,39.22,39.24,39.11,39.13,1281200.0,30.4582,30.4738,30.3728,30.3883,1281200.0
2014-03-24 12:30:00,39.13,39.17,39.1,39.14,942300.0,30.3883,30.4194,30.365,30.3961,942300.0
2014-03-24 12:40:00,39.13,39.14,39.09,39.13,471700.0,30.3883,30.3961,30.3573,30.3883,471700.0
2014-03-24 12:50:00,39.12,39.2,39.12,39.2,557900.0,30.3806,30.4427,30.3806,30.4427,557900.0
2014-03-24 13:00:00,39.2,39.25,39.2,39.22,521400.0,30.4427,30.4815,30.4427,30.4582,521400.0
2014-03-24 13:10:00,39.22,39.28,39.22,39.27,874500.0,30.4582,30.5048,30.4582,30.497,874500.0
2014-03-24 13:20:00,39.27,39.3,39.24,39.28,744700.0,30.497,30.5203,30.4738,30.5048,744700.0
2014-03-24 13:30:00,39.29,39.37,39.29,39.3,1055200.0,30.5126,30.5747,30.5126,30.5203,1055200.0
2014-03-24 13:40:00,39.31,39.35,39.3,39.32,426000.0,30.5281,30.5592,30.5203,30.5359,426000.0
2014-03-24 13:50:00,39.33,39.41,39.32,39.4,763300.0,30.5436,30.6058,30.5359,30.598,763300.0
2014-03-24 14:00:00,39.4,39.44,39.37,39.38,771500.0,30.598,30.6291,30.5747,30.5825,771500.0
2014-03-24 14:10:00,39.38,39.4,39.3,39.31,670200.0,30.5825,30.598,30.5203,30.5281,670200.0
2014-03-24 14:20:00,39.3,39.42,39.3,39.4,1242900.0,30.5203,30.6135,30.5203,30.598,1242900.0
2014-03-24 14:30:00,39.39,39.41,39.32,39.33,463000.0,30.5902,30.6058,30.5359,30.5436,463000.0
2014-03-24 14:40:00,39.33,39.41,39.32,39.36,955800.0,30.5436,30.6058,30.5359,30.5669,955800.0
2014-03-24 14:50:00,39.35,39.38,39.32,39.35,589800.0,30.5592,30.5825,30.5359,30.5592,589800.0
2014-03-24 15:00:00,39.36,39.36,39.29,39.33,822700.0,30.5669,30.5669,30.5126,30.5436,822700.0
2014-03-24 15:10:00,39.33,39.33,39.27,39.3,722600.0,30.5436,30.5436,30.497,30.5203,722600.0
2014-03-24 15:20:00,39.31,39.4,39.3,39.4,1043500.0,30.5281,30.598,30.5203,30.598,1043500.0
2014-03-24 15:30:00,39.4,39.45,39.38,39.38,2166400.0,30.598,30.6368,30.5825,30.5825,2166400.0
2014-03-24 15:40:00,39.39,39.41,39.37,39.39,2010200.0,30.5902,30.6058,30.5747,30.5902,2010200.0
2014-03-24 15:50:00,39.39,39.39,39.34,39.34,4456500.0,30.5902,30.5902,30.5514,30.5514,4456500.0
2014-03-25 09:30:00,39.76,39.86,39.72,39.73,4981800.0,30.8776,30.9552,30.8465,30.8543,4981800.0
2014-03-25 09:40:00,39.73,39.83,39.72,39.82,4052600.0,30.8543,30.9319,30.8465,30.9242,4052600.0
2014-03-25 09:50:00,39.82,39.84,39.8,39.82,2270800.0,30.9242,30.9397,30.9086,30.9242,2270800.0
2014-03-25 10:00:00,39.83,39.84,39.73,39.8,1557300.0,30.9319,30.9397,30.8543,30.9086,1557300.0
2014-03-25 10:10:00,39.8,39.83,39.74,39.74,2004600.0,30.9086,30.9319,30.8621,30.8621,2004600.0
2014-03-25 10:20:00,39.75,39.77,39.7,39.74,1381600.0,30.8698,30.8853,30.831,30.8621,1381600.0
2014-03-25 10:30:00,39.74,39.75,39.68,39.68,2359100.0,30.8621,30.8698,30.8155,30.8155,2359100.0
2014-03-25 10:40:00,39.69,39.72,39.66,39.66,1418100.0,30.8232,30.8465,30.7999,30.7999,1418100.0
2014-03-25 10:50:00,39.66,39.7,39.64,39.66,1770000.0,30.7999,30.831,30.7844,30.7999,1770000.0
2014-03-25 11:00:00,39.66,39.75,39.65,39.74,1912000.0,30.7999,30.8698,30.7922,30.8621,1912000.0
2014-03-25 11:10:00,39.74,39.75,39.7,39.75,2037100.0,30.8621,30.8698,30.831,30.8698,2037100.0
2014-03-25 11:20:00,39.75,39.8,39.75,39.77,1905600.0,30.8698,30.9086,30.8698,30.8853,1905600.0
2014-03-25 11:30:00,39.77,39.8,39.73,39.78,1402300.0,30.8853,30.9086,30.8543,30.8931,1402300.0
2014-03-25 11:40:00,39.78,39.81,39.76,39.78,1679100.0,30.8931,30.9164,30.8776,30.8931,1679100.0
2014-03-25 11:50:00,39.78,39.79,39.73,39.79,1461000.0,30.8931,30.9009,30.8543,30.9009,1461000.0
2014-03-25 12:00:00,39.79,39.8,39.75,39.79,1259400.0,30.9009,30.9086,30.8698,30.9009,1259400.0
2014-03-25 12:10:00,39.8,39.82,39.76,39.77,824900.0,30.9086,30.9242,30.8776,30.8853,824900.0
2014-03-25 12:20:00,39.77,39.78,39.69,39.75,1448400.0,30.8853,30.8931,30.8232,30.8698,1448400.0
2014-03-25 12:30:00,39.75,39.84,39.74,39.83,1759600.0,30.8698,30.9397,30.8621,30.9319,1759600.0
2014-03-25 12:40:00,39.84,39.87,39.82,39.84,1172600.0,30.9397,30.963,30.9242,30.9397,1172600.0
2014-03-25 12:50:00,39.84,39.9,39.84,39.88,2777300.0,30.9397,30.9863,30.9397,30.9708,2777300.0
2014-03-25 13:00:00,39.88,39.9,39.87,39.89,1022000.0,30.9708,30.9863,30.963,30.9785,1022000.0
2014-03-25 13:10:00,39.9,39.91,39.87,39.9,441000.0,30.9863,30.9941,30.963,30.9863,441000.0
2014-03-25 13:20:00,39.91,39.96,39.91,39.93,1630400.0,30.9941,31.0329,30.9941,31.0096,1630400.0
2014-03-25 13:30:00,39.94,39.96,39.89,39.89,1441000.0,31.0174,31.0329,30.9785,30.9785,1441000.0
2014-03-25 13:40:00,39.89,39.93,39.87,39.88,1512600.0,30.9785,31.0096,30.963,30.9708,1512600.0
2014-03-25 13:50:00,39.88,39.89,39.85,39.86,1168700.0,30.9708,30.9785,30.9475,30.9552,1168700.0
2014-03-25 14:00:00,39.86,39.91,39.86,39.9,731500.0,30.9552,30.9941,30.9552,30.9863,731500.0
2014-03-25 14:10:00,39.91,39.95,39.86,39.88,1912200.0,30.9941,31.0251,30.9552,30.9708,1912200.0
2014-03-25 14:20:00,39.88,39.91,39.85,39.85,1418500.0,30.9708,30.9941,30.9475,30.9475,1418500.0
2014-03-25 14:30:00,39.85,39.9,39.85,39.87,1425900.0,30.9475,30.9863,30.9475,30.963,1425900.0
2014-03-25 14:40:00,39.88,39.88,39.82,39.82,940400.0,30.9708,30.9708,30.9242,30.9242,940400.0
2014-03-25 14:50:00,39.82,39.86,39.79,39.83,1987300.0,30.9242,30.9552,30.9009,30.9319,1987300.0
2014-03-25 15:00:00,39.83,39.84,39.81,39.84,1615900.0,30.9319,30.9397,30.9164,30.9397,1615900.0
2014-03-25 15:10:00,39.84,39.9,39.83,39.89,1365200.0,30.9397,30.9863,30.9319,30.9785,1365200.0
2014-03-25 15:20:00,39.89,39.93,39.85,39.87,3621500.0,30.9785,31.0096,30.9475,30.963,3621500.0
2014-03-25 15:30:00,39.86,39.9,39.84,39.85,1457500.0,30.9552,30.9863,30.9397,30.9475,1457500.0
2014-03-25 15:40:00,39.85,39.88,39.81,39.84,1820300.0,30.9475,30.9708,30.9164,30.9397,1820300.0
2014-03-25 15:50:00,39.84,39.86,39.81,39.82,6689200.0,30.9397,30.9552,30.9164,30.9242,6689200.0
2014-03-26 09:30:00,40.16,40.26,40.15,40.22,5932000.0,31.1882,31.2659,31.1805,31.2348,5932000.0
2014-03-26 09:40:00,40.22,40.29,40.15,40.24,4482200.0,31.2348,31.2892,31.1805,31.2503,4482200.0
2014-03-26 09:50:00,40.24,40.25,40.12,40.17,2548100.0,31.2503,31.2581,31.1572,31.196,2548100.0
2014-03-26 10:00:00,40.17,40.25,40.16,40.25,2690600.0,31.196,31.2581,31.1882,31.2581,2690600.0
2014-03-26 10:10:00,40.25,40.26,40.17,40.18,1847800.0,31.2581,31.2659,31.196,31.2038,1847800.0
2014-03-26 10:20:00,40.18,40.22,40.15,40.22,1560900.0,31.2038,31.2348,31.1805,31.2348,1560900.0
2014-03-26 10:30:00,40.22,40.26,40.19,40.21,2422200.0,31.2348,31.2659,31.2115,31.2271,2422200.0
2014-03-26 10:40:00,40.22,40.22,40.17,40.19,1396300.0,31.2348,31.2348,31.196,31.2115,1396300.0
2014-03-26 10:50:00,40.19,40.22,40.15,40.19,1244700.0,31.2115,31.2348,31.1805,31.2115,1244700.0
2014-03-26 11:00:00,40.18,40.24,40.17,40.24,1792500.0,31.2038,31.2503,31.196,31.2503,1792500.0
2014-03-26 11:10:00,40.24,40.25,40.22,40.24,1052700.0,31.2503,31.2581,31.2348,31.2503,1052700.0
2014-03-26 11:20:00,40.23,40.28,40.23,40.27,1588200.0,31.2426,31.2814,31.2426,31.2736,1588200.0
2014-03-26 11:30:00,40.27,40.27,40.2,40.21,3737100.0,31.2736,31.2736,31.2193,31.2271,3737100.0
2014-03-26 11:40:00,40.21,40.21,40.06,40.08,2679800.0,31.2271,31.2271,31.1106,31.1261,2679800.0
2014-03-26 11:50:00,40.08,40.14,40.07,40.13,2819700.0,31.1261,31.1727,31.1183,31.1649,2819700.0
2014-03-26 12:00:00,40.14,40.14,40.03,40.08,1880900.0,31.1727,31.1727,31.0873,31.1261,1880900.0
2014-03-26 12:10:00,40.08,40.09,40.03,40.03,986900.0,31.1261,31.1339,31.0873,31.0873,986900.0
2014-03-26 12:20:00,40.03,40.06,40.01,40.03,1030600.0,31.0873,31.1106,31.0717,31.0873,1030600.0
2014-03-26 12:30:00,40.03,40.15,40.01,40.11,1049700.0,31.0873,31.1805,31.0717,31.1494,1049700.0
2014-03-26 12:40:00,40.11,40.14,40.09,40.12,667700.0,31.1494,31.1727,31.1339,31.1572,667700.0
2014-03-26 12:50:00,40.11,40.15,40.11,40.15,607200.0,31.1494,31.1805,31.1494,31.1805,607200.0
2014-03-26 13:00:00,40.15,40.15,40.08,40.08,557800.0,31.1805,31.1805,31.1261,31.1261,557800.0
2014-03-26 13:10:00,40.09,40.12,40.07,40.09,831800.0,31.1339,31.1572,31.1183,31.1339,831800.0
2014-03-26 13:20:00,40.09,40.1,39.99,40.0,527800.0,31.1339,31.1416,31.0562,31.064,527800.0
2014-03-26 13:30:00,40.0,40.02,39.95,40.02,1445500.0,31.064,31.0795,31.0251,31.0795,1445500.0
2014-03-26 13:40:00,40.01,40.02,39.95,39.98,1761500.0,31.0717,31.0795,31.0251,31.0484,1761500.0
2014-03-26 13:50:00,39.98,40.01,39.95,39.98,1083000.0,31.0484,31.0717,31.0251,31.0484,1083000.0
2014-03-26 14:00:00,39.99,39.99,39.93,39.97,966000.0,31.0562,31.0562,31.0096,31.0407,966000.0
2014-03-26 14:10:00,39.98,39.98,39.88,39.91,1043800.0,31.0484,31.0484,30.9708,30.9941,1043800.0
2014-03-26 14:20:00,39.91,39.98,39.9,39.97,1238100.0,30.9941,31.0484,30.9863,31.0407,1238100.0
2014-03-26 14:30:00,39.97,39.97,39.93,39.95,682900.0,31.0407,31.0407,31.0096,31.0251,682900.0
2014-03-26 14:40:00,39.95,40.02,39.94,40.02,1289500.0,31.0251,31.0795,31.0174,31.0795,1289500.0
2014-03-26 14:50:00,40.02,40.05,39.99,40.04,1248800.0,31.0795,31.1028,31.0562,31.095,1248800.0
2014-03-26 15:00:00,40.05,40.05,39.98,40.0,917900.0,31.1028,31.1028,31.0484,31.064,917900.0
2014-03-26 15:10:00,40.0,40.01,39.96,39.98,1658700.0,31.064,31.0717,31.0329,31.0484,1658700.0
2014-03-26 15:20:00,39.98,39.99,39.95,39.96,831300.0,31.0484,31.0562,31.0251,31.0329,831300.0
2014-03-26 15:30:00,39.95,40.0,39.94,39.97,1130300.0,31.0251,31.064,31.0174,31.0407,1130300.0
2014-03-26 15:40:00,39.98,39.98,39.89,39.92,1626200.0,31.0484,31.0484,30.9785,31.0018,1626200.0
2014-03-26 15:50:00,39.92,39.95,39.88,39.89,6311100.0,31.0018,31.0251,30.9708,30.9785,6311100.0
2014-03-27 09:30:00,40.04,40.15,40.04,40.08,3077000.0,31.095,31.1805,31.095,31.1261,3077000.0
2014-03-27 09:40:00,40.08,40.12,40.03,40.11,2640200.0,31.1261,31.1572,31.0873,31.1494,2640200.0
2014-03-27 09:50:00,40.11,40.26,40.09,40.24,2822200.0,31.1494,31.2659,31.1339,31.2503,2822200.0
2014-03-27 10:00:00,40.24,40.36,40.21,40.36,2133000.0,31.2503,31.3435,31.2271,31.3435,2133000.0
2014-03-27 10:10:00,40.36,40.38,40.31,40.36,2319100.0,31.3435,31.3591,31.3047,31.3435,2319100.0
2014-03-27 10:20:00,40.36,40.41,40.35,40.37,1708900.0,31.3435,31.3824,31.3358,31.3513,1708900.0
2014-03-27 10:30:00,40.37,40.43,40.35,40.4,1285200.0,31.3513,31.3979,31.3358,31.3746,1285200.0
2014-03-27 10:40:00,40.4,40.43,40.35,40.42,2109100.0,31.3746,31.3979,31.3358,31.3901,2109100.0
2014-03-27 10:50:00,40.42,40.44,40.37,40.42,1358500.0,31.3901,31.4057,31.3513,31.3901,1358500.0
2014-03-27 11:00:00,40.42,40.44,40.34,40.36,1086100.0,31.3901,31.4057,31.328,31.3435,1086100.0
2014-03-27 11:10:00,40.36,40.39,40.31,40.38,1203600.0,31.3435,31.3668,31.3047,31.3591,1203600.0
2014-03-27 11:20:00,40.38,40.42,40.36,40.4,936900.0,31.3591,31.3901,31.3435,31.3746,936900.0
2014-03-27 11:30:00,40.4,40.4,40.26,40.31,1170300.0,31.3746,31.3746,31.2659,31.3047,1170300.0
2014-03-27 11:40:00,40.31,40.31,40.25,40.28,2760100.0,31.3047,31.3047,31.2581,31.2814,2760100.0
2014-03-27 11:50:00,40.27,40.37,40.24,40.32,2000600.0,31.2736,31.3513,31.2503,31.3125,2000600.0
2014-03-27 12:00:00,40.32,40.33,40.27,40.29,1312200.0,31.3125,31.3202,31.2736,31.2892,1312200.0
2014-03-27 12:10:00,40.29,40.37,40.28,40.32,1290900.0,31.2892,31.3513,31.2814,31.3125,1290900.0
2014-03-27 12:20:00,40.32,40.41,40.32,40.41,2395000.0,31.3125,31.3824,31.3125,31.3824,2395000.0
2014-03-27 12:30:00,40.41,40.42,40.34,40.39,1599100.0,31.3824,31.3901,31.328,31.3668,1599100.0
2014-03-27 12:40:00,40.38,40.41,40.34,40.38,708700.0,31.3591,31.3824,31.328,31.3591,708700.0
2014-03-27 12:50:00,40.37,40.39,40.3,40.36,1090100.0,31.3513,31.3668,31.2969,31.3435,1090100.0
2014-03-27 13:00:00,40.36,40.41,40.34,40.39,795900.0,31.3435,31.3824,31.328,31.3668,795900.0
2014-03-27 13:10:00,40.39,40.39,40.34,40.35,791100.0,31.3668,31.3668,31.328,31.3358,791100.0
2014-03-27 13:20:00,40.34,40.41,40.33,40.4,1609500.0,31.328,31.3824,31.3202,31.3746,1609500.0
2014-03-27 13:30:00,40.4,40.41,40.34,40.35,914800.0,31.3746,31.3824,31.328,31.3358,914800.0
2014-03-27 13:40:00,40.36,40.39,40.35,40.35,788400.0,31.3435,31.3668,31.3358,31.3358,788400.0
2014-03-27 13:50:00,40.36,40.39,40.35,40.38,365000.0,31.3435,31.3668,31.3358,31.3591,365000.0
2014-03-27 14:00:00,40.39,40.41,40.35,40.39,1124900.0,31.3668,31.3824,31.3358,31.3668,1124900.0
2014-03-27 14:10:00,40.39,40.41,40.36,40.37,656100.0,31.3668,31.3824,31.3435,31.3513,656100.0
2014-03-27 14:20:00,40.38,40.44,40.37,40.43,898000.0,31.3591,31.4057,31.3513,31.3979,898000.0
2014-03-27 14:30:00,40.43,40.43,40.37,40.41,1064200.0,31.3979,31.3979,31.3513,31.3824,1064200.0
2014-03-27 14:40:00,40.41,40.45,40.41,40.44,555100.0,31.3824,31.4134,31.3824,31.4057,555100.0
2014-03-27 14:50:00,40.44,40.44,40.39,40.41,1042800.0,31.4057,31.4057,31.3668,31.3824,1042800.0
2014-03-27 15:00:00,40.41,40.42,40.36,40.38,826500.0,31.3824,31.3901,31.3435,31.3591,826500.0
2014-03-27 15:10:00,40.39,40.41,40.36,40.36,929500.0,31.3668,31.3824,31.3435,31.3435,929500.0
2014-03-27 15:20:00,40.37,40.44,40.37,40.41,682000.0,31.3513,31.4057,31.3513,31.3824,682000.0
2014-03-27 15:30:00,40.41,40.46,40.4,40.46,1028700.0,31.3824,31.4212,31.3746,31.4212,1028700.0
2014-03-27 15:40:00,40.46,40.46,40.43,40.45,1579500.0,31.4212,31.4212,31.3979,31.4134,1579500.0
2014-03-27 15:50:00,40.45,40.48,40.44,40.44,4472800.0,31.4134,31.4367,31.4057,31.4057,4472800.0
2014-03-28 09:30:00,40.77,40.93,40.77,40.93,2782200.0,31.6619,31.7862,31.6619,31.7862,2782200.0
2014-03-28 09:40:00,40.93,41.0,40.92,40.96,4346100.0,31.7862,31.8406,31.7784,31.8095,4346100.0
2014-03-28 09:50:00,40.96,40.99,40.92,40.96,3107900.0,31.8095,31.8328,31.7784,31.8095,3107900.0
2014-03-28 10:00:00,40.96,41.02,40.96,40.98,4186800.0,31.8095,31.8561,31.8095,31.825,4186800.0
2014-03-28 10:10:00,40.98,40.98,40.94,40.97,2602300.0,31.825,31.825,31.794,31.8173,2602300.0
2014-03-28 10:20:00,40.96,40.98,40.88,40.91,1748700.0,31.8095,31.825,31.7474,31.7707,1748700.0
2014-03-28 10:30:00,40.91,40.94,40.89,40.91,1587100.0,31.7707,31.794,31.7551,31.7707,1587100.0
2014-03-28 10:40:00,40.91,40.94,40.89,40.94,1313300.0,31.7707,31.794,31.7551,31.794,1313300.0
2014-03-28 10:50:00,40.94,40.96,40.92,40.95,1256700.0,31.794,31.8095,31.7784,31.8017,1256700.0
2014-03-28 11:00:00,40.95,40.96,40.91,40.95,1726600.0,31.8017,31.8095,31.7707,31.8017,1726600.0
2014-03-28 11:10:00,40.95,40.98,40.94,40.98,1651400.0,31.8017,31.825,31.794,31.825,1651400.0
2014-03-28 11:20:00,40.98,40.99,40.95,40.97,1259100.0,31.825,31.8328,31.8017,31.8173,1259100.0
2014-03-28 11:30:00,40.96,40.99,40.96,40.96,1304000.0,31.8095,31.8328,31.8095,31.8095,1304000.0
2014-03-28 11:40:00,40.97,40.98,40.91,40.95,1060400.0,31.8173,31.825,31.7707,31.8017,1060400.0
2014-03-28 11:50:00,40.95,41.01,40.95,40.98,1799300.0,31.8017,31.8483,31.8017,31.825,1799300.0
2014-03-28 12:00:00,40.99,41.01,40.97,40.99,1099500.0,31.8328,31.8483,31.8173,31.8328,1099500.0
2014-03-28 12:10:00,41.0,41.01,40.98,41.0,611600.0,31.8406,31.8483,31.825,31.8406,611600.0
2014-03-28 12:20:00,41.0,41.01,40.96,40.97,898100.0,31.8406,31.8483,31.8095,31.8173,898100.0
2014-03-28 12:30:00,40.97,41.0,40.95,40.97,782500.0,31.8173,31.8406,31.8017,31.8173,782500.0
2014-03-28 12:40:00,40.96,40.99,40.96,40.98,578500.0,31.8095,31.8328,31.8095,31.825,578500.0
2014-03-28 12:50:00,40.98,41.0,40.96,40.98,1222100.0,31.825,31.8406,31.8095,31.825,1222100.0
2014-03-28 13:00:00,40.97,40.99,40.96,40.98,796300.0,31.8173,31.8328,31.8095,31.825,796300.0
2014-03-28 13:10:00,40.97,40.98,40.91,40.91,803100.0,31.8173,31.825,31.7707,31.7707,803100.0
2014-03-28 13:20:00,40.92,40.94,40.89,40.93,689600.0,31.7784,31.794,31.7551,31.7862,689600.0
2014-03-28 13:30:00,40.94,40.95,40.91,40.93,913600.0,31.794,31.8017,31.7707,31.7862,913600.0
2014-03-28 13:40:00,40.92,40.96,40.91,40.93,559100.0,31.7784,31.8095,31.7707,31.7862,559100.0
2014-03-28 13:50:00,40.93,40.95,40.9,40.92,758300.0,31.7862,31.8017,31.7629,31.7784,758300.0
2014-03-28 14:00:00,40.93,40.93,40.86,40.87,648600.0,31.7862,31.7862,31.7318,31.7396,648600.0
2014-03-28 14:10:00,40.86,40.88,40.8,40.8,831700.0,31.7318,31.7474,31.6852,31.6852,831700.0
2014-03-28 14:20:00,40.81,40.86,40.79,40.84,657700.0,31.693,31.7318,31.6775,31.7163,657700.0
2014-03-28 14:30:00,40.84,40.85,40.8,40.82,479700.0,31.7163,31.7241,31.6852,31.7008,479700.0
2014-03-28 14:40:00,40.81,40.83,40.76,40.79,837300.0,31.693,31.7085,31.6542,31.6775,837300.0
2014-03-28 14:50:00,40.8,40.84,40.78,40.79,1292300.0,31.6852,31.7163,31.6697,31.6775,1292300.0
2014-03-28 15:00:00,40.79,40.81,40.76,40.77,1141500.0,31.6775,31.693,31.6542,31.6619,1141500.0
2014-03-28 15:10:00,40.77,40.78,40.73,40.78,1341900.0,31.6619,31.6697,31.6309,31.6697,1341900.0
2014-03-28 15:20:00,40.78,40.79,40.75,40.77,1136900.0,31.6697,31.6775,31.6464,31.6619,1136900.0
2014-03-28 15:30:00,40.77,40.79,40.74,40.75,2028800.0,31.6619,31.6775,31.6386,31.6464,2028800.0
2014-03-28 15:40:00,40.75,40.78,40.74,40.77,2031100.0,31.6464,31.6697,31.6386,31.6619,2031100.0
2014-03-28 15:50:00,40.77,40.77,40.69,40.72,6208200.0,31.6619,31.6619,31.5998,31.6231,6208200.0
2014-03-31 09:30:00,41.01,41.09,40.97,41.07,4095400.0,31.8483,31.9105,31.8173,31.8949,4095400.0
2014-03-31 09:40:00,41.06,41.07,41.0,41.01,2068300.0,31.8872,31.8949,31.8406,31.8483,2068300.0
2014-03-31 09:50:00,41.02,41.15,41.01,41.14,3349200.0,31.8561,31.9571,31.8483,31.9493,3349200.0
2014-03-31 10:00:00,41.15,41.17,41.11,41.13,2070400.0,31.9571,31.9726,31.926,31.9415,2070400.0
2014-03-31 10:10:00,41.13,41.18,41.13,41.15,1698400.0,31.9415,31.9804,31.9415,31.9571,1698400.0
2014-03-31 10:20:00,41.16,41.22,41.15,41.2,2050400.0,31.9648,32.0114,31.9571,31.9959,2050400.0
2014-03-31 10:30:00,41.2,41.24,41.17,41.18,1556400.0,31.9959,32.0269,31.9726,31.9804,1556400.0
2014-03-31 10:40:00,41.18,41.24,41.18,41.23,944700.0,31.9804,32.0269,31.9804,32.0192,944700.0
2014-03-31 10:50:00,41.23,41.25,41.16,41.21,1188600.0,32.0192,32.0347,31.9648,32.0037,1188600.0
2014-03-31 11:00:00,41.21,41.22,41.16,41.17,802800.0,32.0037,32.0114,31.9648,31.9726,802800.0
2014-03-31 11:10:00,41.17,41.18,41.14,41.16,1026700.0,31.9726,31.9804,31.9493,31.9648,1026700.0
2014-03-31 11:20:00,41.16,41.19,41.1,41.18,2167200.0,31.9648,31.9881,31.9182,31.9804,2167200.0
2014-03-31 11:30:00,41.18,41.18,41.12,41.13,2091600.0,31.9804,31.9804,31.9338,31.9415,2091600.0
2014-03-31 11:40:00,41.14,41.17,41.13,41.16,1509500.0,31.9493,31.9726,31.9415,31.9648,1509500.0
2014-03-31 11:50:00,41.16,41.18,41.15,41.17,690400.0,31.9648,31.9804,31.9571,31.9726,690400.0
2014-03-31 12:00:00,41.17,41.2,41.16,41.19,584000.0,31.9726,31.9959,31.9648,31.9881,584000.0
2014-03-31 12:10:00,41.18,41.2,41.16,41.19,515900.0,31.9804,31.9959,31.9648,31.9881,515900.0
2014-03-31 12:20:00,41.18,41.21,41.18,41.19,642300.0,31.9804,32.0037,31.9804,31.9881,642300.0
2014-03-31 12:30:00,41.2,41.21,41.17,41.17,641600.0,31.9959,32.0037,31.9726,31.9726,641600.0
2014-03-31 12:40:00,41.18,41.18,41.14,41.17,731400.0,31.9804,31.9804,31.9493,31.9726,731400.0
2014-03-31 12:50:00,41.16,41.17,41.15,41.15,360600.0,31.9648,31.9726,31.9571,31.9571,360600.0
2014-03-31 13:00:00,41.16,41.17,41.14,41.16,721700.0,31.9648,31.9726,31.9493,31.9648,721700.0
2014-03-31 13:10:00,41.15,41.16,41.14,41.14,334200.0,31.9571,31.9648,31.9493,31.9493,334200.0
2014-03-31 13:20:00,41.15,41.15,41.1,41.14,743600.0,31.9571,31.9571,31.9182,31.9493,743600.0
2014-03-31 13:30:00,41.13,41.16,41.11,41.12,858100.0,31.9415,31.9648,31.926,31.9338,858100.0
2014-03-31 13:40:00,41.12,41.13,41.09,41.09,578500.0,31.9338,31.9415,31.9105,31.9105,578500.0
2014-03-31 13:50:00,41.09,41.09,41.0,41.02,1875600.0,31.9105,31.9105,31.8406,31.8561,1875600.0
2014-03-31 14:00:00,41.02,41.04,41.0,41.04,1940600.0,31.8561,31.8716,31.8406,31.8716,1940600.0
2014-03-31 14:10:00,41.04,41.04,40.99,41.01,1343200.0,31.8716,31.8716,31.8328,31.8483,1343200.0
2014-03-31 14:20:00,41.0,41.01,40.98,40.99,621300.0,31.8406,31.8483,31.825,31.8328,621300.0
2014-03-31 14:30:00,40.99,41.08,40.98,41.08,2192800.0,31.8328,31.9027,31.825,31.9027,2192800.0
2014-03-31 14:40:00,41.08,41.09,41.05,41.05,948400.0,31.9027,31.9105,31.8794,31.8794,948400.0
2014-03-31 14:50:00,41.05,41.09,41.05,41.08,971600.0,31.8794,31.9105,31.8794,31.9027,971600.0
2014-03-31 15:00:00,41.08,41.08,41.03,41.06,808800.0,31.9027,31.9027,31.8639,31.8872,808800.0
2014-03-31 15:10:00,41.06,41.07,41.04,41.05,724800.0,31.8872,31.8949,31.8716,31.8794,724800.0
2014-03-31 15:20:00,41.05,41.07,41.05,41.06,695400.0,31.8794,31.8949,31.8794,31.8872,695400.0
2014-03-31 15:30:00,41.05,41.08,41.04,41.06,1277300.0,31.8794,31.9027,31.8716,31.8872,1277300.0
2014-03-31 15:40:00,41.06,41.07,41.0,41.01,1950300.0,31.8872,31.8949,31.8406,31.8483,1950300.0
2014-03-31 15:50:00,41.01,41.02,40.97,41.02,5893200.0,31.8483,31.8561,31.8173,31.8561,5893200.0
2014-04-01 09:30:00,41.4,41.49,41.33,41.34,4503900.0,32.1512,32.2211,32.0968,32.1046,4503900.0
2014-04-01 09:40:00,41.34,41.45,41.33,41.44,3002700.0,32.1046,32.19,32.0968,32.1823,3002700.0
2014-04-01 09:50:00,41.45,41.47,41.4,41.41,2860300.0,32.19,32.2056,32.1512,32.159,2860300.0
2014-04-01 10:00:00,41.42,41.46,41.41,41.44,2030400.0,32.1667,32.1978,32.159,32.1823,2030400.0
2014-04-01 10:10:00,41.44,41.46,41.4,41.42,1900100.0,32.1823,32.1978,32.1512,32.1667,1900100.0
2014-04-01 10:20:00,41.43,41.43,41.37,41.39,1381800.0,32.1745,32.1745,32.1279,32.1434,1381800.0
2014-04-01 10:30:00,41.39,41.4,41.33,41.33,1138100.0,32.1434,32.1512,32.0968,32.0968,1138100.0
2014-04-01 10:40:00,41.34,41.35,41.26,41.26,1585900.0,32.1046,32.1124,32.0425,32.0425,1585900.0
2014-04-01 10:50:00,41.27,41.27,41.24,41.25,1101200.0,32.0502,32.0502,32.0269,32.0347,1101200.0
2014-04-01 11:00:00,41.25,41.29,41.24,41.27,576900.0,32.0347,32.0658,32.0269,32.0502,576900.0
2014-04-01 11:10:00,41.28,41.3,41.25,41.27,590900.0,32.058,32.0735,32.0347,32.0502,590900.0
2014-04-01 11:20:00,41.26,41.29,41.26,41.27,383500.0,32.0425,32.0658,32.0425,32.0502,383500.0
2014-04-01 11:30:00,41.28,41.36,41.27,41.33,1616400.0,32.058,32.1201,32.0502,32.0968,1616400.0
2014-04-01 11:40:00,41.34,41.36,41.33,41.34,643300.0,32.1046,32.1201,32.0968,32.1046,643300.0
2014-04-01 11:50:00,41.35,41.39,41.32,41.33,885200.0,32.1124,32.1434,32.0891,32.0968,885200.0
2014-04-01 12:00:00,41.33,41.33,41.26,41.3,923800.0,32.0968,32.0968,32.0425,32.0735,923800.0
2014-04-01 12:10:00,41.3,41.31,41.27,41.31,760300.0,32.0735,32.0813,32.0502,32.0813,760300.0
2014-04-01 12:20:00,41.31,41.32,41.29,41.32,621400.0,32.0813,32.0891,32.0658,32.0891,621400.0
2014-04-01 12:30:00,41.32,41.33,41.29,41.3,414100.0,32.0891,32.0968,32.0658,32.0735,414100.0
2014-04-01 12:40:00,41.3,41.31,41.28,41.29,634000.0,32.0735,32.0813,32.058,32.0658,634000.0
2014-04-01 12:50:00,41.29,41.3,41.27,41.28,257300.0,32.0658,32.0735,32.0502,32.058,257300.0
2014-04-01 13:00:00,41.28,41.29,41.24,41.27,518500.0,32.058,32.0658,32.0269,32.0502,518500.0
2014-04-01 13:10:00,41.27,41.29,41.26,41.28,291300.0,32.0502,32.0658,32.0425,32.058,291300.0
2014-04-01 13:20:00,41.29,41.31,41.26,41.3,546700.0,32.0658,32.0813,32.0425,32.0735,546700.0
2014-04-01 13:30:00,41.3,41.33,41.29,41.33,501300.0,32.0735,32.0968,32.0658,32.0968,501300.0
2014-04-01 13:40:00,41.33,41.37,41.33,41.36,568100.0,32.0968,32.1279,32.0968,32.1201,568100.0
2014-04-01 13:50:00,41.35,41.38,41.33,41.38,430300.0,32.1124,32.1357,32.0968,32.1357,430300.0
2014-04-01 14:00:00,41.38,41.41,41.37,41.4,521800.0,32.1357,32.159,32.1279,32.1512,521800.0
2014-04-01 14:10:00,41.4,41.42,41.36,41.38,506200.0,32.1512,32.1667,32.1201,32.1357,506200.0
2014-04-01 14:20:00,41.38,41.41,41.36,41.38,575300.0,32.1357,32.159,32.1201,32.1357,575300.0
2014-04-01 14:30:00,41.38,41.39,41.34,41.35,554500.0,32.1357,32.1434,32.1046,32.1124,554500.0
2014-04-01 14:40:00,41.36,41.41,41.36,41.39,582700.0,32.1201,32.159,32.1201,32.1434,582700.0
2014-04-01 14:50:00,41.39,41.4,41.37,41.39,274200.0,32.1434,32.1512,32.1279,32.1434,274200.0
2014-04-01 15:00:00,41.39,41.39,41.34,41.36,436400.0,32.1434,32.1434,32.1046,32.1201,436400.0
2014-04-01 15:10:00,41.36,41.38,41.35,41.37,438000.0,32.1201,32.1357,32.1124,32.1279,438000.0
2014-04-01 15:20:00,41.37,41.41,41.36,41.4,579200.0,32.1279,32.159,32.1201,32.1512,579200.0
2014-04-01 15:30:00,41.39,41.42,41.36,41.41,1310600.0,32.1434,32.1667,32.1201,32.159,1310600.0
2014-04-01 15:40:00,41.41,41.47,41.39,41.47,2430400.0,32.159,32.2056,32.1434,32.2056,2430400.0
2014-04-01 15:50:00,41.46,41.49,41.42,41.47,7256400.0,32.1978,32.2211,32.1667,32.2056,7256400.0
2014-04-02 09:30:00,41.33,41.37,41.27,41.36,3641100.0,32.0968,32.1279,32.0502,32.1201,3641100.0
2014-04-02 09:40:00,41.36,41.42,41.34,41.39,1828100.0,32.1201,32.1667,32.1046,32.1434,1828100.0
2014-04-02 09:50:00,41.39,41.42,41.36,41.37,1395900.0,32.1434,32.1667,32.1201,32.1279,1395900.0
2014-04-02 10:00:00,41.38,41.44,41.37,41.41,1613500.0,32.1357,32.1823,32.1279,32.159,1613500.0
2014-04-02 10:10:00,41.41,41.42,41.37,41.39,1178200.0,32.159,32.1667,32.1279,32.1434,1178200.0
2014-04-02 10:20:00,41.38,41.43,41.38,41.43,691300.0,32.1357,32.1745,32.1357,32.1745,691300.0
2014-04-02 10:30:00,41.43,41.46,41.41,41.42,1284600.0,32.1745,32.1978,32.159,32.1667,1284600.0
2014-04-02 10:40:00,41.43,41.46,41.39,41.43,1856300.0,32.1745,32.1978,32.1434,32.1745,1856300.0
2014-04-02 10:50:00,41.43,41.49,41.42,41.48,698200.0,32.1745,32.2211,32.1667,32.2133,698200.0
2014-04-02 11:00:00,41.48,41.51,41.47,41.5,989500.0,32.2133,32.2366,32.2056,32.2289,989500.0
2014-04-02 11:10:00,41.5,41.52,41.42,41.46,1119800.0,32.2289,32.2444,32.1667,32.1978,1119800.0
2014-04-02 11:20:00,41.46,41.5,41.45,41.48,595300.0,32.1978,32.2289,32.19,32.2133,595300.0
2014-04-02 11:30:00,41.48,41.5,41.46,41.48,535800.0,32.2133,32.2289,32.1978,32.2133,535800.0
2014-04-02 11:40:00,41.48,41.49,41.45,41.46,596100.0,32.2133,32.2211,32.19,32.1978,596100.0
2014-04-02 11:50:00,41.46,41.5,41.46,41.5,865400.0,32.1978,32.2289,32.1978,32.2289,865400.0
2014-04-02 12:00:00,41.5,41.52,41.48,41.51,579100.0,32.2289,32.2444,32.2133,32.2366,579100.0
2014-04-02 12:10:00,41.51,41.55,41.48,41.53,470900.0,32.2366,32.2677,32.2133,32.2522,470900.0
2014-04-02 12:20:00,41.54,41.58,41.52,41.55,445700.0,32.2599,32.291,32.2444,32.2677,445700.0
2014-04-02 12:30:00,41.55,41.55,41.51,41.52,470500.0,32.2677,32.2677,32.2366,32.2444,470500.0
2014-04-02 12:40:00,41.52,41.55,41.52,41.53,351300.0,32.2444,32.2677,32.2444,32.2522,351300.0
2014-04-02 12:50:00,41.54,41.54,41.51,41.53,597500.0,32.2599,32.2599,32.2366,32.2522,597500.0
2014-04-02 13:00:00,41.53,41.54,41.5,41.51,308000.0,32.2522,32.2599,32.2289,32.2366,308000.0
2014-04-02 13:10:00,41.51,41.54,41.51,41.51,162900.0,32.2366,32.2599,32.2366,32.2366,162900.0
2014-04-02 13:20:00,41.51,41.51,41.46,41.46,423400.0,32.2366,32.2366,32.1978,32.1978,423400.0
2014-04-02 13:30:00,41.47,41.49,41.45,41.46,490200.0,32.2056,32.2211,32.19,32.1978,490200.0
2014-04-02 13:40:00,41.47,41.49,41.44,41.47,390900.0,32.2056,32.2211,32.1823,32.2056,390900.0
2014-04-02 13:50:00,41.47,41.5,41.47,41.48,702300.0,32.2056,32.2289,32.2056,32.2133,702300.0
2014-04-02 14:00:00,41.48,41.51,41.48,41.51,373000.0,32.2133,32.2366,32.2133,32.2366,373000.0
2014-04-02 14:10:00,41.5,41.53,41.5,41.5,346600.0,32.2289,32.2522,32.2289,32.2289,346600.0
2014-04-02 14:20:00,41.51,41.52,41.49,41.5,290800.0,32.2366,32.2444,32.2211,32.2289,290800.0
2014-04-02 14:30:00,41.49,41.51,41.48,41.5,333200.0,32.2211,32.2366,32.2133,32.2289,333200.0
2014-04-02 14:40:00,41.5,41.5,41.48,41.5,147100.0,32.2289,32.2289,32.2133,32.2289,147100.0
2014-04-02 14:50:00,41.5,41.56,41.5,41.56,1043100.0,32.2289,32.2755,32.2289,32.2755,1043100.0
2014-04-02 15:00:00,41.56,41.57,41.54,41.55,394200.0,32.2755,32.2832,32.2599,32.2677,394200.0
2014-04-02 15:10:00,41.56,41.59,41.55,41.59,476400.0,32.2755,32.2988,32.2677,32.2988,476400.0
2014-04-02 15:20:00,41.58,41.61,41.55,41.61,639600.0,32.291,32.3143,32.2677,32.3143,639600.0
2014-04-02 15:30:00,41.61,41.61,41.56,41.58,960700.0,32.3143,32.3143,32.2755,32.291,960700.0
2014-04-02 15:40:00,41.58,41.6,41.56,41.57,1033700.0,32.291,32.3065,32.2755,32.2832,1033700.0
2014-04-02 15:50:00,41.57,41.61,41.57,41.59,4494400.0,32.2832,32.3143,32.2832,32.2988,4494400.0
2014-04-03 09:30:00,41.37,41.4,41.3,41.32,3393600.0,32.1279,32.1512,32.0735,32.0891,3393600.0
2014-04-03 09:40:00,41.31,41.32,41.18,41.18,3241600.0,32.0813,32.0891,31.9804,31.9804,3241600.0
2014-04-03 09:50:00,41.17,41.22,41.12,41.16,5585700.0,31.9726,32.0114,31.9338,31.9648,5585700.0
2014-04-03 10:00:00,41.16,41.18,41.11,41.12,2208900.0,31.9648,31.9804,31.926,31.9338,2208900.0
2014-04-03 10:10:00,41.13,41.19,41.12,41.18,1493700.0,31.9415,31.9881,31.9338,31.9804,1493700.0
2014-04-03 10:20:00,41.19,41.2,41.14,41.14,1251800.0,31.9881,31.9959,31.9493,31.9493,1251800.0
2014-04-03 10:30:00,41.15,41.15,41.06,41.06,1719000.0,31.9571,31.9571,31.8872,31.8872,1719000.0
2014-04-03 10:40:00,41.06,41.12,41.06,41.1,1577700.0,31.8872,31.9338,31.8872,31.9182,1577700.0
2014-04-03 10:50:00,41.1,41.16,41.08,41.15,1118900.0,31.9182,31.9648,31.9027,31.9571,1118900.0
2014-04-03 11:00:00,41.16,41.16,41.11,41.14,496200.0,31.9648,31.9648,31.926,31.9493,496200.0
2014-04-03 11:10:00,41.14,41.18,41.12,41.15,666400.0,31.9493,31.9804,31.9338,31.9571,666400.0
2014-04-03 11:20:00,41.14,41.17,41.11,41.15,481700.0,31.9493,31.9726,31.926,31.9571,481700.0
2014-04-03 11:30:00,41.15,41.17,41.12,41.14,876800.0,31.9571,31.9726,31.9338,31.9493,876800.0
2014-04-03 11:40:00,41.14,41.14,41.11,41.13,516400.0,31.9493,31.9493,31.926,31.9415,516400.0
2014-04-03 11:50:00,41.13,41.17,41.11,41.15,847200.0,31.9415,31.9726,31.926,31.9571,847200.0
2014-04-03 12:00:00,41.15,41.17,41.14,41.16,569500.0,31.9571,31.9726,31.9493,31.9648,569500.0
2014-04-03 12:10:00,41.16,41.17,41.13,41.14,178200.0,31.9648,31.9726,31.9415,31.9493,178200.0
2014-04-03 12:20:00,41.14,41.18,41.11,41.12,1143100.0,31.9493,31.9804,31.926,31.9338,1143100.0
2014-04-03 12:30:00,41.12,41.13,41.07,41.07,2861500.0,31.9338,31.9415,31.8949,31.8949,2861500.0
2014-04-03 12:40:00,41.07,41.09,41.06,41.07,725900.0,31.8949,31.9105,31.8872,31.8949,725900.0
2014-04-03 12:50:00,41.07,41.11,41.06,41.09,495900.0,31.8949,31.926,31.8872,31.9105,495900.0
2014-04-03 13:00:00,41.09,41.11,41.08,41.1,294600.0,31.9105,31.926,31.9027,31.9182,294600.0
2014-04-03 13:10:00,41.1,41.15,41.1,41.14,435600.0,31.9182,31.9571,31.9182,31.9493,435600.0
2014-04-03 13:20:00,41.15,41.16,41.13,41.14,380800.0,31.9571,31.9648,31.9415,31.9493,380800.0
2014-04-03 13:30:00,41.14,41.15,41.11,41.14,429400.0,31.9493,31.9571,31.926,31.9493,429400.0
2014-04-03 13:40:00,41.13,41.15,41.1,41.11,450800.0,31.9415,31.9571,31.9182,31.926,450800.0
2014-04-03 13:50:00,41.11,41.14,41.08,41.09,728800.0,31.926,31.9493,31.9027,31.9105,728800.0
2014-04-03 14:00:00,41.08,41.09,41.04,41.05,2140600.0,31.9027,31.9105,31.8716,31.8794,2140600.0
2014-04-03 14:10:00,41.05,41.07,41.04,41.05,911900.0,31.8794,31.8949,31.8716,31.8794,911900.0
2014-04-03 14:20:00,41.04,41.06,41.02,41.02,463600.0,31.8716,31.8872,31.8561,31.8561,463600.0
2014-04-03 14:30:00,41.02,41.03,41.0,41.01,785700.0,31.8561,31.8639,31.8406,31.8483,785700.0
2014-04-03 14:40:00,41.0,41.07,41.0,41.06,1401300.0,31.8406,31.8949,31.8406,31.8872,1401300.0
2014-04-03 14:50:00,41.05,41.14,41.04,41.11,2321100.0,31.8794,31.9493,31.8716,31.926,2321100.0
2014-04-03 15:00:00,41.11,41.14,41.09,41.09,396500.0,31.926,31.9493,31.9105,31.9105,396500.0
2014-04-03 15:10:00,41.09,41.13,41.08,41.11,769300.0,31.9105,31.9415,31.9027,31.926,769300.0
2014-04-03 15:20:00,41.12,41.21,41.1,41.21,1311800.0,31.9338,32.0037,31.9182,32.0037,1311800.0
2014-04-03 15:30:00,41.21,41.25,41.2,41.24,2355900.0,32.0037,32.0347,31.9959,32.0269,2355900.0
2014-04-03 15:40:00,41.25,41.37,41.25,41.36,4773200.0,32.0347,32.1279,32.0347,32.1201,4773200.0
2014-04-03 15:50:00,41.36,41.44,41.35,41.4,16099700.0,32.1201,32.1823,32.1124,32.1512,16099700.0
2014-04-04 09:30:00,41.85,41.93,41.82,41.83,13209600.0,32.5007,32.5628,32.4774,32.4851,13209600.0
2014-04-04 09:40:00,41.82,41.93,41.76,41.9,14896100.0,32.4774,32.5628,32.4308,32.5395,14896100.0
2014-04-04 09:50:00,41.9,42.04,41.88,42.01,10251100.0,32.5395,32.6482,32.524,32.6249,10251100.0
2014-04-04 10:00:00,42.01,42.08,41.96,42.07,6309300.0,32.6249,32.6793,32.5861,32.6715,6309300.0
2014-04-04 10:10:00,42.08,42.12,42.05,42.08,2758400.0,32.6793,32.7104,32.656,32.6793,2758400.0
2014-04-04 10:20:00,42.08,42.09,42.0,42.06,2449400.0,32.6793,32.6871,32.6172,32.6638,2449400.0
2014-04-04 10:30:00,42.07,42.13,42.05,42.06,2803700.0,32.6715,32.7181,32.656,32.6638,2803700.0
2014-04-04 10:40:00,42.07,42.07,41.97,41.98,2021400.0,32.6715,32.6715,32.5939,32.6016,2021400.0
2014-04-04 10:50:00,41.99,42.01,41.91,41.97,2265900.0,32.6094,32.6249,32.5473,32.5939,2265900.0
2014-04-04 11:00:00,41.96,41.97,41.83,41.83,1485300.0,32.5861,32.5939,32.4851,32.4851,1485300.0
2014-04-04 11:10:00,41.83,41.91,41.81,41.86,4034700.0,32.4851,32.5473,32.4696,32.5084,4034700.0
2014-04-04 11:20:00,41.85,41.89,41.83,41.84,3010700.0,32.5007,32.5317,32.4851,32.4929,3010700.0
2014-04-04 11:30:00,41.85,41.91,41.84,41.86,2415100.0,32.5007,32.5473,32.4929,32.5084,2415100.0
2014-04-04 11:40:00,41.86,41.86,41.69,41.73,2812600.0,32.5084,32.5084,32.3764,32.4075,2812600.0
2014-04-04 11:50:00,41.73,41.81,41.72,41.79,1052000.0,32.4075,32.4696,32.3997,32.4541,1052000.0
2014-04-04 12:00:00,41.78,41.79,41.66,41.69,1581900.0,32.4463,32.4541,32.3531,32.3764,1581900.0
2014-04-04 12:10:00,41.7,41.79,41.66,41.76,1766100.0,32.3842,32.4541,32.3531,32.4308,1766100.0
2014-04-04 12:20:00,41.76,41.82,41.74,41.74,912300.0,32.4308,32.4774,32.4152,32.4152,912300.0
2014-04-04 12:30:00,41.75,41.79,41.74,41.78,620500.0,32.423,32.4541,32.4152,32.4463,620500.0
2014-04-04 12:40:00,41.77,41.79,41.68,41.71,524900.0,32.4385,32.4541,32.3687,32.392,524900.0
2014-04-04 12:50:00,41.71,41.73,41.66,41.68,698300.0,32.392,32.4075,32.3531,32.3687,698300.0
2014-04-04 13:00:00,41.68,41.71,41.63,41.7,748200.0,32.3687,32.392,32.3298,32.3842,748200.0
2014-04-04 13:10:00,41.71,41.77,41.7,41.75,683300.0,32.392,32.4385,32.3842,32.423,683300.0
2014-04-04 13:20:00,41.75,41.76,41.68,41.69,334400.0,32.423,32.4308,32.3687,32.3764,334400.0
2014-04-04 13:30:00,41.69,41.7,41.63,41.67,780800.0,32.3764,32.3842,32.3298,32.3609,780800.0
2014-04-04 13:40:00,41.66,41.68,41.62,41.65,2225500.0,32.3531,32.3687,32.3221,32.3454,2225500.0
2014-04-04 13:50:00,41.65,41.69,41.62,41.64,1037400.0,32.3454,32.3764,32.3221,32.3376,1037400.0
2014-04-04 14:00:00,41.63,41.68,41.56,41.57,1406500.0,32.3298,32.3687,32.2755,32.2832,1406500.0
2014-04-04 14:10:00,41.57,41.62,41.53,41.58,1997400.0,32.2832,32.3221,32.2522,32.291,1997400.0
2014-04-04 14:20:00,41.58,41.59,41.46,41.46,1228800.0,32.291,32.2988,32.1978,32.1978,1228800.0
2014-04-04 14:30:00,41.46,41.49,41.35,41.35,3947500.0,32.1978,32.2211,32.1124,32.1124,3947500.0
2014-04-04 14:40:00,41.35,41.39,41.24,41.28,4296100.0,32.1124,32.1434,32.0269,32.058,4296100.0
2014-04-04 14:50:00,41.29,41.37,41.27,41.37,1827100.0,32.0658,32.1279,32.0502,32.1279,1827100.0
2014-04-04 15:00:00,41.37,41.38,41.27,41.29,1230000.0,32.1279,32.1357,32.0502,32.0658,1230000.0
2014-04-04 15:10:00,41.3,41.42,41.29,41.41,1601600.0,32.0735,32.1667,32.0658,32.159,1601600.0
2014-04-04 15:20:00,41.41,41.45,41.39,41.41,1138000.0,32.159,32.19,32.1434,32.159,1138000.0
2014-04-04 15:30:00,41.41,41.42,41.34,41.37,1245800.0,32.159,32.1667,32.1046,32.1279,1245800.0
2014-04-04 15:40:00,41.37,41.4,41.3,41.34,1912200.0,32.1279,32.1512,32.0735,32.1046,1912200.0
2014-04-04 15:50:00,41.34,41.34,41.28,41.31,4337500.0,32.1046,32.1046,32.058,32.0813,4337500.0
2014-04-07 09:30:00,41.34,41.45,41.34,41.34,2073800.0,32.1046,32.19,32.1046,32.1046,2073800.0
2014-04-07 09:40:00,41.34,41.4,41.3,41.35,1803200.0,32.1046,32.1512,32.0735,32.1124,1803200.0
2014-04-07 09:50:00,41.35,41.51,41.34,41.51,2017300.0,32.1124,32.2366,32.1046,32.2366,2017300.0
2014-04-07 10:00:00,41.51,41.54,41.48,41.52,1873400.0,32.2366,32.2599,32.2133,32.2444,1873400.0
2014-04-07 10:10:00,41.52,41.59,41.51,41.55,1926100.0,32.2444,32.2988,32.2366,32.2677,1926100.0
2014-04-07 10:20:00,41.55,41.55,41.5,41.5,1456400.0,32.2677,32.2677,32.2289,32.2289,1456400.0
2014-04-07 10:30:00,41.5,41.58,41.48,41.51,2848400.0,32.2289,32.291,32.2133,32.2366,2848400.0
2014-04-07 10:40:00,41.51,41.53,41.46,41.48,917000.0,32.2366,32.2522,32.1978,32.2133,917000.0
2014-04-07 10:50:00,41.48,41.53,41.47,41.51,1003400.0,32.2133,32.2522,32.2056,32.2366,1003400.0
2014-04-07 11:00:00,41.52,41.59,41.5,41.53,856900.0,32.2444,32.2988,32.2289,32.2522,856900.0
2014-04-07 11:10:00,41.53,41.55,41.49,41.54,1144400.0,32.2522,32.2677,32.2211,32.2599,1144400.0
2014-04-07 11:20:00,41.54,41.56,41.5,41.55,1262500.0,32.2599,32.2755,32.2289,32.2677,1262500.0
2014-04-07 11:30:00,41.55,41.59,41.53,41.54,1228200.0,32.2677,32.2988,32.2522,32.2599,1228200.0
2014-04-07 11:40:00,41.54,41.55,41.5,41.51,737500.0,32.2599,32.2677,32.2289,32.2366,737500.0
2014-04-07 11:50:00,41.51,41.51,41.4,41.41,1447500.0,32.2366,32.2366,32.1512,32.159,1447500.0
2014-04-07 12:00:00,41.41,41.43,41.36,41.37,1563700.0,32.159,32.1745,32.1201,32.1279,1563700.0
2014-04-07 12:10:00,41.36,41.4,41.31,41.31,1025800.0,32.1201,32.1512,32.0813,32.0813,1025800.0
2014-04-07 12:20:00,41.31,41.39,41.3,41.38,845700.0,32.0813,32.1434,32.0735,32.1357,845700.0
2014-04-07 12:30:00,41.38,41.43,41.37,41.4,590800.0,32.1357,32.1745,32.1279,32.1512,590800.0
2014-04-07 12:40:00,41.41,41.43,41.36,41.36,589200.0,32.159,32.1745,32.1201,32.1201,589200.0
2014-04-07 12:50:00,41.36,41.41,41.36,41.38,424700.0,32.1201,32.159,32.1201,32.1357,424700.0
2014-04-07 13:00:00,41.38,41.39,41.33,41.35,504000.0,32.1357,32.1434,32.0968,32.1124,504000.0
2014-04-07 13:10:00,41.36,41.38,41.32,41.35,322600.0,32.1201,32.1357,32.0891,32.1124,322600.0
2014-04-07 13:20:00,41.35,41.42,41.34,41.36,406700.0,32.1124,32.1667,32.1046,32.1201,406700.0
2014-04-07 13:30:00,41.35,41.38,41.29,41.3,742700.0,32.1124,32.1357,32.0658,32.0735,742700.0
2014-04-07 13:40:00,41.29,41.33,41.26,41.3,1413600.0,32.0658,32.0968,32.0425,32.0735,1413600.0
2014-04-07 13:50:00,41.3,41.31,41.26,41.27,1123600.0,32.0735,32.0813,32.0425,32.0502,1123600.0
2014-04-07 14:00:00,41.27,41.34,41.24,41.32,512600.0,32.0502,32.1046,32.0269,32.0891,512600.0
2014-04-07 14:10:00,41.32,41.33,41.27,41.29,664500.0,32.0891,32.0968,32.0502,32.0658,664500.0
2014-04-07 14:20:00,41.28,41.31,41.25,41.29,1080800.0,32.058,32.0813,32.0347,32.0658,1080800.0
2014-04-07 14:30:00,41.29,41.36,41.29,41.35,717300.0,32.0658,32.1201,32.0658,32.1124,717300.0
2014-04-07 14:40:00,41.35,41.39,41.34,41.39,1018800.0,32.1124,32.1434,32.1046,32.1434,1018800.0
2014-04-07 14:50:00,41.39,41.48,41.37,41.46,1188200.0,32.1434,32.2133,32.1279,32.1978,1188200.0
2014-04-07 15:00:00,41.44,41.47,41.43,41.47,953700.0,32.1823,32.2056,32.1745,32.2056,953700.0
2014-04-07 15:10:00,41.47,41.53,41.45,41.5,926700.0,32.2056,32.2522,32.19,32.2289,926700.0
2014-04-07 15:20:00,41.5,41.53,41.46,41.52,636500.0,32.2289,32.2522,32.1978,32.2444,636500.0
2014-04-07 15:30:00,41.52,41.52,41.48,41.49,1203800.0,32.2444,32.2444,32.2133,32.2211,1203800.0
2014-04-07 15:40:00,41.49,41.5,41.46,41.47,1693500.0,32.2211,32.2289,32.1978,32.2056,1693500.0
2014-04-07 15:50:00,41.47,41.5,41.45,41.48,4978800.0,32.2056,32.2289,32.19,32.2133,4978800.0
2014-04-08 09:30:00,42.06,42.15,41.96,42.15,7517500.0,32.6638,32.7337,32.5861,32.7337,7517500.0
2014-04-08 09:40:00,42.14,42.18,42.12,42.14,5239500.0,32.7259,32.757,32.7104,32.7259,5239500.0
2014-04-08 09:50:00,42.14,42.16,42.07,42.09,3782800.0,32.7259,32.7414,32.6715,32.6871,3782800.0
2014-04-08 10:00:00,42.09,42.16,42.05,42.15,3730800.0,32.6871,32.7414,32.656,32.7337,3730800.0
2014-04-08 10:10:00,42.15,42.17,42.09,42.09,5066900.0,32.7337,32.7492,32.6871,32.6871,5066900.0
2014-04-08 10:20:00,42.09,42.09,41.93,41.93,4960800.0,32.6871,32.6871,32.5628,32.5628,4960800.0
2014-04-08 10:30:00,41.94,42.1,41.92,42.09,3166900.0,32.5706,32.6948,32.555,32.6871,3166900.0
2014-04-08 10:40:00,42.1,42.17,42.05,42.14,3417000.0,32.6948,32.7492,32.656,32.7259,3417000.0
2014-04-08 10:50:00,42.14,42.22,42.13,42.18,2585900.0,32.7259,32.788,32.7181,32.757,2585900.0
2014-04-08 11:00:00,42.19,42.26,42.17,42.21,4018200.0,32.7647,32.8191,32.7492,32.7803,4018200.0
2014-04-08 11:10:00,42.21,42.26,42.13,42.21,1770900.0,32.7803,32.8191,32.7181,32.7803,1770900.0
2014-04-08 11:20:00,42.22,42.23,42.14,42.17,1314200.0,32.788,32.7958,32.7259,32.7492,1314200.0
2014-04-08 11:30:00,42.16,42.19,42.11,42.13,1447900.0,32.7414,32.7647,32.7026,32.7181,1447900.0
2014-04-08 11:40:00,42.13,42.16,42.1,42.14,1327800.0,32.7181,32.7414,32.6948,32.7259,1327800.0
2014-04-08 11:50:00,42.14,42.16,42.11,42.13,909800.0,32.7259,32.7414,32.7026,32.7181,909800.0
2014-04-08 12:00:00,42.12,42.14,42.08,42.12,1027400.0,32.7104,32.7259,32.6793,32.7104,1027400.0
2014-04-08 12:10:00,42.12,42.21,42.1,42.21,2774900.0,32.7104,32.7803,32.6948,32.7803,2774900.0
2014-04-08 12:20:00,42.2,42.22,42.13,42.18,1586700.0,32.7725,32.788,32.7181,32.757,1586700.0
2014-04-08 12:30:00,42.18,42.18,42.11,42.13,1347500.0,32.757,32.757,32.7026,32.7181,1347500.0
2014-04-08 12:40:00,42.12,42.13,42.08,42.11,1941100.0,32.7104,32.7181,32.6793,32.7026,1941100.0
2014-04-08 12:50:00,42.1,42.11,42.04,42.05,2013900.0,32.6948,32.7026,32.6482,32.656,2013900.0
2014-04-08 13:00:00,42.05,42.08,42.05,42.07,1108300.0,32.656,32.6793,32.656,32.6715,1108300.0
2014-04-08 13:10:00,42.07,42.11,42.06,42.09,864100.0,32.6715,32.7026,32.6638,32.6871,864100.0
2014-04-08 13:20:00,42.08,42.15,42.08,42.13,1471200.0,32.6793,32.7337,32.6793,32.7181,1471200.0
2014-04-08 13:30:00,42.13,42.14,42.08,42.11,1035900.0,32.7181,32.7259,32.6793,32.7026,1035900.0
2014-04-08 13:40:00,42.11,42.13,42.05,42.07,1549100.0,32.7026,32.7181,32.656,32.6715,1549100.0
2014-04-08 13:50:00,42.07,42.09,42.0,42.03,1333300.0,32.6715,32.6871,32.6172,32.6405,1333300.0
2014-04-08 14:00:00,42.03,42.05,41.93,41.98,929200.0,32.6405,32.656,32.5628,32.6016,929200.0
2014-04-08 14:10:00,41.98,42.02,41.88,41.93,1959500.0,32.6016,32.6327,32.524,32.5628,1959500.0
2014-04-08 14:20:00,41.92,41.93,41.87,41.89,1460000.0,32.555,32.5628,32.5162,32.5317,1460000.0
2014-04-08 14:30:00,41.89,41.95,41.88,41.93,946200.0,32.5317,32.5783,32.524,32.5628,946200.0
2014-04-08 14:40:00,41.93,41.95,41.87,41.92,746900.0,32.5628,32.5783,32.5162,32.555,746900.0
2014-04-08 14:50:00,41.92,41.94,41.87,41.9,1767500.0,32.555,32.5706,32.5162,32.5395,1767500.0
2014-04-08 15:00:00,41.9,41.91,41.86,41.87,1219400.0,32.5395,32.5473,32.5084,32.5162,1219400.0
2014-04-08 15:10:00,41.87,41.89,41.82,41.86,989900.0,32.5162,32.5317,32.4774,32.5084,989900.0
2014-04-08 15:20:00,41.86,41.92,41.85,41.91,575500.0,32.5084,32.555,32.5007,32.5473,575500.0
2014-04-08 15:30:00,41.9,41.95,41.88,41.95,875000.0,32.5395,32.5783,32.524,32.5783,875000.0
2014-04-08 15:40:00,41.95,41.95,41.86,41.89,1158400.0,32.5783,32.5783,32.5084,32.5317,1158400.0
2014-04-08 15:50:00,41.88,41.95,41.85,41.94,5963800.0,32.524,32.5783,32.5007,32.5706,5963800.0
2014-04-09 09:30:00,42.02,42.1,41.92,41.94,3899200.0,32.6327,32.6948,32.555,32.5706,3899200.0
2014-04-09 09:40:00,41.94,41.96,41.87,41.89,2844800.0,32.5706,32.5861,32.5162,32.5317,2844800.0
2014-04-09 09:50:00,41.9,41.93,41.85,41.86,2342000.0,32.5395,32.5628,32.5007,32.5084,2342000.0
2014-04-09 10:00:00,41.86,41.88,41.74,41.75,2999100.0,32.5084,32.524,32.4152,32.423,2999100.0
2014-04-09 10:10:00,41.75,41.83,41.73,41.8,2124300.0,32.423,32.4851,32.4075,32.4618,2124300.0
2014-04-09 10:20:00,41.8,41.86,41.8,41.81,1183700.0,32.4618,32.5084,32.4618,32.4696,1183700.0
2014-04-09 10:30:00,41.81,41.89,41.8,41.89,1481300.0,32.4696,32.5317,32.4618,32.5317,1481300.0
2014-04-09 10:40:00,41.89,41.93,41.86,41.89,1142200.0,32.5317,32.5628,32.5084,32.5317,1142200.0
2014-04-09 10:50:00,41.89,41.93,41.86,41.87,1129900.0,32.5317,32.5628,32.5084,32.5162,1129900.0
2014-04-09 11:00:00,41.87,41.91,41.84,41.91,1083200.0,32.5162,32.5473,32.4929,32.5473,1083200.0
2014-04-09 11:10:00,41.91,42.0,41.88,42.0,673900.0,32.5473,32.6172,32.524,32.6172,673900.0
2014-04-09 11:20:00,42.0,42.02,41.96,41.99,1554800.0,32.6172,32.6327,32.5861,32.6094,1554800.0
2014-04-09 11:30:00,42.0,42.04,41.99,42.02,2304700.0,32.6172,32.6482,32.6094,32.6327,2304700.0
2014-04-09 11:40:00,42.03,42.08,42.01,42.03,1038700.0,32.6405,32.6793,32.6249,32.6405,1038700.0
2014-04-09 11:50:00,42.03,42.05,42.0,42.01,389500.0,32.6405,32.656,32.6172,32.6249,389500.0
2014-04-09 12:00:00,42.01,42.03,41.99,42.0,485300.0,32.6249,32.6405,32.6094,32.6172,485300.0
2014-04-09 12:10:00,42.01,42.03,42.01,42.02,212600.0,32.6249,32.6405,32.6249,32.6327,212600.0
2014-04-09 12:20:00,42.02,42.05,42.01,42.04,457400.0,32.6327,32.656,32.6249,32.6482,457400.0
2014-04-09 12:30:00,42.04,42.06,42.03,42.03,562400.0,32.6482,32.6638,32.6405,32.6405,562400.0
2014-04-09 12:40:00,42.04,42.05,42.02,42.03,189600.0,32.6482,32.656,32.6327,32.6405,189600.0
2014-04-09 12:50:00,42.03,42.04,41.97,41.98,388500.0,32.6405,32.6482,32.5939,32.6016,388500.0
2014-04-09 13:00:00,41.97,42.0,41.95,41.97,894300.0,32.5939,32.6172,32.5783,32.5939,894300.0
2014-04-09 13:10:00,41.96,41.97,41.92,41.92,548700.0,32.5861,32.5939,32.555,32.555,548700.0
2014-04-09 13:20:00,41.93,41.94,41.92,41.93,364200.0,32.5628,32.5706,32.555,32.5628,364200.0
2014-04-09 13:30:00,41.93,41.94,41.91,41.94,481200.0,32.5628,32.5706,32.5473,32.5706,481200.0
2014-04-09 13:40:00,41.94,41.95,41.91,41.95,311300.0,32.5706,32.5783,32.5473,32.5783,311300.0
2014-04-09 13:50:00,41.95,41.97,41.91,41.92,693900.0,32.5783,32.5939,32.5473,32.555,693900.0
2014-04-09 14:00:00,41.93,42.23,41.93,42.2,4169000.0,32.5628,32.7958,32.5628,32.7725,4169000.0
2014-04-09 14:10:00,42.2,42.31,42.18,42.3,2320500.0,32.7725,32.8579,32.757,32.8501,2320500.0
2014-04-09 14:20:00,42.3,42.47,42.29,42.43,7639900.0,32.8501,32.9822,32.8424,32.9511,7639900.0
2014-04-09 14:30:00,42.42,42.44,42.22,42.22,2803300.0,32.9433,32.9589,32.788,32.788,2803300.0
2014-04-09 14:40:00,42.23,42.23,42.18,42.18,1668300.0,32.7958,32.7958,32.757,32.757,1668300.0
2014-04-09 14:50:00,42.18,42.19,42.12,42.13,1212200.0,32.757,32.7647,32.7104,32.7181,1212200.0
2014-04-09 15:00:00,42.14,42.26,42.13,42.23,2071100.0,32.7259,32.8191,32.7181,32.7958,2071100.0
2014-04-09 15:10:00,42.23,42.25,42.21,42.22,475100.0,32.7958,32.8113,32.7803,32.788,475100.0
2014-04-09 15:20:00,42.23,42.27,42.19,42.21,1134600.0,32.7958,32.8268,32.7647,32.7803,1134600.0
2014-04-09 15:30:00,42.21,42.3,42.2,42.3,1301800.0,32.7803,32.8501,32.7725,32.8501,1301800.0
2014-04-09 15:40:00,42.29,42.3,42.25,42.3,1217300.0,32.8424,32.8501,32.8113,32.8501,1217300.0
2014-04-09 15:50:00,42.3,42.31,42.22,42.26,7983500.0,32.8501,32.8579,32.788,32.8191,7983500.0
2014-04-10 09:30:00,42.27,42.38,42.21,42.35,3706300.0,32.8268,32.9123,32.7803,32.889,3706300.0
2014-04-10 09:40:00,42.35,42.38,42.27,42.3,2820700.0,32.889,32.9123,32.8268,32.8501,2820700.0
2014-04-10 09:50:00,42.3,42.33,42.27,42.32,1921100.0,32.8501,32.8734,32.8268,32.8657,1921100.0
2014-04-10 10:00:00,42.32,42.34,42.29,42.34,1390000.0,32.8657,32.8812,32.8424,32.8812,1390000.0
2014-04-10 10:10:00,42.34,42.37,42.3,42.32,2137900.0,32.8812,32.9045,32.8501,32.8657,2137900.0
2014-04-10 10:20:00,42.33,42.42,42.33,42.4,1533800.0,32.8734,32.9433,32.8734,32.9278,1533800.0
2014-04-10 10:30:00,42.41,42.41,42.3,42.31,1314500.0,32.9356,32.9356,32.8501,32.8579,1314500.0
2014-04-10 10:40:00,42.31,42.36,42.27,42.31,1908000.0,32.8579,32.8967,32.8268,32.8579,1908000.0
2014-04-10 10:50:00,42.31,42.34,42.24,42.24,1566700.0,32.8579,32.8812,32.8035,32.8035,1566700.0
2014-04-10 11:00:00,42.24,42.26,42.19,42.2,2212300.0,32.8035,32.8191,32.7647,32.7725,2212300.0
2014-04-10 11:10:00,42.19,42.26,42.17,42.21,1597300.0,32.7647,32.8191,32.7492,32.7803,1597300.0
2014-04-10 11:20:00,42.2,42.25,42.11,42.13,1845400.0,32.7725,32.8113,32.7026,32.7181,1845400.0
2014-04-10 11:30:00,42.13,42.21,42.13,42.19,2515000.0,32.7181,32.7803,32.7181,32.7647,2515000.0
2014-04-10 11:40:00,42.2,42.22,42.16,42.2,847300.0,32.7725,32.788,32.7414,32.7725,847300.0
2014-04-10 11:50:00,42.21,42.25,42.2,42.23,1112000.0,32.7803,32.8113,32.7725,32.7958,1112000.0
2014-04-10 12:00:00,42.22,42.25,42.15,42.16,1118000.0,32.788,32.8113,32.7337,32.7414,1118000.0
2014-04-10 12:10:00,42.15,42.16,42.07,42.1,1643300.0,32.7337,32.7414,32.6715,32.6948,1643300.0
2014-04-10 12:20:00,42.1,42.14,42.06,42.13,1079100.0,32.6948,32.7259,32.6638,32.7181,1079100.0
2014-04-10 12:30:00,42.12,42.19,42.12,42.17,1116400.0,32.7104,32.7647,32.7104,32.7492,1116400.0
2014-04-10 12:40:00,42.17,42.18,42.12,42.13,632000.0,32.7492,32.757,32.7104,32.7181,632000.0
2014-04-10 12:50:00,42.13,42.16,42.09,42.1,532900.0,32.7181,32.7414,32.6871,32.6948,532900.0
2014-04-10 13:00:00,42.09,42.15,42.08,42.14,799200.0,32.6871,32.7337,32.6793,32.7259,799200.0
2014-04-10 13:10:00,42.13,42.17,42.07,42.09,944200.0,32.7181,32.7492,32.6715,32.6871,944200.0
2014-04-10 13:20:00,42.09,42.1,42.03,42.09,1156600.0,32.6871,32.6948,32.6405,32.6871,1156600.0
2014-04-10 13:30:00,42.09,42.1,42.08,42.09,538200.0,32.6871,32.6948,32.6793,32.6871,538200.0
2014-04-10 13:40:00,42.09,42.12,42.07,42.11,980700.0,32.6871,32.7104,32.6715,32.7026,980700.0
2014-04-10 13:50:00,42.12,42.16,42.08,42.15,758300.0,32.7104,32.7414,32.6793,32.7337,758300.0
2014-04-10 14:00:00,42.13,42.18,42.12,42.15,1333600.0,32.7181,32.757,32.7104,32.7337,1333600.0
2014-04-10 14:10:00,42.16,42.16,42.13,42.14,1017600.0,32.7414,32.7414,32.7181,32.7259,1017600.0
2014-04-10 14:20:00,42.14,42.14,42.04,42.05,1203000.0,32.7259,32.7259,32.6482,32.656,1203000.0
2014-04-10 14:30:00,42.04,42.06,42.0,42.06,1715200.0,32.6482,32.6638,32.6172,32.6638,1715200.0
2014-04-10 14:40:00,42.06,42.08,41.95,41.98,1925200.0,32.6638,32.6793,32.5783,32.6016,1925200.0
2014-04-10 14:50:00,41.98,41.99,41.94,41.97,1323300.0,32.6016,32.6094,32.5706,32.5939,1323300.0
2014-04-10 15:00:00,41.98,41.98,41.81,41.82,3437800.0,32.6016,32.6016,32.4696,32.4774,3437800.0
2014-04-10 15:10:00,41.82,41.9,41.79,41.89,2651600.0,32.4774,32.5395,32.4541,32.5317,2651600.0
2014-04-10 15:20:00,41.88,41.88,41.8,41.81,1837500.0,32.524,32.524,32.4618,32.4696,1837500.0
2014-04-10 15:30:00,41.82,41.89,41.78,41.86,1756900.0,32.4774,32.5317,32.4463,32.5084,1756900.0
2014-04-10 15:40:00,41.86,41.92,41.82,41.91,2299200.0,32.5084,32.555,32.4774,32.5473,2299200.0
2014-04-10 15:50:00,41.91,41.93,41.82,41.82,5426800.0,32.5473,32.5628,32.4774,32.4774,5426800.0
2014-04-11 09:30:00,41.54,41.68,41.53,41.62,4587700.0,32.2599,32.3687,32.2522,32.3221,4587700.0
2014-04-11 09:40:00,41.61,41.7,41.61,41.66,5663600.0,32.3143,32.3842,32.3143,32.3531,5663600.0
2014-04-11 09:50:00,41.66,41.79,41.65,41.73,2000200.0,32.3531,32.4541,32.3454,32.4075,2000200.0
2014-04-11 10:00:00,41.73,41.75,41.66,41.69,2355600.0,32.4075,32.423,32.3531,32.3764,2355600.0
2014-04-11 10:10:00,41.69,41.74,41.61,41.64,1698800.0,32.3764,32.4152,32.3143,32.3376,1698800.0
2014-04-11 10:20:00,41.64,41.71,41.61,41.65,2133200.0,32.3376,32.392,32.3143,32.3454,2133200.0
2014-04-11 10:30:00,41.65,41.73,41.63,41.66,1854900.0,32.3454,32.4075,32.3298,32.3531,1854900.0
2014-04-11 10:40:00,41.66,41.75,41.64,41.74,1105400.0,32.3531,32.423,32.3376,32.4152,1105400.0
2014-04-11 10:50:00,41.75,41.86,41.74,41.81,1444000.0,32.423,32.5084,32.4152,32.4696,1444000.0
2014-04-11 11:00:00,41.81,41.82,41.73,41.73,1246500.0,32.4696,32.4774,32.4075,32.4075,1246500.0
2014-04-11 11:10:00,41.73,41.85,41.72,41.82,1272500.0,32.4075,32.5007,32.3997,32.4774,1272500.0
2014-04-11 11:20:00,41.82,41.82,41.72,41.78,1651600.0,32.4774,32.4774,32.3997,32.4463,1651600.0
2014-04-11 11:30:00,41.78,41.8,41.73,41.79,1498900.0,32.4463,32.4618,32.4075,32.4541,1498900.0
2014-04-11 11:40:00,41.79,41.81,41.7,41.72,1998500.0,32.4541,32.4696,32.3842,32.3997,1998500.0
2014-04-11 11:50:00,41.73,41.75,41.68,41.75,1405700.0,32.4075,32.423,32.3687,32.423,1405700.0
2014-04-11 12:00:00,41.75,41.8,41.74,41.76,948300.0,32.423,32.4618,32.4152,32.4308,948300.0
2014-04-11 12:10:00,41.76,41.77,41.7,41.72,560600.0,32.4308,32.4385,32.3842,32.3997,560600.0
2014-04-11 12:20:00,41.72,41.73,41.68,41.72,832400.0,32.3997,32.4075,32.3687,32.3997,832400.0
2014-04-11 12:30:00,41.72,41.73,41.7,41.73,671500.0,32.3997,32.4075,32.3842,32.4075,671500.0
2014-04-11 12:40:00,41.73,41.76,41.72,41.74,594000.0,32.4075,32.4308,32.3997,32.4152,594000.0
2014-04-11 12:50:00,41.74,41.78,41.72,41.77,793600.0,32.4152,32.4463,32.3997,32.4385,793600.0
2014-04-11 13:00:00,41.78,41.78,41.69,41.72,579000.0,32.4463,32.4463,32.3764,32.3997,579000.0
2014-04-11 13:10:00,41.71,41.75,41.69,41.71,459000.0,32.392,32.423,32.3764,32.392,459000.0
2014-04-11 13:20:00,41.71,41.72,41.69,41.71,445400.0,32.392,32.3997,32.3764,32.392,445400.0
2014-04-11 13:30:00,41.7,41.72,41.65,41.7,1019600.0,32.3842,32.3997,32.3454,32.3842,1019600.0
2014-04-11 13:40:00,41.7,41.78,41.7,41.76,401400.0,32.3842,32.4463,32.3842,32.4308,401400.0
2014-04-11 13:50:00,41.77,41.78,41.72,41.73,410700.0,32.4385,32.4463,32.3997,32.4075,410700.0
2014-04-11 14:00:00,41.73,41.8,41.73,41.78,793200.0,32.4075,32.4618,32.4075,32.4463,793200.0
2014-04-11 14:10:00,41.78,41.78,41.73,41.75,571700.0,32.4463,32.4463,32.4075,32.423,571700.0
2014-04-11 14:20:00,41.75,41.77,41.68,41.7,1450600.0,32.423,32.4385,32.3687,32.3842,1450600.0
2014-04-11 14:30:00,41.71,41.73,41.68,41.7,1395200.0,32.392,32.4075,32.3687,32.3842,1395200.0
2014-04-11 14:40:00,41.7,41.7,41.65,41.68,1360600.0,32.3842,32.3842,32.3454,32.3687,1360600.0
2014-04-11 14:50:00,41.68,41.76,41.67,41.75,1116400.0,32.3687,32.4308,32.3609,32.423,1116400.0
2014-04-11 15:00:00,41.75,41.79,41.69,41.79,1237900.0,32.423,32.4541,32.3764,32.4541,1237900.0
2014-04-11 15:10:00,41.79,41.8,41.74,41.79,781800.0,32.4541,32.4618,32.4152,32.4541,781800.0
2014-04-11 15:20:00,41.79,41.86,41.78,41.84,1628600.0,32.4541,32.5084,32.4463,32.4929,1628600.0
2014-04-11 15:30:00,41.84,41.84,41.8,41.84,1575900.0,32.4929,32.4929,32.4618,32.4929,1575900.0
2014-04-11 15:40:00,41.84,41.89,41.82,41.88,3113400.0,32.4929,32.5317,32.4774,32.524,3113400.0
2014-04-11 15:50:00,41.88,41.88,41.8,41.82,8015100.0,32.524,32.524,32.4618,32.4774,8015100.0
2014-04-14 09:30:00,41.96,41.97,41.77,41.8,2672200.0,32.5861,32.5939,32.4385,32.4618,2672200.0
2014-04-14 09:40:00,41.8,41.85,41.73,41.75,1361200.0,32.4618,32.5007,32.4075,32.423,1361200.0
2014-04-14 09:50:00,41.75,41.86,41.74,41.82,983500.0,32.423,32.5084,32.4152,32.4774,983500.0
2014-04-14 10:00:00,41.82,41.9,41.79,41.87,1245900.0,32.4774,32.5395,32.4541,32.5162,1245900.0
2014-04-14 10:10:00,41.86,41.87,41.79,41.84,1013800.0,32.5084,32.5162,32.4541,32.4929,1013800.0
2014-04-14 10:20:00,41.83,41.85,41.79,41.83,765900.0,32.4851,32.5007,32.4541,32.4851,765900.0
2014-04-14 10:30:00,41.84,41.87,41.82,41.86,839000.0,32.4929,32.5162,32.4774,32.5084,839000.0
2014-04-14 10:40:00,41.85,41.88,41.79,41.79,1056000.0,32.5007,32.524,32.4541,32.4541,1056000.0
2014-04-14 10:50:00,41.79,41.86,41.79,41.84,1962000.0,32.4541,32.5084,32.4541,32.4929,1962000.0
2014-04-14 11:00:00,41.84,41.85,41.76,41.76,1772900.0,32.4929,32.5007,32.4308,32.4308,1772900.0
2014-04-14 11:10:00,41.76,41.78,41.74,41.77,997100.0,32.4308,32.4463,32.4152,32.4385,997100.0
2014-04-14 11:20:00,41.76,41.78,41.75,41.76,679000.0,32.4308,32.4463,32.423,32.4308,679000.0
2014-04-14 11:30:00,41.76,41.83,41.76,41.82,539300.0,32.4308,32.4851,32.4308,32.4774,539300.0
2014-04-14 11:40:00,41.82,41.83,41.78,41.81,692300.0,32.4774,32.4851,32.4463,32.4696,692300.0
2014-04-14 11:50:00,41.82,41.82,41.8,41.8,269600.0,32.4774,32.4774,32.4618,32.4618,269600.0
2014-04-14 12:00:00,41.81,41.82,41.79,41.8,846000.0,32.4696,32.4774,32.4541,32.4618,846000.0
2014-04-14 12:10:00,41.8,41.82,41.78,41.81,562400.0,32.4618,32.4774,32.4463,32.4696,562400.0
2014-04-14 12:20:00,41.81,41.83,41.77,41.82,1086300.0,32.4696,32.4851,32.4385,32.4774,1086300.0
2014-04-14 12:30:00,41.82,41.87,41.8,41.85,595800.0,32.4774,32.5162,32.4618,32.5007,595800.0
2014-04-14 12:40:00,41.86,41.89,41.85,41.88,267900.0,32.5084,32.5317,32.5007,32.524,267900.0
2014-04-14 12:50:00,41.88,41.89,41.85,41.87,674300.0,32.524,32.5317,32.5007,32.5162,674300.0
2014-04-14 13:00:00,41.88,41.88,41.83,41.83,2011800.0,32.524,32.524,32.4851,32.4851,2011800.0
2014-04-14 13:10:00,41.83,41.84,41.76,41.78,1475000.0,32.4851,32.4929,32.4308,32.4463,1475000.0
2014-04-14 13:20:00,41.78,41.78,41.74,41.74,565300.0,32.4463,32.4463,32.4152,32.4152,565300.0
2014-04-14 13:30:00,41.74,41.78,41.73,41.76,572200.0,32.4152,32.4463,32.4075,32.4308,572200.0
2014-04-14 13:40:00,41.76,41.77,41.7,41.71,783100.0,32.4308,32.4385,32.3842,32.392,783100.0
2014-04-14 13:50:00,41.7,41.73,41.68,41.69,428700.0,32.3842,32.4075,32.3687,32.3764,428700.0
2014-04-14 14:00:00,41.69,41.72,41.65,41.71,779000.0,32.3764,32.3997,32.3454,32.392,779000.0
2014-04-14 14:10:00,41.71,41.72,41.64,41.65,734800.0,32.392,32.3997,32.3376,32.3454,734800.0
2014-04-14 14:20:00,41.65,41.67,41.61,41.63,601200.0,32.3454,32.3609,32.3143,32.3298,601200.0
2014-04-14 14:30:00,41.63,41.67,41.61,41.66,438600.0,32.3298,32.3609,32.3143,32.3531,438600.0
2014-04-14 14:40:00,41.65,41.66,41.62,41.65,1328600.0,32.3454,32.3531,32.3221,32.3454,1328600.0
2014-04-14 14:50:00,41.66,41.68,41.61,41.61,565000.0,32.3531,32.3687,32.3143,32.3143,565000.0
2014-04-14 15:00:00,41.61,41.62,41.58,41.59,866000.0,32.3143,32.3221,32.291,32.2988,866000.0
2014-04-14 15:10:00,41.59,41.62,41.53,41.6,1030500.0,32.2988,32.3221,32.2522,32.3065,1030500.0
2014-04-14 15:20:00,41.6,41.66,41.59,41.63,733500.0,32.3065,32.3531,32.2988,32.3298,733500.0
2014-04-14 15:30:00,41.63,41.72,41.63,41.7,1025600.0,32.3298,32.3997,32.3298,32.3842,1025600.0
2014-04-14 15:40:00,41.71,41.75,41.67,41.73,1344800.0,32.392,32.423,32.3609,32.4075,1344800.0
2014-04-14 15:50:00,41.73,41.77,41.72,41.75,4401400.0,32.4075,32.4385,32.3997,32.423,4401400.0
2014-04-15 09:30:00,41.48,41.51,41.35,41.49,3578500.0,32.2133,32.2366,32.1124,32.2211,3578500.0
2014-04-15 09:40:00,41.49,41.51,41.42,41.43,2715700.0,32.2211,32.2366,32.1667,32.1745,2715700.0
2014-04-15 09:50:00,41.42,41.43,41.29,41.29,6082300.0,32.1667,32.1745,32.0658,32.0658,6082300.0
2014-04-15 10:00:00,41.29,41.3,41.16,41.16,6007200.0,32.0658,32.0735,31.9648,31.9648,6007200.0
2014-04-15 10:10:00,41.16,41.19,41.1,41.17,6032300.0,31.9648,31.9881,31.9182,31.9726,6032300.0
2014-04-15 10:20:00,41.16,41.18,41.06,41.06,5979200.0,31.9648,31.9804,31.8872,31.8872,5979200.0
2014-04-15 10:30:00,41.06,41.06,40.95,41.01,7378400.0,31.8872,31.8872,31.8017,31.8483,7378400.0
2014-04-15 10:40:00,41.01,41.07,40.98,40.99,3076100.0,31.8483,31.8949,31.825,31.8328,3076100.0
2014-04-15 10:50:00,40.99,41.02,40.89,40.92,4297000.0,31.8328,31.8561,31.7551,31.7784,4297000.0
2014-04-15 11:00:00,40.92,40.98,40.84,40.91,2742300.0,31.7784,31.825,31.7163,31.7707,2742300.0
2014-04-15 11:10:00,40.92,40.93,40.72,40.8,27635600.0,31.7784,31.7862,31.6231,31.6852,27635600.0
2014-04-15 11:20:00,40.8,40.85,40.76,40.79,3414100.0,31.6852,31.7241,31.6542,31.6775,3414100.0
2014-04-15 11:30:00,40.79,40.93,40.79,40.82,5150600.0,31.6775,31.7862,31.6775,31.7008,5150600.0
2014-04-15 11:40:00,40.82,40.83,40.64,40.66,3247400.0,31.7008,31.7085,31.561,31.5765,3247400.0
2014-04-15 11:50:00,40.66,40.68,40.61,40.67,3976900.0,31.5765,31.5921,31.5377,31.5843,3976900.0
2014-04-15 12:00:00,40.67,40.74,40.6,40.64,1764000.0,31.5843,31.6386,31.5299,31.561,1764000.0
2014-04-15 12:10:00,40.63,40.68,40.61,40.65,2763300.0,31.5532,31.5921,31.5377,31.5688,2763300.0
2014-04-15 12:20:00,40.65,40.71,40.61,40.7,2636200.0,31.5688,31.6154,31.5377,31.6076,2636200.0
2014-04-15 12:30:00,40.69,40.71,40.64,40.68,1320100.0,31.5998,31.6154,31.561,31.5921,1320100.0
2014-04-15 12:40:00,40.67,40.72,40.63,40.64,1040900.0,31.5843,31.6231,31.5532,31.561,1040900.0
2014-04-15 12:50:00,40.65,40.71,40.61,40.63,1550400.0,31.5688,31.6154,31.5377,31.5532,1550400.0
2014-04-15 13:00:00,40.62,40.7,40.6,40.69,849100.0,31.5455,31.6076,31.5299,31.5998,849100.0
2014-04-15 13:10:00,40.69,40.77,40.65,40.73,991900.0,31.5998,31.6619,31.5688,31.6309,991900.0
2014-04-15 13:20:00,40.72,40.77,40.7,40.76,972800.0,31.6231,31.6619,31.6076,31.6542,972800.0
2014-04-15 13:30:00,40.76,40.83,40.73,40.76,2363300.0,31.6542,31.7085,31.6309,31.6542,2363300.0
2014-04-15 13:40:00,40.76,40.85,40.73,40.73,1851800.0,31.6542,31.7241,31.6309,31.6309,1851800.0
2014-04-15 13:50:00,40.73,40.83,40.72,40.83,776000.0,31.6309,31.7085,31.6231,31.7085,776000.0
2014-04-15 14:00:00,40.83,40.87,40.78,40.78,1682400.0,31.7085,31.7396,31.6697,31.6697,1682400.0
2014-04-15 14:10:00,40.78,40.84,40.74,40.76,1549700.0,31.6697,31.7163,31.6386,31.6542,1549700.0
2014-04-15 14:20:00,40.75,40.83,40.71,40.8,1182400.0,31.6464,31.7085,31.6154,31.6852,1182400.0
2014-04-15 14:30:00,40.8,40.91,40.78,40.89,1656800.0,31.6852,31.7707,31.6697,31.7551,1656800.0
2014-04-15 14:40:00,40.9,40.98,40.88,40.96,1414700.0,31.7629,31.825,31.7474,31.8095,1414700.0
2014-04-15 14:50:00,40.96,41.03,40.94,40.95,1313900.0,31.8095,31.8639,31.794,31.8017,1313900.0
2014-04-15 15:00:00,40.95,40.98,40.9,40.96,1184700.0,31.8017,31.825,31.7629,31.8095,1184700.0
2014-04-15 15:10:00,40.96,41.09,40.95,41.09,965800.0,31.8095,31.9105,31.8017,31.9105,965800.0
2014-04-15 15:20:00,41.09,41.09,40.99,41.08,1077400.0,31.9105,31.9105,31.8328,31.9027,1077400.0
2014-04-15 15:30:00,41.08,41.11,41.02,41.09,1415700.0,31.9027,31.926,31.8561,31.9105,1415700.0
2014-04-15 15:40:00,41.09,41.15,41.07,41.12,2999500.0,31.9105,31.9571,31.8949,31.9338,2999500.0
2014-04-15 15:50:00,41.12,41.15,41.07,41.13,10013300.0,31.9338,31.9571,31.8949,31.9415,10013300.0
2014-04-16 09:30:00,41.32,41.35,41.24,41.26,2459700.0,32.0891,32.1124,32.0269,32.0425,2459700.0
2014-04-16 09:40:00,41.26,41.35,41.22,41.25,2819700.0,32.0425,32.1124,32.0114,32.0347,2819700.0
2014-04-16 09:50:00,41.26,41.32,41.21,41.3,2061100.0,32.0425,32.0891,32.0037,32.0735,2061100.0
2014-04-16 10:00:00,41.3,41.3,41.24,41.28,1129900.0,32.0735,32.0735,32.0269,32.058,1129900.0
2014-04-16 10:10:00,41.28,41.34,41.27,41.34,888000.0,32.058,32.1046,32.0502,32.1046,888000.0
2014-04-16 10:20:00,41.34,41.4,41.31,41.35,1094100.0,32.1046,32.1512,32.0813,32.1124,1094100.0
2014-04-16 10:30:00,41.35,41.42,41.35,41.4,1258200.0,32.1124,32.1667,32.1124,32.1512,1258200.0
2014-04-16 10:40:00,41.4,41.41,41.33,41.35,1375400.0,32.1512,32.159,32.0968,32.1124,1375400.0
2014-04-16 10:50:00,41.35,41.38,41.3,41.3,1078900.0,32.1124,32.1357,32.0735,32.0735,1078900.0
2014-04-16 11:00:00,41.3,41.37,41.28,41.36,953900.0,32.0735,32.1279,32.058,32.1201,953900.0
2014-04-16 11:10:00,41.36,41.43,41.36,41.39,1227000.0,32.1201,32.1745,32.1201,32.1434,1227000.0
2014-04-16 11:20:00,41.39,41.51,41.37,41.5,3828500.0,32.1434,32.2366,32.1279,32.2289,3828500.0
2014-04-16 11:30:00,41.5,41.55,41.5,41.51,2245600.0,32.2289,32.2677,32.2289,32.2366,2245600.0
2014-04-16 11:40:00,41.51,41.54,41.49,41.54,1018600.0,32.2366,32.2599,32.2211,32.2599,1018600.0
2014-04-16 11:50:00,41.53,41.6,41.51,41.59,2621200.0,32.2522,32.3065,32.2366,32.2988,2621200.0
2014-04-16 12:00:00,41.59,41.66,41.59,41.64,1766200.0,32.2988,32.3531,32.2988,32.3376,1766200.0
2014-04-16 12:10:00,41.64,41.67,41.63,41.66,735800.0,32.3376,32.3609,32.3298,32.3531,735800.0
2014-04-16 12:20:00,41.66,41.66,41.57,41.57,809100.0,32.3531,32.3531,32.2832,32.2832,809100.0
2014-04-16 12:30:00,41.57,41.6,41.53,41.6,938300.0,32.2832,32.3065,32.2522,32.3065,938300.0
2014-04-16 12:40:00,41.6,41.62,41.55,41.55,375600.0,32.3065,32.3221,32.2677,32.2677,375600.0
2014-04-16 12:50:00,41.56,41.58,41.53,41.54,783400.0,32.2755,32.291,32.2522,32.2599,783400.0
2014-04-16 13:00:00,41.54,41.55,41.44,41.53,1321200.0,32.2599,32.2677,32.1823,32.2522,1321200.0
2014-04-16 13:10:00,41.52,41.56,41.49,41.52,361400.0,32.2444,32.2755,32.2211,32.2444,361400.0
2014-04-16 13:20:00,41.53,41.57,41.51,41.56,394600.0,32.2522,32.2832,32.2366,32.2755,394600.0
2014-04-16 13:30:00,41.55,41.55,41.49,41.5,558500.0,32.2677,32.2677,32.2211,32.2289,558500.0
2014-04-16 13:40:00,41.5,41.52,41.46,41.46,1036700.0,32.2289,32.2444,32.1978,32.1978,1036700.0
2014-04-16 13:50:00,41.46,41.49,41.45,41.49,398800.0,32.1978,32.2211,32.19,32.2211,398800.0
2014-04-16 14:00:00,41.49,41.51,41.48,41.49,1160700.0,32.2211,32.2366,32.2133,32.2211,1160700.0
2014-04-16 14:10:00,41.48,41.5,41.43,41.47,473400.0,32.2133,32.2289,32.1745,32.2056,473400.0
2014-04-16 14:20:00,41.48,41.5,41.45,41.5,343800.0,32.2133,32.2289,32.19,32.2289,343800.0
2014-04-16 14:30:00,41.5,41.54,41.49,41.52,597800.0,32.2289,32.2599,32.2211,32.2444,597800.0
2014-04-16 14:40:00,41.53,41.57,41.52,41.56,606200.0,32.2522,32.2832,32.2444,32.2755,606200.0
2014-04-16 14:50:00,41.57,41.58,41.55,41.58,758500.0,32.2832,32.291,32.2677,32.291,758500.0
2014-04-16 15:00:00,41.58,41.6,41.55,41.58,793100.0,32.291,32.3065,32.2677,32.291,793100.0
2014-04-16 15:10:00,41.59,41.59,41.55,41.56,673600.0,32.2988,32.2988,32.2677,32.2755,673600.0
2014-04-16 15:20:00,41.57,41.59,41.56,41.57,371700.0,32.2832,32.2988,32.2755,32.2832,371700.0
2014-04-16 15:30:00,41.58,41.6,41.56,41.57,1389500.0,32.291,32.3065,32.2755,32.2832,1389500.0
2014-04-16 15:40:00,41.57,41.59,41.56,41.58,872900.0,32.2832,32.2988,32.2755,32.291,872900.0
2014-04-16 15:50:00,41.59,41.64,41.58,41.64,10103700.0,32.2988,32.3376,32.291,32.3376,10103700.0
2014-04-17 09:30:00,41.67,41.69,41.55,41.67,2245400.0,32.3609,32.3764,32.2677,32.3609,2245400.0
2014-04-17 09:40:00,41.68,41.71,41.62,41.65,698700.0,32.3687,32.392,32.3221,32.3454,698700.0
2014-04-17 09:50:00,41.65,41.68,41.56,41.59,2079100.0,32.3454,32.3687,32.2755,32.2988,2079100.0
2014-04-17 10:00:00,41.59,41.63,41.56,41.62,1317500.0,32.2988,32.3298,32.2755,32.3221,1317500.0
2014-04-17 10:10:00,41.62,41.68,41.61,41.65,1482700.0,32.3221,32.3687,32.3143,32.3454,1482700.0
2014-04-17 10:20:00,41.65,41.71,41.63,41.71,845400.0,32.3454,32.392,32.3298,32.392,845400.0
2014-04-17 10:30:00,41.71,41.76,41.69,41.74,1353100.0,32.392,32.4308,32.3764,32.4152,1353100.0
2014-04-17 10:40:00,41.74,41.76,41.7,41.71,876400.0,32.4152,32.4308,32.3842,32.392,876400.0
2014-04-17 10:50:00,41.72,41.78,41.7,41.75,1132800.0,32.3997,32.4463,32.3842,32.423,1132800.0
2014-04-17 11:00:00,41.75,41.79,41.75,41.76,404900.0,32.423,32.4541,32.423,32.4308,404900.0
2014-04-17 11:10:00,41.76,41.78,41.73,41.75,589800.0,32.4308,32.4463,32.4075,32.423,589800.0
2014-04-17 11:20:00,41.75,41.81,41.75,41.8,784400.0,32.423,32.4696,32.423,32.4618,784400.0
2014-04-17 11:30:00,41.8,41.83,41.78,41.81,930200.0,32.4618,32.4851,32.4463,32.4696,930200.0
2014-04-17 11:40:00,41.81,41.82,41.8,41.8,488100.0,32.4696,32.4774,32.4618,32.4618,488100.0
2014-04-17 11:50:00,41.8,41.81,41.74,41.78,757600.0,32.4618,32.4696,32.4152,32.4463,757600.0
2014-04-17 12:00:00,41.79,41.8,41.76,41.79,349800.0,32.4541,32.4618,32.4308,32.4541,349800.0
2014-04-17 12:10:00,41.79,41.8,41.75,41.77,712000.0,32.4541,32.4618,32.423,32.4385,712000.0
2014-04-17 12:20:00,41.76,41.77,41.73,41.76,1302900.0,32.4308,32.4385,32.4075,32.4308,1302900.0
2014-04-17 12:30:00,41.76,41.78,41.72,41.76,288400.0,32.4308,32.4463,32.3997,32.4308,288400.0
2014-04-17 12:40:00,41.76,41.8,41.74,41.79,434600.0,32.4308,32.4618,32.4152,32.4541,434600.0
2014-04-17 12:50:00,41.79,41.85,41.79,41.84,654400.0,32.4541,32.5007,32.4541,32.4929,654400.0
2014-04-17 13:00:00,41.85,41.88,41.82,41.85,517400.0,32.5007,32.524,32.4774,32.5007,517400.0
2014-04-17 13:10:00,41.85,41.88,41.83,41.86,443200.0,32.5007,32.524,32.4851,32.5084,443200.0
2014-04-17 13:20:00,41.86,41.92,41.86,41.9,1179300.0,32.5084,32.555,32.5084,32.5395,1179300.0
2014-04-17 13:30:00,41.9,41.93,41.9,41.92,516200.0,32.5395,32.5628,32.5395,32.555,516200.0
2014-04-17 13:40:00,41.91,41.97,41.91,41.94,708600.0,32.5473,32.5939,32.5473,32.5706,708600.0
2014-04-17 13:50:00,41.94,41.98,41.92,41.96,1065600.0,32.5706,32.6016,32.555,32.5861,1065600.0
2014-04-17 14:00:00,41.96,42.0,41.95,41.99,1088200.0,32.5861,32.6172,32.5783,32.6094,1088200.0
2014-04-17 14:10:00,41.99,42.05,41.98,42.05,993000.0,32.6094,32.656,32.6016,32.656,993000.0
2014-04-17 14:20:00,42.04,42.05,42.02,42.02,1714100.0,32.6482,32.656,32.6327,32.6327,1714100.0
2014-04-17 14:30:00,42.02,42.06,42.02,42.06,1313900.0,32.6327,32.6638,32.6327,32.6638,1313900.0
2014-04-17 14:40:00,42.05,42.07,41.98,42.01,1054100.0,32.656,32.6715,32.6016,32.6249,1054100.0
2014-04-17 14:50:00,42.01,42.08,42.0,42.07,1030200.0,32.6249,32.6793,32.6172,32.6715,1030200.0
2014-04-17 15:00:00,42.07,42.12,42.05,42.11,1554900.0,32.6715,32.7104,32.656,32.7026,1554900.0
2014-04-17 15:10:00,42.11,42.15,42.09,42.11,1144200.0,32.7026,32.7337,32.6871,32.7026,1144200.0
2014-04-17 15:20:00,42.11,42.11,42.08,42.11,1009900.0,32.7026,32.7026,32.6793,32.7026,1009900.0
2014-04-17 15:30:00,42.11,42.11,41.98,42.0,3136100.0,32.7026,32.7026,32.6016,32.6172,3136100.0
2014-04-17 15:40:00,42.0,42.03,41.99,42.01,3875200.0,32.6172,32.6405,32.6094,32.6249,3875200.0
2014-04-17 15:50:00,42.0,42.02,41.96,42.01,8181400.0,32.6172,32.6327,32.5861,32.6249,8181400.0
2014-04-21 09:30:00,41.95,41.96,41.83,41.88,1482200.0,32.5783,32.5861,32.4851,32.524,1482200.0
2014-04-21 09:40:00,41.88,41.93,41.76,41.76,1485700.0,32.524,32.5628,32.4308,32.4308,1485700.0
2014-04-21 09:50:00,41.76,41.77,41.69,41.7,1047400.0,32.4308,32.4385,32.3764,32.3842,1047400.0
2014-04-21 10:00:00,41.69,41.77,41.67,41.75,1313300.0,32.3764,32.4385,32.3609,32.423,1313300.0
2014-04-21 10:10:00,41.74,41.75,41.66,41.67,697800.0,32.4152,32.423,32.3531,32.3609,697800.0
2014-04-21 10:20:00,41.66,41.7,41.66,41.7,481700.0,32.3531,32.3842,32.3531,32.3842,481700.0
2014-04-21 10:30:00,41.69,41.71,41.64,41.67,693900.0,32.3764,32.392,32.3376,32.3609,693900.0
2014-04-21 10:40:00,41.67,41.73,41.66,41.72,663500.0,32.3609,32.4075,32.3531,32.3997,663500.0
2014-04-21 10:50:00,41.73,41.8,41.71,41.78,1732300.0,32.4075,32.4618,32.392,32.4463,1732300.0
2014-04-21 11:00:00,41.77,41.83,41.77,41.83,686400.0,32.4385,32.4851,32.4385,32.4851,686400.0
2014-04-21 11:10:00,41.83,41.89,41.83,41.88,911600.0,32.4851,32.5317,32.4851,32.524,911600.0
2014-04-21 11:20:00,41.88,41.88,41.82,41.83,421800.0,32.524,32.524,32.4774,32.4851,421800.0
2014-04-21 11:30:00,41.83,41.86,41.83,41.85,358600.0,32.4851,32.5084,32.4851,32.5007,358600.0
2014-04-21 11:40:00,41.86,41.87,41.81,41.82,214200.0,32.5084,32.5162,32.4696,32.4774,214200.0
2014-04-21 11:50:00,41.81,41.85,41.78,41.84,486300.0,32.4696,32.5007,32.4463,32.4929,486300.0
2014-04-21 12:00:00,41.84,41.86,41.83,41.84,450100.0,32.4929,32.5084,32.4851,32.4929,450100.0
2014-04-21 12:10:00,41.83,41.85,41.76,41.77,731300.0,32.4851,32.5007,32.4308,32.4385,731300.0
2014-04-21 12:20:00,41.77,41.79,41.75,41.78,254500.0,32.4385,32.4541,32.423,32.4463,254500.0
2014-04-21 12:30:00,41.79,41.79,41.76,41.78,119100.0,32.4541,32.4541,32.4308,32.4463,119100.0
2014-04-21 12:40:00,41.79,41.81,41.77,41.79,113600.0,32.4541,32.4696,32.4385,32.4541,113600.0
2014-04-21 12:50:00,41.79,41.79,41.76,41.79,143600.0,32.4541,32.4541,32.4308,32.4541,143600.0
2014-04-21 13:00:00,41.79,41.79,41.76,41.77,75200.0,32.4541,32.4541,32.4308,32.4385,75200.0
2014-04-21 13:10:00,41.77,41.79,41.76,41.77,107200.0,32.4385,32.4541,32.4308,32.4385,107200.0
2014-04-21 13:20:00,41.77,41.79,41.77,41.79,136700.0,32.4385,32.4541,32.4385,32.4541,136700.0
2014-04-21 13:30:00,41.79,41.8,41.78,41.79,188500.0,32.4541,32.4618,32.4463,32.4541,188500.0
2014-04-21 13:40:00,41.78,41.8,41.77,41.78,332900.0,32.4463,32.4618,32.4385,32.4463,332900.0
2014-04-21 13:50:00,41.78,41.8,41.78,41.8,176200.0,32.4463,32.4618,32.4463,32.4618,176200.0
2014-04-21 14:00:00,41.8,41.8,41.78,41.79,208200.0,32.4618,32.4618,32.4463,32.4541,208200.0
2014-04-21 14:10:00,41.8,41.8,41.78,41.8,127100.0,32.4618,32.4618,32.4463,32.4618,127100.0
2014-04-21 14:20:00,41.8,41.81,41.78,41.81,174900.0,32.4618,32.4696,32.4463,32.4696,174900.0
2014-04-21 14:30:00,41.81,41.82,41.8,41.82,251500.0,32.4696,32.4774,32.4618,32.4774,251500.0
2014-04-21 14:40:00,41.82,41.85,41.81,41.84,358300.0,32.4774,32.5007,32.4696,32.4929,358300.0
2014-04-21 14:50:00,41.85,41.85,41.8,41.8,405300.0,32.5007,32.5007,32.4618,32.4618,405300.0
2014-04-21 15:00:00,41.81,41.85,41.8,41.83,299800.0,32.4696,32.5007,32.4618,32.4851,299800.0
2014-04-21 15:10:00,41.83,41.84,41.82,41.83,157600.0,32.4851,32.4929,32.4774,32.4851,157600.0
2014-04-21 15:20:00,41.83,41.84,41.82,41.84,162500.0,32.4851,32.4929,32.4774,32.4929,162500.0
2014-04-21 15:30:00,41.84,41.84,41.76,41.76,770000.0,32.4929,32.4929,32.4308,32.4308,770000.0
2014-04-21 15:40:00,41.77,41.8,41.76,41.78,827700.0,32.4385,32.4618,32.4308,32.4463,827700.0
2014-04-21 15:50:00,41.78,41.79,41.76,41.77,3269600.0,32.4463,32.4541,32.4308,32.4385,3269600.0
2014-04-22 09:30:00,41.8,41.81,41.66,41.69,3262800.0,32.4618,32.4696,32.3531,32.3764,3262800.0
2014-04-22 09:40:00,41.69,41.76,41.64,41.75,1689100.0,32.3764,32.4308,32.3376,32.423,1689100.0
2014-04-22 09:50:00,41.75,41.81,41.75,41.79,880300.0,32.423,32.4696,32.423,32.4541,880300.0
2014-04-22 10:00:00,41.79,41.84,41.79,41.83,975800.0,32.4541,32.4929,32.4541,32.4851,975800.0
2014-04-22 10:10:00,41.83,41.86,41.8,41.83,839000.0,32.4851,32.5084,32.4618,32.4851,839000.0
2014-04-22 10:20:00,41.83,41.85,41.77,41.77,1037700.0,32.4851,32.5007,32.4385,32.4385,1037700.0
2014-04-22 10:30:00,41.77,41.78,41.72,41.73,805000.0,32.4385,32.4463,32.3997,32.4075,805000.0
2014-04-22 10:40:00,41.73,41.76,41.7,41.75,1310100.0,32.4075,32.4308,32.3842,32.423,1310100.0
2014-04-22 10:50:00,41.75,41.78,41.71,41.73,775900.0,32.423,32.4463,32.392,32.4075,775900.0
2014-04-22 11:00:00,41.73,41.76,41.69,41.72,1171600.0,32.4075,32.4308,32.3764,32.3997,1171600.0
2014-04-22 11:10:00,41.73,41.73,41.69,41.72,555300.0,32.4075,32.4075,32.3764,32.3997,555300.0
2014-04-22 11:20:00,41.72,41.77,41.71,41.76,576200.0,32.3997,32.4385,32.392,32.4308,576200.0
2014-04-22 11:30:00,41.76,41.78,41.74,41.76,848000.0,32.4308,32.4463,32.4152,32.4308,848000.0
2014-04-22 11:40:00,41.76,41.77,41.71,41.73,568700.0,32.4308,32.4385,32.392,32.4075,568700.0
2014-04-22 11:50:00,41.73,41.73,41.69,41.7,1543400.0,32.4075,32.4075,32.3764,32.3842,1543400.0
2014-04-22 12:00:00,41.7,41.72,41.69,41.71,209800.0,32.3842,32.3997,32.3764,32.392,209800.0
2014-04-22 12:10:00,41.71,41.72,41.69,41.69,441000.0,32.392,32.3997,32.3764,32.3764,441000.0
2014-04-22 12:20:00,41.69,41.71,41.65,41.66,908700.0,32.3764,32.392,32.3454,32.3531,908700.0
2014-04-22 12:30:00,41.67,41.68,41.65,41.68,425800.0,32.3609,32.3687,32.3454,32.3687,425800.0
2014-04-22 12:40:00,41.67,41.71,41.67,41.71,319000.0,32.3609,32.392,32.3609,32.392,319000.0
2014-04-22 12:50:00,41.71,41.73,41.7,41.73,237400.0,32.392,32.4075,32.3842,32.4075,237400.0
2014-04-22 13:00:00,41.73,41.73,41.69,41.7,364800.0,32.4075,32.4075,32.3764,32.3842,364800.0
2014-04-22 13:10:00,41.7,41.71,41.68,41.69,264800.0,32.3842,32.392,32.3687,32.3764,264800.0
2014-04-22 13:20:00,41.69,41.7,41.68,41.69,157300.0,32.3764,32.3842,32.3687,32.3764,157300.0
2014-04-22 13:30:00,41.69,41.71,41.68,41.7,284300.0,32.3764,32.392,32.3687,32.3842,284300.0
2014-04-22 13:40:00,41.7,41.71,41.69,41.71,173000.0,32.3842,32.392,32.3764,32.392,173000.0
2014-04-22 13:50:00,41.71,41.72,41.69,41.71,267400.0,32.392,32.3997,32.3764,32.392,267400.0
2014-04-22 14:00:00,41.71,41.71,41.67,41.69,248500.0,32.392,32.392,32.3609,32.3764,248500.0
2014-04-22 14:10:00,41.69,41.7,41.68,41.69,223900.0,32.3764,32.3842,32.3687,32.3764,223900.0
2014-04-22 14:20:00,41.7,41.72,41.69,41.7,344000.0,32.3842,32.3997,32.3764,32.3842,344000.0
2014-04-22 14:30:00,41.7,41.73,41.7,41.73,270600.0,32.3842,32.4075,32.3842,32.4075,270600.0
2014-04-22 14:40:00,41.73,41.74,41.72,41.74,588100.0,32.4075,32.4152,32.3997,32.4152,588100.0
2014-04-22 14:50:00,41.74,41.75,41.73,41.74,579900.0,32.4152,32.423,32.4075,32.4152,579900.0
2014-04-22 15:00:00,41.74,41.75,41.71,41.71,912200.0,32.4152,32.423,32.392,32.392,912200.0
2014-04-22 15:10:00,41.71,41.72,41.68,41.7,438700.0,32.392,32.3997,32.3687,32.3842,438700.0
2014-04-22 15:20:00,41.7,41.72,41.68,41.7,737400.0,32.3842,32.3997,32.3687,32.3842,737400.0
2014-04-22 15:30:00,41.69,41.71,41.67,41.67,596800.0,32.3764,32.392,32.3609,32.3609,596800.0
2014-04-22 15:40:00,41.68,41.7,41.66,41.7,917400.0,32.3687,32.3842,32.3531,32.3842,917400.0
2014-04-22 15:50:00,41.7,41.72,41.62,41.63,3953600.0,32.3842,32.3997,32.3221,32.3298,3953600.0
2014-04-23 09:30:00,41.44,41.46,41.31,41.33,2801100.0,32.1823,32.1978,32.0813,32.0968,2801100.0
2014-04-23 09:40:00,41.33,41.37,41.26,41.26,1960500.0,32.0968,32.1279,32.0425,32.0425,1960500.0
2014-04-23 09:50:00,41.26,41.27,41.18,41.18,6160500.0,32.0425,32.0502,31.9804,31.9804,6160500.0
2014-04-23 10:00:00,41.18,41.18,41.1,41.13,2874800.0,31.9804,31.9804,31.9182,31.9415,2874800.0
2014-04-23 10:10:00,41.13,41.16,41.12,41.14,3611700.0,31.9415,31.9648,31.9338,31.9493,3611700.0
2014-04-23 10:20:00,41.13,41.19,41.13,41.19,2403000.0,31.9415,31.9881,31.9415,31.9881,2403000.0
2014-04-23 10:30:00,41.19,41.19,41.15,41.19,2535900.0,31.9881,31.9881,31.9571,31.9881,2535900.0
2014-04-23 10:40:00,41.19,41.25,41.19,41.2,2404200.0,31.9881,32.0347,31.9881,31.9959,2404200.0
2014-04-23 10:50:00,41.2,41.23,41.19,41.22,1822600.0,31.9959,32.0192,31.9881,32.0114,1822600.0
2014-04-23 11:00:00,41.22,41.26,41.21,41.23,1230900.0,32.0114,32.0425,32.0037,32.0192,1230900.0
2014-04-23 11:10:00,41.23,41.24,41.18,41.22,1171200.0,32.0192,32.0269,31.9804,32.0114,1171200.0
2014-04-23 11:20:00,41.22,41.24,41.21,41.23,993800.0,32.0114,32.0269,32.0037,32.0192,993800.0
2014-04-23 11:30:00,41.23,41.27,41.22,41.25,731100.0,32.0192,32.0502,32.0114,32.0347,731100.0
2014-04-23 11:40:00,41.26,41.27,41.21,41.23,563200.0,32.0425,32.0502,32.0037,32.0192,563200.0
2014-04-23 11:50:00,41.23,41.27,41.22,41.27,465800.0,32.0192,32.0502,32.0114,32.0502,465800.0
2014-04-23 12:00:00,41.27,41.31,41.26,41.3,659100.0,32.0502,32.0813,32.0425,32.0735,659100.0
2014-04-23 12:10:00,41.3,41.31,41.28,41.29,618400.0,32.0735,32.0813,32.058,32.0658,618400.0
2014-04-23 12:20:00,41.3,41.3,41.26,41.29,305600.0,32.0735,32.0735,32.0425,32.0658,305600.0
2014-04-23 12:30:00,41.29,41.32,41.27,41.31,364500.0,32.0658,32.0891,32.0502,32.0813,364500.0
2014-04-23 12:40:00,41.31,41.34,41.3,41.34,329900.0,32.0813,32.1046,32.0735,32.1046,329900.0
2014-04-23 12:50:00,41.34,41.35,41.32,41.34,295500.0,32.1046,32.1124,32.0891,32.1046,295500.0
2014-04-23 13:00:00,41.34,41.37,41.33,41.35,678200.0,32.1046,32.1279,32.0968,32.1124,678200.0
2014-04-23 13:10:00,41.36,41.36,41.31,41.34,361800.0,32.1201,32.1201,32.0813,32.1046,361800.0
2014-04-23 13:20:00,41.34,41.34,41.32,41.32,627300.0,32.1046,32.1046,32.0891,32.0891,627300.0
2014-04-23 13:30:00,41.33,41.33,41.27,41.28,1019500.0,32.0968,32.0968,32.0502,32.058,1019500.0
2014-04-23 13:40:00,41.28,41.32,41.27,41.3,1402000.0,32.058,32.0891,32.0502,32.0735,1402000.0
2014-04-23 13:50:00,41.3,41.31,41.27,41.28,785700.0,32.0735,32.0813,32.0502,32.058,785700.0
2014-04-23 14:00:00,41.27,41.28,41.25,41.27,662500.0,32.0502,32.058,32.0347,32.0502,662500.0
2014-04-23 14:10:00,41.28,41.29,41.25,41.27,448000.0,32.058,32.0658,32.0347,32.0502,448000.0
2014-04-23 14:20:00,41.27,41.3,41.26,41.3,370200.0,32.0502,32.0735,32.0425,32.0735,370200.0
2014-04-23 14:30:00,41.3,41.31,41.29,41.3,302700.0,32.0735,32.0813,32.0658,32.0735,302700.0
2014-04-23 14:40:00,41.29,41.3,41.27,41.28,402200.0,32.0658,32.0735,32.0502,32.058,402200.0
2014-04-23 14:50:00,41.28,41.3,41.28,41.29,638900.0,32.058,32.0735,32.058,32.0658,638900.0
2014-04-23 15:00:00,41.29,41.35,41.28,41.35,1327500.0,32.0658,32.1124,32.058,32.1124,1327500.0
2014-04-23 15:10:00,41.35,41.35,41.31,41.32,622900.0,32.1124,32.1124,32.0813,32.0891,622900.0
2014-04-23 15:20:00,41.32,41.36,41.31,41.31,491700.0,32.0891,32.1201,32.0813,32.0813,491700.0
2014-04-23 15:30:00,41.31,41.33,41.31,41.33,549500.0,32.0813,32.0968,32.0813,32.0968,549500.0
2014-04-23 15:40:00,41.32,41.38,41.32,41.34,2101000.0,32.0891,32.1357,32.0891,32.1046,2101000.0
2014-04-23 15:50:00,41.35,41.36,41.32,41.36,4064400.0,32.1124,32.1201,32.0891,32.1201,4064400.0
2014-04-24 09:30:00,41.37,41.39,41.16,41.18,3264600.0,32.1279,32.1434,31.9648,31.9804,3264600.0
2014-04-24 09:40:00,41.17,41.18,41.08,41.09,2141900.0,31.9726,31.9804,31.9027,31.9105,2141900.0
2014-04-24 09:50:00,41.09,41.11,41.07,41.09,2103100.0,31.9105,31.926,31.8949,31.9105,2103100.0
2014-04-24 10:00:00,41.09,41.09,41.02,41.05,2245700.0,31.9105,31.9105,31.8561,31.8794,2245700.0
2014-04-24 10:10:00,41.05,41.17,41.03,41.16,1484000.0,31.8794,31.9726,31.8639,31.9648,1484000.0
2014-04-24 10:20:00,41.16,41.19,41.14,41.17,601400.0,31.9648,31.9881,31.9493,31.9726,601400.0
2014-04-24 10:30:00,41.17,41.22,41.16,41.2,995400.0,31.9726,32.0114,31.9648,31.9959,995400.0
2014-04-24 10:40:00,41.19,41.21,41.18,41.19,436600.0,31.9881,32.0037,31.9804,31.9881,436600.0
2014-04-24 10:50:00,41.19,41.22,41.16,41.21,383800.0,31.9881,32.0114,31.9648,32.0037,383800.0
2014-04-24 11:00:00,41.2,41.26,41.18,41.26,590900.0,31.9959,32.0425,31.9804,32.0425,590900.0
2014-04-24 11:10:00,41.26,41.32,41.26,41.3,642000.0,32.0425,32.0891,32.0425,32.0735,642000.0
2014-04-24 11:20:00,41.31,41.33,41.28,41.29,752300.0,32.0813,32.0968,32.058,32.0658,752300.0
2014-04-24 11:30:00,41.29,41.32,41.28,41.31,482500.0,32.0658,32.0891,32.058,32.0813,482500.0
2014-04-24 11:40:00,41.32,41.32,41.28,41.31,494700.0,32.0891,32.0891,32.058,32.0813,494700.0
2014-04-24 11:50:00,41.31,41.31,41.29,41.29,318300.0,32.0813,32.0813,32.0658,32.0658,318300.0
2014-04-24 12:00:00,41.3,41.34,41.3,41.32,578900.0,32.0735,32.1046,32.0735,32.0891,578900.0
2014-04-24 12:10:00,41.32,41.33,41.28,41.29,480900.0,32.0891,32.0968,32.058,32.0658,480900.0
2014-04-24 12:20:00,41.29,41.31,41.27,41.28,200700.0,32.0658,32.0813,32.0502,32.058,200700.0
2014-04-24 12:30:00,41.28,41.34,41.28,41.33,804700.0,32.058,32.1046,32.058,32.0968,804700.0
2014-04-24 12:40:00,41.32,41.34,41.31,41.33,388800.0,32.0891,32.1046,32.0813,32.0968,388800.0
2014-04-24 12:50:00,41.33,41.36,41.31,41.36,360700.0,32.0968,32.1201,32.0813,32.1201,360700.0
2014-04-24 13:00:00,41.36,41.37,41.34,41.34,438800.0,32.1201,32.1279,32.1046,32.1046,438800.0
2014-04-24 13:10:00,41.34,41.35,41.32,41.34,410100.0,32.1046,32.1124,32.0891,32.1046,410100.0
2014-04-24 13:20:00,41.34,41.35,41.32,41.33,331000.0,32.1046,32.1124,32.0891,32.0968,331000.0
2014-04-24 13:30:00,41.32,41.34,41.29,41.29,568000.0,32.0891,32.1046,32.0658,32.0658,568000.0
2014-04-24 13:40:00,41.29,41.3,41.25,41.25,463400.0,32.0658,32.0735,32.0347,32.0347,463400.0
2014-04-24 13:50:00,41.25,41.29,41.23,41.23,283200.0,32.0347,32.0658,32.0192,32.0192,283200.0
2014-04-24 14:00:00,41.23,41.27,41.22,41.22,446900.0,32.0192,32.0502,32.0114,32.0114,446900.0
2014-04-24 14:10:00,41.22,41.25,41.21,41.24,563300.0,32.0114,32.0347,32.0037,32.0269,563300.0
2014-04-24 14:20:00,41.24,41.27,41.22,41.26,475100.0,32.0269,32.0502,32.0114,32.0425,475100.0
2014-04-24 14:30:00,41.27,41.32,41.25,41.31,461600.0,32.0502,32.0891,32.0347,32.0813,461600.0
2014-04-24 14:40:00,41.32,41.32,41.25,41.29,655800.0,32.0891,32.0891,32.0347,32.0658,655800.0
2014-04-24 14:50:00,41.28,41.29,41.26,41.28,320000.0,32.058,32.0658,32.0425,32.058,320000.0
2014-04-24 15:00:00,41.29,41.34,41.29,41.32,358900.0,32.0658,32.1046,32.0658,32.0891,358900.0
2014-04-24 15:10:00,41.32,41.33,41.3,41.31,385100.0,32.0891,32.0968,32.0735,32.0813,385100.0
2014-04-24 15:20:00,41.31,41.33,41.3,41.32,533300.0,32.0813,32.0968,32.0735,32.0891,533300.0
2014-04-24 15:30:00,41.32,41.34,41.3,41.33,571700.0,32.0891,32.1046,32.0735,32.0968,571700.0
2014-04-24 15:40:00,41.33,41.38,41.32,41.37,988400.0,32.0968,32.1357,32.0891,32.1279,988400.0
2014-04-24 15:50:00,41.37,41.39,41.31,41.38,3300500.0,32.1279,32.1434,32.0813,32.1357,3300500.0
2014-04-25 09:30:00,40.85,40.85,40.69,40.7,7103300.0,31.7241,31.7241,31.5998,31.6076,7103300.0
2014-04-25 09:40:00,40.7,40.73,40.65,40.65,4018600.0,31.6076,31.6309,31.5688,31.5688,4018600.0
2014-04-25 09:50:00,40.65,40.75,40.64,40.71,3169700.0,31.5688,31.6464,31.561,31.6154,3169700.0
2014-04-25 10:00:00,40.71,40.79,40.66,40.77,2258700.0,31.6154,31.6775,31.5765,31.6619,2258700.0
2014-04-25 10:10:00,40.77,40.81,40.76,40.77,923300.0,31.6619,31.693,31.6542,31.6619,923300.0
2014-04-25 10:20:00,40.76,40.78,40.71,40.72,1012200.0,31.6542,31.6697,31.6154,31.6231,1012200.0
2014-04-25 10:30:00,40.72,40.72,40.65,40.67,1671500.0,31.6231,31.6231,31.5688,31.5843,1671500.0
2014-04-25 10:40:00,40.67,40.7,40.65,40.68,911600.0,31.5843,31.6076,31.5688,31.5921,911600.0
2014-04-25 10:50:00,40.68,40.72,40.62,40.64,2289700.0,31.5921,31.6231,31.5455,31.561,2289700.0
2014-04-25 11:00:00,40.64,40.65,40.56,40.57,2502000.0,31.561,31.5688,31.4989,31.5066,2502000.0
2014-04-25 11:10:00,40.57,40.62,40.54,40.62,5739700.0,31.5066,31.5455,31.4833,31.5455,5739700.0
2014-04-25 11:20:00,40.62,40.72,40.6,40.71,1174300.0,31.5455,31.6231,31.5299,31.6154,1174300.0
2014-04-25 11:30:00,40.71,40.75,40.69,40.74,1630600.0,31.6154,31.6464,31.5998,31.6386,1630600.0
2014-04-25 11:40:00,40.74,40.77,40.72,40.74,2821500.0,31.6386,31.6619,31.6231,31.6386,2821500.0
2014-04-25 11:50:00,40.74,40.79,40.73,40.74,765500.0,31.6386,31.6775,31.6309,31.6386,765500.0
2014-04-25 12:00:00,40.74,40.75,40.7,40.73,683100.0,31.6386,31.6464,31.6076,31.6309,683100.0
2014-04-25 12:10:00,40.73,40.76,40.72,40.73,391100.0,31.6309,31.6542,31.6231,31.6309,391100.0
2014-04-25 12:20:00,40.73,40.76,40.72,40.76,419300.0,31.6309,31.6542,31.6231,31.6542,419300.0
2014-04-25 12:30:00,40.76,40.76,40.73,40.74,660900.0,31.6542,31.6542,31.6309,31.6386,660900.0
2014-04-25 12:40:00,40.74,40.76,40.73,40.74,458400.0,31.6386,31.6542,31.6309,31.6386,458400.0
2014-04-25 12:50:00,40.73,40.75,40.73,40.75,251600.0,31.6309,31.6464,31.6309,31.6464,251600.0
2014-04-25 13:00:00,40.75,40.75,40.69,40.71,731200.0,31.6464,31.6464,31.5998,31.6154,731200.0
2014-04-25 13:10:00,40.71,40.72,40.68,40.69,347600.0,31.6154,31.6231,31.5921,31.5998,347600.0
2014-04-25 13:20:00,40.69,40.73,40.68,40.71,199800.0,31.5998,31.6309,31.5921,31.6154,199800.0
2014-04-25 13:30:00,40.71,40.73,40.7,40.72,809500.0,31.6154,31.6309,31.6076,31.6231,809500.0
2014-04-25 13:40:00,40.72,40.73,40.7,40.7,472100.0,31.6231,31.6309,31.6076,31.6076,472100.0
2014-04-25 13:50:00,40.71,40.74,40.7,40.73,604400.0,31.6154,31.6386,31.6076,31.6309,604400.0
2014-04-25 14:00:00,40.73,40.74,40.7,40.72,541200.0,31.6309,31.6386,31.6076,31.6231,541200.0
2014-04-25 14:10:00,40.72,40.73,40.69,40.7,829700.0,31.6231,31.6309,31.5998,31.6076,829700.0
2014-04-25 14:20:00,40.7,40.71,40.67,40.68,758900.0,31.6076,31.6154,31.5843,31.5921,758900.0
2014-04-25 14:30:00,40.68,40.72,40.67,40.7,520000.0,31.5921,31.6231,31.5843,31.6076,520000.0
2014-04-25 14:40:00,40.71,40.72,40.67,40.69,939900.0,31.6154,31.6231,31.5843,31.5998,939900.0
2014-04-25 14:50:00,40.68,40.7,40.67,40.67,355000.0,31.5921,31.6076,31.5843,31.5843,355000.0
2014-04-25 15:00:00,40.68,40.72,40.67,40.69,466100.0,31.5921,31.6231,31.5843,31.5998,466100.0
2014-04-25 15:10:00,40.7,40.7,40.66,40.69,934800.0,31.6076,31.6076,31.5765,31.5998,934800.0
2014-04-25 15:20:00,40.69,40.75,40.68,40.75,1139900.0,31.5998,31.6464,31.5921,31.6464,1139900.0
2014-04-25 15:30:00,40.74,40.81,40.74,40.8,2261000.0,31.6386,31.693,31.6386,31.6852,2261000.0
2014-04-25 15:40:00,40.79,40.85,40.78,40.84,1998400.0,31.6775,31.7241,31.6697,31.7163,1998400.0
2014-04-25 15:50:00,40.84,40.85,40.8,40.83,5017200.0,31.7163,31.7241,31.6852,31.7085,5017200.0
2014-04-28 09:30:00,40.87,40.91,40.81,40.82,4478000.0,31.7396,31.7707,31.693,31.7008,4478000.0
2014-04-28 09:40:00,40.82,40.82,40.75,40.75,2489300.0,31.7008,31.7008,31.6464,31.6464,2489300.0
2014-04-28 09:50:00,40.76,40.85,40.76,40.8,2283400.0,31.6542,31.7241,31.6542,31.6852,2283400.0
2014-04-28 10:00:00,40.8,40.89,40.79,40.84,987900.0,31.6852,31.7551,31.6775,31.7163,987900.0
2014-04-28 10:10:00,40.84,40.89,40.81,40.86,1096200.0,31.7163,31.7551,31.693,31.7318,1096200.0
2014-04-28 10:20:00,40.86,40.9,40.82,40.84,1319900.0,31.7318,31.7629,31.7008,31.7163,1319900.0
2014-04-28 10:30:00,40.84,40.87,40.82,40.85,748800.0,31.7163,31.7396,31.7008,31.7241,748800.0
2014-04-28 10:40:00,40.85,40.88,40.83,40.84,863900.0,31.7241,31.7474,31.7085,31.7163,863900.0
2014-04-28 10:50:00,40.84,40.87,40.83,40.85,405500.0,31.7163,31.7396,31.7085,31.7241,405500.0
2014-04-28 11:00:00,40.85,40.92,40.84,40.91,701800.0,31.7241,31.7784,31.7163,31.7707,701800.0
2014-04-28 11:10:00,40.91,40.94,40.86,40.89,809600.0,31.7707,31.794,31.7318,31.7551,809600.0
2014-04-28 11:20:00,40.9,40.91,40.82,40.83,855700.0,31.7629,31.7707,31.7008,31.7085,855700.0
2014-04-28 11:30:00,40.83,40.89,40.82,40.88,390300.0,31.7085,31.7551,31.7008,31.7474,390300.0
2014-04-28 11:40:00,40.89,40.91,40.86,40.88,794900.0,31.7551,31.7707,31.7318,31.7474,794900.0
2014-04-28 11:50:00,40.88,40.91,40.78,40.8,1065900.0,31.7474,31.7707,31.6697,31.6852,1065900.0
2014-04-28 12:00:00,40.8,40.84,40.78,40.83,392200.0,31.6852,31.7163,31.6697,31.7085,392200.0
2014-04-28 12:10:00,40.83,40.89,40.83,40.87,1546400.0,31.7085,31.7551,31.7085,31.7396,1546400.0
2014-04-28 12:20:00,40.87,40.87,40.84,40.85,914200.0,31.7396,31.7396,31.7163,31.7241,914200.0
2014-04-28 12:30:00,40.85,40.85,40.82,40.83,397300.0,31.7241,31.7241,31.7008,31.7085,397300.0
2014-04-28 12:40:00,40.83,40.85,40.82,40.85,553300.0,31.7085,31.7241,31.7008,31.7241,553300.0
2014-04-28 12:50:00,40.85,40.85,40.84,40.85,482300.0,31.7241,31.7241,31.7163,31.7241,482300.0
2014-04-28 13:00:00,40.85,40.85,40.77,40.77,882400.0,31.7241,31.7241,31.6619,31.6619,882400.0
2014-04-28 13:10:00,40.78,40.78,40.74,40.77,563600.0,31.6697,31.6697,31.6386,31.6619,563600.0
2014-04-28 13:20:00,40.76,40.76,40.7,40.72,1568000.0,31.6542,31.6542,31.6076,31.6231,1568000.0
2014-04-28 13:30:00,40.71,40.75,40.67,40.73,1040100.0,31.6154,31.6464,31.5843,31.6309,1040100.0
2014-04-28 13:40:00,40.72,40.77,40.72,40.77,620600.0,31.6231,31.6619,31.6231,31.6619,620600.0
2014-04-28 13:50:00,40.77,40.81,40.76,40.77,966100.0,31.6619,31.693,31.6542,31.6619,966100.0
2014-04-28 14:00:00,40.78,40.78,40.75,40.78,988300.0,31.6697,31.6697,31.6464,31.6697,988300.0
2014-04-28 14:10:00,40.78,40.87,40.78,40.87,829300.0,31.6697,31.7396,31.6697,31.7396,829300.0
2014-04-28 14:20:00,40.87,40.91,40.85,40.9,592000.0,31.7396,31.7707,31.7241,31.7629,592000.0
2014-04-28 14:30:00,40.89,40.93,40.89,40.9,1288200.0,31.7551,31.7862,31.7551,31.7629,1288200.0
2014-04-28 14:40:00,40.91,40.98,40.88,40.96,735900.0,31.7707,31.825,31.7474,31.8095,735900.0
2014-04-28 14:50:00,40.96,40.99,40.93,40.96,1297700.0,31.8095,31.8328,31.7862,31.8095,1297700.0
2014-04-28 15:00:00,40.96,41.02,40.94,41.01,1325600.0,31.8095,31.8561,31.794,31.8483,1325600.0
2014-04-28 15:10:00,41.01,41.06,40.99,41.05,1100300.0,31.8483,31.8872,31.8328,31.8794,1100300.0
2014-04-28 15:20:00,41.05,41.08,41.02,41.06,2204000.0,31.8794,31.9027,31.8561,31.8872,2204000.0
2014-04-28 15:30:00,41.06,41.13,41.06,41.11,1543100.0,31.8872,31.9415,31.8872,31.926,1543100.0
2014-04-28 15:40:00,41.12,41.16,41.08,41.1,3102100.0,31.9338,31.9648,31.9027,31.9182,3102100.0
2014-04-28 15:50:00,41.09,41.1,40.98,41.0,5456300.0,31.9105,31.9182,31.825,31.8406,5456300.0
2014-04-29 09:30:00,41.27,41.38,41.26,41.37,3768100.0,32.0502,32.1357,32.0425,32.1279,3768100.0
2014-04-29 09:40:00,41.37,41.48,41.35,41.48,5032800.0,32.1279,32.2133,32.1124,32.2133,5032800.0
2014-04-29 09:50:00,41.47,41.53,41.46,41.49,4133100.0,32.2056,32.2522,32.1978,32.2211,4133100.0
2014-04-29 10:00:00,41.5,41.57,41.49,41.57,7335000.0,32.2289,32.2832,32.2211,32.2832,7335000.0
2014-04-29 10:10:00,41.56,41.57,41.48,41.48,2596600.0,32.2755,32.2832,32.2133,32.2133,2596600.0
2014-04-29 10:20:00,41.48,41.51,41.36,41.36,2059500.0,32.2133,32.2366,32.1201,32.1201,2059500.0
2014-04-29 10:30:00,41.37,41.45,41.35,41.41,2028400.0,32.1279,32.19,32.1124,32.159,2028400.0
2014-04-29 10:40:00,41.41,41.42,41.36,41.38,877800.0,32.159,32.1667,32.1201,32.1357,877800.0
2014-04-29 10:50:00,41.38,41.4,41.37,41.4,1205700.0,32.1357,32.1512,32.1279,32.1512,1205700.0
2014-04-29 11:00:00,41.4,41.46,41.39,41.43,1041300.0,32.1512,32.1978,32.1434,32.1745,1041300.0
2014-04-29 11:10:00,41.43,41.43,41.38,41.43,723600.0,32.1745,32.1745,32.1357,32.1745,723600.0
2014-04-29 11:20:00,41.42,41.46,41.42,41.45,890600.0,32.1667,32.1978,32.1667,32.19,890600.0
2014-04-29 11:30:00,41.45,41.48,41.44,41.47,1543900.0,32.19,32.2133,32.1823,32.2056,1543900.0
2014-04-29 11:40:00,41.46,41.48,41.44,41.44,1009900.0,32.1978,32.2133,32.1823,32.1823,1009900.0
2014-04-29 11:50:00,41.45,41.48,41.44,41.47,750700.0,32.19,32.2133,32.1823,32.2056,750700.0
2014-04-29 12:00:00,41.47,41.48,41.45,41.46,449500.0,32.2056,32.2133,32.19,32.1978,449500.0
2014-04-29 12:10:00,41.47,41.48,41.44,41.47,344200.0,32.2056,32.2133,32.1823,32.2056,344200.0
2014-04-29 12:20:00,41.46,41.52,41.45,41.51,1359100.0,32.1978,32.2444,32.19,32.2366,1359100.0
2014-04-29 12:30:00,41.51,41.55,41.5,41.52,1315600.0,32.2366,32.2677,32.2289,32.2444,1315600.0
2014-04-29 12:40:00,41.53,41.54,41.51,41.53,429100.0,32.2522,32.2599,32.2366,32.2522,429100.0
2014-04-29 12:50:00,41.52,41.53,41.5,41.5,816400.0,32.2444,32.2522,32.2289,32.2289,816400.0
2014-04-29 13:00:00,41.51,41.52,41.48,41.5,535400.0,32.2366,32.2444,32.2133,32.2289,535400.0
2014-04-29 13:10:00,41.5,41.52,41.49,41.5,571100.0,32.2289,32.2444,32.2211,32.2289,571100.0
2014-04-29 13:20:00,41.49,41.56,41.48,41.53,3145200.0,32.2211,32.2755,32.2133,32.2522,3145200.0
2014-04-29 13:30:00,41.53,41.54,41.5,41.52,669100.0,32.2522,32.2599,32.2289,32.2444,669100.0
2014-04-29 13:40:00,41.52,41.54,41.5,41.5,690200.0,32.2444,32.2599,32.2289,32.2289,690200.0
2014-04-29 13:50:00,41.51,41.53,41.48,41.52,670400.0,32.2366,32.2522,32.2133,32.2444,670400.0
2014-04-29 14:00:00,41.52,41.52,41.48,41.52,1127400.0,32.2444,32.2444,32.2133,32.2444,1127400.0
2014-04-29 14:10:00,41.52,41.53,41.5,41.51,333800.0,32.2444,32.2522,32.2289,32.2366,333800.0
2014-04-29 14:20:00,41.51,41.51,41.47,41.48,490500.0,32.2366,32.2366,32.2056,32.2133,490500.0
2014-04-29 14:30:00,41.48,41.49,41.47,41.48,243100.0,32.2133,32.2211,32.2056,32.2133,243100.0
2014-04-29 14:40:00,41.47,41.48,41.44,41.45,435600.0,32.2056,32.2133,32.1823,32.19,435600.0
2014-04-29 14:50:00,41.45,41.45,41.42,41.42,300900.0,32.19,32.19,32.1667,32.1667,300900.0
2014-04-29 15:00:00,41.42,41.47,41.42,41.46,709500.0,32.1667,32.2056,32.1667,32.1978,709500.0
2014-04-29 15:10:00,41.46,41.46,41.42,41.43,282700.0,32.1978,32.1978,32.1667,32.1745,282700.0
2014-04-29 15:20:00,41.43,41.46,41.42,41.44,808100.0,32.1745,32.1978,32.1667,32.1823,808100.0
2014-04-29 15:30:00,41.44,41.45,41.41,41.43,1415400.0,32.1823,32.19,32.159,32.1745,1415400.0
2014-04-29 15:40:00,41.43,41.45,41.4,41.45,3745200.0,32.1745,32.19,32.1512,32.19,3745200.0
2014-04-29 15:50:00,41.45,41.45,41.39,41.41,7543800.0,32.19,32.19,32.1434,32.159,7543800.0
2014-04-30 09:30:00,41.09,41.18,41.04,41.14,2562900.0,31.9105,31.9804,31.8716,31.9493,2562900.0
2014-04-30 09:40:00,41.14,41.18,41.08,41.13,1925900.0,31.9493,31.9804,31.9027,31.9415,1925900.0
2014-04-30 09:50:00,41.12,41.15,41.09,41.09,1158700.0,31.9338,31.9571,31.9105,31.9105,1158700.0
2014-04-30 10:00:00,41.09,41.12,41.07,41.12,1050200.0,31.9105,31.9338,31.8949,31.9338,1050200.0
2014-04-30 10:10:00,41.12,41.17,41.11,41.11,831900.0,31.9338,31.9726,31.926,31.926,831900.0
2014-04-30 10:20:00,41.12,41.13,41.1,41.13,354700.0,31.9338,31.9415,31.9182,31.9415,354700.0
2014-04-30 10:30:00,41.13,41.19,41.12,41.14,522000.0,31.9415,31.9881,31.9338,31.9493,522000.0
2014-04-30 10:40:00,41.14,41.16,41.12,41.16,480300.0,31.9493,31.9648,31.9338,31.9648,480300.0
2014-04-30 10:50:00,41.16,41.18,41.15,41.16,1138900.0,31.9648,31.9804,31.9571,31.9648,1138900.0
2014-04-30 11:00:00,41.15,41.16,41.13,41.14,1404700.0,31.9571,31.9648,31.9415,31.9493,1404700.0
2014-04-30 11:10:00,41.14,41.15,41.1,41.11,703100.0,31.9493,31.9571,31.9182,31.926,703100.0
2014-04-30 11:20:00,41.11,41.15,41.1,41.15,642600.0,31.926,31.9571,31.9182,31.9571,642600.0
2014-04-30 11:30:00,41.14,41.17,41.14,41.17,658700.0,31.9493,31.9726,31.9493,31.9726,658700.0
2014-04-30 11:40:00,41.17,41.17,41.13,41.15,434200.0,31.9726,31.9726,31.9415,31.9571,434200.0
2014-04-30 11:50:00,41.14,41.15,41.1,41.12,455600.0,31.9493,31.9571,31.9182,31.9338,455600.0
2014-04-30 12:00:00,41.12,41.13,41.1,41.11,565900.0,31.9338,31.9415,31.9182,31.926,565900.0
2014-04-30 12:10:00,41.1,41.12,41.09,41.11,512300.0,31.9182,31.9338,31.9105,31.926,512300.0
2014-04-30 12:20:00,41.1,41.11,41.07,41.09,443900.0,31.9182,31.926,31.8949,31.9105,443900.0
2014-04-30 12:30:00,41.09,41.11,41.08,41.08,426100.0,31.9105,31.926,31.9027,31.9027,426100.0
2014-04-30 12:40:00,41.09,41.1,41.08,41.09,153000.0,31.9105,31.9182,31.9027,31.9105,153000.0
2014-04-30 12:50:00,41.09,41.13,41.09,41.12,443100.0,31.9105,31.9415,31.9105,31.9338,443100.0
2014-04-30 13:00:00,41.12,41.14,41.11,41.14,285500.0,31.9338,31.9493,31.926,31.9493,285500.0
2014-04-30 13:10:00,41.14,41.14,41.11,41.12,230600.0,31.9493,31.9493,31.926,31.9338,230600.0
2014-04-30 13:20:00,41.12,41.13,41.11,41.13,798400.0,31.9338,31.9415,31.926,31.9415,798400.0
2014-04-30 13:30:00,41.12,41.13,41.1,41.11,395000.0,31.9338,31.9415,31.9182,31.926,395000.0
2014-04-30 13:40:00,41.1,41.12,41.1,41.11,342800.0,31.9182,31.9338,31.9182,31.926,342800.0
2014-04-30 13:50:00,41.12,41.14,41.11,41.13,878200.0,31.9338,31.9493,31.926,31.9415,878200.0
2014-04-30 14:00:00,41.13,41.2,41.1,41.15,2727400.0,31.9415,31.9959,31.9182,31.9571,2727400.0
2014-04-30 14:10:00,41.16,41.16,41.06,41.12,1501700.0,31.9648,31.9648,31.8872,31.9338,1501700.0
2014-04-30 14:20:00,41.12,41.16,41.09,41.12,1430100.0,31.9338,31.9648,31.9105,31.9338,1430100.0
2014-04-30 14:30:00,41.13,41.15,41.12,41.15,1008600.0,31.9415,31.9571,31.9338,31.9571,1008600.0
2014-04-30 14:40:00,41.15,41.2,41.15,41.2,1011200.0,31.9571,31.9959,31.9571,31.9959,1011200.0
2014-04-30 14:50:00,41.2,41.27,41.2,41.25,1356400.0,31.9959,32.0502,31.9959,32.0347,1356400.0
2014-04-30 15:00:00,41.24,41.26,41.15,41.18,1387600.0,32.0269,32.0425,31.9571,31.9804,1387600.0
2014-04-30 15:10:00,41.18,41.2,41.14,41.2,743400.0,31.9804,31.9959,31.9493,31.9959,743400.0
2014-04-30 15:20:00,41.2,41.23,41.15,41.23,1162200.0,31.9959,32.0192,31.9571,32.0192,1162200.0
2014-04-30 15:30:00,41.23,41.26,41.22,41.23,931600.0,32.0192,32.0425,32.0114,32.0192,931600.0
2014-04-30 15:40:00,41.22,41.25,41.2,41.23,1795200.0,32.0114,32.0347,31.9959,32.0192,1795200.0
2014-04-30 15:50:00,41.23,41.33,41.23,41.32,6476300.0,32.0192,32.0968,32.0192,32.0891,6476300.0
2014-05-01 09:30:00,41.27,41.28,41.08,41.27,1755000.0,32.0502,32.058,31.9027,32.0502,1755000.0
2014-05-01 09:40:00,41.27,41.37,41.26,41.35,869000.0,32.0502,32.1279,32.0425,32.1124,869000.0
2014-05-01 09:50:00,41.35,41.38,41.29,41.3,982800.0,32.1124,32.1357,32.0658,32.0735,982800.0
2014-05-01 10:00:00,41.3,41.34,41.27,41.31,937700.0,32.0735,32.1046,32.0502,32.0813,937700.0
2014-05-01 10:10:00,41.32,41.34,41.23,41.25,762700.0,32.0891,32.1046,32.0192,32.0347,762700.0
2014-05-01 10:20:00,41.24,41.32,41.23,41.31,678200.0,32.0269,32.0891,32.0192,32.0813,678200.0
2014-05-01 10:30:00,41.3,41.32,41.27,41.29,680700.0,32.0735,32.0891,32.0502,32.0658,680700.0
2014-05-01 10:40:00,41.29,41.36,41.29,41.34,545100.0,32.0658,32.1201,32.0658,32.1046,545100.0
2014-05-01 10:50:00,41.34,41.38,41.34,41.38,371000.0,32.1046,32.1357,32.1046,32.1357,371000.0
2014-05-01 11:00:00,41.38,41.38,41.31,41.32,701500.0,32.1357,32.1357,32.0813,32.0891,701500.0
2014-05-01 11:10:00,41.32,41.35,41.31,41.34,373200.0,32.0891,32.1124,32.0813,32.1046,373200.0
2014-05-01 11:20:00,41.34,41.37,41.32,41.34,379500.0,32.1046,32.1279,32.0891,32.1046,379500.0
2014-05-01 11:30:00,41.34,41.4,41.34,41.37,403700.0,32.1046,32.1512,32.1046,32.1279,403700.0
2014-05-01 11:40:00,41.36,41.37,41.32,41.34,702400.0,32.1201,32.1279,32.0891,32.1046,702400.0
2014-05-01 11:50:00,41.34,41.35,41.31,41.34,283400.0,32.1046,32.1124,32.0813,32.1046,283400.0
2014-05-01 12:00:00,41.34,41.38,41.33,41.36,272500.0,32.1046,32.1357,32.0968,32.1201,272500.0
2014-05-01 12:10:00,41.36,41.41,41.36,41.39,278600.0,32.1201,32.159,32.1201,32.1434,278600.0
2014-05-01 12:20:00,41.39,41.43,41.37,41.42,376200.0,32.1434,32.1745,32.1279,32.1667,376200.0
2014-05-01 12:30:00,41.42,41.48,41.42,41.43,1261200.0,32.1667,32.2133,32.1667,32.1745,1261200.0
2014-05-01 12:40:00,41.43,41.46,41.43,41.46,891400.0,32.1745,32.1978,32.1745,32.1978,891400.0
2014-05-01 12:50:00,41.46,41.47,41.44,41.45,286800.0,32.1978,32.2056,32.1823,32.19,286800.0
2014-05-01 13:00:00,41.44,41.45,41.4,41.4,287600.0,32.1823,32.19,32.1512,32.1512,287600.0
2014-05-01 13:10:00,41.41,41.41,41.37,41.38,191200.0,32.159,32.159,32.1279,32.1357,191200.0
2014-05-01 13:20:00,41.37,41.43,41.36,41.41,802600.0,32.1279,32.1745,32.1201,32.159,802600.0
2014-05-01 13:30:00,41.41,41.45,41.4,41.45,910700.0,32.159,32.19,32.1512,32.19,910700.0
2014-05-01 13:40:00,41.45,41.45,41.38,41.39,217500.0,32.19,32.19,32.1357,32.1434,217500.0
2014-05-01 13:50:00,41.39,41.39,41.34,41.36,305000.0,32.1434,32.1434,32.1046,32.1201,305000.0
2014-05-01 14:00:00,41.35,41.4,41.35,41.4,435400.0,32.1124,32.1512,32.1124,32.1512,435400.0
2014-05-01 14:10:00,41.4,41.43,41.39,41.42,639300.0,32.1512,32.1745,32.1434,32.1667,639300.0
2014-05-01 14:20:00,41.41,41.45,41.41,41.45,708200.0,32.159,32.19,32.159,32.19,708200.0
2014-05-01 14:30:00,41.45,41.46,41.42,41.44,633500.0,32.19,32.1978,32.1667,32.1823,633500.0
2014-05-01 14:40:00,41.44,41.45,41.4,41.44,1032400.0,32.1823,32.19,32.1512,32.1823,1032400.0
2014-05-01 14:50:00,41.45,41.46,41.43,41.44,491500.0,32.19,32.1978,32.1745,32.1823,491500.0
2014-05-01 15:00:00,41.45,41.46,41.41,41.42,457200.0,32.19,32.1978,32.159,32.1667,457200.0
2014-05-01 15:10:00,41.42,41.46,41.4,41.43,572600.0,32.1667,32.1978,32.1512,32.1745,572600.0
2014-05-01 15:20:00,41.42,41.43,41.37,41.37,1010200.0,32.1667,32.1745,32.1279,32.1279,1010200.0
2014-05-01 15:30:00,41.38,41.4,41.35,41.36,628600.0,32.1357,32.1512,32.1124,32.1201,628600.0
2014-05-01 15:40:00,41.37,41.4,41.34,41.34,1141600.0,32.1279,32.1512,32.1046,32.1046,1141600.0
2014-05-01 15:50:00,41.34,41.4,41.34,41.39,3233900.0,32.1046,32.1512,32.1046,32.1434,3233900.0
2014-05-02 09:30:00,41.3,41.35,41.27,41.35,2180300.0,32.0735,32.1124,32.0502,32.1124,2180300.0
2014-05-02 09:40:00,41.35,41.42,41.3,41.38,1729600.0,32.1124,32.1667,32.0735,32.1357,1729600.0
2014-05-02 09:50:00,41.37,41.47,41.36,41.46,1161200.0,32.1279,32.2056,32.1201,32.1978,1161200.0
2014-05-02 10:00:00,41.47,41.54,41.42,41.54,3233700.0,32.2056,32.2599,32.1667,32.2599,3233700.0
2014-05-02 10:10:00,41.54,41.65,41.53,41.61,3230600.0,32.2599,32.3454,32.2522,32.3143,3230600.0
2014-05-02 10:20:00,41.61,41.67,41.59,41.66,1747500.0,32.3143,32.3609,32.2988,32.3531,1747500.0
2014-05-02 10:30:00,41.67,41.72,41.65,41.7,2475100.0,32.3609,32.3997,32.3454,32.3842,2475100.0
2014-05-02 10:40:00,41.7,41.73,41.57,41.58,1742800.0,32.3842,32.4075,32.2832,32.291,1742800.0
2014-05-02 10:50:00,41.58,41.6,41.47,41.49,4577400.0,32.291,32.3065,32.2056,32.2211,4577400.0
2014-05-02 11:00:00,41.48,41.52,41.44,41.48,2825200.0,32.2133,32.2444,32.1823,32.2133,2825200.0
2014-05-02 11:10:00,41.48,41.48,41.41,41.46,1392200.0,32.2133,32.2133,32.159,32.1978,1392200.0
2014-05-02 11:20:00,41.46,41.48,41.42,41.43,1053700.0,32.1978,32.2133,32.1667,32.1745,1053700.0
2014-05-02 11:30:00,41.43,41.49,41.41,41.46,928400.0,32.1745,32.2211,32.159,32.1978,928400.0
2014-05-02 11:40:00,41.46,41.55,41.44,41.53,3142800.0,32.1978,32.2677,32.1823,32.2522,3142800.0
2014-05-02 11:50:00,41.53,41.59,41.52,41.54,1567800.0,32.2522,32.2988,32.2444,32.2599,1567800.0
2014-05-02 12:00:00,41.54,41.55,41.51,41.52,520100.0,32.2599,32.2677,32.2366,32.2444,520100.0
2014-05-02 12:10:00,41.52,41.54,41.5,41.51,565000.0,32.2444,32.2599,32.2289,32.2366,565000.0
2014-05-02 12:20:00,41.52,41.52,41.48,41.49,221700.0,32.2444,32.2444,32.2133,32.2211,221700.0
2014-05-02 12:30:00,41.49,41.51,41.47,41.51,555000.0,32.2211,32.2366,32.2056,32.2366,555000.0
2014-05-02 12:40:00,41.51,41.52,41.49,41.52,209800.0,32.2366,32.2444,32.2211,32.2444,209800.0
2014-05-02 12:50:00,41.51,41.52,41.5,41.51,214700.0,32.2366,32.2444,32.2289,32.2366,214700.0
2014-05-02 13:00:00,41.52,41.53,41.51,41.51,475800.0,32.2444,32.2522,32.2366,32.2366,475800.0
2014-05-02 13:10:00,41.5,41.51,41.46,41.47,298900.0,32.2289,32.2366,32.1978,32.2056,298900.0
2014-05-02 13:20:00,41.46,41.48,41.46,41.47,284300.0,32.1978,32.2133,32.1978,32.2056,284300.0
2014-05-02 13:30:00,41.47,41.48,41.45,41.47,786400.0,32.2056,32.2133,32.19,32.2056,786400.0
2014-05-02 13:40:00,41.48,41.49,41.46,41.48,515900.0,32.2133,32.2211,32.1978,32.2133,515900.0
2014-05-02 13:50:00,41.48,41.5,41.45,41.45,761100.0,32.2133,32.2289,32.19,32.19,761100.0
2014-05-02 14:00:00,41.45,41.49,41.43,41.45,1963700.0,32.19,32.2211,32.1745,32.19,1963700.0
2014-05-02 14:10:00,41.45,41.53,41.45,41.52,934500.0,32.19,32.2522,32.19,32.2444,934500.0
2014-05-02 14:20:00,41.51,41.52,41.48,41.48,331100.0,32.2366,32.2444,32.2133,32.2133,331100.0
2014-05-02 14:30:00,41.48,41.55,41.48,41.52,1207100.0,32.2133,32.2677,32.2133,32.2444,1207100.0
2014-05-02 14:40:00,41.52,41.57,41.52,41.55,888400.0,32.2444,32.2832,32.2444,32.2677,888400.0
2014-05-02 14:50:00,41.55,41.56,41.53,41.53,249100.0,32.2677,32.2755,32.2522,32.2522,249100.0
2014-05-02 15:00:00,41.54,41.57,41.51,41.56,845300.0,32.2599,32.2832,32.2366,32.2755,845300.0
2014-05-02 15:10:00,41.57,41.58,41.55,41.57,706000.0,32.2832,32.291,32.2677,32.2832,706000.0
2014-05-02 15:20:00,41.58,41.58,41.52,41.54,642600.0,32.291,32.291,32.2444,32.2599,642600.0
2014-05-02 15:30:00,41.53,41.55,41.49,41.52,1104100.0,32.2522,32.2677,32.2211,32.2444,1104100.0
2014-05-02 15:40:00,41.53,41.58,41.52,41.58,1360100.0,32.2522,32.291,32.2444,32.291,1360100.0
2014-05-02 15:50:00,41.58,41.63,41.57,41.6,5486500.0,32.291,32.3298,32.2832,32.3065,5486500.0
2014-05-05 09:30:00,41.32,41.33,41.22,41.31,1047600.0,32.0891,32.0968,32.0114,32.0813,1047600.0
2014-05-05 09:40:00,41.32,41.37,41.27,41.31,1021200.0,32.0891,32.1279,32.0502,32.0813,1021200.0
2014-05-05 09:50:00,41.31,41.39,41.31,41.34,739800.0,32.0813,32.1434,32.0813,32.1046,739800.0
2014-05-05 10:00:00,41.35,41.38,41.29,41.32,605200.0,32.1124,32.1357,32.0658,32.0891,605200.0
2014-05-05 10:10:00,41.32,41.4,41.31,41.39,454000.0,32.0891,32.1512,32.0813,32.1434,454000.0
2014-05-05 10:20:00,41.39,41.41,41.33,41.33,510700.0,32.1434,32.159,32.0968,32.0968,510700.0
2014-05-05 10:30:00,41.33,41.39,41.32,41.34,1192000.0,32.0968,32.1434,32.0891,32.1046,1192000.0
2014-05-05 10:40:00,41.34,41.41,41.33,41.34,1110200.0,32.1046,32.159,32.0968,32.1046,1110200.0
2014-05-05 10:50:00,41.35,41.39,41.34,41.39,909900.0,32.1124,32.1434,32.1046,32.1434,909900.0
2014-05-05 11:00:00,41.39,41.39,41.33,41.35,610200.0,32.1434,32.1434,32.0968,32.1124,610200.0
2014-05-05 11:10:00,41.35,41.38,41.33,41.34,441700.0,32.1124,32.1357,32.0968,32.1046,441700.0
2014-05-05 11:20:00,41.34,41.37,41.33,41.34,582200.0,32.1046,32.1279,32.0968,32.1046,582200.0
2014-05-05 11:30:00,41.34,41.37,41.33,41.34,629700.0,32.1046,32.1279,32.0968,32.1046,629700.0
2014-05-05 11:40:00,41.34,41.36,41.33,41.34,692500.0,32.1046,32.1201,32.0968,32.1046,692500.0
2014-05-05 11:50:00,41.34,41.35,41.31,41.31,388600.0,32.1046,32.1124,32.0813,32.0813,388600.0
2014-05-05 12:00:00,41.31,41.32,41.28,41.28,362200.0,32.0813,32.0891,32.058,32.058,362200.0
2014-05-05 12:10:00,41.29,41.32,41.28,41.29,378900.0,32.0658,32.0891,32.058,32.0658,378900.0
2014-05-05 12:20:00,41.3,41.31,41.26,41.26,337400.0,32.0735,32.0813,32.0425,32.0425,337400.0
2014-05-05 12:30:00,41.27,41.27,41.24,41.25,349500.0,32.0502,32.0502,32.0269,32.0347,349500.0
2014-05-05 12:40:00,41.25,41.26,41.23,41.25,428800.0,32.0347,32.0425,32.0192,32.0347,428800.0
2014-05-05 12:50:00,41.26,41.3,41.26,41.26,410500.0,32.0425,32.0735,32.0425,32.0425,410500.0
2014-05-05 13:00:00,41.27,41.27,41.24,41.27,143100.0,32.0502,32.0502,32.0269,32.0502,143100.0
2014-05-05 13:10:00,41.27,41.27,41.22,41.25,418300.0,32.0502,32.0502,32.0114,32.0347,418300.0
2014-05-05 13:20:00,41.25,41.25,41.22,41.22,385300.0,32.0347,32.0347,32.0114,32.0114,385300.0
2014-05-05 13:30:00,41.22,41.24,41.21,41.21,200400.0,32.0114,32.0269,32.0037,32.0037,200400.0
2014-05-05 13:40:00,41.21,41.23,41.2,41.23,258200.0,32.0037,32.0192,31.9959,32.0192,258200.0
2014-05-05 13:50:00,41.23,41.23,41.21,41.22,181800.0,32.0192,32.0192,32.0037,32.0114,181800.0
2014-05-05 14:00:00,41.22,41.29,41.22,41.29,463400.0,32.0114,32.0658,32.0114,32.0658,463400.0
2014-05-05 14:10:00,41.29,41.29,41.26,41.27,393600.0,32.0658,32.0658,32.0425,32.0502,393600.0
2014-05-05 14:20:00,41.28,41.32,41.27,41.3,566500.0,32.058,32.0891,32.0502,32.0735,566500.0
2014-05-05 14:30:00,41.3,41.32,41.29,41.3,433400.0,32.0735,32.0891,32.0658,32.0735,433400.0
2014-05-05 14:40:00,41.29,41.35,41.29,41.35,235900.0,32.0658,32.1124,32.0658,32.1124,235900.0
2014-05-05 14:50:00,41.35,41.35,41.32,41.33,586300.0,32.1124,32.1124,32.0891,32.0968,586300.0
2014-05-05 15:00:00,41.34,41.34,41.3,41.33,398000.0,32.1046,32.1046,32.0735,32.0968,398000.0
2014-05-05 15:10:00,41.32,41.33,41.3,41.32,333400.0,32.0891,32.0968,32.0735,32.0891,333400.0
2014-05-05 15:20:00,41.32,41.33,41.29,41.31,345100.0,32.0891,32.0968,32.0658,32.0813,345100.0
2014-05-05 15:30:00,41.31,41.35,41.3,41.34,337500.0,32.0813,32.1124,32.0735,32.1046,337500.0
2014-05-05 15:40:00,41.34,41.37,41.33,41.37,619600.0,32.1046,32.1279,32.0968,32.1279,619600.0
2014-05-05 15:50:00,41.37,41.4,41.35,41.38,3498100.0,32.1279,32.1512,32.1124,32.1357,3498100.0
2014-05-06 09:30:00,41.42,41.47,41.4,41.44,917300.0,32.1667,32.2056,32.1512,32.1823,917300.0
2014-05-06 09:40:00,41.44,41.52,41.43,41.5,1164300.0,32.1823,32.2444,32.1745,32.2289,1164300.0
2014-05-06 09:50:00,41.5,41.52,41.44,41.52,675500.0,32.2289,32.2444,32.1823,32.2444,675500.0
2014-05-06 10:00:00,41.51,41.55,41.48,41.51,1313600.0,32.2366,32.2677,32.2133,32.2366,1313600.0
2014-05-06 10:10:00,41.51,41.61,41.5,41.6,1027200.0,32.2366,32.3143,32.2289,32.3065,1027200.0
2014-05-06 10:20:00,41.6,41.64,41.59,41.63,852700.0,32.3065,32.3376,32.2988,32.3298,852700.0
2014-05-06 10:30:00,41.64,41.68,41.63,41.63,864000.0,32.3376,32.3687,32.3298,32.3298,864000.0
2014-05-06 10:40:00,41.63,41.65,41.57,41.58,672600.0,32.3298,32.3454,32.2832,32.291,672600.0
2014-05-06 10:50:00,41.57,41.59,41.5,41.51,569000.0,32.2832,32.2988,32.2289,32.2366,569000.0
2014-05-06 11:00:00,41.52,41.55,41.5,41.55,390100.0,32.2444,32.2677,32.2289,32.2677,390100.0
2014-05-06 11:10:00,41.56,41.61,41.55,41.6,457900.0,32.2755,32.3143,32.2677,32.3065,457900.0
2014-05-06 11:20:00,41.6,41.63,41.59,41.63,414300.0,32.3065,32.3298,32.2988,32.3298,414300.0
2014-05-06 11:30:00,41.63,41.72,41.63,41.69,940500.0,32.3298,32.3997,32.3298,32.3764,940500.0
2014-05-06 11:40:00,41.7,41.78,41.69,41.77,1501100.0,32.3842,32.4463,32.3764,32.4385,1501100.0
2014-05-06 11:50:00,41.78,41.78,41.75,41.77,486700.0,32.4463,32.4463,32.423,32.4385,486700.0
2014-05-06 12:00:00,41.76,41.77,41.72,41.73,494300.0,32.4308,32.4385,32.3997,32.4075,494300.0
2014-05-06 12:10:00,41.73,41.76,41.72,41.73,518500.0,32.4075,32.4308,32.3997,32.4075,518500.0
2014-05-06 12:20:00,41.73,41.76,41.73,41.75,851800.0,32.4075,32.4308,32.4075,32.423,851800.0
2014-05-06 12:30:00,41.76,41.81,41.76,41.8,645700.0,32.4308,32.4696,32.4308,32.4618,645700.0
2014-05-06 12:40:00,41.8,41.8,41.78,41.79,623800.0,32.4618,32.4618,32.4463,32.4541,623800.0
2014-05-06 12:50:00,41.78,41.79,41.76,41.77,385500.0,32.4463,32.4541,32.4308,32.4385,385500.0
2014-05-06 13:00:00,41.77,41.78,41.75,41.75,500400.0,32.4385,32.4463,32.423,32.423,500400.0
2014-05-06 13:10:00,41.75,41.76,41.7,41.71,1044700.0,32.423,32.4308,32.3842,32.392,1044700.0
2014-05-06 13:20:00,41.71,41.72,41.64,41.65,896800.0,32.392,32.3997,32.3376,32.3454,896800.0
2014-05-06 13:30:00,41.65,41.66,41.53,41.54,1364300.0,32.3454,32.3531,32.2522,32.2599,1364300.0
2014-05-06 13:40:00,41.53,41.56,41.49,41.56,867300.0,32.2522,32.2755,32.2211,32.2755,867300.0
2014-05-06 13:50:00,41.56,41.61,41.56,41.58,558200.0,32.2755,32.3143,32.2755,32.291,558200.0
2014-05-06 14:00:00,41.58,41.61,41.54,41.58,865100.0,32.291,32.3143,32.2599,32.291,865100.0
2014-05-06 14:10:00,41.58,41.63,41.57,41.62,281400.0,32.291,32.3298,32.2832,32.3221,281400.0
2014-05-06 14:20:00,41.61,41.62,41.56,41.58,356200.0,32.3143,32.3221,32.2755,32.291,356200.0
2014-05-06 14:30:00,41.58,41.61,41.57,41.6,174800.0,32.291,32.3143,32.2832,32.3065,174800.0
2014-05-06 14:40:00,41.6,41.63,41.57,41.58,470600.0,32.3065,32.3298,32.2832,32.291,470600.0
2014-05-06 14:50:00,41.57,41.61,41.57,41.59,197200.0,32.2832,32.3143,32.2832,32.2988,197200.0
2014-05-06 15:00:00,41.58,41.58,41.54,41.57,328300.0,32.291,32.291,32.2599,32.2832,328300.0
2014-05-06 15:10:00,41.57,41.6,41.55,41.58,444600.0,32.2832,32.3065,32.2677,32.291,444600.0
2014-05-06 15:20:00,41.58,41.62,41.57,41.59,616100.0,32.291,32.3221,32.2832,32.2988,616100.0
2014-05-06 15:30:00,41.58,41.62,41.57,41.62,589300.0,32.291,32.3221,32.2832,32.3221,589300.0
2014-05-06 15:40:00,41.62,41.62,41.56,41.57,543900.0,32.3221,32.3221,32.2755,32.2832,543900.0
2014-05-06 15:50:00,41.57,41.59,41.54,41.58,5663600.0,32.2832,32.2988,32.2599,32.291,5663600.0
2014-05-07 09:30:00,41.45,41.48,41.4,41.43,2945200.0,32.19,32.2133,32.1512,32.1745,2945200.0
2014-05-07 09:40:00,41.43,41.55,41.42,41.55,2986200.0,32.1745,32.2677,32.1667,32.2677,2986200.0
2014-05-07 09:50:00,41.55,41.56,41.49,41.5,1220200.0,32.2677,32.2755,32.2211,32.2289,1220200.0
2014-05-07 10:00:00,41.51,41.54,41.43,41.46,2028400.0,32.2366,32.2599,32.1745,32.1978,2028400.0
2014-05-07 10:10:00,41.46,41.46,41.38,41.41,1240600.0,32.1978,32.1978,32.1357,32.159,1240600.0
2014-05-07 10:20:00,41.41,41.49,41.4,41.49,968300.0,32.159,32.2211,32.1512,32.2211,968300.0
2014-05-07 10:30:00,41.49,41.62,41.47,41.62,1689900.0,32.2211,32.3221,32.2056,32.3221,1689900.0
2014-05-07 10:40:00,41.62,41.63,41.58,41.6,1333600.0,32.3221,32.3298,32.291,32.3065,1333600.0
2014-05-07 10:50:00,41.61,41.63,41.57,41.58,768100.0,32.3143,32.3298,32.2832,32.291,768100.0
2014-05-07 11:00:00,41.59,41.59,41.55,41.59,447700.0,32.2988,32.2988,32.2677,32.2988,447700.0
2014-05-07 11:10:00,41.58,41.61,41.55,41.56,634200.0,32.291,32.3143,32.2677,32.2755,634200.0
2014-05-07 11:20:00,41.56,41.6,41.55,41.59,530400.0,32.2755,32.3065,32.2677,32.2988,530400.0
2014-05-07 11:30:00,41.59,41.67,41.57,41.67,1468800.0,32.2988,32.3609,32.2832,32.3609,1468800.0
2014-05-07 11:40:00,41.67,41.73,41.66,41.69,893900.0,32.3609,32.4075,32.3531,32.3764,893900.0
2014-05-07 11:50:00,41.69,41.74,41.69,41.7,856000.0,32.3764,32.4152,32.3764,32.3842,856000.0
2014-05-07 12:00:00,41.7,41.71,41.65,41.67,434500.0,32.3842,32.392,32.3454,32.3609,434500.0
2014-05-07 12:10:00,41.66,41.69,41.65,41.67,630300.0,32.3531,32.3764,32.3454,32.3609,630300.0
2014-05-07 12:20:00,41.67,41.68,41.62,41.62,1555600.0,32.3609,32.3687,32.3221,32.3221,1555600.0
2014-05-07 12:30:00,41.63,41.65,41.62,41.65,656400.0,32.3298,32.3454,32.3221,32.3454,656400.0
2014-05-07 12:40:00,41.65,41.65,41.61,41.64,656100.0,32.3454,32.3454,32.3143,32.3376,656100.0
2014-05-07 12:50:00,41.64,41.66,41.61,41.64,285500.0,32.3376,32.3531,32.3143,32.3376,285500.0
2014-05-07 13:00:00,41.63,41.68,41.61,41.62,447000.0,32.3298,32.3687,32.3143,32.3221,447000.0
2014-05-07 13:10:00,41.62,41.68,41.62,41.66,408700.0,32.3221,32.3687,32.3221,32.3531,408700.0
2014-05-07 13:20:00,41.66,41.68,41.65,41.67,179300.0,32.3531,32.3687,32.3454,32.3609,179300.0
2014-05-07 13:30:00,41.66,41.72,41.66,41.69,515500.0,32.3531,32.3997,32.3531,32.3764,515500.0
2014-05-07 13:40:00,41.7,41.71,41.67,41.69,356800.0,32.3842,32.392,32.3609,32.3764,356800.0
2014-05-07 13:50:00,41.7,41.7,41.65,41.65,350500.0,32.3842,32.3842,32.3454,32.3454,350500.0
2014-05-07 14:00:00,41.65,41.74,41.65,41.72,774000.0,32.3454,32.4152,32.3454,32.3997,774000.0
2014-05-07 14:10:00,41.72,41.76,41.71,41.74,334400.0,32.3997,32.4308,32.392,32.4152,334400.0
2014-05-07 14:20:00,41.74,41.77,41.73,41.76,254700.0,32.4152,32.4385,32.4075,32.4308,254700.0
2014-05-07 14:30:00,41.76,41.77,41.72,41.72,474200.0,32.4308,32.4385,32.3997,32.3997,474200.0
2014-05-07 14:40:00,41.72,41.76,41.72,41.75,480800.0,32.3997,32.4308,32.3997,32.423,480800.0
2014-05-07 14:50:00,41.75,41.76,41.73,41.75,355400.0,32.423,32.4308,32.4075,32.423,355400.0
2014-05-07 15:00:00,41.75,41.75,41.7,41.72,425800.0,32.423,32.423,32.3842,32.3997,425800.0
2014-05-07 15:10:00,41.72,41.74,41.7,41.72,608400.0,32.3997,32.4152,32.3842,32.3997,608400.0
2014-05-07 15:20:00,41.71,41.73,41.69,41.73,302100.0,32.392,32.4075,32.3764,32.4075,302100.0
2014-05-07 15:30:00,41.72,41.74,41.71,41.74,741400.0,32.3997,32.4152,32.392,32.4152,741400.0
2014-05-07 15:40:00,41.74,41.79,41.73,41.76,843000.0,32.4152,32.4541,32.4075,32.4308,843000.0
2014-05-07 15:50:00,41.77,41.8,41.75,41.79,4201500.0,32.4385,32.4618,32.423,32.4541,4201500.0
2014-05-08 09:30:00,41.91,41.96,41.89,41.95,2846500.0,32.5473,32.5861,32.5317,32.5783,2846500.0
2014-05-08 09:40:00,41.95,41.97,41.87,41.89,1611300.0,32.5783,32.5939,32.5162,32.5317,1611300.0
2014-05-08 09:50:00,41.9,41.96,41.89,41.92,2366000.0,32.5395,32.5861,32.5317,32.555,2366000.0
2014-05-08 10:00:00,41.92,41.95,41.88,41.88,1561200.0,32.555,32.5783,32.524,32.524,1561200.0
2014-05-08 10:10:00,41.88,41.95,41.87,41.9,1047500.0,32.524,32.5783,32.5162,32.5395,1047500.0
2014-05-08 10:20:00,41.9,41.92,41.87,41.88,983800.0,32.5395,32.555,32.5162,32.524,983800.0
2014-05-08 10:30:00,41.88,41.88,41.84,41.86,1113700.0,32.524,32.524,32.4929,32.5084,1113700.0
2014-05-08 10:40:00,41.86,41.9,41.85,41.85,855600.0,32.5084,32.5395,32.5007,32.5007,855600.0
2014-05-08 10:50:00,41.84,41.89,41.84,41.84,715700.0,32.4929,32.5317,32.4929,32.4929,715700.0
2014-05-08 11:00:00,41.84,41.89,41.82,41.89,1068700.0,32.4929,32.5317,32.4774,32.5317,1068700.0
2014-05-08 11:10:00,41.89,41.91,41.86,41.88,373600.0,32.5317,32.5473,32.5084,32.524,373600.0
2014-05-08 11:20:00,41.88,41.92,41.88,41.91,384600.0,32.524,32.555,32.524,32.5473,384600.0
2014-05-08 11:30:00,41.92,41.96,41.91,41.95,795100.0,32.555,32.5861,32.5473,32.5783,795100.0
2014-05-08 11:40:00,41.95,41.99,41.95,41.99,727400.0,32.5783,32.6094,32.5783,32.6094,727400.0
2014-05-08 11:50:00,41.99,42.02,41.98,42.0,1246500.0,32.6094,32.6327,32.6016,32.6172,1246500.0
2014-05-08 12:00:00,42.0,42.0,41.97,42.0,677600.0,32.6172,32.6172,32.5939,32.6172,677600.0
2014-05-08 12:10:00,42.0,42.02,41.99,42.02,782800.0,32.6172,32.6327,32.6094,32.6327,782800.0
2014-05-08 12:20:00,42.01,42.04,41.99,42.0,1011200.0,32.6249,32.6482,32.6094,32.6172,1011200.0
2014-05-08 12:30:00,42.0,42.02,41.97,42.01,271000.0,32.6172,32.6327,32.5939,32.6249,271000.0
2014-05-08 12:40:00,42.01,42.02,41.97,41.97,299500.0,32.6249,32.6327,32.5939,32.5939,299500.0
2014-05-08 12:50:00,41.97,41.98,41.95,41.97,588600.0,32.5939,32.6016,32.5783,32.5939,588600.0
2014-05-08 13:00:00,41.96,41.97,41.94,41.96,376400.0,32.5861,32.5939,32.5706,32.5861,376400.0
2014-05-08 13:10:00,41.96,41.96,41.9,41.91,452600.0,32.5861,32.5861,32.5395,32.5473,452600.0
2014-05-08 13:20:00,41.92,41.96,41.87,41.95,1036100.0,32.555,32.5861,32.5162,32.5783,1036100.0
2014-05-08 13:30:00,41.95,41.98,41.92,41.97,249000.0,32.5783,32.6016,32.555,32.5939,249000.0
2014-05-08 13:40:00,41.97,41.98,41.94,41.94,236400.0,32.5939,32.6016,32.5706,32.5706,236400.0
2014-05-08 13:50:00,41.94,41.96,41.92,41.93,682400.0,32.5706,32.5861,32.555,32.5628,682400.0
2014-05-08 14:00:00,41.92,41.93,41.86,41.88,518100.0,32.555,32.5628,32.5084,32.524,518100.0
2014-05-08 14:10:00,41.87,41.89,41.83,41.88,604100.0,32.5162,32.5317,32.4851,32.524,604100.0
2014-05-08 14:20:00,41.89,41.89,41.84,41.88,465200.0,32.5317,32.5317,32.4929,32.524,465200.0
2014-05-08 14:30:00,41.88,41.88,41.84,41.85,565900.0,32.524,32.524,32.4929,32.5007,565900.0
2014-05-08 14:40:00,41.86,41.87,41.78,41.8,1168700.0,32.5084,32.5162,32.4463,32.4618,1168700.0
2014-05-08 14:50:00,41.79,41.82,41.76,41.77,1051700.0,32.4541,32.4774,32.4308,32.4385,1051700.0
2014-05-08 15:00:00,41.77,41.8,41.73,41.76,1209700.0,32.4385,32.4618,32.4075,32.4308,1209700.0
2014-05-08 15:10:00,41.76,41.81,41.75,41.8,653300.0,32.4308,32.4696,32.423,32.4618,653300.0
2014-05-08 15:20:00,41.79,41.84,41.79,41.82,495300.0,32.4541,32.4929,32.4541,32.4774,495300.0
2014-05-08 15:30:00,41.83,41.84,41.77,41.8,1174900.0,32.4851,32.4929,32.4385,32.4618,1174900.0
2014-05-08 15:40:00,41.8,41.8,41.74,41.75,1426900.0,32.4618,32.4618,32.4152,32.423,1426900.0
2014-05-08 15:50:00,41.75,41.79,41.7,41.7,7861600.0,32.423,32.4541,32.3842,32.3842,7861600.0
2014-05-09 09:30:00,41.73,41.74,41.64,41.65,1730500.0,32.4075,32.4152,32.3376,32.3454,1730500.0
2014-05-09 09:40:00,41.65,41.65,41.56,41.62,2036400.0,32.3454,32.3454,32.2755,32.3221,2036400.0
2014-05-09 09:50:00,41.62,41.65,41.61,41.62,440400.0,32.3221,32.3454,32.3143,32.3221,440400.0
2014-05-09 10:00:00,41.61,41.7,41.6,41.68,1491700.0,32.3143,32.3842,32.3065,32.3687,1491700.0
2014-05-09 10:10:00,41.69,41.76,41.68,41.74,1001100.0,32.3764,32.4308,32.3687,32.4152,1001100.0
2014-05-09 10:20:00,41.74,41.77,41.73,41.74,825800.0,32.4152,32.4385,32.4075,32.4152,825800.0
2014-05-09 10:30:00,41.74,41.75,41.69,41.71,645100.0,32.4152,32.423,32.3764,32.392,645100.0
2014-05-09 10:40:00,41.7,41.71,41.68,41.7,736300.0,32.3842,32.392,32.3687,32.3842,736300.0
2014-05-09 10:50:00,41.7,41.74,41.69,41.7,332500.0,32.3842,32.4152,32.3764,32.3842,332500.0
2014-05-09 11:00:00,41.7,41.71,41.68,41.68,429300.0,32.3842,32.392,32.3687,32.3687,429300.0
2014-05-09 11:10:00,41.68,41.7,41.67,41.69,772700.0,32.3687,32.3842,32.3609,32.3764,772700.0
2014-05-09 11:20:00,41.69,41.77,41.68,41.77,626800.0,32.3764,32.4385,32.3687,32.4385,626800.0
2014-05-09 11:30:00,41.77,41.8,41.75,41.79,1326000.0,32.4385,32.4618,32.423,32.4541,1326000.0
2014-05-09 11:40:00,41.8,41.83,41.78,41.82,470200.0,32.4618,32.4851,32.4463,32.4774,470200.0
2014-05-09 11:50:00,41.82,41.82,41.78,41.79,566300.0,32.4774,32.4774,32.4463,32.4541,566300.0
2014-05-09 12:00:00,41.79,41.8,41.76,41.77,520300.0,32.4541,32.4618,32.4308,32.4385,520300.0
2014-05-09 12:10:00,41.79,41.79,41.73,41.75,991900.0,32.4541,32.4541,32.4075,32.423,991900.0
2014-05-09 12:20:00,41.75,41.76,41.72,41.73,1047100.0,32.423,32.4308,32.3997,32.4075,1047100.0
2014-05-09 12:30:00,41.73,41.79,41.72,41.78,471400.0,32.4075,32.4541,32.3997,32.4463,471400.0
2014-05-09 12:40:00,41.78,41.8,41.75,41.78,908900.0,32.4463,32.4618,32.423,32.4463,908900.0
2014-05-09 12:50:00,41.78,41.79,41.74,41.76,831500.0,32.4463,32.4541,32.4152,32.4308,831500.0
2014-05-09 13:00:00,41.76,41.77,41.73,41.74,493800.0,32.4308,32.4385,32.4075,32.4152,493800.0
2014-05-09 13:10:00,41.75,41.75,41.73,41.74,343100.0,32.423,32.423,32.4075,32.4152,343100.0
2014-05-09 13:20:00,41.74,41.74,41.7,41.72,673800.0,32.4152,32.4152,32.3842,32.3997,673800.0
2014-05-09 13:30:00,41.73,41.73,41.7,41.71,631600.0,32.4075,32.4075,32.3842,32.392,631600.0
2014-05-09 13:40:00,41.71,41.71,41.67,41.69,778900.0,32.392,32.392,32.3609,32.3764,778900.0
2014-05-09 13:50:00,41.69,41.71,41.68,41.69,462500.0,32.3764,32.392,32.3687,32.3764,462500.0
2014-05-09 14:00:00,41.69,41.7,41.66,41.67,1195700.0,32.3764,32.3842,32.3531,32.3609,1195700.0
2014-05-09 14:10:00,41.66,41.67,41.62,41.65,1068100.0,32.3531,32.3609,32.3221,32.3454,1068100.0
2014-05-09 14:20:00,41.64,41.66,41.63,41.63,273200.0,32.3376,32.3531,32.3298,32.3298,273200.0
2014-05-09 14:30:00,41.63,41.65,41.62,41.63,729600.0,32.3298,32.3454,32.3221,32.3298,729600.0
2014-05-09 14:40:00,41.63,41.64,41.61,41.63,215000.0,32.3298,32.3376,32.3143,32.3298,215000.0
2014-05-09 14:50:00,41.63,41.69,41.62,41.67,561100.0,32.3298,32.3764,32.3221,32.3609,561100.0
2014-05-09 15:00:00,41.67,41.68,41.66,41.67,483200.0,32.3609,32.3687,32.3531,32.3609,483200.0
2014-05-09 15:10:00,41.66,41.67,41.65,41.66,831400.0,32.3531,32.3609,32.3454,32.3531,831400.0
2014-05-09 15:20:00,41.66,41.66,41.64,41.65,581600.0,32.3531,32.3531,32.3376,32.3454,581600.0
2014-05-09 15:30:00,41.65,41.67,41.64,41.66,1240500.0,32.3454,32.3609,32.3376,32.3531,1240500.0
2014-05-09 15:40:00,41.67,41.67,41.65,41.66,1066000.0,32.3609,32.3609,32.3454,32.3531,1066000.0
2014-05-09 15:50:00,41.66,41.67,41.62,41.64,4566800.0,32.3531,32.3609,32.3221,32.3376,4566800.0
2014-05-12 09:30:00,42.23,42.24,42.13,42.15,3414500.0,32.7958,32.8035,32.7181,32.7337,3414500.0
2014-05-12 09:40:00,42.15,42.2,42.13,42.14,1683600.0,32.7337,32.7725,32.7181,32.7259,1683600.0
2014-05-12 09:50:00,42.14,42.16,42.12,42.15,1032200.0,32.7259,32.7414,32.7104,32.7337,1032200.0
2014-05-12 10:00:00,42.15,42.15,42.11,42.12,790600.0,32.7337,32.7337,32.7026,32.7104,790600.0
2014-05-12 10:10:00,42.12,42.15,42.12,42.14,831800.0,32.7104,32.7337,32.7104,32.7259,831800.0
2014-05-12 10:20:00,42.14,42.18,42.13,42.16,1145000.0,32.7259,32.757,32.7181,32.7414,1145000.0
2014-05-12 10:30:00,42.16,42.17,42.15,42.16,1216100.0,32.7414,32.7492,32.7337,32.7414,1216100.0
2014-05-12 10:40:00,42.16,42.16,42.13,42.13,549000.0,32.7414,32.7414,32.7181,32.7181,549000.0
2014-05-12 10:50:00,42.13,42.14,42.1,42.1,698100.0,32.7181,32.7259,32.6948,32.6948,698100.0
2014-05-12 11:00:00,42.11,42.14,42.1,42.13,670800.0,32.7026,32.7259,32.6948,32.7181,670800.0
2014-05-12 11:10:00,42.13,42.14,42.11,42.12,873800.0,32.7181,32.7259,32.7026,32.7104,873800.0
2014-05-12 11:20:00,42.12,42.14,42.12,42.13,264100.0,32.7104,32.7259,32.7104,32.7181,264100.0
2014-05-12 11:30:00,42.13,42.15,42.12,42.14,732900.0,32.7181,32.7337,32.7104,32.7259,732900.0
2014-05-12 11:40:00,42.14,42.17,42.14,42.16,490000.0,32.7259,32.7492,32.7259,32.7414,490000.0
2014-05-12 11:50:00,42.17,42.17,42.12,42.13,564000.0,32.7492,32.7492,32.7104,32.7181,564000.0
2014-05-12 12:00:00,42.12,42.16,42.12,42.15,479400.0,32.7104,32.7414,32.7104,32.7337,479400.0
2014-05-12 12:10:00,42.14,42.17,42.14,42.16,377100.0,32.7259,32.7492,32.7259,32.7414,377100.0
2014-05-12 12:20:00,42.16,42.17,42.11,42.13,2018800.0,32.7414,32.7492,32.7026,32.7181,2018800.0
2014-05-12 12:30:00,42.12,42.13,42.09,42.09,1031400.0,32.7104,32.7181,32.6871,32.6871,1031400.0
2014-05-12 12:40:00,42.09,42.09,42.07,42.08,546000.0,32.6871,32.6871,32.6715,32.6793,546000.0
2014-05-12 12:50:00,42.09,42.1,42.07,42.09,400400.0,32.6871,32.6948,32.6715,32.6871,400400.0
2014-05-12 13:00:00,42.09,42.12,42.09,42.11,451600.0,32.6871,32.7104,32.6871,32.7026,451600.0
2014-05-12 13:10:00,42.11,42.13,42.11,42.11,313600.0,32.7026,32.7181,32.7026,32.7026,313600.0
2014-05-12 13:20:00,42.11,42.13,42.11,42.13,408700.0,32.7026,32.7181,32.7026,32.7181,408700.0
2014-05-12 13:30:00,42.13,42.15,42.12,42.15,1649200.0,32.7181,32.7337,32.7104,32.7337,1649200.0
2014-05-12 13:40:00,42.15,42.16,42.14,42.16,415500.0,32.7337,32.7414,32.7259,32.7414,415500.0
2014-05-12 13:50:00,42.16,42.17,42.15,42.16,349500.0,32.7414,32.7492,32.7337,32.7414,349500.0
2014-05-12 14:00:00,42.15,42.16,42.14,42.15,367600.0,32.7337,32.7414,32.7259,32.7337,367600.0
2014-05-12 14:10:00,42.15,42.16,42.14,42.16,606600.0,32.7337,32.7414,32.7259,32.7414,606600.0
2014-05-12 14:20:00,42.16,42.16,42.14,42.15,242100.0,32.7414,32.7414,32.7259,32.7337,242100.0
2014-05-12 14:30:00,42.15,42.17,42.14,42.16,316900.0,32.7337,32.7492,32.7259,32.7414,316900.0
2014-05-12 14:40:00,42.17,42.17,42.16,42.16,173500.0,32.7492,32.7492,32.7414,32.7414,173500.0
2014-05-12 14:50:00,42.17,42.18,42.16,42.18,734300.0,32.7492,32.757,32.7414,32.757,734300.0
2014-05-12 15:00:00,42.18,42.19,42.17,42.17,464400.0,32.757,32.7647,32.7492,32.7492,464400.0
2014-05-12 15:10:00,42.18,42.2,42.17,42.19,1169700.0,32.757,32.7725,32.7492,32.7647,1169700.0
2014-05-12 15:20:00,42.19,42.2,42.19,42.19,312100.0,32.7647,32.7725,32.7647,32.7647,312100.0
2014-05-12 15:30:00,42.2,42.3,42.19,42.3,4210400.0,32.7725,32.8501,32.7647,32.8501,4210400.0
2014-05-12 15:40:00,42.29,42.35,42.29,42.35,6013100.0,32.8424,32.889,32.8424,32.889,6013100.0
2014-05-12 15:50:00,42.35,42.35,42.3,42.33,9140400.0,32.889,32.889,32.8501,32.8734,9140400.0
2014-05-13 09:30:00,42.39,42.41,42.33,42.4,3450800.0,32.92,32.9356,32.8734,32.9278,3450800.0
2014-05-13 09:40:00,42.4,42.47,42.39,42.47,1500100.0,32.9278,32.9822,32.92,32.9822,1500100.0
2014-05-13 09:50:00,42.47,42.47,42.43,42.46,1874400.0,32.9822,32.9822,32.9511,32.9744,1874400.0
2014-05-13 10:00:00,42.47,42.48,42.4,42.43,1033800.0,32.9822,32.9899,32.9278,32.9511,1033800.0
2014-05-13 10:10:00,42.43,42.45,42.41,42.43,728200.0,32.9511,32.9666,32.9356,32.9511,728200.0
2014-05-13 10:20:00,42.42,42.44,42.4,42.42,414900.0,32.9433,32.9589,32.9278,32.9433,414900.0
2014-05-13 10:30:00,42.43,42.47,42.41,42.47,531900.0,32.9511,32.9822,32.9356,32.9822,531900.0
2014-05-13 10:40:00,42.47,42.48,42.45,42.46,482100.0,32.9822,32.9899,32.9666,32.9744,482100.0
2014-05-13 10:50:00,42.46,42.49,42.44,42.46,1442500.0,32.9744,32.9977,32.9589,32.9744,1442500.0
2014-05-13 11:00:00,42.46,42.48,42.44,42.44,644000.0,32.9744,32.9899,32.9589,32.9589,644000.0
2014-05-13 11:10:00,42.45,42.47,42.44,42.44,949900.0,32.9666,32.9822,32.9589,32.9589,949900.0
2014-05-13 11:20:00,42.44,42.48,42.44,42.48,803900.0,32.9589,32.9899,32.9589,32.9899,803900.0
2014-05-13 11:30:00,42.47,42.51,42.47,42.49,831400.0,32.9822,33.0132,32.9822,32.9977,831400.0
2014-05-13 11:40:00,42.48,42.51,42.47,42.51,975000.0,32.9899,33.0132,32.9822,33.0132,975000.0
2014-05-13 11:50:00,42.5,42.55,42.5,42.54,1888800.0,33.0055,33.0443,33.0055,33.0365,1888800.0
2014-05-13 12:00:00,42.53,42.56,42.52,42.55,762800.0,33.0288,33.0521,33.021,33.0443,762800.0
2014-05-13 12:10:00,42.55,42.57,42.54,42.56,708400.0,33.0443,33.0598,33.0365,33.0521,708400.0
2014-05-13 12:20:00,42.57,42.57,42.55,42.57,800100.0,33.0598,33.0598,33.0443,33.0598,800100.0
2014-05-13 12:30:00,42.56,42.59,42.55,42.59,931300.0,33.0521,33.0754,33.0443,33.0754,931300.0
2014-05-13 12:40:00,42.58,42.61,42.58,42.61,875800.0,33.0676,33.0909,33.0676,33.0909,875800.0
2014-05-13 12:50:00,42.61,42.61,42.6,42.61,261300.0,33.0909,33.0909,33.0831,33.0909,261300.0
2014-05-13 13:00:00,42.61,42.61,42.58,42.59,1143300.0,33.0909,33.0909,33.0676,33.0754,1143300.0
2014-05-13 13:10:00,42.59,42.59,42.55,42.59,450500.0,33.0754,33.0754,33.0443,33.0754,450500.0
2014-05-13 13:20:00,42.59,42.65,42.58,42.64,3353900.0,33.0754,33.122,33.0676,33.1142,3353900.0
2014-05-13 13:30:00,42.64,42.66,42.62,42.63,2772100.0,33.1142,33.1297,33.0987,33.1064,2772100.0
2014-05-13 13:40:00,42.63,42.63,42.57,42.57,702700.0,33.1064,33.1064,33.0598,33.0598,702700.0
2014-05-13 13:50:00,42.57,42.6,42.57,42.59,477700.0,33.0598,33.0831,33.0598,33.0754,477700.0
2014-05-13 14:00:00,42.59,42.61,42.59,42.61,367300.0,33.0754,33.0909,33.0754,33.0909,367300.0
2014-05-13 14:10:00,42.61,42.62,42.59,42.61,506600.0,33.0909,33.0987,33.0754,33.0909,506600.0
2014-05-13 14:20:00,42.61,42.63,42.6,42.62,407100.0,33.0909,33.1064,33.0831,33.0987,407100.0
2014-05-13 14:30:00,42.62,42.63,42.61,42.62,256600.0,33.0987,33.1064,33.0909,33.0987,256600.0
2014-05-13 14:40:00,42.61,42.62,42.6,42.62,163900.0,33.0909,33.0987,33.0831,33.0987,163900.0
2014-05-13 14:50:00,42.62,42.63,42.61,42.63,766700.0,33.0987,33.1064,33.0909,33.1064,766700.0
2014-05-13 15:00:00,42.63,42.64,42.62,42.62,881700.0,33.1064,33.1142,33.0987,33.0987,881700.0
2014-05-13 15:10:00,42.63,42.63,42.59,42.6,575400.0,33.1064,33.1064,33.0754,33.0831,575400.0
2014-05-13 15:20:00,42.6,42.6,42.55,42.57,1008200.0,33.0831,33.0831,33.0443,33.0598,1008200.0
2014-05-13 15:30:00,42.57,42.57,42.49,42.51,2790100.0,33.0598,33.0598,32.9977,33.0132,2790100.0
2014-05-13 15:40:00,42.51,42.52,42.48,42.5,1623700.0,33.0132,33.021,32.9899,33.0055,1623700.0
2014-05-13 15:50:00,42.51,42.52,42.45,42.49,5032300.0,33.0132,33.021,32.9666,32.9977,5032300.0
2014-05-14 09:30:00,42.72,42.74,42.66,42.68,2131800.0,33.1763,33.1918,33.1297,33.1453,2131800.0
2014-05-14 09:40:00,42.68,42.71,42.67,42.7,2079400.0,33.1453,33.1685,33.1375,33.1608,2079400.0
2014-05-14 09:50:00,42.69,42.74,42.69,42.72,1683100.0,33.153,33.1918,33.153,33.1763,1683100.0
2014-05-14 10:00:00,42.73,42.74,42.71,42.71,890400.0,33.1841,33.1918,33.1685,33.1685,890400.0
2014-05-14 10:10:00,42.71,42.73,42.68,42.71,833700.0,33.1685,33.1841,33.1453,33.1685,833700.0
2014-05-14 10:20:00,42.71,42.74,42.68,42.73,744200.0,33.1685,33.1918,33.1453,33.1841,744200.0
2014-05-14 10:30:00,42.73,42.79,42.72,42.77,2243500.0,33.1841,33.2307,33.1763,33.2151,2243500.0
2014-05-14 10:40:00,42.77,42.83,42.76,42.83,2475300.0,33.2151,33.2617,33.2074,33.2617,2475300.0
2014-05-14 10:50:00,42.83,42.83,42.8,42.82,2594500.0,33.2617,33.2617,33.2384,33.254,2594500.0
2014-05-14 11:00:00,42.82,42.83,42.8,42.82,2605900.0,33.254,33.2617,33.2384,33.254,2605900.0
2014-05-14 11:10:00,42.83,42.87,42.82,42.87,1916200.0,33.2617,33.2928,33.254,33.2928,1916200.0
2014-05-14 11:20:00,42.87,42.89,42.85,42.89,1519700.0,33.2928,33.3083,33.2773,33.3083,1519700.0
2014-05-14 11:30:00,42.89,42.9,42.87,42.9,2398500.0,33.3083,33.3161,33.2928,33.3161,2398500.0
2014-05-14 11:40:00,42.9,42.91,42.88,42.89,1711900.0,33.3161,33.3239,33.3006,33.3083,1711900.0
2014-05-14 11:50:00,42.89,42.9,42.87,42.88,759800.0,33.3083,33.3161,33.2928,33.3006,759800.0
2014-05-14 12:00:00,42.89,42.91,42.89,42.91,668200.0,33.3083,33.3239,33.3083,33.3239,668200.0
2014-05-14 12:10:00,42.9,42.91,42.88,42.89,438800.0,33.3161,33.3239,33.3006,33.3083,438800.0
2014-05-14 12:20:00,42.89,42.91,42.88,42.89,760900.0,33.3083,33.3239,33.3006,33.3083,760900.0
2014-05-14 12:30:00,42.89,42.89,42.84,42.85,679900.0,33.3083,33.3083,33.2695,33.2773,679900.0
2014-05-14 12:40:00,42.84,42.87,42.84,42.86,673300.0,33.2695,33.2928,33.2695,33.285,673300.0
2014-05-14 12:50:00,42.86,42.87,42.84,42.86,794400.0,33.285,33.2928,33.2695,33.285,794400.0
2014-05-14 13:00:00,42.86,42.88,42.85,42.88,754400.0,33.285,33.3006,33.2773,33.3006,754400.0
2014-05-14 13:10:00,42.88,42.91,42.87,42.91,811300.0,33.3006,33.3239,33.2928,33.3239,811300.0
2014-05-14 13:20:00,42.91,42.92,42.9,42.91,791600.0,33.3239,33.3316,33.3161,33.3239,791600.0
2014-05-14 13:30:00,42.9,42.91,42.86,42.88,342900.0,33.3161,33.3239,33.285,33.3006,342900.0
2014-05-14 13:40:00,42.88,42.89,42.85,42.88,312000.0,33.3006,33.3083,33.2773,33.3006,312000.0
2014-05-14 13:50:00,42.89,42.9,42.87,42.89,207400.0,33.3083,33.3161,33.2928,33.3083,207400.0
2014-05-14 14:00:00,42.89,42.9,42.87,42.87,778700.0,33.3083,33.3161,33.2928,33.2928,778700.0
2014-05-14 14:10:00,42.87,42.87,42.84,42.84,848900.0,33.2928,33.2928,33.2695,33.2695,848900.0
2014-05-14 14:20:00,42.84,42.86,42.81,42.82,1113300.0,33.2695,33.285,33.2462,33.254,1113300.0
2014-05-14 14:30:00,42.82,42.84,42.8,42.82,933100.0,33.254,33.2695,33.2384,33.254,933100.0
2014-05-14 14:40:00,42.82,42.83,42.78,42.78,569300.0,33.254,33.2617,33.2229,33.2229,569300.0
2014-05-14 14:50:00,42.78,42.79,42.77,42.78,447700.0,33.2229,33.2307,33.2151,33.2229,447700.0
2014-05-14 15:00:00,42.77,42.78,42.74,42.74,506400.0,33.2151,33.2229,33.1918,33.1918,506400.0
2014-05-14 15:10:00,42.75,42.78,42.74,42.77,655400.0,33.1996,33.2229,33.1918,33.2151,655400.0
2014-05-14 15:20:00,42.77,42.79,42.77,42.78,506100.0,33.2151,33.2307,33.2151,33.2229,506100.0
2014-05-14 15:30:00,42.77,42.77,42.69,42.69,942300.0,33.2151,33.2151,33.153,33.153,942300.0
2014-05-14 15:40:00,42.7,42.74,42.69,42.73,1019700.0,33.1608,33.1918,33.153,33.1841,1019700.0
2014-05-14 15:50:00,42.73,42.8,42.73,42.8,4113900.0,33.1841,33.2384,33.1841,33.2384,4113900.0
2014-05-15 09:30:00,42.72,42.73,42.64,42.65,1643300.0,33.1763,33.1841,33.1142,33.122,1643300.0
2014-05-15 09:40:00,42.65,42.66,42.56,42.57,1003700.0,33.122,33.1297,33.0521,33.0598,1003700.0
2014-05-15 09:50:00,42.57,42.57,42.48,42.51,2550300.0,33.0598,33.0598,32.9899,33.0132,2550300.0
2014-05-15 10:00:00,42.51,42.52,42.38,42.39,1692200.0,33.0132,33.021,32.9123,32.92,1692200.0
2014-05-15 10:10:00,42.39,42.41,42.32,42.4,2758000.0,32.92,32.9356,32.8657,32.9278,2758000.0
2014-05-15 10:20:00,42.4,42.46,42.39,42.44,1193700.0,32.9278,32.9744,32.92,32.9589,1193700.0
2014-05-15 10:30:00,42.44,42.46,42.41,42.42,743400.0,32.9589,32.9744,32.9356,32.9433,743400.0
2014-05-15 10:40:00,42.41,42.47,42.4,42.41,1115600.0,32.9356,32.9822,32.9278,32.9356,1115600.0
2014-05-15 10:50:00,42.41,42.44,42.41,42.43,446900.0,32.9356,32.9589,32.9356,32.9511,446900.0
2014-05-15 11:00:00,42.44,42.45,42.37,42.37,667300.0,32.9589,32.9666,32.9045,32.9045,667300.0
2014-05-15 11:10:00,42.37,42.4,42.3,42.33,1088900.0,32.9045,32.9278,32.8501,32.8734,1088900.0
2014-05-15 11:20:00,42.33,42.34,42.27,42.31,774000.0,32.8734,32.8812,32.8268,32.8579,774000.0
2014-05-15 11:30:00,42.31,42.38,42.3,42.38,948900.0,32.8579,32.9123,32.8501,32.9123,948900.0
2014-05-15 11:40:00,42.38,42.38,42.3,42.3,661500.0,32.9123,32.9123,32.8501,32.8501,661500.0
2014-05-15 11:50:00,42.3,42.32,42.23,42.25,1790300.0,32.8501,32.8657,32.7958,32.8113,1790300.0
2014-05-15 12:00:00,42.24,42.33,42.24,42.33,1942000.0,32.8035,32.8734,32.8035,32.8734,1942000.0
2014-05-15 12:10:00,42.33,42.34,42.32,42.32,801600.0,32.8734,32.8812,32.8657,32.8657,801600.0
2014-05-15 12:20:00,42.33,42.34,42.3,42.33,452900.0,32.8734,32.8812,32.8501,32.8734,452900.0
2014-05-15 12:30:00,42.33,42.41,42.33,42.39,712600.0,32.8734,32.9356,32.8734,32.92,712600.0
2014-05-15 12:40:00,42.39,42.4,42.36,42.37,385700.0,32.92,32.9278,32.8967,32.9045,385700.0
2014-05-15 12:50:00,42.36,42.41,42.36,42.39,574600.0,32.8967,32.9356,32.8967,32.92,574600.0
2014-05-15 13:00:00,42.39,42.4,42.35,42.35,357700.0,32.92,32.9278,32.889,32.889,357700.0
2014-05-15 13:10:00,42.35,42.36,42.33,42.34,502000.0,32.889,32.8967,32.8734,32.8812,502000.0
2014-05-15 13:20:00,42.34,42.36,42.31,42.32,289000.0,32.8812,32.8967,32.8579,32.8657,289000.0
2014-05-15 13:30:00,42.32,42.33,42.3,42.32,369400.0,32.8657,32.8734,32.8501,32.8657,369400.0
2014-05-15 13:40:00,42.31,42.31,42.27,42.29,750700.0,32.8579,32.8579,32.8268,32.8424,750700.0
2014-05-15 13:50:00,42.28,42.31,42.27,42.3,1090600.0,32.8346,32.8579,32.8268,32.8501,1090600.0
2014-05-15 14:00:00,42.3,42.4,42.3,42.39,895300.0,32.8501,32.9278,32.8501,32.92,895300.0
2014-05-15 14:10:00,42.4,42.41,42.32,42.33,600900.0,32.9278,32.9356,32.8657,32.8734,600900.0
2014-05-15 14:20:00,42.33,42.37,42.28,42.36,1458200.0,32.8734,32.9045,32.8346,32.8967,1458200.0
2014-05-15 14:30:00,42.36,42.43,42.36,42.39,637700.0,32.8967,32.9511,32.8967,32.92,637700.0
2014-05-15 14:40:00,42.39,42.41,42.38,42.41,668900.0,32.92,32.9356,32.9123,32.9356,668900.0
2014-05-15 14:50:00,42.41,42.44,42.4,42.4,630400.0,32.9356,32.9589,32.9278,32.9278,630400.0
2014-05-15 15:00:00,42.41,42.43,42.36,42.39,442800.0,32.9356,32.9511,32.8967,32.92,442800.0
2014-05-15 15:10:00,42.39,42.4,42.37,42.38,170300.0,32.92,32.9278,32.9045,32.9123,170300.0
2014-05-15 15:20:00,42.38,42.39,42.35,42.36,594800.0,32.9123,32.92,32.889,32.8967,594800.0
2014-05-15 15:30:00,42.37,42.42,42.34,42.41,885500.0,32.9045,32.9433,32.8812,32.9356,885500.0
2014-05-15 15:40:00,42.41,42.41,42.38,42.39,1021500.0,32.9356,32.9356,32.9123,32.92,1021500.0
2014-05-15 15:50:00,42.38,42.41,42.35,42.39,7192400.0,32.9123,32.9356,32.889,32.92,7192400.0
2014-05-16 09:30:00,42.74,42.75,42.64,42.68,3383000.0,33.1918,33.1996,33.1142,33.1453,3383000.0
2014-05-16 09:40:00,42.67,42.69,42.62,42.65,1402200.0,33.1375,33.153,33.0987,33.122,1402200.0
2014-05-16 09:50:00,42.66,42.71,42.62,42.7,2084200.0,33.1297,33.1685,33.0987,33.1608,2084200.0
2014-05-16 10:00:00,42.7,42.73,42.64,42.65,2597500.0,33.1608,33.1841,33.1142,33.122,2597500.0
2014-05-16 10:10:00,42.64,42.81,42.63,42.8,4556400.0,33.1142,33.2462,33.1064,33.2384,4556400.0
2014-05-16 10:20:00,42.8,42.8,42.78,42.79,2497000.0,33.2384,33.2384,33.2229,33.2307,2497000.0
2014-05-16 10:30:00,42.79,42.88,42.78,42.87,2448900.0,33.2307,33.3006,33.2229,33.2928,2448900.0
2014-05-16 10:40:00,42.87,42.88,42.83,42.85,2567100.0,33.2928,33.3006,33.2617,33.2773,2567100.0
2014-05-16 10:50:00,42.85,42.86,42.82,42.83,1659200.0,33.2773,33.285,33.254,33.2617,1659200.0
2014-05-16 11:00:00,42.82,42.84,42.8,42.83,1531800.0,33.254,33.2695,33.2384,33.2617,1531800.0
2014-05-16 11:10:00,42.83,42.88,42.83,42.88,1383700.0,33.2617,33.3006,33.2617,33.3006,1383700.0
2014-05-16 11:20:00,42.88,42.88,42.85,42.88,1310200.0,33.3006,33.3006,33.2773,33.3006,1310200.0
2014-05-16 11:30:00,42.87,42.9,42.87,42.89,1822400.0,33.2928,33.3161,33.2928,33.3083,1822400.0
2014-05-16 11:40:00,42.89,42.9,42.88,42.9,1750900.0,33.3083,33.3161,33.3006,33.3161,1750900.0
2014-05-16 11:50:00,42.9,42.9,42.86,42.87,1106200.0,33.3161,33.3161,33.285,33.2928,1106200.0
2014-05-16 12:00:00,42.87,42.9,42.86,42.88,629200.0,33.2928,33.3161,33.285,33.3006,629200.0
2014-05-16 12:10:00,42.89,42.9,42.88,42.9,815200.0,33.3083,33.3161,33.3006,33.3161,815200.0
2014-05-16 12:20:00,42.9,42.9,42.87,42.88,973100.0,33.3161,33.3161,33.2928,33.3006,973100.0
2014-05-16 12:30:00,42.89,42.9,42.87,42.9,297300.0,33.3083,33.3161,33.2928,33.3161,297300.0
2014-05-16 12:40:00,42.9,42.9,42.85,42.86,683000.0,33.3161,33.3161,33.2773,33.285,683000.0
2014-05-16 12:50:00,42.86,42.87,42.83,42.85,457900.0,33.285,33.2928,33.2617,33.2773,457900.0
2014-05-16 13:00:00,42.85,42.86,42.79,42.82,661800.0,33.2773,33.285,33.2307,33.254,661800.0
2014-05-16 13:10:00,42.81,42.83,42.81,42.83,319300.0,33.2462,33.2617,33.2462,33.2617,319300.0
2014-05-16 13:20:00,42.83,42.83,42.81,42.83,415400.0,33.2617,33.2617,33.2462,33.2617,415400.0
2014-05-16 13:30:00,42.82,42.85,42.82,42.84,374300.0,33.254,33.2773,33.254,33.2695,374300.0
2014-05-16 13:40:00,42.84,42.85,42.82,42.84,447800.0,33.2695,33.2773,33.254,33.2695,447800.0
2014-05-16 13:50:00,42.83,42.85,42.83,42.84,350000.0,33.2617,33.2773,33.2617,33.2695,350000.0
2014-05-16 14:00:00,42.84,42.84,42.81,42.84,469500.0,33.2695,33.2695,33.2462,33.2695,469500.0
2014-05-16 14:10:00,42.84,42.85,42.83,42.84,303400.0,33.2695,33.2773,33.2617,33.2695,303400.0
2014-05-16 14:20:00,42.84,42.85,42.83,42.84,175900.0,33.2695,33.2773,33.2617,33.2695,175900.0
2014-05-16 14:30:00,42.84,42.85,42.83,42.84,250000.0,33.2695,33.2773,33.2617,33.2695,250000.0
2014-05-16 14:40:00,42.84,42.87,42.83,42.87,646900.0,33.2695,33.2928,33.2617,33.2928,646900.0
2014-05-16 14:50:00,42.87,42.98,42.87,42.98,2137600.0,33.2928,33.3782,33.2928,33.3782,2137600.0
2014-05-16 15:00:00,42.98,42.98,42.94,42.98,1256700.0,33.3782,33.3782,33.3472,33.3782,1256700.0
2014-05-16 15:10:00,42.98,42.99,42.97,42.97,722200.0,33.3782,33.386,33.3705,33.3705,722200.0
2014-05-16 15:20:00,42.98,42.98,42.94,42.96,868500.0,33.3782,33.3782,33.3472,33.3627,868500.0
2014-05-16 15:30:00,42.96,43.0,42.95,42.98,1212600.0,33.3627,33.3938,33.3549,33.3782,1212600.0
2014-05-16 15:40:00,42.98,42.99,42.96,42.96,1589300.0,33.3782,33.386,33.3627,33.3627,1589300.0
2014-05-16 15:50:00,42.96,42.97,42.92,42.92,6383800.0,33.3627,33.3705,33.3316,33.3316,6383800.0
2014-05-19 09:30:00,42.88,42.92,42.85,42.89,1709800.0,33.3006,33.3316,33.2773,33.3083,1709800.0
2014-05-19 09:40:00,42.89,42.95,42.88,42.9,1035300.0,33.3083,33.3549,33.3006,33.3161,1035300.0
2014-05-19 09:50:00,42.9,42.91,42.87,42.9,643000.0,33.3161,33.3239,33.2928,33.3161,643000.0
2014-05-19 10:00:00,42.9,42.92,42.86,42.88,590800.0,33.3161,33.3316,33.285,33.3006,590800.0
2014-05-19 10:10:00,42.88,42.91,42.84,42.9,815400.0,33.3006,33.3239,33.2695,33.3161,815400.0
2014-05-19 10:20:00,42.91,42.95,42.9,42.94,594000.0,33.3239,33.3549,33.3161,33.3472,594000.0
2014-05-19 10:30:00,42.94,42.94,42.91,42.92,620900.0,33.3472,33.3472,33.3239,33.3316,620900.0
2014-05-19 10:40:00,42.92,42.93,42.87,42.88,703200.0,33.3316,33.3394,33.2928,33.3006,703200.0
2014-05-19 10:50:00,42.87,42.9,42.87,42.9,704600.0,33.2928,33.3161,33.2928,33.3161,704600.0
2014-05-19 11:00:00,42.9,42.95,42.89,42.95,371700.0,33.3161,33.3549,33.3083,33.3549,371700.0
2014-05-19 11:10:00,42.95,42.98,42.94,42.94,852100.0,33.3549,33.3782,33.3472,33.3472,852100.0
2014-05-19 11:20:00,42.94,42.95,42.92,42.94,653000.0,33.3472,33.3549,33.3316,33.3472,653000.0
2014-05-19 11:30:00,42.94,42.95,42.92,42.95,686600.0,33.3472,33.3549,33.3316,33.3549,686600.0
2014-05-19 11:40:00,42.94,42.97,42.94,42.95,304000.0,33.3472,33.3705,33.3472,33.3549,304000.0
2014-05-19 11:50:00,42.95,42.98,42.95,42.97,325500.0,33.3549,33.3782,33.3549,33.3705,325500.0
2014-05-19 12:00:00,42.98,43.0,42.98,43.0,525300.0,33.3782,33.3938,33.3782,33.3938,525300.0
2014-05-19 12:10:00,43.0,43.0,42.97,42.99,315800.0,33.3938,33.3938,33.3705,33.386,315800.0
2014-05-19 12:20:00,43.0,43.0,42.96,42.96,567900.0,33.3938,33.3938,33.3627,33.3627,567900.0
2014-05-19 12:30:00,42.97,42.97,42.93,42.94,578400.0,33.3705,33.3705,33.3394,33.3472,578400.0
2014-05-19 12:40:00,42.93,42.96,42.93,42.96,206700.0,33.3394,33.3627,33.3394,33.3627,206700.0
2014-05-19 12:50:00,42.95,42.97,42.95,42.96,214200.0,33.3549,33.3705,33.3549,33.3627,214200.0
2014-05-19 13:00:00,42.96,42.97,42.95,42.96,130400.0,33.3627,33.3705,33.3549,33.3627,130400.0
2014-05-19 13:10:00,42.95,42.98,42.95,42.95,285400.0,33.3549,33.3782,33.3549,33.3549,285400.0
2014-05-19 13:20:00,42.95,42.97,42.94,42.94,378800.0,33.3549,33.3705,33.3472,33.3472,378800.0
2014-05-19 13:30:00,42.94,42.95,42.93,42.93,252100.0,33.3472,33.3549,33.3394,33.3394,252100.0
2014-05-19 13:40:00,42.93,42.96,42.93,42.95,180300.0,33.3394,33.3627,33.3394,33.3549,180300.0
2014-05-19 13:50:00,42.96,42.98,42.95,42.98,269300.0,33.3627,33.3782,33.3549,33.3782,269300.0
2014-05-19 14:00:00,42.97,42.98,42.94,42.95,596600.0,33.3705,33.3782,33.3472,33.3549,596600.0
2014-05-19 14:10:00,42.95,42.96,42.93,42.95,263000.0,33.3549,33.3627,33.3394,33.3549,263000.0
2014-05-19 14:20:00,42.95,42.97,42.94,42.95,606300.0,33.3549,33.3705,33.3472,33.3549,606300.0
2014-05-19 14:30:00,42.96,42.97,42.94,42.95,359900.0,33.3627,33.3705,33.3472,33.3549,359900.0
2014-05-19 14:40:00,42.95,42.95,42.93,42.94,392100.0,33.3549,33.3549,33.3394,33.3472,392100.0
2014-05-19 14:50:00,42.94,42.95,42.93,42.94,335100.0,33.3472,33.3549,33.3394,33.3472,335100.0
2014-05-19 15:00:00,42.94,42.96,42.93,42.95,207700.0,33.3472,33.3627,33.3394,33.3549,207700.0
2014-05-19 15:10:00,42.95,42.95,42.9,42.93,855700.0,33.3549,33.3549,33.3161,33.3394,855700.0
2014-05-19 15:20:00,42.93,42.97,42.91,42.97,445900.0,33.3394,33.3705,33.3239,33.3705,445900.0
2014-05-19 15:30:00,42.97,42.98,42.95,42.97,592900.0,33.3705,33.3782,33.3549,33.3705,592900.0
2014-05-19 15:40:00,42.97,42.99,42.95,42.96,869000.0,33.3705,33.386,33.3549,33.3627,869000.0
2014-05-19 15:50:00,42.96,42.96,42.92,42.93,2975600.0,33.3627,33.3627,33.3316,33.3394,2975600.0
2014-05-20 09:30:00,42.77,42.79,42.68,42.7,2579900.0,33.2151,33.2307,33.1453,33.1608,2579900.0
2014-05-20 09:40:00,42.7,42.74,42.69,42.71,2324400.0,33.1608,33.1918,33.153,33.1685,2324400.0
2014-05-20 09:50:00,42.71,42.72,42.64,42.65,2450900.0,33.1685,33.1763,33.1142,33.122,2450900.0
2014-05-20 10:00:00,42.65,42.68,42.64,42.66,1248100.0,33.122,33.1453,33.1142,33.1297,1248100.0
2014-05-20 10:10:00,42.66,42.73,42.66,42.73,1097200.0,33.1297,33.1841,33.1297,33.1841,1097200.0
2014-05-20 10:20:00,42.73,42.73,42.69,42.7,626200.0,33.1841,33.1841,33.153,33.1608,626200.0
2014-05-20 10:30:00,42.69,42.77,42.69,42.75,1085200.0,33.153,33.2151,33.153,33.1996,1085200.0
2014-05-20 10:40:00,42.76,42.77,42.71,42.72,1090000.0,33.2074,33.2151,33.1685,33.1763,1090000.0
2014-05-20 10:50:00,42.71,42.81,42.71,42.81,798300.0,33.1685,33.2462,33.1685,33.2462,798300.0
2014-05-20 11:00:00,42.81,42.82,42.78,42.8,780800.0,33.2462,33.254,33.2229,33.2384,780800.0
2014-05-20 11:10:00,42.8,42.83,42.8,42.82,821500.0,33.2384,33.2617,33.2384,33.254,821500.0
2014-05-20 11:20:00,42.82,42.84,42.81,42.83,863900.0,33.254,33.2695,33.2462,33.2617,863900.0
2014-05-20 11:30:00,42.83,42.86,42.82,42.86,920000.0,33.2617,33.285,33.254,33.285,920000.0
2014-05-20 11:40:00,42.86,42.88,42.85,42.87,644100.0,33.285,33.3006,33.2773,33.2928,644100.0
2014-05-20 11:50:00,42.87,42.88,42.83,42.83,712000.0,33.2928,33.3006,33.2617,33.2617,712000.0
2014-05-20 12:00:00,42.83,42.84,42.78,42.8,2195200.0,33.2617,33.2695,33.2229,33.2384,2195200.0
2014-05-20 12:10:00,42.8,42.8,42.74,42.78,1270400.0,33.2384,33.2384,33.1918,33.2229,1270400.0
2014-05-20 12:20:00,42.78,42.8,42.74,42.74,499400.0,33.2229,33.2384,33.1918,33.1918,499400.0
2014-05-20 12:30:00,42.75,42.76,42.7,42.72,817700.0,33.1996,33.2074,33.1608,33.1763,817700.0
2014-05-20 12:40:00,42.73,42.73,42.7,42.7,936900.0,33.1841,33.1841,33.1608,33.1608,936900.0
2014-05-20 12:50:00,42.7,42.72,42.69,42.71,1454800.0,33.1608,33.1763,33.153,33.1685,1454800.0
2014-05-20 13:00:00,42.7,42.73,42.68,42.7,414500.0,33.1608,33.1841,33.1453,33.1608,414500.0
2014-05-20 13:10:00,42.7,42.7,42.6,42.62,1846700.0,33.1608,33.1608,33.0831,33.0987,1846700.0
2014-05-20 13:20:00,42.62,42.64,42.61,42.64,564700.0,33.0987,33.1142,33.0909,33.1142,564700.0
2014-05-20 13:30:00,42.64,42.66,42.62,42.62,376600.0,33.1142,33.1297,33.0987,33.0987,376600.0
2014-05-20 13:40:00,42.62,42.62,42.51,42.52,1400600.0,33.0987,33.0987,33.0132,33.021,1400600.0
2014-05-20 13:50:00,42.52,42.57,42.51,42.55,579100.0,33.021,33.0598,33.0132,33.0443,579100.0
2014-05-20 14:00:00,42.56,42.59,42.55,42.57,589500.0,33.0521,33.0754,33.0443,33.0598,589500.0
2014-05-20 14:10:00,42.58,42.6,42.57,42.59,1134900.0,33.0676,33.0831,33.0598,33.0754,1134900.0
2014-05-20 14:20:00,42.6,42.61,42.53,42.55,1282500.0,33.0831,33.0909,33.0288,33.0443,1282500.0
2014-05-20 14:30:00,42.55,42.55,42.5,42.5,792600.0,33.0443,33.0443,33.0055,33.0055,792600.0
2014-05-20 14:40:00,42.5,42.54,42.49,42.52,870300.0,33.0055,33.0365,32.9977,33.021,870300.0
2014-05-20 14:50:00,42.52,42.53,42.49,42.5,632000.0,33.021,33.0288,32.9977,33.0055,632000.0
2014-05-20 15:00:00,42.5,42.57,42.48,42.56,1064600.0,33.0055,33.0598,32.9899,33.0521,1064600.0
2014-05-20 15:10:00,42.56,42.57,42.53,42.54,915800.0,33.0521,33.0598,33.0288,33.0365,915800.0
2014-05-20 15:20:00,42.54,42.59,42.54,42.58,1021200.0,33.0365,33.0754,33.0365,33.0676,1021200.0
2014-05-20 15:30:00,42.59,42.66,42.58,42.63,1259600.0,33.0754,33.1297,33.0676,33.1064,1259600.0
2014-05-20 15:40:00,42.63,42.64,42.59,42.62,1569700.0,33.1064,33.1142,33.0754,33.0987,1569700.0
2014-05-20 15:50:00,42.62,42.62,42.58,42.58,2892800.0,33.0987,33.0987,33.0676,33.0676,2892800.0
2014-05-21 09:30:00,42.82,42.92,42.79,42.83,4152100.0,33.254,33.3316,33.2307,33.2617,4152100.0
2014-05-21 09:40:00,42.83,42.87,42.79,42.83,2387200.0,33.2617,33.2928,33.2307,33.2617,2387200.0
2014-05-21 09:50:00,42.83,42.88,42.8,42.8,3334400.0,33.2617,33.3006,33.2384,33.2384,3334400.0
2014-05-21 10:00:00,42.8,42.85,42.8,42.85,649500.0,33.2384,33.2773,33.2384,33.2773,649500.0
2014-05-21 10:10:00,42.85,42.85,42.82,42.84,728300.0,33.2773,33.2773,33.254,33.2695,728300.0
2014-05-21 10:20:00,42.84,42.86,42.83,42.83,680800.0,33.2695,33.285,33.2617,33.2617,680800.0
2014-05-21 10:30:00,42.84,42.9,42.83,42.89,1430100.0,33.2695,33.3161,33.2617,33.3083,1430100.0
2014-05-21 10:40:00,42.89,42.9,42.86,42.87,371800.0,33.3083,33.3161,33.285,33.2928,371800.0
2014-05-21 10:50:00,42.87,42.9,42.86,42.86,482000.0,33.2928,33.3161,33.285,33.285,482000.0
2014-05-21 11:00:00,42.86,42.9,42.86,42.89,1368300.0,33.285,33.3161,33.285,33.3083,1368300.0
2014-05-21 11:10:00,42.89,42.9,42.85,42.85,623600.0,33.3083,33.3161,33.2773,33.2773,623600.0
2014-05-21 11:20:00,42.85,42.86,42.8,42.83,536800.0,33.2773,33.285,33.2384,33.2617,536800.0
2014-05-21 11:30:00,42.83,42.85,42.83,42.84,367300.0,33.2617,33.2773,33.2617,33.2695,367300.0
2014-05-21 11:40:00,42.84,42.85,42.82,42.82,578100.0,33.2695,33.2773,33.254,33.254,578100.0
2014-05-21 11:50:00,42.82,42.86,42.82,42.84,344100.0,33.254,33.285,33.254,33.2695,344100.0
2014-05-21 12:00:00,42.84,42.85,42.8,42.81,242500.0,33.2695,33.2773,33.2384,33.2462,242500.0
2014-05-21 12:10:00,42.81,42.83,42.8,42.83,161900.0,33.2462,33.2617,33.2384,33.2617,161900.0
2014-05-21 12:20:00,42.83,42.85,42.82,42.85,302300.0,33.2617,33.2773,33.254,33.2773,302300.0
2014-05-21 12:30:00,42.85,42.86,42.84,42.85,390100.0,33.2773,33.285,33.2695,33.2773,390100.0
2014-05-21 12:40:00,42.84,42.88,42.84,42.87,230000.0,33.2695,33.3006,33.2695,33.2928,230000.0
2014-05-21 12:50:00,42.87,42.88,42.86,42.87,158700.0,33.2928,33.3006,33.285,33.2928,158700.0
2014-05-21 13:00:00,42.87,42.88,42.86,42.87,326000.0,33.2928,33.3006,33.285,33.2928,326000.0
2014-05-21 13:10:00,42.87,42.88,42.86,42.86,300600.0,33.2928,33.3006,33.285,33.285,300600.0
2014-05-21 13:20:00,42.86,42.86,42.84,42.85,300200.0,33.285,33.285,33.2695,33.2773,300200.0
2014-05-21 13:30:00,42.85,42.85,42.84,42.85,130300.0,33.2773,33.2773,33.2695,33.2773,130300.0
2014-05-21 13:40:00,42.85,42.86,42.84,42.86,211400.0,33.2773,33.285,33.2695,33.285,211400.0
2014-05-21 13:50:00,42.86,42.88,42.86,42.87,309800.0,33.285,33.3006,33.285,33.2928,309800.0
2014-05-21 14:00:00,42.87,42.93,42.86,42.87,957600.0,33.2928,33.3394,33.285,33.2928,957600.0
2014-05-21 14:10:00,42.88,42.89,42.83,42.88,520400.0,33.3006,33.3083,33.2617,33.3006,520400.0
2014-05-21 14:20:00,42.89,42.92,42.87,42.9,534400.0,33.3083,33.3316,33.2928,33.3161,534400.0
2014-05-21 14:30:00,42.91,42.92,42.88,42.89,857100.0,33.3239,33.3316,33.3006,33.3083,857100.0
2014-05-21 14:40:00,42.89,42.92,42.87,42.89,427600.0,33.3083,33.3316,33.2928,33.3083,427600.0
2014-05-21 14:50:00,42.9,42.9,42.86,42.87,610500.0,33.3161,33.3161,33.285,33.2928,610500.0
2014-05-21 15:00:00,42.88,42.9,42.86,42.9,718500.0,33.3006,33.3161,33.285,33.3161,718500.0
2014-05-21 15:10:00,42.9,42.94,42.9,42.9,914900.0,33.3161,33.3472,33.3161,33.3161,914900.0
2014-05-21 15:20:00,42.9,42.91,42.88,42.89,513500.0,33.3161,33.3239,33.3006,33.3083,513500.0
2014-05-21 15:30:00,42.89,42.89,42.86,42.86,991200.0,33.3083,33.3083,33.285,33.285,991200.0
2014-05-21 15:40:00,42.87,42.88,42.86,42.87,1681200.0,33.2928,33.3006,33.285,33.2928,1681200.0
2014-05-21 15:50:00,42.87,42.92,42.84,42.91,7162200.0,33.2928,33.3316,33.2695,33.3239,7162200.0
2014-05-22 09:30:00,43.12,43.16,43.05,43.11,4028100.0,33.487,33.518,33.4326,33.4792,4028100.0
2014-05-22 09:40:00,43.12,43.16,43.08,43.16,2995800.0,33.487,33.518,33.4559,33.518,2995800.0
2014-05-22 09:50:00,43.15,43.17,43.1,43.11,1742100.0,33.5103,33.5258,33.4714,33.4792,1742100.0
2014-05-22 10:00:00,43.12,43.15,43.09,43.12,1316100.0,33.487,33.5103,33.4637,33.487,1316100.0
2014-05-22 10:10:00,43.12,43.17,43.1,43.17,684300.0,33.487,33.5258,33.4714,33.5258,684300.0
2014-05-22 10:20:00,43.17,43.17,43.13,43.14,627600.0,33.5258,33.5258,33.4947,33.5025,627600.0
2014-05-22 10:30:00,43.15,43.16,43.12,43.13,328400.0,33.5103,33.518,33.487,33.4947,328400.0
2014-05-22 10:40:00,43.12,43.13,43.09,43.12,880700.0,33.487,33.4947,33.4637,33.487,880700.0
2014-05-22 10:50:00,43.12,43.14,43.08,43.1,1320000.0,33.487,33.5025,33.4559,33.4714,1320000.0
2014-05-22 11:00:00,43.1,43.16,43.06,43.06,650800.0,33.4714,33.518,33.4404,33.4404,650800.0
2014-05-22 11:10:00,43.06,43.09,43.04,43.06,727400.0,33.4404,33.4637,33.4248,33.4404,727400.0
2014-05-22 11:20:00,43.05,43.1,43.05,43.08,560700.0,33.4326,33.4714,33.4326,33.4559,560700.0
2014-05-22 11:30:00,43.08,43.11,43.06,43.07,684300.0,33.4559,33.4792,33.4404,33.4481,684300.0
2014-05-22 11:40:00,43.07,43.08,43.04,43.08,401600.0,33.4481,33.4559,33.4248,33.4559,401600.0
2014-05-22 11:50:00,43.07,43.13,43.07,43.12,577900.0,33.4481,33.4947,33.4481,33.487,577900.0
2014-05-22 12:00:00,43.13,43.14,43.12,43.14,306600.0,33.4947,33.5025,33.487,33.5025,306600.0
2014-05-22 12:10:00,43.13,43.14,43.11,43.11,203300.0,33.4947,33.5025,33.4792,33.4792,203300.0
2014-05-22 12:20:00,43.11,43.12,43.1,43.12,576900.0,33.4792,33.487,33.4714,33.487,576900.0
2014-05-22 12:30:00,43.12,43.12,43.11,43.12,44100.0,33.487,33.487,33.4792,33.487,44100.0
2014-05-22 12:40:00,43.12,43.15,43.11,43.13,240100.0,33.487,33.5103,33.4792,33.4947,240100.0
2014-05-22 12:50:00,43.13,43.13,43.12,43.12,74700.0,33.4947,33.4947,33.487,33.487,74700.0
2014-05-22 13:00:00,43.13,43.14,43.11,43.12,356700.0,33.4947,33.5025,33.4792,33.487,356700.0
2014-05-22 13:10:00,43.11,43.12,43.11,43.11,110100.0,33.4792,33.487,33.4792,33.4792,110100.0
2014-05-22 13:20:00,43.12,43.14,43.11,43.13,200900.0,33.487,33.5025,33.4792,33.4947,200900.0
2014-05-22 13:30:00,43.14,43.15,43.13,43.14,447800.0,33.5025,33.5103,33.4947,33.5025,447800.0
2014-05-22 13:40:00,43.14,43.16,43.13,43.15,454200.0,33.5025,33.518,33.4947,33.5103,454200.0
2014-05-22 13:50:00,43.15,43.15,43.13,43.13,466400.0,33.5103,33.5103,33.4947,33.4947,466400.0
2014-05-22 14:00:00,43.14,43.14,43.13,43.14,85200.0,33.5025,33.5025,33.4947,33.5025,85200.0
2014-05-22 14:10:00,43.13,43.14,43.11,43.11,175300.0,33.4947,33.5025,33.4792,33.4792,175300.0
2014-05-22 14:20:00,43.12,43.13,43.11,43.13,151600.0,33.487,33.4947,33.4792,33.4947,151600.0
2014-05-22 14:30:00,43.13,43.14,43.11,43.11,328500.0,33.4947,33.5025,33.4792,33.4792,328500.0
2014-05-22 14:40:00,43.11,43.13,43.11,43.11,97000.0,33.4792,33.4947,33.4792,33.4792,97000.0
2014-05-22 14:50:00,43.11,43.13,43.11,43.13,158100.0,33.4792,33.4947,33.4792,33.4947,158100.0
2014-05-22 15:00:00,43.13,43.13,43.1,43.13,457700.0,33.4947,33.4947,33.4714,33.4947,457700.0
2014-05-22 15:10:00,43.13,43.16,43.11,43.16,671900.0,33.4947,33.518,33.4792,33.518,671900.0
2014-05-22 15:20:00,43.16,43.17,43.14,43.16,1748200.0,33.518,33.5258,33.5025,33.518,1748200.0
2014-05-22 15:30:00,43.16,43.17,43.15,43.16,650300.0,33.518,33.5258,33.5103,33.518,650300.0
2014-05-22 15:40:00,43.15,43.17,43.15,43.17,1678600.0,33.5103,33.5258,33.5103,33.5258,1678600.0
2014-05-22 15:50:00,43.17,43.22,43.16,43.19,7515200.0,33.5258,33.5646,33.518,33.5413,7515200.0
2014-05-23 09:30:00,43.17,43.26,43.16,43.23,2466200.0,33.5258,33.5957,33.518,33.5724,2466200.0
2014-05-23 09:40:00,43.23,43.26,43.21,43.21,710100.0,33.5724,33.5957,33.5568,33.5568,710100.0
2014-05-23 09:50:00,43.21,43.22,43.19,43.2,631700.0,33.5568,33.5646,33.5413,33.5491,631700.0
2014-05-23 10:00:00,43.21,43.22,43.18,43.2,1154400.0,33.5568,33.5646,33.5336,33.5491,1154400.0
2014-05-23 10:10:00,43.2,43.22,43.18,43.21,791700.0,33.5491,33.5646,33.5336,33.5568,791700.0
2014-05-23 10:20:00,43.22,43.24,43.2,43.23,747200.0,33.5646,33.5801,33.5491,33.5724,747200.0
2014-05-23 10:30:00,43.24,43.27,43.22,43.25,951900.0,33.5801,33.6034,33.5646,33.5879,951900.0
2014-05-23 10:40:00,43.26,43.27,43.24,43.25,1482200.0,33.5957,33.6034,33.5801,33.5879,1482200.0
2014-05-23 10:50:00,43.25,43.25,43.23,43.24,706100.0,33.5879,33.5879,33.5724,33.5801,706100.0
2014-05-23 11:00:00,43.24,43.26,43.23,43.25,1013300.0,33.5801,33.5957,33.5724,33.5879,1013300.0
2014-05-23 11:10:00,43.25,43.29,43.24,43.27,1119300.0,33.5879,33.619,33.5801,33.6034,1119300.0
2014-05-23 11:20:00,43.28,43.28,43.24,43.25,912900.0,33.6112,33.6112,33.5801,33.5879,912900.0
2014-05-23 11:30:00,43.25,43.27,43.24,43.27,827200.0,33.5879,33.6034,33.5801,33.6034,827200.0
2014-05-23 11:40:00,43.27,43.29,43.26,43.28,963700.0,33.6034,33.619,33.5957,33.6112,963700.0
2014-05-23 11:50:00,43.28,43.29,43.26,43.26,502200.0,33.6112,33.619,33.5957,33.5957,502200.0
2014-05-23 12:00:00,43.27,43.29,43.26,43.28,693400.0,33.6034,33.619,33.5957,33.6112,693400.0
2014-05-23 12:10:00,43.27,43.29,43.27,43.28,388000.0,33.6034,33.619,33.6034,33.6112,388000.0
2014-05-23 12:20:00,43.28,43.29,43.26,43.27,730400.0,33.6112,33.619,33.5957,33.6034,730400.0
2014-05-23 12:30:00,43.28,43.29,43.27,43.28,309000.0,33.6112,33.619,33.6034,33.6112,309000.0
2014-05-23 12:40:00,43.28,43.28,43.25,43.26,804700.0,33.6112,33.6112,33.5879,33.5957,804700.0
2014-05-23 12:50:00,43.26,43.27,43.24,43.25,728900.0,33.5957,33.6034,33.5801,33.5879,728900.0
2014-05-23 13:00:00,43.25,43.26,43.24,43.26,300600.0,33.5879,33.5957,33.5801,33.5957,300600.0
2014-05-23 13:10:00,43.25,43.26,43.22,43.23,499100.0,33.5879,33.5957,33.5646,33.5724,499100.0
2014-05-23 13:20:00,43.22,43.23,43.22,43.23,220100.0,33.5646,33.5724,33.5646,33.5724,220100.0
2014-05-23 13:30:00,43.23,43.23,43.21,43.23,269500.0,33.5724,33.5724,33.5568,33.5724,269500.0
2014-05-23 13:40:00,43.23,43.23,43.2,43.2,216100.0,33.5724,33.5724,33.5491,33.5491,216100.0
2014-05-23 13:50:00,43.21,43.21,43.19,43.2,218500.0,33.5568,33.5568,33.5413,33.5491,218500.0
2014-05-23 14:00:00,43.2,43.2,43.17,43.17,424400.0,33.5491,33.5491,33.5258,33.5258,424400.0
2014-05-23 14:10:00,43.18,43.18,43.16,43.16,517200.0,33.5336,33.5336,33.518,33.518,517200.0
2014-05-23 14:20:00,43.16,43.17,43.15,43.16,782700.0,33.518,33.5258,33.5103,33.518,782700.0
2014-05-23 14:30:00,43.16,43.18,43.15,43.16,822600.0,33.518,33.5336,33.5103,33.518,822600.0
2014-05-23 14:40:00,43.16,43.17,43.14,43.15,967300.0,33.518,33.5258,33.5025,33.5103,967300.0
2014-05-23 14:50:00,43.15,43.15,43.13,43.13,1094000.0,33.5103,33.5103,33.4947,33.4947,1094000.0
2014-05-23 15:00:00,43.13,43.15,43.12,43.14,772400.0,33.4947,33.5103,33.487,33.5025,772400.0
2014-05-23 15:10:00,43.14,43.17,43.13,43.17,1565100.0,33.5025,33.5258,33.4947,33.5258,1565100.0
2014-05-23 15:20:00,43.17,43.17,43.16,43.16,629600.0,33.5258,33.5258,33.518,33.518,629600.0
2014-05-23 15:30:00,43.16,43.17,43.15,43.16,1135000.0,33.518,33.5258,33.5103,33.518,1135000.0
2014-05-23 15:40:00,43.16,43.16,43.15,43.16,1603500.0,33.518,33.518,33.5103,33.518,1603500.0
2014-05-23 15:50:00,43.16,43.16,43.12,43.14,7371500.0,33.518,33.518,33.487,33.5025,7371500.0
2014-05-27 09:30:00,42.96,43.03,42.95,42.99,1464400.0,33.3627,33.4171,33.3549,33.386,1464400.0
2014-05-27 09:40:00,43.0,43.0,42.95,42.96,879300.0,33.3938,33.3938,33.3549,33.3627,879300.0
2014-05-27 09:50:00,42.96,42.97,42.93,42.95,1015300.0,33.3627,33.3705,33.3394,33.3549,1015300.0
2014-05-27 10:00:00,42.95,42.96,42.91,42.94,799700.0,33.3549,33.3627,33.3239,33.3472,799700.0
2014-05-27 10:10:00,42.94,42.94,42.92,42.94,791300.0,33.3472,33.3472,33.3316,33.3472,791300.0
2014-05-27 10:20:00,42.94,42.95,42.92,42.93,718400.0,33.3472,33.3549,33.3316,33.3394,718400.0
2014-05-27 10:30:00,42.93,42.93,42.81,42.81,2161600.0,33.3394,33.3394,33.2462,33.2462,2161600.0
2014-05-27 10:40:00,42.81,42.82,42.75,42.78,1002200.0,33.2462,33.254,33.1996,33.2229,1002200.0
2014-05-27 10:50:00,42.78,42.8,42.77,42.78,564400.0,33.2229,33.2384,33.2151,33.2229,564400.0
2014-05-27 11:00:00,42.78,42.8,42.78,42.78,471200.0,33.2229,33.2384,33.2229,33.2229,471200.0
2014-05-27 11:10:00,42.79,42.79,42.71,42.71,880500.0,33.2307,33.2307,33.1685,33.1685,880500.0
2014-05-27 11:20:00,42.72,42.72,42.66,42.67,1067100.0,33.1763,33.1763,33.1297,33.1375,1067100.0
2014-05-27 11:30:00,42.67,42.69,42.66,42.68,581800.0,33.1375,33.153,33.1297,33.1453,581800.0
2014-05-27 11:40:00,42.68,42.69,42.63,42.65,721600.0,33.1453,33.153,33.1064,33.122,721600.0
2014-05-27 11:50:00,42.65,42.66,42.64,42.66,361600.0,33.122,33.1297,33.1142,33.1297,361600.0
2014-05-27 12:00:00,42.66,42.66,42.63,42.66,826800.0,33.1297,33.1297,33.1064,33.1297,826800.0
2014-05-27 12:10:00,42.65,42.68,42.64,42.68,425600.0,33.122,33.1453,33.1142,33.1453,425600.0
2014-05-27 12:20:00,42.68,42.71,42.66,42.66,1274300.0,33.1453,33.1685,33.1297,33.1297,1274300.0
2014-05-27 12:30:00,42.66,42.68,42.65,42.66,617400.0,33.1297,33.1453,33.122,33.1297,617400.0
2014-05-27 12:40:00,42.66,42.68,42.66,42.68,479200.0,33.1297,33.1453,33.1297,33.1453,479200.0
2014-05-27 12:50:00,42.67,42.69,42.66,42.68,498600.0,33.1375,33.153,33.1297,33.1453,498600.0
2014-05-27 13:00:00,42.69,42.69,42.68,42.69,142800.0,33.153,33.153,33.1453,33.153,142800.0
2014-05-27 13:10:00,42.69,42.71,42.68,42.71,368000.0,33.153,33.1685,33.1453,33.1685,368000.0
2014-05-27 13:20:00,42.71,42.71,42.7,42.71,184600.0,33.1685,33.1685,33.1608,33.1685,184600.0
2014-05-27 13:30:00,42.7,42.71,42.67,42.69,559100.0,33.1608,33.1685,33.1375,33.153,559100.0
2014-05-27 13:40:00,42.69,42.71,42.68,42.7,282200.0,33.153,33.1685,33.1453,33.1608,282200.0
2014-05-27 13:50:00,42.71,42.71,42.7,42.71,159400.0,33.1685,33.1685,33.1608,33.1685,159400.0
2014-05-27 14:00:00,42.71,42.72,42.7,42.72,438500.0,33.1685,33.1763,33.1608,33.1763,438500.0
2014-05-27 14:10:00,42.72,42.75,42.71,42.75,389400.0,33.1763,33.1996,33.1685,33.1996,389400.0
2014-05-27 14:20:00,42.75,42.78,42.74,42.78,594200.0,33.1996,33.2229,33.1918,33.2229,594200.0
2014-05-27 14:30:00,42.78,42.78,42.75,42.76,656300.0,33.2229,33.2229,33.1996,33.2074,656300.0
2014-05-27 14:40:00,42.76,42.77,42.75,42.76,373500.0,33.2074,33.2151,33.1996,33.2074,373500.0
2014-05-27 14:50:00,42.76,42.76,42.73,42.73,550800.0,33.2074,33.2074,33.1841,33.1841,550800.0
2014-05-27 15:00:00,42.73,42.75,42.72,42.73,366100.0,33.1841,33.1996,33.1763,33.1841,366100.0
2014-05-27 15:10:00,42.73,42.75,42.73,42.75,327300.0,33.1841,33.1996,33.1841,33.1996,327300.0
2014-05-27 15:20:00,42.75,42.75,42.73,42.75,374800.0,33.1996,33.1996,33.1841,33.1996,374800.0
2014-05-27 15:30:00,42.75,42.79,42.74,42.79,814700.0,33.1996,33.2307,33.1918,33.2307,814700.0
2014-05-27 15:40:00,42.79,42.81,42.79,42.81,1070400.0,33.2307,33.2462,33.2307,33.2462,1070400.0
2014-05-27 15:50:00,42.81,42.81,42.74,42.78,4521100.0,33.2462,33.2462,33.1918,33.2229,4521100.0
2014-05-28 09:30:00,42.99,43.0,42.87,42.89,3283700.0,33.386,33.3938,33.2928,33.3083,3283700.0
2014-05-28 09:40:00,42.89,42.92,42.88,42.91,1140400.0,33.3083,33.3316,33.3006,33.3239,1140400.0
2014-05-28 09:50:00,42.91,42.96,42.9,42.92,2108200.0,33.3239,33.3627,33.3161,33.3316,2108200.0
2014-05-28 10:00:00,42.91,42.94,42.88,42.93,1091800.0,33.3239,33.3472,33.3006,33.3394,1091800.0
2014-05-28 10:10:00,42.92,42.93,42.84,42.85,2078700.0,33.3316,33.3394,33.2695,33.2773,2078700.0
2014-05-28 10:20:00,42.85,42.9,42.85,42.89,844700.0,33.2773,33.3161,33.2773,33.3083,844700.0
2014-05-28 10:30:00,42.88,42.92,42.86,42.86,1236400.0,33.3006,33.3316,33.285,33.285,1236400.0
2014-05-28 10:40:00,42.86,42.88,42.84,42.88,896700.0,33.285,33.3006,33.2695,33.3006,896700.0
2014-05-28 10:50:00,42.88,42.9,42.87,42.87,1111900.0,33.3006,33.3161,33.2928,33.2928,1111900.0
2014-05-28 11:00:00,42.88,42.88,42.86,42.87,1030500.0,33.3006,33.3006,33.285,33.2928,1030500.0
2014-05-28 11:10:00,42.88,42.89,42.87,42.89,204900.0,33.3006,33.3083,33.2928,33.3083,204900.0
2014-05-28 11:20:00,42.88,42.9,42.87,42.9,497100.0,33.3006,33.3161,33.2928,33.3161,497100.0
2014-05-28 11:30:00,42.9,42.98,42.89,42.98,755600.0,33.3161,33.3782,33.3083,33.3782,755600.0
2014-05-28 11:40:00,42.98,42.98,42.94,42.95,241500.0,33.3782,33.3782,33.3472,33.3549,241500.0
2014-05-28 11:50:00,42.96,42.96,42.94,42.96,337400.0,33.3627,33.3627,33.3472,33.3627,337400.0
2014-05-28 12:00:00,42.96,43.0,42.94,43.0,728500.0,33.3627,33.3938,33.3472,33.3938,728500.0
2014-05-28 12:10:00,43.0,43.01,42.98,42.99,482700.0,33.3938,33.4015,33.3782,33.386,482700.0
2014-05-28 12:20:00,42.99,42.99,42.97,42.99,455900.0,33.386,33.386,33.3705,33.386,455900.0
2014-05-28 12:30:00,42.98,43.01,42.98,43.01,327400.0,33.3782,33.4015,33.3782,33.4015,327400.0
2014-05-28 12:40:00,43.01,43.02,43.0,43.02,596200.0,33.4015,33.4093,33.3938,33.4093,596200.0
2014-05-28 12:50:00,43.02,43.02,43.0,43.02,168800.0,33.4093,33.4093,33.3938,33.4093,168800.0
2014-05-28 13:00:00,43.01,43.02,43.01,43.02,354500.0,33.4015,33.4093,33.4015,33.4093,354500.0
2014-05-28 13:10:00,43.02,43.06,43.02,43.06,405600.0,33.4093,33.4404,33.4093,33.4404,405600.0
2014-05-28 13:20:00,43.06,43.09,43.05,43.07,1778000.0,33.4404,33.4637,33.4326,33.4481,1778000.0
2014-05-28 13:30:00,43.07,43.08,43.05,43.07,391100.0,33.4481,33.4559,33.4326,33.4481,391100.0
2014-05-28 13:40:00,43.07,43.08,43.06,43.07,391200.0,33.4481,33.4559,33.4404,33.4481,391200.0
2014-05-28 13:50:00,43.07,43.09,43.06,43.08,575800.0,33.4481,33.4637,33.4404,33.4559,575800.0
2014-05-28 14:00:00,43.08,43.1,43.07,43.08,358800.0,33.4559,33.4714,33.4481,33.4559,358800.0
2014-05-28 14:10:00,43.07,43.08,43.05,43.06,222900.0,33.4481,33.4559,33.4326,33.4404,222900.0
2014-05-28 14:20:00,43.06,43.07,43.03,43.05,492200.0,33.4404,33.4481,33.4171,33.4326,492200.0
2014-05-28 14:30:00,43.05,43.06,43.04,43.04,344300.0,33.4326,33.4404,33.4248,33.4248,344300.0
2014-05-28 14:40:00,43.04,43.06,43.02,43.06,267000.0,33.4248,33.4404,33.4093,33.4404,267000.0
2014-05-28 14:50:00,43.06,43.07,43.05,43.07,183600.0,33.4404,33.4481,33.4326,33.4481,183600.0
2014-05-28 15:00:00,43.07,43.1,43.07,43.08,393400.0,33.4481,33.4714,33.4481,33.4559,393400.0
2014-05-28 15:10:00,43.07,43.11,43.07,43.1,531400.0,33.4481,33.4792,33.4481,33.4714,531400.0
2014-05-28 15:20:00,43.1,43.11,43.07,43.07,473100.0,33.4714,33.4792,33.4481,33.4481,473100.0
2014-05-28 15:30:00,43.07,43.11,43.06,43.06,642600.0,33.4481,33.4792,33.4404,33.4404,642600.0
2014-05-28 15:40:00,43.06,43.09,43.06,43.07,877300.0,33.4404,33.4637,33.4404,33.4481,877300.0
2014-05-28 15:50:00,43.07,43.07,42.99,43.0,6229500.0,33.4481,33.4481,33.386,33.3938,6229500.0
2014-05-29 09:30:00,43.13,43.19,43.11,43.16,1193200.0,33.4947,33.5413,33.4792,33.518,1193200.0
2014-05-29 09:40:00,43.16,43.21,43.15,43.16,676600.0,33.518,33.5568,33.5103,33.518,676600.0
2014-05-29 09:50:00,43.15,43.16,43.11,43.12,405100.0,33.5103,33.518,33.4792,33.487,405100.0
2014-05-29 10:00:00,43.12,43.13,43.08,43.08,587300.0,33.487,33.4947,33.4559,33.4559,587300.0
2014-05-29 10:10:00,43.09,43.09,43.06,43.08,618300.0,33.4637,33.4637,33.4404,33.4559,618300.0
2014-05-29 10:20:00,43.08,43.11,43.08,43.1,369800.0,33.4559,33.4792,33.4559,33.4714,369800.0
2014-05-29 10:30:00,43.09,43.11,43.07,43.11,1028500.0,33.4637,33.4792,33.4481,33.4792,1028500.0
2014-05-29 10:40:00,43.11,43.13,43.09,43.12,616400.0,33.4792,33.4947,33.4637,33.487,616400.0
2014-05-29 10:50:00,43.12,43.15,43.12,43.14,270500.0,33.487,33.5103,33.487,33.5025,270500.0
2014-05-29 11:00:00,43.14,43.16,43.13,43.16,259500.0,33.5025,33.518,33.4947,33.518,259500.0
2014-05-29 11:10:00,43.16,43.16,43.13,43.13,845400.0,33.518,33.518,33.4947,33.4947,845400.0
2014-05-29 11:20:00,43.13,43.14,43.12,43.14,367000.0,33.4947,33.5025,33.487,33.5025,367000.0
2014-05-29 11:30:00,43.14,43.16,43.14,43.15,373900.0,33.5025,33.518,33.5025,33.5103,373900.0
2014-05-29 11:40:00,43.15,43.15,43.12,43.13,89800.0,33.5103,33.5103,33.487,33.4947,89800.0
2014-05-29 11:50:00,43.12,43.13,43.1,43.12,159400.0,33.487,33.4947,33.4714,33.487,159400.0
2014-05-29 12:00:00,43.12,43.13,43.11,43.13,127300.0,33.487,33.4947,33.4792,33.4947,127300.0
2014-05-29 12:10:00,43.13,43.14,43.12,43.12,206800.0,33.4947,33.5025,33.487,33.487,206800.0
2014-05-29 12:20:00,43.12,43.13,43.11,43.13,248800.0,33.487,33.4947,33.4792,33.4947,248800.0
2014-05-29 12:30:00,43.13,43.14,43.12,43.13,54900.0,33.4947,33.5025,33.487,33.4947,54900.0
2014-05-29 12:40:00,43.13,43.14,43.13,43.14,42300.0,33.4947,33.5025,33.4947,33.5025,42300.0
2014-05-29 12:50:00,43.14,43.15,43.12,43.13,163900.0,33.5025,33.5103,33.487,33.4947,163900.0
2014-05-29 13:00:00,43.13,43.14,43.12,43.13,144300.0,33.4947,33.5025,33.487,33.4947,144300.0
2014-05-29 13:10:00,43.13,43.13,43.11,43.12,113400.0,33.4947,33.4947,33.4792,33.487,113400.0
2014-05-29 13:20:00,43.12,43.12,43.11,43.12,44900.0,33.487,33.487,33.4792,33.487,44900.0
2014-05-29 13:30:00,43.12,43.12,43.08,43.08,418300.0,33.487,33.487,33.4559,33.4559,418300.0
2014-05-29 13:40:00,43.08,43.08,43.06,43.07,287700.0,33.4559,33.4559,33.4404,33.4481,287700.0
2014-05-29 13:50:00,43.06,43.07,43.02,43.03,365500.0,33.4404,33.4481,33.4093,33.4171,365500.0
2014-05-29 14:00:00,43.02,43.03,43.02,43.02,147600.0,33.4093,33.4171,33.4093,33.4093,147600.0
2014-05-29 14:10:00,43.02,43.04,43.02,43.03,169900.0,33.4093,33.4248,33.4093,33.4171,169900.0
2014-05-29 14:20:00,43.03,43.06,43.02,43.05,428000.0,33.4171,33.4404,33.4093,33.4326,428000.0
2014-05-29 14:30:00,43.05,43.13,43.05,43.11,1227200.0,33.4326,33.4947,33.4326,33.4792,1227200.0
2014-05-29 14:40:00,43.1,43.13,43.1,43.13,638600.0,33.4714,33.4947,33.4714,33.4947,638600.0
2014-05-29 14:50:00,43.13,43.14,43.12,43.13,575200.0,33.4947,33.5025,33.487,33.4947,575200.0
2014-05-29 15:00:00,43.14,43.16,43.13,43.15,1169700.0,33.5025,33.518,33.4947,33.5103,1169700.0
2014-05-29 15:10:00,43.15,43.16,43.14,43.15,474700.0,33.5103,33.518,33.5025,33.5103,474700.0
2014-05-29 15:20:00,43.15,43.16,43.14,43.16,536300.0,33.5103,33.518,33.5025,33.518,536300.0
2014-05-29 15:30:00,43.16,43.16,43.13,43.14,587200.0,33.518,33.518,33.4947,33.5025,587200.0
2014-05-29 15:40:00,43.14,43.14,43.11,43.14,843700.0,33.5025,33.5025,33.4792,33.5025,843700.0
2014-05-29 15:50:00,43.14,43.15,43.12,43.12,4498800.0,33.5025,33.5103,33.487,33.487,4498800.0
2014-05-30 09:30:00,42.87,42.92,42.8,42.81,2167100.0,33.2928,33.3316,33.2384,33.2462,2167100.0
2014-05-30 09:40:00,42.82,42.89,42.81,42.88,1067600.0,33.254,33.3083,33.2462,33.3006,1067600.0
2014-05-30 09:50:00,42.88,42.89,42.82,42.82,1291600.0,33.3006,33.3083,33.254,33.254,1291600.0
2014-05-30 10:00:00,42.82,42.84,42.8,42.81,1429700.0,33.254,33.2695,33.2384,33.2462,1429700.0
2014-05-30 10:10:00,42.82,42.83,42.79,42.8,1799600.0,33.254,33.2617,33.2307,33.2384,1799600.0
2014-05-30 10:20:00,42.8,42.8,42.78,42.78,1182400.0,33.2384,33.2384,33.2229,33.2229,1182400.0
2014-05-30 10:30:00,42.78,42.79,42.75,42.75,916800.0,33.2229,33.2307,33.1996,33.1996,916800.0
2014-05-30 10:40:00,42.75,42.76,42.66,42.68,6560900.0,33.1996,33.2074,33.1297,33.1453,6560900.0
2014-05-30 10:50:00,42.68,42.72,42.68,42.7,933400.0,33.1453,33.1763,33.1453,33.1608,933400.0
2014-05-30 11:00:00,42.7,42.7,42.67,42.67,3349300.0,33.1608,33.1608,33.1375,33.1375,3349300.0
2014-05-30 11:10:00,42.67,42.68,42.63,42.64,2068400.0,33.1375,33.1453,33.1064,33.1142,2068400.0
2014-05-30 11:20:00,42.64,42.65,42.59,42.61,1931400.0,33.1142,33.122,33.0754,33.0909,1931400.0
2014-05-30 11:30:00,42.61,42.63,42.59,42.6,1220300.0,33.0909,33.1064,33.0754,33.0831,1220300.0
2014-05-30 11:40:00,42.6,42.62,42.59,42.61,651800.0,33.0831,33.0987,33.0754,33.0909,651800.0
2014-05-30 11:50:00,42.61,42.62,42.59,42.6,768400.0,33.0909,33.0987,33.0754,33.0831,768400.0
2014-05-30 12:00:00,42.61,42.61,42.59,42.59,330600.0,33.0909,33.0909,33.0754,33.0754,330600.0
2014-05-30 12:10:00,42.59,42.6,42.59,42.6,455700.0,33.0754,33.0831,33.0754,33.0831,455700.0
2014-05-30 12:20:00,42.59,42.61,42.59,42.61,1022100.0,33.0754,33.0909,33.0754,33.0909,1022100.0
2014-05-30 12:30:00,42.6,42.61,42.58,42.59,1017600.0,33.0831,33.0909,33.0676,33.0754,1017600.0
2014-05-30 12:40:00,42.58,42.61,42.58,42.6,883400.0,33.0676,33.0909,33.0676,33.0831,883400.0
2014-05-30 12:50:00,42.61,42.61,42.57,42.59,681300.0,33.0909,33.0909,33.0598,33.0754,681300.0
2014-05-30 13:00:00,42.59,42.59,42.56,42.56,695700.0,33.0754,33.0754,33.0521,33.0521,695700.0
2014-05-30 13:10:00,42.56,42.57,42.54,42.55,1341000.0,33.0521,33.0598,33.0365,33.0443,1341000.0
2014-05-30 13:20:00,42.54,42.55,42.53,42.55,410400.0,33.0365,33.0443,33.0288,33.0443,410400.0
2014-05-30 13:30:00,42.55,42.55,42.52,42.53,647400.0,33.0443,33.0443,33.021,33.0288,647400.0
2014-05-30 13:40:00,42.53,42.54,42.52,42.54,510700.0,33.0288,33.0365,33.021,33.0365,510700.0
2014-05-30 13:50:00,42.54,42.56,42.53,42.55,1036400.0,33.0365,33.0521,33.0288,33.0443,1036400.0
2014-05-30 14:00:00,42.55,42.55,42.52,42.55,666400.0,33.0443,33.0443,33.021,33.0443,666400.0
2014-05-30 14:10:00,42.55,42.58,42.54,42.56,706100.0,33.0443,33.0676,33.0365,33.0521,706100.0
2014-05-30 14:20:00,42.57,42.6,42.57,42.59,842600.0,33.0598,33.0831,33.0598,33.0754,842600.0
2014-05-30 14:30:00,42.59,42.6,42.58,42.59,443300.0,33.0754,33.0831,33.0676,33.0754,443300.0
2014-05-30 14:40:00,42.58,42.61,42.58,42.59,951300.0,33.0676,33.0909,33.0676,33.0754,951300.0
2014-05-30 14:50:00,42.59,42.6,42.55,42.55,1323800.0,33.0754,33.0831,33.0443,33.0443,1323800.0
2014-05-30 15:00:00,42.55,42.55,42.53,42.54,921500.0,33.0443,33.0443,33.0288,33.0365,921500.0
2014-05-30 15:10:00,42.54,42.55,42.5,42.51,1354800.0,33.0365,33.0443,33.0055,33.0132,1354800.0
2014-05-30 15:20:00,42.51,42.51,42.46,42.5,2387300.0,33.0132,33.0132,32.9744,33.0055,2387300.0
2014-05-30 15:30:00,42.5,42.53,42.49,42.52,1400600.0,33.0055,33.0288,32.9977,33.021,1400600.0
2014-05-30 15:40:00,42.52,42.53,42.51,42.52,1985000.0,33.021,33.0288,33.0132,33.021,1985000.0
2014-05-30 15:50:00,42.51,42.55,42.49,42.54,9162000.0,33.0132,33.0443,32.9977,33.0365,9162000.0
2014-06-02 09:30:00,42.73,42.75,42.7,42.73,1840700.0,33.1841,33.1996,33.1608,33.1841,1840700.0
2014-06-02 09:40:00,42.73,42.79,42.71,42.76,1795100.0,33.1841,33.2307,33.1685,33.2074,1795100.0
2014-06-02 09:50:00,42.77,42.82,42.72,42.74,1374000.0,33.2151,33.254,33.1763,33.1918,1374000.0
2014-06-02 10:00:00,42.73,42.77,42.7,42.7,1249900.0,33.1841,33.2151,33.1608,33.1608,1249900.0
2014-06-02 10:10:00,42.7,42.76,42.7,42.75,889000.0,33.1608,33.2074,33.1608,33.1996,889000.0
2014-06-02 10:20:00,42.75,42.76,42.71,42.72,626300.0,33.1996,33.2074,33.1685,33.1763,626300.0
2014-06-02 10:30:00,42.72,42.75,42.72,42.73,321900.0,33.1763,33.1996,33.1763,33.1841,321900.0
2014-06-02 10:40:00,42.73,42.74,42.71,42.71,277100.0,33.1841,33.1918,33.1685,33.1685,277100.0
2014-06-02 10:50:00,42.7,42.74,42.67,42.73,928700.0,33.1608,33.1918,33.1375,33.1841,928700.0
2014-06-02 11:00:00,42.73,42.76,42.71,42.75,568300.0,33.1841,33.2074,33.1685,33.1996,568300.0
2014-06-02 11:10:00,42.76,42.78,42.75,42.78,523200.0,33.2074,33.2229,33.1996,33.2229,523200.0
2014-06-02 11:20:00,42.78,42.8,42.76,42.78,664400.0,33.2229,33.2384,33.2074,33.2229,664400.0
2014-06-02 11:30:00,42.79,42.79,42.73,42.73,304500.0,33.2307,33.2307,33.1841,33.1841,304500.0
2014-06-02 11:40:00,42.73,42.76,42.73,42.74,413600.0,33.1841,33.2074,33.1841,33.1918,413600.0
2014-06-02 11:50:00,42.74,42.75,42.73,42.75,208200.0,33.1918,33.1996,33.1841,33.1996,208200.0
2014-06-02 12:00:00,42.75,42.76,42.74,42.75,150400.0,33.1996,33.2074,33.1918,33.1996,150400.0
2014-06-02 12:10:00,42.75,42.75,42.7,42.71,499400.0,33.1996,33.1996,33.1608,33.1685,499400.0
2014-06-02 12:20:00,42.71,42.74,42.7,42.74,390700.0,33.1685,33.1918,33.1608,33.1918,390700.0
2014-06-02 12:30:00,42.74,42.74,42.7,42.71,541200.0,33.1918,33.1918,33.1608,33.1685,541200.0
2014-06-02 12:40:00,42.71,42.73,42.71,42.72,156900.0,33.1685,33.1841,33.1685,33.1763,156900.0
2014-06-02 12:50:00,42.73,42.73,42.71,42.72,217400.0,33.1841,33.1841,33.1685,33.1763,217400.0
2014-06-02 13:00:00,42.72,42.73,42.65,42.7,635600.0,33.1763,33.1841,33.122,33.1608,635600.0
2014-06-02 13:10:00,42.7,42.73,42.69,42.7,262700.0,33.1608,33.1841,33.153,33.1608,262700.0
2014-06-02 13:20:00,42.7,42.73,42.7,42.71,163700.0,33.1608,33.1841,33.1608,33.1685,163700.0
2014-06-02 13:30:00,42.71,42.74,42.7,42.73,158600.0,33.1685,33.1918,33.1608,33.1841,158600.0
2014-06-02 13:40:00,42.73,42.76,42.73,42.76,1064800.0,33.1841,33.2074,33.1841,33.2074,1064800.0
2014-06-02 13:50:00,42.76,42.76,42.74,42.74,173200.0,33.2074,33.2074,33.1918,33.1918,173200.0
2014-06-02 14:00:00,42.74,42.77,42.74,42.76,380100.0,33.1918,33.2151,33.1918,33.2074,380100.0
2014-06-02 14:10:00,42.75,42.77,42.74,42.77,480300.0,33.1996,33.2151,33.1918,33.2151,480300.0
2014-06-02 14:20:00,42.77,42.79,42.76,42.77,472200.0,33.2151,33.2307,33.2074,33.2151,472200.0
2014-06-02 14:30:00,42.77,42.8,42.77,42.78,379200.0,33.2151,33.2384,33.2151,33.2229,379200.0
2014-06-02 14:40:00,42.78,42.81,42.75,42.76,282100.0,33.2229,33.2462,33.1996,33.2074,282100.0
2014-06-02 14:50:00,42.76,42.78,42.75,42.77,97100.0,33.2074,33.2229,33.1996,33.2151,97100.0
2014-06-02 15:00:00,42.78,42.79,42.77,42.77,241000.0,33.2229,33.2307,33.2151,33.2151,241000.0
2014-06-02 15:10:00,42.77,42.78,42.74,42.76,701600.0,33.2151,33.2229,33.1918,33.2074,701600.0
2014-06-02 15:20:00,42.76,42.76,42.71,42.72,723700.0,33.2074,33.2074,33.1685,33.1763,723700.0
2014-06-02 15:30:00,42.72,42.74,42.71,42.72,499500.0,33.1763,33.1918,33.1685,33.1763,499500.0
2014-06-02 15:40:00,42.73,42.78,42.72,42.75,892300.0,33.1841,33.2229,33.1763,33.1996,892300.0
2014-06-02 15:50:00,42.75,42.76,42.69,42.7,3227700.0,33.1996,33.2074,33.153,33.1608,3227700.0
2014-06-03 09:30:00,42.72,42.8,42.72,42.77,1211800.0,33.1763,33.2384,33.1763,33.2151,1211800.0
2014-06-03 09:40:00,42.76,42.81,42.76,42.81,570300.0,33.2074,33.2462,33.2074,33.2462,570300.0
2014-06-03 09:50:00,42.8,42.86,42.8,42.85,2907600.0,33.2384,33.285,33.2384,33.2773,2907600.0
2014-06-03 10:00:00,42.85,42.88,42.84,42.87,731900.0,33.2773,33.3006,33.2695,33.2928,731900.0
2014-06-03 10:10:00,42.87,42.88,42.84,42.84,431600.0,33.2928,33.3006,33.2695,33.2695,431600.0
2014-06-03 10:20:00,42.84,42.86,42.83,42.84,437500.0,33.2695,33.285,33.2617,33.2695,437500.0
2014-06-03 10:30:00,42.85,42.87,42.84,42.86,178300.0,33.2773,33.2928,33.2695,33.285,178300.0
2014-06-03 10:40:00,42.87,42.87,42.84,42.85,561400.0,33.2928,33.2928,33.2695,33.2773,561400.0
2014-06-03 10:50:00,42.85,42.87,42.84,42.87,464100.0,33.2773,33.2928,33.2695,33.2928,464100.0
2014-06-03 11:00:00,42.87,42.89,42.86,42.89,504400.0,33.2928,33.3083,33.285,33.3083,504400.0
2014-06-03 11:10:00,42.89,42.91,42.88,42.91,826600.0,33.3083,33.3239,33.3006,33.3239,826600.0
2014-06-03 11:20:00,42.91,42.92,42.9,42.91,331600.0,33.3239,33.3316,33.3161,33.3239,331600.0
2014-06-03 11:30:00,42.91,42.92,42.88,42.89,919300.0,33.3239,33.3316,33.3006,33.3083,919300.0
2014-06-03 11:40:00,42.89,42.91,42.87,42.91,631200.0,33.3083,33.3239,33.2928,33.3239,631200.0
2014-06-03 11:50:00,42.91,42.94,42.9,42.94,510500.0,33.3239,33.3472,33.3161,33.3472,510500.0
2014-06-03 12:00:00,42.94,42.95,42.93,42.95,458800.0,33.3472,33.3549,33.3394,33.3549,458800.0
2014-06-03 12:10:00,42.94,42.97,42.94,42.97,960100.0,33.3472,33.3705,33.3472,33.3705,960100.0
2014-06-03 12:20:00,42.97,42.97,42.96,42.96,160100.0,33.3705,33.3705,33.3627,33.3627,160100.0
2014-06-03 12:30:00,42.97,42.97,42.93,42.94,380100.0,33.3705,33.3705,33.3394,33.3472,380100.0
2014-06-03 12:40:00,42.94,42.94,42.91,42.91,371300.0,33.3472,33.3472,33.3239,33.3239,371300.0
2014-06-03 12:50:00,42.91,42.93,42.91,42.91,204600.0,33.3239,33.3394,33.3239,33.3239,204600.0
2014-06-03 13:00:00,42.91,42.95,42.91,42.95,277200.0,33.3239,33.3549,33.3239,33.3549,277200.0
2014-06-03 13:10:00,42.95,42.96,42.94,42.94,417600.0,33.3549,33.3627,33.3472,33.3472,417600.0
2014-06-03 13:20:00,42.95,42.95,42.93,42.95,323200.0,33.3549,33.3549,33.3394,33.3549,323200.0
2014-06-03 13:30:00,42.95,42.95,42.89,42.89,747100.0,33.3549,33.3549,33.3083,33.3083,747100.0
2014-06-03 13:40:00,42.9,42.91,42.9,42.91,326700.0,33.3161,33.3239,33.3161,33.3239,326700.0
2014-06-03 13:50:00,42.91,42.93,42.9,42.93,191100.0,33.3239,33.3394,33.3161,33.3394,191100.0
2014-06-03 14:00:00,42.93,42.94,42.92,42.94,295700.0,33.3394,33.3472,33.3316,33.3472,295700.0
2014-06-03 14:10:00,42.94,42.97,42.93,42.97,410600.0,33.3472,33.3705,33.3394,33.3705,410600.0
2014-06-03 14:20:00,42.97,43.0,42.96,42.98,1346300.0,33.3705,33.3938,33.3627,33.3782,1346300.0
2014-06-03 14:30:00,42.99,43.0,42.98,43.0,190700.0,33.386,33.3938,33.3782,33.3938,190700.0
2014-06-03 14:40:00,43.0,43.02,42.99,43.01,478200.0,33.3938,33.4093,33.386,33.4015,478200.0
2014-06-03 14:50:00,43.01,43.02,42.98,43.0,441800.0,33.4015,33.4093,33.3782,33.3938,441800.0
2014-06-03 15:00:00,43.01,43.01,42.98,42.98,524600.0,33.4015,33.4015,33.3782,33.3782,524600.0
2014-06-03 15:10:00,42.98,43.03,42.98,43.02,1046100.0,33.3782,33.4171,33.3782,33.4093,1046100.0
2014-06-03 15:20:00,43.03,43.04,43.01,43.01,493900.0,33.4171,33.4248,33.4015,33.4015,493900.0
2014-06-03 15:30:00,43.01,43.02,42.97,42.97,606700.0,33.4015,33.4093,33.3705,33.3705,606700.0
2014-06-03 15:40:00,42.97,43.01,42.95,42.95,2583300.0,33.3705,33.4015,33.3549,33.3549,2583300.0
2014-06-03 15:50:00,42.95,42.96,42.89,42.91,4668000.0,33.3549,33.3627,33.3083,33.3239,4668000.0
2014-06-04 09:30:00,42.63,42.68,42.62,42.63,1318400.0,33.1064,33.1453,33.0987,33.1064,1318400.0
2014-06-04 09:40:00,42.63,42.63,42.56,42.59,1212900.0,33.1064,33.1064,33.0521,33.0754,1212900.0
2014-06-04 09:50:00,42.6,42.62,42.59,42.62,576100.0,33.0831,33.0987,33.0754,33.0987,576100.0
2014-06-04 10:00:00,42.62,42.63,42.59,42.61,859300.0,33.0987,33.1064,33.0754,33.0909,859300.0
2014-06-04 10:10:00,42.62,42.64,42.6,42.61,473000.0,33.0987,33.1142,33.0831,33.0909,473000.0
2014-06-04 10:20:00,42.61,42.62,42.6,42.62,498800.0,33.0909,33.0987,33.0831,33.0987,498800.0
2014-06-04 10:30:00,42.62,42.63,42.61,42.63,529600.0,33.0987,33.1064,33.0909,33.1064,529600.0
2014-06-04 10:40:00,42.63,42.64,42.61,42.62,551500.0,33.1064,33.1142,33.0909,33.0987,551500.0
2014-06-04 10:50:00,42.63,42.69,42.63,42.68,350000.0,33.1064,33.153,33.1064,33.1453,350000.0
2014-06-04 11:00:00,42.68,42.69,42.66,42.68,407800.0,33.1453,33.153,33.1297,33.1453,407800.0
2014-06-04 11:10:00,42.68,42.69,42.66,42.66,277500.0,33.1453,33.153,33.1297,33.1297,277500.0
2014-06-04 11:20:00,42.67,42.68,42.65,42.66,657700.0,33.1375,33.1453,33.122,33.1297,657700.0
2014-06-04 11:30:00,42.66,42.67,42.64,42.67,415400.0,33.1297,33.1375,33.1142,33.1375,415400.0
2014-06-04 11:40:00,42.67,42.68,42.66,42.67,437700.0,33.1375,33.1453,33.1297,33.1375,437700.0
2014-06-04 11:50:00,42.66,42.67,42.64,42.65,473100.0,33.1297,33.1375,33.1142,33.122,473100.0
2014-06-04 12:00:00,42.64,42.67,42.64,42.66,219700.0,33.1142,33.1375,33.1142,33.1297,219700.0
2014-06-04 12:10:00,42.66,42.66,42.65,42.66,173800.0,33.1297,33.1297,33.122,33.1297,173800.0
2014-06-04 12:20:00,42.66,42.67,42.65,42.67,137800.0,33.1297,33.1375,33.122,33.1375,137800.0
2014-06-04 12:30:00,42.66,42.69,42.66,42.69,255500.0,33.1297,33.153,33.1297,33.153,255500.0
2014-06-04 12:40:00,42.69,42.73,42.69,42.72,379000.0,33.153,33.1841,33.153,33.1763,379000.0
2014-06-04 12:50:00,42.72,42.74,42.71,42.73,141700.0,33.1763,33.1918,33.1685,33.1841,141700.0
2014-06-04 13:00:00,42.73,42.74,42.72,42.73,279600.0,33.1841,33.1918,33.1763,33.1841,279600.0
2014-06-04 13:10:00,42.73,42.74,42.72,42.73,159400.0,33.1841,33.1918,33.1763,33.1841,159400.0
2014-06-04 13:20:00,42.73,42.73,42.71,42.72,296600.0,33.1841,33.1841,33.1685,33.1763,296600.0
2014-06-04 13:30:00,42.72,42.72,42.69,42.71,343400.0,33.1763,33.1763,33.153,33.1685,343400.0
2014-06-04 13:40:00,42.72,42.72,42.71,42.72,116100.0,33.1763,33.1763,33.1685,33.1763,116100.0
2014-06-04 13:50:00,42.71,42.72,42.71,42.72,168900.0,33.1685,33.1763,33.1685,33.1763,168900.0
2014-06-04 14:00:00,42.72,42.72,42.68,42.7,285900.0,33.1763,33.1763,33.1453,33.1608,285900.0
2014-06-04 14:10:00,42.7,42.73,42.69,42.72,170800.0,33.1608,33.1841,33.153,33.1763,170800.0
2014-06-04 14:20:00,42.73,42.75,42.71,42.74,357000.0,33.1841,33.1996,33.1685,33.1918,357000.0
2014-06-04 14:30:00,42.75,42.76,42.73,42.75,288400.0,33.1996,33.2074,33.1841,33.1996,288400.0
2014-06-04 14:40:00,42.75,42.75,42.71,42.72,391600.0,33.1996,33.1996,33.1685,33.1763,391600.0
2014-06-04 14:50:00,42.72,42.73,42.71,42.73,254700.0,33.1763,33.1841,33.1685,33.1841,254700.0
2014-06-04 15:00:00,42.72,42.74,42.7,42.72,250100.0,33.1763,33.1918,33.1608,33.1763,250100.0
2014-06-04 15:10:00,42.72,42.74,42.71,42.72,270800.0,33.1763,33.1918,33.1685,33.1763,270800.0
2014-06-04 15:20:00,42.72,42.73,42.7,42.71,243400.0,33.1763,33.1841,33.1608,33.1685,243400.0
2014-06-04 15:30:00,42.7,42.72,42.7,42.71,1309400.0,33.1608,33.1763,33.1608,33.1685,1309400.0
2014-06-04 15:40:00,42.71,42.72,42.7,42.7,1588400.0,33.1685,33.1763,33.1608,33.1608,1588400.0
2014-06-04 15:50:00,42.71,42.73,42.67,42.68,4421800.0,33.1685,33.1841,33.1375,33.1453,4421800.0
2014-06-05 09:30:00,43.07,43.11,43.03,43.08,3014600.0,33.4481,33.4792,33.4171,33.4559,3014600.0
2014-06-05 09:40:00,43.08,43.12,43.04,43.12,2794200.0,33.4559,33.487,33.4248,33.487,2794200.0
2014-06-05 09:50:00,43.12,43.14,43.05,43.07,1884100.0,33.487,33.5025,33.4326,33.4481,1884100.0
2014-06-05 10:00:00,43.06,43.07,42.95,42.96,1612700.0,33.4404,33.4481,33.3549,33.3627,1612700.0
2014-06-05 10:10:00,42.96,42.96,42.9,42.93,962000.0,33.3627,33.3627,33.3161,33.3394,962000.0
2014-06-05 10:20:00,42.93,42.98,42.93,42.98,796100.0,33.3394,33.3782,33.3394,33.3782,796100.0
2014-06-05 10:30:00,42.99,42.99,42.95,42.98,384300.0,33.386,33.386,33.3549,33.3782,384300.0
2014-06-05 10:40:00,42.97,43.03,42.97,42.98,858100.0,33.3705,33.4171,33.3705,33.3782,858100.0
2014-06-05 10:50:00,42.99,42.99,42.97,42.98,385400.0,33.386,33.386,33.3705,33.3782,385400.0
2014-06-05 11:00:00,42.98,43.03,42.97,43.01,423500.0,33.3782,33.4171,33.3705,33.4015,423500.0
2014-06-05 11:10:00,43.0,43.02,43.0,43.02,644100.0,33.3938,33.4093,33.3938,33.4093,644100.0
2014-06-05 11:20:00,43.02,43.03,43.0,43.0,335200.0,33.4093,33.4171,33.3938,33.3938,335200.0
2014-06-05 11:30:00,43.0,43.02,42.99,43.01,480400.0,33.3938,33.4093,33.386,33.4015,480400.0
2014-06-05 11:40:00,43.02,43.08,43.01,43.07,645300.0,33.4093,33.4559,33.4015,33.4481,645300.0
2014-06-05 11:50:00,43.07,43.12,43.06,43.09,625800.0,33.4481,33.487,33.4404,33.4637,625800.0
2014-06-05 12:00:00,43.1,43.13,43.09,43.11,715000.0,33.4714,33.4947,33.4637,33.4792,715000.0
2014-06-05 12:10:00,43.11,43.14,43.1,43.13,1158000.0,33.4792,33.5025,33.4714,33.4947,1158000.0
2014-06-05 12:20:00,43.13,43.17,43.11,43.16,635900.0,33.4947,33.5258,33.4792,33.518,635900.0
2014-06-05 12:30:00,43.17,43.2,43.15,43.18,666300.0,33.5258,33.5491,33.5103,33.5336,666300.0
2014-06-05 12:40:00,43.18,43.18,43.13,43.13,370500.0,33.5336,33.5336,33.4947,33.4947,370500.0
2014-06-05 12:50:00,43.13,43.13,43.11,43.13,386500.0,33.4947,33.4947,33.4792,33.4947,386500.0
2014-06-05 13:00:00,43.12,43.14,43.1,43.12,628500.0,33.487,33.5025,33.4714,33.487,628500.0
2014-06-05 13:10:00,43.12,43.12,43.09,43.11,212200.0,33.487,33.487,33.4637,33.4792,212200.0
2014-06-05 13:20:00,43.12,43.12,43.07,43.08,428000.0,33.487,33.487,33.4481,33.4559,428000.0
2014-06-05 13:30:00,43.08,43.09,43.07,43.07,383000.0,33.4559,33.4637,33.4481,33.4481,383000.0
2014-06-05 13:40:00,43.08,43.08,43.04,43.05,273600.0,33.4559,33.4559,33.4248,33.4326,273600.0
2014-06-05 13:50:00,43.05,43.07,43.04,43.07,224300.0,33.4326,33.4481,33.4248,33.4481,224300.0
2014-06-05 14:00:00,43.07,43.07,43.05,43.05,405100.0,33.4481,33.4481,33.4326,33.4326,405100.0
2014-06-05 14:10:00,43.06,43.09,43.05,43.09,716500.0,33.4404,33.4637,33.4326,33.4637,716500.0
2014-06-05 14:20:00,43.09,43.12,43.08,43.12,302000.0,33.4637,33.487,33.4559,33.487,302000.0
2014-06-05 14:30:00,43.12,43.14,43.11,43.14,397700.0,33.487,33.5025,33.4792,33.5025,397700.0
2014-06-05 14:40:00,43.13,43.16,43.12,43.13,497000.0,33.4947,33.518,33.487,33.4947,497000.0
2014-06-05 14:50:00,43.13,43.13,43.07,43.11,707600.0,33.4947,33.4947,33.4481,33.4792,707600.0
2014-06-05 15:00:00,43.11,43.15,43.09,43.14,2224100.0,33.4792,33.5103,33.4637,33.5025,2224100.0
2014-06-05 15:10:00,43.14,43.15,43.13,43.14,813400.0,33.5025,33.5103,33.4947,33.5025,813400.0
2014-06-05 15:20:00,43.14,43.16,43.13,43.14,464800.0,33.5025,33.518,33.4947,33.5025,464800.0
2014-06-05 15:30:00,43.14,43.14,43.13,43.13,623600.0,33.5025,33.5025,33.4947,33.4947,623600.0
2014-06-05 15:40:00,43.13,43.14,43.1,43.11,1411500.0,33.4947,33.5025,33.4714,33.4792,1411500.0
2014-06-05 15:50:00,43.11,43.14,43.1,43.11,4444700.0,33.4792,33.5025,33.4714,33.4792,4444700.0
2014-06-06 09:30:00,43.48,43.51,43.41,43.45,2259500.0,33.7665,33.7898,33.7122,33.7432,2259500.0
2014-06-06 09:40:00,43.45,43.46,43.42,43.45,2186100.0,33.7432,33.751,33.7199,33.7432,2186100.0
2014-06-06 09:50:00,43.45,43.5,43.44,43.5,1534300.0,33.7432,33.7821,33.7355,33.7821,1534300.0
2014-06-06 10:00:00,43.5,43.54,43.48,43.53,1306900.0,33.7821,33.8131,33.7665,33.8054,1306900.0
2014-06-06 10:10:00,43.54,43.55,43.51,43.51,889600.0,33.8131,33.8209,33.7898,33.7898,889600.0
2014-06-06 10:20:00,43.51,43.52,43.48,43.5,691100.0,33.7898,33.7976,33.7665,33.7821,691100.0
2014-06-06 10:30:00,43.5,43.58,43.49,43.57,1397600.0,33.7821,33.8442,33.7743,33.8364,1397600.0
2014-06-06 10:40:00,43.57,43.59,43.57,43.59,651100.0,33.8364,33.852,33.8364,33.852,651100.0
2014-06-06 10:50:00,43.59,43.61,43.56,43.58,717100.0,33.852,33.8675,33.8287,33.8442,717100.0
2014-06-06 11:00:00,43.57,43.61,43.56,43.6,772500.0,33.8364,33.8675,33.8287,33.8597,772500.0
2014-06-06 11:10:00,43.6,43.65,43.58,43.64,999200.0,33.8597,33.8986,33.8442,33.8908,999200.0
2014-06-06 11:20:00,43.65,43.65,43.62,43.64,555700.0,33.8986,33.8986,33.8753,33.8908,555700.0
2014-06-06 11:30:00,43.64,43.66,43.62,43.66,560000.0,33.8908,33.9063,33.8753,33.9063,560000.0
2014-06-06 11:40:00,43.66,43.66,43.6,43.61,478100.0,33.9063,33.9063,33.8597,33.8675,478100.0
2014-06-06 11:50:00,43.61,43.64,43.6,43.6,694800.0,33.8675,33.8908,33.8597,33.8597,694800.0
2014-06-06 12:00:00,43.61,43.62,43.59,43.6,603500.0,33.8675,33.8753,33.852,33.8597,603500.0
2014-06-06 12:10:00,43.6,43.61,43.57,43.59,506500.0,33.8597,33.8675,33.8364,33.852,506500.0
2014-06-06 12:20:00,43.59,43.6,43.57,43.59,328100.0,33.852,33.8597,33.8364,33.852,328100.0
2014-06-06 12:30:00,43.59,43.62,43.59,43.61,500000.0,33.852,33.8753,33.852,33.8675,500000.0
2014-06-06 12:40:00,43.6,43.62,43.6,43.61,428700.0,33.8597,33.8753,33.8597,33.8675,428700.0
2014-06-06 12:50:00,43.61,43.61,43.57,43.58,383700.0,33.8675,33.8675,33.8364,33.8442,383700.0
2014-06-06 13:00:00,43.58,43.59,43.57,43.59,223100.0,33.8442,33.852,33.8364,33.852,223100.0
2014-06-06 13:10:00,43.59,43.61,43.58,43.61,1030300.0,33.852,33.8675,33.8442,33.8675,1030300.0
2014-06-06 13:20:00,43.61,43.62,43.57,43.58,1003300.0,33.8675,33.8753,33.8364,33.8442,1003300.0
2014-06-06 13:30:00,43.58,43.6,43.53,43.54,1038200.0,33.8442,33.8597,33.8054,33.8131,1038200.0
2014-06-06 13:40:00,43.54,43.55,43.53,43.55,428500.0,33.8131,33.8209,33.8054,33.8209,428500.0
2014-06-06 13:50:00,43.56,43.56,43.52,43.54,353700.0,33.8287,33.8287,33.7976,33.8131,353700.0
2014-06-06 14:00:00,43.54,43.55,43.53,43.54,435300.0,33.8131,33.8209,33.8054,33.8131,435300.0
2014-06-06 14:10:00,43.54,43.57,43.54,43.57,287600.0,33.8131,33.8364,33.8131,33.8364,287600.0
2014-06-06 14:20:00,43.56,43.58,43.56,43.57,204900.0,33.8287,33.8442,33.8287,33.8364,204900.0
2014-06-06 14:30:00,43.57,43.58,43.53,43.54,415000.0,33.8364,33.8442,33.8054,33.8131,415000.0
2014-06-06 14:40:00,43.53,43.55,43.53,43.55,162000.0,33.8054,33.8209,33.8054,33.8209,162000.0
2014-06-06 14:50:00,43.55,43.57,43.54,43.55,635500.0,33.8209,33.8364,33.8131,33.8209,635500.0
2014-06-06 15:00:00,43.55,43.56,43.52,43.52,391200.0,33.8209,33.8287,33.7976,33.7976,391200.0
2014-06-06 15:10:00,43.52,43.53,43.51,43.53,251400.0,33.7976,33.8054,33.7898,33.8054,251400.0
2014-06-06 15:20:00,43.53,43.54,43.52,43.54,320300.0,33.8054,33.8131,33.7976,33.8131,320300.0
2014-06-06 15:30:00,43.54,43.57,43.54,43.55,1208800.0,33.8131,33.8364,33.8131,33.8209,1208800.0
2014-06-06 15:40:00,43.55,43.55,43.52,43.54,1152600.0,33.8209,33.8209,33.7976,33.8131,1152600.0
2014-06-06 15:50:00,43.54,43.59,43.53,43.55,6287300.0,33.8131,33.852,33.8054,33.8209,6287300.0
2014-06-09 09:30:00,43.51,43.58,43.51,43.57,1540400.0,33.7898,33.8442,33.7898,33.8364,1540400.0
2014-06-09 09:40:00,43.57,43.59,43.54,43.58,1695200.0,33.8364,33.852,33.8131,33.8442,1695200.0
2014-06-09 09:50:00,43.59,43.62,43.58,43.62,1653600.0,33.852,33.8753,33.8442,33.8753,1653600.0
2014-06-09 10:00:00,43.62,43.62,43.58,43.59,1879300.0,33.8753,33.8753,33.8442,33.852,1879300.0
2014-06-09 10:10:00,43.58,43.59,43.53,43.54,1587100.0,33.8442,33.852,33.8054,33.8131,1587100.0
2014-06-09 10:20:00,43.53,43.58,43.51,43.55,901200.0,33.8054,33.8442,33.7898,33.8209,901200.0
2014-06-09 10:30:00,43.55,43.57,43.54,43.55,485300.0,33.8209,33.8364,33.8131,33.8209,485300.0
2014-06-09 10:40:00,43.56,43.57,43.53,43.56,715400.0,33.8287,33.8364,33.8054,33.8287,715400.0
2014-06-09 10:50:00,43.56,43.58,43.55,43.56,258600.0,33.8287,33.8442,33.8209,33.8287,258600.0
2014-06-09 11:00:00,43.57,43.58,43.56,43.57,493500.0,33.8364,33.8442,33.8287,33.8364,493500.0
2014-06-09 11:10:00,43.58,43.61,43.57,43.61,778300.0,33.8442,33.8675,33.8364,33.8675,778300.0
2014-06-09 11:20:00,43.6,43.68,43.6,43.67,832600.0,33.8597,33.9219,33.8597,33.9141,832600.0
2014-06-09 11:30:00,43.67,43.71,43.66,43.7,969400.0,33.9141,33.9451,33.9063,33.9374,969400.0
2014-06-09 11:40:00,43.7,43.73,43.7,43.72,410900.0,33.9374,33.9607,33.9374,33.9529,410900.0
2014-06-09 11:50:00,43.73,43.75,43.71,43.71,1000000.0,33.9607,33.9762,33.9451,33.9451,1000000.0
2014-06-09 12:00:00,43.72,43.72,43.71,43.71,412200.0,33.9529,33.9529,33.9451,33.9451,412200.0
2014-06-09 12:10:00,43.71,43.72,43.71,43.72,374200.0,33.9451,33.9529,33.9451,33.9529,374200.0
2014-06-09 12:20:00,43.71,43.72,43.69,43.71,302300.0,33.9451,33.9529,33.9296,33.9451,302300.0
2014-06-09 12:30:00,43.7,43.72,43.7,43.72,470900.0,33.9374,33.9529,33.9374,33.9529,470900.0
2014-06-09 12:40:00,43.71,43.72,43.69,43.72,962000.0,33.9451,33.9529,33.9296,33.9529,962000.0
2014-06-09 12:50:00,43.72,43.73,43.71,43.73,357800.0,33.9529,33.9607,33.9451,33.9607,357800.0
2014-06-09 13:00:00,43.73,43.74,43.72,43.73,402700.0,33.9607,33.9684,33.9529,33.9607,402700.0
2014-06-09 13:10:00,43.74,43.74,43.72,43.74,311600.0,33.9684,33.9684,33.9529,33.9684,311600.0
2014-06-09 13:20:00,43.73,43.74,43.72,43.73,555500.0,33.9607,33.9684,33.9529,33.9607,555500.0
2014-06-09 13:30:00,43.72,43.75,43.72,43.73,575700.0,33.9529,33.9762,33.9529,33.9607,575700.0
2014-06-09 13:40:00,43.74,43.74,43.72,43.73,215600.0,33.9684,33.9684,33.9529,33.9607,215600.0
2014-06-09 13:50:00,43.73,43.77,43.72,43.77,1339700.0,33.9607,33.9917,33.9529,33.9917,1339700.0
2014-06-09 14:00:00,43.77,43.78,43.71,43.72,1037300.0,33.9917,33.9995,33.9451,33.9529,1037300.0
2014-06-09 14:10:00,43.72,43.72,43.67,43.69,427800.0,33.9529,33.9529,33.9141,33.9296,427800.0
2014-06-09 14:20:00,43.69,43.69,43.66,43.66,427300.0,33.9296,33.9296,33.9063,33.9063,427300.0
2014-06-09 14:30:00,43.66,43.68,43.64,43.67,534100.0,33.9063,33.9219,33.8908,33.9141,534100.0
2014-06-09 14:40:00,43.67,43.69,43.66,43.69,209700.0,33.9141,33.9296,33.9063,33.9296,209700.0
2014-06-09 14:50:00,43.68,43.73,43.68,43.72,426600.0,33.9219,33.9607,33.9219,33.9529,426600.0
2014-06-09 15:00:00,43.72,43.72,43.7,43.72,156200.0,33.9529,33.9529,33.9374,33.9529,156200.0
2014-06-09 15:10:00,43.72,43.75,43.71,43.74,303100.0,33.9529,33.9762,33.9451,33.9684,303100.0
2014-06-09 15:20:00,43.73,43.76,43.72,43.73,474400.0,33.9607,33.984,33.9529,33.9607,474400.0
2014-06-09 15:30:00,43.73,43.74,43.7,43.71,273700.0,33.9607,33.9684,33.9374,33.9451,273700.0
2014-06-09 15:40:00,43.7,43.71,43.69,43.7,556800.0,33.9374,33.9451,33.9296,33.9374,556800.0
2014-06-09 15:50:00,43.7,43.75,43.69,43.71,3998700.0,33.9374,33.9762,33.9296,33.9451,3998700.0
2014-06-10 09:30:00,43.77,43.81,43.72,43.72,2388300.0,33.9917,34.0228,33.9529,33.9529,2388300.0
2014-06-10 09:40:00,43.72,43.79,43.71,43.78,965900.0,33.9529,34.0073,33.9451,33.9995,965900.0
2014-06-10 09:50:00,43.79,43.81,43.77,43.8,554700.0,34.0073,34.0228,33.9917,34.015,554700.0
2014-06-10 10:00:00,43.81,43.83,43.73,43.77,1351100.0,34.0228,34.0383,33.9607,33.9917,1351100.0
2014-06-10 10:10:00,43.77,43.82,43.76,43.8,1175100.0,33.9917,34.0306,33.984,34.015,1175100.0
2014-06-10 10:20:00,43.8,43.82,43.8,43.82,694400.0,34.015,34.0306,34.015,34.0306,694400.0
2014-06-10 10:30:00,43.81,43.84,43.81,43.84,359700.0,34.0228,34.0461,34.0228,34.0461,359700.0
2014-06-10 10:40:00,43.84,43.84,43.81,43.82,922700.0,34.0461,34.0461,34.0228,34.0306,922700.0
2014-06-10 10:50:00,43.82,43.83,43.8,43.8,652300.0,34.0306,34.0383,34.015,34.015,652300.0
2014-06-10 11:00:00,43.81,43.83,43.8,43.82,433700.0,34.0228,34.0383,34.015,34.0306,433700.0
2014-06-10 11:10:00,43.82,43.83,43.81,43.82,712600.0,34.0306,34.0383,34.0228,34.0306,712600.0
2014-06-10 11:20:00,43.82,43.86,43.8,43.86,489800.0,34.0306,34.0616,34.015,34.0616,489800.0
2014-06-10 11:30:00,43.86,43.86,43.83,43.85,599500.0,34.0616,34.0616,34.0383,34.0539,599500.0
2014-06-10 11:40:00,43.85,43.87,43.83,43.86,168200.0,34.0539,34.0694,34.0383,34.0616,168200.0
2014-06-10 11:50:00,43.86,43.88,43.85,43.88,445900.0,34.0616,34.0772,34.0539,34.0772,445900.0
2014-06-10 12:00:00,43.88,43.88,43.83,43.84,1304700.0,34.0772,34.0772,34.0383,34.0461,1304700.0
2014-06-10 12:10:00,43.84,43.85,43.83,43.84,449100.0,34.0461,34.0539,34.0383,34.0461,449100.0
2014-06-10 12:20:00,43.84,43.87,43.84,43.86,272400.0,34.0461,34.0694,34.0461,34.0616,272400.0
2014-06-10 12:30:00,43.86,43.86,43.84,43.86,202700.0,34.0616,34.0616,34.0461,34.0616,202700.0
2014-06-10 12:40:00,43.86,43.88,43.85,43.87,132000.0,34.0616,34.0772,34.0539,34.0694,132000.0
2014-06-10 12:50:00,43.87,43.9,43.87,43.9,443500.0,34.0694,34.0927,34.0694,34.0927,443500.0
2014-06-10 13:00:00,43.9,43.9,43.89,43.9,154900.0,34.0927,34.0927,34.0849,34.0927,154900.0
2014-06-10 13:10:00,43.9,43.9,43.86,43.87,406900.0,34.0927,34.0927,34.0616,34.0694,406900.0
2014-06-10 13:20:00,43.87,43.87,43.85,43.86,104400.0,34.0694,34.0694,34.0539,34.0616,104400.0
2014-06-10 13:30:00,43.86,43.88,43.85,43.87,481100.0,34.0616,34.0772,34.0539,34.0694,481100.0
2014-06-10 13:40:00,43.87,43.9,43.86,43.9,233700.0,34.0694,34.0927,34.0616,34.0927,233700.0
2014-06-10 13:50:00,43.9,43.92,43.88,43.91,529000.0,34.0927,34.1082,34.0772,34.1005,529000.0
2014-06-10 14:00:00,43.91,43.93,43.9,43.93,218600.0,34.1005,34.116,34.0927,34.116,218600.0
2014-06-10 14:10:00,43.93,43.93,43.91,43.92,602800.0,34.116,34.116,34.1005,34.1082,602800.0
2014-06-10 14:20:00,43.92,43.94,43.91,43.93,574000.0,34.1082,34.1238,34.1005,34.116,574000.0
2014-06-10 14:30:00,43.93,43.93,43.91,43.92,153800.0,34.116,34.116,34.1005,34.1082,153800.0
2014-06-10 14:40:00,43.92,43.93,43.91,43.93,207600.0,34.1082,34.116,34.1005,34.116,207600.0
2014-06-10 14:50:00,43.93,43.93,43.92,43.93,222800.0,34.116,34.116,34.1082,34.116,222800.0
2014-06-10 15:00:00,43.93,43.96,43.91,43.94,406600.0,34.116,34.1393,34.1005,34.1238,406600.0
2014-06-10 15:10:00,43.94,43.96,43.93,43.96,442000.0,34.1238,34.1393,34.116,34.1393,442000.0
2014-06-10 15:20:00,43.96,43.97,43.94,43.97,524900.0,34.1393,34.1471,34.1238,34.1471,524900.0
2014-06-10 15:30:00,43.97,43.97,43.92,43.93,441800.0,34.1471,34.1471,34.1082,34.116,441800.0
2014-06-10 15:40:00,43.93,43.94,43.92,43.92,555900.0,34.116,34.1238,34.1082,34.1082,555900.0
2014-06-10 15:50:00,43.93,43.98,43.92,43.95,4785300.0,34.116,34.1548,34.1082,34.1315,4785300.0
2014-06-11 09:30:00,43.69,43.76,43.68,43.71,1820200.0,33.9296,33.984,33.9219,33.9451,1820200.0
2014-06-11 09:40:00,43.71,43.74,43.68,43.71,1214900.0,33.9451,33.9684,33.9219,33.9451,1214900.0
2014-06-11 09:50:00,43.72,43.74,43.71,43.72,727300.0,33.9529,33.9684,33.9451,33.9529,727300.0
2014-06-11 10:00:00,43.73,43.75,43.71,43.75,1190100.0,33.9607,33.9762,33.9451,33.9762,1190100.0
2014-06-11 10:10:00,43.75,43.77,43.74,43.77,1342000.0,33.9762,33.9917,33.9684,33.9917,1342000.0
2014-06-11 10:20:00,43.77,43.78,43.74,43.76,951900.0,33.9917,33.9995,33.9684,33.984,951900.0
2014-06-11 10:30:00,43.76,43.77,43.73,43.75,1279200.0,33.984,33.9917,33.9607,33.9762,1279200.0
2014-06-11 10:40:00,43.75,43.77,43.74,43.76,896000.0,33.9762,33.9917,33.9684,33.984,896000.0
2014-06-11 10:50:00,43.76,43.77,43.73,43.75,1063100.0,33.984,33.9917,33.9607,33.9762,1063100.0
2014-06-11 11:00:00,43.75,43.81,43.75,43.8,1383300.0,33.9762,34.0228,33.9762,34.015,1383300.0
2014-06-11 11:10:00,43.81,43.82,43.79,43.79,973200.0,34.0228,34.0306,34.0073,34.0073,973200.0
2014-06-11 11:20:00,43.8,43.81,43.78,43.8,765000.0,34.015,34.0228,33.9995,34.015,765000.0
2014-06-11 11:30:00,43.8,43.82,43.8,43.82,782700.0,34.015,34.0306,34.015,34.0306,782700.0
2014-06-11 11:40:00,43.82,43.85,43.81,43.84,1159000.0,34.0306,34.0539,34.0228,34.0461,1159000.0
2014-06-11 11:50:00,43.83,43.88,43.83,43.87,799800.0,34.0383,34.0772,34.0383,34.0694,799800.0
2014-06-11 12:00:00,43.87,43.87,43.84,43.85,767600.0,34.0694,34.0694,34.0461,34.0539,767600.0
2014-06-11 12:10:00,43.84,43.85,43.82,43.82,709100.0,34.0461,34.0539,34.0306,34.0306,709100.0
2014-06-11 12:20:00,43.82,43.83,43.78,43.81,701900.0,34.0306,34.0383,33.9995,34.0228,701900.0
2014-06-11 12:30:00,43.8,43.82,43.8,43.8,409300.0,34.015,34.0306,34.015,34.015,409300.0
2014-06-11 12:40:00,43.8,43.82,43.8,43.82,339600.0,34.015,34.0306,34.015,34.0306,339600.0
2014-06-11 12:50:00,43.81,43.82,43.81,43.82,424600.0,34.0228,34.0306,34.0228,34.0306,424600.0
2014-06-11 13:00:00,43.82,43.83,43.81,43.82,621300.0,34.0306,34.0383,34.0228,34.0306,621300.0
2014-06-11 13:10:00,43.81,43.83,43.81,43.83,1004500.0,34.0228,34.0383,34.0228,34.0383,1004500.0
2014-06-11 13:20:00,43.83,43.84,43.82,43.83,728300.0,34.0383,34.0461,34.0306,34.0383,728300.0
2014-06-11 13:30:00,43.84,43.84,43.81,43.81,535400.0,34.0461,34.0461,34.0228,34.0228,535400.0
2014-06-11 13:40:00,43.82,43.82,43.77,43.77,673800.0,34.0306,34.0306,33.9917,33.9917,673800.0
2014-06-11 13:50:00,43.77,43.78,43.74,43.77,859900.0,33.9917,33.9995,33.9684,33.9917,859900.0
2014-06-11 14:00:00,43.77,43.77,43.73,43.73,987800.0,33.9917,33.9917,33.9607,33.9607,987800.0
2014-06-11 14:10:00,43.73,43.74,43.72,43.73,562000.0,33.9607,33.9684,33.9529,33.9607,562000.0
2014-06-11 14:20:00,43.74,43.75,43.71,43.74,623600.0,33.9684,33.9762,33.9451,33.9684,623600.0
2014-06-11 14:30:00,43.74,43.76,43.73,43.76,374300.0,33.9684,33.984,33.9607,33.984,374300.0
2014-06-11 14:40:00,43.76,43.79,43.75,43.78,814700.0,33.984,34.0073,33.9762,33.9995,814700.0
2014-06-11 14:50:00,43.78,43.78,43.74,43.76,905600.0,33.9995,33.9995,33.9684,33.984,905600.0
2014-06-11 15:00:00,43.75,43.78,43.75,43.77,886100.0,33.9762,33.9995,33.9762,33.9917,886100.0
2014-06-11 15:10:00,43.77,43.8,43.76,43.79,1345700.0,33.9917,34.015,33.984,34.0073,1345700.0
2014-06-11 15:20:00,43.79,43.82,43.78,43.82,734100.0,34.0073,34.0306,33.9995,34.0306,734100.0
2014-06-11 15:30:00,43.82,43.85,43.81,43.84,1331600.0,34.0306,34.0539,34.0228,34.0461,1331600.0
2014-06-11 15:40:00,43.84,43.85,43.81,43.81,1803300.0,34.0461,34.0539,34.0228,34.0228,1803300.0
2014-06-11 15:50:00,43.81,43.82,43.76,43.78,4237200.0,34.0228,34.0306,33.984,33.9995,4237200.0
2014-06-12 09:30:00,43.86,43.91,43.85,43.85,2022400.0,34.0616,34.1005,34.0539,34.0539,2022400.0
2014-06-12 09:40:00,43.85,43.86,43.82,43.83,1168000.0,34.0539,34.0616,34.0306,34.0383,1168000.0
2014-06-12 09:50:00,43.83,43.84,43.8,43.82,1163600.0,34.0383,34.0461,34.015,34.0306,1163600.0
2014-06-12 10:00:00,43.81,43.84,43.8,43.8,491400.0,34.0228,34.0461,34.015,34.015,491400.0
2014-06-12 10:10:00,43.8,43.8,43.75,43.75,1179500.0,34.015,34.015,33.9762,33.9762,1179500.0
2014-06-12 10:20:00,43.75,43.76,43.69,43.7,664500.0,33.9762,33.984,33.9296,33.9374,664500.0
2014-06-12 10:30:00,43.69,43.76,43.69,43.76,779400.0,33.9296,33.984,33.9296,33.984,779400.0
2014-06-12 10:40:00,43.76,43.77,43.72,43.73,844600.0,33.984,33.9917,33.9529,33.9607,844600.0
2014-06-12 10:50:00,43.73,43.78,43.73,43.73,395700.0,33.9607,33.9995,33.9607,33.9607,395700.0
2014-06-12 11:00:00,43.73,43.78,43.73,43.77,481600.0,33.9607,33.9995,33.9607,33.9917,481600.0
2014-06-12 11:10:00,43.76,43.78,43.76,43.76,159700.0,33.984,33.9995,33.984,33.984,159700.0
2014-06-12 11:20:00,43.76,43.78,43.75,43.78,300100.0,33.984,33.9995,33.9762,33.9995,300100.0
2014-06-12 11:30:00,43.78,43.78,43.74,43.75,260400.0,33.9995,33.9995,33.9684,33.9762,260400.0
2014-06-12 11:40:00,43.74,43.75,43.71,43.72,289400.0,33.9684,33.9762,33.9451,33.9529,289400.0
2014-06-12 11:50:00,43.72,43.72,43.69,43.7,352900.0,33.9529,33.9529,33.9296,33.9374,352900.0
2014-06-12 12:00:00,43.69,43.71,43.67,43.71,435100.0,33.9296,33.9451,33.9141,33.9451,435100.0
2014-06-12 12:10:00,43.71,43.73,43.7,43.72,500900.0,33.9451,33.9607,33.9374,33.9529,500900.0
2014-06-12 12:20:00,43.72,43.73,43.7,43.71,195200.0,33.9529,33.9607,33.9374,33.9451,195200.0
2014-06-12 12:30:00,43.71,43.73,43.69,43.72,170000.0,33.9451,33.9607,33.9296,33.9529,170000.0
2014-06-12 12:40:00,43.72,43.73,43.7,43.72,101100.0,33.9529,33.9607,33.9374,33.9529,101100.0
2014-06-12 12:50:00,43.72,43.73,43.66,43.69,1049500.0,33.9529,33.9607,33.9063,33.9296,1049500.0
2014-06-12 13:00:00,43.68,43.68,43.63,43.67,884800.0,33.9219,33.9219,33.883,33.9141,884800.0
2014-06-12 13:10:00,43.66,43.68,43.65,43.66,238400.0,33.9063,33.9219,33.8986,33.9063,238400.0
2014-06-12 13:20:00,43.66,43.68,43.63,43.64,217100.0,33.9063,33.9219,33.883,33.8908,217100.0
2014-06-12 13:30:00,43.65,43.65,43.59,43.6,865300.0,33.8986,33.8986,33.852,33.8597,865300.0
2014-06-12 13:40:00,43.61,43.62,43.55,43.55,1052700.0,33.8675,33.8753,33.8209,33.8209,1052700.0
2014-06-12 13:50:00,43.55,43.56,43.53,43.56,462300.0,33.8209,33.8287,33.8054,33.8287,462300.0
2014-06-12 14:00:00,43.56,43.57,43.51,43.51,1756900.0,33.8287,33.8364,33.7898,33.7898,1756900.0
2014-06-12 14:10:00,43.52,43.56,43.5,43.55,746200.0,33.7976,33.8287,33.7821,33.8209,746200.0
2014-06-12 14:20:00,43.55,43.55,43.5,43.5,710300.0,33.8209,33.8209,33.7821,33.7821,710300.0
2014-06-12 14:30:00,43.51,43.51,43.47,43.48,982900.0,33.7898,33.7898,33.7588,33.7665,982900.0
2014-06-12 14:40:00,43.48,43.5,43.47,43.5,820100.0,33.7665,33.7821,33.7588,33.7821,820100.0
2014-06-12 14:50:00,43.5,43.5,43.47,43.5,707700.0,33.7821,33.7821,33.7588,33.7821,707700.0
2014-06-12 15:00:00,43.5,43.53,43.48,43.48,1315600.0,33.7821,33.8054,33.7665,33.7665,1315600.0
2014-06-12 15:10:00,43.48,43.51,43.45,43.5,1436900.0,33.7665,33.7898,33.7432,33.7821,1436900.0
2014-06-12 15:20:00,43.5,43.55,43.48,43.5,838000.0,33.7821,33.8209,33.7665,33.7821,838000.0
2014-06-12 15:30:00,43.5,43.52,43.45,43.45,2569400.0,33.7821,33.7976,33.7432,33.7432,2569400.0
2014-06-12 15:40:00,43.45,43.54,43.45,43.53,1713600.0,33.7432,33.8131,33.7432,33.8054,1713600.0
2014-06-12 15:50:00,43.54,43.58,43.53,43.58,3236100.0,33.8131,33.8442,33.8054,33.8442,3236100.0
2014-06-13 09:30:00,43.44,43.45,43.35,43.36,2280400.0,33.7355,33.7432,33.6656,33.6733,2280400.0
2014-06-13 09:40:00,43.36,43.45,43.35,43.43,1180700.0,33.6733,33.7432,33.6656,33.7277,1180700.0
2014-06-13 09:50:00,43.43,43.49,43.43,43.48,932200.0,33.7277,33.7743,33.7277,33.7665,932200.0
2014-06-13 10:00:00,43.48,43.49,43.41,43.49,824800.0,33.7665,33.7743,33.7122,33.7743,824800.0
2014-06-13 10:10:00,43.48,43.55,43.45,43.55,939900.0,33.7665,33.8209,33.7432,33.8209,939900.0
2014-06-13 10:20:00,43.55,43.56,43.53,43.54,430900.0,33.8209,33.8287,33.8054,33.8131,430900.0
2014-06-13 10:30:00,43.54,43.6,43.52,43.57,1152100.0,33.8131,33.8597,33.7976,33.8364,1152100.0
2014-06-13 10:40:00,43.57,43.59,43.53,43.54,244600.0,33.8364,33.852,33.8054,33.8131,244600.0
2014-06-13 10:50:00,43.54,43.56,43.53,43.55,334300.0,33.8131,33.8287,33.8054,33.8209,334300.0
2014-06-13 11:00:00,43.55,43.6,43.54,43.59,496700.0,33.8209,33.8597,33.8131,33.852,496700.0
2014-06-13 11:10:00,43.59,43.6,43.58,43.58,366900.0,33.852,33.8597,33.8442,33.8442,366900.0
2014-06-13 11:20:00,43.58,43.59,43.55,43.56,309200.0,33.8442,33.852,33.8209,33.8287,309200.0
2014-06-13 11:30:00,43.56,43.58,43.54,43.56,431900.0,33.8287,33.8442,33.8131,33.8287,431900.0
2014-06-13 11:40:00,43.56,43.57,43.55,43.57,116400.0,33.8287,33.8364,33.8209,33.8364,116400.0
2014-06-13 11:50:00,43.57,43.59,43.57,43.58,202600.0,33.8364,33.852,33.8364,33.8442,202600.0
2014-06-13 12:00:00,43.58,43.6,43.57,43.59,248000.0,33.8442,33.8597,33.8364,33.852,248000.0
2014-06-13 12:10:00,43.59,43.6,43.58,43.6,338500.0,33.852,33.8597,33.8442,33.8597,338500.0
2014-06-13 12:20:00,43.6,43.6,43.59,43.59,357000.0,33.8597,33.8597,33.852,33.852,357000.0
2014-06-13 12:30:00,43.59,43.6,43.58,43.59,453800.0,33.852,33.8597,33.8442,33.852,453800.0
2014-06-13 12:40:00,43.59,43.6,43.58,43.59,221000.0,33.852,33.8597,33.8442,33.852,221000.0
2014-06-13 12:50:00,43.59,43.61,43.59,43.6,263200.0,33.852,33.8675,33.852,33.8597,263200.0
2014-06-13 13:00:00,43.6,43.62,43.58,43.59,175200.0,33.8597,33.8753,33.8442,33.852,175200.0
2014-06-13 13:10:00,43.59,43.59,43.57,43.59,120400.0,33.852,33.852,33.8364,33.852,120400.0
2014-06-13 13:20:00,43.59,43.59,43.56,43.58,135000.0,33.852,33.852,33.8287,33.8442,135000.0
2014-06-13 13:30:00,43.57,43.58,43.55,43.55,130400.0,33.8364,33.8442,33.8209,33.8209,130400.0
2014-06-13 13:40:00,43.55,43.57,43.55,43.57,86100.0,33.8209,33.8364,33.8209,33.8364,86100.0
2014-06-13 13:50:00,43.57,43.59,43.56,43.56,118100.0,33.8364,33.852,33.8287,33.8287,118100.0
2014-06-13 14:00:00,43.57,43.57,43.56,43.57,68600.0,33.8364,33.8364,33.8287,33.8364,68600.0
2014-06-13 14:10:00,43.57,43.59,43.57,43.59,321800.0,33.8364,33.852,33.8364,33.852,321800.0
2014-06-13 14:20:00,43.59,43.6,43.58,43.59,138500.0,33.852,33.8597,33.8442,33.852,138500.0
2014-06-13 14:30:00,43.59,43.59,43.57,43.58,186100.0,33.852,33.852,33.8364,33.8442,186100.0
2014-06-13 14:40:00,43.58,43.58,43.57,43.57,257400.0,33.8442,33.8442,33.8364,33.8364,257400.0
2014-06-13 14:50:00,43.58,43.6,43.57,43.58,432800.0,33.8442,33.8597,33.8364,33.8442,432800.0
2014-06-13 15:00:00,43.58,43.65,43.58,43.65,478500.0,33.8442,33.8986,33.8442,33.8986,478500.0
2014-06-13 15:10:00,43.65,43.65,43.58,43.6,495100.0,33.8986,33.8986,33.8442,33.8597,495100.0
2014-06-13 15:20:00,43.59,43.59,43.55,43.57,1104900.0,33.852,33.852,33.8209,33.8364,1104900.0
2014-06-13 15:30:00,43.57,43.59,43.53,43.58,699500.0,33.8364,33.852,33.8054,33.8442,699500.0
2014-06-13 15:40:00,43.58,43.59,43.55,43.57,749900.0,33.8442,33.852,33.8209,33.8364,749900.0
2014-06-13 15:50:00,43.57,43.64,43.57,43.6,2660100.0,33.8364,33.8908,33.8364,33.8597,2660100.0
2014-06-16 09:30:00,43.48,43.52,43.42,43.48,1076200.0,33.7665,33.7976,33.7199,33.7665,1076200.0
2014-06-16 09:40:00,43.48,43.5,43.44,43.45,881200.0,33.7665,33.7821,33.7355,33.7432,881200.0
2014-06-16 09:50:00,43.45,43.46,43.41,43.41,1336100.0,33.7432,33.751,33.7122,33.7122,1336100.0
2014-06-16 10:00:00,43.41,43.51,43.41,43.48,966800.0,33.7122,33.7898,33.7122,33.7665,966800.0
2014-06-16 10:10:00,43.48,43.49,43.46,43.46,508500.0,33.7665,33.7743,33.751,33.751,508500.0
2014-06-16 10:20:00,43.46,43.47,43.44,43.45,491200.0,33.751,33.7588,33.7355,33.7432,491200.0
2014-06-16 10:30:00,43.46,43.49,43.45,43.47,334400.0,33.751,33.7743,33.7432,33.7588,334400.0
2014-06-16 10:40:00,43.47,43.48,43.42,43.42,1040100.0,33.7588,33.7665,33.7199,33.7199,1040100.0
2014-06-16 10:50:00,43.42,43.43,43.38,43.39,2268700.0,33.7199,33.7277,33.6889,33.6966,2268700.0
2014-06-16 11:00:00,43.39,43.4,43.34,43.36,839900.0,33.6966,33.7044,33.6578,33.6733,839900.0
2014-06-16 11:10:00,43.35,43.38,43.32,43.33,805900.0,33.6656,33.6889,33.6423,33.65,805900.0
2014-06-16 11:20:00,43.32,43.36,43.31,43.32,535400.0,33.6423,33.6733,33.6345,33.6423,535400.0
2014-06-16 11:30:00,43.32,43.33,43.28,43.29,715200.0,33.6423,33.65,33.6112,33.619,715200.0
2014-06-16 11:40:00,43.29,43.33,43.29,43.32,471800.0,33.619,33.65,33.619,33.6423,471800.0
2014-06-16 11:50:00,43.31,43.37,43.31,43.36,328500.0,33.6345,33.6811,33.6345,33.6733,328500.0
2014-06-16 12:00:00,43.37,43.39,43.35,43.39,165200.0,33.6811,33.6966,33.6656,33.6966,165200.0
2014-06-16 12:10:00,43.39,43.42,43.39,43.41,505700.0,33.6966,33.7199,33.6966,33.7122,505700.0
2014-06-16 12:20:00,43.41,43.42,43.4,43.4,110800.0,33.7122,33.7199,33.7044,33.7044,110800.0
2014-06-16 12:30:00,43.4,43.41,43.36,43.36,204200.0,33.7044,33.7122,33.6733,33.6733,204200.0
2014-06-16 12:40:00,43.37,43.37,43.33,43.37,851400.0,33.6811,33.6811,33.65,33.6811,851400.0
2014-06-16 12:50:00,43.37,43.41,43.37,43.4,305500.0,33.6811,33.7122,33.6811,33.7044,305500.0
2014-06-16 13:00:00,43.41,43.42,43.39,43.4,297400.0,33.7122,33.7199,33.6966,33.7044,297400.0
2014-06-16 13:10:00,43.41,43.41,43.4,43.4,91000.0,33.7122,33.7122,33.7044,33.7044,91000.0
2014-06-16 13:20:00,43.4,43.43,43.4,43.43,117200.0,33.7044,33.7277,33.7044,33.7277,117200.0
2014-06-16 13:30:00,43.43,43.45,43.42,43.43,445400.0,33.7277,33.7432,33.7199,33.7277,445400.0
2014-06-16 13:40:00,43.44,43.44,43.4,43.4,301700.0,33.7355,33.7355,33.7044,33.7044,301700.0
2014-06-16 13:50:00,43.4,43.41,43.37,43.39,395100.0,33.7044,33.7122,33.6811,33.6966,395100.0
2014-06-16 14:00:00,43.39,43.41,43.38,43.4,181800.0,33.6966,33.7122,33.6889,33.7044,181800.0
2014-06-16 14:10:00,43.41,43.42,43.4,43.41,193600.0,33.7122,33.7199,33.7044,33.7122,193600.0
2014-06-16 14:20:00,43.41,43.43,43.4,43.41,212700.0,33.7122,33.7277,33.7044,33.7122,212700.0
2014-06-16 14:30:00,43.41,43.42,43.4,43.41,136200.0,33.7122,33.7199,33.7044,33.7122,136200.0
2014-06-16 14:40:00,43.41,43.42,43.4,43.41,125500.0,33.7122,33.7199,33.7044,33.7122,125500.0
2014-06-16 14:50:00,43.41,43.42,43.39,43.4,187900.0,33.7122,33.7199,33.6966,33.7044,187900.0
2014-06-16 15:00:00,43.39,43.41,43.37,43.38,491600.0,33.6966,33.7122,33.6811,33.6889,491600.0
2014-06-16 15:10:00,43.38,43.39,43.34,43.37,454500.0,33.6889,33.6966,33.6578,33.6811,454500.0
2014-06-16 15:20:00,43.37,43.38,43.36,43.38,218900.0,33.6811,33.6889,33.6733,33.6889,218900.0
2014-06-16 15:30:00,43.37,43.39,43.37,43.38,260500.0,33.6811,33.6966,33.6811,33.6889,260500.0
2014-06-16 15:40:00,43.39,43.41,43.38,43.41,609900.0,33.6966,33.7122,33.6889,33.7122,609900.0
2014-06-16 15:50:00,43.41,43.43,43.39,43.39,3494800.0,33.7122,33.7277,33.6966,33.6966,3494800.0
2014-06-17 09:30:00,43.36,43.38,43.3,43.31,2440100.0,33.6733,33.6889,33.6267,33.6345,2440100.0
2014-06-17 09:40:00,43.31,43.38,43.31,43.35,857000.0,33.6345,33.6889,33.6345,33.6656,857000.0
2014-06-17 09:50:00,43.35,43.38,43.35,43.35,662400.0,33.6656,33.6889,33.6656,33.6656,662400.0
2014-06-17 10:00:00,43.36,43.43,43.35,43.43,1087900.0,33.6733,33.7277,33.6656,33.7277,1087900.0
2014-06-17 10:10:00,43.43,43.43,43.35,43.37,607300.0,33.7277,33.7277,33.6656,33.6811,607300.0
2014-06-17 10:20:00,43.37,43.39,43.37,43.38,455000.0,33.6811,33.6966,33.6811,33.6889,455000.0
2014-06-17 10:30:00,43.38,43.38,43.34,43.36,338600.0,33.6889,33.6889,33.6578,33.6733,338600.0
2014-06-17 10:40:00,43.36,43.36,43.29,43.29,927300.0,33.6733,33.6733,33.619,33.619,927300.0
2014-06-17 10:50:00,43.29,43.35,43.27,43.35,472500.0,33.619,33.6656,33.6034,33.6656,472500.0
2014-06-17 11:00:00,43.35,43.36,43.28,43.3,598300.0,33.6656,33.6733,33.6112,33.6267,598300.0
2014-06-17 11:10:00,43.3,43.33,43.29,43.32,443000.0,33.6267,33.65,33.619,33.6423,443000.0
2014-06-17 11:20:00,43.32,43.34,43.31,43.34,288700.0,33.6423,33.6578,33.6345,33.6578,288700.0
2014-06-17 11:30:00,43.34,43.36,43.34,43.36,417300.0,33.6578,33.6733,33.6578,33.6733,417300.0
2014-06-17 11:40:00,43.36,43.36,43.34,43.34,293200.0,33.6733,33.6733,33.6578,33.6578,293200.0
2014-06-17 11:50:00,43.35,43.35,43.34,43.35,107800.0,33.6656,33.6656,33.6578,33.6656,107800.0
2014-06-17 12:00:00,43.34,43.36,43.33,43.34,803400.0,33.6578,33.6733,33.65,33.6578,803400.0
2014-06-17 12:10:00,43.34,43.35,43.33,43.34,384600.0,33.6578,33.6656,33.65,33.6578,384600.0
2014-06-17 12:20:00,43.34,43.35,43.34,43.34,216700.0,33.6578,33.6656,33.6578,33.6578,216700.0
2014-06-17 12:30:00,43.34,43.34,43.31,43.32,184800.0,33.6578,33.6578,33.6345,33.6423,184800.0
2014-06-17 12:40:00,43.32,43.32,43.3,43.31,158400.0,33.6423,33.6423,33.6267,33.6345,158400.0
2014-06-17 12:50:00,43.3,43.31,43.26,43.26,1236000.0,33.6267,33.6345,33.5957,33.5957,1236000.0
2014-06-17 13:00:00,43.27,43.27,43.24,43.25,511400.0,33.6034,33.6034,33.5801,33.5879,511400.0
2014-06-17 13:10:00,43.25,43.26,43.24,43.26,193200.0,33.5879,33.5957,33.5801,33.5957,193200.0
2014-06-17 13:20:00,43.26,43.27,43.24,43.24,338400.0,33.5957,33.6034,33.5801,33.5801,338400.0
2014-06-17 13:30:00,43.24,43.27,43.24,43.24,520100.0,33.5801,33.6034,33.5801,33.5801,520100.0
2014-06-17 13:40:00,43.25,43.28,43.24,43.27,453300.0,33.5879,33.6112,33.5801,33.6034,453300.0
2014-06-17 13:50:00,43.28,43.29,43.27,43.29,291800.0,33.6112,33.619,33.6034,33.619,291800.0
2014-06-17 14:00:00,43.29,43.29,43.26,43.28,438500.0,33.619,33.619,33.5957,33.6112,438500.0
2014-06-17 14:10:00,43.27,43.31,43.27,43.3,265700.0,33.6034,33.6345,33.6034,33.6267,265700.0
2014-06-17 14:20:00,43.31,43.33,43.3,43.3,831600.0,33.6345,33.65,33.6267,33.6267,831600.0
2014-06-17 14:30:00,43.3,43.31,43.3,43.31,513100.0,33.6267,33.6345,33.6267,33.6345,513100.0
2014-06-17 14:40:00,43.3,43.33,43.29,43.31,498100.0,33.6267,33.65,33.619,33.6345,498100.0
2014-06-17 14:50:00,43.31,43.34,43.3,43.33,281800.0,33.6345,33.6578,33.6267,33.65,281800.0
2014-06-17 15:00:00,43.33,43.34,43.31,43.32,167800.0,33.65,33.6578,33.6345,33.6423,167800.0
2014-06-17 15:10:00,43.33,43.33,43.31,43.33,272600.0,33.65,33.65,33.6345,33.65,272600.0
2014-06-17 15:20:00,43.32,43.37,43.32,43.37,952200.0,33.6423,33.6811,33.6423,33.6811,952200.0
2014-06-17 15:30:00,43.37,43.4,43.36,43.39,747800.0,33.6811,33.7044,33.6733,33.6966,747800.0
2014-06-17 15:40:00,43.39,43.42,43.39,43.42,1294900.0,33.6966,33.7199,33.6966,33.7199,1294900.0
2014-06-17 15:50:00,43.42,43.44,43.4,43.43,4771300.0,33.7199,33.7355,33.7044,33.7277,4771300.0
2014-06-18 09:30:00,43.32,43.35,43.28,43.34,1352900.0,33.6423,33.6656,33.6112,33.6578,1352900.0
2014-06-18 09:40:00,43.33,43.36,43.32,43.32,875300.0,33.65,33.6733,33.6423,33.6423,875300.0
2014-06-18 09:50:00,43.33,43.36,43.3,43.36,965900.0,33.65,33.6733,33.6267,33.6733,965900.0
2014-06-18 10:00:00,43.35,43.37,43.26,43.28,1850800.0,33.6656,33.6811,33.5957,33.6112,1850800.0
2014-06-18 10:10:00,43.27,43.28,43.26,43.27,439300.0,33.6034,33.6112,33.5957,33.6034,439300.0
2014-06-18 10:20:00,43.27,43.27,43.25,43.26,504700.0,33.6034,33.6034,33.5879,33.5957,504700.0
2014-06-18 10:30:00,43.26,43.27,43.25,43.27,344600.0,33.5957,33.6034,33.5879,33.6034,344600.0
2014-06-18 10:40:00,43.27,43.29,43.26,43.28,420700.0,33.6034,33.619,33.5957,33.6112,420700.0
2014-06-18 10:50:00,43.27,43.28,43.24,43.24,344100.0,33.6034,33.6112,33.5801,33.5801,344100.0
2014-06-18 11:00:00,43.24,43.27,43.23,43.27,612600.0,33.5801,33.6034,33.5724,33.6034,612600.0
2014-06-18 11:10:00,43.26,43.29,43.25,43.28,444100.0,33.5957,33.619,33.5879,33.6112,444100.0
2014-06-18 11:20:00,43.28,43.29,43.26,43.27,282500.0,33.6112,33.619,33.5957,33.6034,282500.0
2014-06-18 11:30:00,43.27,43.32,43.27,43.3,373700.0,33.6034,33.6423,33.6034,33.6267,373700.0
2014-06-18 11:40:00,43.3,43.3,43.26,43.26,761900.0,33.6267,33.6267,33.5957,33.5957,761900.0
2014-06-18 11:50:00,43.26,43.27,43.23,43.24,670100.0,33.5957,33.6034,33.5724,33.5801,670100.0
2014-06-18 12:00:00,43.23,43.24,43.19,43.21,553800.0,33.5724,33.5801,33.5413,33.5568,553800.0
2014-06-18 12:10:00,43.21,43.22,43.2,43.21,611000.0,33.5568,33.5646,33.5491,33.5568,611000.0
2014-06-18 12:20:00,43.21,43.21,43.19,43.2,256500.0,33.5568,33.5568,33.5413,33.5491,256500.0
2014-06-18 12:30:00,43.2,43.2,43.19,43.2,284500.0,33.5491,33.5491,33.5413,33.5491,284500.0
2014-06-18 12:40:00,43.2,43.22,43.2,43.22,152200.0,33.5491,33.5646,33.5491,33.5646,152200.0
2014-06-18 12:50:00,43.21,43.24,43.21,43.24,401700.0,33.5568,33.5801,33.5568,33.5801,401700.0
2014-06-18 13:00:00,43.24,43.24,43.22,43.24,484100.0,33.5801,33.5801,33.5646,33.5801,484100.0
2014-06-18 13:10:00,43.24,43.25,43.22,43.24,251600.0,33.5801,33.5879,33.5646,33.5801,251600.0
2014-06-18 13:20:00,43.23,43.26,43.23,43.24,201300.0,33.5724,33.5957,33.5724,33.5801,201300.0
2014-06-18 13:30:00,43.24,43.24,43.21,43.23,490200.0,33.5801,33.5801,33.5568,33.5724,490200.0
2014-06-18 13:40:00,43.23,43.25,43.22,43.25,326400.0,33.5724,33.5879,33.5646,33.5879,326400.0
2014-06-18 13:50:00,43.25,43.27,43.23,43.24,513000.0,33.5879,33.6034,33.5724,33.5801,513000.0
2014-06-18 14:00:00,43.23,43.37,43.19,43.28,2345700.0,33.5724,33.6811,33.5413,33.6112,2345700.0
2014-06-18 14:10:00,43.28,43.48,43.27,43.48,4327900.0,33.6112,33.7665,33.6034,33.7665,4327900.0
2014-06-18 14:20:00,43.48,43.62,43.48,43.62,3975900.0,33.7665,33.8753,33.7665,33.8753,3975900.0
2014-06-18 14:30:00,43.62,43.76,43.62,43.74,3946100.0,33.8753,33.984,33.8753,33.9684,3946100.0
2014-06-18 14:40:00,43.73,43.73,43.6,43.65,2815500.0,33.9607,33.9607,33.8597,33.8986,2815500.0
2014-06-18 14:50:00,43.65,43.73,43.65,43.7,1649000.0,33.8986,33.9607,33.8986,33.9374,1649000.0
2014-06-18 15:00:00,43.71,43.77,43.69,43.73,1141300.0,33.9451,33.9917,33.9296,33.9607,1141300.0
2014-06-18 15:10:00,43.73,43.81,43.72,43.8,1661200.0,33.9607,34.0228,33.9529,34.015,1661200.0
2014-06-18 15:20:00,43.8,43.81,43.77,43.8,961700.0,34.015,34.0228,33.9917,34.015,961700.0
2014-06-18 15:30:00,43.8,43.85,43.79,43.84,1302600.0,34.015,34.0539,34.0073,34.0461,1302600.0
2014-06-18 15:40:00,43.84,43.93,43.83,43.91,4867800.0,34.0461,34.116,34.0383,34.1005,4867800.0
2014-06-18 15:50:00,43.91,43.93,43.87,43.91,5728100.0,34.1005,34.116,34.0694,34.1005,5728100.0
2014-06-19 09:30:00,43.76,43.8,43.73,43.76,3041200.0,33.984,34.015,33.9607,33.984,3041200.0
2014-06-19 09:40:00,43.76,43.79,43.74,43.76,1506500.0,33.984,34.0073,33.9684,33.984,1506500.0
2014-06-19 09:50:00,43.76,43.83,43.75,43.79,1888300.0,33.984,34.0383,33.9762,34.0073,1888300.0
2014-06-19 10:00:00,43.8,43.83,43.77,43.79,959800.0,34.015,34.0383,33.9917,34.0073,959800.0
2014-06-19 10:10:00,43.79,43.84,43.79,43.82,1093800.0,34.0073,34.0461,34.0073,34.0306,1093800.0
2014-06-19 10:20:00,43.82,43.82,43.74,43.77,1179700.0,34.0306,34.0306,33.9684,33.9917,1179700.0
2014-06-19 10:30:00,43.77,43.78,43.72,43.75,1564000.0,33.9917,33.9995,33.9529,33.9762,1564000.0
2014-06-19 10:40:00,43.74,43.77,43.71,43.73,930400.0,33.9684,33.9917,33.9451,33.9607,930400.0
2014-06-19 10:50:00,43.73,43.73,43.68,43.7,499200.0,33.9607,33.9607,33.9219,33.9374,499200.0
2014-06-19 11:00:00,43.69,43.71,43.66,43.67,495800.0,33.9296,33.9451,33.9063,33.9141,495800.0
2014-06-19 11:10:00,43.66,43.69,43.66,43.69,391200.0,33.9063,33.9296,33.9063,33.9296,391200.0
2014-06-19 11:20:00,43.68,43.7,43.67,43.68,437200.0,33.9219,33.9374,33.9141,33.9219,437200.0
2014-06-19 11:30:00,43.68,43.7,43.67,43.69,383900.0,33.9219,33.9374,33.9141,33.9296,383900.0
2014-06-19 11:40:00,43.7,43.71,43.68,43.69,365100.0,33.9374,33.9451,33.9219,33.9296,365100.0
2014-06-19 11:50:00,43.68,43.69,43.65,43.66,313900.0,33.9219,33.9296,33.8986,33.9063,313900.0
2014-06-19 12:00:00,43.66,43.67,43.65,43.66,380600.0,33.9063,33.9141,33.8986,33.9063,380600.0
2014-06-19 12:10:00,43.66,43.68,43.65,43.66,356800.0,33.9063,33.9219,33.8986,33.9063,356800.0
2014-06-19 12:20:00,43.66,43.66,43.62,43.62,581200.0,33.9063,33.9063,33.8753,33.8753,581200.0
2014-06-19 12:30:00,43.62,43.63,43.59,43.61,1058100.0,33.8753,33.883,33.852,33.8675,1058100.0
2014-06-19 12:40:00,43.61,43.61,43.59,43.61,579100.0,33.8675,33.8675,33.852,33.8675,579100.0
2014-06-19 12:50:00,43.61,43.62,43.59,43.6,1042700.0,33.8675,33.8753,33.852,33.8597,1042700.0
2014-06-19 13:00:00,43.61,43.61,43.6,43.61,441800.0,33.8675,33.8675,33.8597,33.8675,441800.0
2014-06-19 13:10:00,43.61,43.61,43.52,43.54,799600.0,33.8675,33.8675,33.7976,33.8131,799600.0
2014-06-19 13:20:00,43.54,43.56,43.52,43.55,633000.0,33.8131,33.8287,33.7976,33.8209,633000.0
2014-06-19 13:30:00,43.55,43.58,43.53,43.55,601200.0,33.8209,33.8442,33.8054,33.8209,601200.0
2014-06-19 13:40:00,43.55,43.56,43.53,43.55,429100.0,33.8209,33.8287,33.8054,33.8209,429100.0
2014-06-19 13:50:00,43.55,43.57,43.55,43.57,217300.0,33.8209,33.8364,33.8209,33.8364,217300.0
2014-06-19 14:00:00,43.56,43.57,43.54,43.56,370500.0,33.8287,33.8364,33.8131,33.8287,370500.0
2014-06-19 14:10:00,43.56,43.59,43.55,43.59,596400.0,33.8287,33.852,33.8209,33.852,596400.0
2014-06-19 14:20:00,43.59,43.61,43.57,43.59,1067100.0,33.852,33.8675,33.8364,33.852,1067100.0
2014-06-19 14:30:00,43.59,43.63,43.59,43.62,812300.0,33.852,33.883,33.852,33.8753,812300.0
2014-06-19 14:40:00,43.62,43.64,43.61,43.64,1003300.0,33.8753,33.8908,33.8675,33.8908,1003300.0
2014-06-19 14:50:00,43.64,43.68,43.62,43.68,1441000.0,33.8908,33.9219,33.8753,33.9219,1441000.0
2014-06-19 15:00:00,43.68,43.73,43.67,43.69,1908100.0,33.9219,33.9607,33.9141,33.9296,1908100.0
2014-06-19 15:10:00,43.7,43.7,43.66,43.66,719000.0,33.9374,33.9374,33.9063,33.9063,719000.0
2014-06-19 15:20:00,43.66,43.68,43.64,43.66,1459700.0,33.9063,33.9219,33.8908,33.9063,1459700.0
2014-06-19 15:30:00,43.66,43.68,43.66,43.68,821600.0,33.9063,33.9219,33.9063,33.9219,821600.0
2014-06-19 15:40:00,43.68,43.7,43.66,43.7,1303900.0,33.9219,33.9374,33.9063,33.9374,1303900.0
2014-06-19 15:50:00,43.7,43.71,43.63,43.65,5002300.0,33.9374,33.9451,33.883,33.8986,5002300.0
2014-06-20 09:30:00,43.5,43.5,43.43,43.47,2011800.0,33.7821,33.7821,33.7277,33.7588,2011800.0
2014-06-20 09:40:00,43.46,43.47,43.4,43.47,743800.0,33.751,33.7588,33.7044,33.7588,743800.0
2014-06-20 09:50:00,43.47,43.49,43.44,43.46,670700.0,33.7588,33.7743,33.7355,33.751,670700.0
2014-06-20 10:00:00,43.46,43.49,43.43,43.43,1127900.0,33.751,33.7743,33.7277,33.7277,1127900.0
2014-06-20 10:10:00,43.44,43.46,43.43,43.45,387000.0,33.7355,33.751,33.7277,33.7432,387000.0
2014-06-20 10:20:00,43.44,43.47,43.43,43.44,414400.0,33.7355,33.7588,33.7277,33.7355,414400.0
2014-06-20 10:30:00,43.45,43.47,43.44,43.46,673400.0,33.7432,33.7588,33.7355,33.751,673400.0
2014-06-20 10:40:00,43.46,43.47,43.43,43.45,583700.0,33.751,33.7588,33.7277,33.7432,583700.0
2014-06-20 10:50:00,43.45,43.47,43.43,43.44,413900.0,33.7432,33.7588,33.7277,33.7355,413900.0
2014-06-20 11:00:00,43.44,43.47,43.43,43.47,690400.0,33.7355,33.7588,33.7277,33.7588,690400.0
2014-06-20 11:10:00,43.46,43.49,43.46,43.46,610000.0,33.751,33.7743,33.751,33.751,610000.0
2014-06-20 11:20:00,43.46,43.49,43.45,43.46,814400.0,33.751,33.7743,33.7432,33.751,814400.0
2014-06-20 11:30:00,43.46,43.49,43.46,43.48,939900.0,33.751,33.7743,33.751,33.7665,939900.0
2014-06-20 11:40:00,43.48,43.5,43.46,43.47,333700.0,33.7665,33.7821,33.751,33.7588,333700.0
2014-06-20 11:50:00,43.46,43.49,43.44,43.48,388400.0,33.751,33.7743,33.7355,33.7665,388400.0
2014-06-20 12:00:00,43.48,43.5,43.47,43.48,610300.0,33.7665,33.7821,33.7588,33.7665,610300.0
2014-06-20 12:10:00,43.47,43.49,43.46,43.47,296900.0,33.7588,33.7743,33.751,33.7588,296900.0
2014-06-20 12:20:00,43.47,43.47,43.44,43.47,273400.0,33.7588,33.7588,33.7355,33.7588,273400.0
2014-06-20 12:30:00,43.47,43.47,43.45,43.46,316000.0,33.7588,33.7588,33.7432,33.751,316000.0
2014-06-20 12:40:00,43.46,43.47,43.43,43.43,213200.0,33.751,33.7588,33.7277,33.7277,213200.0
2014-06-20 12:50:00,43.44,43.44,43.42,43.42,254800.0,33.7355,33.7355,33.7199,33.7199,254800.0
2014-06-20 13:00:00,43.42,43.44,43.42,43.44,289900.0,33.7199,33.7355,33.7199,33.7355,289900.0
2014-06-20 13:10:00,43.44,43.45,43.43,43.45,102200.0,33.7355,33.7432,33.7277,33.7432,102200.0
2014-06-20 13:20:00,43.45,43.46,43.43,43.45,123500.0,33.7432,33.751,33.7277,33.7432,123500.0
2014-06-20 13:30:00,43.45,43.46,43.44,43.44,233200.0,33.7432,33.751,33.7355,33.7355,233200.0
2014-06-20 13:40:00,43.44,43.46,43.43,43.46,192400.0,33.7355,33.751,33.7277,33.751,192400.0
2014-06-20 13:50:00,43.46,43.46,43.44,43.45,227300.0,33.751,33.751,33.7355,33.7432,227300.0
2014-06-20 14:00:00,43.46,43.49,43.45,43.48,346700.0,33.751,33.7743,33.7432,33.7665,346700.0
2014-06-20 14:10:00,43.48,43.5,43.47,43.5,217800.0,33.7665,33.7821,33.7588,33.7821,217800.0
2014-06-20 14:20:00,43.5,43.52,43.49,43.51,274200.0,33.7821,33.7976,33.7743,33.7898,274200.0
2014-06-20 14:30:00,43.51,43.52,43.51,43.52,199800.0,33.7898,33.7976,33.7898,33.7976,199800.0
2014-06-20 14:40:00,43.51,43.52,43.5,43.51,238800.0,33.7898,33.7976,33.7821,33.7898,238800.0
2014-06-20 14:50:00,43.51,43.52,43.5,43.52,345100.0,33.7898,33.7976,33.7821,33.7976,345100.0
2014-06-20 15:00:00,43.52,43.52,43.51,43.51,138300.0,33.7976,33.7976,33.7898,33.7898,138300.0
2014-06-20 15:10:00,43.52,43.53,43.51,43.53,356300.0,33.7976,33.8054,33.7898,33.8054,356300.0
2014-06-20 15:20:00,43.53,43.55,43.52,43.55,439300.0,33.8054,33.8209,33.7976,33.8209,439300.0
2014-06-20 15:30:00,43.55,43.55,43.54,43.55,393900.0,33.8209,33.8209,33.8131,33.8209,393900.0
2014-06-20 15:40:00,43.55,43.57,43.55,43.57,1889900.0,33.8209,33.8364,33.8209,33.8364,1889900.0
2014-06-20 15:50:00,43.57,43.59,43.52,43.56,4840000.0,33.8364,33.852,33.7976,33.8287,4840000.0
2014-06-23 09:30:00,43.53,45.35,43.34,43.36,2407400.0,33.8054,35.2188,33.6578,33.6733,2407400.0
2014-06-23 09:40:00,43.37,43.39,43.33,43.34,1331600.0,33.6811,33.6966,33.65,33.6578,1331600.0
2014-06-23 09:50:00,43.34,43.39,43.32,43.34,1965300.0,33.6578,33.6966,33.6423,33.6578,1965300.0
2014-06-23 10:00:00,43.34,43.37,43.33,43.36,814500.0,33.6578,33.6811,33.65,33.6733,814500.0
2014-06-23 10:10:00,43.36,43.41,43.33,43.4,963400.0,33.6733,33.7122,33.65,33.7044,963400.0
2014-06-23 10:20:00,43.4,43.43,43.38,43.39,471600.0,33.7044,33.7277,33.6889,33.6966,471600.0
2014-06-23 10:30:00,43.4,43.42,43.39,43.41,379900.0,33.7044,33.7199,33.6966,33.7122,379900.0
2014-06-23 10:40:00,43.41,43.42,43.4,43.41,188100.0,33.7122,33.7199,33.7044,33.7122,188100.0
2014-06-23 10:50:00,43.41,43.41,43.37,43.39,321500.0,33.7122,33.7122,33.6811,33.6966,321500.0
2014-06-23 11:00:00,43.39,43.43,43.39,43.43,291000.0,33.6966,33.7277,33.6966,33.7277,291000.0
2014-06-23 11:10:00,43.43,43.43,43.4,43.41,232900.0,33.7277,33.7277,33.7044,33.7122,232900.0
2014-06-23 11:20:00,43.4,43.44,43.39,43.39,262100.0,33.7044,33.7355,33.6966,33.6966,262100.0
2014-06-23 11:30:00,43.39,43.41,43.37,43.39,405200.0,33.6966,33.7122,33.6811,33.6966,405200.0
2014-06-23 11:40:00,43.4,43.41,43.4,43.4,136600.0,33.7044,33.7122,33.7044,33.7044,136600.0
2014-06-23 11:50:00,43.4,43.42,43.39,43.42,229900.0,33.7044,33.7199,33.6966,33.7199,229900.0
2014-06-23 12:00:00,43.42,43.45,43.4,43.44,168100.0,33.7199,33.7432,33.7044,33.7355,168100.0
2014-06-23 12:10:00,43.45,43.47,43.44,43.45,308800.0,33.7432,33.7588,33.7355,33.7432,308800.0
2014-06-23 12:20:00,43.45,43.47,43.45,43.46,325400.0,33.7432,33.7588,33.7432,33.751,325400.0
2014-06-23 12:30:00,43.46,43.48,43.45,43.47,232700.0,33.751,33.7665,33.7432,33.7588,232700.0
2014-06-23 12:40:00,43.48,43.49,43.47,43.48,140200.0,33.7665,33.7743,33.7588,33.7665,140200.0
2014-06-23 12:50:00,43.47,43.49,43.46,43.48,191600.0,33.7588,33.7743,33.751,33.7665,191600.0
2014-06-23 13:00:00,43.48,43.49,43.47,43.47,210500.0,33.7665,33.7743,33.7588,33.7588,210500.0
2014-06-23 13:10:00,43.47,43.48,43.44,43.44,173800.0,33.7588,33.7665,33.7355,33.7355,173800.0
2014-06-23 13:20:00,43.44,43.46,43.43,43.44,195800.0,33.7355,33.751,33.7277,33.7355,195800.0
2014-06-23 13:30:00,43.44,43.45,43.4,43.41,598300.0,33.7355,33.7432,33.7044,33.7122,598300.0
2014-06-23 13:40:00,43.41,43.42,43.41,43.41,175000.0,33.7122,33.7199,33.7122,33.7122,175000.0
2014-06-23 13:50:00,43.41,43.46,43.41,43.44,238900.0,33.7122,33.751,33.7122,33.7355,238900.0
2014-06-23 14:00:00,43.45,43.47,43.45,43.46,144800.0,33.7432,33.7588,33.7432,33.751,144800.0
2014-06-23 14:10:00,43.46,43.48,43.45,43.46,139300.0,33.751,33.7665,33.7432,33.751,139300.0
2014-06-23 14:20:00,43.46,43.47,43.44,43.45,80800.0,33.751,33.7588,33.7355,33.7432,80800.0
2014-06-23 14:30:00,43.45,43.46,43.44,43.46,96400.0,33.7432,33.751,33.7355,33.751,96400.0
2014-06-23 14:40:00,43.46,43.48,43.45,43.47,200300.0,33.751,33.7665,33.7432,33.7588,200300.0
2014-06-23 14:50:00,43.47,43.49,43.45,43.48,155800.0,33.7588,33.7743,33.7432,33.7665,155800.0
2014-06-23 15:00:00,43.48,43.51,43.48,43.5,469000.0,33.7665,33.7898,33.7665,33.7821,469000.0
2014-06-23 15:10:00,43.49,43.51,43.48,43.51,302700.0,33.7743,33.7898,33.7665,33.7898,302700.0
2014-06-23 15:20:00,43.51,43.51,43.5,43.51,155700.0,33.7898,33.7898,33.7821,33.7898,155700.0
2014-06-23 15:30:00,43.5,43.52,43.49,43.5,338500.0,33.7821,33.7976,33.7743,33.7821,338500.0
2014-06-23 15:40:00,43.5,43.53,43.49,43.5,737500.0,33.7821,33.8054,33.7743,33.7821,737500.0
2014-06-23 15:50:00,43.51,43.51,43.45,43.45,2415300.0,33.7898,33.7898,33.7432,33.7432,2415300.0
2014-06-24 09:30:00,43.59,43.76,43.59,43.71,1732400.0,33.852,33.984,33.852,33.9451,1732400.0
2014-06-24 09:40:00,43.71,43.76,43.7,43.75,1557500.0,33.9451,33.984,33.9374,33.9762,1557500.0
2014-06-24 09:50:00,43.75,43.76,43.7,43.72,574800.0,33.9762,33.984,33.9374,33.9529,574800.0
2014-06-24 10:00:00,43.71,43.75,43.7,43.73,1067500.0,33.9451,33.9762,33.9374,33.9607,1067500.0
2014-06-24 10:10:00,43.73,43.76,43.71,43.75,1515600.0,33.9607,33.984,33.9451,33.9762,1515600.0
2014-06-24 10:20:00,43.74,43.79,43.73,43.78,1223600.0,33.9684,34.0073,33.9607,33.9995,1223600.0
2014-06-24 10:30:00,43.79,43.83,43.78,43.82,1404000.0,34.0073,34.0383,33.9995,34.0306,1404000.0
2014-06-24 10:40:00,43.82,43.84,43.81,43.82,1098700.0,34.0306,34.0461,34.0228,34.0306,1098700.0
2014-06-24 10:50:00,43.82,43.86,43.82,43.86,1116400.0,34.0306,34.0616,34.0306,34.0616,1116400.0
2014-06-24 11:00:00,43.86,43.89,43.86,43.87,970500.0,34.0616,34.0849,34.0616,34.0694,970500.0
2014-06-24 11:10:00,43.87,43.87,43.85,43.87,520200.0,34.0694,34.0694,34.0539,34.0694,520200.0
2014-06-24 11:20:00,43.87,43.88,43.86,43.87,414400.0,34.0694,34.0772,34.0616,34.0694,414400.0
2014-06-24 11:30:00,43.87,43.88,43.83,43.83,688100.0,34.0694,34.0772,34.0383,34.0383,688100.0
2014-06-24 11:40:00,43.83,43.85,43.82,43.83,819700.0,34.0383,34.0539,34.0306,34.0383,819700.0
2014-06-24 11:50:00,43.83,43.83,43.81,43.82,491100.0,34.0383,34.0383,34.0228,34.0306,491100.0
2014-06-24 12:00:00,43.83,43.84,43.82,43.83,385700.0,34.0383,34.0461,34.0306,34.0383,385700.0
2014-06-24 12:10:00,43.83,43.83,43.81,43.82,492900.0,34.0383,34.0383,34.0228,34.0306,492900.0
2014-06-24 12:20:00,43.81,43.82,43.81,43.82,247900.0,34.0228,34.0306,34.0228,34.0306,247900.0
2014-06-24 12:30:00,43.81,43.82,43.79,43.8,279000.0,34.0228,34.0306,34.0073,34.015,279000.0
2014-06-24 12:40:00,43.8,43.81,43.78,43.78,334400.0,34.015,34.0228,33.9995,33.9995,334400.0
2014-06-24 12:50:00,43.79,43.8,43.75,43.75,594700.0,34.0073,34.015,33.9762,33.9762,594700.0
2014-06-24 13:00:00,43.75,43.76,43.66,43.69,1343000.0,33.9762,33.984,33.9063,33.9296,1343000.0
2014-06-24 13:10:00,43.69,43.7,43.63,43.64,842900.0,33.9296,33.9374,33.883,33.8908,842900.0
2014-06-24 13:20:00,43.64,43.65,43.61,43.64,634100.0,33.8908,33.8986,33.8675,33.8908,634100.0
2014-06-24 13:30:00,43.64,43.66,43.61,43.62,735400.0,33.8908,33.9063,33.8675,33.8753,735400.0
2014-06-24 13:40:00,43.62,43.62,43.59,43.61,319400.0,33.8753,33.8753,33.852,33.8675,319400.0
2014-06-24 13:50:00,43.61,43.61,43.57,43.57,641600.0,33.8675,33.8675,33.8364,33.8364,641600.0
2014-06-24 14:00:00,43.57,43.6,43.56,43.58,495600.0,33.8364,33.8597,33.8287,33.8442,495600.0
2014-06-24 14:10:00,43.57,43.6,43.56,43.58,501800.0,33.8364,33.8597,33.8287,33.8442,501800.0
2014-06-24 14:20:00,43.57,43.58,43.48,43.5,1144000.0,33.8364,33.8442,33.7665,33.7821,1144000.0
2014-06-24 14:30:00,43.49,43.51,43.45,43.5,525400.0,33.7743,33.7898,33.7432,33.7821,525400.0
2014-06-24 14:40:00,43.51,43.52,43.49,43.5,512200.0,33.7898,33.7976,33.7743,33.7821,512200.0
2014-06-24 14:50:00,43.5,43.52,43.48,43.51,541600.0,33.7821,33.7976,33.7665,33.7898,541600.0
2014-06-24 15:00:00,43.5,43.51,43.42,43.43,1020100.0,33.7821,33.7898,33.7199,33.7277,1020100.0
2014-06-24 15:10:00,43.43,43.45,43.39,43.4,1013100.0,33.7277,33.7432,33.6966,33.7044,1013100.0
2014-06-24 15:20:00,43.4,43.43,43.37,43.4,923100.0,33.7044,33.7277,33.6811,33.7044,923100.0
2014-06-24 15:30:00,43.4,43.43,43.36,43.38,809200.0,33.7044,33.7277,33.6733,33.6889,809200.0
2014-06-24 15:40:00,43.38,43.44,43.38,43.44,932600.0,33.6889,33.7355,33.6889,33.7355,932600.0
2014-06-24 15:50:00,43.44,43.48,43.4,43.44,3225400.0,33.7355,33.7665,33.7044,33.7355,3225400.0
2014-06-25 09:30:00,43.13,43.17,43.07,43.09,4447200.0,33.7588,33.7901,33.7119,33.7275,4447200.0
2014-06-25 09:40:00,43.08,43.15,43.08,43.11,1127200.0,33.7197,33.7745,33.7197,33.7432,1127200.0
2014-06-25 09:50:00,43.11,43.14,43.08,43.09,1123000.0,33.7432,33.7667,33.7197,33.7275,1123000.0
2014-06-25 10:00:00,43.09,43.11,43.04,43.05,1347900.0,33.7275,33.7432,33.6884,33.6962,1347900.0
2014-06-25 10:10:00,43.05,43.1,43.05,43.06,905100.0,33.6962,33.7353,33.6962,33.704,905100.0
2014-06-25 10:20:00,43.06,43.07,43.01,43.04,1347700.0,33.704,33.7119,33.6649,33.6884,1347700.0
2014-06-25 10:30:00,43.05,43.05,43.0,43.02,1383700.0,33.6962,33.6962,33.6571,33.6727,1383700.0
2014-06-25 10:40:00,43.02,43.07,43.01,43.04,948500.0,33.6727,33.7119,33.6649,33.6884,948500.0
2014-06-25 10:50:00,43.04,43.13,43.04,43.12,1057100.0,33.6884,33.7588,33.6884,33.751,1057100.0
2014-06-25 11:00:00,43.12,43.14,43.09,43.09,395800.0,33.751,33.7667,33.7275,33.7275,395800.0
2014-06-25 11:10:00,43.09,43.14,43.08,43.12,1472900.0,33.7275,33.7667,33.7197,33.751,1472900.0
2014-06-25 11:20:00,43.11,43.16,43.11,43.12,851400.0,33.7432,33.7823,33.7432,33.751,851400.0
2014-06-25 11:30:00,43.12,43.13,43.09,43.11,629900.0,33.751,33.7588,33.7275,33.7432,629900.0
2014-06-25 11:40:00,43.11,43.14,43.09,43.11,513000.0,33.7432,33.7667,33.7275,33.7432,513000.0
2014-06-25 11:50:00,43.11,43.15,43.1,43.14,399900.0,33.7432,33.7745,33.7353,33.7667,399900.0
2014-06-25 12:00:00,43.13,43.15,43.11,43.12,506800.0,33.7588,33.7745,33.7432,33.751,506800.0
2014-06-25 12:10:00,43.13,43.14,43.1,43.12,250300.0,33.7588,33.7667,33.7353,33.751,250300.0
2014-06-25 12:20:00,43.12,43.15,43.11,43.14,276500.0,33.751,33.7745,33.7432,33.7667,276500.0
2014-06-25 12:30:00,43.14,43.16,43.13,43.13,245200.0,33.7667,33.7823,33.7588,33.7588,245200.0
2014-06-25 12:40:00,43.13,43.15,43.12,43.13,164200.0,33.7588,33.7745,33.751,33.7588,164200.0
2014-06-25 12:50:00,43.13,43.15,43.12,43.13,413600.0,33.7588,33.7745,33.751,33.7588,413600.0
2014-06-25 13:00:00,43.14,43.18,43.13,43.15,397900.0,33.7667,33.798,33.7588,33.7745,397900.0
2014-06-25 13:10:00,43.15,43.15,43.13,43.14,139900.0,33.7745,33.7745,33.7588,33.7667,139900.0
2014-06-25 13:20:00,43.14,43.16,43.11,43.12,149700.0,33.7667,33.7823,33.7432,33.751,149700.0
2014-06-25 13:30:00,43.12,43.13,43.1,43.1,224300.0,33.751,33.7588,33.7353,33.7353,224300.0
2014-06-25 13:40:00,43.1,43.11,43.1,43.1,100600.0,33.7353,33.7432,33.7353,33.7353,100600.0
2014-06-25 13:50:00,43.1,43.14,43.1,43.12,547400.0,33.7353,33.7667,33.7353,33.751,547400.0
2014-06-25 14:00:00,43.12,43.12,43.07,43.1,687100.0,33.751,33.751,33.7119,33.7353,687100.0
2014-06-25 14:10:00,43.09,43.09,43.08,43.09,78300.0,33.7275,33.7275,33.7197,33.7275,78300.0
2014-06-25 14:20:00,43.09,43.13,43.09,43.1,469500.0,33.7275,33.7588,33.7275,33.7353,469500.0
2014-06-25 14:30:00,43.11,43.14,43.09,43.13,322700.0,33.7432,33.7667,33.7275,33.7588,322700.0
2014-06-25 14:40:00,43.13,43.14,43.11,43.12,314300.0,33.7588,33.7667,33.7432,33.751,314300.0
2014-06-25 14:50:00,43.12,43.15,43.11,43.15,320700.0,33.751,33.7745,33.7432,33.7745,320700.0
2014-06-25 15:00:00,43.15,43.15,43.12,43.14,225800.0,33.7745,33.7745,33.751,33.7667,225800.0
2014-06-25 15:10:00,43.14,43.15,43.12,43.14,287500.0,33.7667,33.7745,33.751,33.7667,287500.0
2014-06-25 15:20:00,43.14,43.15,43.13,43.15,470000.0,33.7667,33.7745,33.7588,33.7745,470000.0
2014-06-25 15:30:00,43.15,43.21,43.14,43.2,517300.0,33.7745,33.8214,33.7667,33.8136,517300.0
2014-06-25 15:40:00,43.21,43.24,43.19,43.22,1205300.0,33.8214,33.8449,33.8058,33.8293,1205300.0
2014-06-25 15:50:00,43.22,43.23,43.18,43.19,2907700.0,33.8293,33.8371,33.798,33.8058,2907700.0
2014-06-26 09:30:00,43.32,43.32,43.26,43.29,1338800.0,33.9075,33.9075,33.8606,33.8841,1338800.0
2014-06-26 09:40:00,43.29,43.29,43.13,43.14,1850700.0,33.8841,33.8841,33.7588,33.7667,1850700.0
2014-06-26 09:50:00,43.13,43.18,43.1,43.16,1292000.0,33.7588,33.798,33.7353,33.7823,1292000.0
2014-06-26 10:00:00,43.16,43.2,43.15,43.19,1077700.0,33.7823,33.8136,33.7745,33.8058,1077700.0
2014-06-26 10:10:00,43.19,43.23,43.17,43.22,766200.0,33.8058,33.8371,33.7901,33.8293,766200.0
2014-06-26 10:20:00,43.22,43.25,43.21,43.25,614900.0,33.8293,33.8528,33.8214,33.8528,614900.0
2014-06-26 10:30:00,43.25,43.27,43.21,43.23,598300.0,33.8528,33.8684,33.8214,33.8371,598300.0
2014-06-26 10:40:00,43.24,43.25,43.2,43.24,640800.0,33.8449,33.8528,33.8136,33.8449,640800.0
2014-06-26 10:50:00,43.24,43.26,43.21,43.24,466100.0,33.8449,33.8606,33.8214,33.8449,466100.0
2014-06-26 11:00:00,43.25,43.28,43.23,43.25,703100.0,33.8528,33.8762,33.8371,33.8528,703100.0
2014-06-26 11:10:00,43.25,43.26,43.21,43.23,299700.0,33.8528,33.8606,33.8214,33.8371,299700.0
2014-06-26 11:20:00,43.23,43.24,43.21,43.22,263000.0,33.8371,33.8449,33.8214,33.8293,263000.0
2014-06-26 11:30:00,43.22,43.24,43.19,43.23,284400.0,33.8293,33.8449,33.8058,33.8371,284400.0
2014-06-26 11:40:00,43.23,43.23,43.2,43.22,214300.0,33.8371,33.8371,33.8136,33.8293,214300.0
2014-06-26 11:50:00,43.22,43.25,43.22,43.25,195000.0,33.8293,33.8528,33.8293,33.8528,195000.0
2014-06-26 12:00:00,43.25,43.25,43.2,43.23,816500.0,33.8528,33.8528,33.8136,33.8371,816500.0
2014-06-26 12:10:00,43.22,43.23,43.2,43.22,683300.0,33.8293,33.8371,33.8136,33.8293,683300.0
2014-06-26 12:20:00,43.22,43.23,43.19,43.21,143900.0,33.8293,33.8371,33.8058,33.8214,143900.0
2014-06-26 12:30:00,43.21,43.22,43.19,43.21,185400.0,33.8214,33.8293,33.8058,33.8214,185400.0
2014-06-26 12:40:00,43.21,43.21,43.19,43.2,136800.0,33.8214,33.8214,33.8058,33.8136,136800.0
2014-06-26 12:50:00,43.2,43.21,43.18,43.18,172700.0,33.8136,33.8214,33.798,33.798,172700.0
2014-06-26 13:00:00,43.18,43.22,43.18,43.21,127700.0,33.798,33.8293,33.798,33.8214,127700.0
2014-06-26 13:10:00,43.2,43.23,43.2,43.21,113600.0,33.8136,33.8371,33.8136,33.8214,113600.0
2014-06-26 13:20:00,43.22,43.28,43.21,43.25,383600.0,33.8293,33.8762,33.8214,33.8528,383600.0
2014-06-26 13:30:00,43.26,43.27,43.25,43.26,142200.0,33.8606,33.8684,33.8528,33.8606,142200.0
2014-06-26 13:40:00,43.27,43.29,43.25,43.29,191600.0,33.8684,33.8841,33.8528,33.8841,191600.0
2014-06-26 13:50:00,43.29,43.29,43.26,43.27,157200.0,33.8841,33.8841,33.8606,33.8684,157200.0
2014-06-26 14:00:00,43.27,43.28,43.25,43.27,81500.0,33.8684,33.8762,33.8528,33.8684,81500.0
2014-06-26 14:10:00,43.27,43.27,43.22,43.23,319000.0,33.8684,33.8684,33.8293,33.8371,319000.0
2014-06-26 14:20:00,43.24,43.26,43.23,43.25,140900.0,33.8449,33.8606,33.8371,33.8528,140900.0
2014-06-26 14:30:00,43.25,43.26,43.24,43.25,81400.0,33.8528,33.8606,33.8449,33.8528,81400.0
2014-06-26 14:40:00,43.25,43.28,43.25,43.27,245700.0,33.8528,33.8762,33.8528,33.8684,245700.0
2014-06-26 14:50:00,43.26,43.28,43.25,43.26,244200.0,33.8606,33.8762,33.8528,33.8606,244200.0
2014-06-26 15:00:00,43.26,43.29,43.25,43.28,452100.0,33.8606,33.8841,33.8528,33.8762,452100.0
2014-06-26 15:10:00,43.29,43.3,43.27,43.29,398300.0,33.8841,33.8919,33.8684,33.8841,398300.0
2014-06-26 15:20:00,43.28,43.31,43.28,43.29,212000.0,33.8762,33.8997,33.8762,33.8841,212000.0
2014-06-26 15:30:00,43.29,43.31,43.28,43.29,393900.0,33.8841,33.8997,33.8762,33.8841,393900.0
2014-06-26 15:40:00,43.29,43.3,43.27,43.29,549700.0,33.8841,33.8919,33.8684,33.8841,549700.0
2014-06-26 15:50:00,43.3,43.3,43.24,43.26,2187900.0,33.8919,33.8919,33.8449,33.8606,2187900.0
2014-06-27 09:30:00,43.25,43.29,43.22,43.29,865700.0,33.8528,33.8841,33.8293,33.8841,865700.0
2014-06-27 09:40:00,43.29,43.3,43.27,43.3,600000.0,33.8841,33.8919,33.8684,33.8919,600000.0
2014-06-27 09:50:00,43.3,43.31,43.27,43.29,533200.0,33.8919,33.8997,33.8684,33.8841,533200.0
2014-06-27 10:00:00,43.29,43.31,43.25,43.27,248700.0,33.8841,33.8997,33.8528,33.8684,248700.0
2014-06-27 10:10:00,43.26,43.29,43.24,43.27,483000.0,33.8606,33.8841,33.8449,33.8684,483000.0
2014-06-27 10:20:00,43.26,43.31,43.24,43.26,1295600.0,33.8606,33.8997,33.8449,33.8606,1295600.0
2014-06-27 10:30:00,43.26,43.27,43.24,43.27,649200.0,33.8606,33.8684,33.8449,33.8684,649200.0
2014-06-27 10:40:00,43.27,43.29,43.25,43.26,233800.0,33.8684,33.8841,33.8528,33.8606,233800.0
2014-06-27 10:50:00,43.26,43.3,43.24,43.28,330400.0,33.8606,33.8919,33.8449,33.8762,330400.0
2014-06-27 11:00:00,43.28,43.3,43.24,43.26,273500.0,33.8762,33.8919,33.8449,33.8606,273500.0
2014-06-27 11:10:00,43.26,43.27,43.2,43.23,213300.0,33.8606,33.8684,33.8136,33.8371,213300.0
2014-06-27 11:20:00,43.23,43.26,43.22,43.26,149600.0,33.8371,33.8606,33.8293,33.8606,149600.0
2014-06-27 11:30:00,43.26,43.28,43.24,43.27,159700.0,33.8606,33.8762,33.8449,33.8684,159700.0
2014-06-27 11:40:00,43.27,43.29,43.26,43.28,119900.0,33.8684,33.8841,33.8606,33.8762,119900.0
2014-06-27 11:50:00,43.28,43.29,43.26,43.27,129300.0,33.8762,33.8841,33.8606,33.8684,129300.0
2014-06-27 12:00:00,43.26,43.27,43.25,43.26,136800.0,33.8606,33.8684,33.8528,33.8606,136800.0
2014-06-27 12:10:00,43.26,43.26,43.23,43.25,151500.0,33.8606,33.8606,33.8371,33.8528,151500.0
2014-06-27 12:20:00,43.25,43.25,43.23,43.25,90700.0,33.8528,33.8528,33.8371,33.8528,90700.0
2014-06-27 12:30:00,43.25,43.26,43.24,43.25,76500.0,33.8528,33.8606,33.8449,33.8528,76500.0
2014-06-27 12:40:00,43.25,43.26,43.23,43.25,86500.0,33.8528,33.8606,33.8371,33.8528,86500.0
2014-06-27 12:50:00,43.25,43.25,43.22,43.22,130300.0,33.8528,33.8528,33.8293,33.8293,130300.0
2014-06-27 13:00:00,43.22,43.23,43.19,43.19,476700.0,33.8293,33.8371,33.8058,33.8058,476700.0
2014-06-27 13:10:00,43.19,43.21,43.12,43.13,385400.0,33.8058,33.8214,33.751,33.7588,385400.0
2014-06-27 13:20:00,43.12,43.17,43.12,43.16,893200.0,33.751,33.7901,33.751,33.7823,893200.0
2014-06-27 13:30:00,43.17,43.2,43.16,43.19,387700.0,33.7901,33.8136,33.7823,33.8058,387700.0
2014-06-27 13:40:00,43.19,43.2,43.14,43.17,550500.0,33.8058,33.8136,33.7667,33.7901,550500.0
2014-06-27 13:50:00,43.17,43.22,43.16,43.2,303000.0,33.7901,33.8293,33.7823,33.8136,303000.0
2014-06-27 14:00:00,43.2,43.26,43.2,43.25,435500.0,33.8136,33.8606,33.8136,33.8528,435500.0
2014-06-27 14:10:00,43.24,43.25,43.21,43.22,211600.0,33.8449,33.8528,33.8214,33.8293,211600.0
2014-06-27 14:20:00,43.22,43.24,43.22,43.23,125900.0,33.8293,33.8449,33.8293,33.8371,125900.0
2014-06-27 14:30:00,43.24,43.25,43.23,43.25,176500.0,33.8449,33.8528,33.8371,33.8528,176500.0
2014-06-27 14:40:00,43.25,43.26,43.23,43.24,172900.0,33.8528,33.8606,33.8371,33.8449,172900.0
2014-06-27 14:50:00,43.25,43.25,43.22,43.22,96300.0,33.8528,33.8528,33.8293,33.8293,96300.0
2014-06-27 15:00:00,43.23,43.26,43.22,43.26,241400.0,33.8371,33.8606,33.8293,33.8606,241400.0
2014-06-27 15:10:00,43.26,43.29,43.25,43.28,638100.0,33.8606,33.8841,33.8528,33.8762,638100.0
2014-06-27 15:20:00,43.28,43.33,43.28,43.32,569700.0,33.8762,33.9154,33.8762,33.9075,569700.0
2014-06-27 15:30:00,43.32,43.35,43.32,43.32,394700.0,33.9075,33.931,33.9075,33.9075,394700.0
2014-06-27 15:40:00,43.33,43.37,43.32,43.35,1255400.0,33.9154,33.9467,33.9075,33.931,1255400.0
2014-06-27 15:50:00,43.35,43.38,43.34,43.37,3362100.0,33.931,33.9545,33.9232,33.9467,3362100.0
2014-06-30 09:30:00,43.37,43.41,43.33,43.37,1168800.0,33.9467,33.978,33.9154,33.9467,1168800.0
2014-06-30 09:40:00,43.37,43.39,43.35,43.36,437300.0,33.9467,33.9623,33.931,33.9389,437300.0
2014-06-30 09:50:00,43.36,43.37,43.32,43.33,735700.0,33.9389,33.9467,33.9075,33.9154,735700.0
2014-06-30 10:00:00,43.34,43.37,43.32,43.34,673500.0,33.9232,33.9467,33.9075,33.9232,673500.0
2014-06-30 10:10:00,43.34,43.37,43.33,43.34,502200.0,33.9232,33.9467,33.9154,33.9232,502200.0
2014-06-30 10:20:00,43.35,43.36,43.33,43.33,246400.0,33.931,33.9389,33.9154,33.9154,246400.0
2014-06-30 10:30:00,43.34,43.34,43.31,43.32,342300.0,33.9232,33.9232,33.8997,33.9075,342300.0
2014-06-30 10:40:00,43.31,43.35,43.31,43.33,264600.0,33.8997,33.931,33.8997,33.9154,264600.0
2014-06-30 10:50:00,43.33,43.33,43.3,43.32,237500.0,33.9154,33.9154,33.8919,33.9075,237500.0
2014-06-30 11:00:00,43.31,43.33,43.29,43.31,191300.0,33.8997,33.9154,33.8841,33.8997,191300.0
2014-06-30 11:10:00,43.31,43.34,43.3,43.33,415500.0,33.8997,33.9232,33.8919,33.9154,415500.0
2014-06-30 11:20:00,43.33,43.37,43.33,43.36,632100.0,33.9154,33.9467,33.9154,33.9389,632100.0
2014-06-30 11:30:00,43.35,43.36,43.32,43.33,509200.0,33.931,33.9389,33.9075,33.9154,509200.0
2014-06-30 11:40:00,43.33,43.34,43.32,43.32,339400.0,33.9154,33.9232,33.9075,33.9075,339400.0
2014-06-30 11:50:00,43.32,43.37,43.32,43.37,734100.0,33.9075,33.9467,33.9075,33.9467,734100.0
2014-06-30 12:00:00,43.37,43.37,43.35,43.35,209700.0,33.9467,33.9467,33.931,33.931,209700.0
2014-06-30 12:10:00,43.36,43.37,43.34,43.35,310200.0,33.9389,33.9467,33.9232,33.931,310200.0
2014-06-30 12:20:00,43.34,43.35,43.31,43.33,650000.0,33.9232,33.931,33.8997,33.9154,650000.0
2014-06-30 12:30:00,43.32,43.34,43.3,43.31,592300.0,33.9075,33.9232,33.8919,33.8997,592300.0
2014-06-30 12:40:00,43.31,43.31,43.29,43.3,195400.0,33.8997,33.8997,33.8841,33.8919,195400.0
2014-06-30 12:50:00,43.3,43.31,43.28,43.29,217400.0,33.8919,33.8997,33.8762,33.8841,217400.0
2014-06-30 13:00:00,43.28,43.3,43.27,43.28,196600.0,33.8762,33.8919,33.8684,33.8762,196600.0
2014-06-30 13:10:00,43.28,43.3,43.27,43.3,146300.0,33.8762,33.8919,33.8684,33.8919,146300.0
2014-06-30 13:20:00,43.3,43.3,43.28,43.3,298600.0,33.8919,33.8919,33.8762,33.8919,298600.0
2014-06-30 13:30:00,43.3,43.31,43.27,43.28,396400.0,33.8919,33.8997,33.8684,33.8762,396400.0
2014-06-30 13:40:00,43.27,43.28,43.27,43.27,209100.0,33.8684,33.8762,33.8684,33.8684,209100.0
2014-06-30 13:50:00,43.27,43.28,43.27,43.28,121600.0,33.8684,33.8762,33.8684,33.8762,121600.0
2014-06-30 14:00:00,43.27,43.3,43.27,43.3,166700.0,33.8684,33.8919,33.8684,33.8919,166700.0
2014-06-30 14:10:00,43.3,43.31,43.29,43.3,236100.0,33.8919,33.8997,33.8841,33.8919,236100.0
2014-06-30 14:20:00,43.29,43.3,43.28,43.29,230100.0,33.8841,33.8919,33.8762,33.8841,230100.0
2014-06-30 14:30:00,43.28,43.29,43.26,43.26,416900.0,33.8762,33.8841,33.8606,33.8606,416900.0
2014-06-30 14:40:00,43.26,43.27,43.23,43.24,232600.0,33.8606,33.8684,33.8371,33.8449,232600.0
2014-06-30 14:50:00,43.23,43.24,43.21,43.22,678300.0,33.8371,33.8449,33.8214,33.8293,678300.0
2014-06-30 15:00:00,43.23,43.23,43.2,43.23,1014100.0,33.8371,33.8371,33.8136,33.8371,1014100.0
2014-06-30 15:10:00,43.23,43.26,43.22,43.25,1362500.0,33.8371,33.8606,33.8293,33.8528,1362500.0
2014-06-30 15:20:00,43.26,43.28,43.25,43.27,1185400.0,33.8606,33.8762,33.8528,33.8684,1185400.0
2014-06-30 15:30:00,43.27,43.29,43.25,43.27,1315600.0,33.8684,33.8841,33.8528,33.8684,1315600.0
2014-06-30 15:40:00,43.27,43.27,43.24,43.26,1723000.0,33.8684,33.8684,33.8449,33.8606,1723000.0
2014-06-30 15:50:00,43.26,43.28,43.23,43.23,5234300.0,33.8606,33.8762,33.8371,33.8371,5234300.0
2014-07-01 09:30:00,43.55,43.63,43.54,43.62,2547000.0,34.0876,34.1502,34.0797,34.1424,2547000.0
2014-07-01 09:40:00,43.63,43.66,43.6,43.65,1488000.0,34.1502,34.1737,34.1267,34.1658,1488000.0
2014-07-01 09:50:00,43.66,43.68,43.64,43.65,1186800.0,34.1737,34.1893,34.158,34.1658,1186800.0
2014-07-01 10:00:00,43.66,43.67,43.63,43.65,1090300.0,34.1737,34.1815,34.1502,34.1658,1090300.0
2014-07-01 10:10:00,43.64,43.66,43.61,43.62,1502500.0,34.158,34.1737,34.1345,34.1424,1502500.0
2014-07-01 10:20:00,43.63,43.64,43.58,43.6,1036400.0,34.1502,34.158,34.1111,34.1267,1036400.0
2014-07-01 10:30:00,43.59,43.63,43.59,43.6,374600.0,34.1189,34.1502,34.1189,34.1267,374600.0
2014-07-01 10:40:00,43.61,43.63,43.59,43.63,362600.0,34.1345,34.1502,34.1189,34.1502,362600.0
2014-07-01 10:50:00,43.63,43.67,43.62,43.64,987100.0,34.1502,34.1815,34.1424,34.158,987100.0
2014-07-01 11:00:00,43.64,43.66,43.63,43.64,643100.0,34.158,34.1737,34.1502,34.158,643100.0
2014-07-01 11:10:00,43.63,43.65,43.61,43.64,409200.0,34.1502,34.1658,34.1345,34.158,409200.0
2014-07-01 11:20:00,43.64,43.65,43.62,43.63,283000.0,34.158,34.1658,34.1424,34.1502,283000.0
2014-07-01 11:30:00,43.64,43.64,43.61,43.62,1017900.0,34.158,34.158,34.1345,34.1424,1017900.0
2014-07-01 11:40:00,43.62,43.62,43.54,43.59,1076400.0,34.1424,34.1424,34.0797,34.1189,1076400.0
2014-07-01 11:50:00,43.59,43.59,43.55,43.57,767300.0,34.1189,34.1189,34.0876,34.1032,767300.0
2014-07-01 12:00:00,43.57,43.58,43.55,43.56,412600.0,34.1032,34.1111,34.0876,34.0954,412600.0
2014-07-01 12:10:00,43.56,43.57,43.54,43.54,609400.0,34.0954,34.1032,34.0797,34.0797,609400.0
2014-07-01 12:20:00,43.54,43.56,43.54,43.55,766400.0,34.0797,34.0954,34.0797,34.0876,766400.0
2014-07-01 12:30:00,43.55,43.57,43.53,43.55,1032600.0,34.0876,34.1032,34.0719,34.0876,1032600.0
2014-07-01 12:40:00,43.56,43.57,43.54,43.57,850500.0,34.0954,34.1032,34.0797,34.1032,850500.0
2014-07-01 12:50:00,43.57,43.58,43.54,43.54,641600.0,34.1032,34.1111,34.0797,34.0797,641600.0
2014-07-01 13:00:00,43.55,43.59,43.54,43.58,656600.0,34.0876,34.1189,34.0797,34.1111,656600.0
2014-07-01 13:10:00,43.58,43.58,43.55,43.56,272400.0,34.1111,34.1111,34.0876,34.0954,272400.0
2014-07-01 13:20:00,43.56,43.59,43.55,43.58,182900.0,34.0954,34.1189,34.0876,34.1111,182900.0
2014-07-01 13:30:00,43.59,43.59,43.56,43.57,198900.0,34.1189,34.1189,34.0954,34.1032,198900.0
2014-07-01 13:40:00,43.57,43.59,43.56,43.58,437900.0,34.1032,34.1189,34.0954,34.1111,437900.0
2014-07-01 13:50:00,43.59,43.61,43.58,43.61,587800.0,34.1189,34.1345,34.1111,34.1345,587800.0
2014-07-01 14:00:00,43.61,43.64,43.6,43.63,677800.0,34.1345,34.158,34.1267,34.1502,677800.0
2014-07-01 14:10:00,43.64,43.65,43.63,43.64,557000.0,34.158,34.1658,34.1502,34.158,557000.0
2014-07-01 14:20:00,43.64,43.64,43.62,43.62,207400.0,34.158,34.158,34.1424,34.1424,207400.0
2014-07-01 14:30:00,43.61,43.64,43.61,43.64,535100.0,34.1345,34.158,34.1345,34.158,535100.0
2014-07-01 14:40:00,43.64,43.65,43.64,43.65,1122200.0,34.158,34.1658,34.158,34.1658,1122200.0
2014-07-01 14:50:00,43.65,43.66,43.64,43.65,968100.0,34.1658,34.1737,34.158,34.1658,968100.0
2014-07-01 15:00:00,43.65,43.65,43.59,43.61,506100.0,34.1658,34.1658,34.1189,34.1345,506100.0
2014-07-01 15:10:00,43.61,43.61,43.55,43.61,535400.0,34.1345,34.1345,34.0876,34.1345,535400.0
2014-07-01 15:20:00,43.6,43.62,43.58,43.59,1085100.0,34.1267,34.1424,34.1111,34.1189,1085100.0
2014-07-01 15:30:00,43.58,43.63,43.58,43.62,1377900.0,34.1111,34.1502,34.1111,34.1424,1377900.0
2014-07-01 15:40:00,43.62,43.66,43.6,43.64,1952700.0,34.1424,34.1737,34.1267,34.158,1952700.0
2014-07-01 15:50:00,43.64,43.65,43.61,43.64,4001300.0,34.158,34.1658,34.1345,34.158,4001300.0
2014-07-02 09:30:00,43.82,43.89,43.82,43.85,2573000.0,34.2989,34.3537,34.2989,34.3224,2573000.0
2014-07-02 09:40:00,43.84,43.87,43.81,43.85,978700.0,34.3146,34.338,34.2911,34.3224,978700.0
2014-07-02 09:50:00,43.85,43.87,43.81,43.83,556800.0,34.3224,34.338,34.2911,34.3067,556800.0
2014-07-02 10:00:00,43.84,43.87,43.82,43.83,1395700.0,34.3146,34.338,34.2989,34.3067,1395700.0
2014-07-02 10:10:00,43.84,43.84,43.81,43.84,496000.0,34.3146,34.3146,34.2911,34.3146,496000.0
2014-07-02 10:20:00,43.84,43.86,43.82,43.83,859200.0,34.3146,34.3302,34.2989,34.3067,859200.0
2014-07-02 10:30:00,43.84,43.85,43.82,43.84,651400.0,34.3146,34.3224,34.2989,34.3146,651400.0
2014-07-02 10:40:00,43.84,43.88,43.84,43.88,947800.0,34.3146,34.3459,34.3146,34.3459,947800.0
2014-07-02 10:50:00,43.88,43.89,43.85,43.86,623700.0,34.3459,34.3537,34.3224,34.3302,623700.0
2014-07-02 11:00:00,43.87,43.89,43.84,43.85,762400.0,34.338,34.3537,34.3146,34.3224,762400.0
2014-07-02 11:10:00,43.84,43.85,43.82,43.83,810400.0,34.3146,34.3224,34.2989,34.3067,810400.0
2014-07-02 11:20:00,43.84,43.85,43.82,43.84,474900.0,34.3146,34.3224,34.2989,34.3146,474900.0
2014-07-02 11:30:00,43.84,43.85,43.81,43.84,890000.0,34.3146,34.3224,34.2911,34.3146,890000.0
2014-07-02 11:40:00,43.84,43.85,43.8,43.82,785900.0,34.3146,34.3224,34.2832,34.2989,785900.0
2014-07-02 11:50:00,43.82,43.83,43.79,43.8,487100.0,34.2989,34.3067,34.2754,34.2832,487100.0
2014-07-02 12:00:00,43.81,43.82,43.8,43.8,301500.0,34.2911,34.2989,34.2832,34.2832,301500.0
2014-07-02 12:10:00,43.81,43.83,43.8,43.82,740500.0,34.2911,34.3067,34.2832,34.2989,740500.0
2014-07-02 12:20:00,43.81,43.84,43.81,43.83,138200.0,34.2911,34.3146,34.2911,34.3067,138200.0
2014-07-02 12:30:00,43.83,43.84,43.82,43.84,236200.0,34.3067,34.3146,34.2989,34.3146,236200.0
2014-07-02 12:40:00,43.84,43.85,43.83,43.84,290900.0,34.3146,34.3224,34.3067,34.3146,290900.0
2014-07-02 12:50:00,43.84,43.87,43.83,43.87,1032300.0,34.3146,34.338,34.3067,34.338,1032300.0
2014-07-02 13:00:00,43.87,43.87,43.84,43.86,419200.0,34.338,34.338,34.3146,34.3302,419200.0
2014-07-02 13:10:00,43.86,43.86,43.84,43.84,136400.0,34.3302,34.3302,34.3146,34.3146,136400.0
2014-07-02 13:20:00,43.84,43.86,43.84,43.86,487900.0,34.3146,34.3302,34.3146,34.3302,487900.0
2014-07-02 13:30:00,43.86,43.86,43.83,43.84,256000.0,34.3302,34.3302,34.3067,34.3146,256000.0
2014-07-02 13:40:00,43.83,43.85,43.81,43.82,397000.0,34.3067,34.3224,34.2911,34.2989,397000.0
2014-07-02 13:50:00,43.82,43.85,43.81,43.83,796100.0,34.2989,34.3224,34.2911,34.3067,796100.0
2014-07-02 14:00:00,43.84,43.86,43.84,43.86,374900.0,34.3146,34.3302,34.3146,34.3302,374900.0
2014-07-02 14:10:00,43.86,43.88,43.85,43.88,540800.0,34.3302,34.3459,34.3224,34.3459,540800.0
2014-07-02 14:20:00,43.88,43.88,43.85,43.85,167000.0,34.3459,34.3459,34.3224,34.3224,167000.0
2014-07-02 14:30:00,43.86,43.88,43.86,43.87,333700.0,34.3302,34.3459,34.3302,34.338,333700.0
2014-07-02 14:40:00,43.87,43.87,43.85,43.85,286600.0,34.338,34.338,34.3224,34.3224,286600.0
2014-07-02 14:50:00,43.86,43.87,43.81,43.82,911900.0,34.3302,34.338,34.2911,34.2989,911900.0
2014-07-02 15:00:00,43.82,43.84,43.82,43.84,649400.0,34.2989,34.3146,34.2989,34.3146,649400.0
2014-07-02 15:10:00,43.84,43.86,43.83,43.86,470300.0,34.3146,34.3302,34.3067,34.3302,470300.0
2014-07-02 15:20:00,43.86,43.88,43.85,43.87,760100.0,34.3302,34.3459,34.3224,34.338,760100.0
2014-07-02 15:30:00,43.88,43.88,43.87,43.88,1077700.0,34.3459,34.3459,34.338,34.3459,1077700.0
2014-07-02 15:40:00,43.88,43.9,43.87,43.9,2020500.0,34.3459,34.3615,34.338,34.3615,2020500.0
2014-07-02 15:50:00,43.9,43.92,43.89,43.9,4365200.0,34.3615,34.3772,34.3537,34.3615,4365200.0
2014-07-03 09:30:00,43.8,43.86,43.77,43.81,2954900.0,34.2832,34.3302,34.2598,34.2911,2954900.0
2014-07-03 09:40:00,43.82,43.9,43.81,43.9,1512800.0,34.2989,34.3615,34.2911,34.3615,1512800.0
2014-07-03 09:50:00,43.9,43.94,43.88,43.91,774600.0,34.3615,34.3928,34.3459,34.3693,774600.0
2014-07-03 10:00:00,43.9,43.96,43.89,43.95,905900.0,34.3615,34.4085,34.3537,34.4007,905900.0
2014-07-03 10:10:00,43.95,43.99,43.95,43.98,837500.0,34.4007,34.432,34.4007,34.4241,837500.0
2014-07-03 10:20:00,43.98,44.0,43.94,43.96,651800.0,34.4241,34.4398,34.3928,34.4085,651800.0
2014-07-03 10:30:00,43.97,44.0,43.96,44.0,405200.0,34.4163,34.4398,34.4085,34.4398,405200.0
2014-07-03 10:40:00,44.0,44.0,43.96,43.97,525600.0,34.4398,34.4398,34.4085,34.4163,525600.0
2014-07-03 10:50:00,43.97,43.99,43.97,43.97,568200.0,34.4163,34.432,34.4163,34.4163,568200.0
2014-07-03 11:00:00,43.98,44.01,43.96,44.0,748600.0,34.4241,34.4476,34.4085,34.4398,748600.0
2014-07-03 11:10:00,43.99,44.01,43.97,44.0,633200.0,34.432,34.4476,34.4163,34.4398,633200.0
2014-07-03 11:20:00,44.0,44.04,44.0,44.03,535100.0,34.4398,34.4711,34.4398,34.4633,535100.0
2014-07-03 11:30:00,44.04,44.08,44.03,44.08,886900.0,34.4711,34.5024,34.4633,34.5024,886900.0
2014-07-03 11:40:00,44.08,44.08,44.06,44.07,514300.0,34.5024,34.5024,34.4868,34.4946,514300.0
2014-07-03 11:50:00,44.07,44.11,44.07,44.11,480000.0,34.4946,34.5259,34.4946,34.5259,480000.0
2014-07-03 12:00:00,44.11,44.12,44.1,44.12,727700.0,34.5259,34.5337,34.5181,34.5337,727700.0
2014-07-03 12:10:00,44.12,44.15,44.11,44.14,335400.0,34.5337,34.5572,34.5259,34.5494,335400.0
2014-07-03 12:20:00,44.13,44.15,44.12,44.14,333900.0,34.5415,34.5572,34.5337,34.5494,333900.0
2014-07-03 12:30:00,44.15,44.16,44.14,44.15,770900.0,34.5572,34.565,34.5494,34.5572,770900.0
2014-07-03 12:40:00,44.15,44.19,44.13,44.16,2410500.0,34.5572,34.5885,34.5415,34.565,2410500.0
2014-07-03 12:50:00,44.17,44.18,44.12,44.14,3888000.0,34.5729,34.5807,34.5337,34.5494,3888000.0
2014-07-07 09:30:00,44.07,44.08,44.01,44.04,2685800.0,34.4946,34.5024,34.4476,34.4711,2685800.0
2014-07-07 09:40:00,44.04,44.05,43.99,44.02,1290800.0,34.4711,34.4789,34.432,34.4554,1290800.0
2014-07-07 09:50:00,44.02,44.06,43.99,44.01,615100.0,34.4554,34.4868,34.432,34.4476,615100.0
2014-07-07 10:00:00,44.0,44.04,43.98,44.03,1000300.0,34.4398,34.4711,34.4241,34.4633,1000300.0
2014-07-07 10:10:00,44.03,44.08,44.03,44.06,383300.0,34.4633,34.5024,34.4633,34.4868,383300.0
2014-07-07 10:20:00,44.06,44.07,44.04,44.05,201400.0,34.4868,34.4946,34.4711,34.4789,201400.0
2014-07-07 10:30:00,44.06,44.07,44.04,44.07,667800.0,34.4868,34.4946,34.4711,34.4946,667800.0
2014-07-07 10:40:00,44.06,44.08,44.06,44.07,476600.0,34.4868,34.5024,34.4868,34.4946,476600.0
2014-07-07 10:50:00,44.07,44.08,44.02,44.03,660000.0,34.4946,34.5024,34.4554,34.4633,660000.0
2014-07-07 11:00:00,44.03,44.04,44.01,44.01,425300.0,34.4633,34.4711,34.4476,34.4476,425300.0
2014-07-07 11:10:00,44.02,44.05,44.01,44.02,745500.0,34.4554,34.4789,34.4476,34.4554,745500.0
2014-07-07 11:20:00,44.02,44.03,44.02,44.03,359900.0,34.4554,34.4633,34.4554,34.4633,359900.0
2014-07-07 11:30:00,44.02,44.05,44.01,44.04,806000.0,34.4554,34.4789,34.4476,34.4711,806000.0
2014-07-07 11:40:00,44.05,44.05,44.02,44.04,478100.0,34.4789,34.4789,34.4554,34.4711,478100.0
2014-07-07 11:50:00,44.04,44.06,44.03,44.05,277800.0,34.4711,34.4868,34.4633,34.4789,277800.0
2014-07-07 12:00:00,44.06,44.1,44.05,44.07,516900.0,34.4868,34.5181,34.4789,34.4946,516900.0
2014-07-07 12:10:00,44.07,44.09,44.07,44.09,134200.0,34.4946,34.5102,34.4946,34.5102,134200.0
2014-07-07 12:20:00,44.08,44.11,44.08,44.11,438500.0,34.5024,34.5259,34.5024,34.5259,438500.0
2014-07-07 12:30:00,44.11,44.11,44.08,44.09,481800.0,34.5259,34.5259,34.5024,34.5102,481800.0
2014-07-07 12:40:00,44.09,44.11,44.08,44.1,618000.0,34.5102,34.5259,34.5024,34.5181,618000.0
2014-07-07 12:50:00,44.09,44.1,44.08,44.09,118300.0,34.5102,34.5181,34.5024,34.5102,118300.0
2014-07-07 13:00:00,44.09,44.11,44.09,44.11,258200.0,34.5102,34.5259,34.5102,34.5259,258200.0
2014-07-07 13:10:00,44.12,44.13,44.11,44.13,123600.0,34.5337,34.5415,34.5259,34.5415,123600.0
2014-07-07 13:20:00,44.13,44.13,44.1,44.13,220300.0,34.5415,34.5415,34.5181,34.5415,220300.0
2014-07-07 13:30:00,44.13,44.13,44.1,44.1,209200.0,34.5415,34.5415,34.5181,34.5181,209200.0
2014-07-07 13:40:00,44.11,44.13,44.1,44.12,218800.0,34.5259,34.5415,34.5181,34.5337,218800.0
2014-07-07 13:50:00,44.12,44.14,44.11,44.12,164700.0,34.5337,34.5494,34.5259,34.5337,164700.0
2014-07-07 14:00:00,44.13,44.14,44.12,44.13,169900.0,34.5415,34.5494,34.5337,34.5415,169900.0
2014-07-07 14:10:00,44.13,44.14,44.12,44.14,401200.0,34.5415,34.5494,34.5337,34.5494,401200.0
2014-07-07 14:20:00,44.14,44.14,44.1,44.1,205100.0,34.5494,34.5494,34.5181,34.5181,205100.0
2014-07-07 14:30:00,44.11,44.11,44.07,44.09,699800.0,34.5259,34.5259,34.4946,34.5102,699800.0
2014-07-07 14:40:00,44.08,44.11,44.08,44.1,151100.0,34.5024,34.5259,34.5024,34.5181,151100.0
2014-07-07 14:50:00,44.1,44.12,44.09,44.12,212700.0,34.5181,34.5337,34.5102,34.5337,212700.0
2014-07-07 15:00:00,44.12,44.13,44.1,44.12,143700.0,34.5337,34.5415,34.5181,34.5337,143700.0
2014-07-07 15:10:00,44.11,44.12,44.09,44.1,264400.0,34.5259,34.5337,34.5102,34.5181,264400.0
2014-07-07 15:20:00,44.11,44.12,44.09,44.11,612300.0,34.5259,34.5337,34.5102,34.5259,612300.0
2014-07-07 15:30:00,44.11,44.12,44.11,44.12,541100.0,34.5259,34.5337,34.5259,34.5337,541100.0
2014-07-07 15:40:00,44.12,44.13,44.11,44.12,870800.0,34.5337,34.5415,34.5259,34.5337,870800.0
2014-07-07 15:50:00,44.13,44.16,44.11,44.14,4258000.0,34.5415,34.565,34.5259,34.5494,4258000.0
2014-07-08 09:30:00,44.1,44.13,44.05,44.08,2135500.0,34.5181,34.5415,34.4789,34.5024,2135500.0
2014-07-08 09:40:00,44.07,44.1,44.05,44.05,957400.0,34.4946,34.5181,34.4789,34.4789,957400.0
2014-07-08 09:50:00,44.05,44.08,44.03,44.05,966800.0,34.4789,34.5024,34.4633,34.4789,966800.0
2014-07-08 10:00:00,44.04,44.05,43.97,43.98,1614600.0,34.4711,34.4789,34.4163,34.4241,1614600.0
2014-07-08 10:10:00,43.98,44.0,43.96,43.98,590200.0,34.4241,34.4398,34.4085,34.4241,590200.0
2014-07-08 10:20:00,43.98,43.99,43.94,43.97,1236000.0,34.4241,34.432,34.3928,34.4163,1236000.0
2014-07-08 10:30:00,43.97,43.97,43.92,43.95,991500.0,34.4163,34.4163,34.3772,34.4007,991500.0
2014-07-08 10:40:00,43.95,43.97,43.94,43.97,368300.0,34.4007,34.4163,34.3928,34.4163,368300.0
2014-07-08 10:50:00,43.97,43.98,43.96,43.97,371400.0,34.4163,34.4241,34.4085,34.4163,371400.0
2014-07-08 11:00:00,43.97,43.98,43.94,43.96,667400.0,34.4163,34.4241,34.3928,34.4085,667400.0
2014-07-08 11:10:00,43.96,44.0,43.94,44.0,748100.0,34.4085,34.4398,34.3928,34.4398,748100.0
2014-07-08 11:20:00,43.99,44.0,43.95,43.96,961500.0,34.432,34.4398,34.4007,34.4085,961500.0
2014-07-08 11:30:00,43.96,43.96,43.9,43.94,926300.0,34.4085,34.4085,34.3615,34.3928,926300.0
2014-07-08 11:40:00,43.93,43.94,43.89,43.92,602800.0,34.385,34.3928,34.3537,34.3772,602800.0
2014-07-08 11:50:00,43.93,43.93,43.86,43.9,597900.0,34.385,34.385,34.3302,34.3615,597900.0
2014-07-08 12:00:00,43.89,43.9,43.86,43.86,561800.0,34.3537,34.3615,34.3302,34.3302,561800.0
2014-07-08 12:10:00,43.87,43.87,43.84,43.85,431600.0,34.338,34.338,34.3146,34.3224,431600.0
2014-07-08 12:20:00,43.84,43.89,43.84,43.88,374800.0,34.3146,34.3537,34.3146,34.3459,374800.0
2014-07-08 12:30:00,43.89,43.9,43.87,43.87,345900.0,34.3537,34.3615,34.338,34.338,345900.0
2014-07-08 12:40:00,43.87,43.88,43.85,43.86,284600.0,34.338,34.3459,34.3224,34.3302,284600.0
2014-07-08 12:50:00,43.86,43.89,43.86,43.89,171900.0,34.3302,34.3537,34.3302,34.3537,171900.0
2014-07-08 13:00:00,43.88,43.89,43.87,43.88,163400.0,34.3459,34.3537,34.338,34.3459,163400.0
2014-07-08 13:10:00,43.89,43.93,43.88,43.92,225600.0,34.3537,34.385,34.3459,34.3772,225600.0
2014-07-08 13:20:00,43.93,43.96,43.92,43.96,173400.0,34.385,34.4085,34.3772,34.4085,173400.0
2014-07-08 13:30:00,43.96,43.96,43.94,43.96,288000.0,34.4085,34.4085,34.3928,34.4085,288000.0
2014-07-08 13:40:00,43.96,43.97,43.93,43.94,206600.0,34.4085,34.4163,34.385,34.3928,206600.0
2014-07-08 13:50:00,43.93,43.95,43.93,43.93,164700.0,34.385,34.4007,34.385,34.385,164700.0
2014-07-08 14:00:00,43.94,43.96,43.93,43.94,147500.0,34.3928,34.4085,34.385,34.3928,147500.0
2014-07-08 14:10:00,43.93,43.96,43.91,43.93,348200.0,34.385,34.4085,34.3693,34.385,348200.0
2014-07-08 14:20:00,43.93,43.94,43.92,43.93,95400.0,34.385,34.3928,34.3772,34.385,95400.0
2014-07-08 14:30:00,43.93,43.94,43.9,43.9,219400.0,34.385,34.3928,34.3615,34.3615,219400.0
2014-07-08 14:40:00,43.91,43.93,43.9,43.91,187400.0,34.3693,34.385,34.3615,34.3693,187400.0
2014-07-08 14:50:00,43.91,43.93,43.91,43.91,99000.0,34.3693,34.385,34.3693,34.3693,99000.0
2014-07-08 15:00:00,43.91,43.92,43.88,43.9,334400.0,34.3693,34.3772,34.3459,34.3615,334400.0
2014-07-08 15:10:00,43.91,43.94,43.9,43.94,219400.0,34.3693,34.3928,34.3615,34.3928,219400.0
2014-07-08 15:20:00,43.94,43.94,43.9,43.9,599100.0,34.3928,34.3928,34.3615,34.3615,599100.0
2014-07-08 15:30:00,43.9,43.92,43.89,43.91,362600.0,34.3615,34.3772,34.3537,34.3693,362600.0
2014-07-08 15:40:00,43.91,43.93,43.9,43.92,1038200.0,34.3693,34.385,34.3615,34.3772,1038200.0
2014-07-08 15:50:00,43.91,43.94,43.89,43.94,2860100.0,34.3693,34.3928,34.3537,34.3928,2860100.0
2014-07-09 09:30:00,43.95,44.06,43.91,44.04,1135200.0,34.4007,34.4868,34.3693,34.4711,1135200.0
2014-07-09 09:40:00,44.04,44.05,43.97,43.98,753600.0,34.4711,34.4789,34.4163,34.4241,753600.0
2014-07-09 09:50:00,43.98,43.98,43.92,43.92,672100.0,34.4241,34.4241,34.3772,34.3772,672100.0
2014-07-09 10:00:00,43.93,43.95,43.9,43.95,608500.0,34.385,34.4007,34.3615,34.4007,608500.0
2014-07-09 10:10:00,43.95,43.95,43.93,43.95,540800.0,34.4007,34.4007,34.385,34.4007,540800.0
2014-07-09 10:20:00,43.95,43.98,43.94,43.98,441400.0,34.4007,34.4241,34.3928,34.4241,441400.0
2014-07-09 10:30:00,43.98,44.0,43.97,44.0,430700.0,34.4241,34.4398,34.4163,34.4398,430700.0
2014-07-09 10:40:00,44.0,44.04,43.99,44.04,549900.0,34.4398,34.4711,34.432,34.4711,549900.0
2014-07-09 10:50:00,44.04,44.04,44.0,44.02,1545300.0,34.4711,34.4711,34.4398,34.4554,1545300.0
2014-07-09 11:00:00,44.03,44.03,44.02,44.02,226400.0,34.4633,34.4633,34.4554,34.4554,226400.0
2014-07-09 11:10:00,44.02,44.04,43.99,44.03,660500.0,34.4554,34.4711,34.432,34.4633,660500.0
2014-07-09 11:20:00,44.02,44.05,44.02,44.05,176600.0,34.4554,34.4789,34.4554,34.4789,176600.0
2014-07-09 11:30:00,44.05,44.06,44.04,44.04,652600.0,34.4789,34.4868,34.4711,34.4711,652600.0
2014-07-09 11:40:00,44.05,44.06,44.03,44.03,157900.0,34.4789,34.4868,34.4633,34.4633,157900.0
2014-07-09 11:50:00,44.03,44.05,44.01,44.04,217600.0,34.4633,34.4789,34.4476,34.4711,217600.0
2014-07-09 12:00:00,44.04,44.05,44.03,44.04,1131700.0,34.4711,34.4789,34.4633,34.4711,1131700.0
2014-07-09 12:10:00,44.04,44.04,44.02,44.02,192900.0,34.4711,34.4711,34.4554,34.4554,192900.0
2014-07-09 12:20:00,44.03,44.03,44.02,44.02,55600.0,34.4633,34.4633,34.4554,34.4554,55600.0
2014-07-09 12:30:00,44.03,44.05,44.01,44.02,337100.0,34.4633,34.4789,34.4476,34.4554,337100.0
2014-07-09 12:40:00,44.02,44.03,44.01,44.02,607000.0,34.4554,34.4633,34.4476,34.4554,607000.0
2014-07-09 12:50:00,44.03,44.03,44.0,44.03,754200.0,34.4633,34.4633,34.4398,34.4633,754200.0
2014-07-09 13:00:00,44.02,44.02,44.01,44.01,148900.0,34.4554,34.4554,34.4476,34.4476,148900.0
2014-07-09 13:10:00,44.01,44.02,44.01,44.02,85700.0,34.4476,34.4554,34.4476,34.4554,85700.0
2014-07-09 13:20:00,44.02,44.03,44.01,44.01,249900.0,34.4554,34.4633,34.4476,34.4476,249900.0
2014-07-09 13:30:00,44.02,44.03,44.0,44.02,203800.0,34.4554,34.4633,34.4398,34.4554,203800.0
2014-07-09 13:40:00,44.03,44.04,44.02,44.03,198900.0,34.4633,34.4711,34.4554,34.4633,198900.0
2014-07-09 13:50:00,44.03,44.04,44.02,44.02,244400.0,34.4633,34.4711,34.4554,34.4554,244400.0
2014-07-09 14:00:00,44.01,44.03,43.94,43.99,1317500.0,34.4476,34.4633,34.3928,34.432,1317500.0
2014-07-09 14:10:00,43.99,44.1,43.97,44.09,542000.0,34.432,34.5181,34.4163,34.5102,542000.0
2014-07-09 14:20:00,44.09,44.17,44.09,44.16,1691100.0,34.5102,34.5729,34.5102,34.565,1691100.0
2014-07-09 14:30:00,44.15,44.17,44.14,44.15,805400.0,34.5572,34.5729,34.5494,34.5572,805400.0
2014-07-09 14:40:00,44.15,44.19,44.14,44.18,868500.0,34.5572,34.5885,34.5494,34.5807,868500.0
2014-07-09 14:50:00,44.18,44.19,44.16,44.16,1025000.0,34.5807,34.5885,34.565,34.565,1025000.0
2014-07-09 15:00:00,44.16,44.18,44.16,44.17,673100.0,34.565,34.5807,34.565,34.5729,673100.0
2014-07-09 15:10:00,44.17,44.21,44.17,44.18,760600.0,34.5729,34.6042,34.5729,34.5807,760600.0
2014-07-09 15:20:00,44.18,44.21,44.18,44.21,891600.0,34.5807,34.6042,34.5807,34.6042,891600.0
2014-07-09 15:30:00,44.21,44.23,44.18,44.23,839900.0,34.6042,34.6198,34.5807,34.6198,839900.0
2014-07-09 15:40:00,44.23,44.23,44.16,44.17,1070200.0,34.6198,34.6198,34.565,34.5729,1070200.0
2014-07-09 15:50:00,44.17,44.21,44.16,44.18,3086100.0,34.5729,34.6042,34.565,34.5807,3086100.0
2014-07-10 09:30:00,43.53,43.56,43.43,43.55,4610100.0,34.0719,34.0954,33.9936,34.0876,4610100.0
2014-07-10 09:40:00,43.55,43.56,43.48,43.5,2599300.0,34.0876,34.0954,34.0328,34.0484,2599300.0
2014-07-10 09:50:00,43.49,43.55,43.49,43.52,1939500.0,34.0406,34.0876,34.0406,34.0641,1939500.0
2014-07-10 10:00:00,43.52,43.57,43.51,43.55,2683000.0,34.0641,34.1032,34.0563,34.0876,2683000.0
2014-07-10 10:10:00,43.55,43.6,43.55,43.59,943500.0,34.0876,34.1267,34.0876,34.1189,943500.0
2014-07-10 10:20:00,43.59,43.64,43.57,43.63,1247300.0,34.1189,34.158,34.1032,34.1502,1247300.0
2014-07-10 10:30:00,43.63,43.65,43.61,43.62,556000.0,34.1502,34.1658,34.1345,34.1424,556000.0
2014-07-10 10:40:00,43.62,43.7,43.61,43.7,736400.0,34.1424,34.205,34.1345,34.205,736400.0
2014-07-10 10:50:00,43.7,43.74,43.68,43.73,1022300.0,34.205,34.2363,34.1893,34.2285,1022300.0
2014-07-10 11:00:00,43.73,43.76,43.73,43.75,1132200.0,34.2285,34.2519,34.2285,34.2441,1132200.0
2014-07-10 11:10:00,43.75,43.77,43.72,43.73,718300.0,34.2441,34.2598,34.2206,34.2285,718300.0
2014-07-10 11:20:00,43.73,43.75,43.71,43.72,650500.0,34.2285,34.2441,34.2128,34.2206,650500.0
2014-07-10 11:30:00,43.72,43.75,43.71,43.74,298400.0,34.2206,34.2441,34.2128,34.2363,298400.0
2014-07-10 11:40:00,43.74,43.75,43.72,43.74,285000.0,34.2363,34.2441,34.2206,34.2363,285000.0
2014-07-10 11:50:00,43.75,43.8,43.75,43.78,846200.0,34.2441,34.2832,34.2441,34.2676,846200.0
2014-07-10 12:00:00,43.79,43.81,43.78,43.81,637500.0,34.2754,34.2911,34.2676,34.2911,637500.0
2014-07-10 12:10:00,43.81,43.83,43.8,43.82,758900.0,34.2911,34.3067,34.2832,34.2989,758900.0
2014-07-10 12:20:00,43.82,43.86,43.81,43.84,628900.0,34.2989,34.3302,34.2911,34.3146,628900.0
2014-07-10 12:30:00,43.84,43.89,43.84,43.86,510000.0,34.3146,34.3537,34.3146,34.3302,510000.0
2014-07-10 12:40:00,43.86,43.87,43.84,43.84,573600.0,34.3302,34.338,34.3146,34.3146,573600.0
2014-07-10 12:50:00,43.85,43.87,43.84,43.85,299100.0,34.3224,34.338,34.3146,34.3224,299100.0
2014-07-10 13:00:00,43.85,43.89,43.85,43.88,587300.0,34.3224,34.3537,34.3224,34.3459,587300.0
2014-07-10 13:10:00,43.87,43.9,43.87,43.89,430800.0,34.338,34.3615,34.338,34.3537,430800.0
2014-07-10 13:20:00,43.9,43.93,43.88,43.92,1745300.0,34.3615,34.385,34.3459,34.3772,1745300.0
2014-07-10 13:30:00,43.92,43.94,43.91,43.94,421800.0,34.3772,34.3928,34.3693,34.3928,421800.0
2014-07-10 13:40:00,43.94,43.96,43.93,43.93,192400.0,34.3928,34.4085,34.385,34.385,192400.0
2014-07-10 13:50:00,43.93,43.94,43.92,43.92,189000.0,34.385,34.3928,34.3772,34.3772,189000.0
2014-07-10 14:00:00,43.93,43.93,43.92,43.92,119400.0,34.385,34.385,34.3772,34.3772,119400.0
2014-07-10 14:10:00,43.92,43.94,43.9,43.91,252000.0,34.3772,34.3928,34.3615,34.3693,252000.0
2014-07-10 14:20:00,43.9,43.92,43.9,43.91,169300.0,34.3615,34.3772,34.3615,34.3693,169300.0
2014-07-10 14:30:00,43.91,43.91,43.86,43.86,171400.0,34.3693,34.3693,34.3302,34.3302,171400.0
2014-07-10 14:40:00,43.86,43.87,43.83,43.85,886300.0,34.3302,34.338,34.3067,34.3224,886300.0
2014-07-10 14:50:00,43.85,43.87,43.83,43.84,321800.0,34.3224,34.338,34.3067,34.3146,321800.0
2014-07-10 15:00:00,43.83,43.84,43.8,43.83,560100.0,34.3067,34.3146,34.2832,34.3067,560100.0
2014-07-10 15:10:00,43.82,43.84,43.82,43.84,421700.0,34.2989,34.3146,34.2989,34.3146,421700.0
2014-07-10 15:20:00,43.83,43.89,43.83,43.87,487500.0,34.3067,34.3537,34.3067,34.338,487500.0
2014-07-10 15:30:00,43.88,43.88,43.86,43.88,449900.0,34.3459,34.3459,34.3302,34.3459,449900.0
2014-07-10 15:40:00,43.88,43.92,43.87,43.9,1140900.0,34.3459,34.3772,34.338,34.3615,1140900.0
2014-07-10 15:50:00,43.9,43.95,43.9,43.94,2868200.0,34.3615,34.4007,34.3615,34.3928,2868200.0
2014-07-11 09:30:00,43.76,43.83,43.74,43.77,2634500.0,34.2519,34.3067,34.2363,34.2598,2634500.0
2014-07-11 09:40:00,43.76,43.78,43.73,43.75,700700.0,34.2519,34.2676,34.2285,34.2441,700700.0
2014-07-11 09:50:00,43.75,43.81,43.74,43.8,669900.0,34.2441,34.2911,34.2363,34.2832,669900.0
2014-07-11 10:00:00,43.8,43.81,43.76,43.79,813300.0,34.2832,34.2911,34.2519,34.2754,813300.0
2014-07-11 10:10:00,43.8,43.85,43.78,43.85,461200.0,34.2832,34.3224,34.2676,34.3224,461200.0
2014-07-11 10:20:00,43.85,43.85,43.81,43.83,1012500.0,34.3224,34.3224,34.2911,34.3067,1012500.0
2014-07-11 10:30:00,43.83,43.83,43.79,43.8,525300.0,34.3067,34.3067,34.2754,34.2832,525300.0
2014-07-11 10:40:00,43.8,43.86,43.77,43.86,1251800.0,34.2832,34.3302,34.2598,34.3302,1251800.0
2014-07-11 10:50:00,43.86,43.88,43.82,43.86,648600.0,34.3302,34.3459,34.2989,34.3302,648600.0
2014-07-11 11:00:00,43.86,43.86,43.82,43.85,322600.0,34.3302,34.3302,34.2989,34.3224,322600.0
2014-07-11 11:10:00,43.85,43.87,43.85,43.86,336600.0,34.3224,34.338,34.3224,34.3302,336600.0
2014-07-11 11:20:00,43.85,43.87,43.84,43.87,733600.0,34.3224,34.338,34.3146,34.338,733600.0
2014-07-11 11:30:00,43.87,43.91,43.87,43.88,801900.0,34.338,34.3693,34.338,34.3459,801900.0
2014-07-11 11:40:00,43.88,43.9,43.86,43.86,394600.0,34.3459,34.3615,34.3302,34.3302,394600.0
2014-07-11 11:50:00,43.86,43.89,43.84,43.85,338200.0,34.3302,34.3537,34.3146,34.3224,338200.0
2014-07-11 12:00:00,43.85,43.87,43.83,43.87,450000.0,34.3224,34.338,34.3067,34.338,450000.0
2014-07-11 12:10:00,43.87,43.88,43.83,43.85,608800.0,34.338,34.3459,34.3067,34.3224,608800.0
2014-07-11 12:20:00,43.84,43.85,43.81,43.84,207200.0,34.3146,34.3224,34.2911,34.3146,207200.0
2014-07-11 12:30:00,43.84,43.85,43.83,43.83,202400.0,34.3146,34.3224,34.3067,34.3067,202400.0
2014-07-11 12:40:00,43.83,43.84,43.82,43.84,294800.0,34.3067,34.3146,34.2989,34.3146,294800.0
2014-07-11 12:50:00,43.84,43.87,43.82,43.86,321900.0,34.3146,34.338,34.2989,34.3302,321900.0
2014-07-11 13:00:00,43.86,43.88,43.85,43.87,182400.0,34.3302,34.3459,34.3224,34.338,182400.0
2014-07-11 13:10:00,43.87,43.88,43.85,43.87,280000.0,34.338,34.3459,34.3224,34.338,280000.0
2014-07-11 13:20:00,43.86,43.89,43.85,43.88,524200.0,34.3302,34.3537,34.3224,34.3459,524200.0
2014-07-11 13:30:00,43.88,43.89,43.84,43.84,310900.0,34.3459,34.3537,34.3146,34.3146,310900.0
2014-07-11 13:40:00,43.84,43.87,43.84,43.87,606600.0,34.3146,34.338,34.3146,34.338,606600.0
2014-07-11 13:50:00,43.87,43.88,43.85,43.86,263100.0,34.338,34.3459,34.3224,34.3302,263100.0
2014-07-11 14:00:00,43.86,43.9,43.85,43.9,458400.0,34.3302,34.3615,34.3224,34.3615,458400.0
2014-07-11 14:10:00,43.9,43.92,43.89,43.9,524500.0,34.3615,34.3772,34.3537,34.3615,524500.0
2014-07-11 14:20:00,43.9,43.92,43.89,43.91,438400.0,34.3615,34.3772,34.3537,34.3693,438400.0
2014-07-11 14:30:00,43.91,43.94,43.91,43.94,414700.0,34.3693,34.3928,34.3693,34.3928,414700.0
2014-07-11 14:40:00,43.94,43.94,43.9,43.9,699300.0,34.3928,34.3928,34.3615,34.3615,699300.0
2014-07-11 14:50:00,43.9,43.91,43.88,43.9,496000.0,34.3615,34.3693,34.3459,34.3615,496000.0
2014-07-11 15:00:00,43.9,43.91,43.89,43.9,489500.0,34.3615,34.3693,34.3537,34.3615,489500.0
2014-07-11 15:10:00,43.9,43.92,43.89,43.92,348400.0,34.3615,34.3772,34.3537,34.3772,348400.0
2014-07-11 15:20:00,43.91,43.94,43.91,43.94,445600.0,34.3693,34.3928,34.3693,34.3928,445600.0
2014-07-11 15:30:00,43.94,43.97,43.94,43.97,419300.0,34.3928,34.4163,34.3928,34.4163,419300.0
2014-07-11 15:40:00,43.97,43.97,43.91,43.93,1266900.0,34.4163,34.4163,34.3693,34.385,1266900.0
2014-07-11 15:50:00,43.93,43.94,43.89,43.9,3738100.0,34.385,34.3928,34.3537,34.3615,3738100.0
2014-07-14 09:30:00,44.15,44.16,44.07,44.11,1282800.0,34.5572,34.565,34.4946,34.5259,1282800.0
2014-07-14 09:40:00,44.1,44.18,44.09,44.14,1407100.0,34.5181,34.5807,34.5102,34.5494,1407100.0
2014-07-14 09:50:00,44.14,44.15,44.11,44.14,1140200.0,34.5494,34.5572,34.5259,34.5494,1140200.0
2014-07-14 10:00:00,44.14,44.15,44.11,44.12,773600.0,34.5494,34.5572,34.5259,34.5337,773600.0
2014-07-14 10:10:00,44.12,44.13,44.1,44.12,661700.0,34.5337,34.5415,34.5181,34.5337,661700.0
2014-07-14 10:20:00,44.13,44.18,44.12,44.17,832100.0,34.5415,34.5807,34.5337,34.5729,832100.0
2014-07-14 10:30:00,44.17,44.21,44.17,44.18,508400.0,34.5729,34.6042,34.5729,34.5807,508400.0
2014-07-14 10:40:00,44.18,44.2,44.18,44.19,461600.0,34.5807,34.5963,34.5807,34.5885,461600.0
2014-07-14 10:50:00,44.19,44.19,44.17,44.19,499900.0,34.5885,34.5885,34.5729,34.5885,499900.0
2014-07-14 11:00:00,44.19,44.2,44.17,44.19,426600.0,34.5885,34.5963,34.5729,34.5885,426600.0
2014-07-14 11:10:00,44.19,44.19,44.17,44.17,287400.0,34.5885,34.5885,34.5729,34.5729,287400.0
2014-07-14 11:20:00,44.18,44.19,44.17,44.19,206200.0,34.5807,34.5885,34.5729,34.5885,206200.0
2014-07-14 11:30:00,44.19,44.2,44.17,44.18,438600.0,34.5885,34.5963,34.5729,34.5807,438600.0
2014-07-14 11:40:00,44.18,44.2,44.17,44.18,215900.0,34.5807,34.5963,34.5729,34.5807,215900.0
2014-07-14 11:50:00,44.18,44.21,44.18,44.2,301300.0,34.5807,34.6042,34.5807,34.5963,301300.0
2014-07-14 12:00:00,44.2,44.21,44.19,44.2,140500.0,34.5963,34.6042,34.5885,34.5963,140500.0
2014-07-14 12:10:00,44.19,44.2,44.18,44.19,86100.0,34.5885,34.5963,34.5807,34.5885,86100.0
2014-07-14 12:20:00,44.18,44.19,44.17,44.19,246300.0,34.5807,34.5885,34.5729,34.5885,246300.0
2014-07-14 12:30:00,44.19,44.19,44.18,44.18,82600.0,34.5885,34.5885,34.5807,34.5807,82600.0
2014-07-14 12:40:00,44.19,44.19,44.17,44.17,206100.0,34.5885,34.5885,34.5729,34.5729,206100.0
2014-07-14 12:50:00,44.16,44.19,44.16,44.19,261700.0,34.565,34.5885,34.565,34.5885,261700.0
2014-07-14 13:00:00,44.19,44.21,44.18,44.21,377700.0,34.5885,34.6042,34.5807,34.6042,377700.0
2014-07-14 13:10:00,44.2,44.22,44.2,44.2,536900.0,34.5963,34.612,34.5963,34.5963,536900.0
2014-07-14 13:20:00,44.2,44.21,44.2,44.2,167600.0,34.5963,34.6042,34.5963,34.5963,167600.0
2014-07-14 13:30:00,44.21,44.22,44.2,44.21,106400.0,34.6042,34.612,34.5963,34.6042,106400.0
2014-07-14 13:40:00,44.22,44.22,44.19,44.2,145800.0,34.612,34.612,34.5885,34.5963,145800.0
2014-07-14 13:50:00,44.21,44.21,44.19,44.2,190700.0,34.6042,34.6042,34.5885,34.5963,190700.0
2014-07-14 14:00:00,44.2,44.21,44.19,44.2,210000.0,34.5963,34.6042,34.5885,34.5963,210000.0
2014-07-14 14:10:00,44.19,44.2,44.18,44.19,251200.0,34.5885,34.5963,34.5807,34.5885,251200.0
2014-07-14 14:20:00,44.2,44.2,44.18,44.19,210300.0,34.5963,34.5963,34.5807,34.5885,210300.0
2014-07-14 14:30:00,44.18,44.21,44.18,44.2,299700.0,34.5807,34.6042,34.5807,34.5963,299700.0
2014-07-14 14:40:00,44.2,44.24,44.2,44.23,374400.0,34.5963,34.6276,34.5963,34.6198,374400.0
2014-07-14 14:50:00,44.24,44.24,44.21,44.24,576500.0,34.6276,34.6276,34.6042,34.6276,576500.0
2014-07-14 15:00:00,44.23,44.24,44.22,44.23,269700.0,34.6198,34.6276,34.612,34.6198,269700.0
2014-07-14 15:10:00,44.23,44.23,44.2,44.21,415400.0,34.6198,34.6198,34.5963,34.6042,415400.0
2014-07-14 15:20:00,44.21,44.23,44.2,44.23,257700.0,34.6042,34.6198,34.5963,34.6198,257700.0
2014-07-14 15:30:00,44.23,44.24,44.22,44.23,622200.0,34.6198,34.6276,34.612,34.6198,622200.0
2014-07-14 15:40:00,44.23,44.24,44.22,44.22,782900.0,34.6198,34.6276,34.612,34.612,782900.0
2014-07-14 15:50:00,44.23,44.24,44.22,44.23,2977800.0,34.6198,34.6276,34.612,34.6198,2977800.0
2014-07-15 09:30:00,44.27,44.3,44.27,44.3,778600.0,34.6511,34.6746,34.6511,34.6746,778600.0
2014-07-15 09:40:00,44.3,44.32,44.29,44.3,798600.0,34.6746,34.6903,34.6668,34.6746,798600.0
2014-07-15 09:50:00,44.29,44.3,44.21,44.22,2612400.0,34.6668,34.6746,34.6042,34.612,2612400.0
2014-07-15 10:00:00,44.23,44.32,44.23,44.31,1529500.0,34.6198,34.6903,34.6198,34.6824,1529500.0
2014-07-15 10:10:00,44.31,44.31,44.22,44.23,1721100.0,34.6824,34.6824,34.612,34.6198,1721100.0
2014-07-15 10:20:00,44.23,44.29,44.21,44.21,1877900.0,34.6198,34.6668,34.6042,34.6042,1877900.0
2014-07-15 10:30:00,44.21,44.26,44.13,44.14,1124300.0,34.6042,34.6433,34.5415,34.5494,1124300.0
2014-07-15 10:40:00,44.14,44.14,44.03,44.05,2391800.0,34.5494,34.5494,34.4633,34.4789,2391800.0
2014-07-15 10:50:00,44.05,44.1,44.02,44.08,1008100.0,34.4789,34.5181,34.4554,34.5024,1008100.0
2014-07-15 11:00:00,44.07,44.1,44.05,44.08,825500.0,34.4946,34.5181,34.4789,34.5024,825500.0
2014-07-15 11:10:00,44.08,44.11,44.07,44.1,917200.0,34.5024,34.5259,34.4946,34.5181,917200.0
2014-07-15 11:20:00,44.09,44.11,44.07,44.07,572500.0,34.5102,34.5259,34.4946,34.4946,572500.0
2014-07-15 11:30:00,44.07,44.08,44.03,44.06,635700.0,34.4946,34.5024,34.4633,34.4868,635700.0
2014-07-15 11:40:00,44.05,44.05,44.02,44.03,430800.0,34.4789,34.4789,34.4554,34.4633,430800.0
2014-07-15 11:50:00,44.03,44.05,43.99,44.0,791700.0,34.4633,34.4789,34.432,34.4398,791700.0
2014-07-15 12:00:00,44.0,44.06,43.99,44.04,879700.0,34.4398,34.4868,34.432,34.4711,879700.0
2014-07-15 12:10:00,44.04,44.09,44.03,44.09,348100.0,34.4711,34.5102,34.4633,34.5102,348100.0
2014-07-15 12:20:00,44.09,44.11,44.05,44.09,467200.0,34.5102,34.5259,34.4789,34.5102,467200.0
2014-07-15 12:30:00,44.1,44.13,44.1,44.13,244400.0,34.5181,34.5415,34.5181,34.5415,244400.0
2014-07-15 12:40:00,44.13,44.14,44.11,44.13,181100.0,34.5415,34.5494,34.5259,34.5415,181100.0
2014-07-15 12:50:00,44.14,44.14,44.11,44.11,141400.0,34.5494,34.5494,34.5259,34.5259,141400.0
2014-07-15 13:00:00,44.11,44.14,44.1,44.11,195600.0,34.5259,34.5494,34.5181,34.5259,195600.0
2014-07-15 13:10:00,44.11,44.2,44.11,44.19,265000.0,34.5259,34.5963,34.5259,34.5885,265000.0
2014-07-15 13:20:00,44.19,44.2,44.16,44.17,787800.0,34.5885,34.5963,34.565,34.5729,787800.0
2014-07-15 13:30:00,44.18,44.19,44.17,44.17,166800.0,34.5807,34.5885,34.5729,34.5729,166800.0
2014-07-15 13:40:00,44.17,44.2,44.17,44.19,502500.0,34.5729,34.5963,34.5729,34.5885,502500.0
2014-07-15 13:50:00,44.18,44.2,44.16,44.17,331200.0,34.5807,34.5963,34.565,34.5729,331200.0
2014-07-15 14:00:00,44.17,44.18,44.16,44.17,242300.0,34.5729,34.5807,34.565,34.5729,242300.0
2014-07-15 14:10:00,44.17,44.24,44.17,44.24,311000.0,34.5729,34.6276,34.5729,34.6276,311000.0
2014-07-15 14:20:00,44.24,44.26,44.21,44.23,445300.0,34.6276,34.6433,34.6042,34.6198,445300.0
2014-07-15 14:30:00,44.23,44.24,44.21,44.21,347300.0,34.6198,34.6276,34.6042,34.6042,347300.0
2014-07-15 14:40:00,44.21,44.25,44.21,44.23,274200.0,34.6042,34.6355,34.6042,34.6198,274200.0
2014-07-15 14:50:00,44.24,44.27,44.23,44.26,1695000.0,34.6276,34.6511,34.6198,34.6433,1695000.0
2014-07-15 15:00:00,44.26,44.27,44.21,44.21,327300.0,34.6433,34.6511,34.6042,34.6042,327300.0
2014-07-15 15:10:00,44.21,44.23,44.19,44.21,320500.0,34.6042,34.6198,34.5885,34.6042,320500.0
2014-07-15 15:20:00,44.22,44.22,44.2,44.21,175700.0,34.612,34.612,34.5963,34.6042,175700.0
2014-07-15 15:30:00,44.21,44.23,44.2,44.2,551300.0,34.6042,34.6198,34.5963,34.5963,551300.0
2014-07-15 15:40:00,44.2,44.23,44.19,44.19,1452600.0,34.5963,34.6198,34.5885,34.5885,1452600.0
2014-07-15 15:50:00,44.19,44.2,44.16,44.19,4166300.0,34.5885,34.5963,34.565,34.5885,4166300.0
2014-07-16 09:30:00,44.42,44.47,44.42,44.45,2709600.0,34.7685,34.8077,34.7685,34.792,2709600.0
2014-07-16 09:40:00,44.45,44.45,44.39,44.41,1758900.0,34.792,34.792,34.7451,34.7607,1758900.0
2014-07-16 09:50:00,44.41,44.41,44.38,44.38,694300.0,34.7607,34.7607,34.7372,34.7372,694300.0
2014-07-16 10:00:00,44.39,44.4,44.36,44.38,672600.0,34.7451,34.7529,34.7216,34.7372,672600.0
2014-07-16 10:10:00,44.36,44.37,44.32,44.34,571800.0,34.7216,34.7294,34.6903,34.7059,571800.0
2014-07-16 10:20:00,44.34,44.37,44.33,44.35,484200.0,34.7059,34.7294,34.6981,34.7137,484200.0
2014-07-16 10:30:00,44.35,44.36,44.3,44.3,2397500.0,34.7137,34.7216,34.6746,34.6746,2397500.0
2014-07-16 10:40:00,44.3,44.32,44.27,44.27,795100.0,34.6746,34.6903,34.6511,34.6511,795100.0
2014-07-16 10:50:00,44.27,44.28,44.26,44.26,1059600.0,34.6511,34.659,34.6433,34.6433,1059600.0
2014-07-16 11:00:00,44.27,44.3,44.27,44.29,480700.0,34.6511,34.6746,34.6511,34.6668,480700.0
2014-07-16 11:10:00,44.3,44.32,44.28,44.32,529800.0,34.6746,34.6903,34.659,34.6903,529800.0
2014-07-16 11:20:00,44.32,44.34,44.32,44.34,494400.0,34.6903,34.7059,34.6903,34.7059,494400.0
2014-07-16 11:30:00,44.34,44.34,44.29,44.29,245900.0,34.7059,34.7059,34.6668,34.6668,245900.0
2014-07-16 11:40:00,44.3,44.31,44.28,44.29,350600.0,34.6746,34.6824,34.659,34.6668,350600.0
2014-07-16 11:50:00,44.3,44.3,44.25,44.26,315500.0,34.6746,34.6746,34.6355,34.6433,315500.0
2014-07-16 12:00:00,44.26,44.3,44.25,44.29,321300.0,34.6433,34.6746,34.6355,34.6668,321300.0
2014-07-16 12:10:00,44.3,44.32,44.28,44.31,260000.0,34.6746,34.6903,34.659,34.6824,260000.0
2014-07-16 12:20:00,44.31,44.33,44.31,44.32,64700.0,34.6824,34.6981,34.6824,34.6903,64700.0
2014-07-16 12:30:00,44.32,44.34,44.31,44.32,197400.0,34.6903,34.7059,34.6824,34.6903,197400.0
2014-07-16 12:40:00,44.32,44.34,44.31,44.33,294200.0,34.6903,34.7059,34.6824,34.6981,294200.0
2014-07-16 12:50:00,44.33,44.34,44.32,44.34,71900.0,34.6981,34.7059,34.6903,34.7059,71900.0
2014-07-16 13:00:00,44.34,44.35,44.33,44.33,239700.0,34.7059,34.7137,34.6981,34.6981,239700.0
2014-07-16 13:10:00,44.34,44.35,44.32,44.34,137500.0,34.7059,34.7137,34.6903,34.7059,137500.0
2014-07-16 13:20:00,44.34,44.36,44.33,44.36,91900.0,34.7059,34.7216,34.6981,34.7216,91900.0
2014-07-16 13:30:00,44.36,44.36,44.33,44.34,133900.0,34.7216,34.7216,34.6981,34.7059,133900.0
2014-07-16 13:40:00,44.34,44.34,44.31,44.31,96100.0,34.7059,34.7059,34.6824,34.6824,96100.0
2014-07-16 13:50:00,44.31,44.33,44.31,44.33,106200.0,34.6824,34.6981,34.6824,34.6981,106200.0
2014-07-16 14:00:00,44.32,44.33,44.31,44.32,180000.0,34.6903,34.6981,34.6824,34.6903,180000.0
2014-07-16 14:10:00,44.32,44.34,44.32,44.34,153100.0,34.6903,34.7059,34.6903,34.7059,153100.0
2014-07-16 14:20:00,44.34,44.35,44.33,44.35,62600.0,34.7059,34.7137,34.6981,34.7137,62600.0
2014-07-16 14:30:00,44.35,44.36,44.33,44.34,136800.0,34.7137,34.7216,34.6981,34.7059,136800.0
2014-07-16 14:40:00,44.33,44.34,44.31,44.32,345000.0,34.6981,34.7059,34.6824,34.6903,345000.0
2014-07-16 14:50:00,44.33,44.35,44.33,44.33,200600.0,34.6981,34.7137,34.6981,34.6981,200600.0
2014-07-16 15:00:00,44.34,44.35,44.34,44.34,47100.0,34.7059,34.7137,34.7059,34.7059,47100.0
2014-07-16 15:10:00,44.34,44.36,44.32,44.33,708200.0,34.7059,34.7216,34.6903,34.6981,708200.0
2014-07-16 15:20:00,44.32,44.34,44.32,44.34,285200.0,34.6903,34.7059,34.6903,34.7059,285200.0
2014-07-16 15:30:00,44.34,44.36,44.33,44.36,742100.0,34.7059,34.7216,34.6981,34.7216,742100.0
2014-07-16 15:40:00,44.36,44.36,44.31,44.32,749700.0,34.7216,34.7216,34.6824,34.6903,749700.0
2014-07-16 15:50:00,44.32,44.35,44.31,44.33,2900000.0,34.6903,34.7137,34.6824,34.6981,2900000.0
2014-07-17 09:30:00,43.99,44.03,43.95,44.0,1259600.0,34.432,34.4633,34.4007,34.4398,1259600.0
2014-07-17 09:40:00,44.0,44.02,43.99,44.02,828100.0,34.4398,34.4554,34.432,34.4554,828100.0
2014-07-17 09:50:00,44.01,44.06,44.01,44.05,569200.0,34.4476,34.4868,34.4476,34.4789,569200.0
2014-07-17 10:00:00,44.05,44.08,44.04,44.08,1000100.0,34.4789,34.5024,34.4711,34.5024,1000100.0
2014-07-17 10:10:00,44.07,44.08,44.0,44.02,790500.0,34.4946,34.5024,34.4398,34.4554,790500.0
2014-07-17 10:20:00,44.02,44.05,44.02,44.04,351800.0,34.4554,34.4789,34.4554,34.4711,351800.0
2014-07-17 10:30:00,44.05,44.08,44.02,44.08,951400.0,34.4789,34.5024,34.4554,34.5024,951400.0
2014-07-17 10:40:00,44.07,44.08,44.05,44.07,1033300.0,34.4946,34.5024,34.4789,34.4946,1033300.0
2014-07-17 10:50:00,44.07,44.08,44.06,44.08,234900.0,34.4946,34.5024,34.4868,34.5024,234900.0
2014-07-17 11:00:00,44.08,44.08,44.04,44.04,897600.0,34.5024,34.5024,34.4711,34.4711,897600.0
2014-07-17 11:10:00,44.04,44.04,43.92,43.97,1853300.0,34.4711,34.4711,34.3772,34.4163,1853300.0
2014-07-17 11:20:00,43.97,43.97,43.88,43.89,823500.0,34.4163,34.4163,34.3459,34.3537,823500.0
2014-07-17 11:30:00,43.89,43.95,43.83,43.93,1084300.0,34.3537,34.4007,34.3067,34.385,1084300.0
2014-07-17 11:40:00,43.94,43.95,43.87,43.87,1165300.0,34.3928,34.4007,34.338,34.338,1165300.0
2014-07-17 11:50:00,43.87,43.89,43.79,43.79,1364700.0,34.338,34.3537,34.2754,34.2754,1364700.0
2014-07-17 12:00:00,43.8,43.8,43.71,43.75,2471200.0,34.2832,34.2832,34.2128,34.2441,2471200.0
2014-07-17 12:10:00,43.74,43.8,43.74,43.78,459800.0,34.2363,34.2832,34.2363,34.2676,459800.0
2014-07-17 12:20:00,43.79,43.8,43.76,43.8,611100.0,34.2754,34.2832,34.2519,34.2832,611100.0
2014-07-17 12:30:00,43.79,43.85,43.78,43.83,657200.0,34.2754,34.3224,34.2676,34.3067,657200.0
2014-07-17 12:40:00,43.83,43.83,43.78,43.8,444300.0,34.3067,34.3067,34.2676,34.2832,444300.0
2014-07-17 12:50:00,43.8,43.9,43.79,43.89,685400.0,34.2832,34.3615,34.2754,34.3537,685400.0
2014-07-17 13:00:00,43.9,43.96,43.87,43.93,854300.0,34.3615,34.4085,34.338,34.385,854300.0
2014-07-17 13:10:00,43.94,43.97,43.92,43.93,802900.0,34.3928,34.4163,34.3772,34.385,802900.0
2014-07-17 13:20:00,43.93,43.93,43.84,43.85,798200.0,34.385,34.385,34.3146,34.3224,798200.0
2014-07-17 13:30:00,43.86,43.9,43.82,43.82,443300.0,34.3302,34.3615,34.2989,34.2989,443300.0
2014-07-17 13:40:00,43.82,43.84,43.78,43.82,796200.0,34.2989,34.3146,34.2676,34.2989,796200.0
2014-07-17 13:50:00,43.82,43.83,43.8,43.82,461500.0,34.2989,34.3067,34.2832,34.2989,461500.0
2014-07-17 14:00:00,43.82,43.82,43.75,43.75,602600.0,34.2989,34.2989,34.2441,34.2441,602600.0
2014-07-17 14:10:00,43.75,43.79,43.75,43.77,569700.0,34.2441,34.2754,34.2441,34.2598,569700.0
2014-07-17 14:20:00,43.77,43.77,43.74,43.76,279600.0,34.2598,34.2598,34.2363,34.2519,279600.0
2014-07-17 14:30:00,43.76,43.79,43.75,43.78,376800.0,34.2519,34.2754,34.2441,34.2676,376800.0
2014-07-17 14:40:00,43.77,43.8,43.75,43.75,671300.0,34.2598,34.2832,34.2441,34.2441,671300.0
2014-07-17 14:50:00,43.74,43.76,43.73,43.75,1242600.0,34.2363,34.2519,34.2285,34.2441,1242600.0
2014-07-17 15:00:00,43.75,43.76,43.71,43.72,677000.0,34.2441,34.2519,34.2128,34.2206,677000.0
2014-07-17 15:10:00,43.71,43.74,43.63,43.64,908000.0,34.2128,34.2363,34.1502,34.158,908000.0
2014-07-17 15:20:00,43.63,43.68,43.59,43.59,1870300.0,34.1502,34.1893,34.1189,34.1189,1870300.0
2014-07-17 15:30:00,43.59,43.6,43.47,43.47,4948900.0,34.1189,34.1267,34.025,34.025,4948900.0
2014-07-17 15:40:00,43.47,43.49,43.4,43.48,3216300.0,34.025,34.0406,33.9702,34.0328,3216300.0
2014-07-17 15:50:00,43.49,43.52,43.44,43.5,7453400.0,34.0406,34.0641,34.0015,34.0484,7453400.0
2014-07-18 09:30:00,44.1,44.13,44.02,44.02,3646400.0,34.5181,34.5415,34.4554,34.4554,3646400.0
2014-07-18 09:40:00,44.02,44.03,43.96,43.97,2536400.0,34.4554,34.4633,34.4085,34.4163,2536400.0
2014-07-18 09:50:00,43.96,44.05,43.94,44.02,1550700.0,34.4085,34.4789,34.3928,34.4554,1550700.0
2014-07-18 10:00:00,44.03,44.07,44.02,44.05,1185200.0,34.4633,34.4946,34.4554,34.4789,1185200.0
2014-07-18 10:10:00,44.05,44.09,44.02,44.05,790800.0,34.4789,34.5102,34.4554,34.4789,790800.0
2014-07-18 10:20:00,44.06,44.11,44.05,44.11,427800.0,34.4868,34.5259,34.4789,34.5259,427800.0
2014-07-18 10:30:00,44.11,44.12,44.09,44.1,349800.0,34.5259,34.5337,34.5102,34.5181,349800.0
2014-07-18 10:40:00,44.09,44.1,44.07,44.1,1214600.0,34.5102,34.5181,34.4946,34.5181,1214600.0
2014-07-18 10:50:00,44.1,44.21,44.1,44.19,1535500.0,34.5181,34.6042,34.5181,34.5885,1535500.0
2014-07-18 11:00:00,44.2,44.23,44.19,44.2,1462400.0,34.5963,34.6198,34.5885,34.5963,1462400.0
2014-07-18 11:10:00,44.19,44.24,44.18,44.23,899500.0,34.5885,34.6276,34.5807,34.6198,899500.0
2014-07-18 11:20:00,44.23,44.23,44.15,44.16,1201300.0,34.6198,34.6198,34.5572,34.565,1201300.0
2014-07-18 11:30:00,44.16,44.22,44.14,44.21,908100.0,34.565,34.612,34.5494,34.6042,908100.0
2014-07-18 11:40:00,44.21,44.23,44.18,44.22,486600.0,34.6042,34.6198,34.5807,34.612,486600.0
2014-07-18 11:50:00,44.22,44.22,44.18,44.2,365100.0,34.612,34.612,34.5807,34.5963,365100.0
2014-07-18 12:00:00,44.2,44.22,44.19,44.21,269900.0,34.5963,34.612,34.5885,34.6042,269900.0
2014-07-18 12:10:00,44.22,44.24,44.2,44.23,1302500.0,34.612,34.6276,34.5963,34.6198,1302500.0
2014-07-18 12:20:00,44.23,44.26,44.23,44.24,522400.0,34.6198,34.6433,34.6198,34.6276,522400.0
2014-07-18 12:30:00,44.24,44.25,44.23,44.24,785900.0,34.6276,34.6355,34.6198,34.6276,785900.0
2014-07-18 12:40:00,44.23,44.24,44.2,44.21,459100.0,34.6198,34.6276,34.5963,34.6042,459100.0
2014-07-18 12:50:00,44.2,44.22,44.18,44.2,433000.0,34.5963,34.612,34.5807,34.5963,433000.0
2014-07-18 13:00:00,44.21,44.21,44.17,44.19,345000.0,34.6042,34.6042,34.5729,34.5885,345000.0
2014-07-18 13:10:00,44.19,44.19,44.14,44.16,1847800.0,34.5885,34.5885,34.5494,34.565,1847800.0
2014-07-18 13:20:00,44.15,44.18,44.15,44.15,509600.0,34.5572,34.5807,34.5572,34.5572,509600.0
2014-07-18 13:30:00,44.15,44.2,44.12,44.18,698300.0,34.5572,34.5963,34.5337,34.5807,698300.0
2014-07-18 13:40:00,44.19,44.21,44.17,44.18,237100.0,34.5885,34.6042,34.5729,34.5807,237100.0
2014-07-18 13:50:00,44.17,44.2,44.16,44.19,184600.0,34.5729,34.5963,34.565,34.5885,184600.0
2014-07-18 14:00:00,44.2,44.2,44.15,44.17,255200.0,34.5963,34.5963,34.5572,34.5729,255200.0
2014-07-18 14:10:00,44.17,44.21,44.17,44.21,184000.0,34.5729,34.6042,34.5729,34.6042,184000.0
2014-07-18 14:20:00,44.2,44.23,44.19,44.23,381800.0,34.5963,34.6198,34.5885,34.6198,381800.0
2014-07-18 14:30:00,44.23,44.24,44.21,44.22,608000.0,34.6198,34.6276,34.6042,34.612,608000.0
2014-07-18 14:40:00,44.21,44.23,44.19,44.19,360300.0,34.6042,34.6198,34.5885,34.5885,360300.0
2014-07-18 14:50:00,44.2,44.21,44.18,44.2,391300.0,34.5963,34.6042,34.5807,34.5963,391300.0
2014-07-18 15:00:00,44.21,44.22,44.17,44.21,468400.0,34.6042,34.612,34.5729,34.6042,468400.0
2014-07-18 15:10:00,44.21,44.23,44.2,44.22,385100.0,34.6042,34.6198,34.5963,34.612,385100.0
2014-07-18 15:20:00,44.22,44.23,44.18,44.19,401200.0,34.612,34.6198,34.5807,34.5885,401200.0
2014-07-18 15:30:00,44.19,44.19,44.14,44.14,440200.0,34.5885,34.5885,34.5494,34.5494,440200.0
2014-07-18 15:40:00,44.14,44.15,44.12,44.13,1738500.0,34.5494,34.5572,34.5337,34.5415,1738500.0
2014-07-18 15:50:00,44.13,44.18,44.12,44.15,6073500.0,34.5415,34.5807,34.5337,34.5572,6073500.0
2014-07-21 09:30:00,43.94,43.98,43.92,43.95,1825300.0,34.3928,34.4241,34.3772,34.4007,1825300.0
2014-07-21 09:40:00,43.95,44.0,43.94,44.0,874800.0,34.4007,34.4398,34.3928,34.4398,874800.0
2014-07-21 09:50:00,44.0,44.03,43.98,44.0,1493900.0,34.4398,34.4633,34.4241,34.4398,1493900.0
2014-07-21 10:00:00,44.0,44.03,43.97,44.0,585200.0,34.4398,34.4633,34.4163,34.4398,585200.0
2014-07-21 10:10:00,44.01,44.05,43.97,44.02,1349500.0,34.4476,34.4789,34.4163,34.4554,1349500.0
2014-07-21 10:20:00,44.01,44.06,44.0,44.05,1379400.0,34.4476,34.4868,34.4398,34.4789,1379400.0
2014-07-21 10:30:00,44.05,44.05,43.97,43.98,895400.0,34.4789,34.4789,34.4163,34.4241,895400.0
2014-07-21 10:40:00,43.98,44.02,43.98,44.0,1723100.0,34.4241,34.4554,34.4241,34.4398,1723100.0
2014-07-21 10:50:00,44.0,44.04,43.99,43.99,1597600.0,34.4398,34.4711,34.432,34.432,1597600.0
2014-07-21 11:00:00,44.0,44.02,43.93,44.01,1459900.0,34.4398,34.4554,34.385,34.4476,1459900.0
2014-07-21 11:10:00,44.01,44.02,43.97,44.0,556200.0,34.4476,34.4554,34.4163,34.4398,556200.0
2014-07-21 11:20:00,44.0,44.08,44.0,44.07,1277800.0,34.4398,34.5024,34.4398,34.4946,1277800.0
2014-07-21 11:30:00,44.06,44.08,44.04,44.07,612700.0,34.4868,34.5024,34.4711,34.4946,612700.0
2014-07-21 11:40:00,44.07,44.13,44.07,44.09,1534000.0,34.4946,34.5415,34.4946,34.5102,1534000.0
2014-07-21 11:50:00,44.09,44.14,44.08,44.13,473300.0,34.5102,34.5494,34.5024,34.5415,473300.0
2014-07-21 12:00:00,44.12,44.13,44.11,44.13,355200.0,34.5337,34.5415,34.5259,34.5415,355200.0
2014-07-21 12:10:00,44.13,44.13,44.12,44.12,199200.0,34.5415,34.5415,34.5337,34.5337,199200.0
2014-07-21 12:20:00,44.13,44.13,44.11,44.12,1080000.0,34.5415,34.5415,34.5259,34.5337,1080000.0
2014-07-21 12:30:00,44.12,44.14,44.12,44.14,240600.0,34.5337,34.5494,34.5337,34.5494,240600.0
2014-07-21 12:40:00,44.14,44.14,44.12,44.13,514100.0,34.5494,34.5494,34.5337,34.5415,514100.0
2014-07-21 12:50:00,44.14,44.14,44.13,44.14,127700.0,34.5494,34.5494,34.5415,34.5494,127700.0
2014-07-21 13:00:00,44.13,44.16,44.12,44.16,812600.0,34.5415,34.565,34.5337,34.565,812600.0
2014-07-21 13:10:00,44.16,44.2,44.16,44.2,2073500.0,34.565,34.5963,34.565,34.5963,2073500.0
2014-07-21 13:20:00,44.2,44.25,44.19,44.24,2466100.0,34.5963,34.6355,34.5885,34.6276,2466100.0
2014-07-21 13:30:00,44.24,44.28,44.24,44.26,1722200.0,34.6276,34.659,34.6276,34.6433,1722200.0
2014-07-21 13:40:00,44.27,44.29,44.26,44.26,384900.0,34.6511,34.6668,34.6433,34.6433,384900.0
2014-07-21 13:50:00,44.26,44.27,44.23,44.23,374300.0,34.6433,34.6511,34.6198,34.6198,374300.0
2014-07-21 14:00:00,44.23,44.31,44.23,44.3,1752500.0,34.6198,34.6824,34.6198,34.6746,1752500.0
2014-07-21 14:10:00,44.31,44.31,44.29,44.29,475700.0,34.6824,34.6824,34.6668,34.6668,475700.0
2014-07-21 14:20:00,44.29,44.3,44.27,44.29,363800.0,34.6668,34.6746,34.6511,34.6668,363800.0
2014-07-21 14:30:00,44.28,44.31,44.28,44.3,465200.0,34.659,34.6824,34.659,34.6746,465200.0
2014-07-21 14:40:00,44.3,44.34,44.3,44.33,982500.0,34.6746,34.7059,34.6746,34.6981,982500.0
2014-07-21 14:50:00,44.33,44.37,44.33,44.37,1181800.0,34.6981,34.7294,34.6981,34.7294,1181800.0
2014-07-21 15:00:00,44.36,44.36,44.34,44.34,1361200.0,34.7216,34.7216,34.7059,34.7059,1361200.0
2014-07-21 15:10:00,44.34,44.38,44.34,44.38,1193400.0,34.7059,34.7372,34.7059,34.7372,1193400.0
2014-07-21 15:20:00,44.38,44.4,44.37,44.38,726400.0,34.7372,34.7529,34.7294,34.7372,726400.0
2014-07-21 15:30:00,44.38,44.39,44.35,44.36,2048700.0,34.7372,34.7451,34.7137,34.7216,2048700.0
2014-07-21 15:40:00,44.36,44.37,44.31,44.32,1677500.0,34.7216,34.7294,34.6824,34.6903,1677500.0
2014-07-21 15:50:00,44.33,44.33,44.29,44.3,2224400.0,34.6981,34.6981,34.6668,34.6746,2224400.0
2014-07-22 09:30:00,44.8,44.8,44.73,44.77,2317900.0,35.066,35.066,35.0112,35.0425,2317900.0
2014-07-22 09:40:00,44.78,44.79,44.72,44.77,2578800.0,35.0503,35.0581,35.0034,35.0425,2578800.0
2014-07-22 09:50:00,44.77,44.79,44.73,44.73,666700.0,35.0425,35.0581,35.0112,35.0112,666700.0
2014-07-22 10:00:00,44.73,44.76,44.7,44.74,2475100.0,35.0112,35.0347,34.9877,35.019,2475100.0
2014-07-22 10:10:00,44.74,44.77,44.73,44.76,2151400.0,35.019,35.0425,35.0112,35.0347,2151400.0
2014-07-22 10:20:00,44.76,44.76,44.73,44.75,710000.0,35.0347,35.0347,35.0112,35.0268,710000.0
2014-07-22 10:30:00,44.75,44.79,44.73,44.75,1003400.0,35.0268,35.0581,35.0112,35.0268,1003400.0
2014-07-22 10:40:00,44.74,44.78,44.73,44.78,494800.0,35.019,35.0503,35.0112,35.0503,494800.0
2014-07-22 10:50:00,44.78,44.79,44.76,44.77,540500.0,35.0503,35.0581,35.0347,35.0425,540500.0
2014-07-22 11:00:00,44.77,44.78,44.74,44.77,850300.0,35.0425,35.0503,35.019,35.0425,850300.0
2014-07-22 11:10:00,44.77,44.77,44.74,44.77,1048000.0,35.0425,35.0425,35.019,35.0425,1048000.0
2014-07-22 11:20:00,44.77,44.79,44.75,44.77,1216000.0,35.0425,35.0581,35.0268,35.0425,1216000.0
2014-07-22 11:30:00,44.78,44.8,44.77,44.77,719200.0,35.0503,35.066,35.0425,35.0425,719200.0
2014-07-22 11:40:00,44.78,44.8,44.77,44.79,463100.0,35.0503,35.066,35.0425,35.0581,463100.0
2014-07-22 11:50:00,44.8,44.81,44.78,44.8,284300.0,35.066,35.0738,35.0503,35.066,284300.0
2014-07-22 12:00:00,44.8,44.82,44.79,44.82,675400.0,35.066,35.0816,35.0581,35.0816,675400.0
2014-07-22 12:10:00,44.82,44.83,44.78,44.78,1350200.0,35.0816,35.0895,35.0503,35.0503,1350200.0
2014-07-22 12:20:00,44.79,44.79,44.76,44.77,198400.0,35.0581,35.0581,35.0347,35.0425,198400.0
2014-07-22 12:30:00,44.77,44.77,44.75,44.77,334700.0,35.0425,35.0425,35.0268,35.0425,334700.0
2014-07-22 12:40:00,44.77,44.79,44.76,44.77,431200.0,35.0425,35.0581,35.0347,35.0425,431200.0
2014-07-22 12:50:00,44.77,44.77,44.75,44.77,290900.0,35.0425,35.0425,35.0268,35.0425,290900.0
2014-07-22 13:00:00,44.77,44.78,44.76,44.78,440000.0,35.0425,35.0503,35.0347,35.0503,440000.0
2014-07-22 13:10:00,44.78,44.81,44.77,44.79,404200.0,35.0503,35.0738,35.0425,35.0581,404200.0
2014-07-22 13:20:00,44.79,44.8,44.78,44.79,226700.0,35.0581,35.066,35.0503,35.0581,226700.0
2014-07-22 13:30:00,44.79,44.8,44.78,44.79,160900.0,35.0581,35.066,35.0503,35.0581,160900.0
2014-07-22 13:40:00,44.79,44.79,44.76,44.79,636300.0,35.0581,35.0581,35.0347,35.0581,636300.0
2014-07-22 13:50:00,44.79,44.81,44.78,44.79,231400.0,35.0581,35.0738,35.0503,35.0581,231400.0
2014-07-22 14:00:00,44.8,44.83,44.79,44.83,492700.0,35.066,35.0895,35.0581,35.0895,492700.0
2014-07-22 14:10:00,44.83,44.83,44.79,44.8,298600.0,35.0895,35.0895,35.0581,35.066,298600.0
2014-07-22 14:20:00,44.8,44.81,44.79,44.81,177700.0,35.066,35.0738,35.0581,35.0738,177700.0
2014-07-22 14:30:00,44.81,44.82,44.78,44.79,476600.0,35.0738,35.0816,35.0503,35.0581,476600.0
2014-07-22 14:40:00,44.79,44.8,44.77,44.8,523900.0,35.0581,35.066,35.0425,35.066,523900.0
2014-07-22 14:50:00,44.8,44.81,44.77,44.81,386800.0,35.066,35.0738,35.0425,35.0738,386800.0
2014-07-22 15:00:00,44.8,44.82,44.78,44.82,612400.0,35.066,35.0816,35.0503,35.0816,612400.0
2014-07-22 15:10:00,44.82,44.82,44.8,44.8,675500.0,35.0816,35.0816,35.066,35.066,675500.0
2014-07-22 15:20:00,44.81,44.81,44.78,44.79,529600.0,35.0738,35.0738,35.0503,35.0581,529600.0
2014-07-22 15:30:00,44.79,44.8,44.77,44.78,694100.0,35.0581,35.066,35.0425,35.0503,694100.0
2014-07-22 15:40:00,44.77,44.79,44.77,44.79,1022700.0,35.0425,35.0581,35.0425,35.0581,1022700.0
2014-07-22 15:50:00,44.79,44.79,44.73,44.73,7160100.0,35.0581,35.0581,35.0112,35.0112,7160100.0
2014-07-23 09:30:00,44.82,44.82,44.72,44.74,3605200.0,35.0816,35.0816,35.0034,35.019,3605200.0
2014-07-23 09:40:00,44.73,44.74,44.69,44.7,1619400.0,35.0112,35.019,34.9799,34.9877,1619400.0
2014-07-23 09:50:00,44.7,44.75,44.7,44.72,1251800.0,34.9877,35.0268,34.9877,35.0034,1251800.0
2014-07-23 10:00:00,44.73,44.73,44.69,44.72,1369200.0,35.0112,35.0112,34.9799,35.0034,1369200.0
2014-07-23 10:10:00,44.72,44.77,44.72,44.73,542800.0,35.0034,35.0425,35.0034,35.0112,542800.0
2014-07-23 10:20:00,44.73,44.75,44.73,44.74,290300.0,35.0112,35.0268,35.0112,35.019,290300.0
2014-07-23 10:30:00,44.75,44.79,44.75,44.79,1010600.0,35.0268,35.0581,35.0268,35.0581,1010600.0
2014-07-23 10:40:00,44.79,44.79,44.77,44.79,534900.0,35.0581,35.0581,35.0425,35.0581,534900.0
2014-07-23 10:50:00,44.79,44.79,44.76,44.76,413900.0,35.0581,35.0581,35.0347,35.0347,413900.0
2014-07-23 11:00:00,44.76,44.78,44.74,44.76,255800.0,35.0347,35.0503,35.019,35.0347,255800.0
2014-07-23 11:10:00,44.76,44.78,44.76,44.76,231400.0,35.0347,35.0503,35.0347,35.0347,231400.0
2014-07-23 11:20:00,44.76,44.77,44.74,44.75,547100.0,35.0347,35.0425,35.019,35.0268,547100.0
2014-07-23 11:30:00,44.74,44.75,44.73,44.74,418400.0,35.019,35.0268,35.0112,35.019,418400.0
2014-07-23 11:40:00,44.74,44.76,44.74,44.75,392300.0,35.019,35.0347,35.019,35.0268,392300.0
2014-07-23 11:50:00,44.76,44.77,44.75,44.77,385100.0,35.0347,35.0425,35.0268,35.0425,385100.0
2014-07-23 12:00:00,44.77,44.77,44.75,44.76,265900.0,35.0425,35.0425,35.0268,35.0347,265900.0
2014-07-23 12:10:00,44.76,44.76,44.73,44.74,235600.0,35.0347,35.0347,35.0112,35.019,235600.0
2014-07-23 12:20:00,44.73,44.75,44.71,44.71,442600.0,35.0112,35.0268,34.9955,34.9955,442600.0
2014-07-23 12:30:00,44.71,44.71,44.66,44.68,370000.0,34.9955,34.9955,34.9564,34.972,370000.0
2014-07-23 12:40:00,44.68,44.7,44.68,44.69,316400.0,34.972,34.9877,34.972,34.9799,316400.0
2014-07-23 12:50:00,44.69,44.72,44.68,44.71,184400.0,34.9799,35.0034,34.972,34.9955,184400.0
2014-07-23 13:00:00,44.7,44.72,44.7,44.71,116100.0,34.9877,35.0034,34.9877,34.9955,116100.0
2014-07-23 13:10:00,44.71,44.71,44.68,44.71,244900.0,34.9955,34.9955,34.972,34.9955,244900.0
2014-07-23 13:20:00,44.7,44.72,44.69,44.72,189300.0,34.9877,35.0034,34.9799,35.0034,189300.0
2014-07-23 13:30:00,44.72,44.72,44.69,44.7,245600.0,35.0034,35.0034,34.9799,34.9877,245600.0
2014-07-23 13:40:00,44.7,44.73,44.7,44.71,144300.0,34.9877,35.0112,34.9877,34.9955,144300.0
2014-07-23 13:50:00,44.72,44.74,44.71,44.74,147200.0,35.0034,35.019,34.9955,35.019,147200.0
2014-07-23 14:00:00,44.74,44.75,44.71,44.72,260300.0,35.019,35.0268,34.9955,35.0034,260300.0
2014-07-23 14:10:00,44.72,44.73,44.7,44.73,261700.0,35.0034,35.0112,34.9877,35.0112,261700.0
2014-07-23 14:20:00,44.73,44.75,44.73,44.73,390800.0,35.0112,35.0268,35.0112,35.0112,390800.0
2014-07-23 14:30:00,44.74,44.75,44.73,44.74,174300.0,35.019,35.0268,35.0112,35.019,174300.0
2014-07-23 14:40:00,44.75,44.75,44.72,44.73,455900.0,35.0268,35.0268,35.0034,35.0112,455900.0
2014-07-23 14:50:00,44.73,44.73,44.71,44.71,101800.0,35.0112,35.0112,34.9955,34.9955,101800.0
2014-07-23 15:00:00,44.72,44.74,44.71,44.73,219200.0,35.0034,35.019,34.9955,35.0112,219200.0
2014-07-23 15:10:00,44.73,44.75,44.72,44.74,160500.0,35.0112,35.0268,35.0034,35.019,160500.0
2014-07-23 15:20:00,44.74,44.78,44.74,44.77,544300.0,35.019,35.0503,35.019,35.0425,544300.0
2014-07-23 15:30:00,44.77,44.77,44.75,44.77,170300.0,35.0425,35.0425,35.0268,35.0425,170300.0
2014-07-23 15:40:00,44.77,44.77,44.76,44.76,214900.0,35.0425,35.0425,35.0347,35.0347,214900.0
2014-07-23 15:50:00,44.76,44.77,44.73,44.74,3156000.0,35.0347,35.0425,35.0112,35.019,3156000.0
2014-07-24 09:30:00,44.82,44.85,44.77,44.83,1222600.0,35.0816,35.1051,35.0425,35.0895,1222600.0
2014-07-24 09:40:00,44.82,44.9,44.81,44.9,947900.0,35.0816,35.1442,35.0738,35.1442,947900.0
2014-07-24 09:50:00,44.9,44.91,44.84,44.84,839200.0,35.1442,35.1521,35.0973,35.0973,839200.0
2014-07-24 10:00:00,44.85,44.89,44.82,44.88,682000.0,35.1051,35.1364,35.0816,35.1286,682000.0
2014-07-24 10:10:00,44.88,44.88,44.82,44.83,357000.0,35.1286,35.1286,35.0816,35.0895,357000.0
2014-07-24 10:20:00,44.83,44.86,44.81,44.85,418100.0,35.0895,35.1129,35.0738,35.1051,418100.0
2014-07-24 10:30:00,44.85,44.86,44.82,44.85,287600.0,35.1051,35.1129,35.0816,35.1051,287600.0
2014-07-24 10:40:00,44.84,44.86,44.83,44.86,471400.0,35.0973,35.1129,35.0895,35.1129,471400.0
2014-07-24 10:50:00,44.86,44.87,44.85,44.86,118300.0,35.1129,35.1208,35.1051,35.1129,118300.0
2014-07-24 11:00:00,44.85,44.89,44.85,44.89,261300.0,35.1051,35.1364,35.1051,35.1364,261300.0
2014-07-24 11:10:00,44.89,44.91,44.88,44.91,1274600.0,35.1364,35.1521,35.1286,35.1521,1274600.0
2014-07-24 11:20:00,44.91,44.93,44.9,44.92,641000.0,35.1521,35.1677,35.1442,35.1599,641000.0
2014-07-24 11:30:00,44.92,44.97,44.91,44.95,803900.0,35.1599,35.199,35.1521,35.1834,803900.0
2014-07-24 11:40:00,44.95,44.96,44.93,44.95,299900.0,35.1834,35.1912,35.1677,35.1834,299900.0
2014-07-24 11:50:00,44.95,44.97,44.94,44.96,245300.0,35.1834,35.199,35.1756,35.1912,245300.0
2014-07-24 12:00:00,44.96,44.99,44.96,44.99,356200.0,35.1912,35.2147,35.1912,35.2147,356200.0
2014-07-24 12:10:00,44.99,45.0,44.97,44.98,240000.0,35.2147,35.2225,35.199,35.2069,240000.0
2014-07-24 12:20:00,44.98,45.0,44.97,45.0,480500.0,35.2069,35.2225,35.199,35.2225,480500.0
2014-07-24 12:30:00,45.0,45.0,44.97,44.98,261900.0,35.2225,35.2225,35.199,35.2069,261900.0
2014-07-24 12:40:00,44.98,44.99,44.97,44.98,97400.0,35.2069,35.2147,35.199,35.2069,97400.0
2014-07-24 12:50:00,44.98,44.98,44.94,44.94,778800.0,35.2069,35.2069,35.1756,35.1756,778800.0
2014-07-24 13:00:00,44.94,44.95,44.9,44.9,622200.0,35.1756,35.1834,35.1442,35.1442,622200.0
2014-07-24 13:10:00,44.91,44.95,44.9,44.94,373600.0,35.1521,35.1834,35.1442,35.1756,373600.0
2014-07-24 13:20:00,44.94,44.97,44.94,44.95,804700.0,35.1756,35.199,35.1756,35.1834,804700.0
2014-07-24 13:30:00,44.96,44.97,44.93,44.94,1769900.0,35.1912,35.199,35.1677,35.1756,1769900.0
2014-07-24 13:40:00,44.93,44.94,44.91,44.91,172500.0,35.1677,35.1756,35.1521,35.1521,172500.0
2014-07-24 13:50:00,44.92,44.96,44.91,44.96,463000.0,35.1599,35.1912,35.1521,35.1912,463000.0
2014-07-24 14:00:00,44.96,44.96,44.93,44.93,255400.0,35.1912,35.1912,35.1677,35.1677,255400.0
2014-07-24 14:10:00,44.93,44.96,44.93,44.95,223900.0,35.1677,35.1912,35.1677,35.1834,223900.0
2014-07-24 14:20:00,44.95,44.97,44.94,44.96,191900.0,35.1834,35.199,35.1756,35.1912,191900.0
2014-07-24 14:30:00,44.96,44.96,44.91,44.93,254800.0,35.1912,35.1912,35.1521,35.1677,254800.0
2014-07-24 14:40:00,44.92,44.95,44.92,44.94,202500.0,35.1599,35.1834,35.1599,35.1756,202500.0
2014-07-24 14:50:00,44.95,44.95,44.89,44.9,1311300.0,35.1834,35.1834,35.1364,35.1442,1311300.0
2014-07-24 15:00:00,44.89,44.91,44.87,44.89,907000.0,35.1364,35.1521,35.1208,35.1364,907000.0
2014-07-24 15:10:00,44.89,44.9,44.87,44.88,765800.0,35.1364,35.1442,35.1208,35.1286,765800.0
2014-07-24 15:20:00,44.88,44.88,44.85,44.85,154100.0,35.1286,35.1286,35.1051,35.1051,154100.0
2014-07-24 15:30:00,44.86,44.91,44.86,44.91,202200.0,35.1129,35.1521,35.1129,35.1521,202200.0
2014-07-24 15:40:00,44.91,44.95,44.91,44.93,1051700.0,35.1521,35.1834,35.1521,35.1677,1051700.0
2014-07-24 15:50:00,44.93,44.97,44.9,44.95,4710100.0,35.1677,35.199,35.1442,35.1834,4710100.0
2014-07-25 09:30:00,44.75,44.78,44.68,44.76,895400.0,35.0268,35.0503,34.972,35.0347,895400.0
2014-07-25 09:40:00,44.76,44.8,44.75,44.76,1014400.0,35.0347,35.066,35.0268,35.0347,1014400.0
2014-07-25 09:50:00,44.77,44.82,44.77,44.8,2643400.0,35.0425,35.0816,35.0425,35.066,2643400.0
2014-07-25 10:00:00,44.81,44.82,44.77,44.79,513700.0,35.0738,35.0816,35.0425,35.0581,513700.0
2014-07-25 10:10:00,44.78,44.82,44.77,44.81,453700.0,35.0503,35.0816,35.0425,35.0738,453700.0
2014-07-25 10:20:00,44.8,44.83,44.8,44.81,309000.0,35.066,35.0895,35.066,35.0738,309000.0
2014-07-25 10:30:00,44.82,44.82,44.78,44.79,568000.0,35.0816,35.0816,35.0503,35.0581,568000.0
2014-07-25 10:40:00,44.79,44.8,44.76,44.79,758000.0,35.0581,35.066,35.0347,35.0581,758000.0
2014-07-25 10:50:00,44.78,44.79,44.74,44.76,505600.0,35.0503,35.0581,35.019,35.0347,505600.0
2014-07-25 11:00:00,44.76,44.77,44.72,44.74,619900.0,35.0347,35.0425,35.0034,35.019,619900.0
2014-07-25 11:10:00,44.73,44.75,44.69,44.7,401600.0,35.0112,35.0268,34.9799,34.9877,401600.0
2014-07-25 11:20:00,44.7,44.71,44.64,44.69,1154500.0,34.9877,34.9955,34.9407,34.9799,1154500.0
2014-07-25 11:30:00,44.69,44.74,44.69,44.71,394200.0,34.9799,35.019,34.9799,34.9955,394200.0
2014-07-25 11:40:00,44.7,44.73,44.7,44.71,339000.0,34.9877,35.0112,34.9877,34.9955,339000.0
2014-07-25 11:50:00,44.7,44.72,44.68,44.69,647700.0,34.9877,35.0034,34.972,34.9799,647700.0
2014-07-25 12:00:00,44.69,44.72,44.69,44.7,141800.0,34.9799,35.0034,34.9799,34.9877,141800.0
2014-07-25 12:10:00,44.7,44.72,44.69,44.72,75800.0,34.9877,35.0034,34.9799,35.0034,75800.0
2014-07-25 12:20:00,44.72,44.76,44.72,44.73,3022700.0,35.0034,35.0347,35.0034,35.0112,3022700.0
2014-07-25 12:30:00,44.73,44.75,44.72,44.75,276100.0,35.0112,35.0268,35.0034,35.0268,276100.0
2014-07-25 12:40:00,44.75,44.8,44.75,44.8,841800.0,35.0268,35.066,35.0268,35.066,841800.0
2014-07-25 12:50:00,44.8,44.8,44.79,44.8,241400.0,35.066,35.066,35.0581,35.066,241400.0
2014-07-25 13:00:00,44.8,44.8,44.79,44.8,389000.0,35.066,35.066,35.0581,35.066,389000.0
2014-07-25 13:10:00,44.8,44.8,44.77,44.77,375700.0,35.066,35.066,35.0425,35.0425,375700.0
2014-07-25 13:20:00,44.77,44.78,44.75,44.77,305800.0,35.0425,35.0503,35.0268,35.0425,305800.0
2014-07-25 13:30:00,44.77,44.77,44.72,44.74,734700.0,35.0425,35.0425,35.0034,35.019,734700.0
2014-07-25 13:40:00,44.74,44.75,44.72,44.72,399100.0,35.019,35.0268,35.0034,35.0034,399100.0
2014-07-25 13:50:00,44.72,44.73,44.7,44.7,250600.0,35.0034,35.0112,34.9877,34.9877,250600.0
2014-07-25 14:00:00,44.71,44.73,44.68,44.73,436400.0,34.9955,35.0112,34.972,35.0112,436400.0
2014-07-25 14:10:00,44.73,44.75,44.71,44.73,262000.0,35.0112,35.0268,34.9955,35.0112,262000.0
2014-07-25 14:20:00,44.73,44.74,44.72,44.73,216900.0,35.0112,35.019,35.0034,35.0112,216900.0
2014-07-25 14:30:00,44.73,44.74,44.71,44.71,238000.0,35.0112,35.019,34.9955,34.9955,238000.0
2014-07-25 14:40:00,44.72,44.74,44.71,44.72,301100.0,35.0034,35.019,34.9955,35.0034,301100.0
2014-07-25 14:50:00,44.72,44.72,44.67,44.67,427000.0,35.0034,35.0034,34.9642,34.9642,427000.0
2014-07-25 15:00:00,44.68,44.69,44.65,44.66,459400.0,34.972,34.9799,34.9486,34.9564,459400.0
2014-07-25 15:10:00,44.67,44.7,44.67,44.69,500100.0,34.9642,34.9877,34.9642,34.9799,500100.0
2014-07-25 15:20:00,44.69,44.71,44.68,44.69,335000.0,34.9799,34.9955,34.972,34.9799,335000.0
2014-07-25 15:30:00,44.68,44.7,44.68,44.7,440200.0,34.972,34.9877,34.972,34.9877,440200.0
2014-07-25 15:40:00,44.69,44.75,44.69,44.75,1183200.0,34.9799,35.0268,34.9799,35.0268,1183200.0
2014-07-25 15:50:00,44.75,44.8,44.74,44.77,4348000.0,35.0268,35.066,35.019,35.0425,4348000.0
2014-07-28 09:30:00,44.84,44.86,44.8,44.84,1427300.0,35.0973,35.1129,35.066,35.0973,1427300.0
2014-07-28 09:40:00,44.85,44.87,44.77,44.78,1267500.0,35.1051,35.1208,35.0425,35.0503,1267500.0
2014-07-28 09:50:00,44.77,44.85,44.76,44.84,1316900.0,35.0425,35.1051,35.0347,35.0973,1316900.0
2014-07-28 10:00:00,44.84,44.84,44.77,44.78,1743800.0,35.0973,35.0973,35.0425,35.0503,1743800.0
2014-07-28 10:10:00,44.79,44.81,44.76,44.78,558500.0,35.0581,35.0738,35.0347,35.0503,558500.0
2014-07-28 10:20:00,44.78,44.82,44.78,44.79,1394200.0,35.0503,35.0816,35.0503,35.0581,1394200.0
2014-07-28 10:30:00,44.79,44.82,44.77,44.81,764800.0,35.0581,35.0816,35.0425,35.0738,764800.0
2014-07-28 10:40:00,44.82,44.85,44.79,44.84,663600.0,35.0816,35.1051,35.0581,35.0973,663600.0
2014-07-28 10:50:00,44.84,44.86,44.82,44.82,397400.0,35.0973,35.1129,35.0816,35.0816,397400.0
2014-07-28 11:00:00,44.82,44.84,44.81,44.84,563700.0,35.0816,35.0973,35.0738,35.0973,563700.0
2014-07-28 11:10:00,44.84,44.89,44.84,44.89,2918900.0,35.0973,35.1364,35.0973,35.1364,2918900.0
2014-07-28 11:20:00,44.89,44.96,44.89,44.96,946800.0,35.1364,35.1912,35.1364,35.1912,946800.0
2014-07-28 11:30:00,44.96,44.98,44.94,44.96,762400.0,35.1912,35.2069,35.1756,35.1912,762400.0
2014-07-28 11:40:00,44.96,44.98,44.94,44.96,473500.0,35.1912,35.2069,35.1756,35.1912,473500.0
2014-07-28 11:50:00,44.97,44.98,44.94,44.95,349100.0,35.199,35.2069,35.1756,35.1834,349100.0
2014-07-28 12:00:00,44.94,44.95,44.91,44.95,561300.0,35.1756,35.1834,35.1521,35.1834,561300.0
2014-07-28 12:10:00,44.95,44.95,44.92,44.94,422500.0,35.1834,35.1834,35.1599,35.1756,422500.0
2014-07-28 12:20:00,44.93,44.95,44.93,44.94,313600.0,35.1677,35.1834,35.1677,35.1756,313600.0
2014-07-28 12:30:00,44.93,44.95,44.93,44.95,228100.0,35.1677,35.1834,35.1677,35.1834,228100.0
2014-07-28 12:40:00,44.95,44.97,44.94,44.97,164300.0,35.1834,35.199,35.1756,35.199,164300.0
2014-07-28 12:50:00,44.97,44.98,44.96,44.97,194100.0,35.199,35.2069,35.1912,35.199,194100.0
2014-07-28 13:00:00,44.97,44.98,44.96,44.98,308100.0,35.199,35.2069,35.1912,35.2069,308100.0
2014-07-28 13:10:00,44.98,45.01,44.97,45.0,485300.0,35.2069,35.2303,35.199,35.2225,485300.0
2014-07-28 13:20:00,45.0,45.03,44.99,45.03,483500.0,35.2225,35.246,35.2147,35.246,483500.0
2014-07-28 13:30:00,45.03,45.07,45.02,45.06,418000.0,35.246,35.2773,35.2382,35.2695,418000.0
2014-07-28 13:40:00,45.07,45.08,45.05,45.08,790300.0,35.2773,35.2851,35.2617,35.2851,790300.0
2014-07-28 13:50:00,45.08,45.08,45.05,45.08,597800.0,35.2851,35.2851,35.2617,35.2851,597800.0
2014-07-28 14:00:00,45.08,45.1,45.08,45.1,595500.0,35.2851,35.3008,35.2851,35.3008,595500.0
2014-07-28 14:10:00,45.1,45.1,45.06,45.07,396900.0,35.3008,35.3008,35.2695,35.2773,396900.0
2014-07-28 14:20:00,45.06,45.07,45.04,45.05,687300.0,35.2695,35.2773,35.2538,35.2617,687300.0
2014-07-28 14:30:00,45.05,45.06,45.03,45.05,472900.0,35.2617,35.2695,35.246,35.2617,472900.0
2014-07-28 14:40:00,45.05,45.08,45.05,45.08,772200.0,35.2617,35.2851,35.2617,35.2851,772200.0
2014-07-28 14:50:00,45.08,45.08,45.06,45.07,569600.0,35.2851,35.2851,35.2695,35.2773,569600.0
2014-07-28 15:00:00,45.08,45.09,45.06,45.09,782500.0,35.2851,35.293,35.2695,35.293,782500.0
2014-07-28 15:10:00,45.09,45.09,45.07,45.09,704300.0,35.293,35.293,35.2773,35.293,704300.0
2014-07-28 15:20:00,45.09,45.09,45.07,45.08,465300.0,35.293,35.293,35.2773,35.2851,465300.0
2014-07-28 15:30:00,45.08,45.08,45.07,45.08,687300.0,35.2851,35.2851,35.2773,35.2851,687300.0
2014-07-28 15:40:00,45.08,45.11,45.07,45.09,1587200.0,35.2851,35.3086,35.2773,35.293,1587200.0
2014-07-28 15:50:00,45.08,45.11,45.08,45.11,4766700.0,35.2851,35.3086,35.2851,35.3086,4766700.0
2014-07-29 09:30:00,45.13,45.13,45.02,45.08,2657000.0,35.3243,35.3243,35.2382,35.2851,2657000.0
2014-07-29 09:40:00,45.07,45.09,45.04,45.04,1345200.0,35.2773,35.293,35.2538,35.2538,1345200.0
2014-07-29 09:50:00,45.05,45.05,45.01,45.03,1421800.0,35.2617,35.2617,35.2303,35.246,1421800.0
2014-07-29 10:00:00,45.04,45.05,44.98,45.02,1614200.0,35.2538,35.2617,35.2069,35.2382,1614200.0
2014-07-29 10:10:00,45.02,45.03,45.0,45.02,594800.0,35.2382,35.246,35.2225,35.2382,594800.0
2014-07-29 10:20:00,45.02,45.02,44.99,45.01,848800.0,35.2382,35.2382,35.2147,35.2303,848800.0
2014-07-29 10:30:00,45.01,45.02,44.99,45.02,518300.0,35.2303,35.2382,35.2147,35.2382,518300.0
2014-07-29 10:40:00,45.02,45.04,45.01,45.01,476100.0,35.2382,35.2538,35.2303,35.2303,476100.0
2014-07-29 10:50:00,45.02,45.03,44.97,45.03,1111700.0,35.2382,35.246,35.199,35.246,1111700.0
2014-07-29 11:00:00,45.02,45.03,44.91,44.91,613600.0,35.2382,35.246,35.1521,35.1521,613600.0
2014-07-29 11:10:00,44.91,44.98,44.88,44.97,602600.0,35.1521,35.2069,35.1286,35.199,602600.0
2014-07-29 11:20:00,44.97,44.97,44.94,44.95,372500.0,35.199,35.199,35.1756,35.1834,372500.0
2014-07-29 11:30:00,44.94,44.94,44.89,44.91,633500.0,35.1756,35.1756,35.1364,35.1521,633500.0
2014-07-29 11:40:00,44.9,44.93,44.89,44.93,533000.0,35.1442,35.1677,35.1364,35.1677,533000.0
2014-07-29 11:50:00,44.92,44.95,44.91,44.95,390200.0,35.1599,35.1834,35.1521,35.1834,390200.0
2014-07-29 12:00:00,44.95,44.97,44.94,44.95,195800.0,35.1834,35.199,35.1756,35.1834,195800.0
2014-07-29 12:10:00,44.96,44.99,44.95,44.95,400800.0,35.1912,35.2147,35.1834,35.1834,400800.0
2014-07-29 12:20:00,44.95,45.03,44.95,45.0,604100.0,35.1834,35.246,35.1834,35.2225,604100.0
2014-07-29 12:30:00,45.0,45.01,44.98,45.01,118300.0,35.2225,35.2303,35.2069,35.2303,118300.0
2014-07-29 12:40:00,45.01,45.02,45.0,45.02,178500.0,35.2303,35.2382,35.2225,35.2382,178500.0
2014-07-29 12:50:00,45.02,45.03,45.01,45.03,228300.0,35.2382,35.246,35.2303,35.246,228300.0
2014-07-29 13:00:00,45.03,45.04,45.01,45.04,245500.0,35.246,35.2538,35.2303,35.2538,245500.0
2014-07-29 13:10:00,45.04,45.04,45.0,45.01,251500.0,35.2538,35.2538,35.2225,35.2303,251500.0
2014-07-29 13:20:00,45.01,45.04,45.0,45.03,152900.0,35.2303,35.2538,35.2225,35.246,152900.0
2014-07-29 13:30:00,45.03,45.03,44.99,45.0,282400.0,35.246,35.246,35.2147,35.2225,282400.0
2014-07-29 13:40:00,45.0,45.01,45.0,45.0,185800.0,35.2225,35.2303,35.2225,35.2225,185800.0
2014-07-29 13:50:00,45.0,45.02,44.99,45.0,233100.0,35.2225,35.2382,35.2147,35.2225,233100.0
2014-07-29 14:00:00,45.0,45.01,44.98,44.98,163000.0,35.2225,35.2303,35.2069,35.2069,163000.0
2014-07-29 14:10:00,44.98,45.0,44.96,44.96,269200.0,35.2069,35.2225,35.1912,35.1912,269200.0
2014-07-29 14:20:00,44.95,44.96,44.89,44.95,1198700.0,35.1834,35.1912,35.1364,35.1834,1198700.0
2014-07-29 14:30:00,44.95,44.97,44.92,44.93,770400.0,35.1834,35.199,35.1599,35.1677,770400.0
2014-07-29 14:40:00,44.93,44.95,44.9,44.95,1021500.0,35.1677,35.1834,35.1442,35.1834,1021500.0
2014-07-29 14:50:00,44.94,44.95,44.92,44.92,522600.0,35.1756,35.1834,35.1599,35.1599,522600.0
2014-07-29 15:00:00,44.92,44.95,44.91,44.93,1744000.0,35.1599,35.1834,35.1521,35.1677,1744000.0
2014-07-29 15:10:00,44.92,44.94,44.91,44.92,640800.0,35.1599,35.1756,35.1521,35.1599,640800.0
2014-07-29 15:20:00,44.91,44.92,44.87,44.89,1096000.0,35.1521,35.1599,35.1208,35.1364,1096000.0
2014-07-29 15:30:00,44.89,44.89,44.84,44.88,694600.0,35.1364,35.1364,35.0973,35.1286,694600.0
2014-07-29 15:40:00,44.88,44.88,44.81,44.84,1335000.0,35.1286,35.1286,35.0738,35.0973,1335000.0
2014-07-29 15:50:00,44.84,44.86,44.79,44.8,3516500.0,35.0973,35.1129,35.0581,35.066,3516500.0
2014-07-30 09:30:00,45.01,45.05,44.87,44.88,5184400.0,35.2303,35.2617,35.1208,35.1286,5184400.0
2014-07-30 09:40:00,44.88,44.95,44.88,44.95,1570900.0,35.1286,35.1834,35.1286,35.1834,1570900.0
2014-07-30 09:50:00,44.95,44.96,44.86,44.87,1300700.0,35.1834,35.1912,35.1129,35.1208,1300700.0
2014-07-30 10:00:00,44.86,44.88,44.77,44.84,2582600.0,35.1129,35.1286,35.0425,35.0973,2582600.0
2014-07-30 10:10:00,44.83,44.86,44.83,44.84,517700.0,35.0895,35.1129,35.0895,35.0973,517700.0
2014-07-30 10:20:00,44.84,44.87,44.79,44.8,659100.0,35.0973,35.1208,35.0581,35.066,659100.0
2014-07-30 10:30:00,44.8,44.8,44.75,44.75,956600.0,35.066,35.066,35.0268,35.0268,956600.0
2014-07-30 10:40:00,44.75,44.79,44.7,44.73,539700.0,35.0268,35.0581,34.9877,35.0112,539700.0
2014-07-30 10:50:00,44.72,44.76,44.68,44.7,973400.0,35.0034,35.0347,34.972,34.9877,973400.0
2014-07-30 11:00:00,44.7,44.7,44.58,44.64,1693500.0,34.9877,34.9877,34.8938,34.9407,1693500.0
2014-07-30 11:10:00,44.64,44.67,44.6,44.66,1338000.0,34.9407,34.9642,34.9094,34.9564,1338000.0
2014-07-30 11:20:00,44.67,44.69,44.65,44.67,460300.0,34.9642,34.9799,34.9486,34.9642,460300.0
2014-07-30 11:30:00,44.67,44.68,44.64,44.64,664200.0,34.9642,34.972,34.9407,34.9407,664200.0
2014-07-30 11:40:00,44.64,44.64,44.55,44.55,849200.0,34.9407,34.9407,34.8703,34.8703,849200.0
2014-07-30 11:50:00,44.55,44.57,44.53,44.55,582000.0,34.8703,34.8859,34.8546,34.8703,582000.0
2014-07-30 12:00:00,44.55,44.57,44.51,44.54,451500.0,34.8703,34.8859,34.839,34.8625,451500.0
2014-07-30 12:10:00,44.53,44.57,44.51,44.52,995800.0,34.8546,34.8859,34.839,34.8468,995800.0
2014-07-30 12:20:00,44.52,44.54,44.51,44.54,179500.0,34.8468,34.8625,34.839,34.8625,179500.0
2014-07-30 12:30:00,44.54,44.57,44.51,44.56,553400.0,34.8625,34.8859,34.839,34.8781,553400.0
2014-07-30 12:40:00,44.55,44.56,44.52,44.53,255600.0,34.8703,34.8781,34.8468,34.8546,255600.0
2014-07-30 12:50:00,44.53,44.54,44.5,44.51,279200.0,34.8546,34.8625,34.8312,34.839,279200.0
2014-07-30 13:00:00,44.5,44.51,44.46,44.46,479500.0,34.8312,34.839,34.7998,34.7998,479500.0
2014-07-30 13:10:00,44.46,44.47,44.43,44.43,491500.0,34.7998,34.8077,34.7764,34.7764,491500.0
2014-07-30 13:20:00,44.43,44.46,44.43,44.46,682100.0,34.7764,34.7998,34.7764,34.7998,682100.0
2014-07-30 13:30:00,44.46,44.51,44.45,44.49,738700.0,34.7998,34.839,34.792,34.8233,738700.0
2014-07-30 13:40:00,44.49,44.52,44.48,44.48,387000.0,34.8233,34.8468,34.8155,34.8155,387000.0
2014-07-30 13:50:00,44.48,44.52,44.46,44.51,1440100.0,34.8155,34.8468,34.7998,34.839,1440100.0
2014-07-30 14:00:00,44.52,44.66,44.39,44.65,3741800.0,34.8468,34.9564,34.7451,34.9486,3741800.0
2014-07-30 14:10:00,44.65,44.76,44.65,44.68,1479400.0,34.9486,35.0347,34.9486,34.972,1479400.0
2014-07-30 14:20:00,44.69,44.7,44.62,44.67,1239200.0,34.9799,34.9877,34.9251,34.9642,1239200.0
2014-07-30 14:30:00,44.67,44.71,44.58,44.59,1371300.0,34.9642,34.9955,34.8938,34.9016,1371300.0
2014-07-30 14:40:00,44.59,44.62,44.51,44.53,2124100.0,34.9016,34.9251,34.839,34.8546,2124100.0
2014-07-30 14:50:00,44.53,44.57,44.51,44.53,743900.0,34.8546,34.8859,34.839,34.8546,743900.0
2014-07-30 15:00:00,44.52,44.57,44.5,44.55,756400.0,34.8468,34.8859,34.8312,34.8703,756400.0
2014-07-30 15:10:00,44.55,44.61,44.53,44.61,926400.0,34.8703,34.9173,34.8546,34.9173,926400.0
2014-07-30 15:20:00,44.6,44.61,44.58,44.59,961400.0,34.9094,34.9173,34.8938,34.9016,961400.0
2014-07-30 15:30:00,44.59,44.64,44.59,44.59,1591500.0,34.9016,34.9407,34.9016,34.9016,1591500.0
2014-07-30 15:40:00,44.6,44.64,44.6,44.62,1046800.0,34.9094,34.9407,34.9094,34.9251,1046800.0
2014-07-30 15:50:00,44.62,44.63,44.59,44.62,3938700.0,34.9251,34.9329,34.9016,34.9251,3938700.0
2014-07-31 09:30:00,44.06,44.08,43.96,44.05,4134900.0,34.4868,34.5024,34.4085,34.4789,4134900.0
2014-07-31 09:40:00,44.05,44.14,44.02,44.13,2396300.0,34.4789,34.5494,34.4554,34.5415,2396300.0
2014-07-31 09:50:00,44.13,44.15,44.05,44.06,1862400.0,34.5415,34.5572,34.4789,34.4868,1862400.0
2014-07-31 10:00:00,44.06,44.07,44.02,44.05,1473800.0,34.4868,34.4946,34.4554,34.4789,1473800.0
2014-07-31 10:10:00,44.05,44.12,44.04,44.1,1068700.0,34.4789,34.5337,34.4711,34.5181,1068700.0
2014-07-31 10:20:00,44.11,44.12,44.04,44.06,1542300.0,34.5259,34.5337,34.4711,34.4868,1542300.0
2014-07-31 10:30:00,44.06,44.08,44.0,44.04,1690600.0,34.4868,34.5024,34.4398,34.4711,1690600.0
2014-07-31 10:40:00,44.04,44.05,43.99,44.0,821300.0,34.4711,34.4789,34.432,34.4398,821300.0
2014-07-31 10:50:00,44.0,44.02,43.84,43.86,3207400.0,34.4398,34.4554,34.3146,34.3302,3207400.0
2014-07-31 11:00:00,43.85,43.89,43.81,43.82,2452500.0,34.3224,34.3537,34.2911,34.2989,2452500.0
2014-07-31 11:10:00,43.81,43.84,43.72,43.73,3295300.0,34.2911,34.3146,34.2206,34.2285,3295300.0
2014-07-31 11:20:00,43.74,43.76,43.71,43.75,2198000.0,34.2363,34.2519,34.2128,34.2441,2198000.0
2014-07-31 11:30:00,43.75,43.82,43.74,43.82,1378400.0,34.2441,34.2989,34.2363,34.2989,1378400.0
2014-07-31 11:40:00,43.82,43.85,43.73,43.77,1669500.0,34.2989,34.3224,34.2285,34.2598,1669500.0
2014-07-31 11:50:00,43.77,43.78,43.71,43.72,972000.0,34.2598,34.2676,34.2128,34.2206,972000.0
2014-07-31 12:00:00,43.73,43.75,43.7,43.72,1584600.0,34.2285,34.2441,34.205,34.2206,1584600.0
2014-07-31 12:10:00,43.72,43.74,43.67,43.68,841200.0,34.2206,34.2363,34.1815,34.1893,841200.0
2014-07-31 12:20:00,43.68,43.7,43.66,43.67,1287700.0,34.1893,34.205,34.1737,34.1815,1287700.0
2014-07-31 12:30:00,43.68,43.7,43.67,43.7,480700.0,34.1893,34.205,34.1815,34.205,480700.0
2014-07-31 12:40:00,43.69,43.77,43.69,43.75,1417100.0,34.1972,34.2598,34.1972,34.2441,1417100.0
2014-07-31 12:50:00,43.75,43.78,43.72,43.73,458300.0,34.2441,34.2676,34.2206,34.2285,458300.0
2014-07-31 13:00:00,43.73,43.74,43.72,43.73,182800.0,34.2285,34.2363,34.2206,34.2285,182800.0
2014-07-31 13:10:00,43.73,43.73,43.7,43.73,241900.0,34.2285,34.2285,34.205,34.2285,241900.0
2014-07-31 13:20:00,43.73,43.74,43.69,43.73,331300.0,34.2285,34.2363,34.1972,34.2285,331300.0
2014-07-31 13:30:00,43.73,43.83,43.73,43.83,344200.0,34.2285,34.3067,34.2285,34.3067,344200.0
2014-07-31 13:40:00,43.83,43.83,43.79,43.82,660100.0,34.3067,34.3067,34.2754,34.2989,660100.0
2014-07-31 13:50:00,43.81,43.84,43.8,43.84,792100.0,34.2911,34.3146,34.2832,34.3146,792100.0
2014-07-31 14:00:00,43.83,43.88,43.81,43.87,1214900.0,34.3067,34.3459,34.2911,34.338,1214900.0
2014-07-31 14:10:00,43.86,43.89,43.85,43.88,1412600.0,34.3302,34.3537,34.3224,34.3459,1412600.0
2014-07-31 14:20:00,43.88,43.91,43.86,43.91,535900.0,34.3459,34.3693,34.3302,34.3693,535900.0
2014-07-31 14:30:00,43.91,43.91,43.87,43.89,1303100.0,34.3693,34.3693,34.338,34.3537,1303100.0
2014-07-31 14:40:00,43.89,43.89,43.79,43.81,1147000.0,34.3537,34.3537,34.2754,34.2911,1147000.0
2014-07-31 14:50:00,43.82,43.84,43.73,43.73,2780900.0,34.2989,34.3146,34.2285,34.2285,2780900.0
2014-07-31 15:00:00,43.73,43.82,43.72,43.8,966400.0,34.2285,34.2989,34.2206,34.2832,966400.0
2014-07-31 15:10:00,43.8,43.8,43.74,43.79,1610300.0,34.2832,34.2832,34.2363,34.2754,1610300.0
2014-07-31 15:20:00,43.79,43.79,43.76,43.78,1385600.0,34.2754,34.2754,34.2519,34.2676,1385600.0
2014-07-31 15:30:00,43.78,43.85,43.77,43.85,1326000.0,34.2676,34.3224,34.2598,34.3224,1326000.0
2014-07-31 15:40:00,43.85,43.87,43.82,43.85,2256500.0,34.3224,34.338,34.2989,34.3224,2256500.0
2014-07-31 15:50:00,43.85,43.86,43.75,43.81,11847800.0,34.3224,34.3302,34.2441,34.2911,11847800.0
2014-08-01 09:30:00,43.95,44.16,43.9,44.15,7615200.0,34.4007,34.565,34.3615,34.5572,7615200.0
2014-08-01 09:40:00,44.14,44.17,44.02,44.03,9517300.0,34.5494,34.5729,34.4554,34.4633,9517300.0
2014-08-01 09:50:00,44.02,44.1,44.02,44.08,2404600.0,34.4554,34.5181,34.4554,34.5024,2404600.0
2014-08-01 10:00:00,44.08,44.18,44.05,44.08,3139000.0,34.5024,34.5807,34.4789,34.5024,3139000.0
2014-08-01 10:10:00,44.08,44.08,43.92,43.93,1836300.0,34.5024,34.5024,34.3772,34.385,1836300.0
2014-08-01 10:20:00,43.92,44.07,43.92,44.05,1598400.0,34.3772,34.4946,34.3772,34.4789,1598400.0
2014-08-01 10:30:00,44.05,44.08,44.01,44.06,734400.0,34.4789,34.5024,34.4476,34.4868,734400.0
2014-08-01 10:40:00,44.07,44.09,44.05,44.05,738300.0,34.4946,34.5102,34.4789,34.4789,738300.0
2014-08-01 10:50:00,44.05,44.06,44.0,44.02,1089900.0,34.4789,34.4868,34.4398,34.4554,1089900.0
2014-08-01 11:00:00,44.02,44.02,43.94,43.96,1033200.0,34.4554,34.4554,34.3928,34.4085,1033200.0
2014-08-01 11:10:00,43.96,43.96,43.86,43.9,814000.0,34.4085,34.4085,34.3302,34.3615,814000.0
2014-08-01 11:20:00,43.9,43.93,43.87,43.89,926900.0,34.3615,34.385,34.338,34.3537,926900.0
2014-08-01 11:30:00,43.9,43.91,43.81,43.83,1269700.0,34.3615,34.3693,34.2911,34.3067,1269700.0
2014-08-01 11:40:00,43.83,43.84,43.75,43.75,2663900.0,34.3067,34.3146,34.2441,34.2441,2663900.0
2014-08-01 11:50:00,43.75,43.76,43.66,43.67,1802700.0,34.2441,34.2519,34.1737,34.1815,1802700.0
2014-08-01 12:00:00,43.68,43.76,43.65,43.7,1842500.0,34.1893,34.2519,34.1658,34.205,1842500.0
2014-08-01 12:10:00,43.69,43.8,43.68,43.78,1036200.0,34.1972,34.2832,34.1893,34.2676,1036200.0
2014-08-01 12:20:00,43.78,43.81,43.74,43.75,781100.0,34.2676,34.2911,34.2363,34.2441,781100.0
2014-08-01 12:30:00,43.75,43.79,43.75,43.77,540900.0,34.2441,34.2754,34.2441,34.2598,540900.0
2014-08-01 12:40:00,43.77,43.8,43.71,43.72,1681500.0,34.2598,34.2832,34.2128,34.2206,1681500.0
2014-08-01 12:50:00,43.72,43.75,43.69,43.72,3364200.0,34.2206,34.2441,34.1972,34.2206,3364200.0
2014-08-01 13:00:00,43.71,43.75,43.66,43.75,1182200.0,34.2128,34.2441,34.1737,34.2441,1182200.0
2014-08-01 13:10:00,43.75,43.82,43.73,43.82,562500.0,34.2441,34.2989,34.2285,34.2989,562500.0
2014-08-01 13:20:00,43.82,43.94,43.79,43.94,1773200.0,34.2989,34.3928,34.2754,34.3928,1773200.0
2014-08-01 13:30:00,43.95,43.96,43.89,43.94,1536600.0,34.4007,34.4085,34.3537,34.3928,1536600.0
2014-08-01 13:40:00,43.94,43.97,43.88,43.96,2074100.0,34.3928,34.4163,34.3459,34.4085,2074100.0
2014-08-01 13:50:00,43.96,43.98,43.92,43.97,894400.0,34.4085,34.4241,34.3772,34.4163,894400.0
2014-08-01 14:00:00,43.96,44.08,43.96,44.07,2675900.0,34.4085,34.5024,34.4085,34.4946,2675900.0
2014-08-01 14:10:00,44.07,44.12,44.06,44.12,1129800.0,34.4946,34.5337,34.4868,34.5337,1129800.0
2014-08-01 14:20:00,44.12,44.13,44.04,44.06,1717100.0,34.5337,34.5415,34.4711,34.4868,1717100.0
2014-08-01 14:30:00,44.05,44.13,44.05,44.13,973300.0,34.4789,34.5415,34.4789,34.5415,973300.0
2014-08-01 14:40:00,44.13,44.14,44.07,44.08,1174100.0,34.5415,34.5494,34.4946,34.5024,1174100.0
2014-08-01 14:50:00,44.08,44.1,44.04,44.06,1668200.0,34.5024,34.5181,34.4711,34.4868,1668200.0
2014-08-01 15:00:00,44.06,44.11,44.03,44.11,1567700.0,34.4868,34.5259,34.4633,34.5259,1567700.0
2014-08-01 15:10:00,44.11,44.13,44.08,44.09,1927000.0,34.5259,34.5415,34.5024,34.5102,1927000.0
2014-08-01 15:20:00,44.1,44.13,44.07,44.08,1483000.0,34.5181,34.5415,34.4946,34.5024,1483000.0
2014-08-01 15:30:00,44.07,44.08,44.04,44.08,1587300.0,34.4946,34.5024,34.4711,34.5024,1587300.0
2014-08-01 15:40:00,44.07,44.08,43.99,44.02,1988500.0,34.4946,34.5024,34.432,34.4554,1988500.0
2014-08-01 15:50:00,44.02,44.08,43.98,44.05,10769400.0,34.4554,34.5024,34.4241,34.4789,10769400.0
2014-08-04 09:30:00,44.26,44.3,44.24,44.24,1725600.0,34.6433,34.6746,34.6276,34.6276,1725600.0
2014-08-04 09:40:00,44.24,44.29,44.23,44.24,1887600.0,34.6276,34.6668,34.6198,34.6276,1887600.0
2014-08-04 09:50:00,44.24,44.29,44.24,44.27,988900.0,34.6276,34.6668,34.6276,34.6511,988900.0
2014-08-04 10:00:00,44.26,44.28,44.23,44.24,898400.0,34.6433,34.659,34.6198,34.6276,898400.0
2014-08-04 10:10:00,44.24,44.25,44.18,44.21,932500.0,34.6276,34.6355,34.5807,34.6042,932500.0
2014-08-04 10:20:00,44.2,44.26,44.19,44.22,669100.0,34.5963,34.6433,34.5885,34.612,669100.0
2014-08-04 10:30:00,44.22,44.25,44.15,44.2,803500.0,34.612,34.6355,34.5572,34.5963,803500.0
2014-08-04 10:40:00,44.2,44.21,44.15,44.19,712900.0,34.5963,34.6042,34.5572,34.5885,712900.0
2014-08-04 10:50:00,44.19,44.2,44.08,44.1,1213000.0,34.5885,34.5963,34.5024,34.5181,1213000.0
2014-08-04 11:00:00,44.1,44.16,44.08,44.15,596000.0,34.5181,34.565,34.5024,34.5572,596000.0
2014-08-04 11:10:00,44.15,44.21,44.13,44.21,733400.0,34.5572,34.6042,34.5415,34.6042,733400.0
2014-08-04 11:20:00,44.2,44.23,44.19,44.22,650200.0,34.5963,34.6198,34.5885,34.612,650200.0
2014-08-04 11:30:00,44.22,44.23,44.17,44.2,614900.0,34.612,34.6198,34.5729,34.5963,614900.0
2014-08-04 11:40:00,44.21,44.23,44.16,44.22,329600.0,34.6042,34.6198,34.565,34.612,329600.0
2014-08-04 11:50:00,44.22,44.23,44.18,44.19,274200.0,34.612,34.6198,34.5807,34.5885,274200.0
2014-08-04 12:00:00,44.2,44.22,44.17,44.21,394500.0,34.5963,34.612,34.5729,34.6042,394500.0
2014-08-04 12:10:00,44.21,44.23,44.19,44.23,382300.0,34.6042,34.6198,34.5885,34.6198,382300.0
2014-08-04 12:20:00,44.23,44.27,44.21,44.25,483100.0,34.6198,34.6511,34.6042,34.6355,483100.0
2014-08-04 12:30:00,44.26,44.28,44.22,44.24,252700.0,34.6433,34.659,34.612,34.6276,252700.0
2014-08-04 12:40:00,44.25,44.27,44.23,44.25,377900.0,34.6355,34.6511,34.6198,34.6355,377900.0
2014-08-04 12:50:00,44.25,44.29,44.24,44.27,250700.0,34.6355,34.6668,34.6276,34.6511,250700.0
2014-08-04 13:00:00,44.27,44.29,44.26,44.27,227400.0,34.6511,34.6668,34.6433,34.6511,227400.0
2014-08-04 13:10:00,44.28,44.28,44.24,44.27,350300.0,34.659,34.659,34.6276,34.6511,350300.0
2014-08-04 13:20:00,44.27,44.31,44.27,44.28,538900.0,34.6511,34.6824,34.6511,34.659,538900.0
2014-08-04 13:30:00,44.28,44.35,44.28,44.33,563500.0,34.659,34.7137,34.659,34.6981,563500.0
2014-08-04 13:40:00,44.34,44.39,44.33,44.36,1477900.0,34.7059,34.7451,34.6981,34.7216,1477900.0
2014-08-04 13:50:00,44.36,44.39,44.36,44.38,621800.0,34.7216,34.7451,34.7216,34.7372,621800.0
2014-08-04 14:00:00,44.38,44.4,44.37,44.38,703000.0,34.7372,34.7529,34.7294,34.7372,703000.0
2014-08-04 14:10:00,44.39,44.43,44.38,44.41,1366100.0,34.7451,34.7764,34.7372,34.7607,1366100.0
2014-08-04 14:20:00,44.41,44.43,44.41,44.41,1112800.0,34.7607,34.7764,34.7607,34.7607,1112800.0
2014-08-04 14:30:00,44.41,44.48,44.41,44.48,542500.0,34.7607,34.8155,34.7607,34.8155,542500.0
2014-08-04 14:40:00,44.48,44.5,44.46,44.5,812800.0,34.8155,34.8312,34.7998,34.8312,812800.0
2014-08-04 14:50:00,44.5,44.52,44.49,44.49,1113800.0,34.8312,34.8468,34.8233,34.8233,1113800.0
2014-08-04 15:00:00,44.5,44.5,44.46,44.47,745300.0,34.8312,34.8312,34.7998,34.8077,745300.0
2014-08-04 15:10:00,44.47,44.52,44.47,44.52,583600.0,34.8077,34.8468,34.8077,34.8468,583600.0
2014-08-04 15:20:00,44.51,44.54,44.48,44.52,1530900.0,34.839,34.8625,34.8155,34.8468,1530900.0
2014-08-04 15:30:00,44.52,44.56,44.52,44.54,1361100.0,34.8468,34.8781,34.8468,34.8625,1361100.0
2014-08-04 15:40:00,44.54,44.57,44.49,44.49,1491200.0,34.8625,34.8859,34.8233,34.8233,1491200.0
2014-08-04 15:50:00,44.5,44.53,44.47,44.48,4488600.0,34.8312,34.8546,34.8077,34.8155,4488600.0
2014-08-05 09:30:00,44.03,44.14,43.97,44.1,3210600.0,34.4633,34.5494,34.4163,34.5181,3210600.0
2014-08-05 09:40:00,44.11,44.14,43.97,43.98,4285300.0,34.5259,34.5494,34.4163,34.4241,4285300.0
2014-08-05 09:50:00,43.98,44.01,43.9,44.0,2421000.0,34.4241,34.4476,34.3615,34.4398,2421000.0
2014-08-05 10:00:00,44.0,44.01,43.89,43.97,1673300.0,34.4398,34.4476,34.3537,34.4163,1673300.0
2014-08-05 10:10:00,43.96,43.98,43.91,43.92,1431100.0,34.4085,34.4241,34.3693,34.3772,1431100.0
2014-08-05 10:20:00,43.92,43.97,43.92,43.96,2039800.0,34.3772,34.4163,34.3772,34.4085,2039800.0
2014-08-05 10:30:00,43.95,44.02,43.94,44.01,2382600.0,34.4007,34.4554,34.3928,34.4476,2382600.0
2014-08-05 10:40:00,44.0,44.03,43.98,44.03,743700.0,34.4398,34.4633,34.4241,34.4633,743700.0
2014-08-05 10:50:00,44.02,44.05,43.98,44.01,1067800.0,34.4554,34.4789,34.4241,34.4476,1067800.0
2014-08-05 11:00:00,44.01,44.02,43.96,43.97,1074400.0,34.4476,34.4554,34.4085,34.4163,1074400.0
2014-08-05 11:10:00,43.97,44.02,43.96,44.01,722900.0,34.4163,34.4554,34.4085,34.4476,722900.0
2014-08-05 11:20:00,44.01,44.03,43.96,43.97,980100.0,34.4476,34.4633,34.4085,34.4163,980100.0
2014-08-05 11:30:00,43.98,43.99,43.92,43.93,808700.0,34.4241,34.432,34.3772,34.385,808700.0
2014-08-05 11:40:00,43.93,43.96,43.91,43.92,655600.0,34.385,34.4085,34.3693,34.3772,655600.0
2014-08-05 11:50:00,43.93,43.95,43.89,43.9,985100.0,34.385,34.4007,34.3537,34.3615,985100.0
2014-08-05 12:00:00,43.91,43.94,43.88,43.94,614200.0,34.3693,34.3928,34.3459,34.3928,614200.0
2014-08-05 12:10:00,43.94,43.96,43.93,43.96,201900.0,34.3928,34.4085,34.385,34.4085,201900.0
2014-08-05 12:20:00,43.96,43.97,43.91,43.95,485100.0,34.4085,34.4163,34.3693,34.4007,485100.0
2014-08-05 12:30:00,43.95,43.96,43.9,43.92,711400.0,34.4007,34.4085,34.3615,34.3772,711400.0
2014-08-05 12:40:00,43.92,43.97,43.91,43.95,822100.0,34.3772,34.4163,34.3693,34.4007,822100.0
2014-08-05 12:50:00,43.95,43.99,43.94,43.98,654100.0,34.4007,34.432,34.3928,34.4241,654100.0
2014-08-05 13:00:00,43.99,44.0,43.95,43.99,921200.0,34.432,34.4398,34.4007,34.432,921200.0
2014-08-05 13:10:00,44.0,44.06,43.99,44.05,892800.0,34.4398,34.4868,34.432,34.4789,892800.0
2014-08-05 13:20:00,44.05,44.08,44.02,44.07,651400.0,34.4789,34.5024,34.4554,34.4946,651400.0
2014-08-05 13:30:00,44.07,44.08,43.89,43.89,952200.0,34.4946,34.5024,34.3537,34.3537,952200.0
2014-08-05 13:40:00,43.9,43.95,43.81,43.86,2418400.0,34.3615,34.4007,34.2911,34.3302,2418400.0
2014-08-05 13:50:00,43.87,43.89,43.8,43.8,1176300.0,34.338,34.3537,34.2832,34.2832,1176300.0
2014-08-05 14:00:00,43.8,43.84,43.65,43.66,3319700.0,34.2832,34.3146,34.1658,34.1737,3319700.0
2014-08-05 14:10:00,43.66,43.77,43.65,43.73,1550600.0,34.1737,34.2598,34.1658,34.2285,1550600.0
2014-08-05 14:20:00,43.73,43.79,43.72,43.79,625100.0,34.2285,34.2754,34.2206,34.2754,625100.0
2014-08-05 14:30:00,43.79,43.82,43.77,43.77,695900.0,34.2754,34.2989,34.2598,34.2598,695900.0
2014-08-05 14:40:00,43.76,43.83,43.74,43.78,825300.0,34.2519,34.3067,34.2363,34.2676,825300.0
2014-08-05 14:50:00,43.78,43.8,43.74,43.74,1274200.0,34.2676,34.2832,34.2363,34.2363,1274200.0
2014-08-05 15:00:00,43.75,43.77,43.71,43.73,849800.0,34.2441,34.2598,34.2128,34.2285,849800.0
2014-08-05 15:10:00,43.73,43.78,43.72,43.77,1006800.0,34.2285,34.2676,34.2206,34.2598,1006800.0
2014-08-05 15:20:00,43.77,43.82,43.76,43.78,923800.0,34.2598,34.2989,34.2519,34.2676,923800.0
2014-08-05 15:30:00,43.78,43.84,43.77,43.82,1729000.0,34.2676,34.3146,34.2598,34.2989,1729000.0
2014-08-05 15:40:00,43.83,43.84,43.8,43.8,1898700.0,34.3067,34.3146,34.2832,34.2832,1898700.0
2014-08-05 15:50:00,43.81,43.83,43.77,43.78,4102800.0,34.2911,34.3067,34.2598,34.2676,4102800.0
2014-08-06 09:30:00,43.55,43.57,43.51,43.52,3236600.0,34.0876,34.1032,34.0563,34.0641,3236600.0
2014-08-06 09:40:00,43.52,43.57,43.51,43.56,4656700.0,34.0641,34.1032,34.0563,34.0954,4656700.0
2014-08-06 09:50:00,43.56,43.58,43.5,43.52,1302900.0,34.0954,34.1111,34.0484,34.0641,1302900.0
2014-08-06 10:00:00,43.51,43.64,43.51,43.6,1816500.0,34.0563,34.158,34.0563,34.1267,1816500.0
2014-08-06 10:10:00,43.61,43.61,43.52,43.54,1172600.0,34.1345,34.1345,34.0641,34.0797,1172600.0
2014-08-06 10:20:00,43.54,43.6,43.51,43.6,2404600.0,34.0797,34.1267,34.0563,34.1267,2404600.0
2014-08-06 10:30:00,43.61,43.63,43.52,43.54,1096500.0,34.1345,34.1502,34.0641,34.0797,1096500.0
2014-08-06 10:40:00,43.54,43.55,43.5,43.55,1318100.0,34.0797,34.0876,34.0484,34.0876,1318100.0
2014-08-06 10:50:00,43.55,43.7,43.54,43.69,1433900.0,34.0876,34.205,34.0797,34.1972,1433900.0
2014-08-06 11:00:00,43.69,43.73,43.66,43.66,1537000.0,34.1972,34.2285,34.1737,34.1737,1537000.0
2014-08-06 11:10:00,43.66,43.68,43.59,43.6,2468100.0,34.1737,34.1893,34.1189,34.1267,2468100.0
2014-08-06 11:20:00,43.59,43.61,43.54,43.54,1606300.0,34.1189,34.1345,34.0797,34.0797,1606300.0
2014-08-06 11:30:00,43.54,43.64,43.54,43.63,995900.0,34.0797,34.158,34.0797,34.1502,995900.0
2014-08-06 11:40:00,43.62,43.67,43.62,43.66,1321700.0,34.1424,34.1815,34.1424,34.1737,1321700.0
2014-08-06 11:50:00,43.66,43.68,43.64,43.67,773700.0,34.1737,34.1893,34.158,34.1815,773700.0
2014-08-06 12:00:00,43.67,43.71,43.63,43.65,1030600.0,34.1815,34.2128,34.1502,34.1658,1030600.0
2014-08-06 12:10:00,43.64,43.67,43.6,43.65,1038100.0,34.158,34.1815,34.1267,34.1658,1038100.0
2014-08-06 12:20:00,43.66,43.68,43.62,43.63,1070700.0,34.1737,34.1893,34.1424,34.1502,1070700.0
2014-08-06 12:30:00,43.62,43.68,43.62,43.65,1231800.0,34.1424,34.1893,34.1424,34.1658,1231800.0
2014-08-06 12:40:00,43.65,43.66,43.58,43.58,659700.0,34.1658,34.1737,34.1111,34.1111,659700.0
2014-08-06 12:50:00,43.59,43.61,43.58,43.59,602200.0,34.1189,34.1345,34.1111,34.1189,602200.0
2014-08-06 13:00:00,43.58,43.6,43.52,43.56,769900.0,34.1111,34.1267,34.0641,34.0954,769900.0
2014-08-06 13:10:00,43.55,43.59,43.54,43.57,655100.0,34.0876,34.1189,34.0797,34.1032,655100.0
2014-08-06 13:20:00,43.56,43.57,43.53,43.53,532200.0,34.0954,34.1032,34.0719,34.0719,532200.0
2014-08-06 13:30:00,43.53,43.55,43.51,43.53,856400.0,34.0719,34.0876,34.0563,34.0719,856400.0
2014-08-06 13:40:00,43.54,43.55,43.49,43.5,705700.0,34.0797,34.0876,34.0406,34.0484,705700.0
2014-08-06 13:50:00,43.51,43.51,43.48,43.49,538400.0,34.0563,34.0563,34.0328,34.0406,538400.0
2014-08-06 14:00:00,43.48,43.49,43.46,43.49,1109600.0,34.0328,34.0406,34.0171,34.0406,1109600.0
2014-08-06 14:10:00,43.49,43.51,43.47,43.48,844500.0,34.0406,34.0563,34.025,34.0328,844500.0
2014-08-06 14:20:00,43.48,43.51,43.47,43.5,579100.0,34.0328,34.0563,34.025,34.0484,579100.0
2014-08-06 14:30:00,43.51,43.51,43.44,43.47,1157300.0,34.0563,34.0563,34.0015,34.025,1157300.0
2014-08-06 14:40:00,43.47,43.51,43.45,43.49,696300.0,34.025,34.0563,34.0093,34.0406,696300.0
2014-08-06 14:50:00,43.49,43.52,43.47,43.47,771500.0,34.0406,34.0641,34.025,34.025,771500.0
2014-08-06 15:00:00,43.48,43.53,43.47,43.52,609600.0,34.0328,34.0719,34.025,34.0641,609600.0
2014-08-06 15:10:00,43.51,43.52,43.46,43.49,1739100.0,34.0563,34.0641,34.0171,34.0406,1739100.0
2014-08-06 15:20:00,43.49,43.49,43.45,43.47,969500.0,34.0406,34.0406,34.0093,34.025,969500.0
2014-08-06 15:30:00,43.47,43.48,43.45,43.47,1044900.0,34.025,34.0328,34.0093,34.025,1044900.0
2014-08-06 15:40:00,43.48,43.51,43.47,43.49,1735100.0,34.0328,34.0563,34.025,34.0406,1735100.0
2014-08-06 15:50:00,43.49,43.53,43.48,43.48,4444700.0,34.0406,34.0719,34.0328,34.0328,4444700.0
2014-08-07 09:30:00,43.59,43.62,43.47,43.5,4021400.0,34.1189,34.1424,34.025,34.0484,4021400.0
2014-08-07 09:40:00,43.5,43.5,43.35,43.37,4794200.0,34.0484,34.0484,33.931,33.9467,4794200.0
2014-08-07 09:50:00,43.37,43.47,43.36,43.44,1525200.0,33.9467,34.025,33.9389,34.0015,1525200.0
2014-08-07 10:00:00,43.44,43.48,43.4,43.45,1626900.0,34.0015,34.0328,33.9702,34.0093,1626900.0
2014-08-07 10:10:00,43.44,43.45,43.38,43.4,704400.0,34.0015,34.0093,33.9545,33.9702,704400.0
2014-08-07 10:20:00,43.4,43.5,43.4,43.5,878300.0,33.9702,34.0484,33.9702,34.0484,878300.0
2014-08-07 10:30:00,43.5,43.53,43.47,43.51,1219300.0,34.0484,34.0719,34.025,34.0563,1219300.0
2014-08-07 10:40:00,43.52,43.55,43.42,43.42,1229400.0,34.0641,34.0876,33.9858,33.9858,1229400.0
2014-08-07 10:50:00,43.43,43.52,43.39,43.5,4638500.0,33.9936,34.0641,33.9623,34.0484,4638500.0
2014-08-07 11:00:00,43.5,43.51,43.39,43.42,1691600.0,34.0484,34.0563,33.9623,33.9858,1691600.0
2014-08-07 11:10:00,43.43,43.43,43.33,43.41,4018200.0,33.9936,33.9936,33.9154,33.978,4018200.0
2014-08-07 11:20:00,43.4,43.46,43.4,43.44,1543600.0,33.9702,34.0171,33.9702,34.0015,1543600.0
2014-08-07 11:30:00,43.44,43.49,43.42,43.44,1045300.0,34.0015,34.0406,33.9858,34.0015,1045300.0
2014-08-07 11:40:00,43.44,43.44,43.36,43.37,1385000.0,34.0015,34.0015,33.9389,33.9467,1385000.0
2014-08-07 11:50:00,43.37,43.4,43.3,43.38,916300.0,33.9467,33.9702,33.8919,33.9545,916300.0
2014-08-07 12:00:00,43.37,43.41,43.35,43.39,855500.0,33.9467,33.978,33.931,33.9623,855500.0
2014-08-07 12:10:00,43.39,43.4,43.27,43.28,1480100.0,33.9623,33.9702,33.8684,33.8762,1480100.0
2014-08-07 12:20:00,43.28,43.35,43.26,43.31,1122100.0,33.8762,33.931,33.8606,33.8997,1122100.0
2014-08-07 12:30:00,43.3,43.3,43.18,43.23,2163100.0,33.8919,33.8919,33.798,33.8371,2163100.0
2014-08-07 12:40:00,43.24,43.31,43.2,43.3,2040500.0,33.8449,33.8997,33.8136,33.8919,2040500.0
2014-08-07 12:50:00,43.29,43.29,43.26,43.26,328000.0,33.8841,33.8841,33.8606,33.8606,328000.0
2014-08-07 13:00:00,43.26,43.34,43.26,43.33,693300.0,33.8606,33.9232,33.8606,33.9154,693300.0
2014-08-07 13:10:00,43.34,43.34,43.3,43.31,494700.0,33.9232,33.9232,33.8919,33.8997,494700.0
2014-08-07 13:20:00,43.31,43.34,43.28,43.31,335300.0,33.8997,33.9232,33.8762,33.8997,335300.0
2014-08-07 13:30:00,43.32,43.36,43.3,43.36,477900.0,33.9075,33.9389,33.8919,33.9389,477900.0
2014-08-07 13:40:00,43.37,43.39,43.34,43.38,632200.0,33.9467,33.9623,33.9232,33.9545,632200.0
2014-08-07 13:50:00,43.37,43.41,43.36,43.4,488200.0,33.9467,33.978,33.9389,33.9702,488200.0
2014-08-07 14:00:00,43.4,43.41,43.35,43.4,528500.0,33.9702,33.978,33.931,33.9702,528500.0
2014-08-07 14:10:00,43.39,43.4,43.33,43.33,798100.0,33.9623,33.9702,33.9154,33.9154,798100.0
2014-08-07 14:20:00,43.33,43.35,43.31,43.31,886300.0,33.9154,33.931,33.8997,33.8997,886300.0
2014-08-07 14:30:00,43.31,43.34,43.28,43.29,707300.0,33.8997,33.9232,33.8762,33.8841,707300.0
2014-08-07 14:40:00,43.29,43.32,43.26,43.28,753300.0,33.8841,33.9075,33.8606,33.8762,753300.0
2014-08-07 14:50:00,43.28,43.3,43.24,43.25,662600.0,33.8762,33.8919,33.8449,33.8528,662600.0
2014-08-07 15:00:00,43.24,43.29,43.19,43.22,2392900.0,33.8449,33.8841,33.8058,33.8293,2392900.0
2014-08-07 15:10:00,43.22,43.26,43.14,43.22,2070000.0,33.8293,33.8606,33.7667,33.8293,2070000.0
2014-08-07 15:20:00,43.21,43.21,43.16,43.21,2144800.0,33.8214,33.8214,33.7823,33.8214,2144800.0
2014-08-07 15:30:00,43.21,43.28,43.2,43.27,1783400.0,33.8214,33.8762,33.8136,33.8684,1783400.0
2014-08-07 15:40:00,43.27,43.32,43.26,43.31,2936000.0,33.8684,33.9075,33.8606,33.8997,2936000.0
2014-08-07 15:50:00,43.32,43.36,43.3,43.31,5400400.0,33.9075,33.9389,33.8919,33.8997,5400400.0
2014-08-08 09:30:00,43.51,43.51,43.39,43.4,2749900.0,34.0563,34.0563,33.9623,33.9702,2749900.0
2014-08-08 09:40:00,43.39,43.4,43.33,43.38,1443200.0,33.9623,33.9702,33.9154,33.9545,1443200.0
2014-08-08 09:50:00,43.38,43.45,43.37,43.39,1360600.0,33.9545,34.0093,33.9467,33.9623,1360600.0
2014-08-08 10:00:00,43.39,43.46,43.35,43.44,1590300.0,33.9623,34.0171,33.931,34.0015,1590300.0
2014-08-08 10:10:00,43.44,43.47,43.39,43.41,1139500.0,34.0015,34.025,33.9623,33.978,1139500.0
2014-08-08 10:20:00,43.41,43.43,43.35,43.37,965200.0,33.978,33.9936,33.931,33.9467,965200.0
2014-08-08 10:30:00,43.36,43.46,43.34,43.44,1027600.0,33.9389,34.0171,33.9232,34.0015,1027600.0
2014-08-08 10:40:00,43.44,43.52,43.44,43.48,3693000.0,34.0015,34.0641,34.0015,34.0328,3693000.0
2014-08-08 10:50:00,43.49,43.49,43.44,43.45,1273500.0,34.0406,34.0406,34.0015,34.0093,1273500.0
2014-08-08 11:00:00,43.44,43.48,43.42,43.46,757600.0,34.0015,34.0328,33.9858,34.0171,757600.0
2014-08-08 11:10:00,43.47,43.52,43.46,43.48,1245700.0,34.025,34.0641,34.0171,34.0328,1245700.0
2014-08-08 11:20:00,43.48,43.51,43.45,43.47,519600.0,34.0328,34.0563,34.0093,34.025,519600.0
2014-08-08 11:30:00,43.48,43.49,43.45,43.47,626400.0,34.0328,34.0406,34.0093,34.025,626400.0
2014-08-08 11:40:00,43.47,43.48,43.44,43.45,527600.0,34.025,34.0328,34.0015,34.0093,527600.0
2014-08-08 11:50:00,43.46,43.48,43.44,43.46,514100.0,34.0171,34.0328,34.0015,34.0171,514100.0
2014-08-08 12:00:00,43.46,43.47,43.44,43.45,231900.0,34.0171,34.025,34.0015,34.0093,231900.0
2014-08-08 12:10:00,43.44,43.47,43.44,43.45,340500.0,34.0015,34.025,34.0015,34.0093,340500.0
2014-08-08 12:20:00,43.45,43.46,43.42,43.43,300500.0,34.0093,34.0171,33.9858,33.9936,300500.0
2014-08-08 12:30:00,43.44,43.45,43.42,43.44,268200.0,34.0015,34.0093,33.9858,34.0015,268200.0
2014-08-08 12:40:00,43.44,43.45,43.42,43.44,325000.0,34.0015,34.0093,33.9858,34.0015,325000.0
2014-08-08 12:50:00,43.44,43.45,43.42,43.42,214300.0,34.0015,34.0093,33.9858,33.9858,214300.0
2014-08-08 13:00:00,43.43,43.44,43.41,43.44,275300.0,33.9936,34.0015,33.978,34.0015,275300.0
2014-08-08 13:10:00,43.44,43.54,43.43,43.54,897200.0,34.0015,34.0797,33.9936,34.0797,897200.0
2014-08-08 13:20:00,43.54,43.65,43.54,43.64,2611800.0,34.0797,34.1658,34.0797,34.158,2611800.0
2014-08-08 13:30:00,43.65,43.67,43.61,43.65,1612900.0,34.1658,34.1815,34.1345,34.1658,1612900.0
2014-08-08 13:40:00,43.66,43.71,43.65,43.68,689200.0,34.1737,34.2128,34.1658,34.1893,689200.0
2014-08-08 13:50:00,43.68,43.7,43.62,43.67,1395600.0,34.1893,34.205,34.1424,34.1815,1395600.0
2014-08-08 14:00:00,43.67,43.73,43.67,43.71,538100.0,34.1815,34.2285,34.1815,34.2128,538100.0
2014-08-08 14:10:00,43.71,43.71,43.66,43.68,353000.0,34.2128,34.2128,34.1737,34.1893,353000.0
2014-08-08 14:20:00,43.68,43.71,43.67,43.71,392000.0,34.1893,34.2128,34.1815,34.2128,392000.0
2014-08-08 14:30:00,43.71,43.73,43.68,43.73,407500.0,34.2128,34.2285,34.1893,34.2285,407500.0
2014-08-08 14:40:00,43.72,43.73,43.69,43.71,559600.0,34.2206,34.2285,34.1972,34.2128,559600.0
2014-08-08 14:50:00,43.71,43.72,43.69,43.7,497600.0,34.2128,34.2206,34.1972,34.205,497600.0
2014-08-08 15:00:00,43.7,43.7,43.64,43.65,529900.0,34.205,34.205,34.158,34.1658,529900.0
2014-08-08 15:10:00,43.65,43.7,43.64,43.7,463600.0,34.1658,34.205,34.158,34.205,463600.0
2014-08-08 15:20:00,43.7,43.74,43.69,43.74,662500.0,34.205,34.2363,34.1972,34.2363,662500.0
2014-08-08 15:30:00,43.73,43.74,43.69,43.72,1231900.0,34.2285,34.2363,34.1972,34.2206,1231900.0
2014-08-08 15:40:00,43.72,43.78,43.71,43.73,2566400.0,34.2206,34.2676,34.2128,34.2285,2566400.0
2014-08-08 15:50:00,43.73,43.75,43.69,43.69,4815000.0,34.2285,34.2441,34.1972,34.1972,4815000.0
2014-08-11 09:30:00,43.92,44.02,43.89,44.0,2233200.0,34.3772,34.4554,34.3537,34.4398,2233200.0
2014-08-11 09:40:00,44.0,44.06,43.99,44.05,2055400.0,34.4398,34.4868,34.432,34.4789,2055400.0
2014-08-11 09:50:00,44.06,44.13,44.05,44.12,1233900.0,34.4868,34.5415,34.4789,34.5337,1233900.0
2014-08-11 10:00:00,44.13,44.15,44.11,44.13,1176100.0,34.5415,34.5572,34.5259,34.5415,1176100.0
2014-08-11 10:10:00,44.14,44.16,44.1,44.11,1587100.0,34.5494,34.565,34.5181,34.5259,1587100.0
2014-08-11 10:20:00,44.11,44.12,44.08,44.09,683700.0,34.5259,34.5337,34.5024,34.5102,683700.0
2014-08-11 10:30:00,44.09,44.15,44.07,44.13,978900.0,34.5102,34.5572,34.4946,34.5415,978900.0
2014-08-11 10:40:00,44.13,44.16,44.12,44.15,700300.0,34.5415,34.565,34.5337,34.5572,700300.0
2014-08-11 10:50:00,44.15,44.17,44.12,44.16,553000.0,34.5572,34.5729,34.5337,34.565,553000.0
2014-08-11 11:00:00,44.15,44.18,44.14,44.18,543900.0,34.5572,34.5807,34.5494,34.5807,543900.0
2014-08-11 11:10:00,44.17,44.22,44.16,44.22,957800.0,34.5729,34.612,34.565,34.612,957800.0
2014-08-11 11:20:00,44.22,44.23,44.19,44.21,1121500.0,34.612,34.6198,34.5885,34.6042,1121500.0
2014-08-11 11:30:00,44.21,44.22,44.17,44.17,582400.0,34.6042,34.612,34.5729,34.5729,582400.0
2014-08-11 11:40:00,44.17,44.2,44.16,44.19,637100.0,34.5729,34.5963,34.565,34.5885,637100.0
2014-08-11 11:50:00,44.19,44.22,44.18,44.21,349200.0,34.5885,34.612,34.5807,34.6042,349200.0
2014-08-11 12:00:00,44.21,44.22,44.17,44.21,664900.0,34.6042,34.612,34.5729,34.6042,664900.0
2014-08-11 12:10:00,44.21,44.22,44.19,44.21,372600.0,34.6042,34.612,34.5885,34.6042,372600.0
2014-08-11 12:20:00,44.22,44.25,44.21,44.23,600200.0,34.612,34.6355,34.6042,34.6198,600200.0
2014-08-11 12:30:00,44.23,44.25,44.22,44.24,603800.0,34.6198,34.6355,34.612,34.6276,603800.0
2014-08-11 12:40:00,44.25,44.27,44.24,44.24,452200.0,34.6355,34.6511,34.6276,34.6276,452200.0
2014-08-11 12:50:00,44.25,44.28,44.24,44.25,630200.0,34.6355,34.659,34.6276,34.6355,630200.0
2014-08-11 13:00:00,44.25,44.26,44.2,44.23,768100.0,34.6355,34.6433,34.5963,34.6198,768100.0
2014-08-11 13:10:00,44.23,44.27,44.23,44.26,926600.0,34.6198,34.6511,34.6198,34.6433,926600.0
2014-08-11 13:20:00,44.26,44.27,44.23,44.23,484200.0,34.6433,34.6511,34.6198,34.6198,484200.0
2014-08-11 13:30:00,44.23,44.26,44.23,44.24,425100.0,34.6198,34.6433,34.6198,34.6276,425100.0
2014-08-11 13:40:00,44.25,44.27,44.24,44.26,375100.0,34.6355,34.6511,34.6276,34.6433,375100.0
2014-08-11 13:50:00,44.26,44.27,44.18,44.21,628900.0,34.6433,34.6511,34.5807,34.6042,628900.0
2014-08-11 14:00:00,44.2,44.21,44.16,44.21,738800.0,34.5963,34.6042,34.565,34.6042,738800.0
2014-08-11 14:10:00,44.21,44.24,44.19,44.23,731900.0,34.6042,34.6276,34.5885,34.6198,731900.0
2014-08-11 14:20:00,44.23,44.24,44.21,44.22,533700.0,34.6198,34.6276,34.6042,34.612,533700.0
2014-08-11 14:30:00,44.22,44.25,44.19,44.21,767700.0,34.612,34.6355,34.5885,34.6042,767700.0
2014-08-11 14:40:00,44.21,44.28,44.2,44.28,2438800.0,34.6042,34.659,34.5963,34.659,2438800.0
2014-08-11 14:50:00,44.27,44.28,44.25,44.25,939700.0,34.6511,34.659,34.6355,34.6355,939700.0
2014-08-11 15:00:00,44.25,44.29,44.25,44.28,914300.0,34.6355,34.6668,34.6355,34.659,914300.0
2014-08-11 15:10:00,44.27,44.31,44.27,44.29,985000.0,34.6511,34.6824,34.6511,34.6668,985000.0
2014-08-11 15:20:00,44.28,44.3,44.27,44.29,804900.0,34.659,34.6746,34.6511,34.6668,804900.0
2014-08-11 15:30:00,44.28,44.31,44.28,44.3,779400.0,34.659,34.6824,34.659,34.6746,779400.0
2014-08-11 15:40:00,44.3,44.31,44.27,44.28,1650900.0,34.6746,34.6824,34.6511,34.659,1650900.0
2014-08-11 15:50:00,44.29,44.31,44.26,44.27,4440000.0,34.6668,34.6824,34.6433,34.6511,4440000.0
2014-08-12 09:30:00,44.09,44.23,44.04,44.23,1018000.0,34.5102,34.6198,34.4711,34.6198,1018000.0
2014-08-12 09:40:00,44.23,44.26,44.17,44.2,1174700.0,34.6198,34.6433,34.5729,34.5963,1174700.0
2014-08-12 09:50:00,44.2,44.2,44.12,44.19,1542600.0,34.5963,34.5963,34.5337,34.5885,1542600.0
2014-08-12 10:00:00,44.19,44.23,44.14,44.17,1136400.0,34.5885,34.6198,34.5494,34.5729,1136400.0
2014-08-12 10:10:00,44.16,44.2,44.14,44.2,778200.0,34.565,34.5963,34.5494,34.5963,778200.0
2014-08-12 10:20:00,44.2,44.21,44.16,44.2,466300.0,34.5963,34.6042,34.565,34.5963,466300.0
2014-08-12 10:30:00,44.2,44.21,44.17,44.19,569600.0,34.5963,34.6042,34.5729,34.5885,569600.0
2014-08-12 10:40:00,44.18,44.22,44.15,44.16,992900.0,34.5807,34.612,34.5572,34.565,992900.0
2014-08-12 10:50:00,44.17,44.2,44.15,44.2,556800.0,34.5729,34.5963,34.5572,34.5963,556800.0
2014-08-12 11:00:00,44.19,44.19,44.12,44.13,954400.0,34.5885,34.5885,34.5337,34.5415,954400.0
2014-08-12 11:10:00,44.13,44.16,44.11,44.16,1104500.0,34.5415,34.565,34.5259,34.565,1104500.0
2014-08-12 11:20:00,44.16,44.19,44.15,44.18,552100.0,34.565,34.5885,34.5572,34.5807,552100.0
2014-08-12 11:30:00,44.19,44.2,44.17,44.19,419700.0,34.5885,34.5963,34.5729,34.5885,419700.0
2014-08-12 11:40:00,44.19,44.23,44.17,44.21,619000.0,34.5885,34.6198,34.5729,34.6042,619000.0
2014-08-12 11:50:00,44.21,44.23,44.18,44.18,543400.0,34.6042,34.6198,34.5807,34.5807,543400.0
2014-08-12 12:00:00,44.18,44.19,44.14,44.19,555800.0,34.5807,34.5885,34.5494,34.5885,555800.0
2014-08-12 12:10:00,44.19,44.23,44.19,44.22,381700.0,34.5885,34.6198,34.5885,34.612,381700.0
2014-08-12 12:20:00,44.22,44.24,44.2,44.22,524200.0,34.612,34.6276,34.5963,34.612,524200.0
2014-08-12 12:30:00,44.22,44.26,44.22,44.26,1124700.0,34.612,34.6433,34.612,34.6433,1124700.0
2014-08-12 12:40:00,44.26,44.3,44.23,44.25,1876400.0,34.6433,34.6746,34.6198,34.6355,1876400.0
2014-08-12 12:50:00,44.25,44.26,44.23,44.23,571000.0,34.6355,34.6433,34.6198,34.6198,571000.0
2014-08-12 13:00:00,44.23,44.27,44.23,44.26,712300.0,34.6198,34.6511,34.6198,34.6433,712300.0
2014-08-12 13:10:00,44.27,44.29,44.26,44.28,417400.0,34.6511,34.6668,34.6433,34.659,417400.0
2014-08-12 13:20:00,44.29,44.29,44.25,44.27,377000.0,34.6668,34.6668,34.6355,34.6511,377000.0
2014-08-12 13:30:00,44.27,44.28,44.23,44.24,346300.0,34.6511,34.659,34.6198,34.6276,346300.0
2014-08-12 13:40:00,44.24,44.25,44.23,44.24,358000.0,34.6276,34.6355,34.6198,34.6276,358000.0
2014-08-12 13:50:00,44.24,44.26,44.22,44.26,381500.0,34.6276,34.6433,34.612,34.6433,381500.0
2014-08-12 14:00:00,44.26,44.26,44.21,44.22,373200.0,34.6433,34.6433,34.6042,34.612,373200.0
2014-08-12 14:10:00,44.21,44.24,44.21,44.24,417700.0,34.6042,34.6276,34.6042,34.6276,417700.0
2014-08-12 14:20:00,44.24,44.25,44.2,44.23,602300.0,34.6276,34.6355,34.5963,34.6198,602300.0
2014-08-12 14:30:00,44.22,44.27,44.19,44.26,1235200.0,34.612,34.6511,34.5885,34.6433,1235200.0
2014-08-12 14:40:00,44.25,44.27,44.23,44.24,477000.0,34.6355,34.6511,34.6198,34.6276,477000.0
2014-08-12 14:50:00,44.25,44.26,44.24,44.26,292900.0,34.6355,34.6433,34.6276,34.6433,292900.0
2014-08-12 15:00:00,44.25,44.29,44.25,44.29,1151900.0,34.6355,34.6668,34.6355,34.6668,1151900.0
2014-08-12 15:10:00,44.29,44.31,44.27,44.28,1137100.0,34.6668,34.6824,34.6511,34.659,1137100.0
2014-08-12 15:20:00,44.29,44.3,44.27,44.27,754700.0,34.6668,34.6746,34.6511,34.6511,754700.0
2014-08-12 15:30:00,44.27,44.3,44.27,44.3,852500.0,34.6511,34.6746,34.6511,34.6746,852500.0
2014-08-12 15:40:00,44.3,44.32,44.29,44.32,1583900.0,34.6746,34.6903,34.6668,34.6903,1583900.0
2014-08-12 15:50:00,44.32,44.33,44.31,44.31,3298900.0,34.6903,34.6981,34.6824,34.6824,3298900.0
2014-08-13 09:30:00,44.67,44.78,44.66,44.74,5579900.0,34.9642,35.0503,34.9564,35.019,5579900.0
2014-08-13 09:40:00,44.74,44.75,44.6,44.6,2242500.0,35.019,35.0268,34.9094,34.9094,2242500.0
2014-08-13 09:50:00,44.6,44.64,44.57,44.59,1967800.0,34.9094,34.9407,34.8859,34.9016,1967800.0
2014-08-13 10:00:00,44.59,44.67,44.59,44.63,1110200.0,34.9016,34.9642,34.9016,34.9329,1110200.0
2014-08-13 10:10:00,44.62,44.64,44.58,44.61,1177700.0,34.9251,34.9407,34.8938,34.9173,1177700.0
2014-08-13 10:20:00,44.61,44.64,44.59,44.62,474700.0,34.9173,34.9407,34.9016,34.9251,474700.0
2014-08-13 10:30:00,44.62,44.66,44.61,44.66,339100.0,34.9251,34.9564,34.9173,34.9564,339100.0
2014-08-13 10:40:00,44.66,44.67,44.63,44.64,282600.0,34.9564,34.9642,34.9329,34.9407,282600.0
2014-08-13 10:50:00,44.63,44.67,44.63,44.65,412800.0,34.9329,34.9642,34.9329,34.9486,412800.0
2014-08-13 11:00:00,44.65,44.67,44.6,44.63,1196700.0,34.9486,34.9642,34.9094,34.9329,1196700.0
2014-08-13 11:10:00,44.63,44.66,44.54,44.58,2377100.0,34.9329,34.9564,34.8625,34.8938,2377100.0
2014-08-13 11:20:00,44.59,44.64,44.5,44.52,2034800.0,34.9016,34.9407,34.8312,34.8468,2034800.0
2014-08-13 11:30:00,44.53,44.62,44.48,44.58,2108900.0,34.8546,34.9251,34.8155,34.8938,2108900.0
2014-08-13 11:40:00,44.58,44.61,44.56,44.61,1476500.0,34.8938,34.9173,34.8781,34.9173,1476500.0
2014-08-13 11:50:00,44.61,44.62,44.53,44.57,1029100.0,34.9173,34.9251,34.8546,34.8859,1029100.0
2014-08-13 12:00:00,44.57,44.65,44.57,44.59,1291300.0,34.8859,34.9486,34.8859,34.9016,1291300.0
2014-08-13 12:10:00,44.59,44.61,44.51,44.53,716500.0,34.9016,34.9173,34.839,34.8546,716500.0
2014-08-13 12:20:00,44.53,44.6,44.5,44.59,365600.0,34.8546,34.9094,34.8312,34.9016,365600.0
2014-08-13 12:30:00,44.59,44.62,44.57,44.59,376400.0,34.9016,34.9251,34.8859,34.9016,376400.0
2014-08-13 12:40:00,44.59,44.64,44.59,44.64,436700.0,34.9016,34.9407,34.9016,34.9407,436700.0
2014-08-13 12:50:00,44.64,44.67,44.62,44.65,674200.0,34.9407,34.9642,34.9251,34.9486,674200.0
2014-08-13 13:00:00,44.65,44.66,44.63,44.65,325600.0,34.9486,34.9564,34.9329,34.9486,325600.0
2014-08-13 13:10:00,44.65,44.7,44.65,44.65,524700.0,34.9486,34.9877,34.9486,34.9486,524700.0
2014-08-13 13:20:00,44.65,44.68,44.62,44.62,347700.0,34.9486,34.972,34.9251,34.9251,347700.0
2014-08-13 13:30:00,44.62,44.64,44.59,44.62,610300.0,34.9251,34.9407,34.9016,34.9251,610300.0
2014-08-13 13:40:00,44.63,44.63,44.6,44.62,308900.0,34.9329,34.9329,34.9094,34.9251,308900.0
2014-08-13 13:50:00,44.61,44.61,44.58,44.59,296900.0,34.9173,34.9173,34.8938,34.9016,296900.0
2014-08-13 14:00:00,44.59,44.59,44.49,44.5,549100.0,34.9016,34.9016,34.8233,34.8312,549100.0
2014-08-13 14:10:00,44.49,44.5,44.47,44.47,491800.0,34.8233,34.8312,34.8077,34.8077,491800.0
2014-08-13 14:20:00,44.47,44.53,44.44,44.52,1085700.0,34.8077,34.8546,34.7842,34.8468,1085700.0
2014-08-13 14:30:00,44.52,44.53,44.5,44.52,294400.0,34.8468,34.8546,34.8312,34.8468,294400.0
2014-08-13 14:40:00,44.52,44.54,44.48,44.51,663400.0,34.8468,34.8625,34.8155,34.839,663400.0
2014-08-13 14:50:00,44.51,44.52,44.48,44.48,321200.0,34.839,34.8468,34.8155,34.8155,321200.0
2014-08-13 15:00:00,44.48,44.49,44.47,44.47,485300.0,34.8155,34.8233,34.8077,34.8077,485300.0
2014-08-13 15:10:00,44.47,44.51,44.47,44.51,902200.0,34.8077,34.839,34.8077,34.839,902200.0
2014-08-13 15:20:00,44.51,44.54,44.48,44.54,823000.0,34.839,34.8625,34.8155,34.8625,823000.0
2014-08-13 15:30:00,44.54,44.54,44.51,44.51,623400.0,34.8625,34.8625,34.839,34.839,623400.0
2014-08-13 15:40:00,44.52,44.53,44.48,44.52,1134000.0,34.8468,34.8546,34.8155,34.8468,1134000.0
2014-08-13 15:50:00,44.52,44.57,44.52,44.55,5608300.0,34.8468,34.8859,34.8468,34.8703,5608300.0
2014-08-14 09:30:00,44.59,44.65,44.53,44.63,2010300.0,34.9016,34.9486,34.8546,34.9329,2010300.0
2014-08-14 09:40:00,44.64,44.71,44.63,44.66,1907500.0,34.9407,34.9955,34.9329,34.9564,1907500.0
2014-08-14 09:50:00,44.67,44.71,44.66,44.68,1090500.0,34.9642,34.9955,34.9564,34.972,1090500.0
2014-08-14 10:00:00,44.69,44.7,44.61,44.63,981500.0,34.9799,34.9877,34.9173,34.9329,981500.0
2014-08-14 10:10:00,44.63,44.67,44.61,44.65,559600.0,34.9329,34.9642,34.9173,34.9486,559600.0
2014-08-14 10:20:00,44.65,44.69,44.64,44.66,488200.0,34.9486,34.9799,34.9407,34.9564,488200.0
2014-08-14 10:30:00,44.67,44.68,44.62,44.62,404700.0,34.9642,34.972,34.9251,34.9251,404700.0
2014-08-14 10:40:00,44.63,44.63,44.6,44.61,896100.0,34.9329,34.9329,34.9094,34.9173,896100.0
2014-08-14 10:50:00,44.61,44.61,44.57,44.58,574500.0,34.9173,34.9173,34.8859,34.8938,574500.0
2014-08-14 11:00:00,44.58,44.64,44.58,44.64,2786400.0,34.8938,34.9407,34.8938,34.9407,2786400.0
2014-08-14 11:10:00,44.64,44.65,44.61,44.65,357300.0,34.9407,34.9486,34.9173,34.9486,357300.0
2014-08-14 11:20:00,44.64,44.65,44.59,44.59,497900.0,34.9407,34.9486,34.9016,34.9016,497900.0
2014-08-14 11:30:00,44.6,44.61,44.56,44.57,822400.0,34.9094,34.9173,34.8781,34.8859,822400.0
2014-08-14 11:40:00,44.56,44.59,44.54,44.55,726000.0,34.8781,34.9016,34.8625,34.8703,726000.0
2014-08-14 11:50:00,44.55,44.59,44.54,44.59,220500.0,34.8703,34.9016,34.8625,34.9016,220500.0
2014-08-14 12:00:00,44.59,44.6,44.56,44.58,173600.0,34.9016,34.9094,34.8781,34.8938,173600.0
2014-08-14 12:10:00,44.57,44.6,44.57,44.58,293600.0,34.8859,34.9094,34.8859,34.8938,293600.0
2014-08-14 12:20:00,44.58,44.59,44.56,44.58,166600.0,34.8938,34.9016,34.8781,34.8938,166600.0
2014-08-14 12:30:00,44.58,44.59,44.58,44.59,64900.0,34.8938,34.9016,34.8938,34.9016,64900.0
2014-08-14 12:40:00,44.59,44.6,44.58,44.59,122500.0,34.9016,34.9094,34.8938,34.9016,122500.0
2014-08-14 12:50:00,44.59,44.61,44.58,44.59,216600.0,34.9016,34.9173,34.8938,34.9016,216600.0
2014-08-14 13:00:00,44.59,44.6,44.57,44.59,517900.0,34.9016,34.9094,34.8859,34.9016,517900.0
2014-08-14 13:10:00,44.59,44.62,44.58,44.6,590400.0,34.9016,34.9251,34.8938,34.9094,590400.0
2014-08-14 13:20:00,44.6,44.61,44.6,44.61,81600.0,34.9094,34.9173,34.9094,34.9173,81600.0
2014-08-14 13:30:00,44.6,44.61,44.58,44.58,1289200.0,34.9094,34.9173,34.8938,34.8938,1289200.0
2014-08-14 13:40:00,44.59,44.59,44.56,44.57,275100.0,34.9016,34.9016,34.8781,34.8859,275100.0
2014-08-14 13:50:00,44.57,44.59,44.56,44.58,209800.0,34.8859,34.9016,34.8781,34.8938,209800.0
2014-08-14 14:00:00,44.57,44.58,44.55,44.57,446500.0,34.8859,34.8938,34.8703,34.8859,446500.0
2014-08-14 14:10:00,44.57,44.57,44.54,44.55,557600.0,34.8859,34.8859,34.8625,34.8703,557600.0
2014-08-14 14:20:00,44.55,44.57,44.54,44.56,246500.0,34.8703,34.8859,34.8625,34.8781,246500.0
2014-08-14 14:30:00,44.57,44.59,44.56,44.58,231300.0,34.8859,34.9016,34.8781,34.8938,231300.0
2014-08-14 14:40:00,44.58,44.61,44.57,44.59,450300.0,34.8938,34.9173,34.8859,34.9016,450300.0
2014-08-14 14:50:00,44.59,44.6,44.58,44.59,158100.0,34.9016,34.9094,34.8938,34.9016,158100.0
2014-08-14 15:00:00,44.59,44.61,44.59,44.6,359700.0,34.9016,34.9173,34.9016,34.9094,359700.0
2014-08-14 15:10:00,44.59,44.61,44.59,44.59,200800.0,34.9016,34.9173,34.9016,34.9016,200800.0
2014-08-14 15:20:00,44.59,44.6,44.58,44.59,262000.0,34.9016,34.9094,34.8938,34.9016,262000.0
2014-08-14 15:30:00,44.59,44.61,44.58,44.58,436300.0,34.9016,34.9173,34.8938,34.8938,436300.0
2014-08-14 15:40:00,44.59,44.59,44.58,44.59,437500.0,34.9016,34.9016,34.8938,34.9016,437500.0
2014-08-14 15:50:00,44.59,44.62,44.58,44.62,4080200.0,34.9016,34.9251,34.8938,34.9251,4080200.0
2014-08-15 09:30:00,44.73,44.79,44.72,44.76,1077700.0,35.0112,35.0581,35.0034,35.0347,1077700.0
2014-08-15 09:40:00,44.76,44.81,44.74,44.81,1695900.0,35.0347,35.0738,35.019,35.0738,1695900.0
2014-08-15 09:50:00,44.81,44.83,44.79,44.82,826600.0,35.0738,35.0895,35.0581,35.0816,826600.0
2014-08-15 10:00:00,44.82,44.82,44.77,44.79,1238900.0,35.0816,35.0816,35.0425,35.0581,1238900.0
2014-08-15 10:10:00,44.79,44.8,44.76,44.79,825300.0,35.0581,35.066,35.0347,35.0581,825300.0
2014-08-15 10:20:00,44.78,44.79,44.74,44.77,1151100.0,35.0503,35.0581,35.019,35.0425,1151100.0
2014-08-15 10:30:00,44.77,44.81,44.77,44.79,704200.0,35.0425,35.0738,35.0425,35.0581,704200.0
2014-08-15 10:40:00,44.79,44.8,44.53,44.54,3152100.0,35.0581,35.066,34.8546,34.8625,3152100.0
2014-08-15 10:50:00,44.54,44.54,44.31,44.47,4557100.0,34.8625,34.8625,34.6824,34.8077,4557100.0
2014-08-15 11:00:00,44.47,44.54,44.42,44.5,3431500.0,34.8077,34.8625,34.7685,34.8312,3431500.0
2014-08-15 11:10:00,44.51,44.57,44.5,44.51,2599400.0,34.839,34.8859,34.8312,34.839,2599400.0
2014-08-15 11:20:00,44.52,44.52,44.38,44.38,3696100.0,34.8468,34.8468,34.7372,34.7372,3696100.0
2014-08-15 11:30:00,44.39,44.5,44.37,44.49,2203900.0,34.7451,34.8312,34.7294,34.8233,2203900.0
2014-08-15 11:40:00,44.49,44.49,44.39,44.42,842600.0,34.8233,34.8233,34.7451,34.7685,842600.0
2014-08-15 11:50:00,44.42,44.42,44.28,44.38,1476100.0,34.7685,34.7685,34.659,34.7372,1476100.0
2014-08-15 12:00:00,44.37,44.42,44.32,44.41,1047900.0,34.7294,34.7685,34.6903,34.7607,1047900.0
2014-08-15 12:10:00,44.41,44.44,44.38,44.43,624000.0,34.7607,34.7842,34.7372,34.7764,624000.0
2014-08-15 12:20:00,44.43,44.5,44.38,44.48,824800.0,34.7764,34.8312,34.7372,34.8155,824800.0
2014-08-15 12:30:00,44.49,44.55,44.47,44.54,1960800.0,34.8233,34.8703,34.8077,34.8625,1960800.0
2014-08-15 12:40:00,44.54,44.55,44.45,44.45,1137500.0,34.8625,34.8703,34.792,34.792,1137500.0
2014-08-15 12:50:00,44.45,44.46,44.42,44.44,586800.0,34.792,34.7998,34.7685,34.7842,586800.0
2014-08-15 13:00:00,44.44,44.5,44.41,44.49,856100.0,34.7842,34.8312,34.7607,34.8233,856100.0
2014-08-15 13:10:00,44.49,44.52,44.48,44.51,504000.0,34.8233,34.8468,34.8155,34.839,504000.0
2014-08-15 13:20:00,44.5,44.52,44.49,44.51,258300.0,34.8312,34.8468,34.8233,34.839,258300.0
2014-08-15 13:30:00,44.51,44.51,44.46,44.48,307700.0,34.839,34.839,34.7998,34.8155,307700.0
2014-08-15 13:40:00,44.48,44.54,44.48,44.48,229600.0,34.8155,34.8625,34.8155,34.8155,229600.0
2014-08-15 13:50:00,44.48,44.51,44.46,44.49,371200.0,34.8155,34.839,34.7998,34.8233,371200.0
2014-08-15 14:00:00,44.48,44.53,44.48,44.5,387000.0,34.8155,34.8546,34.8155,34.8312,387000.0
2014-08-15 14:10:00,44.51,44.52,44.48,44.49,611300.0,34.839,34.8468,34.8155,34.8233,611300.0
2014-08-15 14:20:00,44.49,44.56,44.49,44.54,1310700.0,34.8233,34.8781,34.8233,34.8625,1310700.0
2014-08-15 14:30:00,44.53,44.55,44.49,44.49,1100900.0,34.8546,34.8703,34.8233,34.8233,1100900.0
2014-08-15 14:40:00,44.49,44.56,44.49,44.53,704600.0,34.8233,34.8781,34.8233,34.8546,704600.0
2014-08-15 14:50:00,44.53,44.54,44.47,44.48,457400.0,34.8546,34.8625,34.8077,34.8155,457400.0
2014-08-15 15:00:00,44.48,44.51,44.45,44.49,834500.0,34.8155,34.839,34.792,34.8233,834500.0
2014-08-15 15:10:00,44.49,44.5,44.47,44.48,609100.0,34.8233,34.8312,34.8077,34.8155,609100.0
2014-08-15 15:20:00,44.48,44.53,44.48,44.52,823100.0,34.8155,34.8546,34.8155,34.8468,823100.0
2014-08-15 15:30:00,44.53,44.59,44.51,44.54,2003200.0,34.8546,34.9016,34.839,34.8625,2003200.0
2014-08-15 15:40:00,44.54,44.55,44.51,44.52,1499100.0,34.8625,34.8703,34.839,34.8468,1499100.0
2014-08-15 15:50:00,44.52,44.56,44.5,44.53,4770400.0,34.8468,34.8781,34.8312,34.8546,4770400.0
2014-08-18 09:30:00,44.74,44.75,44.65,44.66,1954400.0,35.019,35.0268,34.9486,34.9564,1954400.0
2014-08-18 09:40:00,44.66,44.7,44.64,44.66,1565600.0,34.9564,34.9877,34.9407,34.9564,1565600.0
2014-08-18 09:50:00,44.67,44.71,44.66,44.7,997100.0,34.9642,34.9955,34.9564,34.9877,997100.0
2014-08-18 10:00:00,44.71,44.72,44.67,44.68,777500.0,34.9955,35.0034,34.9642,34.972,777500.0
2014-08-18 10:10:00,44.68,44.73,44.67,44.71,723700.0,34.972,35.0112,34.9642,34.9955,723700.0
2014-08-18 10:20:00,44.71,44.73,44.7,44.7,1439700.0,34.9955,35.0112,34.9877,34.9877,1439700.0
2014-08-18 10:30:00,44.71,44.74,44.71,44.73,996500.0,34.9955,35.019,34.9955,35.0112,996500.0
2014-08-18 10:40:00,44.74,44.75,44.73,44.74,252700.0,35.019,35.0268,35.0112,35.019,252700.0
2014-08-18 10:50:00,44.73,44.79,44.73,44.79,1469300.0,35.0112,35.0581,35.0112,35.0581,1469300.0
2014-08-18 11:00:00,44.79,44.81,44.77,44.8,2457600.0,35.0581,35.0738,35.0425,35.066,2457600.0
2014-08-18 11:10:00,44.8,44.83,44.8,44.82,493400.0,35.066,35.0895,35.066,35.0816,493400.0
2014-08-18 11:20:00,44.81,44.86,44.81,44.81,1273600.0,35.0738,35.1129,35.0738,35.0738,1273600.0
2014-08-18 11:30:00,44.81,44.86,44.81,44.86,772100.0,35.0738,35.1129,35.0738,35.1129,772100.0
2014-08-18 11:40:00,44.86,44.87,44.83,44.86,619000.0,35.1129,35.1208,35.0895,35.1129,619000.0
2014-08-18 11:50:00,44.85,44.88,44.84,44.87,1993100.0,35.1051,35.1286,35.0973,35.1208,1993100.0
2014-08-18 12:00:00,44.88,44.91,44.87,44.9,466000.0,35.1286,35.1521,35.1208,35.1442,466000.0
2014-08-18 12:10:00,44.9,44.91,44.89,44.9,185700.0,35.1442,35.1521,35.1364,35.1442,185700.0
2014-08-18 12:20:00,44.9,44.91,44.88,44.89,250600.0,35.1442,35.1521,35.1286,35.1364,250600.0
2014-08-18 12:30:00,44.89,44.9,44.87,44.9,351100.0,35.1364,35.1442,35.1208,35.1442,351100.0
2014-08-18 12:40:00,44.9,44.9,44.87,44.89,417800.0,35.1442,35.1442,35.1208,35.1364,417800.0
2014-08-18 12:50:00,44.89,44.9,44.86,44.87,264600.0,35.1364,35.1442,35.1129,35.1208,264600.0
2014-08-18 13:00:00,44.87,44.88,44.86,44.86,488900.0,35.1208,35.1286,35.1129,35.1129,488900.0
2014-08-18 13:10:00,44.87,44.87,44.86,44.87,143200.0,35.1208,35.1208,35.1129,35.1208,143200.0
2014-08-18 13:20:00,44.87,44.89,44.86,44.88,311900.0,35.1208,35.1364,35.1129,35.1286,311900.0
2014-08-18 13:30:00,44.88,44.9,44.88,44.9,232100.0,35.1286,35.1442,35.1286,35.1442,232100.0
2014-08-18 13:40:00,44.9,44.93,44.89,44.92,728300.0,35.1442,35.1677,35.1364,35.1599,728300.0
2014-08-18 13:50:00,44.91,44.93,44.87,44.89,601400.0,35.1521,35.1677,35.1208,35.1364,601400.0
2014-08-18 14:00:00,44.89,44.89,44.87,44.87,301600.0,35.1364,35.1364,35.1208,35.1208,301600.0
2014-08-18 14:10:00,44.87,44.89,44.87,44.89,793400.0,35.1208,35.1364,35.1208,35.1364,793400.0
2014-08-18 14:20:00,44.88,44.9,44.88,44.9,225200.0,35.1286,35.1442,35.1286,35.1442,225200.0
2014-08-18 14:30:00,44.9,44.9,44.88,44.89,280200.0,35.1442,35.1442,35.1286,35.1364,280200.0
2014-08-18 14:40:00,44.89,44.89,44.88,44.88,406200.0,35.1364,35.1364,35.1286,35.1286,406200.0
2014-08-18 14:50:00,44.88,44.9,44.87,44.9,832700.0,35.1286,35.1442,35.1208,35.1442,832700.0
2014-08-18 15:00:00,44.9,44.91,44.89,44.91,514800.0,35.1442,35.1521,35.1364,35.1521,514800.0
2014-08-18 15:10:00,44.91,44.92,44.9,44.91,423700.0,35.1521,35.1599,35.1442,35.1521,423700.0
2014-08-18 15:20:00,44.91,44.92,44.89,44.9,386300.0,35.1521,35.1599,35.1364,35.1442,386300.0
2014-08-18 15:30:00,44.89,44.9,44.89,44.9,508500.0,35.1364,35.1442,35.1364,35.1442,508500.0
2014-08-18 15:40:00,44.9,44.91,44.89,44.91,853800.0,35.1442,35.1521,35.1364,35.1521,853800.0
2014-08-18 15:50:00,44.91,44.93,44.91,44.93,3348900.0,35.1521,35.1677,35.1521,35.1677,3348900.0
2014-08-19 09:30:00,44.98,45.03,44.96,45.01,1473100.0,35.2069,35.246,35.1912,35.2303,1473100.0
2014-08-19 09:40:00,45.01,45.02,44.98,45.0,803200.0,35.2303,35.2382,35.2069,35.2225,803200.0
2014-08-19 09:50:00,45.0,45.07,44.99,45.06,1093800.0,35.2225,35.2773,35.2147,35.2695,1093800.0
2014-08-19 10:00:00,45.05,45.07,45.03,45.05,858700.0,35.2617,35.2773,35.246,35.2617,858700.0
2014-08-19 10:10:00,45.05,45.06,45.04,45.04,349900.0,35.2617,35.2695,35.2538,35.2538,349900.0
2014-08-19 10:20:00,45.04,45.07,45.03,45.04,463000.0,35.2538,35.2773,35.246,35.2538,463000.0
2014-08-19 10:30:00,45.05,45.07,45.03,45.06,547000.0,35.2617,35.2773,35.246,35.2695,547000.0
2014-08-19 10:40:00,45.06,45.07,45.04,45.05,261900.0,35.2695,35.2773,35.2538,35.2617,261900.0
2014-08-19 10:50:00,45.05,45.09,45.05,45.09,661400.0,35.2617,35.293,35.2617,35.293,661400.0
2014-08-19 11:00:00,45.08,45.1,45.07,45.08,657200.0,35.2851,35.3008,35.2773,35.2851,657200.0
2014-08-19 11:10:00,45.07,45.08,45.05,45.07,348400.0,35.2773,35.2851,35.2617,35.2773,348400.0
2014-08-19 11:20:00,45.06,45.07,45.04,45.04,471300.0,35.2695,35.2773,35.2538,35.2538,471300.0
2014-08-19 11:30:00,45.04,45.05,45.03,45.03,586800.0,35.2538,35.2617,35.246,35.246,586800.0
2014-08-19 11:40:00,45.04,45.04,45.03,45.04,232800.0,35.2538,35.2538,35.246,35.2538,232800.0
2014-08-19 11:50:00,45.03,45.05,45.03,45.05,328400.0,35.246,35.2617,35.246,35.2617,328400.0
2014-08-19 12:00:00,45.05,45.05,45.04,45.05,134000.0,35.2617,35.2617,35.2538,35.2617,134000.0
2014-08-19 12:10:00,45.05,45.05,45.04,45.05,394200.0,35.2617,35.2617,35.2538,35.2617,394200.0
2014-08-19 12:20:00,45.05,45.08,45.05,45.06,451500.0,35.2617,35.2851,35.2617,35.2695,451500.0
2014-08-19 12:30:00,45.07,45.08,45.05,45.08,257200.0,35.2773,35.2851,35.2617,35.2851,257200.0
2014-08-19 12:40:00,45.08,45.08,45.07,45.08,483500.0,35.2851,35.2851,35.2773,35.2851,483500.0
2014-08-19 12:50:00,45.08,45.08,45.05,45.08,575500.0,35.2851,35.2851,35.2617,35.2851,575500.0
2014-08-19 13:00:00,45.08,45.08,45.06,45.07,227300.0,35.2851,35.2851,35.2695,35.2773,227300.0
2014-08-19 13:10:00,45.07,45.08,45.06,45.06,343200.0,35.2773,35.2851,35.2695,35.2695,343200.0
2014-08-19 13:20:00,45.06,45.08,45.06,45.07,167600.0,35.2695,35.2851,35.2695,35.2773,167600.0
2014-08-19 13:30:00,45.08,45.09,45.07,45.07,280900.0,35.2851,35.293,35.2773,35.2773,280900.0
2014-08-19 13:40:00,45.07,45.09,45.07,45.09,285200.0,35.2773,35.293,35.2773,35.293,285200.0
2014-08-19 13:50:00,45.09,45.09,45.07,45.07,379300.0,35.293,35.293,35.2773,35.2773,379300.0
2014-08-19 14:00:00,45.08,45.1,45.07,45.09,375600.0,35.2851,35.3008,35.2773,35.293,375600.0
2014-08-19 14:10:00,45.09,45.11,45.09,45.11,486300.0,35.293,35.3086,35.293,35.3086,486300.0
2014-08-19 14:20:00,45.11,45.15,45.1,45.15,1479100.0,35.3086,35.3399,35.3008,35.3399,1479100.0
2014-08-19 14:30:00,45.15,45.17,45.14,45.17,1826200.0,35.3399,35.3556,35.3321,35.3556,1826200.0
2014-08-19 14:40:00,45.17,45.17,45.15,45.16,433400.0,35.3556,35.3556,35.3399,35.3478,433400.0
2014-08-19 14:50:00,45.15,45.16,45.14,45.15,491800.0,35.3399,35.3478,35.3321,35.3399,491800.0
2014-08-19 15:00:00,45.15,45.16,45.14,45.16,436900.0,35.3399,35.3478,35.3321,35.3478,436900.0
2014-08-19 15:10:00,45.16,45.16,45.13,45.14,657900.0,35.3478,35.3478,35.3243,35.3321,657900.0
2014-08-19 15:20:00,45.14,45.14,45.13,45.14,332800.0,35.3321,35.3321,35.3243,35.3321,332800.0
2014-08-19 15:30:00,45.14,45.14,45.11,45.12,1051200.0,35.3321,35.3321,35.3086,35.3164,1051200.0
2014-08-19 15:40:00,45.12,45.14,45.11,45.14,1110500.0,35.3164,35.3321,35.3086,35.3321,1110500.0
2014-08-19 15:50:00,45.14,45.16,45.13,45.15,3985800.0,35.3321,35.3478,35.3243,35.3399,3985800.0
2014-08-20 09:30:00,44.94,45.0,44.93,45.0,1774600.0,35.1756,35.2225,35.1677,35.2225,1774600.0
2014-08-20 09:40:00,45.0,45.05,45.0,45.03,1187200.0,35.2225,35.2617,35.2225,35.246,1187200.0
2014-08-20 09:50:00,45.02,45.05,45.01,45.04,399400.0,35.2382,35.2617,35.2303,35.2538,399400.0
2014-08-20 10:00:00,45.04,45.06,45.02,45.04,524600.0,35.2538,35.2695,35.2382,35.2538,524600.0
2014-08-20 10:10:00,45.04,45.09,45.04,45.09,412800.0,35.2538,35.293,35.2538,35.293,412800.0
2014-08-20 10:20:00,45.09,45.12,45.08,45.11,542300.0,35.293,35.3164,35.2851,35.3086,542300.0
2014-08-20 10:30:00,45.11,45.13,45.09,45.1,549300.0,35.3086,35.3243,35.293,35.3008,549300.0
2014-08-20 10:40:00,45.1,45.11,45.09,45.09,547300.0,35.3008,35.3086,35.293,35.293,547300.0
2014-08-20 10:50:00,45.09,45.11,45.08,45.09,771300.0,35.293,35.3086,35.2851,35.293,771300.0
2014-08-20 11:00:00,45.09,45.09,45.07,45.08,363100.0,35.293,35.293,35.2773,35.2851,363100.0
2014-08-20 11:10:00,45.07,45.09,45.06,45.06,313600.0,35.2773,35.293,35.2695,35.2695,313600.0
2014-08-20 11:20:00,45.07,45.1,45.06,45.09,793000.0,35.2773,35.3008,35.2695,35.293,793000.0
2014-08-20 11:30:00,45.09,45.11,45.09,45.11,520900.0,35.293,35.3086,35.293,35.3086,520900.0
2014-08-20 11:40:00,45.11,45.14,45.1,45.13,320000.0,35.3086,35.3321,35.3008,35.3243,320000.0
2014-08-20 11:50:00,45.13,45.13,45.09,45.09,555100.0,35.3243,35.3243,35.293,35.293,555100.0
2014-08-20 12:00:00,45.09,45.1,45.07,45.09,219800.0,35.293,35.3008,35.2773,35.293,219800.0
2014-08-20 12:10:00,45.09,45.1,45.07,45.07,264700.0,35.293,35.3008,35.2773,35.2773,264700.0
2014-08-20 12:20:00,45.08,45.09,45.07,45.08,368800.0,35.2851,35.293,35.2773,35.2851,368800.0
2014-08-20 12:30:00,45.08,45.09,45.07,45.08,296700.0,35.2851,35.293,35.2773,35.2851,296700.0
2014-08-20 12:40:00,45.08,45.08,45.07,45.08,150100.0,35.2851,35.2851,35.2773,35.2851,150100.0
2014-08-20 12:50:00,45.08,45.09,45.07,45.09,233900.0,35.2851,35.293,35.2773,35.293,233900.0
2014-08-20 13:00:00,45.08,45.12,45.08,45.11,289800.0,35.2851,35.3164,35.2851,35.3086,289800.0
2014-08-20 13:10:00,45.11,45.13,45.09,45.12,276300.0,35.3086,35.3243,35.293,35.3164,276300.0
2014-08-20 13:20:00,45.12,45.14,45.11,45.12,418600.0,35.3164,35.3321,35.3086,35.3164,418600.0
2014-08-20 13:30:00,45.13,45.14,45.1,45.1,197100.0,35.3243,35.3321,35.3008,35.3008,197100.0
2014-08-20 13:40:00,45.1,45.12,45.09,45.09,236500.0,35.3008,35.3164,35.293,35.293,236500.0
2014-08-20 13:50:00,45.09,45.1,45.07,45.08,328000.0,35.293,35.3008,35.2773,35.2851,328000.0
2014-08-20 14:00:00,45.08,45.08,44.92,44.93,2023800.0,35.2851,35.2851,35.1599,35.1677,2023800.0
2014-08-20 14:10:00,44.93,44.96,44.86,44.89,1619800.0,35.1677,35.1912,35.1129,35.1364,1619800.0
2014-08-20 14:20:00,44.9,44.97,44.9,44.95,821400.0,35.1442,35.199,35.1442,35.1834,821400.0
2014-08-20 14:30:00,44.96,45.04,44.95,45.03,652200.0,35.1912,35.2538,35.1834,35.246,652200.0
2014-08-20 14:40:00,45.04,45.06,44.99,45.05,401800.0,35.2538,35.2695,35.2147,35.2617,401800.0
2014-08-20 14:50:00,45.05,45.07,45.03,45.05,330100.0,35.2617,35.2773,35.246,35.2617,330100.0
2014-08-20 15:00:00,45.05,45.09,45.04,45.07,310500.0,35.2617,35.293,35.2538,35.2773,310500.0
2014-08-20 15:10:00,45.07,45.08,45.03,45.07,297200.0,35.2773,35.2851,35.246,35.2773,297200.0
2014-08-20 15:20:00,45.07,45.08,45.03,45.05,380300.0,35.2773,35.2851,35.246,35.2617,380300.0
2014-08-20 15:30:00,45.05,45.09,45.05,45.09,494400.0,35.2617,35.293,35.2617,35.293,494400.0
2014-08-20 15:40:00,45.09,45.11,45.06,45.06,577200.0,35.293,35.3086,35.2695,35.2695,577200.0
2014-08-20 15:50:00,45.06,45.08,45.02,45.05,4356600.0,35.2695,35.2851,35.2382,35.2617,4356600.0
2014-08-21 09:30:00,44.97,44.98,44.92,44.95,1848200.0,35.199,35.2069,35.1599,35.1834,1848200.0
2014-08-21 09:40:00,44.95,44.99,44.94,44.98,942200.0,35.1834,35.2147,35.1756,35.2069,942200.0
2014-08-21 09:50:00,44.98,45.04,44.98,45.01,959600.0,35.2069,35.2538,35.2069,35.2303,959600.0
2014-08-21 10:00:00,45.02,45.02,44.96,44.98,1053500.0,35.2382,35.2382,35.1912,35.2069,1053500.0
2014-08-21 10:10:00,44.98,45.0,44.96,44.99,585400.0,35.2069,35.2225,35.1912,35.2147,585400.0
2014-08-21 10:20:00,44.99,45.0,44.96,44.96,518200.0,35.2147,35.2225,35.1912,35.1912,518200.0
2014-08-21 10:30:00,44.96,45.0,44.95,45.0,1276300.0,35.1912,35.2225,35.1834,35.2225,1276300.0
2014-08-21 10:40:00,45.0,45.0,44.92,44.92,2215600.0,35.2225,35.2225,35.1599,35.1599,2215600.0
2014-08-21 10:50:00,44.93,44.96,44.92,44.95,772900.0,35.1677,35.1912,35.1599,35.1834,772900.0
2014-08-21 11:00:00,44.95,44.96,44.93,44.94,493100.0,35.1834,35.1912,35.1677,35.1756,493100.0
2014-08-21 11:10:00,44.94,44.94,44.88,44.88,790200.0,35.1756,35.1756,35.1286,35.1286,790200.0
2014-08-21 11:20:00,44.88,44.89,44.82,44.82,809600.0,35.1286,35.1364,35.0816,35.0816,809600.0
2014-08-21 11:30:00,44.83,44.86,44.81,44.85,764800.0,35.0895,35.1129,35.0738,35.1051,764800.0
2014-08-21 11:40:00,44.84,44.87,44.84,44.86,358800.0,35.0973,35.1208,35.0973,35.1129,358800.0
2014-08-21 11:50:00,44.86,44.89,44.85,44.87,268600.0,35.1129,35.1364,35.1051,35.1208,268600.0
2014-08-21 12:00:00,44.87,44.89,44.86,44.86,326400.0,35.1208,35.1364,35.1129,35.1129,326400.0
2014-08-21 12:10:00,44.86,44.9,44.86,44.9,213900.0,35.1129,35.1442,35.1129,35.1442,213900.0
2014-08-21 12:20:00,44.9,44.92,44.89,44.91,461000.0,35.1442,35.1599,35.1364,35.1521,461000.0
2014-08-21 12:30:00,44.91,44.91,44.89,44.91,182900.0,35.1521,35.1521,35.1364,35.1521,182900.0
2014-08-21 12:40:00,44.9,44.92,44.9,44.9,196100.0,35.1442,35.1599,35.1442,35.1442,196100.0
2014-08-21 12:50:00,44.91,44.91,44.88,44.88,166300.0,35.1521,35.1521,35.1286,35.1286,166300.0
2014-08-21 13:00:00,44.89,44.9,44.87,44.88,555500.0,35.1364,35.1442,35.1208,35.1286,555500.0
2014-08-21 13:10:00,44.87,44.94,44.87,44.93,222000.0,35.1208,35.1756,35.1208,35.1677,222000.0
2014-08-21 13:20:00,44.93,44.93,44.9,44.91,303300.0,35.1677,35.1677,35.1442,35.1521,303300.0
2014-08-21 13:30:00,44.91,44.93,44.9,44.92,347300.0,35.1521,35.1677,35.1442,35.1599,347300.0
2014-08-21 13:40:00,44.92,44.93,44.91,44.92,109000.0,35.1599,35.1677,35.1521,35.1599,109000.0
2014-08-21 13:50:00,44.92,44.93,44.91,44.92,249900.0,35.1599,35.1677,35.1521,35.1599,249900.0
2014-08-21 14:00:00,44.92,44.93,44.9,44.91,204600.0,35.1599,35.1677,35.1442,35.1521,204600.0
2014-08-21 14:10:00,44.91,44.93,44.9,44.91,400800.0,35.1521,35.1677,35.1442,35.1521,400800.0
2014-08-21 14:20:00,44.91,44.92,44.89,44.9,341900.0,35.1521,35.1599,35.1364,35.1442,341900.0
2014-08-21 14:30:00,44.9,44.9,44.89,44.9,141800.0,35.1442,35.1442,35.1364,35.1442,141800.0
2014-08-21 14:40:00,44.9,44.9,44.88,44.88,288500.0,35.1442,35.1442,35.1286,35.1286,288500.0
2014-08-21 14:50:00,44.88,44.9,44.88,44.89,189300.0,35.1286,35.1442,35.1286,35.1364,189300.0
2014-08-21 15:00:00,44.89,44.9,44.87,44.87,332200.0,35.1364,35.1442,35.1208,35.1208,332200.0
2014-08-21 15:10:00,44.88,44.89,44.86,44.88,773400.0,35.1286,35.1364,35.1129,35.1286,773400.0
2014-08-21 15:20:00,44.88,44.9,44.87,44.88,733200.0,35.1286,35.1442,35.1208,35.1286,733200.0
2014-08-21 15:30:00,44.89,44.91,44.88,44.89,700800.0,35.1364,35.1521,35.1286,35.1364,700800.0
2014-08-21 15:40:00,44.89,44.91,44.87,44.87,651500.0,35.1364,35.1521,35.1208,35.1208,651500.0
2014-08-21 15:50:00,44.88,44.88,44.83,44.88,3776800.0,35.1286,35.1286,35.0895,35.1286,3776800.0
2014-08-22 09:30:00,44.92,44.96,44.86,44.91,2212100.0,35.1599,35.1912,35.1129,35.1521,2212100.0
2014-08-22 09:40:00,44.91,44.92,44.87,44.89,1119200.0,35.1521,35.1599,35.1208,35.1364,1119200.0
2014-08-22 09:50:00,44.89,44.97,44.89,44.96,1188300.0,35.1364,35.199,35.1364,35.1912,1188300.0
2014-08-22 10:00:00,44.96,44.99,44.9,44.93,1904000.0,35.1912,35.2147,35.1442,35.1677,1904000.0
2014-08-22 10:10:00,44.94,44.94,44.85,44.87,1713200.0,35.1756,35.1756,35.1051,35.1208,1713200.0
2014-08-22 10:20:00,44.87,44.88,44.83,44.87,1497600.0,35.1208,35.1286,35.0895,35.1208,1497600.0
2014-08-22 10:30:00,44.88,44.91,44.84,44.85,682600.0,35.1286,35.1521,35.0973,35.1051,682600.0
2014-08-22 10:40:00,44.85,44.85,44.73,44.76,2749100.0,35.1051,35.1051,35.0112,35.0347,2749100.0
2014-08-22 10:50:00,44.76,44.77,44.59,44.6,3980100.0,35.0347,35.0425,34.9016,34.9094,3980100.0
2014-08-22 11:00:00,44.61,44.71,44.58,44.71,3096300.0,34.9173,34.9955,34.8938,34.9955,3096300.0
2014-08-22 11:10:00,44.71,44.72,44.66,44.68,1054800.0,34.9955,35.0034,34.9564,34.972,1054800.0
2014-08-22 11:20:00,44.69,44.76,44.69,44.74,824000.0,34.9799,35.0347,34.9799,35.019,824000.0
2014-08-22 11:30:00,44.74,44.75,44.66,44.68,1174800.0,35.019,35.0268,34.9564,34.972,1174800.0
2014-08-22 11:40:00,44.68,44.7,44.65,44.67,409600.0,34.972,34.9877,34.9486,34.9642,409600.0
2014-08-22 11:50:00,44.67,44.7,44.67,44.68,599900.0,34.9642,34.9877,34.9642,34.972,599900.0
2014-08-22 12:00:00,44.68,44.71,44.67,44.67,628300.0,34.972,34.9955,34.9642,34.9642,628300.0
2014-08-22 12:10:00,44.68,44.71,44.66,44.7,327500.0,34.972,34.9955,34.9564,34.9877,327500.0
2014-08-22 12:20:00,44.7,44.73,44.69,44.72,462400.0,34.9877,35.0112,34.9799,35.0034,462400.0
2014-08-22 12:30:00,44.72,44.75,44.71,44.71,335800.0,35.0034,35.0268,34.9955,34.9955,335800.0
2014-08-22 12:40:00,44.72,44.72,44.68,44.69,548200.0,35.0034,35.0034,34.972,34.9799,548200.0
2014-08-22 12:50:00,44.7,44.71,44.68,44.69,428100.0,34.9877,34.9955,34.972,34.9799,428100.0
2014-08-22 13:00:00,44.68,44.71,44.68,44.69,635700.0,34.972,34.9955,34.972,34.9799,635700.0
2014-08-22 13:10:00,44.69,44.71,44.69,44.71,420900.0,34.9799,34.9955,34.9799,34.9955,420900.0
2014-08-22 13:20:00,44.71,44.72,44.7,44.71,902500.0,34.9955,35.0034,34.9877,34.9955,902500.0
2014-08-22 13:30:00,44.71,44.78,44.71,44.78,1022700.0,34.9955,35.0503,34.9955,35.0503,1022700.0
2014-08-22 13:40:00,44.78,44.81,44.77,44.77,796900.0,35.0503,35.0738,35.0425,35.0425,796900.0
2014-08-22 13:50:00,44.78,44.78,44.75,44.76,310700.0,35.0503,35.0503,35.0268,35.0347,310700.0
2014-08-22 14:00:00,44.77,44.77,44.72,44.74,644600.0,35.0425,35.0425,35.0034,35.019,644600.0
2014-08-22 14:10:00,44.74,44.76,44.73,44.75,220700.0,35.019,35.0347,35.0112,35.0268,220700.0
2014-08-22 14:20:00,44.75,44.75,44.73,44.73,216300.0,35.0268,35.0268,35.0112,35.0112,216300.0
2014-08-22 14:30:00,44.73,44.76,44.71,44.74,610800.0,35.0112,35.0347,34.9955,35.019,610800.0
2014-08-22 14:40:00,44.73,44.75,44.73,44.74,169500.0,35.0112,35.0268,35.0112,35.019,169500.0
2014-08-22 14:50:00,44.74,44.77,44.73,44.73,285600.0,35.019,35.0425,35.0112,35.0112,285600.0
2014-08-22 15:00:00,44.73,44.78,44.73,44.78,265100.0,35.0112,35.0503,35.0112,35.0503,265100.0
2014-08-22 15:10:00,44.78,44.78,44.75,44.77,157100.0,35.0503,35.0503,35.0268,35.0425,157100.0
2014-08-22 15:20:00,44.77,44.78,44.75,44.75,216800.0,35.0425,35.0503,35.0268,35.0268,216800.0
2014-08-22 15:30:00,44.75,44.76,44.72,44.75,768100.0,35.0268,35.0347,35.0034,35.0268,768100.0
2014-08-22 15:40:00,44.75,44.75,44.71,44.72,782100.0,35.0268,35.0268,34.9955,35.0034,782100.0
2014-08-22 15:50:00,44.73,44.75,44.72,44.75,3526900.0,35.0112,35.0268,35.0034,35.0268,3526900.0
2014-08-25 09:30:00,44.87,44.93,44.81,44.85,3419000.0,35.1208,35.1677,35.0738,35.1051,3419000.0
2014-08-25 09:40:00,44.85,44.88,44.81,44.88,663800.0,35.1051,35.1286,35.0738,35.1286,663800.0
2014-08-25 09:50:00,44.89,44.9,44.86,44.87,566500.0,35.1364,35.1442,35.1129,35.1208,566500.0
2014-08-25 10:00:00,44.87,44.93,44.86,44.92,773300.0,35.1208,35.1677,35.1129,35.1599,773300.0
2014-08-25 10:10:00,44.92,44.93,44.89,44.91,250500.0,35.1599,35.1677,35.1364,35.1521,250500.0
2014-08-25 10:20:00,44.91,44.93,44.9,44.92,300300.0,35.1521,35.1677,35.1442,35.1599,300300.0
2014-08-25 10:30:00,44.92,44.96,44.92,44.96,347800.0,35.1599,35.1912,35.1599,35.1912,347800.0
2014-08-25 10:40:00,44.96,44.98,44.94,44.96,661600.0,35.1912,35.2069,35.1756,35.1912,661600.0
2014-08-25 10:50:00,44.96,45.0,44.96,44.99,828200.0,35.1912,35.2225,35.1912,35.2147,828200.0
2014-08-25 11:00:00,44.99,45.0,44.96,44.96,296900.0,35.2147,35.2225,35.1912,35.1912,296900.0
2014-08-25 11:10:00,44.96,44.97,44.94,44.96,365300.0,35.1912,35.199,35.1756,35.1912,365300.0
2014-08-25 11:20:00,44.96,44.97,44.94,44.97,286500.0,35.1912,35.199,35.1756,35.199,286500.0
2014-08-25 11:30:00,44.97,44.98,44.95,44.96,333300.0,35.199,35.2069,35.1834,35.1912,333300.0
2014-08-25 11:40:00,44.96,44.98,44.96,44.97,69400.0,35.1912,35.2069,35.1912,35.199,69400.0
2014-08-25 11:50:00,44.97,44.98,44.96,44.97,156100.0,35.199,35.2069,35.1912,35.199,156100.0
2014-08-25 12:00:00,44.98,44.98,44.94,44.96,288300.0,35.2069,35.2069,35.1756,35.1912,288300.0
2014-08-25 12:10:00,44.95,44.98,44.95,44.96,123800.0,35.1834,35.2069,35.1834,35.1912,123800.0
2014-08-25 12:20:00,44.96,44.97,44.92,44.92,183700.0,35.1912,35.199,35.1599,35.1599,183700.0
2014-08-25 12:30:00,44.92,44.94,44.91,44.92,206000.0,35.1599,35.1756,35.1521,35.1599,206000.0
2014-08-25 12:40:00,44.93,44.94,44.91,44.92,119900.0,35.1677,35.1756,35.1521,35.1599,119900.0
2014-08-25 12:50:00,44.92,44.94,44.92,44.93,259300.0,35.1599,35.1756,35.1599,35.1677,259300.0
2014-08-25 13:00:00,44.93,44.95,44.92,44.95,311900.0,35.1677,35.1834,35.1599,35.1834,311900.0
2014-08-25 13:10:00,44.95,44.96,44.94,44.95,327900.0,35.1834,35.1912,35.1756,35.1834,327900.0
2014-08-25 13:20:00,44.96,44.97,44.94,44.96,172900.0,35.1912,35.199,35.1756,35.1912,172900.0
2014-08-25 13:30:00,44.96,44.97,44.95,44.97,152300.0,35.1912,35.199,35.1834,35.199,152300.0
2014-08-25 13:40:00,44.97,44.98,44.96,44.96,213700.0,35.199,35.2069,35.1912,35.1912,213700.0
2014-08-25 13:50:00,44.96,44.98,44.96,44.97,93900.0,35.1912,35.2069,35.1912,35.199,93900.0
2014-08-25 14:00:00,44.97,44.99,44.95,44.96,150200.0,35.199,35.2147,35.1834,35.1912,150200.0
2014-08-25 14:10:00,44.96,44.98,44.95,44.98,251800.0,35.1912,35.2069,35.1834,35.2069,251800.0
2014-08-25 14:20:00,44.98,45.0,44.97,45.0,645500.0,35.2069,35.2225,35.199,35.2225,645500.0
2014-08-25 14:30:00,44.99,45.02,44.99,45.01,837300.0,35.2147,35.2382,35.2147,35.2303,837300.0
2014-08-25 14:40:00,45.02,45.03,45.01,45.03,649000.0,35.2382,35.246,35.2303,35.246,649000.0
2014-08-25 14:50:00,45.03,45.05,45.02,45.04,806700.0,35.246,35.2617,35.2382,35.2538,806700.0
2014-08-25 15:00:00,45.04,45.06,45.04,45.06,874100.0,35.2538,35.2695,35.2538,35.2695,874100.0
2014-08-25 15:10:00,45.05,45.06,45.05,45.05,714800.0,35.2617,35.2695,35.2617,35.2617,714800.0
2014-08-25 15:20:00,45.05,45.08,45.05,45.07,706200.0,35.2617,35.2851,35.2617,35.2773,706200.0
2014-08-25 15:30:00,45.08,45.09,45.07,45.08,1064700.0,35.2851,35.293,35.2773,35.2851,1064700.0
2014-08-25 15:40:00,45.09,45.1,45.08,45.1,1314100.0,35.293,35.3008,35.2851,35.3008,1314100.0
2014-08-25 15:50:00,45.09,45.1,45.07,45.1,4033400.0,35.293,35.3008,35.2773,35.3008,4033400.0
2014-08-26 09:30:00,45.17,45.2,45.15,45.2,1425500.0,35.3556,35.3791,35.3399,35.3791,1425500.0
2014-08-26 09:40:00,45.2,45.26,45.19,45.26,1508400.0,35.3791,35.426,35.3712,35.426,1508400.0
2014-08-26 09:50:00,45.26,45.29,45.25,45.29,2856700.0,35.426,35.4495,35.4182,35.4495,2856700.0
2014-08-26 10:00:00,45.28,45.31,45.25,45.27,1537700.0,35.4417,35.4652,35.4182,35.4339,1537700.0
2014-08-26 10:10:00,45.27,45.29,45.25,45.26,546200.0,35.4339,35.4495,35.4182,35.426,546200.0
2014-08-26 10:20:00,45.26,45.28,45.24,45.27,846900.0,35.426,35.4417,35.4104,35.4339,846900.0
2014-08-26 10:30:00,45.27,45.27,45.24,45.25,612800.0,35.4339,35.4339,35.4104,35.4182,612800.0
2014-08-26 10:40:00,45.25,45.28,45.24,45.25,861200.0,35.4182,35.4417,35.4104,35.4182,861200.0
2014-08-26 10:50:00,45.26,45.26,45.23,45.24,551400.0,35.426,35.426,35.4025,35.4104,551400.0
2014-08-26 11:00:00,45.24,45.25,45.2,45.22,309800.0,35.4104,35.4182,35.3791,35.3947,309800.0
2014-08-26 11:10:00,45.22,45.25,45.21,45.23,761600.0,35.3947,35.4182,35.3869,35.4025,761600.0
2014-08-26 11:20:00,45.23,45.29,45.21,45.29,2712700.0,35.4025,35.4495,35.3869,35.4495,2712700.0
2014-08-26 11:30:00,45.29,45.29,45.26,45.27,642500.0,35.4495,35.4495,35.426,35.4339,642500.0
2014-08-26 11:40:00,45.27,45.31,45.27,45.3,1286400.0,35.4339,35.4652,35.4339,35.4573,1286400.0
2014-08-26 11:50:00,45.3,45.31,45.28,45.29,514300.0,35.4573,35.4652,35.4417,35.4495,514300.0
2014-08-26 12:00:00,45.28,45.33,45.28,45.31,631300.0,35.4417,35.4808,35.4417,35.4652,631300.0
2014-08-26 12:10:00,45.3,45.33,45.29,45.32,975200.0,35.4573,35.4808,35.4495,35.473,975200.0
2014-08-26 12:20:00,45.33,45.35,45.32,45.34,1020500.0,35.4808,35.4965,35.473,35.4886,1020500.0
2014-08-26 12:30:00,45.34,45.35,45.33,45.34,449200.0,35.4886,35.4965,35.4808,35.4886,449200.0
2014-08-26 12:40:00,45.35,45.35,45.26,45.26,1114800.0,35.4965,35.4965,35.426,35.426,1114800.0
2014-08-26 12:50:00,45.27,45.28,45.25,45.26,387600.0,35.4339,35.4417,35.4182,35.426,387600.0
2014-08-26 13:00:00,45.26,45.28,45.24,45.24,382500.0,35.426,35.4417,35.4104,35.4104,382500.0
2014-08-26 13:10:00,45.24,45.27,45.23,45.27,540800.0,35.4104,35.4339,35.4025,35.4339,540800.0
2014-08-26 13:20:00,45.27,45.28,45.25,45.25,324400.0,35.4339,35.4417,35.4182,35.4182,324400.0
2014-08-26 13:30:00,45.26,45.28,45.25,45.26,391900.0,35.426,35.4417,35.4182,35.426,391900.0
2014-08-26 13:40:00,45.26,45.26,45.23,45.24,244300.0,35.426,35.426,35.4025,35.4104,244300.0
2014-08-26 13:50:00,45.24,45.28,45.23,45.28,296300.0,35.4104,35.4417,35.4025,35.4417,296300.0
2014-08-26 14:00:00,45.28,45.3,45.27,45.3,463000.0,35.4417,35.4573,35.4339,35.4573,463000.0
2014-08-26 14:10:00,45.3,45.33,45.29,45.32,277500.0,35.4573,35.4808,35.4495,35.473,277500.0
2014-08-26 14:20:00,45.32,45.34,45.31,45.33,303000.0,35.473,35.4886,35.4652,35.4808,303000.0
2014-08-26 14:30:00,45.33,45.34,45.32,45.32,262100.0,35.4808,35.4886,35.473,35.473,262100.0
2014-08-26 14:40:00,45.32,45.36,45.32,45.36,305500.0,35.473,35.5043,35.473,35.5043,305500.0
2014-08-26 14:50:00,45.36,45.37,45.33,45.34,432600.0,35.5043,35.5121,35.4808,35.4886,432600.0
2014-08-26 15:00:00,45.34,45.35,45.33,45.34,430000.0,35.4886,35.4965,35.4808,35.4886,430000.0
2014-08-26 15:10:00,45.34,45.34,45.32,45.32,341600.0,35.4886,35.4886,35.473,35.473,341600.0
2014-08-26 15:20:00,45.32,45.33,45.28,45.29,507700.0,35.473,35.4808,35.4417,35.4495,507700.0
2014-08-26 15:30:00,45.29,45.32,45.27,45.31,1073800.0,35.4495,35.473,35.4339,35.4652,1073800.0
2014-08-26 15:40:00,45.3,45.38,45.3,45.34,2926800.0,35.4573,35.52,35.4573,35.4886,2926800.0
2014-08-26 15:50:00,45.34,45.37,45.32,45.36,4817800.0,35.4886,35.5121,35.473,35.5043,4817800.0
2014-08-27 09:30:00,45.44,45.45,45.38,45.38,3988000.0,35.5669,35.5747,35.52,35.52,3988000.0
2014-08-27 09:40:00,45.39,45.39,45.34,45.35,990100.0,35.5278,35.5278,35.4886,35.4965,990100.0
2014-08-27 09:50:00,45.36,45.41,45.35,45.37,862900.0,35.5043,35.5434,35.4965,35.5121,862900.0
2014-08-27 10:00:00,45.37,45.4,45.35,45.39,480300.0,35.5121,35.5356,35.4965,35.5278,480300.0
2014-08-27 10:10:00,45.39,45.41,45.36,45.38,1024600.0,35.5278,35.5434,35.5043,35.52,1024600.0
2014-08-27 10:20:00,45.37,45.4,45.36,45.36,1047100.0,35.5121,35.5356,35.5043,35.5043,1047100.0
2014-08-27 10:30:00,45.36,45.39,45.36,45.37,407700.0,35.5043,35.5278,35.5043,35.5121,407700.0
2014-08-27 10:40:00,45.37,45.44,45.37,45.44,619000.0,35.5121,35.5669,35.5121,35.5669,619000.0
2014-08-27 10:50:00,45.44,45.46,45.43,45.44,668500.0,35.5669,35.5826,35.5591,35.5669,668500.0
2014-08-27 11:00:00,45.43,45.45,45.42,45.44,370300.0,35.5591,35.5747,35.5513,35.5669,370300.0
2014-08-27 11:10:00,45.44,45.47,45.43,45.45,854300.0,35.5669,35.5904,35.5591,35.5747,854300.0
2014-08-27 11:20:00,45.45,45.46,45.42,45.42,158500.0,35.5747,35.5826,35.5513,35.5513,158500.0
2014-08-27 11:30:00,45.42,45.43,45.41,45.43,286900.0,35.5513,35.5591,35.5434,35.5591,286900.0
2014-08-27 11:40:00,45.42,45.43,45.4,45.43,1022100.0,35.5513,35.5591,35.5356,35.5591,1022100.0
2014-08-27 11:50:00,45.43,45.43,45.41,45.43,319500.0,35.5591,35.5591,35.5434,35.5591,319500.0
2014-08-27 12:00:00,45.43,45.44,45.41,45.41,226000.0,35.5591,35.5669,35.5434,35.5434,226000.0
2014-08-27 12:10:00,45.42,45.42,45.4,45.42,136100.0,35.5513,35.5513,35.5356,35.5513,136100.0
2014-08-27 12:20:00,45.42,45.47,45.41,45.47,307300.0,35.5513,35.5904,35.5434,35.5904,307300.0
2014-08-27 12:30:00,45.46,45.48,45.46,45.46,408700.0,35.5826,35.5982,35.5826,35.5826,408700.0
2014-08-27 12:40:00,45.45,45.5,45.45,45.47,499500.0,35.5747,35.6139,35.5747,35.5904,499500.0
2014-08-27 12:50:00,45.48,45.48,45.47,45.47,289500.0,35.5982,35.5982,35.5904,35.5904,289500.0
2014-08-27 13:00:00,45.48,45.49,45.47,45.47,268500.0,35.5982,35.6061,35.5904,35.5904,268500.0
2014-08-27 13:10:00,45.48,45.49,45.47,45.47,172800.0,35.5982,35.6061,35.5904,35.5904,172800.0
2014-08-27 13:20:00,45.47,45.48,45.47,45.48,70900.0,35.5904,35.5982,35.5904,35.5982,70900.0
2014-08-27 13:30:00,45.48,45.49,45.47,45.47,610100.0,35.5982,35.6061,35.5904,35.5904,610100.0
2014-08-27 13:40:00,45.47,45.49,45.46,45.48,281300.0,35.5904,35.6061,35.5826,35.5982,281300.0
2014-08-27 13:50:00,45.48,45.5,45.47,45.49,196100.0,35.5982,35.6139,35.5904,35.6061,196100.0
2014-08-27 14:00:00,45.5,45.5,45.46,45.47,485100.0,35.6139,35.6139,35.5826,35.5904,485100.0
2014-08-27 14:10:00,45.47,45.48,45.46,45.47,105600.0,35.5904,35.5982,35.5826,35.5904,105600.0
2014-08-27 14:20:00,45.47,45.47,45.45,45.46,269800.0,35.5904,35.5904,35.5747,35.5826,269800.0
2014-08-27 14:30:00,45.46,45.48,45.45,45.48,775700.0,35.5826,35.5982,35.5747,35.5982,775700.0
2014-08-27 14:40:00,45.48,45.48,45.45,45.46,399200.0,35.5982,35.5982,35.5747,35.5826,399200.0
2014-08-27 14:50:00,45.46,45.48,45.44,45.45,496200.0,35.5826,35.5982,35.5669,35.5747,496200.0
2014-08-27 15:00:00,45.45,45.45,45.42,45.44,456300.0,35.5747,35.5747,35.5513,35.5669,456300.0
2014-08-27 15:10:00,45.44,45.47,45.44,45.47,462000.0,35.5669,35.5904,35.5669,35.5904,462000.0
2014-08-27 15:20:00,45.47,45.52,45.46,45.52,1462400.0,35.5904,35.6295,35.5826,35.6295,1462400.0
2014-08-27 15:30:00,45.52,45.55,45.51,45.55,1242700.0,35.6295,35.653,35.6217,35.653,1242700.0
2014-08-27 15:40:00,45.54,45.56,45.54,45.56,1026300.0,35.6452,35.6608,35.6452,35.6608,1026300.0
2014-08-27 15:50:00,45.55,45.58,45.55,45.57,4478100.0,35.653,35.6765,35.653,35.6687,4478100.0
2014-08-28 09:30:00,44.99,45.06,44.96,45.04,2991200.0,35.2147,35.2695,35.1912,35.2538,2991200.0
2014-08-28 09:40:00,45.03,45.05,45.0,45.04,1270100.0,35.246,35.2617,35.2225,35.2538,1270100.0
2014-08-28 09:50:00,45.04,45.1,45.03,45.08,926100.0,35.2538,35.3008,35.246,35.2851,926100.0
2014-08-28 10:00:00,45.07,45.08,45.03,45.05,693000.0,35.2773,35.2851,35.246,35.2617,693000.0
2014-08-28 10:10:00,45.05,45.05,44.98,45.0,863000.0,35.2617,35.2617,35.2069,35.2225,863000.0
2014-08-28 10:20:00,45.0,45.07,45.0,45.05,998100.0,35.2225,35.2773,35.2225,35.2617,998100.0
2014-08-28 10:30:00,45.05,45.07,45.02,45.02,740600.0,35.2617,35.2773,35.2382,35.2382,740600.0
2014-08-28 10:40:00,45.02,45.09,45.01,45.08,921500.0,35.2382,35.293,35.2303,35.2851,921500.0
2014-08-28 10:50:00,45.08,45.1,45.05,45.06,556700.0,35.2851,35.3008,35.2617,35.2695,556700.0
2014-08-28 11:00:00,45.06,45.07,45.01,45.01,1765900.0,35.2695,35.2773,35.2303,35.2303,1765900.0
2014-08-28 11:10:00,45.01,45.02,44.95,44.96,810200.0,35.2303,35.2382,35.1834,35.1912,810200.0
2014-08-28 11:20:00,44.96,44.98,44.94,44.97,882000.0,35.1912,35.2069,35.1756,35.199,882000.0
2014-08-28 11:30:00,44.98,45.0,44.96,44.99,336700.0,35.2069,35.2225,35.1912,35.2147,336700.0
2014-08-28 11:40:00,44.99,45.01,44.99,45.01,130100.0,35.2147,35.2303,35.2147,35.2303,130100.0
2014-08-28 11:50:00,45.0,45.02,44.99,45.0,820800.0,35.2225,35.2382,35.2147,35.2225,820800.0
2014-08-28 12:00:00,45.0,45.01,44.97,45.01,573100.0,35.2225,35.2303,35.199,35.2303,573100.0
2014-08-28 12:10:00,45.01,45.05,45.01,45.05,665600.0,35.2303,35.2617,35.2303,35.2617,665600.0
2014-08-28 12:20:00,45.04,45.06,45.04,45.05,267000.0,35.2538,35.2695,35.2538,35.2617,267000.0
2014-08-28 12:30:00,45.05,45.06,45.04,45.05,339000.0,35.2617,35.2695,35.2538,35.2617,339000.0
2014-08-28 12:40:00,45.05,45.07,45.05,45.06,343300.0,35.2617,35.2773,35.2617,35.2695,343300.0
2014-08-28 12:50:00,45.07,45.09,45.06,45.08,381500.0,35.2773,35.293,35.2695,35.2851,381500.0
2014-08-28 13:00:00,45.08,45.08,45.05,45.06,349700.0,35.2851,35.2851,35.2617,35.2695,349700.0
2014-08-28 13:10:00,45.06,45.08,45.05,45.08,157100.0,35.2695,35.2851,35.2617,35.2851,157100.0
2014-08-28 13:20:00,45.07,45.11,45.07,45.11,487900.0,35.2773,35.3086,35.2773,35.3086,487900.0
2014-08-28 13:30:00,45.11,45.14,45.11,45.14,511900.0,35.3086,35.3321,35.3086,35.3321,511900.0
2014-08-28 13:40:00,45.14,45.16,45.13,45.16,280800.0,35.3321,35.3478,35.3243,35.3478,280800.0
2014-08-28 13:50:00,45.15,45.16,45.15,45.16,391200.0,35.3399,35.3478,35.3399,35.3478,391200.0
2014-08-28 14:00:00,45.15,45.16,45.14,45.16,619900.0,35.3399,35.3478,35.3321,35.3478,619900.0
2014-08-28 14:10:00,45.16,45.16,45.14,45.16,346400.0,35.3478,35.3478,35.3321,35.3478,346400.0
2014-08-28 14:20:00,45.15,45.16,45.15,45.15,128800.0,35.3399,35.3478,35.3399,35.3399,128800.0
2014-08-28 14:30:00,45.16,45.17,45.15,45.17,282300.0,35.3478,35.3556,35.3399,35.3556,282300.0
2014-08-28 14:40:00,45.17,45.18,45.15,45.15,226400.0,35.3556,35.3634,35.3399,35.3399,226400.0
2014-08-28 14:50:00,45.15,45.16,45.13,45.13,367800.0,35.3399,35.3478,35.3243,35.3243,367800.0
2014-08-28 15:00:00,45.13,45.14,45.11,45.13,877600.0,35.3243,35.3321,35.3086,35.3243,877600.0
2014-08-28 15:10:00,45.13,45.13,45.12,45.13,378500.0,35.3243,35.3243,35.3164,35.3243,378500.0
2014-08-28 15:20:00,45.12,45.14,45.12,45.14,831000.0,35.3164,35.3321,35.3164,35.3321,831000.0
2014-08-28 15:30:00,45.13,45.15,45.12,45.15,661800.0,35.3243,35.3399,35.3164,35.3399,661800.0
2014-08-28 15:40:00,45.15,45.16,45.14,45.15,756100.0,35.3399,35.3478,35.3321,35.3399,756100.0
2014-08-28 15:50:00,45.16,45.16,45.13,45.14,5136200.0,35.3478,35.3478,35.3243,35.3321,5136200.0
2014-08-29 09:30:00,45.17,45.24,45.16,45.17,1446100.0,35.3556,35.4104,35.3478,35.3556,1446100.0
2014-08-29 09:40:00,45.18,45.19,45.08,45.09,1362800.0,35.3634,35.3712,35.2851,35.293,1362800.0
2014-08-29 09:50:00,45.09,45.1,45.06,45.1,991900.0,35.293,35.3008,35.2695,35.3008,991900.0
2014-08-29 10:00:00,45.09,45.1,45.04,45.05,892700.0,35.293,35.3008,35.2538,35.2617,892700.0
2014-08-29 10:10:00,45.05,45.05,45.0,45.03,985700.0,35.2617,35.2617,35.2225,35.246,985700.0
2014-08-29 10:20:00,45.02,45.05,45.01,45.03,1473500.0,35.2382,35.2617,35.2303,35.246,1473500.0
2014-08-29 10:30:00,45.03,45.05,45.01,45.04,745000.0,35.246,35.2617,35.2303,35.2538,745000.0
2014-08-29 10:40:00,45.03,45.06,45.03,45.05,435500.0,35.246,35.2695,35.246,35.2617,435500.0
2014-08-29 10:50:00,45.05,45.06,45.04,45.06,456300.0,35.2617,35.2695,35.2538,35.2695,456300.0
2014-08-29 11:00:00,45.05,45.06,45.02,45.02,667300.0,35.2617,35.2695,35.2382,35.2382,667300.0
2014-08-29 11:10:00,45.03,45.04,45.01,45.02,572000.0,35.246,35.2538,35.2303,35.2382,572000.0
2014-08-29 11:20:00,45.01,45.05,45.01,45.04,1095700.0,35.2303,35.2617,35.2303,35.2538,1095700.0
2014-08-29 11:30:00,45.04,45.1,45.03,45.08,789000.0,35.2538,35.3008,35.246,35.2851,789000.0
2014-08-29 11:40:00,45.09,45.11,45.06,45.11,688300.0,35.293,35.3086,35.2695,35.3086,688300.0
2014-08-29 11:50:00,45.1,45.11,45.09,45.09,521300.0,35.3008,35.3086,35.293,35.293,521300.0
2014-08-29 12:00:00,45.09,45.1,45.06,45.07,809500.0,35.293,35.3008,35.2695,35.2773,809500.0
2014-08-29 12:10:00,45.07,45.07,45.05,45.05,621700.0,35.2773,35.2773,35.2617,35.2617,621700.0
2014-08-29 12:20:00,45.06,45.07,45.04,45.04,691700.0,35.2695,35.2773,35.2538,35.2538,691700.0
2014-08-29 12:30:00,45.04,45.04,45.01,45.03,202300.0,35.2538,35.2538,35.2303,35.246,202300.0
2014-08-29 12:40:00,45.02,45.05,45.02,45.04,274500.0,35.2382,35.2617,35.2382,35.2538,274500.0
2014-08-29 12:50:00,45.04,45.07,45.04,45.06,331500.0,35.2538,35.2773,35.2538,35.2695,331500.0
2014-08-29 13:00:00,45.07,45.07,45.05,45.05,201900.0,35.2773,35.2773,35.2617,35.2617,201900.0
2014-08-29 13:10:00,45.05,45.06,45.04,45.04,327200.0,35.2617,35.2695,35.2538,35.2538,327200.0
2014-08-29 13:20:00,45.05,45.06,45.04,45.05,622100.0,35.2617,35.2695,35.2538,35.2617,622100.0
2014-08-29 13:30:00,45.05,45.08,45.04,45.07,473500.0,35.2617,35.2851,35.2538,35.2773,473500.0
2014-08-29 13:40:00,45.07,45.09,45.07,45.07,379900.0,35.2773,35.293,35.2773,35.2773,379900.0
2014-08-29 13:50:00,45.08,45.08,45.06,45.08,433500.0,35.2851,35.2851,35.2695,35.2851,433500.0
2014-08-29 14:00:00,45.08,45.09,45.07,45.09,405600.0,35.2851,35.293,35.2773,35.293,405600.0
2014-08-29 14:10:00,45.09,45.1,45.08,45.1,1216100.0,35.293,35.3008,35.2851,35.3008,1216100.0
2014-08-29 14:20:00,45.09,45.09,45.06,45.07,386700.0,35.293,35.293,35.2695,35.2773,386700.0
2014-08-29 14:30:00,45.07,45.08,45.06,45.06,245900.0,35.2773,35.2851,35.2695,35.2695,245900.0
2014-08-29 14:40:00,45.06,45.07,45.05,45.05,359000.0,35.2695,35.2773,35.2617,35.2617,359000.0
2014-08-29 14:50:00,45.05,45.06,45.04,45.05,565300.0,35.2617,35.2695,35.2538,35.2617,565300.0
2014-08-29 15:00:00,45.05,45.06,45.03,45.04,620600.0,35.2617,35.2695,35.246,35.2538,620600.0
2014-08-29 15:10:00,45.03,45.07,45.03,45.06,748400.0,35.246,35.2773,35.246,35.2695,748400.0
2014-08-29 15:20:00,45.06,45.07,45.05,45.05,452100.0,35.2695,35.2773,35.2617,35.2617,452100.0
2014-08-29 15:30:00,45.05,45.07,45.05,45.07,684000.0,35.2617,35.2773,35.2617,35.2773,684000.0
2014-08-29 15:40:00,45.07,45.07,45.06,45.07,615200.0,35.2773,35.2773,35.2695,35.2773,615200.0
2014-08-29 15:50:00,45.07,45.08,45.05,45.05,5504500.0,35.2773,35.2851,35.2617,35.2617,5504500.0
2014-09-02 09:30:00,45.05,45.06,44.99,45.02,2693500.0,35.2617,35.2695,35.2147,35.2382,2693500.0
2014-09-02 09:40:00,45.01,45.03,44.98,45.01,1912300.0,35.2303,35.246,35.2069,35.2303,1912300.0
2014-09-02 09:50:00,45.01,45.03,44.97,45.0,1908800.0,35.2303,35.246,35.199,35.2225,1908800.0
2014-09-02 10:00:00,45.0,45.02,44.98,45.02,2573000.0,35.2225,35.2382,35.2069,35.2382,2573000.0
2014-09-02 10:10:00,45.02,45.03,44.97,44.97,1879200.0,35.2382,35.246,35.199,35.199,1879200.0
2014-09-02 10:20:00,44.98,44.98,44.95,44.95,1455100.0,35.2069,35.2069,35.1834,35.1834,1455100.0
2014-09-02 10:30:00,44.96,44.98,44.94,44.97,1392700.0,35.1912,35.2069,35.1756,35.199,1392700.0
2014-09-02 10:40:00,44.98,44.99,44.96,44.98,483600.0,35.2069,35.2147,35.1912,35.2069,483600.0
2014-09-02 10:50:00,44.97,45.0,44.97,44.98,606100.0,35.199,35.2225,35.199,35.2069,606100.0
2014-09-02 11:00:00,44.98,44.99,44.96,44.96,924800.0,35.2069,35.2147,35.1912,35.1912,924800.0
2014-09-02 11:10:00,44.97,44.97,44.89,44.91,2417300.0,35.199,35.199,35.1364,35.1521,2417300.0
2014-09-02 11:20:00,44.91,44.92,44.89,44.91,1388900.0,35.1521,35.1599,35.1364,35.1521,1388900.0
2014-09-02 11:30:00,44.92,44.99,44.91,44.98,1513900.0,35.1599,35.2147,35.1521,35.2069,1513900.0
2014-09-02 11:40:00,44.99,45.01,44.94,44.95,1569000.0,35.2147,35.2303,35.1756,35.1834,1569000.0
2014-09-02 11:50:00,44.94,44.96,44.91,44.95,683500.0,35.1756,35.1912,35.1521,35.1834,683500.0
2014-09-02 12:00:00,44.94,44.96,44.93,44.96,875900.0,35.1756,35.1912,35.1677,35.1912,875900.0
2014-09-02 12:10:00,44.96,44.99,44.95,44.98,599300.0,35.1912,35.2147,35.1834,35.2069,599300.0
2014-09-02 12:20:00,44.98,45.01,44.97,44.98,808800.0,35.2069,35.2303,35.199,35.2069,808800.0
2014-09-02 12:30:00,44.97,44.98,44.93,44.94,941900.0,35.199,35.2069,35.1677,35.1756,941900.0
2014-09-02 12:40:00,44.94,44.96,44.88,44.91,2211400.0,35.1756,35.1912,35.1286,35.1521,2211400.0
2014-09-02 12:50:00,44.92,44.93,44.9,44.91,536600.0,35.1599,35.1677,35.1442,35.1521,536600.0
2014-09-02 13:00:00,44.91,44.95,44.89,44.94,625300.0,35.1521,35.1834,35.1364,35.1756,625300.0
2014-09-02 13:10:00,44.94,44.95,44.92,44.93,470900.0,35.1756,35.1834,35.1599,35.1677,470900.0
2014-09-02 13:20:00,44.93,44.95,44.9,44.91,1086100.0,35.1677,35.1834,35.1442,35.1521,1086100.0
2014-09-02 13:30:00,44.92,44.94,44.9,44.94,680400.0,35.1599,35.1756,35.1442,35.1756,680400.0
2014-09-02 13:40:00,44.94,44.94,44.91,44.92,741100.0,35.1756,35.1756,35.1521,35.1599,741100.0
2014-09-02 13:50:00,44.92,44.96,44.92,44.96,1271500.0,35.1599,35.1912,35.1599,35.1912,1271500.0
2014-09-02 14:00:00,44.95,44.99,44.95,44.98,456400.0,35.1834,35.2147,35.1834,35.2069,456400.0
2014-09-02 14:10:00,44.98,44.99,44.97,44.98,227600.0,35.2069,35.2147,35.199,35.2069,227600.0
2014-09-02 14:20:00,44.98,45.01,44.98,44.98,743200.0,35.2069,35.2303,35.2069,35.2069,743200.0
2014-09-02 14:30:00,44.98,45.0,44.95,44.96,358200.0,35.2069,35.2225,35.1834,35.1912,358200.0
2014-09-02 14:40:00,44.96,44.99,44.96,44.98,298500.0,35.1912,35.2147,35.1912,35.2069,298500.0
2014-09-02 14:50:00,44.98,45.0,44.97,44.98,319000.0,35.2069,35.2225,35.199,35.2069,319000.0
2014-09-02 15:00:00,44.99,44.99,44.95,44.95,242400.0,35.2147,35.2147,35.1834,35.1834,242400.0
2014-09-02 15:10:00,44.96,44.98,44.95,44.96,477800.0,35.1912,35.2069,35.1834,35.1912,477800.0
2014-09-02 15:20:00,44.97,44.97,44.96,44.96,309400.0,35.199,35.199,35.1912,35.1912,309400.0
2014-09-02 15:30:00,44.96,44.97,44.95,44.96,557200.0,35.1912,35.199,35.1834,35.1912,557200.0
2014-09-02 15:40:00,44.96,45.0,44.95,44.99,1271500.0,35.1912,35.2225,35.1834,35.2147,1271500.0
2014-09-02 15:50:00,45.0,45.01,44.98,45.0,2850200.0,35.2225,35.2303,35.2069,35.2225,2850200.0
2014-09-03 09:30:00,45.75,45.79,45.62,45.64,3385400.0,35.8096,35.8409,35.7078,35.7235,3385400.0
2014-09-03 09:40:00,45.63,45.68,45.61,45.61,3794000.0,35.7156,35.7548,35.7,35.7,3794000.0
2014-09-03 09:50:00,45.62,45.68,45.61,45.67,3144200.0,35.7078,35.7548,35.7,35.7469,3144200.0
2014-09-03 10:00:00,45.66,45.73,45.66,45.72,1647900.0,35.7391,35.7939,35.7391,35.7861,1647900.0
2014-09-03 10:10:00,45.72,45.75,45.67,45.67,909900.0,35.7861,35.8096,35.7469,35.7469,909900.0
2014-09-03 10:20:00,45.67,45.68,45.61,45.65,957100.0,35.7469,35.7548,35.7,35.7313,957100.0
2014-09-03 10:30:00,45.65,45.65,45.6,45.63,657400.0,35.7313,35.7313,35.6922,35.7156,657400.0
2014-09-03 10:40:00,45.63,45.64,45.57,45.61,1022400.0,35.7156,35.7235,35.6687,35.7,1022400.0
2014-09-03 10:50:00,45.6,45.63,45.59,45.61,574500.0,35.6922,35.7156,35.6843,35.7,574500.0
2014-09-03 11:00:00,45.61,45.63,45.6,45.62,585200.0,35.7,35.7156,35.6922,35.7078,585200.0
2014-09-03 11:10:00,45.61,45.63,45.6,45.61,711300.0,35.7,35.7156,35.6922,35.7,711300.0
2014-09-03 11:20:00,45.61,45.63,45.54,45.54,718700.0,35.7,35.7156,35.6452,35.6452,718700.0
2014-09-03 11:30:00,45.55,45.58,45.54,45.55,1027500.0,35.653,35.6765,35.6452,35.653,1027500.0
2014-09-03 11:40:00,45.55,45.55,45.5,45.51,834900.0,35.653,35.653,35.6139,35.6217,834900.0
2014-09-03 11:50:00,45.52,45.56,45.51,45.52,415900.0,35.6295,35.6608,35.6217,35.6295,415900.0
2014-09-03 12:00:00,45.51,45.55,45.5,45.55,414900.0,35.6217,35.653,35.6139,35.653,414900.0
2014-09-03 12:10:00,45.55,45.6,45.53,45.58,547700.0,35.653,35.6922,35.6374,35.6765,547700.0
2014-09-03 12:20:00,45.58,45.58,45.54,45.55,566100.0,35.6765,35.6765,35.6452,35.653,566100.0
2014-09-03 12:30:00,45.56,45.57,45.54,45.57,496000.0,35.6608,35.6687,35.6452,35.6687,496000.0
2014-09-03 12:40:00,45.57,45.59,45.55,45.56,450000.0,35.6687,35.6843,35.653,35.6608,450000.0
2014-09-03 12:50:00,45.56,45.57,45.54,45.56,418000.0,35.6608,35.6687,35.6452,35.6608,418000.0
2014-09-03 13:00:00,45.56,45.58,45.55,45.57,416000.0,35.6608,35.6765,35.653,35.6687,416000.0
2014-09-03 13:10:00,45.57,45.6,45.56,45.59,470600.0,35.6687,35.6922,35.6608,35.6843,470600.0
2014-09-03 13:20:00,45.59,45.62,45.59,45.61,495900.0,35.6843,35.7078,35.6843,35.7,495900.0
2014-09-03 13:30:00,45.61,45.64,45.61,45.63,648900.0,35.7,35.7235,35.7,35.7156,648900.0
2014-09-03 13:40:00,45.64,45.64,45.57,45.57,628800.0,35.7235,35.7235,35.6687,35.6687,628800.0
2014-09-03 13:50:00,45.57,45.59,45.54,45.58,583400.0,35.6687,35.6843,35.6452,35.6765,583400.0
2014-09-03 14:00:00,45.57,45.6,45.56,45.59,636700.0,35.6687,35.6922,35.6608,35.6843,636700.0
2014-09-03 14:10:00,45.58,45.59,45.55,45.57,294200.0,35.6765,35.6843,35.653,35.6687,294200.0
2014-09-03 14:20:00,45.58,45.61,45.56,45.59,398700.0,35.6765,35.7,35.6608,35.6843,398700.0
2014-09-03 14:30:00,45.59,45.6,45.58,45.59,203600.0,35.6843,35.6922,35.6765,35.6843,203600.0
2014-09-03 14:40:00,45.58,45.6,45.57,45.59,494300.0,35.6765,35.6922,35.6687,35.6843,494300.0
2014-09-03 14:50:00,45.59,45.6,45.56,45.57,491600.0,35.6843,35.6922,35.6608,35.6687,491600.0
2014-09-03 15:00:00,45.57,45.58,45.54,45.58,408400.0,35.6687,35.6765,35.6452,35.6765,408400.0
2014-09-03 15:10:00,45.58,45.6,45.57,45.59,769000.0,35.6765,35.6922,35.6687,35.6843,769000.0
2014-09-03 15:20:00,45.59,45.6,45.57,45.59,547800.0,35.6843,35.6922,35.6687,35.6843,547800.0
2014-09-03 15:30:00,45.59,45.61,45.57,45.59,889400.0,35.6843,35.7,35.6687,35.6843,889400.0
2014-09-03 15:40:00,45.58,45.63,45.58,45.61,1533400.0,35.6765,35.7156,35.6765,35.7,1533400.0
2014-09-03 15:50:00,45.62,45.63,45.58,45.59,5045900.0,35.7078,35.7156,35.6765,35.6843,5045900.0
2014-09-04 09:30:00,45.72,45.74,45.61,45.7,1423700.0,35.7861,35.8017,35.7,35.7704,1423700.0
2014-09-04 09:40:00,45.71,45.77,45.71,45.76,2110600.0,35.7783,35.8252,35.7783,35.8174,2110600.0
2014-09-04 09:50:00,45.76,45.79,45.76,45.78,948400.0,35.8174,35.8409,35.8174,35.833,948400.0
2014-09-04 10:00:00,45.78,45.81,45.77,45.79,689600.0,35.833,35.8565,35.8252,35.8409,689600.0
2014-09-04 10:10:00,45.79,45.83,45.78,45.8,1079000.0,35.8409,35.8722,35.833,35.8487,1079000.0
2014-09-04 10:20:00,45.8,45.8,45.75,45.78,965500.0,35.8487,35.8487,35.8096,35.833,965500.0
2014-09-04 10:30:00,45.77,45.78,45.72,45.73,834600.0,35.8252,35.833,35.7861,35.7939,834600.0
2014-09-04 10:40:00,45.73,45.79,45.72,45.78,1019900.0,35.7939,35.8409,35.7861,35.833,1019900.0
2014-09-04 10:50:00,45.77,45.8,45.74,45.76,431600.0,35.8252,35.8487,35.8017,35.8174,431600.0
2014-09-04 11:00:00,45.75,45.76,45.7,45.72,356300.0,35.8096,35.8174,35.7704,35.7861,356300.0
2014-09-04 11:10:00,45.72,45.73,45.69,45.71,568100.0,35.7861,35.7939,35.7626,35.7783,568100.0
2014-09-04 11:20:00,45.71,45.73,45.69,45.7,891700.0,35.7783,35.7939,35.7626,35.7704,891700.0
2014-09-04 11:30:00,45.69,45.71,45.67,45.7,733400.0,35.7626,35.7783,35.7469,35.7704,733400.0
2014-09-04 11:40:00,45.69,45.72,45.69,45.71,370100.0,35.7626,35.7861,35.7626,35.7783,370100.0
2014-09-04 11:50:00,45.7,45.73,45.7,45.71,641600.0,35.7704,35.7939,35.7704,35.7783,641600.0
2014-09-04 12:00:00,45.71,45.72,45.7,45.71,237400.0,35.7783,35.7861,35.7704,35.7783,237400.0
2014-09-04 12:10:00,45.71,45.71,45.63,45.64,391000.0,35.7783,35.7783,35.7156,35.7235,391000.0
2014-09-04 12:20:00,45.64,45.65,45.61,45.62,339700.0,35.7235,35.7313,35.7,35.7078,339700.0
2014-09-04 12:30:00,45.62,45.65,45.62,45.65,224300.0,35.7078,35.7313,35.7078,35.7313,224300.0
2014-09-04 12:40:00,45.64,45.65,45.63,45.64,171900.0,35.7235,35.7313,35.7156,35.7235,171900.0
2014-09-04 12:50:00,45.65,45.66,45.63,45.64,371000.0,35.7313,35.7391,35.7156,35.7235,371000.0
2014-09-04 13:00:00,45.64,45.65,45.62,45.64,140000.0,35.7235,35.7313,35.7078,35.7235,140000.0
2014-09-04 13:10:00,45.64,45.65,45.62,45.62,153000.0,35.7235,35.7313,35.7078,35.7078,153000.0
2014-09-04 13:20:00,45.62,45.66,45.62,45.62,299200.0,35.7078,35.7391,35.7078,35.7078,299200.0
2014-09-04 13:30:00,45.62,45.63,45.59,45.59,287800.0,35.7078,35.7156,35.6843,35.6843,287800.0
2014-09-04 13:40:00,45.59,45.62,45.58,45.61,217500.0,35.6843,35.7078,35.6765,35.7,217500.0
2014-09-04 13:50:00,45.6,45.61,45.58,45.6,211100.0,35.6922,35.7,35.6765,35.6922,211100.0
2014-09-04 14:00:00,45.6,45.64,45.59,45.61,531100.0,35.6922,35.7235,35.6843,35.7,531100.0
2014-09-04 14:10:00,45.62,45.62,45.59,45.59,195900.0,35.7078,35.7078,35.6843,35.6843,195900.0
2014-09-04 14:20:00,45.59,45.61,45.58,45.61,428000.0,35.6843,35.7,35.6765,35.7,428000.0
2014-09-04 14:30:00,45.61,45.61,45.58,45.59,803400.0,35.7,35.7,35.6765,35.6843,803400.0
2014-09-04 14:40:00,45.59,45.6,45.56,45.56,507700.0,35.6843,35.6922,35.6608,35.6608,507700.0
2014-09-04 14:50:00,45.56,45.58,45.51,45.52,376000.0,35.6608,35.6765,35.6217,35.6295,376000.0
2014-09-04 15:00:00,45.51,45.54,45.48,45.5,1687800.0,35.6217,35.6452,35.5982,35.6139,1687800.0
2014-09-04 15:10:00,45.5,45.51,45.42,45.43,981000.0,35.6139,35.6217,35.5513,35.5591,981000.0
2014-09-04 15:20:00,45.43,45.44,45.41,45.44,1242900.0,35.5591,35.5669,35.5434,35.5669,1242900.0
2014-09-04 15:30:00,45.44,45.44,45.4,45.4,1718900.0,35.5669,35.5669,35.5356,35.5356,1718900.0
2014-09-04 15:40:00,45.4,45.41,45.34,45.39,7779700.0,35.5356,35.5434,35.4886,35.5278,7779700.0
2014-09-04 15:50:00,45.39,45.47,45.38,45.46,4414400.0,35.5278,35.5904,35.52,35.5826,4414400.0
2014-09-05 09:30:00,45.54,45.67,45.52,45.59,6577600.0,35.6452,35.7469,35.6295,35.6843,6577600.0
2014-09-05 09:40:00,45.59,45.66,45.56,45.63,2174600.0,35.6843,35.7391,35.6608,35.7156,2174600.0
2014-09-05 09:50:00,45.64,45.65,45.58,45.6,1916300.0,35.7235,35.7313,35.6765,35.6922,1916300.0
2014-09-05 10:00:00,45.6,45.62,45.55,45.57,2269200.0,35.6922,35.7078,35.653,35.6687,2269200.0
2014-09-05 10:10:00,45.57,45.58,45.5,45.52,881600.0,35.6687,35.6765,35.6139,35.6295,881600.0
2014-09-05 10:20:00,45.53,45.55,45.5,45.53,533800.0,35.6374,35.653,35.6139,35.6374,533800.0
2014-09-05 10:30:00,45.53,45.54,45.43,45.44,923100.0,35.6374,35.6452,35.5591,35.5669,923100.0
2014-09-05 10:40:00,45.44,45.47,45.42,45.44,1124900.0,35.5669,35.5904,35.5513,35.5669,1124900.0
2014-09-05 10:50:00,45.45,45.5,45.44,45.48,565500.0,35.5747,35.6139,35.5669,35.5982,565500.0
2014-09-05 11:00:00,45.48,45.53,45.47,45.53,436500.0,35.5982,35.6374,35.5904,35.6374,436500.0
2014-09-05 11:10:00,45.53,45.53,45.49,45.52,586000.0,35.6374,35.6374,35.6061,35.6295,586000.0
2014-09-05 11:20:00,45.52,45.53,45.5,45.53,459300.0,35.6295,35.6374,35.6139,35.6374,459300.0
2014-09-05 11:30:00,45.53,45.55,45.51,45.53,357200.0,35.6374,35.653,35.6217,35.6374,357200.0
2014-09-05 11:40:00,45.53,45.59,45.53,45.56,583700.0,35.6374,35.6843,35.6374,35.6608,583700.0
2014-09-05 11:50:00,45.55,45.6,45.55,45.56,711600.0,35.653,35.6922,35.653,35.6608,711600.0
2014-09-05 12:00:00,45.56,45.57,45.52,45.54,622000.0,35.6608,35.6687,35.6295,35.6452,622000.0
2014-09-05 12:10:00,45.54,45.59,45.53,45.57,373200.0,35.6452,35.6843,35.6374,35.6687,373200.0
2014-09-05 12:20:00,45.58,45.6,45.57,45.59,563200.0,35.6765,35.6922,35.6687,35.6843,563200.0
2014-09-05 12:30:00,45.59,45.65,45.59,45.64,1425200.0,35.6843,35.7313,35.6843,35.7235,1425200.0
2014-09-05 12:40:00,45.65,45.69,45.65,45.69,1406800.0,35.7313,35.7626,35.7313,35.7626,1406800.0
2014-09-05 12:50:00,45.69,45.69,45.65,45.67,300800.0,35.7626,35.7626,35.7313,35.7469,300800.0
2014-09-05 13:00:00,45.67,45.7,45.65,45.69,479200.0,35.7469,35.7704,35.7313,35.7626,479200.0
2014-09-05 13:10:00,45.69,45.74,45.68,45.73,1660200.0,35.7626,35.8017,35.7548,35.7939,1660200.0
2014-09-05 13:20:00,45.73,45.76,45.73,45.74,1085900.0,35.7939,35.8174,35.7939,35.8017,1085900.0
2014-09-05 13:30:00,45.74,45.75,45.73,45.74,165800.0,35.8017,35.8096,35.7939,35.8017,165800.0
2014-09-05 13:40:00,45.74,45.74,45.67,45.67,292200.0,35.8017,35.8017,35.7469,35.7469,292200.0
2014-09-05 13:50:00,45.67,45.68,45.66,45.68,169800.0,35.7469,35.7548,35.7391,35.7548,169800.0
2014-09-05 14:00:00,45.68,45.72,45.67,45.69,347200.0,35.7548,35.7861,35.7469,35.7626,347200.0
2014-09-05 14:10:00,45.69,45.72,45.68,45.68,519600.0,35.7626,35.7861,35.7548,35.7548,519600.0
2014-09-05 14:20:00,45.68,45.69,45.66,45.68,519500.0,35.7548,35.7626,35.7391,35.7548,519500.0
2014-09-05 14:30:00,45.68,45.71,45.67,45.71,357800.0,35.7548,35.7783,35.7469,35.7783,357800.0
2014-09-05 14:40:00,45.71,45.74,45.7,45.73,390400.0,35.7783,35.8017,35.7704,35.7939,390400.0
2014-09-05 14:50:00,45.73,45.74,45.72,45.73,312100.0,35.7939,35.8017,35.7861,35.7939,312100.0
2014-09-05 15:00:00,45.73,45.74,45.71,45.72,307800.0,35.7939,35.8017,35.7783,35.7861,307800.0
2014-09-05 15:10:00,45.73,45.73,45.72,45.73,240500.0,35.7939,35.7939,35.7861,35.7939,240500.0
2014-09-05 15:20:00,45.73,45.74,45.71,45.73,536200.0,35.7939,35.8017,35.7783,35.7939,536200.0
2014-09-05 15:30:00,45.73,45.76,45.72,45.75,871900.0,35.7939,35.8174,35.7861,35.8096,871900.0
2014-09-05 15:40:00,45.75,45.81,45.75,45.79,1800500.0,35.8096,35.8565,35.8096,35.8409,1800500.0
2014-09-05 15:50:00,45.8,45.85,45.79,45.83,4429400.0,35.8487,35.8878,35.8409,35.8722,4429400.0
2014-09-08 09:30:00,45.67,45.72,45.66,45.72,1423300.0,35.7469,35.7861,35.7391,35.7861,1423300.0
2014-09-08 09:40:00,45.71,45.72,45.68,45.68,928700.0,35.7783,35.7861,35.7548,35.7548,928700.0
2014-09-08 09:50:00,45.68,45.7,45.65,45.65,810300.0,35.7548,35.7704,35.7313,35.7313,810300.0
2014-09-08 10:00:00,45.65,45.69,45.62,45.62,941700.0,35.7313,35.7626,35.7078,35.7078,941700.0
2014-09-08 10:10:00,45.63,45.66,45.61,45.61,1082100.0,35.7156,35.7391,35.7,35.7,1082100.0
2014-09-08 10:20:00,45.61,45.62,45.53,45.54,1807000.0,35.7,35.7078,35.6374,35.6452,1807000.0
2014-09-08 10:30:00,45.54,45.54,45.48,45.51,1138100.0,35.6452,35.6452,35.5982,35.6217,1138100.0
2014-09-08 10:40:00,45.51,45.56,45.51,45.56,1265700.0,35.6217,35.6608,35.6217,35.6608,1265700.0
2014-09-08 10:50:00,45.56,45.6,45.54,45.59,987700.0,35.6608,35.6922,35.6452,35.6843,987700.0
2014-09-08 11:00:00,45.59,45.6,45.56,45.58,877700.0,35.6843,35.6922,35.6608,35.6765,877700.0
2014-09-08 11:10:00,45.58,45.59,45.53,45.56,863600.0,35.6765,35.6843,35.6374,35.6608,863600.0
2014-09-08 11:20:00,45.55,45.6,45.55,45.58,460700.0,35.653,35.6922,35.653,35.6765,460700.0
2014-09-08 11:30:00,45.59,45.65,45.58,45.65,505800.0,35.6843,35.7313,35.6765,35.7313,505800.0
2014-09-08 11:40:00,45.65,45.69,45.64,45.67,697500.0,35.7313,35.7626,35.7235,35.7469,697500.0
2014-09-08 11:50:00,45.67,45.67,45.62,45.63,643300.0,35.7469,35.7469,35.7078,35.7156,643300.0
2014-09-08 12:00:00,45.63,45.65,45.6,45.64,466100.0,35.7156,35.7313,35.6922,35.7235,466100.0
2014-09-08 12:10:00,45.63,45.65,45.61,45.63,1618400.0,35.7156,35.7313,35.7,35.7156,1618400.0
2014-09-08 12:20:00,45.63,45.65,45.62,45.65,323200.0,35.7156,35.7313,35.7078,35.7313,323200.0
2014-09-08 12:30:00,45.65,45.67,45.64,45.66,364300.0,35.7313,35.7469,35.7235,35.7391,364300.0
2014-09-08 12:40:00,45.66,45.68,45.64,45.65,653500.0,35.7391,35.7548,35.7235,35.7313,653500.0
2014-09-08 12:50:00,45.65,45.66,45.63,45.64,345000.0,35.7313,35.7391,35.7156,35.7235,345000.0
2014-09-08 13:00:00,45.63,45.64,45.54,45.58,1052400.0,35.7156,35.7235,35.6452,35.6765,1052400.0
2014-09-08 13:10:00,45.57,45.57,45.43,45.43,1649700.0,35.6687,35.6687,35.5591,35.5591,1649700.0
2014-09-08 13:20:00,45.44,45.47,45.37,45.37,890400.0,35.5669,35.5904,35.5121,35.5121,890400.0
2014-09-08 13:30:00,45.37,45.38,45.32,45.38,1178900.0,35.5121,35.52,35.473,35.52,1178900.0
2014-09-08 13:40:00,45.38,45.38,45.31,45.34,1048800.0,35.52,35.52,35.4652,35.4886,1048800.0
2014-09-08 13:50:00,45.34,45.35,45.27,45.28,2252700.0,35.4886,35.4965,35.4339,35.4417,2252700.0
2014-09-08 14:00:00,45.29,45.29,45.25,45.28,877600.0,35.4495,35.4495,35.4182,35.4417,877600.0
2014-09-08 14:10:00,45.28,45.3,45.25,45.26,873900.0,35.4417,35.4573,35.4182,35.426,873900.0
2014-09-08 14:20:00,45.26,45.28,45.23,45.23,578700.0,35.426,35.4417,35.4025,35.4025,578700.0
2014-09-08 14:30:00,45.23,45.26,45.22,45.23,505800.0,35.4025,35.426,35.3947,35.4025,505800.0
2014-09-08 14:40:00,45.23,45.3,45.22,45.29,1179200.0,35.4025,35.4573,35.3947,35.4495,1179200.0
2014-09-08 14:50:00,45.28,45.34,45.27,45.34,839600.0,35.4417,35.4886,35.4339,35.4886,839600.0
2014-09-08 15:00:00,45.34,45.37,45.33,45.37,506100.0,35.4886,35.5121,35.4808,35.5121,506100.0
2014-09-08 15:10:00,45.37,45.4,45.37,45.39,441700.0,35.5121,35.5356,35.5121,35.5278,441700.0
2014-09-08 15:20:00,45.39,45.39,45.31,45.33,1869700.0,35.5278,35.5278,35.4652,35.4808,1869700.0
2014-09-08 15:30:00,45.34,45.37,45.33,45.37,1170700.0,35.4886,35.5121,35.4808,35.5121,1170700.0
2014-09-08 15:40:00,45.37,45.37,45.33,45.34,1414400.0,35.5121,35.5121,35.4808,35.4886,1414400.0
2014-09-08 15:50:00,45.34,45.37,45.3,45.3,4753600.0,35.4886,35.5121,35.4573,35.4573,4753600.0
2014-09-09 09:30:00,45.04,45.11,44.94,44.97,3447700.0,35.2538,35.3086,35.1756,35.199,3447700.0
2014-09-09 09:40:00,44.97,44.99,44.91,44.91,2234500.0,35.199,35.2147,35.1521,35.1521,2234500.0
2014-09-09 09:50:00,44.91,44.95,44.89,44.91,800100.0,35.1521,35.1834,35.1364,35.1521,800100.0
2014-09-09 10:00:00,44.9,44.91,44.81,44.81,2145400.0,35.1442,35.1521,35.0738,35.0738,2145400.0
2014-09-09 10:10:00,44.82,44.84,44.77,44.81,5387500.0,35.0816,35.0973,35.0425,35.0738,5387500.0
2014-09-09 10:20:00,44.81,44.88,44.78,44.88,1664400.0,35.0738,35.1286,35.0503,35.1286,1664400.0
2014-09-09 10:30:00,44.88,44.91,44.87,44.88,1605500.0,35.1286,35.1521,35.1208,35.1286,1605500.0
2014-09-09 10:40:00,44.89,44.98,44.86,44.97,4524400.0,35.1364,35.2069,35.1129,35.199,4524400.0
2014-09-09 10:50:00,44.98,45.06,44.97,45.05,1823900.0,35.2069,35.2695,35.199,35.2617,1823900.0
2014-09-09 11:00:00,45.05,45.1,45.03,45.1,1295400.0,35.2617,35.3008,35.246,35.3008,1295400.0
2014-09-09 11:10:00,45.09,45.14,45.08,45.08,1432300.0,35.293,35.3321,35.2851,35.2851,1432300.0
2014-09-09 11:20:00,45.08,45.09,45.01,45.03,1056000.0,35.2851,35.293,35.2303,35.246,1056000.0
2014-09-09 11:30:00,45.03,45.06,44.99,45.0,565200.0,35.246,35.2695,35.2147,35.2225,565200.0
2014-09-09 11:40:00,44.99,45.02,44.98,44.99,545900.0,35.2147,35.2382,35.2069,35.2147,545900.0
2014-09-09 11:50:00,44.98,45.0,44.95,44.97,659600.0,35.2069,35.2225,35.1834,35.199,659600.0
2014-09-09 12:00:00,44.96,44.97,44.91,44.93,1749900.0,35.1912,35.199,35.1521,35.1677,1749900.0
2014-09-09 12:10:00,44.93,44.93,44.9,44.93,453700.0,35.1677,35.1677,35.1442,35.1677,453700.0
2014-09-09 12:20:00,44.92,45.01,44.92,44.98,547200.0,35.1599,35.2303,35.1599,35.2069,547200.0
2014-09-09 12:30:00,44.99,45.0,44.95,44.97,368500.0,35.2147,35.2225,35.1834,35.199,368500.0
2014-09-09 12:40:00,44.97,44.97,44.86,44.87,3112900.0,35.199,35.199,35.1129,35.1208,3112900.0
2014-09-09 12:50:00,44.87,44.88,44.83,44.86,614300.0,35.1208,35.1286,35.0895,35.1129,614300.0
2014-09-09 13:00:00,44.86,44.88,44.82,44.82,973100.0,35.1129,35.1286,35.0816,35.0816,973100.0
2014-09-09 13:10:00,44.81,44.86,44.79,44.81,1106700.0,35.0738,35.1129,35.0581,35.0738,1106700.0
2014-09-09 13:20:00,44.81,44.81,44.77,44.81,1117000.0,35.0738,35.0738,35.0425,35.0738,1117000.0
2014-09-09 13:30:00,44.81,44.85,44.8,44.83,1058000.0,35.0738,35.1051,35.066,35.0895,1058000.0
2014-09-09 13:40:00,44.83,44.88,44.82,44.88,1110800.0,35.0895,35.1286,35.0816,35.1286,1110800.0
2014-09-09 13:50:00,44.87,44.89,44.85,44.87,309000.0,35.1208,35.1364,35.1051,35.1208,309000.0
2014-09-09 14:00:00,44.87,44.87,44.77,44.78,1202200.0,35.1208,35.1208,35.0425,35.0503,1202200.0
2014-09-09 14:10:00,44.77,44.78,44.67,44.69,4327600.0,35.0425,35.0503,34.9642,34.9799,4327600.0
2014-09-09 14:20:00,44.69,44.7,44.64,44.65,1769500.0,34.9799,34.9877,34.9407,34.9486,1769500.0
2014-09-09 14:30:00,44.64,44.71,44.64,44.7,1077600.0,34.9407,34.9955,34.9407,34.9877,1077600.0
2014-09-09 14:40:00,44.7,44.71,44.64,44.64,1482100.0,34.9877,34.9955,34.9407,34.9407,1482100.0
2014-09-09 14:50:00,44.64,44.69,44.63,44.64,1175800.0,34.9407,34.9799,34.9329,34.9407,1175800.0
2014-09-09 15:00:00,44.64,44.67,44.56,44.58,1783600.0,34.9407,34.9642,34.8781,34.8938,1783600.0
2014-09-09 15:10:00,44.58,44.65,44.56,44.62,1490700.0,34.8938,34.9486,34.8781,34.9251,1490700.0
2014-09-09 15:20:00,44.62,44.67,44.57,44.66,2375600.0,34.9251,34.9642,34.8859,34.9564,2375600.0
2014-09-09 15:30:00,44.66,44.71,44.65,44.68,1253200.0,34.9564,34.9955,34.9486,34.972,1253200.0
2014-09-09 15:40:00,44.68,44.7,44.66,44.69,2126200.0,34.972,34.9877,34.9564,34.9799,2126200.0
2014-09-09 15:50:00,44.7,44.75,44.69,44.73,7039300.0,34.9877,35.0268,34.9799,35.0112,7039300.0
2014-09-10 09:30:00,44.33,44.4,44.29,44.35,5577300.0,34.6981,34.7529,34.6668,34.7137,5577300.0
2014-09-10 09:40:00,44.35,44.36,44.26,44.34,3718700.0,34.7137,34.7216,34.6433,34.7059,3718700.0
2014-09-10 09:50:00,44.34,44.35,44.27,44.3,893600.0,34.7059,34.7137,34.6511,34.6746,893600.0
2014-09-10 10:00:00,44.3,44.32,44.24,44.32,1543800.0,34.6746,34.6903,34.6276,34.6903,1543800.0
2014-09-10 10:10:00,44.32,44.36,44.31,44.32,1460900.0,34.6903,34.7216,34.6824,34.6903,1460900.0
2014-09-10 10:20:00,44.32,44.37,44.31,44.35,952600.0,34.6903,34.7294,34.6824,34.7137,952600.0
2014-09-10 10:30:00,44.35,44.36,44.27,44.28,1042700.0,34.7137,34.7216,34.6511,34.659,1042700.0
2014-09-10 10:40:00,44.28,44.33,44.27,44.3,851000.0,34.659,34.6981,34.6511,34.6746,851000.0
2014-09-10 10:50:00,44.3,44.34,44.3,44.3,900900.0,34.6746,34.7059,34.6746,34.6746,900900.0
2014-09-10 11:00:00,44.31,44.33,44.23,44.26,1273900.0,34.6824,34.6981,34.6198,34.6433,1273900.0
2014-09-10 11:10:00,44.26,44.32,44.24,44.31,1882300.0,34.6433,34.6903,34.6276,34.6824,1882300.0
2014-09-10 11:20:00,44.31,44.36,44.29,44.34,1725300.0,34.6824,34.7216,34.6668,34.7059,1725300.0
2014-09-10 11:30:00,44.34,44.39,44.34,44.38,2219600.0,34.7059,34.7451,34.7059,34.7372,2219600.0
2014-09-10 11:40:00,44.39,44.4,44.35,44.38,1900300.0,34.7451,34.7529,34.7137,34.7372,1900300.0
2014-09-10 11:50:00,44.38,44.39,44.37,44.39,656000.0,34.7372,34.7451,34.7294,34.7451,656000.0
2014-09-10 12:00:00,44.38,44.39,44.32,44.33,1814400.0,34.7372,34.7451,34.6903,34.6981,1814400.0
2014-09-10 12:10:00,44.33,44.36,44.32,44.36,1396000.0,34.6981,34.7216,34.6903,34.7216,1396000.0
2014-09-10 12:20:00,44.36,44.4,44.35,44.39,649900.0,34.7216,34.7529,34.7137,34.7451,649900.0
2014-09-10 12:30:00,44.39,44.4,44.37,44.4,681600.0,34.7451,34.7529,34.7294,34.7529,681600.0
2014-09-10 12:40:00,44.39,44.41,44.39,44.41,481400.0,34.7451,34.7607,34.7451,34.7607,481400.0
2014-09-10 12:50:00,44.41,44.41,44.34,44.35,556600.0,34.7607,34.7607,34.7059,34.7137,556600.0
2014-09-10 13:00:00,44.34,44.41,44.34,44.41,1070600.0,34.7059,34.7607,34.7059,34.7607,1070600.0
2014-09-10 13:10:00,44.41,44.46,44.41,44.41,1300100.0,34.7607,34.7998,34.7607,34.7607,1300100.0
2014-09-10 13:20:00,44.42,44.43,44.39,44.41,345100.0,34.7685,34.7764,34.7451,34.7607,345100.0
2014-09-10 13:30:00,44.41,44.42,44.38,44.4,229900.0,34.7607,34.7685,34.7372,34.7529,229900.0
2014-09-10 13:40:00,44.4,44.43,44.39,44.43,369000.0,34.7529,34.7764,34.7451,34.7764,369000.0
2014-09-10 13:50:00,44.43,44.45,44.42,44.43,383200.0,34.7764,34.792,34.7685,34.7764,383200.0
2014-09-10 14:00:00,44.43,44.46,44.43,44.45,320900.0,34.7764,34.7998,34.7764,34.792,320900.0
2014-09-10 14:10:00,44.45,44.47,44.44,44.46,524100.0,34.792,34.8077,34.7842,34.7998,524100.0
2014-09-10 14:20:00,44.46,44.48,44.43,44.48,480700.0,34.7998,34.8155,34.7764,34.8155,480700.0
2014-09-10 14:30:00,44.47,44.5,44.47,44.48,287200.0,34.8077,34.8312,34.8077,34.8155,287200.0
2014-09-10 14:40:00,44.47,44.49,44.45,44.47,368600.0,34.8077,34.8233,34.792,34.8077,368600.0
2014-09-10 14:50:00,44.46,44.49,44.46,44.47,352600.0,34.7998,34.8233,34.7998,34.8077,352600.0
2014-09-10 15:00:00,44.48,44.59,44.48,44.59,634300.0,34.8155,34.9016,34.8155,34.9016,634300.0
2014-09-10 15:10:00,44.59,44.59,44.55,44.59,542700.0,34.9016,34.9016,34.8703,34.9016,542700.0
2014-09-10 15:20:00,44.59,44.6,44.57,44.6,380400.0,34.9016,34.9094,34.8859,34.9094,380400.0
2014-09-10 15:30:00,44.6,44.61,44.59,44.61,698300.0,34.9094,34.9173,34.9016,34.9173,698300.0
2014-09-10 15:40:00,44.61,44.63,44.6,44.62,1551100.0,34.9173,34.9329,34.9094,34.9251,1551100.0
2014-09-10 15:50:00,44.62,44.64,44.56,44.57,5317400.0,34.9251,34.9407,34.8781,34.8859,5317400.0
2014-09-11 09:30:00,44.25,44.32,44.24,44.3,2201700.0,34.6355,34.6903,34.6276,34.6746,2201700.0
2014-09-11 09:40:00,44.3,44.31,44.25,44.28,1979700.0,34.6746,34.6824,34.6355,34.659,1979700.0
2014-09-11 09:50:00,44.28,44.31,44.23,44.3,2556800.0,34.659,34.6824,34.6198,34.6746,2556800.0
2014-09-11 10:00:00,44.3,44.33,44.28,44.28,1443700.0,34.6746,34.6981,34.659,34.659,1443700.0
2014-09-11 10:10:00,44.27,44.28,44.24,44.27,1011900.0,34.6511,34.659,34.6276,34.6511,1011900.0
2014-09-11 10:20:00,44.27,44.3,44.26,44.26,1479800.0,34.6511,34.6746,34.6433,34.6433,1479800.0
2014-09-11 10:30:00,44.26,44.28,44.23,44.24,2529000.0,34.6433,34.659,34.6198,34.6276,2529000.0
2014-09-11 10:40:00,44.24,44.32,44.21,44.3,913200.0,34.6276,34.6903,34.6042,34.6746,913200.0
2014-09-11 10:50:00,44.3,44.3,44.26,44.28,2049600.0,34.6746,34.6746,34.6433,34.659,2049600.0
2014-09-11 11:00:00,44.29,44.33,44.28,44.31,1183800.0,34.6668,34.6981,34.659,34.6824,1183800.0
2014-09-11 11:10:00,44.31,44.33,44.3,44.32,958500.0,34.6824,34.6981,34.6746,34.6903,958500.0
2014-09-11 11:20:00,44.32,44.33,44.29,44.29,1568500.0,34.6903,34.6981,34.6668,34.6668,1568500.0
2014-09-11 11:30:00,44.29,44.31,44.28,44.29,1051100.0,34.6668,34.6824,34.659,34.6668,1051100.0
2014-09-11 11:40:00,44.29,44.31,44.27,44.29,1535700.0,34.6668,34.6824,34.6511,34.6668,1535700.0
2014-09-11 11:50:00,44.28,44.3,44.27,44.29,422100.0,34.659,34.6746,34.6511,34.6668,422100.0
2014-09-11 12:00:00,44.29,44.3,44.25,44.26,1733600.0,34.6668,34.6746,34.6355,34.6433,1733600.0
2014-09-11 12:10:00,44.25,44.25,44.21,44.23,2986800.0,34.6355,34.6355,34.6042,34.6198,2986800.0
2014-09-11 12:20:00,44.23,44.3,44.22,44.29,1893100.0,34.6198,34.6746,34.612,34.6668,1893100.0
2014-09-11 12:30:00,44.29,44.31,44.27,44.27,1435800.0,34.6668,34.6824,34.6511,34.6511,1435800.0
2014-09-11 12:40:00,44.27,44.29,44.25,44.27,1038400.0,34.6511,34.6668,34.6355,34.6511,1038400.0
2014-09-11 12:50:00,44.27,44.3,44.24,44.26,786600.0,34.6511,34.6746,34.6276,34.6433,786600.0
2014-09-11 13:00:00,44.26,44.27,44.25,44.27,160900.0,34.6433,34.6511,34.6355,34.6511,160900.0
2014-09-11 13:10:00,44.27,44.29,44.26,44.27,200900.0,34.6511,34.6668,34.6433,34.6511,200900.0
2014-09-11 13:20:00,44.27,44.27,44.2,44.21,3078800.0,34.6511,34.6511,34.5963,34.6042,3078800.0
2014-09-11 13:30:00,44.2,44.24,44.19,44.22,1481100.0,34.5963,34.6276,34.5885,34.612,1481100.0
2014-09-11 13:40:00,44.22,44.23,44.2,44.21,1301600.0,34.612,34.6198,34.5963,34.6042,1301600.0
2014-09-11 13:50:00,44.21,44.22,44.19,44.22,1421000.0,34.6042,34.612,34.5885,34.612,1421000.0
2014-09-11 14:00:00,44.22,44.27,44.21,44.26,1346900.0,34.612,34.6511,34.6042,34.6433,1346900.0
2014-09-11 14:10:00,44.25,44.27,44.23,44.25,1011700.0,34.6355,34.6511,34.6198,34.6355,1011700.0
2014-09-11 14:20:00,44.25,44.29,44.25,44.29,373200.0,34.6355,34.6668,34.6355,34.6668,373200.0
2014-09-11 14:30:00,44.29,44.31,44.27,44.27,792700.0,34.6668,34.6824,34.6511,34.6511,792700.0
2014-09-11 14:40:00,44.27,44.29,44.24,44.25,1474600.0,34.6511,34.6668,34.6276,34.6355,1474600.0
2014-09-11 14:50:00,44.25,44.26,44.22,44.25,565700.0,34.6355,34.6433,34.612,34.6355,565700.0
2014-09-11 15:00:00,44.25,44.26,44.21,44.22,889800.0,34.6355,34.6433,34.6042,34.612,889800.0
2014-09-11 15:10:00,44.22,44.24,44.2,44.23,822800.0,34.612,34.6276,34.5963,34.6198,822800.0
2014-09-11 15:20:00,44.23,44.25,44.2,44.22,1422400.0,34.6198,34.6355,34.5963,34.612,1422400.0
2014-09-11 15:30:00,44.22,44.26,44.22,44.26,1456200.0,34.612,34.6433,34.612,34.6433,1456200.0
2014-09-11 15:40:00,44.26,44.26,44.23,44.25,2218700.0,34.6433,34.6433,34.6198,34.6355,2218700.0
2014-09-11 15:50:00,44.25,44.28,44.22,44.27,7699000.0,34.6355,34.659,34.612,34.6511,7699000.0
2014-09-12 09:30:00,43.99,44.0,43.86,43.86,7269500.0,34.432,34.4398,34.3302,34.3302,7269500.0
2014-09-12 09:40:00,43.85,43.87,43.8,43.87,4138000.0,34.3224,34.338,34.2832,34.338,4138000.0
2014-09-12 09:50:00,43.87,43.87,43.79,43.81,4158300.0,34.338,34.338,34.2754,34.2911,4158300.0
2014-09-12 10:00:00,43.81,43.87,43.77,43.86,2353300.0,34.2911,34.338,34.2598,34.3302,2353300.0
2014-09-12 10:10:00,43.86,43.95,43.85,43.9,1895700.0,34.3302,34.4007,34.3224,34.3615,1895700.0
2014-09-12 10:20:00,43.9,43.91,43.88,43.91,1717900.0,34.3615,34.3693,34.3459,34.3693,1717900.0
2014-09-12 10:30:00,43.91,43.93,43.88,43.9,1242500.0,34.3693,34.385,34.3459,34.3615,1242500.0
2014-09-12 10:40:00,43.9,43.9,43.84,43.87,1599000.0,34.3615,34.3615,34.3146,34.338,1599000.0
2014-09-12 10:50:00,43.87,43.9,43.86,43.87,1633600.0,34.338,34.3615,34.3302,34.338,1633600.0
2014-09-12 11:00:00,43.88,43.9,43.86,43.9,658200.0,34.3459,34.3615,34.3302,34.3615,658200.0
2014-09-12 11:10:00,43.9,43.91,43.85,43.9,1026800.0,34.3615,34.3693,34.3224,34.3615,1026800.0
2014-09-12 11:20:00,43.89,43.92,43.88,43.91,815100.0,34.3537,34.3772,34.3459,34.3693,815100.0
2014-09-12 11:30:00,43.91,43.96,43.88,43.94,1552600.0,34.3693,34.4085,34.3459,34.3928,1552600.0
2014-09-12 11:40:00,43.94,44.0,43.94,43.94,1450800.0,34.3928,34.4398,34.3928,34.3928,1450800.0
2014-09-12 11:50:00,43.94,43.96,43.91,43.92,1236700.0,34.3928,34.4085,34.3693,34.3772,1236700.0
2014-09-12 12:00:00,43.92,43.94,43.89,43.93,1144700.0,34.3772,34.3928,34.3537,34.385,1144700.0
2014-09-12 12:10:00,43.93,43.97,43.91,43.96,550900.0,34.385,34.4163,34.3693,34.4085,550900.0
2014-09-12 12:20:00,43.95,43.96,43.93,43.95,882800.0,34.4007,34.4085,34.385,34.4007,882800.0
2014-09-12 12:30:00,43.95,43.95,43.87,43.89,1434700.0,34.4007,34.4007,34.338,34.3537,1434700.0
2014-09-12 12:40:00,43.88,43.95,43.88,43.92,834100.0,34.3459,34.4007,34.3459,34.3772,834100.0
2014-09-12 12:50:00,43.92,43.94,43.91,43.92,395800.0,34.3772,34.3928,34.3693,34.3772,395800.0
2014-09-12 13:00:00,43.91,43.94,43.9,43.93,383500.0,34.3693,34.3928,34.3615,34.385,383500.0
2014-09-12 13:10:00,43.94,43.96,43.88,43.89,418500.0,34.3928,34.4085,34.3459,34.3537,418500.0
2014-09-12 13:20:00,43.89,43.9,43.84,43.86,513600.0,34.3537,34.3615,34.3146,34.3302,513600.0
2014-09-12 13:30:00,43.86,43.87,43.83,43.83,714000.0,34.3302,34.338,34.3067,34.3067,714000.0
2014-09-12 13:40:00,43.83,43.86,43.8,43.83,558400.0,34.3067,34.3302,34.2832,34.3067,558400.0
2014-09-12 13:50:00,43.83,43.83,43.77,43.79,946000.0,34.3067,34.3067,34.2598,34.2754,946000.0
2014-09-12 14:00:00,43.79,43.8,43.77,43.79,518500.0,34.2754,34.2832,34.2598,34.2754,518500.0
2014-09-12 14:10:00,43.8,43.83,43.77,43.78,1392100.0,34.2832,34.3067,34.2598,34.2676,1392100.0
2014-09-12 14:20:00,43.78,43.79,43.69,43.7,4905100.0,34.2676,34.2754,34.1972,34.205,4905100.0
2014-09-12 14:30:00,43.71,43.75,43.69,43.71,1253200.0,34.2128,34.2441,34.1972,34.2128,1253200.0
2014-09-12 14:40:00,43.71,43.72,43.64,43.7,1632900.0,34.2128,34.2206,34.158,34.205,1632900.0
2014-09-12 14:50:00,43.7,43.73,43.65,43.67,1071300.0,34.205,34.2285,34.1658,34.1815,1071300.0
2014-09-12 15:00:00,43.66,43.75,43.65,43.73,827700.0,34.1737,34.2441,34.1658,34.2285,827700.0
2014-09-12 15:10:00,43.73,43.83,43.72,43.8,2823900.0,34.2285,34.3067,34.2206,34.2832,2823900.0
2014-09-12 15:20:00,43.8,43.83,43.78,43.8,906800.0,34.2832,34.3067,34.2676,34.2832,906800.0
2014-09-12 15:30:00,43.8,43.83,43.79,43.82,964800.0,34.2832,34.3067,34.2754,34.2989,964800.0
2014-09-12 15:40:00,43.83,43.86,43.82,43.86,2684200.0,34.3067,34.3302,34.2989,34.3302,2684200.0
2014-09-12 15:50:00,43.86,43.88,43.78,43.81,5203900.0,34.3302,34.3459,34.2676,34.2911,5203900.0
2014-09-15 09:30:00,43.67,43.7,43.66,43.7,2485400.0,34.1815,34.205,34.1737,34.205,2485400.0
2014-09-15 09:40:00,43.69,43.7,43.61,43.61,1820100.0,34.1972,34.205,34.1345,34.1345,1820100.0
2014-09-15 09:50:00,43.62,43.68,43.62,43.64,2503700.0,34.1424,34.1893,34.1424,34.158,2503700.0
2014-09-15 10:00:00,43.63,43.71,43.63,43.69,2557800.0,34.1502,34.2128,34.1502,34.1972,2557800.0
2014-09-15 10:10:00,43.69,43.71,43.66,43.68,1560400.0,34.1972,34.2128,34.1737,34.1893,1560400.0
2014-09-15 10:20:00,43.69,43.69,43.64,43.68,587500.0,34.1972,34.1972,34.158,34.1893,587500.0
2014-09-15 10:30:00,43.68,43.7,43.65,43.67,1088200.0,34.1893,34.205,34.1658,34.1815,1088200.0
2014-09-15 10:40:00,43.66,43.69,43.62,43.63,2227200.0,34.1737,34.1972,34.1424,34.1502,2227200.0
2014-09-15 10:50:00,43.63,43.67,43.62,43.66,797500.0,34.1502,34.1815,34.1424,34.1737,797500.0
2014-09-15 11:00:00,43.66,43.67,43.63,43.65,1050900.0,34.1737,34.1815,34.1502,34.1658,1050900.0
2014-09-15 11:10:00,43.65,43.68,43.59,43.6,886500.0,34.1658,34.1893,34.1189,34.1267,886500.0
2014-09-15 11:20:00,43.6,43.62,43.56,43.59,1631500.0,34.1267,34.1424,34.0954,34.1189,1631500.0
2014-09-15 11:30:00,43.59,43.61,43.56,43.57,589100.0,34.1189,34.1345,34.0954,34.1032,589100.0
2014-09-15 11:40:00,43.57,43.59,43.52,43.52,1939200.0,34.1032,34.1189,34.0641,34.0641,1939200.0
2014-09-15 11:50:00,43.53,43.54,43.46,43.48,8289700.0,34.0719,34.0797,34.0171,34.0328,8289700.0
2014-09-15 12:00:00,43.48,43.49,43.44,43.48,2053700.0,34.0328,34.0406,34.0015,34.0328,2053700.0
2014-09-15 12:10:00,43.47,43.49,43.45,43.46,1100900.0,34.025,34.0406,34.0093,34.0171,1100900.0
2014-09-15 12:20:00,43.46,43.49,43.45,43.46,978200.0,34.0171,34.0406,34.0093,34.0171,978200.0
2014-09-15 12:30:00,43.47,43.47,43.44,43.46,849000.0,34.025,34.025,34.0015,34.0171,849000.0
2014-09-15 12:40:00,43.46,43.48,43.45,43.48,625600.0,34.0171,34.0328,34.0093,34.0328,625600.0
2014-09-15 12:50:00,43.48,43.49,43.46,43.47,604800.0,34.0328,34.0406,34.0171,34.025,604800.0
2014-09-15 13:00:00,43.46,43.49,43.45,43.49,749600.0,34.0171,34.0406,34.0093,34.0406,749600.0
2014-09-15 13:10:00,43.48,43.49,43.46,43.48,184700.0,34.0328,34.0406,34.0171,34.0328,184700.0
2014-09-15 13:20:00,43.48,43.5,43.46,43.47,821400.0,34.0328,34.0484,34.0171,34.025,821400.0
2014-09-15 13:30:00,43.47,43.51,43.47,43.48,1361000.0,34.025,34.0563,34.025,34.0328,1361000.0
2014-09-15 13:40:00,43.48,43.51,43.47,43.48,1668600.0,34.0328,34.0563,34.025,34.0328,1668600.0
2014-09-15 13:50:00,43.47,43.48,43.44,43.45,647100.0,34.025,34.0328,34.0015,34.0093,647100.0
2014-09-15 14:00:00,43.45,43.48,43.45,43.48,763600.0,34.0093,34.0328,34.0093,34.0328,763600.0
2014-09-15 14:10:00,43.48,43.51,43.47,43.5,1058200.0,34.0328,34.0563,34.025,34.0484,1058200.0
2014-09-15 14:20:00,43.5,43.6,43.5,43.59,1172800.0,34.0484,34.1267,34.0484,34.1189,1172800.0
2014-09-15 14:30:00,43.6,43.63,43.57,43.63,1438600.0,34.1267,34.1502,34.1032,34.1502,1438600.0
2014-09-15 14:40:00,43.63,43.64,43.58,43.6,1100800.0,34.1502,34.158,34.1111,34.1267,1100800.0
2014-09-15 14:50:00,43.59,43.61,43.57,43.59,1206300.0,34.1189,34.1345,34.1032,34.1189,1206300.0
2014-09-15 15:00:00,43.59,43.62,43.58,43.59,603600.0,34.1189,34.1424,34.1111,34.1189,603600.0
2014-09-15 15:10:00,43.59,43.6,43.57,43.58,394500.0,34.1189,34.1267,34.1032,34.1111,394500.0
2014-09-15 15:20:00,43.58,43.59,43.57,43.59,371100.0,34.1111,34.1189,34.1032,34.1189,371100.0
2014-09-15 15:30:00,43.59,43.61,43.58,43.61,620400.0,34.1189,34.1345,34.1111,34.1345,620400.0
2014-09-15 15:40:00,43.61,43.61,43.58,43.59,1533700.0,34.1345,34.1345,34.1111,34.1189,1533700.0
2014-09-15 15:50:00,43.59,43.59,43.57,43.59,4972800.0,34.1189,34.1189,34.1032,34.1189,4972800.0
2014-09-16 09:30:00,43.53,43.64,43.5,43.59,4230000.0,34.0719,34.158,34.0484,34.1189,4230000.0
2014-09-16 09:40:00,43.59,43.65,43.59,43.63,2688200.0,34.1189,34.1658,34.1189,34.1502,2688200.0
2014-09-16 09:50:00,43.64,43.69,43.63,43.68,3619300.0,34.158,34.1972,34.1502,34.1893,3619300.0
2014-09-16 10:00:00,43.68,43.76,43.68,43.74,2505500.0,34.1893,34.2519,34.1893,34.2363,2505500.0
2014-09-16 10:10:00,43.74,43.82,43.73,43.8,2696400.0,34.2363,34.2989,34.2285,34.2832,2696400.0
2014-09-16 10:20:00,43.8,43.8,43.76,43.77,1039700.0,34.2832,34.2832,34.2519,34.2598,1039700.0
2014-09-16 10:30:00,43.76,43.79,43.73,43.77,855200.0,34.2519,34.2754,34.2285,34.2598,855200.0
2014-09-16 10:40:00,43.77,43.81,43.74,43.8,1039100.0,34.2598,34.2911,34.2363,34.2832,1039100.0
2014-09-16 10:50:00,43.8,43.89,43.79,43.85,4191900.0,34.2832,34.3537,34.2754,34.3224,4191900.0
2014-09-16 11:00:00,43.84,43.85,43.77,43.8,1442900.0,34.3146,34.3224,34.2598,34.2832,1442900.0
2014-09-16 11:10:00,43.8,43.83,43.79,43.8,1176900.0,34.2832,34.3067,34.2754,34.2832,1176900.0
2014-09-16 11:20:00,43.8,43.91,43.8,43.9,1422600.0,34.2832,34.3693,34.2832,34.3615,1422600.0
2014-09-16 11:30:00,43.89,44.15,43.88,44.14,6623600.0,34.3537,34.5572,34.3459,34.5494,6623600.0
2014-09-16 11:40:00,44.14,44.2,44.12,44.18,5223700.0,34.5494,34.5963,34.5337,34.5807,5223700.0
2014-09-16 11:50:00,44.18,44.44,44.17,44.35,6252000.0,34.5807,34.7842,34.5729,34.7137,6252000.0
2014-09-16 12:00:00,44.35,44.38,44.21,44.21,2055200.0,34.7137,34.7372,34.6042,34.6042,2055200.0
2014-09-16 12:10:00,44.21,44.32,44.2,44.31,1417600.0,34.6042,34.6903,34.5963,34.6824,1417600.0
2014-09-16 12:20:00,44.31,44.4,44.3,44.37,2064100.0,34.6824,34.7529,34.6746,34.7294,2064100.0
2014-09-16 12:30:00,44.38,44.43,44.34,44.38,2942100.0,34.7372,34.7764,34.7059,34.7372,2942100.0
2014-09-16 12:40:00,44.38,44.38,44.3,44.32,1198300.0,34.7372,34.7372,34.6746,34.6903,1198300.0
2014-09-16 12:50:00,44.32,44.33,44.27,44.27,630300.0,34.6903,34.6981,34.6511,34.6511,630300.0
2014-09-16 13:00:00,44.28,44.38,44.27,44.35,1214000.0,34.659,34.7372,34.6511,34.7137,1214000.0
2014-09-16 13:10:00,44.35,44.35,44.29,44.33,851200.0,34.7137,34.7137,34.6668,34.6981,851200.0
2014-09-16 13:20:00,44.34,44.35,44.29,44.32,774400.0,34.7059,34.7137,34.6668,34.6903,774400.0
2014-09-16 13:30:00,44.32,44.38,44.29,44.36,2019500.0,34.6903,34.7372,34.6668,34.7216,2019500.0
2014-09-16 13:40:00,44.37,44.38,44.33,44.37,2418400.0,34.7294,34.7372,34.6981,34.7294,2418400.0
2014-09-16 13:50:00,44.37,44.38,44.35,44.35,1074800.0,34.7294,34.7372,34.7137,34.7137,1074800.0
2014-09-16 14:00:00,44.35,44.4,44.34,44.39,1707200.0,34.7137,34.7529,34.7059,34.7451,1707200.0
2014-09-16 14:10:00,44.39,44.4,44.35,44.38,789300.0,34.7451,34.7529,34.7137,34.7372,789300.0
2014-09-16 14:20:00,44.38,44.42,44.36,44.4,1179000.0,34.7372,34.7685,34.7216,34.7529,1179000.0
2014-09-16 14:30:00,44.4,44.43,44.38,44.39,654500.0,34.7529,34.7764,34.7372,34.7451,654500.0
2014-09-16 14:40:00,44.39,44.4,44.37,44.38,508000.0,34.7451,34.7529,34.7294,34.7372,508000.0
2014-09-16 14:50:00,44.37,44.38,44.32,44.33,991100.0,34.7294,34.7372,34.6903,34.6981,991100.0
2014-09-16 15:00:00,44.33,44.36,44.33,44.34,1083200.0,34.6981,34.7216,34.6981,34.7059,1083200.0
2014-09-16 15:10:00,44.34,44.37,44.33,44.34,500300.0,34.7059,34.7294,34.6981,34.7059,500300.0
2014-09-16 15:20:00,44.34,44.34,44.26,44.27,730000.0,34.7059,34.7059,34.6433,34.6511,730000.0
2014-09-16 15:30:00,44.26,44.28,44.2,44.23,1275100.0,34.6433,34.659,34.5963,34.6198,1275100.0
2014-09-16 15:40:00,44.22,44.23,44.19,44.2,1545500.0,34.612,34.6198,34.5885,34.5963,1545500.0
2014-09-16 15:50:00,44.2,44.21,44.13,44.15,5370300.0,34.5963,34.6042,34.5415,34.5572,5370300.0
2014-09-17 09:30:00,44.2,44.21,44.13,44.18,1971400.0,34.5963,34.6042,34.5415,34.5807,1971400.0
2014-09-17 09:40:00,44.18,44.23,44.17,44.21,1517300.0,34.5807,34.6198,34.5729,34.6042,1517300.0
2014-09-17 09:50:00,44.21,44.22,44.19,44.2,1149700.0,34.6042,34.612,34.5885,34.5963,1149700.0
2014-09-17 10:00:00,44.2,44.23,44.16,44.16,462800.0,34.5963,34.6198,34.565,34.565,462800.0
2014-09-17 10:10:00,44.16,44.19,44.14,44.19,1645400.0,34.565,34.5885,34.5494,34.5885,1645400.0
2014-09-17 10:20:00,44.18,44.23,44.17,44.23,1193500.0,34.5807,34.6198,34.5729,34.6198,1193500.0
2014-09-17 10:30:00,44.22,44.22,44.17,44.17,680700.0,34.612,34.612,34.5729,34.5729,680700.0
2014-09-17 10:40:00,44.17,44.19,44.13,44.16,1217500.0,34.5729,34.5885,34.5415,34.565,1217500.0
2014-09-17 10:50:00,44.16,44.17,44.1,44.13,398800.0,34.565,34.5729,34.5181,34.5415,398800.0
2014-09-17 11:00:00,44.13,44.16,44.12,44.13,815900.0,34.5415,34.565,34.5337,34.5415,815900.0
2014-09-17 11:10:00,44.13,44.14,44.1,44.1,443400.0,34.5415,34.5494,34.5181,34.5181,443400.0
2014-09-17 11:20:00,44.1,44.13,44.08,44.13,1421900.0,34.5181,34.5415,34.5024,34.5415,1421900.0
2014-09-17 11:30:00,44.14,44.14,44.07,44.1,761200.0,34.5494,34.5494,34.4946,34.5181,761200.0
2014-09-17 11:40:00,44.09,44.11,44.07,44.08,358000.0,34.5102,34.5259,34.4946,34.5024,358000.0
2014-09-17 11:50:00,44.09,44.11,44.06,44.07,334000.0,34.5102,34.5259,34.4868,34.4946,334000.0
2014-09-17 12:00:00,44.07,44.08,44.05,44.05,355200.0,34.4946,34.5024,34.4789,34.4789,355200.0
2014-09-17 12:10:00,44.05,44.08,44.05,44.07,548500.0,34.4789,34.5024,34.4789,34.4946,548500.0
2014-09-17 12:20:00,44.07,44.09,44.05,44.07,789500.0,34.4946,34.5102,34.4789,34.4946,789500.0
2014-09-17 12:30:00,44.07,44.09,44.05,44.09,273600.0,34.4946,34.5102,34.4789,34.5102,273600.0
2014-09-17 12:40:00,44.09,44.12,44.08,44.08,495200.0,34.5102,34.5337,34.5024,34.5024,495200.0
2014-09-17 12:50:00,44.08,44.1,44.05,44.06,607600.0,34.5024,34.5181,34.4789,34.4868,607600.0
2014-09-17 13:00:00,44.07,44.08,44.04,44.05,973100.0,34.4946,34.5024,34.4711,34.4789,973100.0
2014-09-17 13:10:00,44.05,44.07,44.05,44.05,399300.0,34.4789,34.4946,34.4789,34.4789,399300.0
2014-09-17 13:20:00,44.05,44.05,44.01,44.01,422900.0,34.4789,34.4789,34.4476,34.4476,422900.0
2014-09-17 13:30:00,44.02,44.03,43.98,43.98,550800.0,34.4554,34.4633,34.4241,34.4241,550800.0
2014-09-17 13:40:00,43.98,44.05,43.98,44.04,421000.0,34.4241,34.4789,34.4241,34.4711,421000.0
2014-09-17 13:50:00,44.04,44.09,44.03,44.03,631800.0,34.4711,34.5102,34.4633,34.4633,631800.0
2014-09-17 14:00:00,44.03,44.17,43.79,43.87,5807800.0,34.4633,34.5729,34.2754,34.338,5807800.0
2014-09-17 14:10:00,43.87,44.08,43.87,44.06,5227300.0,34.338,34.5024,34.338,34.4868,5227300.0
2014-09-17 14:20:00,44.06,44.21,44.05,44.19,2341200.0,34.4868,34.6042,34.4789,34.5885,2341200.0
2014-09-17 14:30:00,44.19,44.19,44.1,44.11,2308100.0,34.5885,34.5885,34.5181,34.5259,2308100.0
2014-09-17 14:40:00,44.11,44.15,44.04,44.1,1960400.0,34.5259,34.5572,34.4711,34.5181,1960400.0
2014-09-17 14:50:00,44.11,44.16,44.1,44.12,1334100.0,34.5259,34.565,34.5181,34.5337,1334100.0
2014-09-17 15:00:00,44.11,44.22,44.09,44.22,3386800.0,34.5259,34.612,34.5102,34.612,3386800.0
2014-09-17 15:10:00,44.22,44.27,44.21,44.23,2152900.0,34.612,34.6511,34.6042,34.6198,2152900.0
2014-09-17 15:20:00,44.23,44.23,44.0,44.03,2489400.0,34.6198,34.6198,34.4398,34.4633,2489400.0
2014-09-17 15:30:00,44.04,44.04,43.81,43.81,2652600.0,34.4711,34.4711,34.2911,34.2911,2652600.0
2014-09-17 15:40:00,43.81,43.83,43.72,43.77,6403700.0,34.2911,34.3067,34.2206,34.2598,6403700.0
2014-09-17 15:50:00,43.77,43.82,43.73,43.75,6663400.0,34.2598,34.2989,34.2285,34.2441,6663400.0
2014-09-18 09:30:00,43.87,43.89,43.73,43.74,4185100.0,34.338,34.3537,34.2285,34.2363,4185100.0
2014-09-18 09:40:00,43.75,43.81,43.73,43.8,1475600.0,34.2441,34.2911,34.2285,34.2832,1475600.0
2014-09-18 09:50:00,43.8,43.82,43.77,43.78,1292300.0,34.2832,34.2989,34.2598,34.2676,1292300.0
2014-09-18 10:00:00,43.78,43.82,43.77,43.82,1061100.0,34.2676,34.2989,34.2598,34.2989,1061100.0
2014-09-18 10:10:00,43.82,43.84,43.78,43.83,900100.0,34.2989,34.3146,34.2676,34.3067,900100.0
2014-09-18 10:20:00,43.84,43.87,43.81,43.83,1300300.0,34.3146,34.338,34.2911,34.3067,1300300.0
2014-09-18 10:30:00,43.83,43.92,43.82,43.92,1054600.0,34.3067,34.3772,34.2989,34.3772,1054600.0
2014-09-18 10:40:00,43.92,43.95,43.9,43.93,1173900.0,34.3772,34.4007,34.3615,34.385,1173900.0
2014-09-18 10:50:00,43.93,43.94,43.87,43.88,992600.0,34.385,34.3928,34.338,34.3459,992600.0
2014-09-18 11:00:00,43.88,43.9,43.86,43.87,832100.0,34.3459,34.3615,34.3302,34.338,832100.0
2014-09-18 11:10:00,43.88,43.88,43.8,43.8,2177500.0,34.3459,34.3459,34.2832,34.2832,2177500.0
2014-09-18 11:20:00,43.8,43.86,43.8,43.84,960100.0,34.2832,34.3302,34.2832,34.3146,960100.0
2014-09-18 11:30:00,43.84,43.87,43.82,43.83,1262900.0,34.3146,34.338,34.2989,34.3067,1262900.0
2014-09-18 11:40:00,43.83,43.85,43.82,43.84,501800.0,34.3067,34.3224,34.2989,34.3146,501800.0
2014-09-18 11:50:00,43.84,43.85,43.82,43.84,639700.0,34.3146,34.3224,34.2989,34.3146,639700.0
2014-09-18 12:00:00,43.85,43.88,43.84,43.85,1582100.0,34.3224,34.3459,34.3146,34.3224,1582100.0
2014-09-18 12:10:00,43.85,43.87,43.84,43.85,548200.0,34.3224,34.338,34.3146,34.3224,548200.0
2014-09-18 12:20:00,43.85,43.86,43.84,43.84,367000.0,34.3224,34.3302,34.3146,34.3146,367000.0
2014-09-18 12:30:00,43.84,43.87,43.84,43.86,891100.0,34.3146,34.338,34.3146,34.3302,891100.0
2014-09-18 12:40:00,43.86,43.86,43.83,43.86,466300.0,34.3302,34.3302,34.3067,34.3302,466300.0
2014-09-18 12:50:00,43.86,43.87,43.82,43.85,423900.0,34.3302,34.338,34.2989,34.3224,423900.0
2014-09-18 13:00:00,43.85,43.85,43.82,43.83,306200.0,34.3224,34.3224,34.2989,34.3067,306200.0
2014-09-18 13:10:00,43.83,43.84,43.8,43.84,407200.0,34.3067,34.3146,34.2832,34.3146,407200.0
2014-09-18 13:20:00,43.83,43.84,43.81,43.83,178300.0,34.3067,34.3146,34.2911,34.3067,178300.0
2014-09-18 13:30:00,43.83,43.84,43.82,43.83,232400.0,34.3067,34.3146,34.2989,34.3067,232400.0
2014-09-18 13:40:00,43.84,43.84,43.82,43.83,253100.0,34.3146,34.3146,34.2989,34.3067,253100.0
2014-09-18 13:50:00,43.83,43.83,43.8,43.82,523500.0,34.3067,34.3067,34.2832,34.2989,523500.0
2014-09-18 14:00:00,43.83,43.85,43.83,43.85,563200.0,34.3067,34.3224,34.3067,34.3224,563200.0
2014-09-18 14:10:00,43.85,43.86,43.82,43.82,336500.0,34.3224,34.3302,34.2989,34.2989,336500.0
2014-09-18 14:20:00,43.82,43.84,43.81,43.84,235100.0,34.2989,34.3146,34.2911,34.3146,235100.0
2014-09-18 14:30:00,43.84,43.86,43.83,43.85,397500.0,34.3146,34.3302,34.3067,34.3224,397500.0
2014-09-18 14:40:00,43.85,43.85,43.8,43.82,262500.0,34.3224,34.3224,34.2832,34.2989,262500.0
2014-09-18 14:50:00,43.82,43.82,43.76,43.77,520500.0,34.2989,34.2989,34.2519,34.2598,520500.0
2014-09-18 15:00:00,43.77,43.82,43.76,43.8,524700.0,34.2598,34.2989,34.2519,34.2832,524700.0
2014-09-18 15:10:00,43.81,43.83,43.79,43.83,230800.0,34.2911,34.3067,34.2754,34.3067,230800.0
2014-09-18 15:20:00,43.83,43.84,43.81,43.82,221200.0,34.3067,34.3146,34.2911,34.2989,221200.0
2014-09-18 15:30:00,43.82,43.84,43.8,43.84,373300.0,34.2989,34.3146,34.2832,34.3146,373300.0
2014-09-18 15:40:00,43.84,43.84,43.8,43.82,879900.0,34.3146,34.3146,34.2832,34.2989,879900.0
2014-09-18 15:50:00,43.82,43.83,43.79,43.8,4124400.0,34.2989,34.3067,34.2754,34.2832,4124400.0
2014-09-19 09:30:00,43.92,43.97,43.86,43.87,3400200.0,34.3772,34.4163,34.3302,34.338,3400200.0
2014-09-19 09:40:00,43.86,43.87,43.77,43.87,3741400.0,34.3302,34.338,34.2598,34.338,3741400.0
2014-09-19 09:50:00,43.87,43.87,43.81,43.81,574500.0,34.338,34.338,34.2911,34.2911,574500.0
2014-09-19 10:00:00,43.82,43.87,43.82,43.84,992800.0,34.2989,34.338,34.2989,34.3146,992800.0
2014-09-19 10:10:00,43.85,43.85,43.77,43.77,2581200.0,34.3224,34.3224,34.2598,34.2598,2581200.0
2014-09-19 10:20:00,43.77,43.79,43.73,43.73,1737500.0,34.2598,34.2754,34.2285,34.2285,1737500.0
2014-09-19 10:30:00,43.73,43.74,43.66,43.66,2184500.0,34.2285,34.2363,34.1737,34.1737,2184500.0
2014-09-19 10:40:00,43.66,43.66,43.58,43.58,2448500.0,34.1737,34.1737,34.1111,34.1111,2448500.0
2014-09-19 10:50:00,43.59,43.62,43.58,43.61,1242400.0,34.1189,34.1424,34.1111,34.1345,1242400.0
2014-09-19 11:00:00,43.62,43.65,43.6,43.63,1058400.0,34.1424,34.1658,34.1267,34.1502,1058400.0
2014-09-19 11:10:00,43.63,43.64,43.56,43.57,1888900.0,34.1502,34.158,34.0954,34.1032,1888900.0
2014-09-19 11:20:00,43.57,43.59,43.55,43.58,815100.0,34.1032,34.1189,34.0876,34.1111,815100.0
2014-09-19 11:30:00,43.57,43.58,43.41,43.43,4396900.0,34.1032,34.1111,33.978,33.9936,4396900.0
2014-09-19 11:40:00,43.43,43.47,43.39,43.43,3019800.0,33.9936,34.025,33.9623,33.9936,3019800.0
2014-09-19 11:50:00,43.43,43.5,43.42,43.5,1804900.0,33.9936,34.0484,33.9858,34.0484,1804900.0
2014-09-19 12:00:00,43.5,43.51,43.35,43.37,3630600.0,34.0484,34.0563,33.931,33.9467,3630600.0
2014-09-19 12:10:00,43.36,43.42,43.36,43.4,1166300.0,33.9389,33.9858,33.9389,33.9702,1166300.0
2014-09-19 12:20:00,43.4,43.47,43.4,43.47,537500.0,33.9702,34.025,33.9702,34.025,537500.0
2014-09-19 12:30:00,43.47,43.5,43.44,43.5,840800.0,34.025,34.0484,34.0015,34.0484,840800.0
2014-09-19 12:40:00,43.5,43.5,43.4,43.42,3776600.0,34.0484,34.0484,33.9702,33.9858,3776600.0
2014-09-19 12:50:00,43.42,43.43,43.39,43.42,1247600.0,33.9858,33.9936,33.9623,33.9858,1247600.0
2014-09-19 13:00:00,43.43,43.43,43.37,43.42,541500.0,33.9936,33.9936,33.9467,33.9858,541500.0
2014-09-19 13:10:00,43.43,43.43,43.36,43.39,1239300.0,33.9936,33.9936,33.9389,33.9623,1239300.0
2014-09-19 13:20:00,43.4,43.47,43.4,43.46,829300.0,33.9702,34.025,33.9702,34.0171,829300.0
2014-09-19 13:30:00,43.45,43.51,43.45,43.48,1263400.0,34.0093,34.0563,34.0093,34.0328,1263400.0
2014-09-19 13:40:00,43.48,43.49,43.45,43.49,595400.0,34.0328,34.0406,34.0093,34.0406,595400.0
2014-09-19 13:50:00,43.49,43.55,43.48,43.51,1114600.0,34.0406,34.0876,34.0328,34.0563,1114600.0
2014-09-19 14:00:00,43.51,43.52,43.48,43.49,217500.0,34.0563,34.0641,34.0328,34.0406,217500.0
2014-09-19 14:10:00,43.49,43.5,43.47,43.49,322300.0,34.0406,34.0484,34.025,34.0406,322300.0
2014-09-19 14:20:00,43.48,43.54,43.48,43.53,1013800.0,34.0328,34.0797,34.0328,34.0719,1013800.0
2014-09-19 14:30:00,43.52,43.53,43.47,43.52,1450400.0,34.0641,34.0719,34.025,34.0641,1450400.0
2014-09-19 14:40:00,43.52,43.52,43.47,43.51,799700.0,34.0641,34.0641,34.025,34.0563,799700.0
2014-09-19 14:50:00,43.51,43.52,43.48,43.51,505100.0,34.0563,34.0641,34.0328,34.0563,505100.0
2014-09-19 15:00:00,43.51,43.53,43.5,43.51,313000.0,34.0563,34.0719,34.0484,34.0563,313000.0
2014-09-19 15:10:00,43.51,43.54,43.5,43.52,1222100.0,34.0563,34.0797,34.0484,34.0641,1222100.0
2014-09-19 15:20:00,43.52,43.53,43.49,43.5,593100.0,34.0641,34.0719,34.0406,34.0484,593100.0
2014-09-19 15:30:00,43.51,43.51,43.49,43.5,782600.0,34.0563,34.0563,34.0406,34.0484,782600.0
2014-09-19 15:40:00,43.51,43.53,43.47,43.53,1861400.0,34.0563,34.0719,34.025,34.0719,1861400.0
2014-09-19 15:50:00,43.52,43.54,43.47,43.47,6892800.0,34.0641,34.0797,34.025,34.025,6892800.0
2014-09-22 09:30:00,43.09,43.13,42.98,42.98,7402900.0,33.7275,33.7588,33.6414,33.6414,7402900.0
2014-09-22 09:40:00,42.98,43.03,42.95,43.02,4380200.0,33.6414,33.6806,33.6179,33.6727,4380200.0
2014-09-22 09:50:00,43.02,43.03,42.97,42.99,2573500.0,33.6727,33.6806,33.6336,33.6492,2573500.0
2014-09-22 10:00:00,42.99,43.02,42.97,43.01,2216100.0,33.6492,33.6727,33.6336,33.6649,2216100.0
2014-09-22 10:10:00,43.01,43.03,42.99,43.01,1579400.0,33.6649,33.6806,33.6492,33.6649,1579400.0
2014-09-22 10:20:00,43.01,43.01,42.91,42.91,1532800.0,33.6649,33.6649,33.5866,33.5866,1532800.0
2014-09-22 10:30:00,42.91,42.91,42.88,42.9,3701000.0,33.5866,33.5866,33.5631,33.5788,3701000.0
2014-09-22 10:40:00,42.89,42.9,42.83,42.85,3920100.0,33.571,33.5788,33.524,33.5397,3920100.0
2014-09-22 10:50:00,42.85,42.87,42.82,42.86,1373200.0,33.5397,33.5553,33.5162,33.5475,1373200.0
2014-09-22 11:00:00,42.86,42.89,42.84,42.87,1854400.0,33.5475,33.571,33.5318,33.5553,1854400.0
2014-09-22 11:10:00,42.87,42.89,42.85,42.86,1191800.0,33.5553,33.571,33.5397,33.5475,1191800.0
2014-09-22 11:20:00,42.86,42.89,42.84,42.86,2575700.0,33.5475,33.571,33.5318,33.5475,2575700.0
2014-09-22 11:30:00,42.85,42.86,42.83,42.84,789500.0,33.5397,33.5475,33.524,33.5318,789500.0
2014-09-22 11:40:00,42.83,42.84,42.78,42.79,962600.0,33.524,33.5318,33.4849,33.4927,962600.0
2014-09-22 11:50:00,42.8,42.8,42.77,42.79,730900.0,33.5005,33.5005,33.477,33.4927,730900.0
2014-09-22 12:00:00,42.79,42.81,42.77,42.8,926300.0,33.4927,33.5084,33.477,33.5005,926300.0
2014-09-22 12:10:00,42.8,42.8,42.73,42.75,1758100.0,33.5005,33.5005,33.4457,33.4614,1758100.0
2014-09-22 12:20:00,42.74,42.77,42.72,42.75,1434000.0,33.4536,33.477,33.4379,33.4614,1434000.0
2014-09-22 12:30:00,42.76,42.76,42.67,42.69,3468800.0,33.4692,33.4692,33.3988,33.4144,3468800.0
2014-09-22 12:40:00,42.68,42.75,42.66,42.74,1234300.0,33.4066,33.4614,33.3909,33.4536,1234300.0
2014-09-22 12:50:00,42.74,42.76,42.73,42.73,626900.0,33.4536,33.4692,33.4457,33.4457,626900.0
2014-09-22 13:00:00,42.73,42.75,42.72,42.73,443400.0,33.4457,33.4614,33.4379,33.4457,443400.0
2014-09-22 13:10:00,42.73,42.74,42.7,42.73,455500.0,33.4457,33.4536,33.4223,33.4457,455500.0
2014-09-22 13:20:00,42.73,42.78,42.71,42.77,1663700.0,33.4457,33.4849,33.4301,33.477,1663700.0
2014-09-22 13:30:00,42.77,42.79,42.72,42.75,567000.0,33.477,33.4927,33.4379,33.4614,567000.0
2014-09-22 13:40:00,42.75,42.77,42.73,42.75,696900.0,33.4614,33.477,33.4457,33.4614,696900.0
2014-09-22 13:50:00,42.75,42.75,42.69,42.69,963800.0,33.4614,33.4614,33.4144,33.4144,963800.0
2014-09-22 14:00:00,42.69,42.74,42.69,42.72,458300.0,33.4144,33.4536,33.4144,33.4379,458300.0
2014-09-22 14:10:00,42.72,42.73,42.69,42.7,1184200.0,33.4379,33.4457,33.4144,33.4223,1184200.0
2014-09-22 14:20:00,42.7,42.7,42.61,42.63,1266500.0,33.4223,33.4223,33.3518,33.3675,1266500.0
2014-09-22 14:30:00,42.63,42.66,42.62,42.63,999600.0,33.3675,33.3909,33.3596,33.3675,999600.0
2014-09-22 14:40:00,42.64,42.68,42.62,42.68,684700.0,33.3753,33.4066,33.3596,33.4066,684700.0
2014-09-22 14:50:00,42.68,42.69,42.66,42.68,553300.0,33.4066,33.4144,33.3909,33.4066,553300.0
2014-09-22 15:00:00,42.68,42.72,42.67,42.68,1063300.0,33.4066,33.4379,33.3988,33.4066,1063300.0
2014-09-22 15:10:00,42.68,42.69,42.64,42.66,846400.0,33.4066,33.4144,33.3753,33.3909,846400.0
2014-09-22 15:20:00,42.66,42.71,42.66,42.7,1229600.0,33.3909,33.4301,33.3909,33.4223,1229600.0
2014-09-22 15:30:00,42.71,42.79,42.7,42.79,1233800.0,33.4301,33.4927,33.4223,33.4927,1233800.0
2014-09-22 15:40:00,42.79,42.84,42.78,42.83,1516000.0,33.4927,33.5318,33.4849,33.524,1516000.0
2014-09-22 15:50:00,42.84,42.85,42.78,42.79,6440000.0,33.5318,33.5397,33.4849,33.4927,6440000.0
2014-09-23 09:30:00,42.7,42.82,42.67,42.78,5023500.0,33.4223,33.5162,33.3988,33.4849,5023500.0
2014-09-23 09:40:00,42.78,42.82,42.77,42.81,2137500.0,33.4849,33.5162,33.477,33.5084,2137500.0
2014-09-23 09:50:00,42.81,42.87,42.8,42.86,2871100.0,33.5084,33.5553,33.5005,33.5475,2871100.0
2014-09-23 10:00:00,42.86,42.9,42.84,42.85,5139800.0,33.5475,33.5788,33.5318,33.5397,5139800.0
2014-09-23 10:10:00,42.86,42.86,42.8,42.85,1506000.0,33.5475,33.5475,33.5005,33.5397,1506000.0
2014-09-23 10:20:00,42.85,42.9,42.78,42.79,1920700.0,33.5397,33.5788,33.4849,33.4927,1920700.0
2014-09-23 10:30:00,42.79,42.79,42.72,42.73,2253200.0,33.4927,33.4927,33.4379,33.4457,2253200.0
2014-09-23 10:40:00,42.73,42.76,42.72,42.73,1489800.0,33.4457,33.4692,33.4379,33.4457,1489800.0
2014-09-23 10:50:00,42.73,42.79,42.71,42.73,1173500.0,33.4457,33.4927,33.4301,33.4457,1173500.0
2014-09-23 11:00:00,42.73,42.76,42.69,42.7,1423900.0,33.4457,33.4692,33.4144,33.4223,1423900.0
2014-09-23 11:10:00,42.69,42.7,42.63,42.66,1374900.0,33.4144,33.4223,33.3675,33.3909,1374900.0
2014-09-23 11:20:00,42.66,42.7,42.61,42.62,2569800.0,33.3909,33.4223,33.3518,33.3596,2569800.0
2014-09-23 11:30:00,42.62,42.7,42.61,42.68,2110100.0,33.3596,33.4223,33.3518,33.4066,2110100.0
2014-09-23 11:40:00,42.69,42.7,42.63,42.66,570100.0,33.4144,33.4223,33.3675,33.3909,570100.0
2014-09-23 11:50:00,42.66,42.67,42.62,42.64,1454200.0,33.3909,33.3988,33.3596,33.3753,1454200.0
2014-09-23 12:00:00,42.64,42.68,42.63,42.65,2395500.0,33.3753,33.4066,33.3675,33.3831,2395500.0
2014-09-23 12:10:00,42.64,42.67,42.59,42.62,1039600.0,33.3753,33.3988,33.3362,33.3596,1039600.0
2014-09-23 12:20:00,42.62,42.64,42.52,42.53,2656200.0,33.3596,33.3753,33.2814,33.2892,2656200.0
2014-09-23 12:30:00,42.54,42.59,42.53,42.58,1197300.0,33.297,33.3362,33.2892,33.3283,1197300.0
2014-09-23 12:40:00,42.58,42.62,42.56,42.56,766800.0,33.3283,33.3596,33.3127,33.3127,766800.0
2014-09-23 12:50:00,42.56,42.59,42.55,42.57,1334400.0,33.3127,33.3362,33.3048,33.3205,1334400.0
2014-09-23 13:00:00,42.56,42.58,42.53,42.54,947200.0,33.3127,33.3283,33.2892,33.297,947200.0
2014-09-23 13:10:00,42.54,42.57,42.52,42.56,502100.0,33.297,33.3205,33.2814,33.3127,502100.0
2014-09-23 13:20:00,42.56,42.62,42.56,42.59,382300.0,33.3127,33.3596,33.3127,33.3362,382300.0
2014-09-23 13:30:00,42.59,42.65,42.57,42.64,1302800.0,33.3362,33.3831,33.3205,33.3753,1302800.0
2014-09-23 13:40:00,42.64,42.65,42.57,42.57,1640900.0,33.3753,33.3831,33.3205,33.3205,1640900.0
2014-09-23 13:50:00,42.57,42.59,42.54,42.54,2170800.0,33.3205,33.3362,33.297,33.297,2170800.0
2014-09-23 14:00:00,42.54,42.59,42.53,42.57,1483400.0,33.297,33.3362,33.2892,33.3205,1483400.0
2014-09-23 14:10:00,42.57,42.61,42.54,42.54,1217500.0,33.3205,33.3518,33.297,33.297,1217500.0
2014-09-23 14:20:00,42.54,42.55,42.5,42.55,1842800.0,33.297,33.3048,33.2657,33.3048,1842800.0
2014-09-23 14:30:00,42.55,42.59,42.52,42.57,1023000.0,33.3048,33.3362,33.2814,33.3205,1023000.0
2014-09-23 14:40:00,42.57,42.57,42.54,42.56,404300.0,33.3205,33.3205,33.297,33.3127,404300.0
2014-09-23 14:50:00,42.55,42.62,42.54,42.61,722800.0,33.3048,33.3596,33.297,33.3518,722800.0
2014-09-23 15:00:00,42.61,42.63,42.56,42.58,825400.0,33.3518,33.3675,33.3127,33.3283,825400.0
2014-09-23 15:10:00,42.58,42.62,42.57,42.59,688800.0,33.3283,33.3596,33.3205,33.3362,688800.0
2014-09-23 15:20:00,42.59,42.65,42.59,42.65,886800.0,33.3362,33.3831,33.3362,33.3831,886800.0
2014-09-23 15:30:00,42.65,42.7,42.64,42.7,3681500.0,33.3831,33.4223,33.3753,33.4223,3681500.0
2014-09-23 15:40:00,42.7,42.7,42.62,42.64,903700.0,33.4223,33.4223,33.3596,33.3753,903700.0
2014-09-23 15:50:00,42.63,42.64,42.56,42.58,4449400.0,33.3675,33.3753,33.3127,33.3283,4449400.0
2014-09-24 09:30:00,42.87,42.88,42.76,42.8,2165500.0,33.5553,33.5631,33.4692,33.5005,2165500.0
2014-09-24 09:40:00,42.81,42.81,42.73,42.75,1280000.0,33.5084,33.5084,33.4457,33.4614,1280000.0
2014-09-24 09:50:00,42.75,42.79,42.74,42.77,1025800.0,33.4614,33.4927,33.4536,33.477,1025800.0
2014-09-24 10:00:00,42.76,42.77,42.68,42.7,1013800.0,33.4692,33.477,33.4066,33.4223,1013800.0
2014-09-24 10:10:00,42.7,42.73,42.66,42.7,683700.0,33.4223,33.4457,33.3909,33.4223,683700.0
2014-09-24 10:20:00,42.69,42.76,42.66,42.75,1152300.0,33.4144,33.4692,33.3909,33.4614,1152300.0
2014-09-24 10:30:00,42.75,42.8,42.75,42.78,1404500.0,33.4614,33.5005,33.4614,33.4849,1404500.0
2014-09-24 10:40:00,42.77,42.85,42.77,42.84,2952700.0,33.477,33.5397,33.477,33.5318,2952700.0
2014-09-24 10:50:00,42.84,42.86,42.81,42.83,930300.0,33.5318,33.5475,33.5084,33.524,930300.0
2014-09-24 11:00:00,42.83,42.92,42.82,42.92,1278300.0,33.524,33.5945,33.5162,33.5945,1278300.0
2014-09-24 11:10:00,42.91,42.93,42.87,42.89,954100.0,33.5866,33.6023,33.5553,33.571,954100.0
2014-09-24 11:20:00,42.89,42.97,42.89,42.96,2804300.0,33.571,33.6336,33.571,33.6258,2804300.0
2014-09-24 11:30:00,42.96,43.01,42.95,42.98,2041500.0,33.6258,33.6649,33.6179,33.6414,2041500.0
2014-09-24 11:40:00,42.97,43.0,42.96,42.96,479700.0,33.6336,33.6571,33.6258,33.6258,479700.0
2014-09-24 11:50:00,42.97,43.01,42.96,43.01,867700.0,33.6336,33.6649,33.6258,33.6649,867700.0
2014-09-24 12:00:00,43.01,43.03,42.98,42.98,425900.0,33.6649,33.6806,33.6414,33.6414,425900.0
2014-09-24 12:10:00,42.98,43.0,42.96,42.97,302700.0,33.6414,33.6571,33.6258,33.6336,302700.0
2014-09-24 12:20:00,42.98,43.0,42.96,43.0,278700.0,33.6414,33.6571,33.6258,33.6571,278700.0
2014-09-24 12:30:00,43.0,43.01,42.98,42.99,484100.0,33.6571,33.6649,33.6414,33.6492,484100.0
2014-09-24 12:40:00,43.0,43.0,42.97,42.99,159100.0,33.6571,33.6571,33.6336,33.6492,159100.0
2014-09-24 12:50:00,42.98,43.0,42.96,42.98,389300.0,33.6414,33.6571,33.6258,33.6414,389300.0
2014-09-24 13:00:00,42.98,43.04,42.98,43.0,1423400.0,33.6414,33.6884,33.6414,33.6571,1423400.0
2014-09-24 13:10:00,43.0,43.05,43.0,43.03,395400.0,33.6571,33.6962,33.6571,33.6806,395400.0
2014-09-24 13:20:00,43.03,43.05,43.02,43.04,319100.0,33.6806,33.6962,33.6727,33.6884,319100.0
2014-09-24 13:30:00,43.05,43.07,43.02,43.06,734000.0,33.6962,33.7119,33.6727,33.704,734000.0
2014-09-24 13:40:00,43.07,43.12,43.03,43.11,1341000.0,33.7119,33.751,33.6806,33.7432,1341000.0
2014-09-24 13:50:00,43.12,43.15,43.11,43.12,809300.0,33.751,33.7745,33.7432,33.751,809300.0
2014-09-24 14:00:00,43.13,43.13,43.06,43.06,357900.0,33.7588,33.7588,33.704,33.704,357900.0
2014-09-24 14:10:00,43.06,43.1,43.04,43.07,609900.0,33.704,33.7353,33.6884,33.7119,609900.0
2014-09-24 14:20:00,43.06,43.14,43.04,43.12,467100.0,33.704,33.7667,33.6884,33.751,467100.0
2014-09-24 14:30:00,43.13,43.16,43.1,43.15,952500.0,33.7588,33.7823,33.7353,33.7745,952500.0
2014-09-24 14:40:00,43.15,43.19,43.14,43.17,755300.0,33.7745,33.8058,33.7667,33.7901,755300.0
2014-09-24 14:50:00,43.18,43.23,43.18,43.22,963900.0,33.798,33.8371,33.798,33.8293,963900.0
2014-09-24 15:00:00,43.22,43.26,43.21,43.26,1765800.0,33.8293,33.8606,33.8214,33.8606,1765800.0
2014-09-24 15:10:00,43.25,43.26,43.23,43.24,343400.0,33.8528,33.8606,33.8371,33.8449,343400.0
2014-09-24 15:20:00,43.24,43.24,43.2,43.21,952800.0,33.8449,33.8449,33.8136,33.8214,952800.0
2014-09-24 15:30:00,43.21,43.23,43.15,43.16,923900.0,33.8214,33.8371,33.7745,33.7823,923900.0
2014-09-24 15:40:00,43.16,43.19,43.13,43.19,3187500.0,33.7823,33.8058,33.7588,33.8058,3187500.0
2014-09-24 15:50:00,43.19,43.21,43.15,43.16,5760900.0,33.8058,33.8214,33.7745,33.7823,5760900.0
2014-09-25 09:30:00,42.51,42.53,42.47,42.51,3260300.0,33.2735,33.2892,33.2422,33.2735,3260300.0
2014-09-25 09:40:00,42.51,42.51,42.44,42.46,2290800.0,33.2735,33.2735,33.2187,33.2344,2290800.0
2014-09-25 09:50:00,42.47,42.47,42.41,42.43,3058400.0,33.2422,33.2422,33.1953,33.2109,3058400.0
2014-09-25 10:00:00,42.43,42.49,42.41,42.48,2244300.0,33.2109,33.2579,33.1953,33.2501,2244300.0
2014-09-25 10:10:00,42.48,42.48,42.41,42.43,1655300.0,33.2501,33.2501,33.1953,33.2109,1655300.0
2014-09-25 10:20:00,42.43,42.44,42.37,42.39,3147800.0,33.2109,33.2187,33.164,33.1796,3147800.0
2014-09-25 10:30:00,42.39,42.39,42.34,42.35,2250000.0,33.1796,33.1796,33.1405,33.1483,2250000.0
2014-09-25 10:40:00,42.35,42.37,42.21,42.23,5780900.0,33.1483,33.164,33.0387,33.0544,5780900.0
2014-09-25 10:50:00,42.22,42.31,42.22,42.3,1759400.0,33.0465,33.117,33.0465,33.1092,1759400.0
2014-09-25 11:00:00,42.3,42.3,42.24,42.28,1191400.0,33.1092,33.1092,33.0622,33.0935,1191400.0
2014-09-25 11:10:00,42.29,42.3,42.25,42.25,1265500.0,33.1013,33.1092,33.07,33.07,1265500.0
2014-09-25 11:20:00,42.25,42.34,42.23,42.34,828900.0,33.07,33.1405,33.0544,33.1405,828900.0
2014-09-25 11:30:00,42.33,42.34,42.27,42.29,924400.0,33.1326,33.1405,33.0857,33.1013,924400.0
2014-09-25 11:40:00,42.29,42.31,42.27,42.29,913400.0,33.1013,33.117,33.0857,33.1013,913400.0
2014-09-25 11:50:00,42.29,42.31,42.26,42.28,1010400.0,33.1013,33.117,33.0779,33.0935,1010400.0
2014-09-25 12:00:00,42.28,42.3,42.25,42.27,764800.0,33.0935,33.1092,33.07,33.0857,764800.0
2014-09-25 12:10:00,42.26,42.28,42.24,42.25,1009900.0,33.0779,33.0935,33.0622,33.07,1009900.0
2014-09-25 12:20:00,42.25,42.25,42.14,42.16,1635800.0,33.07,33.07,32.9839,32.9996,1635800.0
2014-09-25 12:30:00,42.16,42.27,42.14,42.27,1762300.0,32.9996,33.0857,32.9839,33.0857,1762300.0
2014-09-25 12:40:00,42.27,42.27,42.19,42.21,444100.0,33.0857,33.0857,33.0231,33.0387,444100.0
2014-09-25 12:50:00,42.21,42.22,42.17,42.18,887300.0,33.0387,33.0465,33.0074,33.0152,887300.0
2014-09-25 13:00:00,42.18,42.19,42.14,42.18,651700.0,33.0152,33.0231,32.9839,33.0152,651700.0
2014-09-25 13:10:00,42.19,42.24,42.18,42.21,336900.0,33.0231,33.0622,33.0152,33.0387,336900.0
2014-09-25 13:20:00,42.21,42.24,42.18,42.23,286600.0,33.0387,33.0622,33.0152,33.0544,286600.0
2014-09-25 13:30:00,42.24,42.24,42.2,42.2,252300.0,33.0622,33.0622,33.0309,33.0309,252300.0
2014-09-25 13:40:00,42.2,42.22,42.17,42.17,186900.0,33.0309,33.0465,33.0074,33.0074,186900.0
2014-09-25 13:50:00,42.17,42.18,42.12,42.16,355900.0,33.0074,33.0152,32.9683,32.9996,355900.0
2014-09-25 14:00:00,42.15,42.21,42.13,42.19,506200.0,32.9918,33.0387,32.9761,33.0231,506200.0
2014-09-25 14:10:00,42.19,42.21,42.15,42.16,510600.0,33.0231,33.0387,32.9918,32.9996,510600.0
2014-09-25 14:20:00,42.16,42.18,42.15,42.17,235000.0,32.9996,33.0152,32.9918,33.0074,235000.0
2014-09-25 14:30:00,42.17,42.21,42.16,42.2,319200.0,33.0074,33.0387,32.9996,33.0309,319200.0
2014-09-25 14:40:00,42.2,42.25,42.18,42.25,347800.0,33.0309,33.07,33.0152,33.07,347800.0
2014-09-25 14:50:00,42.25,42.25,42.17,42.18,330500.0,33.07,33.07,33.0074,33.0152,330500.0
2014-09-25 15:00:00,42.18,42.2,42.15,42.16,807800.0,33.0152,33.0309,32.9918,32.9996,807800.0
2014-09-25 15:10:00,42.16,42.19,42.14,42.16,445900.0,32.9996,33.0231,32.9839,32.9996,445900.0
2014-09-25 15:20:00,42.16,42.2,42.14,42.18,692100.0,32.9996,33.0309,32.9839,33.0152,692100.0
2014-09-25 15:30:00,42.17,42.24,42.16,42.23,1171400.0,33.0074,33.0622,32.9996,33.0544,1171400.0
2014-09-25 15:40:00,42.24,42.27,42.21,42.27,2373600.0,33.0622,33.0857,33.0387,33.0857,2373600.0
2014-09-25 15:50:00,42.27,42.27,42.22,42.23,9113600.0,33.0857,33.0857,33.0465,33.0544,9113600.0
2014-09-26 09:30:00,42.27,42.34,42.21,42.32,3696300.0,33.0857,33.1405,33.0387,33.1248,3696300.0
2014-09-26 09:40:00,42.33,42.35,42.3,42.35,1833700.0,33.1326,33.1483,33.1092,33.1483,1833700.0
2014-09-26 09:50:00,42.35,42.39,42.3,42.32,1393400.0,33.1483,33.1796,33.1092,33.1248,1393400.0
2014-09-26 10:00:00,42.31,42.37,42.3,42.32,1679100.0,33.117,33.164,33.1092,33.1248,1679100.0
2014-09-26 10:10:00,42.33,42.33,42.25,42.27,3353100.0,33.1326,33.1326,33.07,33.0857,3353100.0
2014-09-26 10:20:00,42.28,42.33,42.26,42.29,1588800.0,33.0935,33.1326,33.0779,33.1013,1588800.0
2014-09-26 10:30:00,42.29,42.33,42.26,42.27,739900.0,33.1013,33.1326,33.0779,33.0857,739900.0
2014-09-26 10:40:00,42.27,42.3,42.22,42.24,2099200.0,33.0857,33.1092,33.0465,33.0622,2099200.0
2014-09-26 10:50:00,42.24,42.3,42.23,42.3,2168300.0,33.0622,33.1092,33.0544,33.1092,2168300.0
2014-09-26 11:00:00,42.3,42.33,42.28,42.3,1319000.0,33.1092,33.1326,33.0935,33.1092,1319000.0
2014-09-26 11:10:00,42.3,42.32,42.27,42.3,590700.0,33.1092,33.1248,33.0857,33.1092,590700.0
2014-09-26 11:20:00,42.3,42.32,42.27,42.29,881500.0,33.1092,33.1248,33.0857,33.1013,881500.0
2014-09-26 11:30:00,42.28,42.3,42.26,42.29,965100.0,33.0935,33.1092,33.0779,33.1013,965100.0
2014-09-26 11:40:00,42.29,42.3,42.25,42.29,611700.0,33.1013,33.1092,33.07,33.1013,611700.0
2014-09-26 11:50:00,42.29,42.32,42.28,42.3,395500.0,33.1013,33.1248,33.0935,33.1092,395500.0
2014-09-26 12:00:00,42.3,42.3,42.28,42.3,416400.0,33.1092,33.1092,33.0935,33.1092,416400.0
2014-09-26 12:10:00,42.29,42.34,42.29,42.32,526900.0,33.1013,33.1405,33.1013,33.1248,526900.0
2014-09-26 12:20:00,42.32,42.37,42.32,42.37,1285500.0,33.1248,33.164,33.1248,33.164,1285500.0
2014-09-26 12:30:00,42.37,42.4,42.36,42.39,734300.0,33.164,33.1874,33.1561,33.1796,734300.0
2014-09-26 12:40:00,42.39,42.4,42.35,42.37,747200.0,33.1796,33.1874,33.1483,33.164,747200.0
2014-09-26 12:50:00,42.36,42.41,42.35,42.41,1118700.0,33.1561,33.1953,33.1483,33.1953,1118700.0
2014-09-26 13:00:00,42.41,42.42,42.36,42.41,1473800.0,33.1953,33.2031,33.1561,33.1953,1473800.0
2014-09-26 13:10:00,42.42,42.42,42.39,42.4,252600.0,33.2031,33.2031,33.1796,33.1874,252600.0
2014-09-26 13:20:00,42.4,42.44,42.39,42.41,310200.0,33.1874,33.2187,33.1796,33.1953,310200.0
2014-09-26 13:30:00,42.41,42.41,42.37,42.4,729200.0,33.1953,33.1953,33.164,33.1874,729200.0
2014-09-26 13:40:00,42.4,42.41,42.37,42.4,365400.0,33.1874,33.1953,33.164,33.1874,365400.0
2014-09-26 13:50:00,42.4,42.44,42.38,42.42,536800.0,33.1874,33.2187,33.1718,33.2031,536800.0
2014-09-26 14:00:00,42.42,42.5,42.42,42.5,545800.0,33.2031,33.2657,33.2031,33.2657,545800.0
2014-09-26 14:10:00,42.5,42.55,42.49,42.54,533000.0,33.2657,33.3048,33.2579,33.297,533000.0
2014-09-26 14:20:00,42.54,42.55,42.5,42.5,603500.0,33.297,33.3048,33.2657,33.2657,603500.0
2014-09-26 14:30:00,42.51,42.56,42.5,42.55,551700.0,33.2735,33.3127,33.2657,33.3048,551700.0
2014-09-26 14:40:00,42.55,42.57,42.52,42.56,713000.0,33.3048,33.3205,33.2814,33.3127,713000.0
2014-09-26 14:50:00,42.57,42.57,42.48,42.5,1228800.0,33.3205,33.3205,33.2501,33.2657,1228800.0
2014-09-26 15:00:00,42.5,42.52,42.49,42.52,450800.0,33.2657,33.2814,33.2579,33.2814,450800.0
2014-09-26 15:10:00,42.52,42.52,42.48,42.48,414900.0,33.2814,33.2814,33.2501,33.2501,414900.0
2014-09-26 15:20:00,42.48,42.51,42.45,42.47,852800.0,33.2501,33.2735,33.2266,33.2422,852800.0
2014-09-26 15:30:00,42.47,42.47,42.41,42.42,945500.0,33.2422,33.2422,33.1953,33.2031,945500.0
2014-09-26 15:40:00,42.41,42.44,42.41,42.43,1558300.0,33.1953,33.2187,33.1953,33.2109,1558300.0
2014-09-26 15:50:00,42.43,42.46,42.41,42.41,4358300.0,33.2109,33.2344,33.1953,33.1953,4358300.0
2014-09-29 09:30:00,41.37,41.58,41.36,41.57,6129400.0,32.3812,32.5456,32.3734,32.5378,6129400.0
2014-09-29 09:40:00,41.56,41.61,41.5,41.51,3248800.0,32.53,32.5691,32.483,32.4908,3248800.0
2014-09-29 09:50:00,41.51,41.54,41.49,41.5,2731300.0,32.4908,32.5143,32.4752,32.483,2731300.0
2014-09-29 10:00:00,41.5,41.54,41.48,41.54,3104800.0,32.483,32.5143,32.4673,32.5143,3104800.0
2014-09-29 10:10:00,41.55,41.59,41.52,41.58,1285700.0,32.5221,32.5534,32.4986,32.5456,1285700.0
2014-09-29 10:20:00,41.59,41.61,41.53,41.54,1565500.0,32.5534,32.5691,32.5065,32.5143,1565500.0
2014-09-29 10:30:00,41.53,41.58,41.53,41.58,814200.0,32.5065,32.5456,32.5065,32.5456,814200.0
2014-09-29 10:40:00,41.58,41.65,41.58,41.62,876800.0,32.5456,32.6004,32.5456,32.5769,876800.0
2014-09-29 10:50:00,41.62,41.65,41.59,41.61,1442900.0,32.5769,32.6004,32.5534,32.5691,1442900.0
2014-09-29 11:00:00,41.6,41.61,41.58,41.59,933700.0,32.5613,32.5691,32.5456,32.5534,933700.0
2014-09-29 11:10:00,41.59,41.71,41.59,41.7,1587100.0,32.5534,32.6474,32.5534,32.6395,1587100.0
2014-09-29 11:20:00,41.7,41.7,41.65,41.69,2951200.0,32.6395,32.6395,32.6004,32.6317,2951200.0
2014-09-29 11:30:00,41.69,41.73,41.69,41.72,1368100.0,32.6317,32.663,32.6317,32.6552,1368100.0
2014-09-29 11:40:00,41.72,41.72,41.69,41.72,584200.0,32.6552,32.6552,32.6317,32.6552,584200.0
2014-09-29 11:50:00,41.72,41.77,41.72,41.75,615800.0,32.6552,32.6943,32.6552,32.6787,615800.0
2014-09-29 12:00:00,41.75,41.76,41.7,41.72,924700.0,32.6787,32.6865,32.6395,32.6552,924700.0
2014-09-29 12:10:00,41.71,41.71,41.65,41.68,429300.0,32.6474,32.6474,32.6004,32.6239,429300.0
2014-09-29 12:20:00,41.67,41.68,41.63,41.64,299600.0,32.6161,32.6239,32.5847,32.5926,299600.0
2014-09-29 12:30:00,41.65,41.66,41.63,41.64,964200.0,32.6004,32.6082,32.5847,32.5926,964200.0
2014-09-29 12:40:00,41.64,41.67,41.63,41.63,299700.0,32.5926,32.6161,32.5847,32.5847,299700.0
2014-09-29 12:50:00,41.64,41.66,41.62,41.62,400100.0,32.5926,32.6082,32.5769,32.5769,400100.0
2014-09-29 13:00:00,41.62,41.63,41.6,41.6,544400.0,32.5769,32.5847,32.5613,32.5613,544400.0
2014-09-29 13:10:00,41.61,41.66,41.59,41.65,1344300.0,32.5691,32.6082,32.5534,32.6004,1344300.0
2014-09-29 13:20:00,41.66,41.67,41.62,41.64,584800.0,32.6082,32.6161,32.5769,32.5926,584800.0
2014-09-29 13:30:00,41.64,41.67,41.62,41.63,482600.0,32.5926,32.6161,32.5769,32.5847,482600.0
2014-09-29 13:40:00,41.63,41.64,41.58,41.6,1050900.0,32.5847,32.5926,32.5456,32.5613,1050900.0
2014-09-29 13:50:00,41.6,41.62,41.59,41.61,664400.0,32.5613,32.5769,32.5534,32.5691,664400.0
2014-09-29 14:00:00,41.61,41.64,41.59,41.59,853600.0,32.5691,32.5926,32.5534,32.5534,853600.0
2014-09-29 14:10:00,41.58,41.6,41.55,41.55,701900.0,32.5456,32.5613,32.5221,32.5221,701900.0
2014-09-29 14:20:00,41.55,41.56,41.51,41.53,1155300.0,32.5221,32.53,32.4908,32.5065,1155300.0
2014-09-29 14:30:00,41.53,41.58,41.53,41.55,1136000.0,32.5065,32.5456,32.5065,32.5221,1136000.0
2014-09-29 14:40:00,41.55,41.58,41.53,41.56,1158600.0,32.5221,32.5456,32.5065,32.53,1158600.0
2014-09-29 14:50:00,41.55,41.63,41.55,41.62,1039900.0,32.5221,32.5847,32.5221,32.5769,1039900.0
2014-09-29 15:00:00,41.61,41.64,41.59,41.6,423600.0,32.5691,32.5926,32.5534,32.5613,423600.0
2014-09-29 15:10:00,41.6,41.65,41.59,41.65,939200.0,32.5613,32.6004,32.5534,32.6004,939200.0
2014-09-29 15:20:00,41.64,41.68,41.62,41.66,1023700.0,32.5926,32.6239,32.5769,32.6082,1023700.0
2014-09-29 15:30:00,41.66,41.69,41.63,41.66,1506500.0,32.6082,32.6317,32.5847,32.6082,1506500.0
2014-09-29 15:40:00,41.66,41.66,41.57,41.59,2390200.0,32.6082,32.6082,32.5378,32.5534,2390200.0
2014-09-29 15:50:00,41.59,41.6,41.55,41.56,6733900.0,32.5534,32.5613,32.5221,32.53,6733900.0
2014-09-30 09:30:00,41.46,41.47,41.37,41.45,4295400.0,32.4517,32.4595,32.3812,32.4439,4295400.0
2014-09-30 09:40:00,41.45,41.45,41.36,41.38,2053000.0,32.4439,32.4439,32.3734,32.3891,2053000.0
2014-09-30 09:50:00,41.39,41.46,41.38,41.46,2861300.0,32.3969,32.4517,32.3891,32.4517,2861300.0
2014-09-30 10:00:00,41.45,41.48,41.4,41.45,2928500.0,32.4439,32.4673,32.4047,32.4439,2928500.0
2014-09-30 10:10:00,41.45,41.48,41.44,41.45,2794400.0,32.4439,32.4673,32.436,32.4439,2794400.0
2014-09-30 10:20:00,41.45,41.47,41.44,41.46,1430900.0,32.4439,32.4595,32.436,32.4517,1430900.0
2014-09-30 10:30:00,41.46,41.52,41.46,41.52,4551700.0,32.4517,32.4986,32.4517,32.4986,4551700.0
2014-09-30 10:40:00,41.52,41.55,41.5,41.54,3874000.0,32.4986,32.5221,32.483,32.5143,3874000.0
2014-09-30 10:50:00,41.54,41.54,41.52,41.54,963000.0,32.5143,32.5143,32.4986,32.5143,963000.0
2014-09-30 11:00:00,41.54,41.59,41.52,41.58,2951500.0,32.5143,32.5534,32.4986,32.5456,2951500.0
2014-09-30 11:10:00,41.59,41.59,41.55,41.55,1783700.0,32.5534,32.5534,32.5221,32.5221,1783700.0
2014-09-30 11:20:00,41.56,41.62,41.55,41.6,1780300.0,32.53,32.5769,32.5221,32.5613,1780300.0
2014-09-30 11:30:00,41.6,41.61,41.55,41.55,664400.0,32.5613,32.5691,32.5221,32.5221,664400.0
2014-09-30 11:40:00,41.55,41.55,41.5,41.53,962100.0,32.5221,32.5221,32.483,32.5065,962100.0
2014-09-30 11:50:00,41.52,41.55,41.52,41.54,579100.0,32.4986,32.5221,32.4986,32.5143,579100.0
2014-09-30 12:00:00,41.54,41.56,41.52,41.54,726700.0,32.5143,32.53,32.4986,32.5143,726700.0
2014-09-30 12:10:00,41.54,41.55,41.52,41.54,820900.0,32.5143,32.5221,32.4986,32.5143,820900.0
2014-09-30 12:20:00,41.54,41.55,41.46,41.48,672700.0,32.5143,32.5221,32.4517,32.4673,672700.0
2014-09-30 12:30:00,41.47,41.48,41.42,41.42,578000.0,32.4595,32.4673,32.4204,32.4204,578000.0
2014-09-30 12:40:00,41.42,41.49,41.41,41.47,703100.0,32.4204,32.4752,32.4125,32.4595,703100.0
2014-09-30 12:50:00,41.47,41.52,41.46,41.52,1327600.0,32.4595,32.4986,32.4517,32.4986,1327600.0
2014-09-30 13:00:00,41.52,41.55,41.51,41.51,3133500.0,32.4986,32.5221,32.4908,32.4908,3133500.0
2014-09-30 13:10:00,41.52,41.54,41.5,41.52,549300.0,32.4986,32.5143,32.483,32.4986,549300.0
2014-09-30 13:20:00,41.52,41.52,41.47,41.47,709000.0,32.4986,32.4986,32.4595,32.4595,709000.0
2014-09-30 13:30:00,41.47,41.51,41.47,41.48,690600.0,32.4595,32.4908,32.4595,32.4673,690600.0
2014-09-30 13:40:00,41.48,41.49,41.4,41.4,1011500.0,32.4673,32.4752,32.4047,32.4047,1011500.0
2014-09-30 13:50:00,41.41,41.45,41.39,41.44,870300.0,32.4125,32.4439,32.3969,32.436,870300.0
2014-09-30 14:00:00,41.45,41.48,41.42,41.47,2517700.0,32.4439,32.4673,32.4204,32.4595,2517700.0
2014-09-30 14:10:00,41.47,41.51,41.46,41.51,2239700.0,32.4595,32.4908,32.4517,32.4908,2239700.0
2014-09-30 14:20:00,41.51,41.54,41.48,41.54,2571300.0,32.4908,32.5143,32.4673,32.5143,2571300.0
2014-09-30 14:30:00,41.54,41.55,41.5,41.52,1237000.0,32.5143,32.5221,32.483,32.4986,1237000.0
2014-09-30 14:40:00,41.51,41.57,41.51,41.55,794600.0,32.4908,32.5378,32.4908,32.5221,794600.0
2014-09-30 14:50:00,41.55,41.59,41.55,41.55,1340600.0,32.5221,32.5534,32.5221,32.5221,1340600.0
2014-09-30 15:00:00,41.55,41.56,41.52,41.55,775500.0,32.5221,32.53,32.4986,32.5221,775500.0
2014-09-30 15:10:00,41.55,41.6,41.53,41.59,1796900.0,32.5221,32.5613,32.5065,32.5534,1796900.0
2014-09-30 15:20:00,41.59,41.64,41.57,41.59,3258600.0,32.5534,32.5926,32.5378,32.5534,3258600.0
2014-09-30 15:30:00,41.6,41.63,41.57,41.59,2902100.0,32.5613,32.5847,32.5378,32.5534,2902100.0
2014-09-30 15:40:00,41.59,41.64,41.58,41.61,3098700.0,32.5534,32.5926,32.5456,32.5691,3098700.0
2014-09-30 15:50:00,41.6,41.63,41.56,41.57,7102500.0,32.5613,32.5847,32.53,32.5378,7102500.0
2014-10-01 09:30:00,41.34,41.38,41.3,41.31,4216100.0,32.3578,32.3891,32.3264,32.3343,4216100.0
2014-10-01 09:40:00,41.32,41.32,41.22,41.23,2614000.0,32.3421,32.3421,32.2638,32.2717,2614000.0
2014-10-01 09:50:00,41.23,41.3,41.18,41.3,2312400.0,32.2717,32.3264,32.2325,32.3264,2312400.0
2014-10-01 10:00:00,41.3,41.3,41.21,41.23,2002900.0,32.3264,32.3264,32.256,32.2717,2002900.0
2014-10-01 10:10:00,41.23,41.34,41.22,41.32,2273100.0,32.2717,32.3578,32.2638,32.3421,2273100.0
2014-10-01 10:20:00,41.32,41.35,41.3,41.32,1194300.0,32.3421,32.3656,32.3264,32.3421,1194300.0
2014-10-01 10:30:00,41.32,41.33,41.22,41.25,1532800.0,32.3421,32.3499,32.2638,32.2873,1532800.0
2014-10-01 10:40:00,41.24,41.27,41.19,41.26,1534100.0,32.2795,32.303,32.2403,32.2951,1534100.0
2014-10-01 10:50:00,41.27,41.27,41.22,41.24,1080800.0,32.303,32.303,32.2638,32.2795,1080800.0
2014-10-01 11:00:00,41.25,41.29,41.23,41.24,1063900.0,32.2873,32.3186,32.2717,32.2795,1063900.0
2014-10-01 11:10:00,41.24,41.25,41.19,41.2,979500.0,32.2795,32.2873,32.2403,32.2482,979500.0
2014-10-01 11:20:00,41.2,41.21,41.15,41.16,1276100.0,32.2482,32.256,32.209,32.2169,1276100.0
2014-10-01 11:30:00,41.16,41.16,41.11,41.13,1152000.0,32.2169,32.2169,32.1777,32.1934,1152000.0
2014-10-01 11:40:00,41.12,41.13,41.05,41.07,1557000.0,32.1856,32.1934,32.1308,32.1464,1557000.0
2014-10-01 11:50:00,41.07,41.09,41.04,41.04,1811600.0,32.1464,32.1621,32.1229,32.1229,1811600.0
2014-10-01 12:00:00,41.05,41.05,40.97,41.03,1636100.0,32.1308,32.1308,32.0681,32.1151,1636100.0
2014-10-01 12:10:00,41.02,41.03,40.99,41.02,752200.0,32.1073,32.1151,32.0838,32.1073,752200.0
2014-10-01 12:20:00,41.02,41.09,41.0,41.08,1637900.0,32.1073,32.1621,32.0916,32.1542,1637900.0
2014-10-01 12:30:00,41.08,41.09,40.99,41.0,1053700.0,32.1542,32.1621,32.0838,32.0916,1053700.0
2014-10-01 12:40:00,41.0,41.01,40.91,40.91,1520000.0,32.0916,32.0995,32.0212,32.0212,1520000.0
2014-10-01 12:50:00,40.92,40.95,40.89,40.91,1093600.0,32.029,32.0525,32.0055,32.0212,1093600.0
2014-10-01 13:00:00,40.9,40.94,40.86,40.87,1678300.0,32.0134,32.0447,31.982,31.9899,1678300.0
2014-10-01 13:10:00,40.88,40.93,40.86,40.89,5210300.0,31.9977,32.0368,31.982,32.0055,5210300.0
2014-10-01 13:20:00,40.89,40.95,40.86,40.94,1643400.0,32.0055,32.0525,31.982,32.0447,1643400.0
2014-10-01 13:30:00,40.95,40.95,40.83,40.85,665100.0,32.0525,32.0525,31.9586,31.9742,665100.0
2014-10-01 13:40:00,40.85,40.9,40.81,40.88,1568200.0,31.9742,32.0134,31.9429,31.9977,1568200.0
2014-10-01 13:50:00,40.88,40.89,40.84,40.87,841100.0,31.9977,32.0055,31.9664,31.9899,841100.0
2014-10-01 14:00:00,40.87,40.94,40.84,40.93,1322000.0,31.9899,32.0447,31.9664,32.0368,1322000.0
2014-10-01 14:10:00,40.93,40.95,40.88,40.93,903200.0,32.0368,32.0525,31.9977,32.0368,903200.0
2014-10-01 14:20:00,40.94,40.97,40.92,40.96,1227100.0,32.0447,32.0681,32.029,32.0603,1227100.0
2014-10-01 14:30:00,40.95,40.98,40.92,40.95,751800.0,32.0525,32.076,32.029,32.0525,751800.0
2014-10-01 14:40:00,40.95,40.95,40.87,40.88,1171700.0,32.0525,32.0525,31.9899,31.9977,1171700.0
2014-10-01 14:50:00,40.88,40.88,40.82,40.83,2415100.0,31.9977,31.9977,31.9507,31.9586,2415100.0
2014-10-01 15:00:00,40.83,40.84,40.75,40.75,2127300.0,31.9586,31.9664,31.8959,31.8959,2127300.0
2014-10-01 15:10:00,40.75,40.82,40.75,40.8,1927100.0,31.8959,31.9507,31.8959,31.9351,1927100.0
2014-10-01 15:20:00,40.8,40.84,40.77,40.83,2261000.0,31.9351,31.9664,31.9116,31.9586,2261000.0
2014-10-01 15:30:00,40.83,40.88,40.8,40.86,2751600.0,31.9586,31.9977,31.9351,31.982,2751600.0
2014-10-01 15:40:00,40.86,40.88,40.82,40.82,4284700.0,31.982,31.9977,31.9507,31.9507,4284700.0
2014-10-01 15:50:00,40.83,40.83,40.7,40.73,18508600.0,31.9586,31.9586,31.8568,31.8803,18508600.0
2014-10-02 09:30:00,40.87,40.95,40.83,40.88,2225400.0,31.9899,32.0525,31.9586,31.9977,2225400.0
2014-10-02 09:40:00,40.89,40.9,40.79,40.83,2276700.0,32.0055,32.0134,31.9273,31.9586,2276700.0
2014-10-02 09:50:00,40.83,40.88,40.81,40.82,1476000.0,31.9586,31.9977,31.9429,31.9507,1476000.0
2014-10-02 10:00:00,40.82,40.82,40.76,40.79,2084300.0,31.9507,31.9507,31.9038,31.9273,2084300.0
2014-10-02 10:10:00,40.79,40.8,40.69,40.75,1317400.0,31.9273,31.9351,31.849,31.8959,1317400.0
2014-10-02 10:20:00,40.74,40.83,40.74,40.79,1205600.0,31.8881,31.9586,31.8881,31.9273,1205600.0
2014-10-02 10:30:00,40.79,40.79,40.7,40.76,1069900.0,31.9273,31.9273,31.8568,31.9038,1069900.0
2014-10-02 10:40:00,40.76,40.77,40.71,40.75,2829200.0,31.9038,31.9116,31.8646,31.8959,2829200.0
2014-10-02 10:50:00,40.75,40.77,40.64,40.65,1220000.0,31.8959,31.9116,31.8098,31.8177,1220000.0
2014-10-02 11:00:00,40.65,40.68,40.6,40.65,2500500.0,31.8177,31.8412,31.7785,31.8177,2500500.0
2014-10-02 11:10:00,40.65,40.7,40.64,40.65,1958000.0,31.8177,31.8568,31.8098,31.8177,1958000.0
2014-10-02 11:20:00,40.65,40.65,40.57,40.59,1203500.0,31.8177,31.8177,31.7551,31.7707,1203500.0
2014-10-02 11:30:00,40.59,40.59,40.47,40.48,1714600.0,31.7707,31.7707,31.6768,31.6846,1714600.0
2014-10-02 11:40:00,40.48,40.51,40.37,40.45,1925900.0,31.6846,31.7081,31.5985,31.6611,1925900.0
2014-10-02 11:50:00,40.44,40.53,40.42,40.49,2092100.0,31.6533,31.7237,31.6376,31.6924,2092100.0
2014-10-02 12:00:00,40.5,40.62,40.49,40.61,1812500.0,31.7003,31.7942,31.6924,31.7864,1812500.0
2014-10-02 12:10:00,40.61,40.63,40.57,40.59,2650300.0,31.7864,31.802,31.7551,31.7707,2650300.0
2014-10-02 12:20:00,40.59,40.61,40.55,40.56,1289900.0,31.7707,31.7864,31.7394,31.7472,1289900.0
2014-10-02 12:30:00,40.56,40.6,40.5,40.51,1595000.0,31.7472,31.7785,31.7003,31.7081,1595000.0
2014-10-02 12:40:00,40.51,40.57,40.49,40.55,690700.0,31.7081,31.7551,31.6924,31.7394,690700.0
2014-10-02 12:50:00,40.55,40.69,40.55,40.68,1386600.0,31.7394,31.849,31.7394,31.8412,1386600.0
2014-10-02 13:00:00,40.68,40.73,40.64,40.71,1896300.0,31.8412,31.8803,31.8098,31.8646,1896300.0
2014-10-02 13:10:00,40.71,40.8,40.7,40.79,1449800.0,31.8646,31.9351,31.8568,31.9273,1449800.0
2014-10-02 13:20:00,40.79,40.83,40.76,40.83,1146400.0,31.9273,31.9586,31.9038,31.9586,1146400.0
2014-10-02 13:30:00,40.83,40.88,40.77,40.79,1497400.0,31.9586,31.9977,31.9116,31.9273,1497400.0
2014-10-02 13:40:00,40.78,40.81,40.74,40.8,1452800.0,31.9194,31.9429,31.8881,31.9351,1452800.0
2014-10-02 13:50:00,40.79,40.9,40.79,40.83,2201800.0,31.9273,32.0134,31.9273,31.9586,2201800.0
2014-10-02 14:00:00,40.83,41.01,40.83,40.97,2004200.0,31.9586,32.0995,31.9586,32.0681,2004200.0
2014-10-02 14:10:00,40.97,41.02,40.95,40.98,2558800.0,32.0681,32.1073,32.0525,32.076,2558800.0
2014-10-02 14:20:00,40.98,41.08,40.95,41.07,1748600.0,32.076,32.1542,32.0525,32.1464,1748600.0
2014-10-02 14:30:00,41.07,41.07,41.01,41.02,1494800.0,32.1464,32.1464,32.0995,32.1073,1494800.0
2014-10-02 14:40:00,41.01,41.14,41.01,41.14,3153100.0,32.0995,32.2012,32.0995,32.2012,3153100.0
2014-10-02 14:50:00,41.14,41.22,41.12,41.19,9339400.0,32.2012,32.2638,32.1856,32.2403,9339400.0
2014-10-02 15:00:00,41.2,41.2,41.09,41.11,4254100.0,32.2482,32.2482,32.1621,32.1777,4254100.0
2014-10-02 15:10:00,41.11,41.13,40.98,40.98,1358500.0,32.1777,32.1934,32.076,32.076,1358500.0
2014-10-02 15:20:00,40.98,41.05,40.98,41.04,1192500.0,32.076,32.1308,32.076,32.1229,1192500.0
2014-10-02 15:30:00,41.03,41.03,40.98,41.02,726900.0,32.1151,32.1151,32.076,32.1073,726900.0
2014-10-02 15:40:00,41.02,41.02,40.92,41.01,1930500.0,32.1073,32.1073,32.029,32.0995,1930500.0
2014-10-02 15:50:00,41.02,41.03,40.92,40.93,5875300.0,32.1073,32.1151,32.029,32.0368,5875300.0
2014-10-03 09:30:00,41.08,41.12,40.97,40.97,3010600.0,32.1542,32.1856,32.0681,32.0681,3010600.0
2014-10-03 09:40:00,40.98,41.13,40.98,41.09,1818700.0,32.076,32.1934,32.076,32.1621,1818700.0
2014-10-03 09:50:00,41.09,41.09,41.03,41.06,2372400.0,32.1621,32.1621,32.1151,32.1386,2372400.0
2014-10-03 10:00:00,41.06,41.13,41.05,41.11,1645200.0,32.1386,32.1934,32.1308,32.1777,1645200.0
2014-10-03 10:10:00,41.1,41.11,41.0,41.01,1312700.0,32.1699,32.1777,32.0916,32.0995,1312700.0
2014-10-03 10:20:00,41.01,41.03,40.94,40.96,1323300.0,32.0995,32.1151,32.0447,32.0603,1323300.0
2014-10-03 10:30:00,40.97,40.98,40.93,40.95,787800.0,32.0681,32.076,32.0368,32.0525,787800.0
2014-10-03 10:40:00,40.95,40.96,40.89,40.92,1237500.0,32.0525,32.0603,32.0055,32.029,1237500.0
2014-10-03 10:50:00,40.92,40.96,40.9,40.94,1488000.0,32.029,32.0603,32.0134,32.0447,1488000.0
2014-10-03 11:00:00,40.93,41.03,40.93,41.0,1053700.0,32.0368,32.1151,32.0368,32.0916,1053700.0
2014-10-03 11:10:00,41.0,41.02,40.98,40.99,1604900.0,32.0916,32.1073,32.076,32.0838,1604900.0
2014-10-03 11:20:00,40.99,41.1,40.98,41.1,2949400.0,32.0838,32.1699,32.076,32.1699,2949400.0
2014-10-03 11:30:00,41.09,41.13,41.07,41.1,1266000.0,32.1621,32.1934,32.1464,32.1699,1266000.0
2014-10-03 11:40:00,41.1,41.11,41.03,41.05,736400.0,32.1699,32.1777,32.1151,32.1308,736400.0
2014-10-03 11:50:00,41.05,41.09,41.04,41.08,895600.0,32.1308,32.1621,32.1229,32.1542,895600.0
2014-10-03 12:00:00,41.07,41.13,41.04,41.11,1755500.0,32.1464,32.1934,32.1229,32.1777,1755500.0
2014-10-03 12:10:00,41.11,41.21,41.11,41.2,1193400.0,32.1777,32.256,32.1777,32.2482,1193400.0
2014-10-03 12:20:00,41.2,41.27,41.19,41.27,771900.0,32.2482,32.303,32.2403,32.303,771900.0
2014-10-03 12:30:00,41.27,41.3,41.23,41.25,840100.0,32.303,32.3264,32.2717,32.2873,840100.0
2014-10-03 12:40:00,41.26,41.34,41.26,41.33,1513000.0,32.2951,32.3578,32.2951,32.3499,1513000.0
2014-10-03 12:50:00,41.33,41.34,41.26,41.27,656700.0,32.3499,32.3578,32.2951,32.303,656700.0
2014-10-03 13:00:00,41.27,41.29,41.21,41.23,797000.0,32.303,32.3186,32.256,32.2717,797000.0
2014-10-03 13:10:00,41.23,41.23,41.15,41.16,1422600.0,32.2717,32.2717,32.209,32.2169,1422600.0
2014-10-03 13:20:00,41.17,41.19,41.15,41.17,627100.0,32.2247,32.2403,32.209,32.2247,627100.0
2014-10-03 13:30:00,41.18,41.19,41.12,41.18,323700.0,32.2325,32.2403,32.1856,32.2325,323700.0
2014-10-03 13:40:00,41.17,41.19,41.15,41.18,304800.0,32.2247,32.2403,32.209,32.2325,304800.0
2014-10-03 13:50:00,41.18,41.22,41.17,41.19,312900.0,32.2325,32.2638,32.2247,32.2403,312900.0
2014-10-03 14:00:00,41.19,41.27,41.19,41.23,594300.0,32.2403,32.303,32.2403,32.2717,594300.0
2014-10-03 14:10:00,41.23,41.26,41.21,41.23,323400.0,32.2717,32.2951,32.256,32.2717,323400.0
2014-10-03 14:20:00,41.23,41.28,41.23,41.27,525600.0,32.2717,32.3108,32.2717,32.303,525600.0
2014-10-03 14:30:00,41.27,41.27,41.22,41.24,405100.0,32.303,32.303,32.2638,32.2795,405100.0
2014-10-03 14:40:00,41.24,41.26,41.21,41.26,1353600.0,32.2795,32.2951,32.256,32.2951,1353600.0
2014-10-03 14:50:00,41.26,41.29,41.24,41.29,397200.0,32.2951,32.3186,32.2795,32.3186,397200.0
2014-10-03 15:00:00,41.28,41.32,41.27,41.28,533500.0,32.3108,32.3421,32.303,32.3108,533500.0
2014-10-03 15:10:00,41.28,41.3,41.25,41.27,290400.0,32.3108,32.3264,32.2873,32.303,290400.0
2014-10-03 15:20:00,41.28,41.34,41.27,41.33,1219400.0,32.3108,32.3578,32.303,32.3499,1219400.0
2014-10-03 15:30:00,41.33,41.35,41.31,41.34,1700700.0,32.3499,32.3656,32.3343,32.3578,1700700.0
2014-10-03 15:40:00,41.34,41.38,41.32,41.38,2487300.0,32.3578,32.3891,32.3421,32.3891,2487300.0
2014-10-03 15:50:00,41.37,41.39,41.28,41.3,4846200.0,32.3812,32.3969,32.3108,32.3264,4846200.0
2014-10-06 09:30:00,42.12,42.14,42.0,42.06,6621600.0,32.9683,32.9839,32.8743,32.9213,6621600.0
2014-10-06 09:40:00,42.06,42.16,42.05,42.13,3973400.0,32.9213,32.9996,32.9135,32.9761,3973400.0
2014-10-06 09:50:00,42.13,42.15,42.1,42.13,2470500.0,32.9761,32.9918,32.9526,32.9761,2470500.0
2014-10-06 10:00:00,42.12,42.16,42.05,42.05,2266100.0,32.9683,32.9996,32.9135,32.9135,2266100.0
2014-10-06 10:10:00,42.06,42.06,41.95,42.0,2152100.0,32.9213,32.9213,32.8352,32.8743,2152100.0
2014-10-06 10:20:00,41.99,42.01,41.96,41.98,2349500.0,32.8665,32.8822,32.843,32.8587,2349500.0
2014-10-06 10:30:00,41.98,42.01,41.96,41.98,2418500.0,32.8587,32.8822,32.843,32.8587,2418500.0
2014-10-06 10:40:00,41.99,42.0,41.94,41.94,2011500.0,32.8665,32.8743,32.8274,32.8274,2011500.0
2014-10-06 10:50:00,41.94,41.94,41.87,41.9,2204500.0,32.8274,32.8274,32.7726,32.7961,2204500.0
2014-10-06 11:00:00,41.9,41.93,41.88,41.93,935500.0,32.7961,32.8196,32.7804,32.8196,935500.0
2014-10-06 11:10:00,41.93,42.0,41.93,41.97,2978500.0,32.8196,32.8743,32.8196,32.8509,2978500.0
2014-10-06 11:20:00,41.97,42.0,41.95,41.99,1300100.0,32.8509,32.8743,32.8352,32.8665,1300100.0
2014-10-06 11:30:00,41.99,42.04,41.99,42.01,1419200.0,32.8665,32.9057,32.8665,32.8822,1419200.0
2014-10-06 11:40:00,42.01,42.02,41.91,41.96,3317800.0,32.8822,32.89,32.8039,32.843,3317800.0
2014-10-06 11:50:00,41.95,42.0,41.95,41.99,1183800.0,32.8352,32.8743,32.8352,32.8665,1183800.0
2014-10-06 12:00:00,41.99,42.02,41.97,41.97,1157300.0,32.8665,32.89,32.8509,32.8509,1157300.0
2014-10-06 12:10:00,41.98,41.98,41.95,41.97,823000.0,32.8587,32.8587,32.8352,32.8509,823000.0
2014-10-06 12:20:00,41.96,41.97,41.9,41.92,738300.0,32.843,32.8509,32.7961,32.8117,738300.0
2014-10-06 12:30:00,41.92,41.93,41.87,41.89,1563600.0,32.8117,32.8196,32.7726,32.7882,1563600.0
2014-10-06 12:40:00,41.89,41.9,41.82,41.83,1140200.0,32.7882,32.7961,32.7335,32.7413,1140200.0
2014-10-06 12:50:00,41.83,41.85,41.81,41.85,1411600.0,32.7413,32.7569,32.7256,32.7569,1411600.0
2014-10-06 13:00:00,41.84,41.89,41.82,41.84,1401900.0,32.7491,32.7882,32.7335,32.7491,1401900.0
2014-10-06 13:10:00,41.84,41.92,41.83,41.88,789700.0,32.7491,32.8117,32.7413,32.7804,789700.0
2014-10-06 13:20:00,41.88,41.94,41.88,41.92,452300.0,32.7804,32.8274,32.7804,32.8117,452300.0
2014-10-06 13:30:00,41.92,41.94,41.88,41.91,389700.0,32.8117,32.8274,32.7804,32.8039,389700.0
2014-10-06 13:40:00,41.91,41.94,41.88,41.91,1555200.0,32.8039,32.8274,32.7804,32.8039,1555200.0
2014-10-06 13:50:00,41.91,41.94,41.89,41.92,789500.0,32.8039,32.8274,32.7882,32.8117,789500.0
2014-10-06 14:00:00,41.92,41.92,41.85,41.87,455400.0,32.8117,32.8117,32.7569,32.7726,455400.0
2014-10-06 14:10:00,41.87,41.94,41.85,41.92,494000.0,32.7726,32.8274,32.7569,32.8117,494000.0
2014-10-06 14:20:00,41.92,41.97,41.9,41.91,615100.0,32.8117,32.8509,32.7961,32.8039,615100.0
2014-10-06 14:30:00,41.91,41.95,41.89,41.93,546800.0,32.8039,32.8352,32.7882,32.8196,546800.0
2014-10-06 14:40:00,41.93,41.93,41.88,41.91,483800.0,32.8196,32.8196,32.7804,32.8039,483800.0
2014-10-06 14:50:00,41.9,41.92,41.89,41.89,335600.0,32.7961,32.8117,32.7882,32.7882,335600.0
2014-10-06 15:00:00,41.9,41.91,41.86,41.88,936200.0,32.7961,32.8039,32.7648,32.7804,936200.0
2014-10-06 15:10:00,41.88,41.91,41.87,41.89,767100.0,32.7804,32.8039,32.7726,32.7882,767100.0
2014-10-06 15:20:00,41.89,41.96,41.88,41.91,834600.0,32.7882,32.843,32.7804,32.8039,834600.0
2014-10-06 15:30:00,41.92,41.95,41.89,41.95,1737600.0,32.8117,32.8352,32.7882,32.8352,1737600.0
2014-10-06 15:40:00,41.95,41.95,41.88,41.88,1446800.0,32.8352,32.8352,32.7804,32.7804,1446800.0
2014-10-06 15:50:00,41.89,41.89,41.82,41.82,8390400.0,32.7882,32.7882,32.7335,32.7335,8390400.0
2014-10-07 09:30:00,41.76,41.8,41.68,41.72,2657200.0,32.6865,32.7178,32.6239,32.6552,2657200.0
2014-10-07 09:40:00,41.73,41.74,41.64,41.7,1462200.0,32.663,32.6708,32.5926,32.6395,1462200.0
2014-10-07 09:50:00,41.71,41.74,41.66,41.71,1861900.0,32.6474,32.6708,32.6082,32.6474,1861900.0
2014-10-07 10:00:00,41.71,41.74,41.68,41.72,1023600.0,32.6474,32.6708,32.6239,32.6552,1023600.0
2014-10-07 10:10:00,41.72,41.74,41.68,41.73,1149100.0,32.6552,32.6708,32.6239,32.663,1149100.0
2014-10-07 10:20:00,41.73,41.74,41.69,41.73,625000.0,32.663,32.6708,32.6317,32.663,625000.0
2014-10-07 10:30:00,41.74,41.81,41.74,41.79,803000.0,32.6708,32.7256,32.6708,32.71,803000.0
2014-10-07 10:40:00,41.79,41.87,41.77,41.83,830400.0,32.71,32.7726,32.6943,32.7413,830400.0
2014-10-07 10:50:00,41.83,41.87,41.78,41.79,632800.0,32.7413,32.7726,32.7022,32.71,632800.0
2014-10-07 11:00:00,41.78,41.8,41.75,41.77,423900.0,32.7022,32.7178,32.6787,32.6943,423900.0
2014-10-07 11:10:00,41.78,41.79,41.72,41.73,777000.0,32.7022,32.71,32.6552,32.663,777000.0
2014-10-07 11:20:00,41.73,41.75,41.68,41.69,760600.0,32.663,32.6787,32.6239,32.6317,760600.0
2014-10-07 11:30:00,41.69,41.71,41.66,41.66,1095100.0,32.6317,32.6474,32.6082,32.6082,1095100.0
2014-10-07 11:40:00,41.67,41.77,41.66,41.77,451100.0,32.6161,32.6943,32.6082,32.6943,451100.0
2014-10-07 11:50:00,41.77,41.77,41.73,41.73,517700.0,32.6943,32.6943,32.663,32.663,517700.0
2014-10-07 12:00:00,41.73,41.75,41.7,41.72,780200.0,32.663,32.6787,32.6395,32.6552,780200.0
2014-10-07 12:10:00,41.72,41.76,41.72,41.72,847400.0,32.6552,32.6865,32.6552,32.6552,847400.0
2014-10-07 12:20:00,41.71,41.73,41.68,41.71,494800.0,32.6474,32.663,32.6239,32.6474,494800.0
2014-10-07 12:30:00,41.71,41.74,41.68,41.69,233100.0,32.6474,32.6708,32.6239,32.6317,233100.0
2014-10-07 12:40:00,41.68,41.7,41.65,41.65,317500.0,32.6239,32.6395,32.6004,32.6004,317500.0
2014-10-07 12:50:00,41.66,41.68,41.65,41.65,537200.0,32.6082,32.6239,32.6004,32.6004,537200.0
2014-10-07 13:00:00,41.65,41.65,41.61,41.62,894200.0,32.6004,32.6004,32.5691,32.5769,894200.0
2014-10-07 13:10:00,41.61,41.7,41.61,41.67,859400.0,32.5691,32.6395,32.5691,32.6161,859400.0
2014-10-07 13:20:00,41.67,41.7,41.65,41.7,582100.0,32.6161,32.6395,32.6004,32.6395,582100.0
2014-10-07 13:30:00,41.69,41.72,41.66,41.68,507500.0,32.6317,32.6552,32.6082,32.6239,507500.0
2014-10-07 13:40:00,41.68,41.7,41.65,41.67,427500.0,32.6239,32.6395,32.6004,32.6161,427500.0
2014-10-07 13:50:00,41.67,41.7,41.65,41.66,454600.0,32.6161,32.6395,32.6004,32.6082,454600.0
2014-10-07 14:00:00,41.66,41.67,41.63,41.65,554000.0,32.6082,32.6161,32.5847,32.6004,554000.0
2014-10-07 14:10:00,41.65,41.72,41.64,41.68,646700.0,32.6004,32.6552,32.5926,32.6239,646700.0
2014-10-07 14:20:00,41.67,41.68,41.61,41.62,391600.0,32.6161,32.6239,32.5691,32.5769,391600.0
2014-10-07 14:30:00,41.62,41.62,41.58,41.59,925100.0,32.5769,32.5769,32.5456,32.5534,925100.0
2014-10-07 14:40:00,41.58,41.6,41.56,41.57,526500.0,32.5456,32.5613,32.53,32.5378,526500.0
2014-10-07 14:50:00,41.57,41.58,41.54,41.55,542400.0,32.5378,32.5456,32.5143,32.5221,542400.0
2014-10-07 15:00:00,41.55,41.6,41.53,41.54,1084500.0,32.5221,32.5613,32.5065,32.5143,1084500.0
2014-10-07 15:10:00,41.54,41.55,41.48,41.48,1243700.0,32.5143,32.5221,32.4673,32.4673,1243700.0
2014-10-07 15:20:00,41.48,41.52,41.46,41.52,1130100.0,32.4673,32.4986,32.4517,32.4986,1130100.0
2014-10-07 15:30:00,41.52,41.57,41.52,41.52,897000.0,32.4986,32.5378,32.4986,32.4986,897000.0
2014-10-07 15:40:00,41.53,41.56,41.5,41.53,1037800.0,32.5065,32.53,32.483,32.5065,1037800.0
2014-10-07 15:50:00,41.54,41.55,41.45,41.46,3907600.0,32.5143,32.5221,32.4439,32.4517,3907600.0
2014-10-08 09:30:00,41.53,41.55,41.45,41.53,1928000.0,32.5065,32.5221,32.4439,32.5065,1928000.0
2014-10-08 09:40:00,41.53,41.59,41.52,41.54,1509000.0,32.5065,32.5534,32.4986,32.5143,1509000.0
2014-10-08 09:50:00,41.54,41.54,41.37,41.39,2240100.0,32.5143,32.5143,32.3812,32.3969,2240100.0
2014-10-08 10:00:00,41.39,41.42,41.31,41.33,1952300.0,32.3969,32.4204,32.3343,32.3499,1952300.0
2014-10-08 10:10:00,41.34,41.41,41.3,41.32,2049100.0,32.3578,32.4125,32.3264,32.3421,2049100.0
2014-10-08 10:20:00,41.31,41.34,41.25,41.31,1966100.0,32.3343,32.3578,32.2873,32.3343,1966100.0
2014-10-08 10:30:00,41.31,41.34,41.23,41.27,1719300.0,32.3343,32.3578,32.2717,32.303,1719300.0
2014-10-08 10:40:00,41.27,41.27,41.19,41.2,1181500.0,32.303,32.303,32.2403,32.2482,1181500.0
2014-10-08 10:50:00,41.2,41.22,41.11,41.13,1222500.0,32.2482,32.2638,32.1777,32.1934,1222500.0
2014-10-08 11:00:00,41.12,41.16,41.08,41.15,1520400.0,32.1856,32.2169,32.1542,32.209,1520400.0
2014-10-08 11:10:00,41.16,41.17,41.06,41.08,1295400.0,32.2169,32.2247,32.1386,32.1542,1295400.0
2014-10-08 11:20:00,41.08,41.22,41.08,41.2,1516200.0,32.1542,32.2638,32.1542,32.2482,1516200.0
2014-10-08 11:30:00,41.2,41.22,41.11,41.12,1759800.0,32.2482,32.2638,32.1777,32.1856,1759800.0
2014-10-08 11:40:00,41.12,41.18,41.11,41.13,1715100.0,32.1856,32.2325,32.1777,32.1934,1715100.0
2014-10-08 11:50:00,41.13,41.21,41.12,41.2,1104200.0,32.1934,32.256,32.1856,32.2482,1104200.0
2014-10-08 12:00:00,41.2,41.26,41.19,41.19,624700.0,32.2482,32.2951,32.2403,32.2403,624700.0
2014-10-08 12:10:00,41.19,41.25,41.17,41.23,718400.0,32.2403,32.2873,32.2247,32.2717,718400.0
2014-10-08 12:20:00,41.23,41.23,41.16,41.17,501400.0,32.2717,32.2717,32.2169,32.2247,501400.0
2014-10-08 12:30:00,41.16,41.2,41.13,41.18,516500.0,32.2169,32.2482,32.1934,32.2325,516500.0
2014-10-08 12:40:00,41.17,41.19,41.13,41.15,486100.0,32.2247,32.2403,32.1934,32.209,486100.0
2014-10-08 12:50:00,41.15,41.16,41.1,41.13,427400.0,32.209,32.2169,32.1699,32.1934,427400.0
2014-10-08 13:00:00,41.14,41.19,41.13,41.17,753400.0,32.2012,32.2403,32.1934,32.2247,753400.0
2014-10-08 13:10:00,41.17,41.21,41.16,41.19,359700.0,32.2247,32.256,32.2169,32.2403,359700.0
2014-10-08 13:20:00,41.19,41.22,41.18,41.19,268200.0,32.2403,32.2638,32.2325,32.2403,268200.0
2014-10-08 13:30:00,41.19,41.22,41.17,41.21,508900.0,32.2403,32.2638,32.2247,32.256,508900.0
2014-10-08 13:40:00,41.22,41.25,41.18,41.25,704900.0,32.2638,32.2873,32.2325,32.2873,704900.0
2014-10-08 13:50:00,41.25,41.26,41.21,41.23,582800.0,32.2873,32.2951,32.256,32.2717,582800.0
2014-10-08 14:00:00,41.23,41.52,41.23,41.5,3402900.0,32.2717,32.4986,32.2717,32.483,3402900.0
2014-10-08 14:10:00,41.49,41.63,41.49,41.62,4563800.0,32.4752,32.5847,32.4752,32.5769,4563800.0
2014-10-08 14:20:00,41.62,41.78,41.62,41.78,4495700.0,32.5769,32.7022,32.5769,32.7022,4495700.0
2014-10-08 14:30:00,41.78,41.98,41.78,41.96,4713800.0,32.7022,32.8587,32.7022,32.843,4713800.0
2014-10-08 14:40:00,41.95,41.98,41.87,41.96,6596100.0,32.8352,32.8587,32.7726,32.843,6596100.0
2014-10-08 14:50:00,41.95,41.99,41.93,41.99,1501700.0,32.8352,32.8665,32.8196,32.8665,1501700.0
2014-10-08 15:00:00,41.99,42.05,41.99,42.01,2077100.0,32.8665,32.9135,32.8665,32.8822,2077100.0
2014-10-08 15:10:00,42.02,42.04,41.99,42.01,1379000.0,32.89,32.9057,32.8665,32.8822,1379000.0
2014-10-08 15:20:00,42.0,42.12,41.99,42.1,2800400.0,32.8743,32.9683,32.8665,32.9526,2800400.0
2014-10-08 15:30:00,42.1,42.11,42.04,42.08,2064000.0,32.9526,32.9604,32.9057,32.937,2064000.0
2014-10-08 15:40:00,42.08,42.12,42.07,42.11,3516900.0,32.937,32.9683,32.9291,32.9604,3516900.0
2014-10-08 15:50:00,42.11,42.15,42.05,42.05,6506700.0,32.9604,32.9918,32.9135,32.9135,6506700.0
2014-10-09 09:30:00,41.9,41.95,41.83,41.94,2549100.0,32.7961,32.8352,32.7413,32.8274,2549100.0
2014-10-09 09:40:00,41.94,41.94,41.84,41.87,1784800.0,32.8274,32.8274,32.7491,32.7726,1784800.0
2014-10-09 09:50:00,41.86,41.87,41.72,41.74,2469000.0,32.7648,32.7726,32.6552,32.6708,2469000.0
2014-10-09 10:00:00,41.73,41.75,41.68,41.71,1686600.0,32.663,32.6787,32.6239,32.6474,1686600.0
2014-10-09 10:10:00,41.71,41.74,41.67,41.74,1713800.0,32.6474,32.6708,32.6161,32.6708,1713800.0
2014-10-09 10:20:00,41.73,41.75,41.7,41.72,1599300.0,32.663,32.6787,32.6395,32.6552,1599300.0
2014-10-09 10:30:00,41.71,41.71,41.57,41.59,1785100.0,32.6474,32.6474,32.5378,32.5534,1785100.0
2014-10-09 10:40:00,41.59,41.64,41.57,41.62,1256200.0,32.5534,32.5926,32.5378,32.5769,1256200.0
2014-10-09 10:50:00,41.61,41.73,41.55,41.71,2293900.0,32.5691,32.663,32.5221,32.6474,2293900.0
2014-10-09 11:00:00,41.71,41.76,41.63,41.73,2095400.0,32.6474,32.6865,32.5847,32.663,2095400.0
2014-10-09 11:10:00,41.73,41.78,41.69,41.72,1175300.0,32.663,32.7022,32.6317,32.6552,1175300.0
2014-10-09 11:20:00,41.71,41.75,41.63,41.64,1801100.0,32.6474,32.6787,32.5847,32.5926,1801100.0
2014-10-09 11:30:00,41.63,41.64,41.58,41.58,2495300.0,32.5847,32.5926,32.5456,32.5456,2495300.0
2014-10-09 11:40:00,41.58,41.6,41.49,41.53,2056400.0,32.5456,32.5613,32.4752,32.5065,2056400.0
2014-10-09 11:50:00,41.53,41.56,41.43,41.46,4827100.0,32.5065,32.53,32.4282,32.4517,4827100.0
2014-10-09 12:00:00,41.45,41.5,41.44,41.44,980100.0,32.4439,32.483,32.436,32.436,980100.0
2014-10-09 12:10:00,41.45,41.48,41.36,41.43,1319800.0,32.4439,32.4673,32.3734,32.4282,1319800.0
2014-10-09 12:20:00,41.42,41.43,41.31,41.32,1216000.0,32.4204,32.4282,32.3343,32.3421,1216000.0
2014-10-09 12:30:00,41.31,41.34,41.27,41.31,1526100.0,32.3343,32.3578,32.303,32.3343,1526100.0
2014-10-09 12:40:00,41.32,41.4,41.29,41.39,1060700.0,32.3421,32.4047,32.3186,32.3969,1060700.0
2014-10-09 12:50:00,41.39,41.52,41.39,41.5,1371700.0,32.3969,32.4986,32.3969,32.483,1371700.0
2014-10-09 13:00:00,41.5,41.5,41.34,41.37,1153600.0,32.483,32.483,32.3578,32.3812,1153600.0
2014-10-09 13:10:00,41.37,41.46,41.31,41.4,2073700.0,32.3812,32.4517,32.3343,32.4047,2073700.0
2014-10-09 13:20:00,41.4,41.51,41.4,41.45,1457000.0,32.4047,32.4908,32.4047,32.4439,1457000.0
2014-10-09 13:30:00,41.44,41.58,41.4,41.55,1033800.0,32.436,32.5456,32.4047,32.5221,1033800.0
2014-10-09 13:40:00,41.55,41.55,41.43,41.45,979000.0,32.5221,32.5221,32.4282,32.4439,979000.0
2014-10-09 13:50:00,41.45,41.49,41.34,41.44,1246400.0,32.4439,32.4752,32.3578,32.436,1246400.0
2014-10-09 14:00:00,41.44,41.46,41.36,41.45,1418500.0,32.436,32.4517,32.3734,32.4439,1418500.0
2014-10-09 14:10:00,41.44,41.45,41.34,41.38,1630700.0,32.436,32.4439,32.3578,32.3891,1630700.0
2014-10-09 14:20:00,41.38,41.39,41.31,41.32,1251700.0,32.3891,32.3969,32.3343,32.3421,1251700.0
2014-10-09 14:30:00,41.32,41.45,41.28,41.42,1408800.0,32.3421,32.4439,32.3108,32.4204,1408800.0
2014-10-09 14:40:00,41.42,41.45,41.37,41.39,1283700.0,32.4204,32.4439,32.3812,32.3969,1283700.0
2014-10-09 14:50:00,41.38,41.45,41.34,41.34,825800.0,32.3891,32.4439,32.3578,32.3578,825800.0
2014-10-09 15:00:00,41.34,41.43,41.32,41.32,1040300.0,32.3578,32.4282,32.3421,32.3421,1040300.0
2014-10-09 15:10:00,41.33,41.48,41.33,41.46,1356700.0,32.3499,32.4673,32.3499,32.4517,1356700.0
2014-10-09 15:20:00,41.46,41.49,41.39,41.48,1078500.0,32.4517,32.4752,32.3969,32.4673,1078500.0
2014-10-09 15:30:00,41.48,41.54,41.44,41.48,1976000.0,32.4673,32.5143,32.436,32.4673,1976000.0
2014-10-09 15:40:00,41.48,41.5,41.36,41.39,1809400.0,32.4673,32.483,32.3734,32.3969,1809400.0
2014-10-09 15:50:00,41.4,41.47,41.38,41.4,5161700.0,32.4047,32.4595,32.3891,32.4047,5161700.0
2014-10-10 09:30:00,40.96,41.02,40.85,41.01,4679200.0,32.0603,32.1073,31.9742,32.0995,4679200.0
2014-10-10 09:40:00,41.01,41.1,40.96,41.01,2809200.0,32.0995,32.1699,32.0603,32.0995,2809200.0
2014-10-10 09:50:00,41.01,41.02,40.89,40.92,2679600.0,32.0995,32.1073,32.0055,32.029,2679600.0
2014-10-10 10:00:00,40.93,40.95,40.79,40.79,2710000.0,32.0368,32.0525,31.9273,31.9273,2710000.0
2014-10-10 10:10:00,40.79,40.84,40.75,40.8,2931500.0,31.9273,31.9664,31.8959,31.9351,2931500.0
2014-10-10 10:20:00,40.79,40.8,40.65,40.67,3080300.0,31.9273,31.9351,31.8177,31.8333,3080300.0
2014-10-10 10:30:00,40.67,40.71,40.59,40.67,3476100.0,31.8333,31.8646,31.7707,31.8333,3476100.0
2014-10-10 10:40:00,40.67,40.7,40.6,40.7,2837600.0,31.8333,31.8568,31.7785,31.8568,2837600.0
2014-10-10 10:50:00,40.7,40.79,40.66,40.68,2424200.0,31.8568,31.9273,31.8255,31.8412,2424200.0
2014-10-10 11:00:00,40.68,40.78,40.67,40.73,1898200.0,31.8412,31.9194,31.8333,31.8803,1898200.0
2014-10-10 11:10:00,40.74,40.74,40.62,40.66,2212600.0,31.8881,31.8881,31.7942,31.8255,2212600.0
2014-10-10 11:20:00,40.67,40.72,40.62,40.65,2102700.0,31.8333,31.8725,31.7942,31.8177,2102700.0
2014-10-10 11:30:00,40.66,40.69,40.6,40.66,1421100.0,31.8255,31.849,31.7785,31.8255,1421100.0
2014-10-10 11:40:00,40.66,40.72,40.58,40.71,1346200.0,31.8255,31.8725,31.7629,31.8646,1346200.0
2014-10-10 11:50:00,40.72,40.77,40.71,40.71,1710700.0,31.8725,31.9116,31.8646,31.8646,1710700.0
2014-10-10 12:00:00,40.72,40.84,40.71,40.8,1464900.0,31.8725,31.9664,31.8646,31.9351,1464900.0
2014-10-10 12:10:00,40.79,40.88,40.79,40.84,2306900.0,31.9273,31.9977,31.9273,31.9664,2306900.0
2014-10-10 12:20:00,40.84,40.88,40.8,40.82,1095900.0,31.9664,31.9977,31.9351,31.9507,1095900.0
2014-10-10 12:30:00,40.82,40.97,40.82,40.84,2376600.0,31.9507,32.0681,31.9507,31.9664,2376600.0
2014-10-10 12:40:00,40.85,40.94,40.85,40.92,618100.0,31.9742,32.0447,31.9742,32.029,618100.0
2014-10-10 12:50:00,40.93,40.94,40.84,40.87,1089400.0,32.0368,32.0447,31.9664,31.9899,1089400.0
2014-10-10 13:00:00,40.87,40.9,40.84,40.89,1128700.0,31.9899,32.0134,31.9664,32.0055,1128700.0
2014-10-10 13:10:00,40.89,40.91,40.8,40.81,704200.0,32.0055,32.0212,31.9351,31.9429,704200.0
2014-10-10 13:20:00,40.8,40.83,40.76,40.79,915900.0,31.9351,31.9586,31.9038,31.9273,915900.0
2014-10-10 13:30:00,40.79,40.9,40.76,40.88,1213500.0,31.9273,32.0134,31.9038,31.9977,1213500.0
2014-10-10 13:40:00,40.88,40.91,40.8,40.84,823000.0,31.9977,32.0212,31.9351,31.9664,823000.0
2014-10-10 13:50:00,40.84,40.88,40.82,40.84,841700.0,31.9664,31.9977,31.9507,31.9664,841700.0
2014-10-10 14:00:00,40.85,40.89,40.83,40.86,795500.0,31.9742,32.0055,31.9586,31.982,795500.0
2014-10-10 14:10:00,40.86,40.87,40.77,40.78,752300.0,31.982,31.9899,31.9116,31.9194,752300.0
2014-10-10 14:20:00,40.78,40.86,40.78,40.82,493600.0,31.9194,31.982,31.9194,31.9507,493600.0
2014-10-10 14:30:00,40.82,40.84,40.76,40.78,768300.0,31.9507,31.9664,31.9038,31.9194,768300.0
2014-10-10 14:40:00,40.77,40.8,40.75,40.77,695800.0,31.9116,31.9351,31.8959,31.9116,695800.0
2014-10-10 14:50:00,40.76,40.79,40.7,40.71,783300.0,31.9038,31.9273,31.8568,31.8646,783300.0
2014-10-10 15:00:00,40.71,40.73,40.62,40.63,1152300.0,31.8646,31.8803,31.7942,31.802,1152300.0
2014-10-10 15:10:00,40.63,40.69,40.6,40.64,3183500.0,31.802,31.849,31.7785,31.8098,3183500.0
2014-10-10 15:20:00,40.64,40.73,40.61,40.65,3688500.0,31.8098,31.8803,31.7864,31.8177,3688500.0
2014-10-10 15:30:00,40.66,40.67,40.57,40.61,1333800.0,31.8255,31.8333,31.7551,31.7864,1333800.0
2014-10-10 15:40:00,40.61,40.62,40.51,40.52,3413100.0,31.7864,31.7942,31.7081,31.7159,3413100.0
2014-10-10 15:50:00,40.52,40.53,40.47,40.51,11201500.0,31.7159,31.7237,31.6768,31.7081,11201500.0
2014-10-13 09:30:00,41.2,41.41,41.2,41.35,6444000.0,32.2482,32.4125,32.2482,32.3656,6444000.0
2014-10-13 09:40:00,41.35,41.36,41.16,41.17,3046400.0,32.3656,32.3734,32.2169,32.2247,3046400.0
2014-10-13 09:50:00,41.18,41.25,41.1,41.21,3985700.0,32.2325,32.2873,32.1699,32.256,3985700.0
2014-10-13 10:00:00,41.22,41.29,41.16,41.17,2795000.0,32.2638,32.3186,32.2169,32.2247,2795000.0
2014-10-13 10:10:00,41.17,41.22,41.14,41.15,2547600.0,32.2247,32.2638,32.2012,32.209,2547600.0
2014-10-13 10:20:00,41.15,41.2,41.11,41.13,1689900.0,32.209,32.2482,32.1777,32.1934,1689900.0
2014-10-13 10:30:00,41.13,41.18,41.12,41.17,2624200.0,32.1934,32.2325,32.1856,32.2247,2624200.0
2014-10-13 10:40:00,41.17,41.18,41.06,41.09,1668100.0,32.2247,32.2325,32.1386,32.1621,1668100.0
2014-10-13 10:50:00,41.1,41.25,41.09,41.2,2455200.0,32.1699,32.2873,32.1621,32.2482,2455200.0
2014-10-13 11:00:00,41.2,41.28,41.17,41.25,1296300.0,32.2482,32.3108,32.2247,32.2873,1296300.0
2014-10-13 11:10:00,41.25,41.26,41.14,41.15,1257300.0,32.2873,32.2951,32.2012,32.209,1257300.0
2014-10-13 11:20:00,41.14,41.23,41.14,41.17,903600.0,32.2012,32.2717,32.2012,32.2247,903600.0
2014-10-13 11:30:00,41.16,41.25,41.16,41.17,886600.0,32.2169,32.2873,32.2169,32.2247,886600.0
2014-10-13 11:40:00,41.17,41.25,41.16,41.24,923200.0,32.2247,32.2873,32.2169,32.2795,923200.0
2014-10-13 11:50:00,41.24,41.28,41.21,41.21,615300.0,32.2795,32.3108,32.256,32.256,615300.0
2014-10-13 12:00:00,41.21,41.24,41.18,41.19,780300.0,32.256,32.2795,32.2325,32.2403,780300.0
2014-10-13 12:10:00,41.2,41.27,41.17,41.25,684100.0,32.2482,32.303,32.2247,32.2873,684100.0
2014-10-13 12:20:00,41.25,41.33,41.24,41.32,1521700.0,32.2873,32.3499,32.2795,32.3421,1521700.0
2014-10-13 12:30:00,41.33,41.4,41.31,41.35,2643100.0,32.3499,32.4047,32.3343,32.3656,2643100.0
2014-10-13 12:40:00,41.35,41.41,41.34,41.35,2393100.0,32.3656,32.4125,32.3578,32.3656,2393100.0
2014-10-13 12:50:00,41.35,41.37,41.34,41.35,2156000.0,32.3656,32.3812,32.3578,32.3656,2156000.0
2014-10-13 13:00:00,41.35,41.41,41.35,41.4,895200.0,32.3656,32.4125,32.3656,32.4047,895200.0
2014-10-13 13:10:00,41.4,41.41,41.33,41.36,1611800.0,32.4047,32.4125,32.3499,32.3734,1611800.0
2014-10-13 13:20:00,41.36,41.43,41.35,41.43,1151000.0,32.3734,32.4282,32.3656,32.4282,1151000.0
2014-10-13 13:30:00,41.42,41.48,41.4,41.46,2136200.0,32.4204,32.4673,32.4047,32.4517,2136200.0
2014-10-13 13:40:00,41.46,41.46,41.4,41.41,578200.0,32.4517,32.4517,32.4047,32.4125,578200.0
2014-10-13 13:50:00,41.41,41.46,41.34,41.43,1055200.0,32.4125,32.4517,32.3578,32.4282,1055200.0
2014-10-13 14:00:00,41.43,41.49,41.37,41.48,972400.0,32.4282,32.4752,32.3812,32.4673,972400.0
2014-10-13 14:10:00,41.48,41.49,41.44,41.44,787800.0,32.4673,32.4752,32.436,32.436,787800.0
2014-10-13 14:20:00,41.44,41.5,41.43,41.5,798200.0,32.436,32.483,32.4282,32.483,798200.0
2014-10-13 14:30:00,41.5,41.5,41.44,41.48,762300.0,32.483,32.483,32.436,32.4673,762300.0
2014-10-13 14:40:00,41.47,41.48,41.41,41.41,939000.0,32.4595,32.4673,32.4125,32.4125,939000.0
2014-10-13 14:50:00,41.41,41.45,41.33,41.34,742300.0,32.4125,32.4439,32.3499,32.3578,742300.0
2014-10-13 15:00:00,41.34,41.38,41.32,41.33,1387200.0,32.3578,32.3891,32.3421,32.3499,1387200.0
2014-10-13 15:10:00,41.33,41.38,41.28,41.29,903100.0,32.3499,32.3891,32.3108,32.3186,903100.0
2014-10-13 15:20:00,41.29,41.31,41.24,41.31,1823000.0,32.3186,32.3343,32.2795,32.3343,1823000.0
2014-10-13 15:30:00,41.3,41.3,41.1,41.11,4849300.0,32.3264,32.3264,32.1699,32.1777,4849300.0
2014-10-13 15:40:00,41.11,41.16,41.01,41.01,5051100.0,32.1777,32.2169,32.0995,32.0995,5051100.0
2014-10-13 15:50:00,41.01,41.02,40.9,40.92,5393200.0,32.0995,32.1073,32.0134,32.029,5393200.0
2014-10-14 09:30:00,41.06,41.08,40.99,41.05,4504400.0,32.1386,32.1542,32.0838,32.1308,4504400.0
2014-10-14 09:40:00,41.05,41.13,41.0,41.0,2989100.0,32.1308,32.1934,32.0916,32.0916,2989100.0
2014-10-14 09:50:00,40.99,41.01,40.84,40.9,2106600.0,32.0838,32.0995,31.9664,32.0134,2106600.0
2014-10-14 10:00:00,40.9,41.02,40.86,41.01,2759200.0,32.0134,32.1073,31.982,32.0995,2759200.0
2014-10-14 10:10:00,41.02,41.02,40.89,40.89,1877400.0,32.1073,32.1073,32.0055,32.0055,1877400.0
2014-10-14 10:20:00,40.89,40.93,40.84,40.9,2239500.0,32.0055,32.0368,31.9664,32.0134,2239500.0
2014-10-14 10:30:00,40.9,40.98,40.88,40.97,877900.0,32.0134,32.076,31.9977,32.0681,877900.0
2014-10-14 10:40:00,40.97,41.04,40.95,41.03,1311100.0,32.0681,32.1229,32.0525,32.1151,1311100.0
2014-10-14 10:50:00,41.03,41.16,41.03,41.11,3268100.0,32.1151,32.2169,32.1151,32.1777,3268100.0
2014-10-14 11:00:00,41.12,41.2,41.12,41.19,1833500.0,32.1856,32.2482,32.1856,32.2403,1833500.0
2014-10-14 11:10:00,41.19,41.27,41.18,41.26,2127700.0,32.2403,32.303,32.2325,32.2951,2127700.0
2014-10-14 11:20:00,41.26,41.27,41.2,41.23,2219900.0,32.2951,32.303,32.2482,32.2717,2219900.0
2014-10-14 11:30:00,41.23,41.26,41.19,41.25,812200.0,32.2717,32.2951,32.2403,32.2873,812200.0
2014-10-14 11:40:00,41.25,41.36,41.25,41.34,2088700.0,32.2873,32.3734,32.2873,32.3578,2088700.0
2014-10-14 11:50:00,41.34,41.38,41.3,41.36,1110700.0,32.3578,32.3891,32.3264,32.3734,1110700.0
2014-10-14 12:00:00,41.37,41.42,41.34,41.41,1572300.0,32.3812,32.4204,32.3578,32.4125,1572300.0
2014-10-14 12:10:00,41.4,41.42,41.37,41.38,959000.0,32.4047,32.4204,32.3812,32.3891,959000.0
2014-10-14 12:20:00,41.38,41.39,41.32,41.33,687900.0,32.3891,32.3969,32.3421,32.3499,687900.0
2014-10-14 12:30:00,41.33,41.34,41.28,41.29,791900.0,32.3499,32.3578,32.3108,32.3186,791900.0
2014-10-14 12:40:00,41.29,41.37,41.27,41.37,777800.0,32.3186,32.3812,32.303,32.3812,777800.0
2014-10-14 12:50:00,41.36,41.37,41.3,41.33,770000.0,32.3734,32.3812,32.3264,32.3499,770000.0
2014-10-14 13:00:00,41.33,41.38,41.32,41.35,783500.0,32.3499,32.3891,32.3421,32.3656,783500.0
2014-10-14 13:10:00,41.35,41.41,41.33,41.37,652500.0,32.3656,32.4125,32.3499,32.3812,652500.0
2014-10-14 13:20:00,41.37,41.38,41.27,41.29,1097500.0,32.3812,32.3891,32.303,32.3186,1097500.0
2014-10-14 13:30:00,41.29,41.32,41.24,41.26,885300.0,32.3186,32.3421,32.2795,32.2951,885300.0
2014-10-14 13:40:00,41.27,41.27,41.18,41.25,894200.0,32.303,32.303,32.2325,32.2873,894200.0
2014-10-14 13:50:00,41.26,41.3,41.21,41.29,556800.0,32.2951,32.3264,32.256,32.3186,556800.0
2014-10-14 14:00:00,41.29,41.32,41.22,41.24,1146700.0,32.3186,32.3421,32.2638,32.2795,1146700.0
2014-10-14 14:10:00,41.23,41.3,41.23,41.26,917600.0,32.2717,32.3264,32.2717,32.2951,917600.0
2014-10-14 14:20:00,41.27,41.28,41.15,41.17,2657900.0,32.303,32.3108,32.209,32.2247,2657900.0
2014-10-14 14:30:00,41.18,41.19,41.07,41.16,858800.0,32.2325,32.2403,32.1464,32.2169,858800.0
2014-10-14 14:40:00,41.16,41.23,41.15,41.22,1307100.0,32.2169,32.2717,32.209,32.2638,1307100.0
2014-10-14 14:50:00,41.22,41.23,41.11,41.16,846300.0,32.2638,32.2717,32.1777,32.2169,846300.0
2014-10-14 15:00:00,41.16,41.21,41.07,41.09,1169900.0,32.2169,32.256,32.1464,32.1621,1169900.0
2014-10-14 15:10:00,41.09,41.13,41.07,41.09,2180800.0,32.1621,32.1934,32.1464,32.1621,2180800.0
2014-10-14 15:20:00,41.09,41.12,40.98,41.11,1744800.0,32.1621,32.1856,32.076,32.1777,1744800.0
2014-10-14 15:30:00,41.1,41.23,41.07,41.22,2599600.0,32.1699,32.2717,32.1464,32.2638,2599600.0
2014-10-14 15:40:00,41.22,41.25,41.14,41.17,1926100.0,32.2638,32.2873,32.2012,32.2247,1926100.0
2014-10-14 15:50:00,41.16,41.22,41.12,41.14,3105500.0,32.2169,32.2638,32.1856,32.2012,3105500.0
2014-10-15 09:30:00,40.6,40.66,40.5,40.53,7373300.0,31.7785,31.8255,31.7003,31.7237,7373300.0
2014-10-15 09:40:00,40.52,40.59,40.36,40.54,4481100.0,31.7159,31.7707,31.5907,31.7316,4481100.0
2014-10-15 09:50:00,40.54,40.63,40.48,40.59,3081500.0,31.7316,31.802,31.6846,31.7707,3081500.0
2014-10-15 10:00:00,40.59,40.72,40.59,40.61,3795700.0,31.7707,31.8725,31.7707,31.7864,3795700.0
2014-10-15 10:10:00,40.61,40.7,40.59,40.65,1528100.0,31.7864,31.8568,31.7707,31.8177,1528100.0
2014-10-15 10:20:00,40.64,40.71,40.61,40.62,1902200.0,31.8098,31.8646,31.7864,31.7942,1902200.0
2014-10-15 10:30:00,40.62,40.64,40.55,40.57,1710200.0,31.7942,31.8098,31.7394,31.7551,1710200.0
2014-10-15 10:40:00,40.58,40.61,40.45,40.48,2579100.0,31.7629,31.7864,31.6611,31.6846,2579100.0
2014-10-15 10:50:00,40.48,40.55,40.44,40.47,1509900.0,31.6846,31.7394,31.6533,31.6768,1509900.0
2014-10-15 11:00:00,40.47,40.57,40.4,40.56,2050100.0,31.6768,31.7551,31.622,31.7472,2050100.0
2014-10-15 11:10:00,40.57,40.59,40.46,40.5,1623700.0,31.7551,31.7707,31.669,31.7003,1623700.0
2014-10-15 11:20:00,40.5,40.5,40.36,40.38,1049300.0,31.7003,31.7003,31.5907,31.6063,1049300.0
2014-10-15 11:30:00,40.38,40.44,40.31,40.4,1600400.0,31.6063,31.6533,31.5515,31.622,1600400.0
2014-10-15 11:40:00,40.4,40.4,40.26,40.28,2144500.0,31.622,31.622,31.5124,31.5281,2144500.0
2014-10-15 11:50:00,40.28,40.41,40.24,40.4,2702000.0,31.5281,31.6298,31.4968,31.622,2702000.0
2014-10-15 12:00:00,40.4,40.41,40.3,40.33,1919600.0,31.622,31.6298,31.5437,31.5672,1919600.0
2014-10-15 12:10:00,40.33,40.33,40.19,40.23,5108100.0,31.5672,31.5672,31.4576,31.4889,5108100.0
2014-10-15 12:20:00,40.22,40.32,40.22,40.28,924900.0,31.4811,31.5594,31.4811,31.5281,924900.0
2014-10-15 12:30:00,40.27,40.32,40.2,40.22,610600.0,31.5202,31.5594,31.4654,31.4811,610600.0
2014-10-15 12:40:00,40.22,40.22,40.1,40.12,2518300.0,31.4811,31.4811,31.3872,31.4028,2518300.0
2014-10-15 12:50:00,40.13,40.13,40.0,40.02,3935900.0,31.4107,31.4107,31.3089,31.3246,3935900.0
2014-10-15 13:00:00,40.01,40.1,39.99,40.09,2164200.0,31.3167,31.3872,31.3011,31.3793,2164200.0
2014-10-15 13:10:00,40.09,40.1,39.89,39.91,2164200.0,31.3793,31.3872,31.2228,31.2385,2164200.0
2014-10-15 13:20:00,39.91,39.91,39.78,39.82,3041800.0,31.2385,31.2385,31.1367,31.168,3041800.0
2014-10-15 13:30:00,39.82,39.94,39.78,39.85,1611300.0,31.168,31.2619,31.1367,31.1915,1611300.0
2014-10-15 13:40:00,39.85,39.99,39.81,39.99,1466400.0,31.1915,31.3011,31.1602,31.3011,1466400.0
2014-10-15 13:50:00,39.98,40.05,39.95,39.95,2797400.0,31.2932,31.348,31.2698,31.2698,2797400.0
2014-10-15 14:00:00,39.96,40.01,39.88,39.97,2247700.0,31.2776,31.3167,31.215,31.2854,2247700.0
2014-10-15 14:10:00,39.97,40.21,39.96,40.18,2248200.0,31.2854,31.4733,31.2776,31.4498,2248200.0
2014-10-15 14:20:00,40.18,40.22,40.09,40.17,2169000.0,31.4498,31.4811,31.3793,31.442,2169000.0
2014-10-15 14:30:00,40.18,40.35,40.15,40.35,1892500.0,31.4498,31.5829,31.4263,31.5829,1892500.0
2014-10-15 14:40:00,40.35,40.39,40.2,40.24,4724200.0,31.5829,31.6142,31.4654,31.4968,4724200.0
2014-10-15 14:50:00,40.23,40.34,40.23,40.3,2386800.0,31.4889,31.575,31.4889,31.5437,2386800.0
2014-10-15 15:00:00,40.31,40.43,40.26,40.39,3194500.0,31.5515,31.6455,31.5124,31.6142,3194500.0
2014-10-15 15:10:00,40.39,40.46,40.29,40.33,2534400.0,31.6142,31.669,31.5359,31.5672,2534400.0
2014-10-15 15:20:00,40.32,40.57,40.3,40.57,3370200.0,31.5594,31.7551,31.5437,31.7551,3370200.0
2014-10-15 15:30:00,40.57,40.74,40.5,40.72,5091700.0,31.7551,31.8881,31.7003,31.8725,5091700.0
2014-10-15 15:40:00,40.72,40.81,40.63,40.65,4971500.0,31.8725,31.9429,31.802,31.8177,4971500.0
2014-10-15 15:50:00,40.65,40.72,40.62,40.64,5991700.0,31.8177,31.8725,31.7942,31.8098,5991700.0
2014-10-16 09:30:00,39.69,40.04,39.68,40.03,6075000.0,31.0663,31.3402,31.0584,31.3324,6075000.0
2014-10-16 09:40:00,40.03,40.13,39.96,40.08,5466700.0,31.3324,31.4107,31.2776,31.3715,5466700.0
2014-10-16 09:50:00,40.08,40.18,40.07,40.17,3515500.0,31.3715,31.4498,31.3637,31.442,3515500.0
2014-10-16 10:00:00,40.17,40.18,40.0,40.05,3837100.0,31.442,31.4498,31.3089,31.348,3837100.0
2014-10-16 10:10:00,40.05,40.06,39.82,39.86,4055400.0,31.348,31.3559,31.168,31.1993,4055400.0
2014-10-16 10:20:00,39.86,40.26,39.83,40.08,5107800.0,31.1993,31.5124,31.1758,31.3715,5107800.0
2014-10-16 10:30:00,40.09,40.19,40.03,40.12,2776100.0,31.3793,31.4576,31.3324,31.4028,2776100.0
2014-10-16 10:40:00,40.12,40.37,40.1,40.35,5357000.0,31.4028,31.5985,31.3872,31.5829,5357000.0
2014-10-16 10:50:00,40.34,40.43,40.23,40.28,2932700.0,31.575,31.6455,31.4889,31.5281,2932700.0
2014-10-16 11:00:00,40.29,40.34,40.18,40.23,2106500.0,31.5359,31.575,31.4498,31.4889,2106500.0
2014-10-16 11:10:00,40.22,40.35,40.2,40.33,1023000.0,31.4811,31.5829,31.4654,31.5672,1023000.0
2014-10-16 11:20:00,40.32,40.45,40.32,40.44,1546500.0,31.5594,31.6611,31.5594,31.6533,1546500.0
2014-10-16 11:30:00,40.44,40.51,40.29,40.3,2247000.0,31.6533,31.7081,31.5359,31.5437,2247000.0
2014-10-16 11:40:00,40.29,40.37,40.23,40.24,1058200.0,31.5359,31.5985,31.4889,31.4968,1058200.0
2014-10-16 11:50:00,40.23,40.28,40.17,40.25,2065800.0,31.4889,31.5281,31.442,31.5046,2065800.0
2014-10-16 12:00:00,40.24,40.32,40.19,40.29,1185200.0,31.4968,31.5594,31.4576,31.5359,1185200.0
2014-10-16 12:10:00,40.29,40.39,40.26,40.37,1073600.0,31.5359,31.6142,31.5124,31.5985,1073600.0
2014-10-16 12:20:00,40.38,40.44,40.29,40.32,890500.0,31.6063,31.6533,31.5359,31.5594,890500.0
2014-10-16 12:30:00,40.32,40.38,40.29,40.35,983600.0,31.5594,31.6063,31.5359,31.5829,983600.0
2014-10-16 12:40:00,40.35,40.41,40.33,40.41,707900.0,31.5829,31.6298,31.5672,31.6298,707900.0
2014-10-16 12:50:00,40.41,40.53,40.38,40.52,1156900.0,31.6298,31.7237,31.6063,31.7159,1156900.0
2014-10-16 13:00:00,40.52,40.59,40.5,40.56,1272300.0,31.7159,31.7707,31.7003,31.7472,1272300.0
2014-10-16 13:10:00,40.56,40.58,40.47,40.54,905300.0,31.7472,31.7629,31.6768,31.7316,905300.0
2014-10-16 13:20:00,40.54,40.65,40.5,40.62,925400.0,31.7316,31.8177,31.7003,31.7942,925400.0
2014-10-16 13:30:00,40.61,40.65,40.58,40.64,1358900.0,31.7864,31.8177,31.7629,31.8098,1358900.0
2014-10-16 13:40:00,40.64,40.72,40.62,40.65,952700.0,31.8098,31.8725,31.7942,31.8177,952700.0
2014-10-16 13:50:00,40.65,40.65,40.41,40.46,1471000.0,31.8177,31.8177,31.6298,31.669,1471000.0
2014-10-16 14:00:00,40.46,40.51,40.41,40.49,957800.0,31.669,31.7081,31.6298,31.6924,957800.0
2014-10-16 14:10:00,40.49,40.51,40.34,40.36,1483300.0,31.6924,31.7081,31.575,31.5907,1483300.0
2014-10-16 14:20:00,40.36,40.39,40.28,40.34,3375500.0,31.5907,31.6142,31.5281,31.575,3375500.0
2014-10-16 14:30:00,40.34,40.38,40.32,40.34,1387800.0,31.575,31.6063,31.5594,31.575,1387800.0
2014-10-16 14:40:00,40.34,40.36,40.2,40.21,1270300.0,31.575,31.5907,31.4654,31.4733,1270300.0
2014-10-16 14:50:00,40.21,40.3,40.2,40.25,1197300.0,31.4733,31.5437,31.4654,31.5046,1197300.0
2014-10-16 15:00:00,40.25,40.3,40.19,40.26,1278300.0,31.5046,31.5437,31.4576,31.5124,1278300.0
2014-10-16 15:10:00,40.26,40.41,40.24,40.31,1497100.0,31.5124,31.6298,31.4968,31.5515,1497100.0
2014-10-16 15:20:00,40.31,40.38,40.29,40.35,955000.0,31.5515,31.6063,31.5359,31.5829,955000.0
2014-10-16 15:30:00,40.35,40.36,40.22,40.23,2342800.0,31.5829,31.5907,31.4811,31.4889,2342800.0
2014-10-16 15:40:00,40.23,40.29,40.23,40.25,3007900.0,31.4889,31.5359,31.4889,31.5046,3007900.0
2014-10-16 15:50:00,40.25,40.34,40.25,40.28,4982600.0,31.5046,31.575,31.5046,31.5281,4982600.0
2014-10-17 09:30:00,40.71,40.74,40.48,40.51,4986100.0,31.8646,31.8881,31.6846,31.7081,4986100.0
2014-10-17 09:40:00,40.51,40.64,40.5,40.62,2332900.0,31.7081,31.8098,31.7003,31.7942,2332900.0
2014-10-17 09:50:00,40.62,40.72,40.62,40.68,2059000.0,31.7942,31.8725,31.7942,31.8412,2059000.0
2014-10-17 10:00:00,40.67,40.73,40.64,40.7,2525600.0,31.8333,31.8803,31.8098,31.8568,2525600.0
2014-10-17 10:10:00,40.7,40.76,40.68,40.75,1839700.0,31.8568,31.9038,31.8412,31.8959,1839700.0
2014-10-17 10:20:00,40.75,40.8,40.7,40.8,1522400.0,31.8959,31.9351,31.8568,31.9351,1522400.0
2014-10-17 10:30:00,40.8,40.81,40.74,40.75,1457200.0,31.9351,31.9429,31.8881,31.8959,1457200.0
2014-10-17 10:40:00,40.76,40.79,40.72,40.72,795500.0,31.9038,31.9273,31.8725,31.8725,795500.0
2014-10-17 10:50:00,40.73,40.82,40.73,40.78,978200.0,31.8803,31.9507,31.8803,31.9194,978200.0
2014-10-17 11:00:00,40.77,40.84,40.75,40.83,907800.0,31.9116,31.9664,31.8959,31.9586,907800.0
2014-10-17 11:10:00,40.83,40.9,40.82,40.89,1304000.0,31.9586,32.0134,31.9507,32.0055,1304000.0
2014-10-17 11:20:00,40.9,40.91,40.84,40.85,1529600.0,32.0134,32.0212,31.9664,31.9742,1529600.0
2014-10-17 11:30:00,40.85,40.91,40.83,40.91,1077900.0,31.9742,32.0212,31.9586,32.0212,1077900.0
2014-10-17 11:40:00,40.9,41.0,40.9,40.97,1924900.0,32.0134,32.0916,32.0134,32.0681,1924900.0
2014-10-17 11:50:00,40.97,40.99,40.93,40.94,1129800.0,32.0681,32.0838,32.0368,32.0447,1129800.0
2014-10-17 12:00:00,40.94,40.99,40.93,40.97,1420000.0,32.0447,32.0838,32.0368,32.0681,1420000.0
2014-10-17 12:10:00,40.97,40.97,40.91,40.91,1341000.0,32.0681,32.0681,32.0212,32.0212,1341000.0
2014-10-17 12:20:00,40.91,40.98,40.9,40.97,1962400.0,32.0212,32.076,32.0134,32.0681,1962400.0
2014-10-17 12:30:00,40.98,41.0,40.94,40.95,862000.0,32.076,32.0916,32.0447,32.0525,862000.0
2014-10-17 12:40:00,40.95,40.95,40.88,40.91,704900.0,32.0525,32.0525,31.9977,32.0212,704900.0
2014-10-17 12:50:00,40.91,40.93,40.86,40.9,1001000.0,32.0212,32.0368,31.982,32.0134,1001000.0
2014-10-17 13:00:00,40.9,40.92,40.81,40.81,469800.0,32.0134,32.029,31.9429,31.9429,469800.0
2014-10-17 13:10:00,40.82,40.83,40.77,40.82,666000.0,31.9507,31.9586,31.9116,31.9507,666000.0
2014-10-17 13:20:00,40.82,40.83,40.78,40.79,630900.0,31.9507,31.9586,31.9194,31.9273,630900.0
2014-10-17 13:30:00,40.78,40.84,40.77,40.83,370100.0,31.9194,31.9664,31.9116,31.9586,370100.0
2014-10-17 13:40:00,40.83,40.84,40.79,40.79,298900.0,31.9586,31.9664,31.9273,31.9273,298900.0
2014-10-17 13:50:00,40.79,40.82,40.76,40.79,676800.0,31.9273,31.9507,31.9038,31.9273,676800.0
2014-10-17 14:00:00,40.79,40.79,40.59,40.61,1638500.0,31.9273,31.9273,31.7707,31.7864,1638500.0
2014-10-17 14:10:00,40.61,40.67,40.59,40.59,1218600.0,31.7864,31.8333,31.7707,31.7707,1218600.0
2014-10-17 14:20:00,40.59,40.66,40.58,40.64,724000.0,31.7707,31.8255,31.7629,31.8098,724000.0
2014-10-17 14:30:00,40.64,40.69,40.61,40.67,943900.0,31.8098,31.849,31.7864,31.8333,943900.0
2014-10-17 14:40:00,40.67,40.74,40.66,40.68,771900.0,31.8333,31.8881,31.8255,31.8412,771900.0
2014-10-17 14:50:00,40.67,40.68,40.63,40.68,688300.0,31.8333,31.8412,31.802,31.8412,688300.0
2014-10-17 15:00:00,40.68,40.68,40.55,40.63,1718100.0,31.8412,31.8412,31.7394,31.802,1718100.0
2014-10-17 15:10:00,40.63,40.74,40.63,40.69,789700.0,31.802,31.8881,31.802,31.849,789700.0
2014-10-17 15:20:00,40.68,40.73,40.66,40.71,1359100.0,31.8412,31.8803,31.8255,31.8646,1359100.0
2014-10-17 15:30:00,40.72,40.77,40.68,40.71,1307700.0,31.8725,31.9116,31.8412,31.8646,1307700.0
2014-10-17 15:40:00,40.71,40.75,40.69,40.72,1415200.0,31.8646,31.8959,31.849,31.8725,1415200.0
2014-10-17 15:50:00,40.72,40.78,40.7,40.71,4441400.0,31.8725,31.9194,31.8568,31.8646,4441400.0
2014-10-20 09:30:00,40.68,40.69,40.59,40.69,2070600.0,31.8412,31.849,31.7707,31.849,2070600.0
2014-10-20 09:40:00,40.69,40.73,40.66,40.67,1829100.0,31.849,31.8803,31.8255,31.8333,1829100.0
2014-10-20 09:50:00,40.67,40.77,40.66,40.76,976400.0,31.8333,31.9116,31.8255,31.9038,976400.0
2014-10-20 10:00:00,40.75,40.79,40.72,40.73,3575900.0,31.8959,31.9273,31.8725,31.8803,3575900.0
2014-10-20 10:10:00,40.73,40.77,40.72,40.75,978000.0,31.8803,31.9116,31.8725,31.8959,978000.0
2014-10-20 10:20:00,40.75,40.83,40.73,40.78,1645400.0,31.8959,31.9586,31.8803,31.9194,1645400.0
2014-10-20 10:30:00,40.79,40.87,40.77,40.83,3472000.0,31.9273,31.9899,31.9116,31.9586,3472000.0
2014-10-20 10:40:00,40.82,40.88,40.81,40.83,1349800.0,31.9507,31.9977,31.9429,31.9586,1349800.0
2014-10-20 10:50:00,40.83,40.85,40.78,40.81,1952100.0,31.9586,31.9742,31.9194,31.9429,1952100.0
2014-10-20 11:00:00,40.81,40.84,40.76,40.82,712100.0,31.9429,31.9664,31.9038,31.9507,712100.0
2014-10-20 11:10:00,40.82,40.86,40.78,40.84,686800.0,31.9507,31.982,31.9194,31.9664,686800.0
2014-10-20 11:20:00,40.83,40.87,40.81,40.82,551300.0,31.9586,31.9899,31.9429,31.9507,551300.0
2014-10-20 11:30:00,40.82,40.83,40.77,40.8,486000.0,31.9507,31.9586,31.9116,31.9351,486000.0
2014-10-20 11:40:00,40.8,40.82,40.78,40.81,464800.0,31.9351,31.9507,31.9194,31.9429,464800.0
2014-10-20 11:50:00,40.82,40.82,40.78,40.81,412400.0,31.9507,31.9507,31.9194,31.9429,412400.0
2014-10-20 12:00:00,40.81,40.83,40.78,40.78,347300.0,31.9429,31.9586,31.9194,31.9194,347300.0
2014-10-20 12:10:00,40.78,40.82,40.78,40.8,396100.0,31.9194,31.9507,31.9194,31.9351,396100.0
2014-10-20 12:20:00,40.8,40.82,40.76,40.76,385600.0,31.9351,31.9507,31.9038,31.9038,385600.0
2014-10-20 12:30:00,40.76,40.77,40.73,40.74,666300.0,31.9038,31.9116,31.8803,31.8881,666300.0
2014-10-20 12:40:00,40.73,40.75,40.71,40.73,622600.0,31.8803,31.8959,31.8646,31.8803,622600.0
2014-10-20 12:50:00,40.73,40.75,40.69,40.7,401200.0,31.8803,31.8959,31.849,31.8568,401200.0
2014-10-20 13:00:00,40.7,40.74,40.68,40.74,372800.0,31.8568,31.8881,31.8412,31.8881,372800.0
2014-10-20 13:10:00,40.73,40.77,40.73,40.75,510600.0,31.8803,31.9116,31.8803,31.8959,510600.0
2014-10-20 13:20:00,40.75,40.79,40.73,40.77,446600.0,31.8959,31.9273,31.8803,31.9116,446600.0
2014-10-20 13:30:00,40.76,40.77,40.73,40.74,227200.0,31.9038,31.9116,31.8803,31.8881,227200.0
2014-10-20 13:40:00,40.73,40.76,40.72,40.75,926300.0,31.8803,31.9038,31.8725,31.8959,926300.0
2014-10-20 13:50:00,40.75,40.8,40.75,40.79,964500.0,31.8959,31.9351,31.8959,31.9273,964500.0
2014-10-20 14:00:00,40.79,40.86,40.78,40.86,1405300.0,31.9273,31.982,31.9194,31.982,1405300.0
2014-10-20 14:10:00,40.85,40.89,40.83,40.83,725400.0,31.9742,32.0055,31.9586,31.9586,725400.0
2014-10-20 14:20:00,40.82,40.84,40.74,40.78,667700.0,31.9507,31.9664,31.8881,31.9194,667700.0
2014-10-20 14:30:00,40.78,40.83,40.77,40.82,437600.0,31.9194,31.9586,31.9116,31.9507,437600.0
2014-10-20 14:40:00,40.82,40.84,40.8,40.81,622900.0,31.9507,31.9664,31.9351,31.9429,622900.0
2014-10-20 14:50:00,40.81,40.82,40.78,40.8,505300.0,31.9429,31.9507,31.9194,31.9351,505300.0
2014-10-20 15:00:00,40.8,40.83,40.79,40.82,483900.0,31.9351,31.9586,31.9273,31.9507,483900.0
2014-10-20 15:10:00,40.82,40.84,40.8,40.82,858800.0,31.9507,31.9664,31.9351,31.9507,858800.0
2014-10-20 15:20:00,40.83,40.83,40.79,40.83,789600.0,31.9586,31.9586,31.9273,31.9586,789600.0
2014-10-20 15:30:00,40.83,40.84,40.79,40.8,832000.0,31.9586,31.9664,31.9273,31.9351,832000.0
2014-10-20 15:40:00,40.8,40.86,40.8,40.85,1480500.0,31.9351,31.982,31.9351,31.9742,1480500.0
2014-10-20 15:50:00,40.86,40.89,40.82,40.83,2715200.0,31.982,32.0055,31.9507,31.9586,2715200.0
2014-10-21 09:30:00,40.76,40.83,40.73,40.82,3076300.0,31.9038,31.9586,31.8803,31.9507,3076300.0
2014-10-21 09:40:00,40.81,41.01,40.8,40.99,3481200.0,31.9429,32.0995,31.9351,32.0838,3481200.0
2014-10-21 09:50:00,40.99,41.04,40.99,41.02,1490800.0,32.0838,32.1229,32.0838,32.1073,1490800.0
2014-10-21 10:00:00,41.02,41.06,41.01,41.05,1485000.0,32.1073,32.1386,32.0995,32.1308,1485000.0
2014-10-21 10:10:00,41.05,41.09,41.0,41.04,1168700.0,32.1308,32.1621,32.0916,32.1229,1168700.0
2014-10-21 10:20:00,41.03,41.04,40.98,41.02,681000.0,32.1151,32.1229,32.076,32.1073,681000.0
2014-10-21 10:30:00,41.03,41.05,41.0,41.04,399500.0,32.1151,32.1308,32.0916,32.1229,399500.0
2014-10-21 10:40:00,41.04,41.12,41.03,41.1,976000.0,32.1229,32.1856,32.1151,32.1699,976000.0
2014-10-21 10:50:00,41.11,41.12,41.07,41.09,814400.0,32.1777,32.1856,32.1464,32.1621,814400.0
2014-10-21 11:00:00,41.09,41.12,41.07,41.12,741800.0,32.1621,32.1856,32.1464,32.1856,741800.0
2014-10-21 11:10:00,41.12,41.12,41.07,41.07,1358800.0,32.1856,32.1856,32.1464,32.1464,1358800.0
2014-10-21 11:20:00,41.08,41.12,41.07,41.12,1018500.0,32.1542,32.1856,32.1464,32.1856,1018500.0
2014-10-21 11:30:00,41.11,41.16,41.1,41.15,1313800.0,32.1777,32.2169,32.1699,32.209,1313800.0
2014-10-21 11:40:00,41.14,41.17,41.12,41.13,915500.0,32.2012,32.2247,32.1856,32.1934,915500.0
2014-10-21 11:50:00,41.13,41.13,41.07,41.09,840600.0,32.1934,32.1934,32.1464,32.1621,840600.0
2014-10-21 12:00:00,41.09,41.11,41.06,41.09,369200.0,32.1621,32.1777,32.1386,32.1621,369200.0
2014-10-21 12:10:00,41.09,41.09,41.04,41.08,531700.0,32.1621,32.1621,32.1229,32.1542,531700.0
2014-10-21 12:20:00,41.08,41.09,41.03,41.06,366200.0,32.1542,32.1621,32.1151,32.1386,366200.0
2014-10-21 12:30:00,41.06,41.09,41.05,41.09,293100.0,32.1386,32.1621,32.1308,32.1621,293100.0
2014-10-21 12:40:00,41.09,41.09,41.01,41.02,362400.0,32.1621,32.1621,32.0995,32.1073,362400.0
2014-10-21 12:50:00,41.02,41.02,40.93,40.96,1179800.0,32.1073,32.1073,32.0368,32.0603,1179800.0
2014-10-21 13:00:00,40.95,40.96,40.91,40.92,457900.0,32.0525,32.0603,32.0212,32.029,457900.0
2014-10-21 13:10:00,40.91,40.94,40.88,40.88,464200.0,32.0212,32.0447,31.9977,31.9977,464200.0
2014-10-21 13:20:00,40.89,40.9,40.86,40.89,354900.0,32.0055,32.0134,31.982,32.0055,354900.0
2014-10-21 13:30:00,40.89,40.98,40.89,40.97,498200.0,32.0055,32.076,32.0055,32.0681,498200.0
2014-10-21 13:40:00,40.97,41.0,40.96,40.97,389100.0,32.0681,32.0916,32.0603,32.0681,389100.0
2014-10-21 13:50:00,40.98,40.99,40.96,40.97,354800.0,32.076,32.0838,32.0603,32.0681,354800.0
2014-10-21 14:00:00,40.97,40.98,40.94,40.97,305100.0,32.0681,32.076,32.0447,32.0681,305100.0
2014-10-21 14:10:00,40.97,40.97,40.94,40.95,232100.0,32.0681,32.0681,32.0447,32.0525,232100.0
2014-10-21 14:20:00,40.95,41.02,40.95,41.02,725100.0,32.0525,32.1073,32.0525,32.1073,725100.0
2014-10-21 14:30:00,41.02,41.03,40.98,41.0,1090700.0,32.1073,32.1151,32.076,32.0916,1090700.0
2014-10-21 14:40:00,41.0,41.01,40.96,40.97,499700.0,32.0916,32.0995,32.0603,32.0681,499700.0
2014-10-21 14:50:00,40.97,41.0,40.95,40.96,716700.0,32.0681,32.0916,32.0525,32.0603,716700.0
2014-10-21 15:00:00,40.96,41.0,40.96,41.0,248300.0,32.0603,32.0916,32.0603,32.0916,248300.0
2014-10-21 15:10:00,41.0,41.03,40.98,41.0,595800.0,32.0916,32.1151,32.076,32.0916,595800.0
2014-10-21 15:20:00,41.0,41.08,40.99,41.07,653800.0,32.0916,32.1542,32.0838,32.1464,653800.0
2014-10-21 15:30:00,41.07,41.07,40.97,40.98,1045700.0,32.1464,32.1464,32.0681,32.076,1045700.0
2014-10-21 15:40:00,40.98,41.01,40.96,40.97,1081300.0,32.076,32.0995,32.0603,32.0681,1081300.0
2014-10-21 15:50:00,40.98,41.01,40.92,41.01,6389400.0,32.076,32.0995,32.029,32.0995,6389400.0
2014-10-22 09:30:00,40.96,41.04,40.88,40.88,4481700.0,32.0603,32.1229,31.9977,31.9977,4481700.0
2014-10-22 09:40:00,40.88,40.95,40.87,40.94,1958300.0,31.9977,32.0525,31.9899,32.0447,1958300.0
2014-10-22 09:50:00,40.93,40.98,40.93,40.97,1302400.0,32.0368,32.076,32.0368,32.0681,1302400.0
2014-10-22 10:00:00,40.98,40.99,40.9,40.9,1368100.0,32.076,32.0838,32.0134,32.0134,1368100.0
2014-10-22 10:10:00,40.9,40.93,40.87,40.92,824900.0,32.0134,32.0368,31.9899,32.029,824900.0
2014-10-22 10:20:00,40.93,40.99,40.92,40.96,615700.0,32.0368,32.0838,32.029,32.0603,615700.0
2014-10-22 10:30:00,40.96,40.98,40.91,40.96,786900.0,32.0603,32.076,32.0212,32.0603,786900.0
2014-10-22 10:40:00,40.96,40.98,40.94,40.97,563500.0,32.0603,32.076,32.0447,32.0681,563500.0
2014-10-22 10:50:00,40.98,41.02,40.96,40.97,926200.0,32.076,32.1073,32.0603,32.0681,926200.0
2014-10-22 11:00:00,40.97,40.98,40.94,40.98,522100.0,32.0681,32.076,32.0447,32.076,522100.0
2014-10-22 11:10:00,40.97,41.03,40.96,40.98,810700.0,32.0681,32.1151,32.0603,32.076,810700.0
2014-10-22 11:20:00,40.98,40.99,40.92,40.93,882800.0,32.076,32.0838,32.029,32.0368,882800.0
2014-10-22 11:30:00,40.93,40.97,40.9,40.94,1235100.0,32.0368,32.0681,32.0134,32.0447,1235100.0
2014-10-22 11:40:00,40.93,40.96,40.93,40.94,376800.0,32.0368,32.0603,32.0368,32.0447,376800.0
2014-10-22 11:50:00,40.93,40.96,40.93,40.94,462600.0,32.0368,32.0603,32.0368,32.0447,462600.0
2014-10-22 12:00:00,40.94,40.96,40.92,40.96,619400.0,32.0447,32.0603,32.029,32.0603,619400.0
2014-10-22 12:10:00,40.95,40.97,40.88,40.9,807000.0,32.0525,32.0681,31.9977,32.0134,807000.0
2014-10-22 12:20:00,40.89,40.92,40.88,40.91,332900.0,32.0055,32.029,31.9977,32.0212,332900.0
2014-10-22 12:30:00,40.91,40.93,40.88,40.89,403400.0,32.0212,32.0368,31.9977,32.0055,403400.0
2014-10-22 12:40:00,40.89,40.91,40.78,40.78,448500.0,32.0055,32.0212,31.9194,31.9194,448500.0
2014-10-22 12:50:00,40.78,40.85,40.77,40.85,474600.0,31.9194,31.9742,31.9116,31.9742,474600.0
2014-10-22 13:00:00,40.85,40.87,40.82,40.87,355900.0,31.9742,31.9899,31.9507,31.9899,355900.0
2014-10-22 13:10:00,40.87,40.87,40.81,40.82,275200.0,31.9899,31.9899,31.9429,31.9507,275200.0
2014-10-22 13:20:00,40.83,40.83,40.73,40.74,807500.0,31.9586,31.9586,31.8803,31.8881,807500.0
2014-10-22 13:30:00,40.75,40.79,40.72,40.77,458300.0,31.8959,31.9273,31.8725,31.9116,458300.0
2014-10-22 13:40:00,40.78,40.81,40.72,40.73,309100.0,31.9194,31.9429,31.8725,31.8803,309100.0
2014-10-22 13:50:00,40.74,40.76,40.65,40.67,1120500.0,31.8881,31.9038,31.8177,31.8333,1120500.0
2014-10-22 14:00:00,40.66,40.72,40.63,40.7,808000.0,31.8255,31.8725,31.802,31.8568,808000.0
2014-10-22 14:10:00,40.7,40.73,40.63,40.65,976600.0,31.8568,31.8803,31.802,31.8177,976600.0
2014-10-22 14:20:00,40.65,40.67,40.61,40.63,784800.0,31.8177,31.8333,31.7864,31.802,784800.0
2014-10-22 14:30:00,40.63,40.66,40.6,40.63,1166600.0,31.802,31.8255,31.7785,31.802,1166600.0
2014-10-22 14:40:00,40.63,40.74,40.62,40.71,1443500.0,31.802,31.8881,31.7942,31.8646,1443500.0
2014-10-22 14:50:00,40.71,40.79,40.68,40.79,737400.0,31.8646,31.9273,31.8412,31.9273,737400.0
2014-10-22 15:00:00,40.78,40.79,40.72,40.73,807800.0,31.9194,31.9273,31.8725,31.8803,807800.0
2014-10-22 15:10:00,40.73,40.8,40.71,40.73,1200000.0,31.8803,31.9351,31.8646,31.8803,1200000.0
2014-10-22 15:20:00,40.73,40.8,40.73,40.78,866700.0,31.8803,31.9351,31.8803,31.9194,866700.0
2014-10-22 15:30:00,40.78,40.78,40.73,40.76,1209600.0,31.9194,31.9194,31.8803,31.9038,1209600.0
2014-10-22 15:40:00,40.76,40.76,40.7,40.71,1342700.0,31.9038,31.9038,31.8568,31.8646,1342700.0
2014-10-22 15:50:00,40.71,40.75,40.7,40.74,2842200.0,31.8646,31.8959,31.8568,31.8881,2842200.0
2014-10-23 09:30:00,40.84,40.87,40.79,40.87,1567200.0,31.9664,31.9899,31.9273,31.9899,1567200.0
2014-10-23 09:40:00,40.87,40.9,40.79,40.8,645300.0,31.9899,32.0134,31.9273,31.9351,645300.0
2014-10-23 09:50:00,40.8,40.87,40.77,40.86,1640400.0,31.9351,31.9899,31.9116,31.982,1640400.0
2014-10-23 10:00:00,40.86,40.94,40.86,40.91,1620900.0,31.982,32.0447,31.982,32.0212,1620900.0
2014-10-23 10:10:00,40.9,40.92,40.86,40.88,1085500.0,32.0134,32.029,31.982,31.9977,1085500.0
2014-10-23 10:20:00,40.88,40.89,40.84,40.85,378700.0,31.9977,32.0055,31.9664,31.9742,378700.0
2014-10-23 10:30:00,40.85,40.88,40.84,40.86,497200.0,31.9742,31.9977,31.9664,31.982,497200.0
2014-10-23 10:40:00,40.86,40.94,40.84,40.93,812000.0,31.982,32.0447,31.9664,32.0368,812000.0
2014-10-23 10:50:00,40.93,40.94,40.89,40.91,665600.0,32.0368,32.0447,32.0055,32.0212,665600.0
2014-10-23 11:00:00,40.91,40.96,40.89,40.95,533000.0,32.0212,32.0603,32.0055,32.0525,533000.0
2014-10-23 11:10:00,40.95,40.97,40.93,40.94,395700.0,32.0525,32.0681,32.0368,32.0447,395700.0
2014-10-23 11:20:00,40.93,40.94,40.87,40.88,363200.0,32.0368,32.0447,31.9899,31.9977,363200.0
2014-10-23 11:30:00,40.87,40.92,40.85,40.85,278600.0,31.9899,32.029,31.9742,31.9742,278600.0
2014-10-23 11:40:00,40.85,40.88,40.83,40.85,539900.0,31.9742,31.9977,31.9586,31.9742,539900.0
2014-10-23 11:50:00,40.86,40.88,40.85,40.86,350400.0,31.982,31.9977,31.9742,31.982,350400.0
2014-10-23 12:00:00,40.86,40.89,40.85,40.88,386300.0,31.982,32.0055,31.9742,31.9977,386300.0
2014-10-23 12:10:00,40.88,40.89,40.87,40.89,570000.0,31.9977,32.0055,31.9899,32.0055,570000.0
2014-10-23 12:20:00,40.88,40.9,40.81,40.89,776900.0,31.9977,32.0134,31.9429,32.0055,776900.0
2014-10-23 12:30:00,40.89,40.89,40.77,40.77,673400.0,32.0055,32.0055,31.9116,31.9116,673400.0
2014-10-23 12:40:00,40.77,40.81,40.75,40.8,1120400.0,31.9116,31.9429,31.8959,31.9351,1120400.0
2014-10-23 12:50:00,40.8,40.84,40.77,40.8,285200.0,31.9351,31.9664,31.9116,31.9351,285200.0
2014-10-23 13:00:00,40.79,40.81,40.78,40.8,417000.0,31.9273,31.9429,31.9194,31.9351,417000.0
2014-10-23 13:10:00,40.8,40.81,40.76,40.78,542600.0,31.9351,31.9429,31.9038,31.9194,542600.0
2014-10-23 13:20:00,40.77,40.86,40.76,40.85,847500.0,31.9116,31.982,31.9038,31.9742,847500.0
2014-10-23 13:30:00,40.85,40.88,40.85,40.87,782000.0,31.9742,31.9977,31.9742,31.9899,782000.0
2014-10-23 13:40:00,40.88,40.9,40.86,40.9,397700.0,31.9977,32.0134,31.982,32.0134,397700.0
2014-10-23 13:50:00,40.9,40.91,40.86,40.86,260600.0,32.0134,32.0212,31.982,31.982,260600.0
2014-10-23 14:00:00,40.87,40.9,40.85,40.87,753400.0,31.9899,32.0134,31.9742,31.9899,753400.0
2014-10-23 14:10:00,40.87,40.91,40.87,40.91,532700.0,31.9899,32.0212,31.9899,32.0212,532700.0
2014-10-23 14:20:00,40.91,40.93,40.88,40.93,390400.0,32.0212,32.0368,31.9977,32.0368,390400.0
2014-10-23 14:30:00,40.93,40.93,40.88,40.91,344100.0,32.0368,32.0368,31.9977,32.0212,344100.0
2014-10-23 14:40:00,40.9,40.96,40.89,40.94,708300.0,32.0134,32.0603,32.0055,32.0447,708300.0
2014-10-23 14:50:00,40.94,40.95,40.74,40.84,1481400.0,32.0447,32.0525,31.8881,31.9664,1481400.0
2014-10-23 15:00:00,40.83,40.83,40.73,40.78,1031000.0,31.9586,31.9586,31.8803,31.9194,1031000.0
2014-10-23 15:10:00,40.78,40.84,40.77,40.81,720800.0,31.9194,31.9664,31.9116,31.9429,720800.0
2014-10-23 15:20:00,40.8,40.83,40.76,40.81,659000.0,31.9351,31.9586,31.9038,31.9429,659000.0
2014-10-23 15:30:00,40.8,40.87,40.79,40.82,991100.0,31.9351,31.9899,31.9273,31.9507,991100.0
2014-10-23 15:40:00,40.81,40.82,40.76,40.77,853300.0,31.9429,31.9507,31.9038,31.9116,853300.0
2014-10-23 15:50:00,40.77,40.79,40.68,40.76,5643500.0,31.9116,31.9273,31.8412,31.9038,5643500.0
2014-10-24 09:30:00,40.77,40.9,40.74,40.88,1076100.0,31.9116,32.0134,31.8881,31.9977,1076100.0
2014-10-24 09:40:00,40.88,40.89,40.83,40.84,552600.0,31.9977,32.0055,31.9586,31.9664,552600.0
2014-10-24 09:50:00,40.85,40.87,40.8,40.86,737500.0,31.9742,31.9899,31.9351,31.982,737500.0
2014-10-24 10:00:00,40.86,40.92,40.8,40.9,1458700.0,31.982,32.029,31.9351,32.0134,1458700.0
2014-10-24 10:10:00,40.9,40.97,40.89,40.93,1074500.0,32.0134,32.0681,32.0055,32.0368,1074500.0
2014-10-24 10:20:00,40.94,40.98,40.93,40.97,1065900.0,32.0447,32.076,32.0368,32.0681,1065900.0
2014-10-24 10:30:00,40.97,41.08,40.97,41.02,1136700.0,32.0681,32.1542,32.0681,32.1073,1136700.0
2014-10-24 10:40:00,41.03,41.06,40.99,40.99,539200.0,32.1151,32.1386,32.0838,32.0838,539200.0
2014-10-24 10:50:00,41.0,41.07,40.98,41.07,906100.0,32.0916,32.1464,32.076,32.1464,906100.0
2014-10-24 11:00:00,41.07,41.08,41.02,41.02,1012000.0,32.1464,32.1542,32.1073,32.1073,1012000.0
2014-10-24 11:10:00,41.02,41.07,41.02,41.05,420900.0,32.1073,32.1464,32.1073,32.1308,420900.0
2014-10-24 11:20:00,41.06,41.09,41.05,41.09,1177200.0,32.1386,32.1621,32.1308,32.1621,1177200.0
2014-10-24 11:30:00,41.09,41.13,41.08,41.12,1156100.0,32.1621,32.1934,32.1542,32.1856,1156100.0
2014-10-24 11:40:00,41.13,41.19,41.12,41.18,2068100.0,32.1934,32.2403,32.1856,32.2325,2068100.0
2014-10-24 11:50:00,41.18,41.19,41.16,41.19,659300.0,32.2325,32.2403,32.2169,32.2403,659300.0
2014-10-24 12:00:00,41.18,41.19,41.14,41.16,712000.0,32.2325,32.2403,32.2012,32.2169,712000.0
2014-10-24 12:10:00,41.16,41.22,41.15,41.18,579200.0,32.2169,32.2638,32.209,32.2325,579200.0
2014-10-24 12:20:00,41.18,41.19,41.11,41.12,433900.0,32.2325,32.2403,32.1777,32.1856,433900.0
2014-10-24 12:30:00,41.12,41.14,41.08,41.09,663400.0,32.1856,32.2012,32.1542,32.1621,663400.0
2014-10-24 12:40:00,41.09,41.12,41.08,41.11,602100.0,32.1621,32.1856,32.1542,32.1777,602100.0
2014-10-24 12:50:00,41.11,41.12,40.99,41.05,2377100.0,32.1777,32.1856,32.0838,32.1308,2377100.0
2014-10-24 13:00:00,41.05,41.09,40.99,41.01,1078100.0,32.1308,32.1621,32.0838,32.0995,1078100.0
2014-10-24 13:10:00,41.01,41.05,40.98,41.0,561100.0,32.0995,32.1308,32.076,32.0916,561100.0
2014-10-24 13:20:00,41.0,41.04,40.96,41.03,975000.0,32.0916,32.1229,32.0603,32.1151,975000.0
2014-10-24 13:30:00,41.03,41.09,41.0,41.09,913900.0,32.1151,32.1621,32.0916,32.1621,913900.0
2014-10-24 13:40:00,41.08,41.09,41.06,41.08,316100.0,32.1542,32.1621,32.1386,32.1542,316100.0
2014-10-24 13:50:00,41.08,41.11,41.08,41.09,401100.0,32.1542,32.1777,32.1542,32.1621,401100.0
2014-10-24 14:00:00,41.09,41.11,41.05,41.09,871200.0,32.1621,32.1777,32.1308,32.1621,871200.0
2014-10-24 14:10:00,41.09,41.1,41.06,41.07,1044400.0,32.1621,32.1699,32.1386,32.1464,1044400.0
2014-10-24 14:20:00,41.06,41.08,41.02,41.04,1320600.0,32.1386,32.1542,32.1073,32.1229,1320600.0
2014-10-24 14:30:00,41.04,41.04,40.95,40.98,470500.0,32.1229,32.1229,32.0525,32.076,470500.0
2014-10-24 14:40:00,40.99,41.03,40.98,41.02,590200.0,32.0838,32.1151,32.076,32.1073,590200.0
2014-10-24 14:50:00,41.02,41.03,40.96,41.02,474000.0,32.1073,32.1151,32.0603,32.1073,474000.0
2014-10-24 15:00:00,41.02,41.06,41.02,41.05,367800.0,32.1073,32.1386,32.1073,32.1308,367800.0
2014-10-24 15:10:00,41.06,41.06,41.01,41.03,312500.0,32.1386,32.1386,32.0995,32.1151,312500.0
2014-10-24 15:20:00,41.02,41.07,41.02,41.06,417800.0,32.1073,32.1464,32.1073,32.1386,417800.0
2014-10-24 15:30:00,41.06,41.07,41.04,41.05,483000.0,32.1386,32.1464,32.1229,32.1308,483000.0
2014-10-24 15:40:00,41.05,41.11,41.04,41.09,1239900.0,32.1308,32.1777,32.1229,32.1621,1239900.0
2014-10-24 15:50:00,41.09,41.09,41.02,41.03,3621900.0,32.1621,32.1621,32.1073,32.1151,3621900.0
2014-10-27 09:30:00,40.37,40.41,40.28,40.38,4237800.0,31.5985,31.6298,31.5281,31.6063,4237800.0
2014-10-27 09:40:00,40.39,40.45,40.37,40.39,1968600.0,31.6142,31.6611,31.5985,31.6142,1968600.0
2014-10-27 09:50:00,40.39,40.4,40.34,40.4,581000.0,31.6142,31.622,31.575,31.622,581000.0
2014-10-27 10:00:00,40.39,40.45,40.36,40.45,602900.0,31.6142,31.6611,31.5907,31.6611,602900.0
2014-10-27 10:10:00,40.45,40.51,40.45,40.48,639700.0,31.6611,31.7081,31.6611,31.6846,639700.0
2014-10-27 10:20:00,40.47,40.49,40.42,40.44,576000.0,31.6768,31.6924,31.6376,31.6533,576000.0
2014-10-27 10:30:00,40.45,40.45,40.38,40.4,822200.0,31.6611,31.6611,31.6063,31.622,822200.0
2014-10-27 10:40:00,40.4,40.49,40.39,40.48,666500.0,31.622,31.6924,31.6142,31.6846,666500.0
2014-10-27 10:50:00,40.48,40.51,40.45,40.51,1033400.0,31.6846,31.7081,31.6611,31.7081,1033400.0
2014-10-27 11:00:00,40.5,40.54,40.47,40.54,495900.0,31.7003,31.7316,31.6768,31.7316,495900.0
2014-10-27 11:10:00,40.54,40.58,40.52,40.54,598700.0,31.7316,31.7629,31.7159,31.7316,598700.0
2014-10-27 11:20:00,40.54,40.54,40.5,40.54,584400.0,31.7316,31.7316,31.7003,31.7316,584400.0
2014-10-27 11:30:00,40.54,40.56,40.47,40.49,563100.0,31.7316,31.7472,31.6768,31.6924,563100.0
2014-10-27 11:40:00,40.49,40.5,40.45,40.49,525200.0,31.6924,31.7003,31.6611,31.6924,525200.0
2014-10-27 11:50:00,40.49,40.51,40.44,40.48,795900.0,31.6924,31.7081,31.6533,31.6846,795900.0
2014-10-27 12:00:00,40.48,40.58,40.48,40.55,482200.0,31.6846,31.7629,31.6846,31.7394,482200.0
2014-10-27 12:10:00,40.55,40.59,40.53,40.56,716200.0,31.7394,31.7707,31.7237,31.7472,716200.0
2014-10-27 12:20:00,40.55,40.57,40.5,40.54,547300.0,31.7394,31.7551,31.7003,31.7316,547300.0
2014-10-27 12:30:00,40.54,40.58,40.52,40.56,257600.0,31.7316,31.7629,31.7159,31.7472,257600.0
2014-10-27 12:40:00,40.57,40.59,40.54,40.55,370600.0,31.7551,31.7707,31.7316,31.7394,370600.0
2014-10-27 12:50:00,40.55,40.59,40.55,40.57,165800.0,31.7394,31.7707,31.7394,31.7551,165800.0
2014-10-27 13:00:00,40.58,40.65,40.58,40.64,717600.0,31.7629,31.8177,31.7629,31.8098,717600.0
2014-10-27 13:10:00,40.65,40.7,40.64,40.69,769800.0,31.8177,31.8568,31.8098,31.849,769800.0
2014-10-27 13:20:00,40.69,40.72,40.66,40.68,443200.0,31.849,31.8725,31.8255,31.8412,443200.0
2014-10-27 13:30:00,40.68,40.7,40.64,40.66,420800.0,31.8412,31.8568,31.8098,31.8255,420800.0
2014-10-27 13:40:00,40.67,40.71,40.67,40.68,705300.0,31.8333,31.8646,31.8333,31.8412,705300.0
2014-10-27 13:50:00,40.68,40.68,40.62,40.65,337400.0,31.8412,31.8412,31.7942,31.8177,337400.0
2014-10-27 14:00:00,40.65,40.67,40.63,40.64,299100.0,31.8177,31.8333,31.802,31.8098,299100.0
2014-10-27 14:10:00,40.64,40.66,40.61,40.66,339400.0,31.8098,31.8255,31.7864,31.8255,339400.0
2014-10-27 14:20:00,40.65,40.67,40.59,40.6,569000.0,31.8177,31.8333,31.7707,31.7785,569000.0
2014-10-27 14:30:00,40.6,40.63,40.56,40.59,462700.0,31.7785,31.802,31.7472,31.7707,462700.0
2014-10-27 14:40:00,40.59,40.61,40.58,40.6,204000.0,31.7707,31.7864,31.7629,31.7785,204000.0
2014-10-27 14:50:00,40.61,40.62,40.54,40.58,350800.0,31.7864,31.7942,31.7316,31.7629,350800.0
2014-10-27 15:00:00,40.59,40.62,40.57,40.57,360300.0,31.7707,31.7942,31.7551,31.7551,360300.0
2014-10-27 15:10:00,40.57,40.61,40.57,40.6,257000.0,31.7551,31.7864,31.7551,31.7785,257000.0
2014-10-27 15:20:00,40.6,40.61,40.56,40.56,384500.0,31.7785,31.7864,31.7472,31.7472,384500.0
2014-10-27 15:30:00,40.57,40.62,40.56,40.62,883700.0,31.7551,31.7942,31.7472,31.7942,883700.0
2014-10-27 15:40:00,40.62,40.68,40.6,40.67,1367400.0,31.7942,31.8412,31.7785,31.8333,1367400.0
2014-10-27 15:50:00,40.67,40.76,40.66,40.73,6457300.0,31.8333,31.9038,31.8255,31.8803,6457300.0
2014-10-28 09:30:00,41.19,41.28,41.18,41.25,5886700.0,32.2403,32.3108,32.2325,32.2873,5886700.0
2014-10-28 09:40:00,41.25,41.3,41.23,41.29,1823700.0,32.2873,32.3264,32.2717,32.3186,1823700.0
2014-10-28 09:50:00,41.29,41.33,41.26,41.27,1572300.0,32.3186,32.3499,32.2951,32.303,1572300.0
2014-10-28 10:00:00,41.26,41.28,41.22,41.25,1166800.0,32.2951,32.3108,32.2638,32.2873,1166800.0
2014-10-28 10:10:00,41.25,41.28,41.24,41.25,1041100.0,32.2873,32.3108,32.2795,32.2873,1041100.0
2014-10-28 10:20:00,41.25,41.27,41.22,41.26,418400.0,32.2873,32.303,32.2638,32.2951,418400.0
2014-10-28 10:30:00,41.26,41.33,41.26,41.32,569800.0,32.2951,32.3499,32.2951,32.3421,569800.0
2014-10-28 10:40:00,41.31,41.33,41.3,41.3,808800.0,32.3343,32.3499,32.3264,32.3264,808800.0
2014-10-28 10:50:00,41.3,41.34,41.3,41.33,525600.0,32.3264,32.3578,32.3264,32.3499,525600.0
2014-10-28 11:00:00,41.34,41.43,41.34,41.39,3277200.0,32.3578,32.4282,32.3578,32.3969,3277200.0
2014-10-28 11:10:00,41.38,41.46,41.38,41.45,3185500.0,32.3891,32.4517,32.3891,32.4439,3185500.0
2014-10-28 11:20:00,41.46,41.48,41.45,41.45,573400.0,32.4517,32.4673,32.4439,32.4439,573400.0
2014-10-28 11:30:00,41.45,41.46,41.4,41.41,1284200.0,32.4439,32.4517,32.4047,32.4125,1284200.0
2014-10-28 11:40:00,41.41,41.44,41.41,41.42,316900.0,32.4125,32.436,32.4125,32.4204,316900.0
2014-10-28 11:50:00,41.42,41.45,41.42,41.44,1046300.0,32.4204,32.4439,32.4204,32.436,1046300.0
2014-10-28 12:00:00,41.45,41.48,41.43,41.46,1499700.0,32.4439,32.4673,32.4282,32.4517,1499700.0
2014-10-28 12:10:00,41.45,41.47,41.44,41.45,809200.0,32.4439,32.4595,32.436,32.4439,809200.0
2014-10-28 12:20:00,41.45,41.49,41.44,41.49,478700.0,32.4439,32.4752,32.436,32.4752,478700.0
2014-10-28 12:30:00,41.49,41.49,41.45,41.46,774800.0,32.4752,32.4752,32.4439,32.4517,774800.0
2014-10-28 12:40:00,41.46,41.46,41.41,41.43,1157900.0,32.4517,32.4517,32.4125,32.4282,1157900.0
2014-10-28 12:50:00,41.42,41.45,41.41,41.44,316100.0,32.4204,32.4439,32.4125,32.436,316100.0
2014-10-28 13:00:00,41.45,41.45,41.41,41.42,302500.0,32.4439,32.4439,32.4125,32.4204,302500.0
2014-10-28 13:10:00,41.42,41.43,41.41,41.42,96100.0,32.4204,32.4282,32.4125,32.4204,96100.0
2014-10-28 13:20:00,41.42,41.44,41.41,41.43,310000.0,32.4204,32.436,32.4125,32.4282,310000.0
2014-10-28 13:30:00,41.43,41.46,41.41,41.46,412400.0,32.4282,32.4517,32.4125,32.4517,412400.0
2014-10-28 13:40:00,41.45,41.5,41.45,41.5,738600.0,32.4439,32.483,32.4439,32.483,738600.0
2014-10-28 13:50:00,41.5,41.52,41.49,41.51,925500.0,32.483,32.4986,32.4752,32.4908,925500.0
2014-10-28 14:00:00,41.52,41.55,41.52,41.54,1179500.0,32.4986,32.5221,32.4986,32.5143,1179500.0
2014-10-28 14:10:00,41.55,41.57,41.54,41.55,1127700.0,32.5221,32.5378,32.5143,32.5221,1127700.0
2014-10-28 14:20:00,41.55,41.6,41.55,41.6,1299100.0,32.5221,32.5613,32.5221,32.5613,1299100.0
2014-10-28 14:30:00,41.59,41.61,41.57,41.59,740400.0,32.5534,32.5691,32.5378,32.5534,740400.0
2014-10-28 14:40:00,41.59,41.59,41.53,41.53,868700.0,32.5534,32.5534,32.5065,32.5065,868700.0
2014-10-28 14:50:00,41.53,41.53,41.49,41.49,754100.0,32.5065,32.5065,32.4752,32.4752,754100.0
2014-10-28 15:00:00,41.49,41.57,41.49,41.57,671900.0,32.4752,32.5378,32.4752,32.5378,671900.0
2014-10-28 15:10:00,41.57,41.64,41.53,41.63,5634500.0,32.5378,32.5926,32.5065,32.5847,5634500.0
2014-10-28 15:20:00,41.62,41.63,41.59,41.61,990000.0,32.5769,32.5847,32.5534,32.5691,990000.0
2014-10-28 15:30:00,41.61,41.64,41.6,41.61,1071500.0,32.5691,32.5926,32.5613,32.5691,1071500.0
2014-10-28 15:40:00,41.61,41.62,41.58,41.58,1880900.0,32.5691,32.5769,32.5456,32.5456,1880900.0
2014-10-28 15:50:00,41.58,41.59,41.53,41.53,4950700.0,32.5456,32.5534,32.5065,32.5065,4950700.0
2014-10-29 09:30:00,41.91,41.92,41.86,41.92,2211900.0,32.8039,32.8117,32.7648,32.8117,2211900.0
2014-10-29 09:40:00,41.92,41.96,41.87,41.88,1979800.0,32.8117,32.843,32.7726,32.7804,1979800.0
2014-10-29 09:50:00,41.88,41.97,41.88,41.96,2069700.0,32.7804,32.8509,32.7804,32.843,2069700.0
2014-10-29 10:00:00,41.96,41.98,41.91,41.92,1119200.0,32.843,32.8587,32.8039,32.8117,1119200.0
2014-10-29 10:10:00,41.93,41.94,41.88,41.93,989700.0,32.8196,32.8274,32.7804,32.8196,989700.0
2014-10-29 10:20:00,41.93,41.95,41.89,41.92,986300.0,32.8196,32.8352,32.7882,32.8117,986300.0
2014-10-29 10:30:00,41.93,41.99,41.93,41.97,2209200.0,32.8196,32.8665,32.8196,32.8509,2209200.0
2014-10-29 10:40:00,41.96,41.98,41.93,41.94,1008600.0,32.843,32.8587,32.8196,32.8274,1008600.0
2014-10-29 10:50:00,41.94,41.95,41.91,41.95,722600.0,32.8274,32.8352,32.8039,32.8352,722600.0
2014-10-29 11:00:00,41.94,41.97,41.93,41.97,1146200.0,32.8274,32.8509,32.8196,32.8509,1146200.0
2014-10-29 11:10:00,41.97,41.99,41.95,41.99,854800.0,32.8509,32.8665,32.8352,32.8665,854800.0
2014-10-29 11:20:00,41.98,42.02,41.97,41.99,1075800.0,32.8587,32.89,32.8509,32.8665,1075800.0
2014-10-29 11:30:00,41.98,42.0,41.92,41.94,834800.0,32.8587,32.8743,32.8117,32.8274,834800.0
2014-10-29 11:40:00,41.93,42.01,41.92,42.0,776700.0,32.8196,32.8822,32.8117,32.8743,776700.0
2014-10-29 11:50:00,42.0,42.02,41.97,42.0,386000.0,32.8743,32.89,32.8509,32.8743,386000.0
2014-10-29 12:00:00,42.0,42.02,41.97,42.01,2574000.0,32.8743,32.89,32.8509,32.8822,2574000.0
2014-10-29 12:10:00,42.01,42.02,41.95,41.95,925600.0,32.8822,32.89,32.8352,32.8352,925600.0
2014-10-29 12:20:00,41.95,42.0,41.94,41.94,2545800.0,32.8352,32.8743,32.8274,32.8274,2545800.0
2014-10-29 12:30:00,41.94,41.95,41.92,41.93,996100.0,32.8274,32.8352,32.8117,32.8196,996100.0
2014-10-29 12:40:00,41.92,41.93,41.88,41.89,746500.0,32.8117,32.8196,32.7804,32.7882,746500.0
2014-10-29 12:50:00,41.89,41.89,41.86,41.87,1832500.0,32.7882,32.7882,32.7648,32.7726,1832500.0
2014-10-29 13:00:00,41.88,41.88,41.85,41.85,1097000.0,32.7804,32.7804,32.7569,32.7569,1097000.0
2014-10-29 13:10:00,41.85,41.86,41.83,41.85,908500.0,32.7569,32.7648,32.7413,32.7569,908500.0
2014-10-29 13:20:00,41.85,41.86,41.83,41.84,437500.0,32.7569,32.7648,32.7413,32.7491,437500.0
2014-10-29 13:30:00,41.84,41.84,41.77,41.77,385600.0,32.7491,32.7491,32.6943,32.6943,385600.0
2014-10-29 13:40:00,41.76,41.84,41.75,41.82,1730300.0,32.6865,32.7491,32.6787,32.7335,1730300.0
2014-10-29 13:50:00,41.82,41.91,41.8,41.89,1489100.0,32.7335,32.8039,32.7178,32.7882,1489100.0
2014-10-29 14:00:00,41.88,41.89,41.39,41.48,5356400.0,32.7804,32.7882,32.3969,32.4673,5356400.0
2014-10-29 14:10:00,41.47,41.59,41.32,41.39,2896200.0,32.4595,32.5534,32.3421,32.3969,2896200.0
2014-10-29 14:20:00,41.39,41.59,41.38,41.57,2320800.0,32.3969,32.5534,32.3891,32.5378,2320800.0
2014-10-29 14:30:00,41.56,41.6,41.45,41.59,2112800.0,32.53,32.5613,32.4439,32.5534,2112800.0
2014-10-29 14:40:00,41.59,41.61,41.5,41.53,3952700.0,32.5534,32.5691,32.483,32.5065,3952700.0
2014-10-29 14:50:00,41.52,41.57,41.47,41.57,1501500.0,32.4986,32.5378,32.4595,32.5378,1501500.0
2014-10-29 15:00:00,41.57,41.58,41.42,41.42,1962400.0,32.5378,32.5456,32.4204,32.4204,1962400.0
2014-10-29 15:10:00,41.43,41.45,41.36,41.45,1935600.0,32.4282,32.4439,32.3734,32.4439,1935600.0
2014-10-29 15:20:00,41.45,41.47,41.4,41.47,1672300.0,32.4439,32.4595,32.4047,32.4595,1672300.0
2014-10-29 15:30:00,41.47,41.59,41.47,41.59,2144700.0,32.4595,32.5534,32.4595,32.5534,2144700.0
2014-10-29 15:40:00,41.59,41.62,41.55,41.56,1706500.0,32.5534,32.5769,32.5221,32.53,1706500.0
2014-10-29 15:50:00,41.56,41.59,41.52,41.58,4976400.0,32.53,32.5534,32.4986,32.5456,4976400.0
2014-10-30 09:30:00,41.66,41.82,41.66,41.79,2648200.0,32.6082,32.7335,32.6082,32.71,2648200.0
2014-10-30 09:40:00,41.79,41.8,41.73,41.76,1615300.0,32.71,32.7178,32.663,32.6865,1615300.0
2014-10-30 09:50:00,41.76,41.82,41.7,41.73,1453700.0,32.6865,32.7335,32.6395,32.663,1453700.0
2014-10-30 10:00:00,41.72,41.83,41.69,41.8,1334800.0,32.6552,32.7413,32.6317,32.7178,1334800.0
2014-10-30 10:10:00,41.8,41.84,41.75,41.83,1174100.0,32.7178,32.7491,32.6787,32.7413,1174100.0
2014-10-30 10:20:00,41.82,41.86,41.79,41.84,535600.0,32.7335,32.7648,32.71,32.7491,535600.0
2014-10-30 10:30:00,41.85,41.89,41.81,41.81,749400.0,32.7569,32.7882,32.7256,32.7256,749400.0
2014-10-30 10:40:00,41.81,41.86,41.79,41.79,707400.0,32.7256,32.7648,32.71,32.71,707400.0
2014-10-30 10:50:00,41.8,41.88,41.79,41.88,526800.0,32.7178,32.7804,32.71,32.7804,526800.0
2014-10-30 11:00:00,41.88,41.92,41.84,41.84,1028100.0,32.7804,32.8117,32.7491,32.7491,1028100.0
2014-10-30 11:10:00,41.85,41.88,41.8,41.84,1291200.0,32.7569,32.7804,32.7178,32.7491,1291200.0
2014-10-30 11:20:00,41.85,41.85,41.81,41.82,653900.0,32.7569,32.7569,32.7256,32.7335,653900.0
2014-10-30 11:30:00,41.82,41.85,41.8,41.83,484800.0,32.7335,32.7569,32.7178,32.7413,484800.0
2014-10-30 11:40:00,41.83,41.9,41.82,41.86,485700.0,32.7413,32.7961,32.7335,32.7648,485700.0
2014-10-30 11:50:00,41.86,41.91,41.84,41.91,589500.0,32.7648,32.8039,32.7491,32.8039,589500.0
2014-10-30 12:00:00,41.91,41.92,41.9,41.91,656600.0,32.8039,32.8117,32.7961,32.8039,656600.0
2014-10-30 12:10:00,41.91,41.93,41.9,41.92,388500.0,32.8039,32.8196,32.7961,32.8117,388500.0
2014-10-30 12:20:00,41.92,41.96,41.91,41.94,388500.0,32.8117,32.843,32.8039,32.8274,388500.0
2014-10-30 12:30:00,41.93,41.97,41.93,41.93,310300.0,32.8196,32.8509,32.8196,32.8196,310300.0
2014-10-30 12:40:00,41.94,41.94,41.91,41.91,374900.0,32.8274,32.8274,32.8039,32.8039,374900.0
2014-10-30 12:50:00,41.91,41.91,41.86,41.88,1836000.0,32.8039,32.8039,32.7648,32.7804,1836000.0
2014-10-30 13:00:00,41.88,41.93,41.87,41.93,441100.0,32.7804,32.8196,32.7726,32.8196,441100.0
2014-10-30 13:10:00,41.93,41.99,41.9,41.98,306100.0,32.8196,32.8665,32.7961,32.8587,306100.0
2014-10-30 13:20:00,41.98,42.07,41.91,42.05,2113700.0,32.8587,32.9291,32.8039,32.9135,2113700.0
2014-10-30 13:30:00,42.05,42.06,42.01,42.05,751100.0,32.9135,32.9213,32.8822,32.9135,751100.0
2014-10-30 13:40:00,42.04,42.07,42.01,42.07,922100.0,32.9057,32.9291,32.8822,32.9291,922100.0
2014-10-30 13:50:00,42.07,42.12,42.02,42.09,1245800.0,32.9291,32.9683,32.89,32.9448,1245800.0
2014-10-30 14:00:00,42.08,42.14,42.08,42.12,1233300.0,32.937,32.9839,32.937,32.9683,1233300.0
2014-10-30 14:10:00,42.12,42.14,42.07,42.08,691800.0,32.9683,32.9839,32.9291,32.937,691800.0
2014-10-30 14:20:00,42.07,42.09,42.01,42.01,902000.0,32.9291,32.9448,32.8822,32.8822,902000.0
2014-10-30 14:30:00,42.02,42.02,42.0,42.02,377300.0,32.89,32.89,32.8743,32.89,377300.0
2014-10-30 14:40:00,42.02,42.07,42.01,42.02,1050200.0,32.89,32.9291,32.8822,32.89,1050200.0
2014-10-30 14:50:00,42.01,42.02,41.92,41.95,1312100.0,32.8822,32.89,32.8117,32.8352,1312100.0
2014-10-30 15:00:00,41.95,41.98,41.91,41.91,1178000.0,32.8352,32.8587,32.8039,32.8039,1178000.0
2014-10-30 15:10:00,41.91,41.98,41.91,41.98,1819500.0,32.8039,32.8587,32.8039,32.8587,1819500.0
2014-10-30 15:20:00,41.98,41.98,41.94,41.95,1143900.0,32.8587,32.8587,32.8274,32.8352,1143900.0
2014-10-30 15:30:00,41.96,42.01,41.94,41.98,941800.0,32.843,32.8822,32.8274,32.8587,941800.0
2014-10-30 15:40:00,41.98,42.01,41.96,42.0,1355600.0,32.8587,32.8822,32.843,32.8743,1355600.0
2014-10-30 15:50:00,42.0,42.01,41.97,41.98,3300100.0,32.8743,32.8822,32.8509,32.8587,3300100.0
2014-10-31 09:30:00,42.16,42.17,42.0,42.07,3606000.0,32.9996,33.0074,32.8743,32.9291,3606000.0
2014-10-31 09:40:00,42.07,42.14,42.06,42.13,3473100.0,32.9291,32.9839,32.9213,32.9761,3473100.0
2014-10-31 09:50:00,42.13,42.18,42.12,42.16,1822200.0,32.9761,33.0152,32.9683,32.9996,1822200.0
2014-10-31 10:00:00,42.16,42.22,42.16,42.2,2813100.0,32.9996,33.0465,32.9996,33.0309,2813100.0
2014-10-31 10:10:00,42.2,42.29,42.18,42.29,2882200.0,33.0309,33.1013,33.0152,33.1013,2882200.0
2014-10-31 10:20:00,42.29,42.31,42.27,42.3,2100800.0,33.1013,33.117,33.0857,33.1092,2100800.0
2014-10-31 10:30:00,42.3,42.31,42.25,42.26,1930200.0,33.1092,33.117,33.07,33.0779,1930200.0
2014-10-31 10:40:00,42.26,42.29,42.23,42.26,1781900.0,33.0779,33.1013,33.0544,33.0779,1781900.0
2014-10-31 10:50:00,42.26,42.33,42.26,42.31,2845800.0,33.0779,33.1326,33.0779,33.117,2845800.0
2014-10-31 11:00:00,42.32,42.32,42.29,42.3,1361400.0,33.1248,33.1248,33.1013,33.1092,1361400.0
2014-10-31 11:10:00,42.29,42.3,42.27,42.3,1236800.0,33.1013,33.1092,33.0857,33.1092,1236800.0
2014-10-31 11:20:00,42.29,42.3,42.26,42.28,1671700.0,33.1013,33.1092,33.0779,33.0935,1671700.0
2014-10-31 11:30:00,42.28,42.29,42.26,42.27,1315800.0,33.0935,33.1013,33.0779,33.0857,1315800.0
2014-10-31 11:40:00,42.26,42.27,42.22,42.23,1316400.0,33.0779,33.0857,33.0465,33.0544,1316400.0
2014-10-31 11:50:00,42.22,42.23,42.19,42.2,1344900.0,33.0465,33.0544,33.0231,33.0309,1344900.0
2014-10-31 12:00:00,42.2,42.2,42.13,42.16,1759300.0,33.0309,33.0309,32.9761,32.9996,1759300.0
2014-10-31 12:10:00,42.15,42.16,42.09,42.09,1236700.0,32.9918,32.9996,32.9448,32.9448,1236700.0
2014-10-31 12:20:00,42.09,42.09,42.04,42.07,2122700.0,32.9448,32.9448,32.9057,32.9291,2122700.0
2014-10-31 12:30:00,42.07,42.08,42.03,42.07,3508800.0,32.9291,32.937,32.8978,32.9291,3508800.0
2014-10-31 12:40:00,42.07,42.09,42.05,42.09,962300.0,32.9291,32.9448,32.9135,32.9448,962300.0
2014-10-31 12:50:00,42.09,42.1,42.06,42.1,1805500.0,32.9448,32.9526,32.9213,32.9526,1805500.0
2014-10-31 13:00:00,42.09,42.11,42.08,42.1,1078300.0,32.9448,32.9604,32.937,32.9526,1078300.0
2014-10-31 13:10:00,42.11,42.18,42.1,42.17,962600.0,32.9604,33.0152,32.9526,33.0074,962600.0
2014-10-31 13:20:00,42.18,42.2,42.17,42.19,568800.0,33.0152,33.0309,33.0074,33.0231,568800.0
2014-10-31 13:30:00,42.19,42.2,42.15,42.17,817200.0,33.0231,33.0309,32.9918,33.0074,817200.0
2014-10-31 13:40:00,42.17,42.18,42.14,42.15,1069600.0,33.0074,33.0152,32.9839,32.9918,1069600.0
2014-10-31 13:50:00,42.14,42.16,42.11,42.13,575600.0,32.9839,32.9996,32.9604,32.9761,575600.0
2014-10-31 14:00:00,42.12,42.16,42.12,42.15,385400.0,32.9683,32.9996,32.9683,32.9918,385400.0
2014-10-31 14:10:00,42.15,42.17,42.14,42.15,593500.0,32.9918,33.0074,32.9839,32.9918,593500.0
2014-10-31 14:20:00,42.15,42.18,42.14,42.16,727100.0,32.9918,33.0152,32.9839,32.9996,727100.0
2014-10-31 14:30:00,42.16,42.16,42.13,42.14,1468300.0,32.9996,32.9996,32.9761,32.9839,1468300.0
2014-10-31 14:40:00,42.14,42.16,42.09,42.1,1449600.0,32.9839,32.9996,32.9448,32.9526,1449600.0
2014-10-31 14:50:00,42.11,42.13,42.1,42.13,946600.0,32.9604,32.9761,32.9526,32.9761,946600.0
2014-10-31 15:00:00,42.13,42.13,42.1,42.12,1449000.0,32.9761,32.9761,32.9526,32.9683,1449000.0
2014-10-31 15:10:00,42.11,42.12,42.09,42.1,806100.0,32.9604,32.9683,32.9448,32.9526,806100.0
2014-10-31 15:20:00,42.09,42.15,42.08,42.14,1735300.0,32.9448,32.9918,32.937,32.9839,1735300.0
2014-10-31 15:30:00,42.14,42.14,42.06,42.06,3950200.0,32.9839,32.9839,32.9213,32.9213,3950200.0
2014-10-31 15:40:00,42.07,42.15,42.06,42.15,2716300.0,32.9291,32.9918,32.9213,32.9918,2716300.0
2014-10-31 15:50:00,42.15,42.17,42.08,42.14,11608600.0,32.9918,33.0074,32.937,32.9839,11608600.0
2014-11-03 09:30:00,42.02,42.04,41.9,41.93,3430000.0,32.89,32.9057,32.7961,32.8196,3430000.0
2014-11-03 09:40:00,41.93,41.96,41.88,41.89,2044200.0,32.8196,32.843,32.7804,32.7882,2044200.0
2014-11-03 09:50:00,41.88,41.95,41.88,41.94,1932300.0,32.7804,32.8352,32.7804,32.8274,1932300.0
2014-11-03 10:00:00,41.95,41.97,41.83,41.84,4109500.0,32.8352,32.8509,32.7413,32.7491,4109500.0
2014-11-03 10:10:00,41.84,41.9,41.82,41.85,4990400.0,32.7491,32.7961,32.7335,32.7569,4990400.0
2014-11-03 10:20:00,41.84,41.85,41.77,41.8,2532600.0,32.7491,32.7569,32.6943,32.7178,2532600.0
2014-11-03 10:30:00,41.8,41.9,41.78,41.88,2717900.0,32.7178,32.7961,32.7022,32.7804,2717900.0
2014-11-03 10:40:00,41.88,41.89,41.8,41.8,1610500.0,32.7804,32.7882,32.7178,32.7178,1610500.0
2014-11-03 10:50:00,41.79,41.86,41.79,41.85,1267300.0,32.71,32.7648,32.71,32.7569,1267300.0
2014-11-03 11:00:00,41.86,41.86,41.78,41.78,938900.0,32.7648,32.7648,32.7022,32.7022,938900.0
2014-11-03 11:10:00,41.77,41.79,41.73,41.75,1043500.0,32.6943,32.71,32.663,32.6787,1043500.0
2014-11-03 11:20:00,41.74,41.77,41.72,41.77,653700.0,32.6708,32.6943,32.6552,32.6943,653700.0
2014-11-03 11:30:00,41.77,41.78,41.74,41.77,576900.0,32.6943,32.7022,32.6708,32.6943,576900.0
2014-11-03 11:40:00,41.77,41.81,41.76,41.8,494100.0,32.6943,32.7256,32.6865,32.7178,494100.0
2014-11-03 11:50:00,41.79,41.82,41.78,41.79,468000.0,32.71,32.7335,32.7022,32.71,468000.0
2014-11-03 12:00:00,41.79,41.81,41.78,41.8,370400.0,32.71,32.7256,32.7022,32.7178,370400.0
2014-11-03 12:10:00,41.79,41.8,41.75,41.77,820700.0,32.71,32.7178,32.6787,32.6943,820700.0
2014-11-03 12:20:00,41.76,41.8,41.76,41.78,472300.0,32.6865,32.7178,32.6865,32.7022,472300.0
2014-11-03 12:30:00,41.79,41.79,41.76,41.77,345400.0,32.71,32.71,32.6865,32.6943,345400.0
2014-11-03 12:40:00,41.77,41.79,41.76,41.77,142200.0,32.6943,32.71,32.6865,32.6943,142200.0
2014-11-03 12:50:00,41.77,41.84,41.75,41.82,649100.0,32.6943,32.7491,32.6787,32.7335,649100.0
2014-11-03 13:00:00,41.82,41.82,41.78,41.8,422500.0,32.7335,32.7335,32.7022,32.7178,422500.0
2014-11-03 13:10:00,41.8,41.81,41.78,41.78,211400.0,32.7178,32.7256,32.7022,32.7022,211400.0
2014-11-03 13:20:00,41.78,41.83,41.78,41.82,344600.0,32.7022,32.7413,32.7022,32.7335,344600.0
2014-11-03 13:30:00,41.82,41.86,41.82,41.86,376700.0,32.7335,32.7648,32.7335,32.7648,376700.0
2014-11-03 13:40:00,41.85,41.89,41.84,41.87,303000.0,32.7569,32.7882,32.7491,32.7726,303000.0
2014-11-03 13:50:00,41.87,41.91,41.86,41.88,857700.0,32.7726,32.8039,32.7648,32.7804,857700.0
2014-11-03 14:00:00,41.88,41.9,41.86,41.88,823400.0,32.7804,32.7961,32.7648,32.7804,823400.0
2014-11-03 14:10:00,41.89,41.91,41.87,41.87,473700.0,32.7882,32.8039,32.7726,32.7726,473700.0
2014-11-03 14:20:00,41.86,41.87,41.82,41.83,351800.0,32.7648,32.7726,32.7335,32.7413,351800.0
2014-11-03 14:30:00,41.83,41.84,41.78,41.83,426300.0,32.7413,32.7491,32.7022,32.7413,426300.0
2014-11-03 14:40:00,41.82,41.85,41.8,41.84,632100.0,32.7335,32.7569,32.7178,32.7491,632100.0
2014-11-03 14:50:00,41.84,41.85,41.82,41.83,325800.0,32.7491,32.7569,32.7335,32.7413,325800.0
2014-11-03 15:00:00,41.83,41.89,41.82,41.86,460500.0,32.7413,32.7882,32.7335,32.7648,460500.0
2014-11-03 15:10:00,41.86,41.86,41.82,41.83,524600.0,32.7648,32.7648,32.7335,32.7413,524600.0
2014-11-03 15:20:00,41.82,41.83,41.77,41.77,816200.0,32.7335,32.7413,32.6943,32.6943,816200.0
2014-11-03 15:30:00,41.77,41.79,41.7,41.72,2899300.0,32.6943,32.71,32.6395,32.6552,2899300.0
2014-11-03 15:40:00,41.72,41.77,41.72,41.76,1296600.0,32.6552,32.6943,32.6552,32.6865,1296600.0
2014-11-03 15:50:00,41.76,41.8,41.74,41.78,4359300.0,32.6865,32.7178,32.6708,32.7022,4359300.0
2014-11-04 09:30:00,41.85,41.88,41.79,41.8,2702900.0,32.7569,32.7804,32.71,32.7178,2702900.0
2014-11-04 09:40:00,41.8,41.84,41.74,41.76,1766000.0,32.7178,32.7491,32.6708,32.6865,1766000.0
2014-11-04 09:50:00,41.75,41.77,41.71,41.71,3701400.0,32.6787,32.6943,32.6474,32.6474,3701400.0
2014-11-04 10:00:00,41.72,41.75,41.69,41.7,529000.0,32.6552,32.6787,32.6317,32.6395,529000.0
2014-11-04 10:10:00,41.71,41.74,41.66,41.72,612600.0,32.6474,32.6708,32.6082,32.6552,612600.0
2014-11-04 10:20:00,41.73,41.75,41.68,41.71,538400.0,32.663,32.6787,32.6239,32.6474,538400.0
2014-11-04 10:30:00,41.71,41.71,41.65,41.68,1091300.0,32.6474,32.6474,32.6004,32.6239,1091300.0
2014-11-04 10:40:00,41.68,41.7,41.65,41.68,917700.0,32.6239,32.6395,32.6004,32.6239,917700.0
2014-11-04 10:50:00,41.68,41.7,41.62,41.63,747900.0,32.6239,32.6395,32.5769,32.5847,747900.0
2014-11-04 11:00:00,41.64,41.66,41.55,41.57,2178300.0,32.5926,32.6082,32.5221,32.5378,2178300.0
2014-11-04 11:10:00,41.57,41.61,41.55,41.59,652900.0,32.5378,32.5691,32.5221,32.5534,652900.0
2014-11-04 11:20:00,41.59,41.64,41.58,41.62,736000.0,32.5534,32.5926,32.5456,32.5769,736000.0
2014-11-04 11:30:00,41.62,41.63,41.59,41.62,628200.0,32.5769,32.5847,32.5534,32.5769,628200.0
2014-11-04 11:40:00,41.62,41.66,41.59,41.65,381800.0,32.5769,32.6082,32.5534,32.6004,381800.0
2014-11-04 11:50:00,41.66,41.67,41.63,41.65,511300.0,32.6082,32.6161,32.5847,32.6004,511300.0
2014-11-04 12:00:00,41.65,41.71,41.64,41.7,1064800.0,32.6004,32.6474,32.5926,32.6395,1064800.0
2014-11-04 12:10:00,41.71,41.75,41.7,41.73,235000.0,32.6474,32.6787,32.6395,32.663,235000.0
2014-11-04 12:20:00,41.73,41.75,41.71,41.71,353100.0,32.663,32.6787,32.6474,32.6474,353100.0
2014-11-04 12:30:00,41.72,41.73,41.7,41.72,268500.0,32.6552,32.663,32.6395,32.6552,268500.0
2014-11-04 12:40:00,41.72,41.76,41.71,41.73,604900.0,32.6552,32.6865,32.6474,32.663,604900.0
2014-11-04 12:50:00,41.73,41.76,41.73,41.73,925800.0,32.663,32.6865,32.663,32.663,925800.0
2014-11-04 13:00:00,41.75,41.76,41.72,41.72,220400.0,32.6787,32.6865,32.6552,32.6552,220400.0
2014-11-04 13:10:00,41.72,41.73,41.69,41.7,585200.0,32.6552,32.663,32.6317,32.6395,585200.0
2014-11-04 13:20:00,41.7,41.74,41.67,41.73,195700.0,32.6395,32.6708,32.6161,32.663,195700.0
2014-11-04 13:30:00,41.73,41.75,41.71,41.74,225500.0,32.663,32.6787,32.6474,32.6708,225500.0
2014-11-04 13:40:00,41.74,41.8,41.74,41.79,439500.0,32.6708,32.7178,32.6708,32.71,439500.0
2014-11-04 13:50:00,41.8,41.86,41.79,41.84,807100.0,32.7178,32.7648,32.71,32.7491,807100.0
2014-11-04 14:00:00,41.84,41.86,41.77,41.78,349000.0,32.7491,32.7648,32.6943,32.7022,349000.0
2014-11-04 14:10:00,41.79,41.8,41.76,41.76,149400.0,32.71,32.7178,32.6865,32.6865,149400.0
2014-11-04 14:20:00,41.76,41.79,41.75,41.76,190000.0,32.6865,32.71,32.6787,32.6865,190000.0
2014-11-04 14:30:00,41.76,41.79,41.74,41.79,195000.0,32.6865,32.71,32.6708,32.71,195000.0
2014-11-04 14:40:00,41.79,41.79,41.75,41.75,254500.0,32.71,32.71,32.6787,32.6787,254500.0
2014-11-04 14:50:00,41.75,41.8,41.74,41.79,197500.0,32.6787,32.7178,32.6708,32.71,197500.0
2014-11-04 15:00:00,41.78,41.79,41.76,41.77,485400.0,32.7022,32.71,32.6865,32.6943,485400.0
2014-11-04 15:10:00,41.77,41.78,41.75,41.76,200500.0,32.6943,32.7022,32.6787,32.6865,200500.0
2014-11-04 15:20:00,41.76,41.78,41.71,41.73,431900.0,32.6865,32.7022,32.6474,32.663,431900.0
2014-11-04 15:30:00,41.73,41.74,41.71,41.72,409400.0,32.663,32.6708,32.6474,32.6552,409400.0
2014-11-04 15:40:00,41.72,41.79,41.71,41.79,790500.0,32.6552,32.71,32.6474,32.71,790500.0
2014-11-04 15:50:00,41.79,41.86,41.78,41.84,6420100.0,32.71,32.7648,32.7022,32.7491,6420100.0
2014-11-05 09:30:00,41.5,41.53,41.38,41.4,3216200.0,32.483,32.5065,32.3891,32.4047,3216200.0
2014-11-05 09:40:00,41.4,41.44,41.36,41.39,2777600.0,32.4047,32.436,32.3734,32.3969,2777600.0
2014-11-05 09:50:00,41.39,41.4,41.33,41.34,1900300.0,32.3969,32.4047,32.3499,32.3578,1900300.0
2014-11-05 10:00:00,41.34,41.37,41.29,41.35,3111100.0,32.3578,32.3812,32.3186,32.3656,3111100.0
2014-11-05 10:10:00,41.35,41.36,41.29,41.3,2370300.0,32.3656,32.3734,32.3186,32.3264,2370300.0
2014-11-05 10:20:00,41.3,41.3,41.23,41.27,1334900.0,32.3264,32.3264,32.2717,32.303,1334900.0
2014-11-05 10:30:00,41.28,41.3,41.23,41.29,1067800.0,32.3108,32.3264,32.2717,32.3186,1067800.0
2014-11-05 10:40:00,41.29,41.37,41.28,41.34,1888400.0,32.3186,32.3812,32.3108,32.3578,1888400.0
2014-11-05 10:50:00,41.34,41.45,41.34,41.45,1108800.0,32.3578,32.4439,32.3578,32.4439,1108800.0
2014-11-05 11:00:00,41.45,41.48,41.4,41.44,2025000.0,32.4439,32.4673,32.4047,32.436,2025000.0
2014-11-05 11:10:00,41.43,41.46,41.43,41.43,579200.0,32.4282,32.4517,32.4282,32.4282,579200.0
2014-11-05 11:20:00,41.43,41.44,41.38,41.42,513800.0,32.4282,32.436,32.3891,32.4204,513800.0
2014-11-05 11:30:00,41.41,41.46,41.41,41.44,554900.0,32.4125,32.4517,32.4125,32.436,554900.0
2014-11-05 11:40:00,41.44,41.49,41.44,41.48,504700.0,32.436,32.4752,32.436,32.4673,504700.0
2014-11-05 11:50:00,41.47,41.51,41.46,41.5,552500.0,32.4595,32.4908,32.4517,32.483,552500.0
2014-11-05 12:00:00,41.5,41.53,41.49,41.5,1134100.0,32.483,32.5065,32.4752,32.483,1134100.0
2014-11-05 12:10:00,41.51,41.51,41.47,41.48,203300.0,32.4908,32.4908,32.4595,32.4673,203300.0
2014-11-05 12:20:00,41.48,41.5,41.46,41.46,201700.0,32.4673,32.483,32.4517,32.4517,201700.0
2014-11-05 12:30:00,41.46,41.49,41.45,41.48,136700.0,32.4517,32.4752,32.4439,32.4673,136700.0
2014-11-05 12:40:00,41.48,41.52,41.47,41.48,916000.0,32.4673,32.4986,32.4595,32.4673,916000.0
2014-11-05 12:50:00,41.48,41.5,41.47,41.49,170100.0,32.4673,32.483,32.4595,32.4752,170100.0
2014-11-05 13:00:00,41.49,41.52,41.48,41.52,233700.0,32.4752,32.4986,32.4673,32.4986,233700.0
2014-11-05 13:10:00,41.52,41.55,41.5,41.51,385600.0,32.4986,32.5221,32.483,32.4908,385600.0
2014-11-05 13:20:00,41.51,41.54,41.49,41.52,677600.0,32.4908,32.5143,32.4752,32.4986,677600.0
2014-11-05 13:30:00,41.52,41.54,41.46,41.48,729800.0,32.4986,32.5143,32.4517,32.4673,729800.0
2014-11-05 13:40:00,41.48,41.48,41.42,41.47,687700.0,32.4673,32.4673,32.4204,32.4595,687700.0
2014-11-05 13:50:00,41.47,41.48,41.44,41.46,355400.0,32.4595,32.4673,32.436,32.4517,355400.0
2014-11-05 14:00:00,41.45,41.46,41.42,41.43,303300.0,32.4439,32.4517,32.4204,32.4282,303300.0
2014-11-05 14:10:00,41.43,41.46,41.43,41.45,278600.0,32.4282,32.4517,32.4282,32.4439,278600.0
2014-11-05 14:20:00,41.44,41.48,41.44,41.47,208200.0,32.436,32.4673,32.436,32.4595,208200.0
2014-11-05 14:30:00,41.47,41.5,41.46,41.48,367100.0,32.4595,32.483,32.4517,32.4673,367100.0
2014-11-05 14:40:00,41.47,41.51,41.47,41.48,246200.0,32.4595,32.4908,32.4595,32.4673,246200.0
2014-11-05 14:50:00,41.48,41.52,41.48,41.52,164700.0,32.4673,32.4986,32.4673,32.4986,164700.0
2014-11-05 15:00:00,41.52,41.53,41.49,41.5,323400.0,32.4986,32.5065,32.4752,32.483,323400.0
2014-11-05 15:10:00,41.49,41.51,41.46,41.48,649700.0,32.4752,32.4908,32.4517,32.4673,649700.0
2014-11-05 15:20:00,41.48,41.48,41.43,41.45,303400.0,32.4673,32.4673,32.4282,32.4439,303400.0
2014-11-05 15:30:00,41.45,41.49,41.44,41.49,465600.0,32.4439,32.4752,32.436,32.4752,465600.0
2014-11-05 15:40:00,41.48,41.5,41.47,41.49,959100.0,32.4673,32.483,32.4595,32.4752,959100.0
2014-11-05 15:50:00,41.49,41.52,41.47,41.47,3651500.0,32.4752,32.4986,32.4595,32.4595,3651500.0
2014-11-06 09:30:00,41.35,41.4,41.33,41.37,2490200.0,32.3656,32.4047,32.3499,32.3812,2490200.0
2014-11-06 09:40:00,41.37,41.41,41.33,41.38,1024900.0,32.3812,32.4125,32.3499,32.3891,1024900.0
2014-11-06 09:50:00,41.38,41.38,41.28,41.31,1079900.0,32.3891,32.3891,32.3108,32.3343,1079900.0
2014-11-06 10:00:00,41.31,41.32,41.24,41.25,1302200.0,32.3343,32.3421,32.2795,32.2873,1302200.0
2014-11-06 10:10:00,41.25,41.25,41.11,41.15,1486100.0,32.2873,32.2873,32.1777,32.209,1486100.0
2014-11-06 10:20:00,41.15,41.2,41.14,41.15,1429500.0,32.209,32.2482,32.2012,32.209,1429500.0
2014-11-06 10:30:00,41.16,41.2,41.1,41.18,1259500.0,32.2169,32.2482,32.1699,32.2325,1259500.0
2014-11-06 10:40:00,41.19,41.23,41.18,41.19,1817500.0,32.2403,32.2717,32.2325,32.2403,1817500.0
2014-11-06 10:50:00,41.19,41.22,41.18,41.19,442200.0,32.2403,32.2638,32.2325,32.2403,442200.0
2014-11-06 11:00:00,41.19,41.22,41.18,41.21,1069200.0,32.2403,32.2638,32.2325,32.256,1069200.0
2014-11-06 11:10:00,41.2,41.22,41.16,41.21,731600.0,32.2482,32.2638,32.2169,32.256,731600.0
2014-11-06 11:20:00,41.21,41.22,41.13,41.15,743300.0,32.256,32.2638,32.1934,32.209,743300.0
2014-11-06 11:30:00,41.15,41.16,41.11,41.13,1089200.0,32.209,32.2169,32.1777,32.1934,1089200.0
2014-11-06 11:40:00,41.13,41.13,41.09,41.09,1621500.0,32.1934,32.1934,32.1621,32.1621,1621500.0
2014-11-06 11:50:00,41.09,41.11,41.05,41.05,603100.0,32.1621,32.1777,32.1308,32.1308,603100.0
2014-11-06 12:00:00,41.05,41.06,41.02,41.05,820600.0,32.1308,32.1386,32.1073,32.1308,820600.0
2014-11-06 12:10:00,41.04,41.08,41.02,41.08,1254200.0,32.1229,32.1542,32.1073,32.1542,1254200.0
2014-11-06 12:20:00,41.09,41.1,41.06,41.07,438900.0,32.1621,32.1699,32.1386,32.1464,438900.0
2014-11-06 12:30:00,41.08,41.09,41.04,41.04,755700.0,32.1542,32.1621,32.1229,32.1229,755700.0
2014-11-06 12:40:00,41.04,41.1,41.04,41.1,356000.0,32.1229,32.1699,32.1229,32.1699,356000.0
2014-11-06 12:50:00,41.1,41.14,41.1,41.11,427300.0,32.1699,32.2012,32.1699,32.1777,427300.0
2014-11-06 13:00:00,41.11,41.14,41.1,41.11,181200.0,32.1777,32.2012,32.1699,32.1777,181200.0
2014-11-06 13:10:00,41.11,41.13,41.09,41.1,1064900.0,32.1777,32.1934,32.1621,32.1699,1064900.0
2014-11-06 13:20:00,41.1,41.13,41.08,41.11,790500.0,32.1699,32.1934,32.1542,32.1777,790500.0
2014-11-06 13:30:00,41.1,41.15,41.09,41.15,776700.0,32.1699,32.209,32.1621,32.209,776700.0
2014-11-06 13:40:00,41.14,41.15,41.06,41.09,182400.0,32.2012,32.209,32.1386,32.1621,182400.0
2014-11-06 13:50:00,41.09,41.12,41.08,41.09,248300.0,32.1621,32.1856,32.1542,32.1621,248300.0
2014-11-06 14:00:00,41.09,41.09,41.04,41.04,990900.0,32.1621,32.1621,32.1229,32.1229,990900.0
2014-11-06 14:10:00,41.04,41.05,41.02,41.02,298900.0,32.1229,32.1308,32.1073,32.1073,298900.0
2014-11-06 14:20:00,41.02,41.05,41.02,41.05,281400.0,32.1073,32.1308,32.1073,32.1308,281400.0
2014-11-06 14:30:00,41.05,41.05,41.0,41.01,587100.0,32.1308,32.1308,32.0916,32.0995,587100.0
2014-11-06 14:40:00,41.02,41.03,41.0,41.01,756700.0,32.1073,32.1151,32.0916,32.0995,756700.0
2014-11-06 14:50:00,41.01,41.02,40.99,41.01,857700.0,32.0995,32.1073,32.0838,32.0995,857700.0
2014-11-06 15:00:00,41.01,41.01,40.96,40.97,904100.0,32.0995,32.0995,32.0603,32.0681,904100.0
2014-11-06 15:10:00,40.98,41.0,40.94,40.97,1542700.0,32.076,32.0916,32.0447,32.0681,1542700.0
2014-11-06 15:20:00,40.97,40.99,40.96,40.97,459300.0,32.0681,32.0838,32.0603,32.0681,459300.0
2014-11-06 15:30:00,40.97,41.0,40.97,40.98,769700.0,32.0681,32.0916,32.0681,32.076,769700.0
2014-11-06 15:40:00,40.98,41.0,40.97,41.0,1227600.0,32.076,32.0916,32.0681,32.0916,1227600.0
2014-11-06 15:50:00,41.0,41.0,40.95,40.96,4741900.0,32.0916,32.0916,32.0525,32.0603,4741900.0
2014-11-07 09:30:00,41.08,41.11,41.01,41.11,3816300.0,32.1542,32.1777,32.0995,32.1777,3816300.0
2014-11-07 09:40:00,41.1,41.16,41.06,41.14,2690000.0,32.1699,32.2169,32.1386,32.2012,2690000.0
2014-11-07 09:50:00,41.16,41.16,41.09,41.1,1951500.0,32.2169,32.2169,32.1621,32.1699,1951500.0
2014-11-07 10:00:00,41.09,41.16,41.07,41.16,1082600.0,32.1621,32.2169,32.1464,32.2169,1082600.0
2014-11-07 10:10:00,41.16,41.16,41.09,41.12,783200.0,32.2169,32.2169,32.1621,32.1856,783200.0
2014-11-07 10:20:00,41.12,41.13,41.09,41.12,985100.0,32.1856,32.1934,32.1621,32.1856,985100.0
2014-11-07 10:30:00,41.11,41.14,41.07,41.14,1581900.0,32.1777,32.2012,32.1464,32.2012,1581900.0
2014-11-07 10:40:00,41.13,41.17,41.12,41.15,836200.0,32.1934,32.2247,32.1856,32.209,836200.0
2014-11-07 10:50:00,41.15,41.2,41.14,41.16,910100.0,32.209,32.2482,32.2012,32.2169,910100.0
2014-11-07 11:00:00,41.17,41.17,41.11,41.12,908500.0,32.2247,32.2247,32.1777,32.1856,908500.0
2014-11-07 11:10:00,41.12,41.18,41.11,41.18,915000.0,32.1856,32.2325,32.1777,32.2325,915000.0
2014-11-07 11:20:00,41.18,41.22,41.14,41.22,921100.0,32.2325,32.2638,32.2012,32.2638,921100.0
2014-11-07 11:30:00,41.22,41.23,41.17,41.19,581800.0,32.2638,32.2717,32.2247,32.2403,581800.0
2014-11-07 11:40:00,41.18,41.19,41.16,41.17,346400.0,32.2325,32.2403,32.2169,32.2247,346400.0
2014-11-07 11:50:00,41.17,41.17,41.12,41.13,233000.0,32.2247,32.2247,32.1856,32.1934,233000.0
2014-11-07 12:00:00,41.14,41.16,41.11,41.15,205500.0,32.2012,32.2169,32.1777,32.209,205500.0
2014-11-07 12:10:00,41.15,41.19,41.15,41.19,548900.0,32.209,32.2403,32.209,32.2403,548900.0
2014-11-07 12:20:00,41.19,41.2,41.17,41.19,1039400.0,32.2403,32.2482,32.2247,32.2403,1039400.0
2014-11-07 12:30:00,41.18,41.19,41.16,41.17,152800.0,32.2325,32.2403,32.2169,32.2247,152800.0
2014-11-07 12:40:00,41.18,41.2,41.17,41.19,167100.0,32.2325,32.2482,32.2247,32.2403,167100.0
2014-11-07 12:50:00,41.2,41.2,41.17,41.2,488700.0,32.2482,32.2482,32.2247,32.2482,488700.0
2014-11-07 13:00:00,41.19,41.22,41.19,41.21,156500.0,32.2403,32.2638,32.2403,32.256,156500.0
2014-11-07 13:10:00,41.22,41.23,41.2,41.21,388600.0,32.2638,32.2717,32.2482,32.256,388600.0
2014-11-07 13:20:00,41.21,41.23,41.2,41.21,280900.0,32.256,32.2717,32.2482,32.256,280900.0
2014-11-07 13:30:00,41.21,41.24,41.21,41.22,249300.0,32.256,32.2795,32.256,32.2638,249300.0
2014-11-07 13:40:00,41.22,41.25,41.21,41.25,281900.0,32.2638,32.2873,32.256,32.2873,281900.0
2014-11-07 13:50:00,41.25,41.27,41.23,41.23,525200.0,32.2873,32.303,32.2717,32.2717,525200.0
2014-11-07 14:00:00,41.23,41.26,41.23,41.25,426100.0,32.2717,32.2951,32.2717,32.2873,426100.0
2014-11-07 14:10:00,41.24,41.26,41.23,41.25,417500.0,32.2795,32.2951,32.2717,32.2873,417500.0
2014-11-07 14:20:00,41.25,41.25,41.2,41.21,824700.0,32.2873,32.2873,32.2482,32.256,824700.0
2014-11-07 14:30:00,41.2,41.23,41.2,41.23,478700.0,32.2482,32.2717,32.2482,32.2717,478700.0
2014-11-07 14:40:00,41.23,41.25,41.23,41.25,213300.0,32.2717,32.2873,32.2717,32.2873,213300.0
2014-11-07 14:50:00,41.25,41.26,41.22,41.22,396200.0,32.2873,32.2951,32.2638,32.2638,396200.0
2014-11-07 15:00:00,41.22,41.27,41.22,41.24,491800.0,32.2638,32.303,32.2638,32.2795,491800.0
2014-11-07 15:10:00,41.25,41.25,41.18,41.2,709100.0,32.2873,32.2873,32.2325,32.2482,709100.0
2014-11-07 15:20:00,41.2,41.21,41.17,41.17,399500.0,32.2482,32.256,32.2247,32.2247,399500.0
2014-11-07 15:30:00,41.18,41.19,41.16,41.16,475400.0,32.2325,32.2403,32.2169,32.2169,475400.0
2014-11-07 15:40:00,41.16,41.22,41.16,41.19,992300.0,32.2169,32.2638,32.2169,32.2403,992300.0
2014-11-07 15:50:00,41.19,41.28,41.18,41.23,5680700.0,32.2403,32.3108,32.2325,32.2717,5680700.0
2014-11-10 09:30:00,41.66,41.69,41.61,41.63,2160400.0,32.6082,32.6317,32.5691,32.5847,2160400.0
2014-11-10 09:40:00,41.62,41.64,41.59,41.62,2006300.0,32.5769,32.5926,32.5534,32.5769,2006300.0
2014-11-10 09:50:00,41.62,41.63,41.59,41.62,4510800.0,32.5769,32.5847,32.5534,32.5769,4510800.0
2014-11-10 10:00:00,41.61,41.62,41.56,41.58,2146000.0,32.5691,32.5769,32.53,32.5456,2146000.0
2014-11-10 10:10:00,41.58,41.59,41.52,41.52,3544000.0,32.5456,32.5534,32.4986,32.4986,3544000.0
2014-11-10 10:20:00,41.53,41.54,41.51,41.53,2217000.0,32.5065,32.5143,32.4908,32.5065,2217000.0
2014-11-10 10:30:00,41.52,41.54,41.5,41.51,676000.0,32.4986,32.5143,32.483,32.4908,676000.0
2014-11-10 10:40:00,41.51,41.58,41.5,41.55,883300.0,32.4908,32.5456,32.483,32.5221,883300.0
2014-11-10 10:50:00,41.56,41.59,41.54,41.55,608200.0,32.53,32.5534,32.5143,32.5221,608200.0
2014-11-10 11:00:00,41.55,41.56,41.52,41.54,577500.0,32.5221,32.53,32.4986,32.5143,577500.0
2014-11-10 11:10:00,41.55,41.55,41.51,41.53,549400.0,32.5221,32.5221,32.4908,32.5065,549400.0
2014-11-10 11:20:00,41.53,41.56,41.53,41.56,430100.0,32.5065,32.53,32.5065,32.53,430100.0
2014-11-10 11:30:00,41.56,41.57,41.52,41.53,688900.0,32.53,32.5378,32.4986,32.5065,688900.0
2014-11-10 11:40:00,41.53,41.55,41.51,41.52,390600.0,32.5065,32.5221,32.4908,32.4986,390600.0
2014-11-10 11:50:00,41.53,41.54,41.48,41.48,888300.0,32.5065,32.5143,32.4673,32.4673,888300.0
2014-11-10 12:00:00,41.49,41.5,41.44,41.45,916300.0,32.4752,32.483,32.436,32.4439,916300.0
2014-11-10 12:10:00,41.45,41.45,41.42,41.43,365100.0,32.4439,32.4439,32.4204,32.4282,365100.0
2014-11-10 12:20:00,41.43,41.45,41.41,41.41,689600.0,32.4282,32.4439,32.4125,32.4125,689600.0
2014-11-10 12:30:00,41.42,41.43,41.38,41.39,1062500.0,32.4204,32.4282,32.3891,32.3969,1062500.0
2014-11-10 12:40:00,41.38,41.39,41.36,41.37,1148400.0,32.3891,32.3969,32.3734,32.3812,1148400.0
2014-11-10 12:50:00,41.37,41.4,41.37,41.39,294900.0,32.3812,32.4047,32.3812,32.3969,294900.0
2014-11-10 13:00:00,41.39,41.4,41.37,41.39,92200.0,32.3969,32.4047,32.3812,32.3969,92200.0
2014-11-10 13:10:00,41.4,41.4,41.38,41.4,194900.0,32.4047,32.4047,32.3891,32.4047,194900.0
2014-11-10 13:20:00,41.4,41.4,41.38,41.4,185600.0,32.4047,32.4047,32.3891,32.4047,185600.0
2014-11-10 13:30:00,41.4,41.41,41.38,41.39,172300.0,32.4047,32.4125,32.3891,32.3969,172300.0
2014-11-10 13:40:00,41.39,41.4,41.38,41.38,166300.0,32.3969,32.4047,32.3891,32.3891,166300.0
2014-11-10 13:50:00,41.39,41.39,41.37,41.39,220900.0,32.3969,32.3969,32.3812,32.3969,220900.0
2014-11-10 14:00:00,41.39,41.39,41.36,41.38,468000.0,32.3969,32.3969,32.3734,32.3891,468000.0
2014-11-10 14:10:00,41.38,41.38,41.35,41.35,493700.0,32.3891,32.3891,32.3656,32.3656,493700.0
2014-11-10 14:20:00,41.36,41.37,41.33,41.33,631100.0,32.3734,32.3812,32.3499,32.3499,631100.0
2014-11-10 14:30:00,41.34,41.35,41.31,41.32,458200.0,32.3578,32.3656,32.3343,32.3421,458200.0
2014-11-10 14:40:00,41.32,41.33,41.3,41.33,230500.0,32.3421,32.3499,32.3264,32.3499,230500.0
2014-11-10 14:50:00,41.33,41.37,41.32,41.37,414700.0,32.3499,32.3812,32.3421,32.3812,414700.0
2014-11-10 15:00:00,41.37,41.38,41.35,41.37,400500.0,32.3812,32.3891,32.3656,32.3812,400500.0
2014-11-10 15:10:00,41.36,41.38,41.34,41.34,204900.0,32.3734,32.3891,32.3578,32.3578,204900.0
2014-11-10 15:20:00,41.34,41.37,41.33,41.33,573900.0,32.3578,32.3812,32.3499,32.3499,573900.0
2014-11-10 15:30:00,41.34,41.36,41.32,41.36,680000.0,32.3578,32.3734,32.3421,32.3734,680000.0
2014-11-10 15:40:00,41.36,41.36,41.33,41.33,625200.0,32.3734,32.3734,32.3499,32.3499,625200.0
2014-11-10 15:50:00,41.34,41.35,41.31,41.34,3349000.0,32.3578,32.3656,32.3343,32.3578,3349000.0
2014-11-11 09:30:00,41.2,41.32,41.19,41.22,1557800.0,32.2482,32.3421,32.2403,32.2638,1557800.0
2014-11-11 09:40:00,41.22,41.22,41.17,41.18,718700.0,32.2638,32.2638,32.2247,32.2325,718700.0
2014-11-11 09:50:00,41.17,41.22,41.16,41.19,823500.0,32.2247,32.2638,32.2169,32.2403,823500.0
2014-11-11 10:00:00,41.18,41.2,41.16,41.18,1196400.0,32.2325,32.2482,32.2169,32.2325,1196400.0
2014-11-11 10:10:00,41.18,41.18,41.14,41.16,524200.0,32.2325,32.2325,32.2012,32.2169,524200.0
2014-11-11 10:20:00,41.16,41.21,41.16,41.2,557000.0,32.2169,32.256,32.2169,32.2482,557000.0
2014-11-11 10:30:00,41.19,41.21,41.18,41.19,241800.0,32.2403,32.256,32.2325,32.2403,241800.0
2014-11-11 10:40:00,41.18,41.21,41.18,41.21,328400.0,32.2325,32.256,32.2325,32.256,328400.0
2014-11-11 10:50:00,41.21,41.24,41.21,41.22,508400.0,32.256,32.2795,32.256,32.2638,508400.0
2014-11-11 11:00:00,41.22,41.23,41.19,41.22,332300.0,32.2638,32.2717,32.2403,32.2638,332300.0
2014-11-11 11:10:00,41.22,41.26,41.21,41.23,350400.0,32.2638,32.2951,32.256,32.2717,350400.0
2014-11-11 11:20:00,41.23,41.25,41.21,41.21,485400.0,32.2717,32.2873,32.256,32.256,485400.0
2014-11-11 11:30:00,41.21,41.22,41.19,41.2,447500.0,32.256,32.2638,32.2403,32.2482,447500.0
2014-11-11 11:40:00,41.2,41.2,41.17,41.19,246900.0,32.2482,32.2482,32.2247,32.2403,246900.0
2014-11-11 11:50:00,41.19,41.2,41.17,41.2,266200.0,32.2403,32.2482,32.2247,32.2482,266200.0
2014-11-11 12:00:00,41.2,41.23,41.19,41.23,355500.0,32.2482,32.2717,32.2403,32.2717,355500.0
2014-11-11 12:10:00,41.22,41.24,41.2,41.22,569300.0,32.2638,32.2795,32.2482,32.2638,569300.0
2014-11-11 12:20:00,41.22,41.24,41.21,41.24,168900.0,32.2638,32.2795,32.256,32.2795,168900.0
2014-11-11 12:30:00,41.24,41.25,41.22,41.23,183000.0,32.2795,32.2873,32.2638,32.2717,183000.0
2014-11-11 12:40:00,41.24,41.25,41.19,41.2,148300.0,32.2795,32.2873,32.2403,32.2482,148300.0
2014-11-11 12:50:00,41.2,41.21,41.18,41.19,782500.0,32.2482,32.256,32.2325,32.2403,782500.0
2014-11-11 13:00:00,41.19,41.22,41.18,41.22,258200.0,32.2403,32.2638,32.2325,32.2638,258200.0
2014-11-11 13:10:00,41.22,41.22,41.2,41.22,266500.0,32.2638,32.2638,32.2482,32.2638,266500.0
2014-11-11 13:20:00,41.21,41.23,41.21,41.22,272200.0,32.256,32.2717,32.256,32.2638,272200.0
2014-11-11 13:30:00,41.23,41.27,41.22,41.26,275700.0,32.2717,32.303,32.2638,32.2951,275700.0
2014-11-11 13:40:00,41.26,41.27,41.24,41.25,305700.0,32.2951,32.303,32.2795,32.2873,305700.0
2014-11-11 13:50:00,41.25,41.26,41.23,41.26,138100.0,32.2873,32.2951,32.2717,32.2951,138100.0
2014-11-11 14:00:00,41.26,41.29,41.25,41.29,446100.0,32.2951,32.3186,32.2873,32.3186,446100.0
2014-11-11 14:10:00,41.29,41.32,41.27,41.32,234100.0,32.3186,32.3421,32.303,32.3421,234100.0
2014-11-11 14:20:00,41.32,41.36,41.31,41.34,2851200.0,32.3421,32.3734,32.3343,32.3578,2851200.0
2014-11-11 14:30:00,41.34,41.36,41.33,41.34,935500.0,32.3578,32.3734,32.3499,32.3578,935500.0
2014-11-11 14:40:00,41.34,41.35,41.32,41.34,333800.0,32.3578,32.3656,32.3421,32.3578,333800.0
2014-11-11 14:50:00,41.34,41.35,41.33,41.34,195500.0,32.3578,32.3656,32.3499,32.3578,195500.0
2014-11-11 15:00:00,41.34,41.34,41.33,41.34,150100.0,32.3578,32.3578,32.3499,32.3578,150100.0
2014-11-11 15:10:00,41.34,41.34,41.33,41.34,162600.0,32.3578,32.3578,32.3499,32.3578,162600.0
2014-11-11 15:20:00,41.34,41.34,41.32,41.32,232000.0,32.3578,32.3578,32.3421,32.3421,232000.0
2014-11-11 15:30:00,41.33,41.34,41.3,41.34,421700.0,32.3499,32.3578,32.3264,32.3578,421700.0
2014-11-11 15:40:00,41.34,41.35,41.33,41.34,678400.0,32.3578,32.3656,32.3499,32.3578,678400.0
2014-11-11 15:50:00,41.34,41.35,41.28,41.31,2207200.0,32.3578,32.3656,32.3108,32.3343,2207200.0
2014-11-12 09:30:00,41.31,41.41,41.3,41.39,1615000.0,32.3343,32.4125,32.3264,32.3969,1615000.0
2014-11-12 09:40:00,41.4,41.42,41.34,41.42,788000.0,32.4047,32.4204,32.3578,32.4204,788000.0
2014-11-12 09:50:00,41.42,41.44,41.39,41.42,505600.0,32.4204,32.436,32.3969,32.4204,505600.0
2014-11-12 10:00:00,41.43,41.48,41.43,41.47,1538500.0,32.4282,32.4673,32.4282,32.4595,1538500.0
2014-11-12 10:10:00,41.47,41.48,41.44,41.46,563900.0,32.4595,32.4673,32.436,32.4517,563900.0
2014-11-12 10:20:00,41.46,41.48,41.45,41.47,514300.0,32.4517,32.4673,32.4439,32.4595,514300.0
2014-11-12 10:30:00,41.47,41.5,41.45,41.48,416500.0,32.4595,32.483,32.4439,32.4673,416500.0
2014-11-12 10:40:00,41.49,41.5,41.47,41.48,457700.0,32.4752,32.483,32.4595,32.4673,457700.0
2014-11-12 10:50:00,41.48,41.49,41.43,41.43,274400.0,32.4673,32.4752,32.4282,32.4282,274400.0
2014-11-12 11:00:00,41.44,41.44,41.39,41.41,615400.0,32.436,32.436,32.3969,32.4125,615400.0
2014-11-12 11:10:00,41.41,41.42,41.38,41.41,271900.0,32.4125,32.4204,32.3891,32.4125,271900.0
2014-11-12 11:20:00,41.41,41.45,41.4,41.4,260600.0,32.4125,32.4439,32.4047,32.4047,260600.0
2014-11-12 11:30:00,41.4,41.43,41.38,41.42,326200.0,32.4047,32.4282,32.3891,32.4204,326200.0
2014-11-12 11:40:00,41.42,41.42,41.35,41.36,642900.0,32.4204,32.4204,32.3656,32.3734,642900.0
2014-11-12 11:50:00,41.36,41.37,41.34,41.34,437000.0,32.3734,32.3812,32.3578,32.3578,437000.0
2014-11-12 12:00:00,41.35,41.35,41.29,41.29,1296100.0,32.3656,32.3656,32.3186,32.3186,1296100.0
2014-11-12 12:10:00,41.29,41.3,41.27,41.28,221700.0,32.3186,32.3264,32.303,32.3108,221700.0
2014-11-12 12:20:00,41.29,41.33,41.29,41.3,181700.0,32.3186,32.3499,32.3186,32.3264,181700.0
2014-11-12 12:30:00,41.3,41.32,41.25,41.27,178900.0,32.3264,32.3421,32.2873,32.303,178900.0
2014-11-12 12:40:00,41.27,41.28,41.25,41.27,313200.0,32.303,32.3108,32.2873,32.303,313200.0
2014-11-12 12:50:00,41.27,41.28,41.26,41.27,158300.0,32.303,32.3108,32.2951,32.303,158300.0
2014-11-12 13:00:00,41.28,41.29,41.27,41.29,280200.0,32.3108,32.3186,32.303,32.3186,280200.0
2014-11-12 13:10:00,41.28,41.29,41.27,41.27,87100.0,32.3108,32.3186,32.303,32.303,87100.0
2014-11-12 13:20:00,41.27,41.31,41.26,41.3,282500.0,32.303,32.3343,32.2951,32.3264,282500.0
2014-11-12 13:30:00,41.3,41.31,41.27,41.28,113000.0,32.3264,32.3343,32.303,32.3108,113000.0
2014-11-12 13:40:00,41.28,41.29,41.26,41.26,187500.0,32.3108,32.3186,32.2951,32.2951,187500.0
2014-11-12 13:50:00,41.26,41.27,41.25,41.27,289400.0,32.2951,32.303,32.2873,32.303,289400.0
2014-11-12 14:00:00,41.27,41.29,41.26,41.28,177300.0,32.303,32.3186,32.2951,32.3108,177300.0
2014-11-12 14:10:00,41.28,41.28,41.25,41.27,223800.0,32.3108,32.3108,32.2873,32.303,223800.0
2014-11-12 14:20:00,41.26,41.28,41.25,41.27,155400.0,32.2951,32.3108,32.2873,32.303,155400.0
2014-11-12 14:30:00,41.28,41.28,41.22,41.23,344800.0,32.3108,32.3108,32.2638,32.2717,344800.0
2014-11-12 14:40:00,41.23,41.24,41.18,41.19,481800.0,32.2717,32.2795,32.2325,32.2403,481800.0
2014-11-12 14:50:00,41.19,41.21,41.17,41.2,218000.0,32.2403,32.256,32.2247,32.2482,218000.0
2014-11-12 15:00:00,41.2,41.22,41.17,41.22,296400.0,32.2482,32.2638,32.2247,32.2638,296400.0
2014-11-12 15:10:00,41.21,41.22,41.2,41.22,347100.0,32.256,32.2638,32.2482,32.2638,347100.0
2014-11-12 15:20:00,41.22,41.23,41.21,41.23,412600.0,32.2638,32.2717,32.256,32.2717,412600.0
2014-11-12 15:30:00,41.23,41.26,41.22,41.26,668300.0,32.2717,32.2951,32.2638,32.2951,668300.0
2014-11-12 15:40:00,41.26,41.27,41.22,41.23,1095900.0,32.2951,32.303,32.2638,32.2717,1095900.0
2014-11-12 15:50:00,41.23,41.24,41.19,41.19,3109600.0,32.2717,32.2795,32.2403,32.2403,3109600.0
2014-11-13 09:30:00,41.39,41.41,41.29,41.33,2515700.0,32.3969,32.4125,32.3186,32.3499,2515700.0
2014-11-13 09:40:00,41.33,41.34,41.29,41.33,458400.0,32.3499,32.3578,32.3186,32.3499,458400.0
2014-11-13 09:50:00,41.32,41.35,41.29,41.33,674600.0,32.3421,32.3656,32.3186,32.3499,674600.0
2014-11-13 10:00:00,41.34,41.34,41.28,41.3,455900.0,32.3578,32.3578,32.3108,32.3264,455900.0
2014-11-13 10:10:00,41.31,41.34,41.28,41.31,501000.0,32.3343,32.3578,32.3108,32.3343,501000.0
2014-11-13 10:20:00,41.31,41.35,41.29,41.33,326100.0,32.3343,32.3656,32.3186,32.3499,326100.0
2014-11-13 10:30:00,41.32,41.36,41.32,41.34,553700.0,32.3421,32.3734,32.3421,32.3578,553700.0
2014-11-13 10:40:00,41.34,41.35,41.31,41.34,203300.0,32.3578,32.3656,32.3343,32.3578,203300.0
2014-11-13 10:50:00,41.34,41.34,41.31,41.31,181800.0,32.3578,32.3578,32.3343,32.3343,181800.0
2014-11-13 11:00:00,41.32,41.32,41.23,41.23,400300.0,32.3421,32.3421,32.2717,32.2717,400300.0
2014-11-13 11:10:00,41.23,41.24,41.2,41.22,703800.0,32.2717,32.2795,32.2482,32.2638,703800.0
2014-11-13 11:20:00,41.22,41.23,41.19,41.21,499600.0,32.2638,32.2717,32.2403,32.256,499600.0
2014-11-13 11:30:00,41.21,41.22,41.16,41.16,861000.0,32.256,32.2638,32.2169,32.2169,861000.0
2014-11-13 11:40:00,41.16,41.16,41.11,41.14,1123800.0,32.2169,32.2169,32.1777,32.2012,1123800.0
2014-11-13 11:50:00,41.14,41.18,41.13,41.16,505400.0,32.2012,32.2325,32.1934,32.2169,505400.0
2014-11-13 12:00:00,41.16,41.16,41.07,41.1,755000.0,32.2169,32.2169,32.1464,32.1699,755000.0
2014-11-13 12:10:00,41.1,41.12,41.08,41.09,1327800.0,32.1699,32.1856,32.1542,32.1621,1327800.0
2014-11-13 12:20:00,41.09,41.16,41.08,41.14,1301100.0,32.1621,32.2169,32.1542,32.2012,1301100.0
2014-11-13 12:30:00,41.13,41.2,41.13,41.18,862700.0,32.1934,32.2482,32.1934,32.2325,862700.0
2014-11-13 12:40:00,41.18,41.18,41.13,41.15,666300.0,32.2325,32.2325,32.1934,32.209,666300.0
2014-11-13 12:50:00,41.14,41.16,41.13,41.14,147100.0,32.2012,32.2169,32.1934,32.2012,147100.0
2014-11-13 13:00:00,41.13,41.15,41.1,41.11,668100.0,32.1934,32.209,32.1699,32.1777,668100.0
2014-11-13 13:10:00,41.11,41.14,41.11,41.13,235800.0,32.1777,32.2012,32.1777,32.1934,235800.0
2014-11-13 13:20:00,41.12,41.13,41.07,41.11,550100.0,32.1856,32.1934,32.1464,32.1777,550100.0
2014-11-13 13:30:00,41.11,41.11,41.05,41.07,347500.0,32.1777,32.1777,32.1308,32.1464,347500.0
2014-11-13 13:40:00,41.07,41.08,41.05,41.06,218700.0,32.1464,32.1542,32.1308,32.1386,218700.0
2014-11-13 13:50:00,41.07,41.1,41.05,41.05,247600.0,32.1464,32.1699,32.1308,32.1308,247600.0
2014-11-13 14:00:00,41.06,41.07,41.03,41.04,227100.0,32.1386,32.1464,32.1151,32.1229,227100.0
2014-11-13 14:10:00,41.05,41.05,40.99,41.02,504300.0,32.1308,32.1308,32.0838,32.1073,504300.0
2014-11-13 14:20:00,41.01,41.04,40.99,41.02,224800.0,32.0995,32.1229,32.0838,32.1073,224800.0
2014-11-13 14:30:00,41.02,41.05,41.02,41.05,207100.0,32.1073,32.1308,32.1073,32.1308,207100.0
2014-11-13 14:40:00,41.05,41.1,41.04,41.09,192100.0,32.1308,32.1699,32.1229,32.1621,192100.0
2014-11-13 14:50:00,41.09,41.1,41.06,41.06,322400.0,32.1621,32.1699,32.1386,32.1386,322400.0
2014-11-13 15:00:00,41.06,41.12,41.06,41.11,215900.0,32.1386,32.1856,32.1386,32.1777,215900.0
2014-11-13 15:10:00,41.12,41.13,41.1,41.11,207800.0,32.1856,32.1934,32.1699,32.1777,207800.0
2014-11-13 15:20:00,41.11,41.12,41.06,41.06,307900.0,32.1777,32.1856,32.1386,32.1386,307900.0
2014-11-13 15:30:00,41.06,41.14,41.05,41.13,1087600.0,32.1386,32.2012,32.1308,32.1934,1087600.0
2014-11-13 15:40:00,41.13,41.16,41.11,41.14,870500.0,32.1934,32.2169,32.1777,32.2012,870500.0
2014-11-13 15:50:00,41.14,41.15,41.08,41.12,1854700.0,32.2012,32.209,32.1542,32.1856,1854700.0
2014-11-14 09:30:00,41.01,41.11,41.0,41.08,1182300.0,32.0995,32.1777,32.0916,32.1542,1182300.0
2014-11-14 09:40:00,41.08,41.12,41.05,41.06,2729400.0,32.1542,32.1856,32.1308,32.1386,2729400.0
2014-11-14 09:50:00,41.07,41.07,41.02,41.04,2726200.0,32.1464,32.1464,32.1073,32.1229,2726200.0
2014-11-14 10:00:00,41.04,41.15,41.04,41.13,1770000.0,32.1229,32.209,32.1229,32.1934,1770000.0
2014-11-14 10:10:00,41.12,41.16,41.1,41.13,1044400.0,32.1856,32.2169,32.1699,32.1934,1044400.0
2014-11-14 10:20:00,41.13,41.17,41.09,41.11,507100.0,32.1934,32.2247,32.1621,32.1777,507100.0
2014-11-14 10:30:00,41.11,41.13,41.06,41.11,411800.0,32.1777,32.1934,32.1386,32.1777,411800.0
2014-11-14 10:40:00,41.12,41.16,41.11,41.15,303400.0,32.1856,32.2169,32.1777,32.209,303400.0
2014-11-14 10:50:00,41.16,41.16,41.11,41.11,515200.0,32.2169,32.2169,32.1777,32.1777,515200.0
2014-11-14 11:00:00,41.12,41.13,41.09,41.09,596000.0,32.1856,32.1934,32.1621,32.1621,596000.0
2014-11-14 11:10:00,41.08,41.09,41.07,41.09,296700.0,32.1542,32.1621,32.1464,32.1621,296700.0
2014-11-14 11:20:00,41.09,41.14,41.09,41.12,462800.0,32.1621,32.2012,32.1621,32.1856,462800.0
2014-11-14 11:30:00,41.12,41.15,41.1,41.12,355400.0,32.1856,32.209,32.1699,32.1856,355400.0
2014-11-14 11:40:00,41.12,41.13,41.1,41.12,600500.0,32.1856,32.1934,32.1699,32.1856,600500.0
2014-11-14 11:50:00,41.12,41.18,41.12,41.17,537400.0,32.1856,32.2325,32.1856,32.2247,537400.0
2014-11-14 12:00:00,41.18,41.23,41.17,41.21,687200.0,32.2325,32.2717,32.2247,32.256,687200.0
2014-11-14 12:10:00,41.21,41.27,41.2,41.26,544000.0,32.256,32.303,32.2482,32.2951,544000.0
2014-11-14 12:20:00,41.26,41.27,41.24,41.27,342200.0,32.2951,32.303,32.2795,32.303,342200.0
2014-11-14 12:30:00,41.27,41.27,41.25,41.27,413100.0,32.303,32.303,32.2873,32.303,413100.0
2014-11-14 12:40:00,41.27,41.31,41.27,41.3,571900.0,32.303,32.3343,32.303,32.3264,571900.0
2014-11-14 12:50:00,41.31,41.32,41.28,41.31,288000.0,32.3343,32.3421,32.3108,32.3343,288000.0
2014-11-14 13:00:00,41.3,41.32,41.3,41.31,197800.0,32.3264,32.3421,32.3264,32.3343,197800.0
2014-11-14 13:10:00,41.31,41.32,41.29,41.31,357500.0,32.3343,32.3421,32.3186,32.3343,357500.0
2014-11-14 13:20:00,41.32,41.38,41.32,41.34,1416500.0,32.3421,32.3891,32.3421,32.3578,1416500.0
2014-11-14 13:30:00,41.34,41.37,41.32,41.34,467600.0,32.3578,32.3812,32.3421,32.3578,467600.0
2014-11-14 13:40:00,41.33,41.34,41.31,41.33,188600.0,32.3499,32.3578,32.3343,32.3499,188600.0
2014-11-14 13:50:00,41.32,41.33,41.28,41.29,417000.0,32.3421,32.3499,32.3108,32.3186,417000.0
2014-11-14 14:00:00,41.29,41.32,41.28,41.31,399600.0,32.3186,32.3421,32.3108,32.3343,399600.0
2014-11-14 14:10:00,41.31,41.33,41.31,41.32,299000.0,32.3343,32.3499,32.3343,32.3421,299000.0
2014-11-14 14:20:00,41.32,41.33,41.31,41.32,374500.0,32.3421,32.3499,32.3343,32.3421,374500.0
2014-11-14 14:30:00,41.33,41.34,41.31,41.32,295300.0,32.3499,32.3578,32.3343,32.3421,295300.0
2014-11-14 14:40:00,41.31,41.33,41.31,41.32,340100.0,32.3343,32.3499,32.3343,32.3421,340100.0
2014-11-14 14:50:00,41.33,41.34,41.31,41.32,291600.0,32.3499,32.3578,32.3343,32.3421,291600.0
2014-11-14 15:00:00,41.31,41.32,41.31,41.31,1031700.0,32.3343,32.3421,32.3343,32.3343,1031700.0
2014-11-14 15:10:00,41.32,41.32,41.3,41.31,474400.0,32.3421,32.3421,32.3264,32.3343,474400.0
2014-11-14 15:20:00,41.3,41.33,41.3,41.33,270200.0,32.3264,32.3499,32.3264,32.3499,270200.0
2014-11-14 15:30:00,41.33,41.38,41.32,41.38,2205000.0,32.3499,32.3891,32.3421,32.3891,2205000.0
2014-11-14 15:40:00,41.38,41.39,41.36,41.36,679800.0,32.3891,32.3969,32.3734,32.3734,679800.0
2014-11-14 15:50:00,41.36,41.46,41.36,41.45,6711000.0,32.3734,32.4517,32.3734,32.4439,6711000.0
2014-11-17 09:30:00,41.09,41.09,41.0,41.07,2683100.0,32.1621,32.1621,32.0916,32.1464,2683100.0
2014-11-17 09:40:00,41.07,41.07,41.04,41.05,792400.0,32.1464,32.1464,32.1229,32.1308,792400.0
2014-11-17 09:50:00,41.05,41.06,40.98,41.01,1025900.0,32.1308,32.1386,32.076,32.0995,1025900.0
2014-11-17 10:00:00,41.01,41.04,40.97,40.98,1327200.0,32.0995,32.1229,32.0681,32.076,1327200.0
2014-11-17 10:10:00,40.98,41.03,40.96,41.01,1887400.0,32.076,32.1151,32.0603,32.0995,1887400.0
2014-11-17 10:20:00,41.01,41.07,40.99,41.05,1164700.0,32.0995,32.1464,32.0838,32.1308,1164700.0
2014-11-17 10:30:00,41.05,41.05,41.01,41.01,638800.0,32.1308,32.1308,32.0995,32.0995,638800.0
2014-11-17 10:40:00,41.02,41.02,40.98,41.0,378000.0,32.1073,32.1073,32.076,32.0916,378000.0
2014-11-17 10:50:00,41.0,41.04,40.98,41.04,341200.0,32.0916,32.1229,32.076,32.1229,341200.0
2014-11-17 11:00:00,41.04,41.04,40.99,41.0,1079000.0,32.1229,32.1229,32.0838,32.0916,1079000.0
2014-11-17 11:10:00,41.0,41.02,40.99,41.02,948600.0,32.0916,32.1073,32.0838,32.1073,948600.0
2014-11-17 11:20:00,41.02,41.02,40.97,40.98,754300.0,32.1073,32.1073,32.0681,32.076,754300.0
2014-11-17 11:30:00,40.98,40.99,40.95,40.96,761500.0,32.076,32.0838,32.0525,32.0603,761500.0
2014-11-17 11:40:00,40.97,41.0,40.96,40.98,499800.0,32.0681,32.0916,32.0603,32.076,499800.0
2014-11-17 11:50:00,40.98,40.98,40.95,40.98,261400.0,32.076,32.076,32.0525,32.076,261400.0
2014-11-17 12:00:00,40.97,40.99,40.96,40.96,256600.0,32.0681,32.0838,32.0603,32.0603,256600.0
2014-11-17 12:10:00,40.96,41.0,40.96,40.97,379700.0,32.0603,32.0916,32.0603,32.0681,379700.0
2014-11-17 12:20:00,40.97,40.99,40.97,40.97,143300.0,32.0681,32.0838,32.0681,32.0681,143300.0
2014-11-17 12:30:00,40.97,40.98,40.94,40.95,278100.0,32.0681,32.076,32.0447,32.0525,278100.0
2014-11-17 12:40:00,40.95,40.99,40.94,40.98,544200.0,32.0525,32.0838,32.0447,32.076,544200.0
2014-11-17 12:50:00,40.99,41.01,40.97,40.98,312800.0,32.0838,32.0995,32.0681,32.076,312800.0
2014-11-17 13:00:00,40.97,41.0,40.97,40.99,161900.0,32.0681,32.0916,32.0681,32.0838,161900.0
2014-11-17 13:10:00,40.98,41.02,40.98,41.0,306800.0,32.076,32.1073,32.076,32.0916,306800.0
2014-11-17 13:20:00,41.01,41.02,40.98,41.0,1116000.0,32.0995,32.1073,32.076,32.0916,1116000.0
2014-11-17 13:30:00,41.01,41.04,41.0,41.03,373700.0,32.0995,32.1229,32.0916,32.1151,373700.0
2014-11-17 13:40:00,41.02,41.04,41.0,41.0,392900.0,32.1073,32.1229,32.0916,32.0916,392900.0
2014-11-17 13:50:00,41.0,41.04,41.0,41.03,402000.0,32.0916,32.1229,32.0916,32.1151,402000.0
2014-11-17 14:00:00,41.04,41.05,41.01,41.01,237300.0,32.1229,32.1308,32.0995,32.0995,237300.0
2014-11-17 14:10:00,41.02,41.04,41.01,41.03,182100.0,32.1073,32.1229,32.0995,32.1151,182100.0
2014-11-17 14:20:00,41.04,41.04,41.0,41.01,331200.0,32.1229,32.1229,32.0916,32.0995,331200.0
2014-11-17 14:30:00,41.01,41.03,41.0,41.02,268900.0,32.0995,32.1151,32.0916,32.1073,268900.0
2014-11-17 14:40:00,41.02,41.03,41.01,41.01,242500.0,32.1073,32.1151,32.0995,32.0995,242500.0
2014-11-17 14:50:00,41.01,41.03,41.0,41.01,288900.0,32.0995,32.1151,32.0916,32.0995,288900.0
2014-11-17 15:00:00,41.01,41.01,40.98,41.0,267100.0,32.0995,32.0995,32.076,32.0916,267100.0
2014-11-17 15:10:00,41.0,41.0,40.97,40.98,507500.0,32.0916,32.0916,32.0681,32.076,507500.0
2014-11-17 15:20:00,40.97,40.98,40.97,40.98,229600.0,32.0681,32.076,32.0681,32.076,229600.0
2014-11-17 15:30:00,40.97,40.98,40.96,40.98,770700.0,32.0681,32.076,32.0603,32.076,770700.0
2014-11-17 15:40:00,40.98,40.98,40.95,40.96,836800.0,32.076,32.076,32.0525,32.0603,836800.0
2014-11-17 15:50:00,40.97,41.01,40.92,41.01,5356700.0,32.0681,32.0995,32.029,32.0995,5356700.0
2014-11-18 09:30:00,41.06,41.11,41.05,41.09,1851400.0,32.1386,32.1777,32.1308,32.1621,1851400.0
2014-11-18 09:40:00,41.09,41.13,41.08,41.09,1535100.0,32.1621,32.1934,32.1542,32.1621,1535100.0
2014-11-18 09:50:00,41.09,41.11,41.07,41.09,1130000.0,32.1621,32.1777,32.1464,32.1621,1130000.0
2014-11-18 10:00:00,41.09,41.12,41.07,41.12,410700.0,32.1621,32.1856,32.1464,32.1856,410700.0
2014-11-18 10:10:00,41.12,41.14,41.11,41.12,1194500.0,32.1856,32.2012,32.1777,32.1856,1194500.0
2014-11-18 10:20:00,41.12,41.14,41.11,41.11,866000.0,32.1856,32.2012,32.1777,32.1777,866000.0
2014-11-18 10:30:00,41.11,41.12,41.08,41.11,495800.0,32.1777,32.1856,32.1542,32.1777,495800.0
2014-11-18 10:40:00,41.12,41.12,41.08,41.11,785800.0,32.1856,32.1856,32.1542,32.1777,785800.0
2014-11-18 10:50:00,41.11,41.13,41.1,41.13,418300.0,32.1777,32.1934,32.1699,32.1934,418300.0
2014-11-18 11:00:00,41.13,41.17,41.13,41.17,843700.0,32.1934,32.2247,32.1934,32.2247,843700.0
2014-11-18 11:10:00,41.16,41.17,41.14,41.14,234800.0,32.2169,32.2247,32.2012,32.2012,234800.0
2014-11-18 11:20:00,41.14,41.14,41.1,41.11,257900.0,32.2012,32.2012,32.1699,32.1777,257900.0
2014-11-18 11:30:00,41.11,41.16,41.09,41.14,401200.0,32.1777,32.2169,32.1621,32.2012,401200.0
2014-11-18 11:40:00,41.14,41.18,41.14,41.16,164800.0,32.2012,32.2325,32.2012,32.2169,164800.0
2014-11-18 11:50:00,41.16,41.17,41.14,41.15,157500.0,32.2169,32.2247,32.2012,32.209,157500.0
2014-11-18 12:00:00,41.16,41.17,41.14,41.16,181800.0,32.2169,32.2247,32.2012,32.2169,181800.0
2014-11-18 12:10:00,41.16,41.21,41.16,41.2,259200.0,32.2169,32.256,32.2169,32.2482,259200.0
2014-11-18 12:20:00,41.2,41.21,41.17,41.18,234000.0,32.2482,32.256,32.2247,32.2325,234000.0
2014-11-18 12:30:00,41.18,41.2,41.17,41.2,179300.0,32.2325,32.2482,32.2247,32.2482,179300.0
2014-11-18 12:40:00,41.2,41.22,41.19,41.2,160200.0,32.2482,32.2638,32.2403,32.2482,160200.0
2014-11-18 12:50:00,41.19,41.21,41.18,41.21,180100.0,32.2403,32.256,32.2325,32.256,180100.0
2014-11-18 13:00:00,41.21,41.22,41.19,41.19,207400.0,32.256,32.2638,32.2403,32.2403,207400.0
2014-11-18 13:10:00,41.19,41.21,41.18,41.21,129700.0,32.2403,32.256,32.2325,32.256,129700.0
2014-11-18 13:20:00,41.21,41.24,41.2,41.23,570800.0,32.256,32.2795,32.2482,32.2717,570800.0
2014-11-18 13:30:00,41.23,41.23,41.2,41.2,266500.0,32.2717,32.2717,32.2482,32.2482,266500.0
2014-11-18 13:40:00,41.21,41.21,41.18,41.18,176800.0,32.256,32.256,32.2325,32.2325,176800.0
2014-11-18 13:50:00,41.18,41.2,41.18,41.2,133900.0,32.2325,32.2482,32.2325,32.2482,133900.0
2014-11-18 14:00:00,41.2,41.23,41.19,41.21,212100.0,32.2482,32.2717,32.2403,32.256,212100.0
2014-11-18 14:10:00,41.21,41.22,41.2,41.22,142500.0,32.256,32.2638,32.2482,32.2638,142500.0
2014-11-18 14:20:00,41.21,41.25,41.21,41.25,206700.0,32.256,32.2873,32.256,32.2873,206700.0
2014-11-18 14:30:00,41.25,41.25,41.24,41.25,89800.0,32.2873,32.2873,32.2795,32.2873,89800.0
2014-11-18 14:40:00,41.25,41.25,41.22,41.23,124000.0,32.2873,32.2873,32.2638,32.2717,124000.0
2014-11-18 14:50:00,41.23,41.23,41.21,41.22,318800.0,32.2717,32.2717,32.256,32.2638,318800.0
2014-11-18 15:00:00,41.22,41.24,41.21,41.24,242500.0,32.2638,32.2795,32.256,32.2795,242500.0
2014-11-18 15:10:00,41.24,41.24,41.23,41.23,157700.0,32.2795,32.2795,32.2717,32.2717,157700.0
2014-11-18 15:20:00,41.23,41.24,41.23,41.23,160200.0,32.2717,32.2795,32.2717,32.2717,160200.0
2014-11-18 15:30:00,41.24,41.24,41.21,41.22,989100.0,32.2795,32.2795,32.256,32.2638,989100.0
2014-11-18 15:40:00,41.22,41.24,41.22,41.22,695400.0,32.2638,32.2795,32.2638,32.2638,695400.0
2014-11-18 15:50:00,41.23,41.23,41.18,41.21,2093400.0,32.2717,32.2717,32.2325,32.256,2093400.0
2014-11-19 09:30:00,41.09,41.11,41.02,41.08,1407600.0,32.1621,32.1777,32.1073,32.1542,1407600.0
2014-11-19 09:40:00,41.08,41.1,41.06,41.06,872800.0,32.1542,32.1699,32.1386,32.1386,872800.0
2014-11-19 09:50:00,41.06,41.09,41.02,41.03,1600600.0,32.1386,32.1621,32.1073,32.1151,1600600.0
2014-11-19 10:00:00,41.03,41.04,40.98,41.01,874400.0,32.1151,32.1229,32.076,32.0995,874400.0
2014-11-19 10:10:00,41.01,41.03,40.99,41.02,984400.0,32.0995,32.1151,32.0838,32.1073,984400.0
2014-11-19 10:20:00,41.03,41.03,40.99,41.0,918700.0,32.1151,32.1151,32.0838,32.0916,918700.0
2014-11-19 10:30:00,41.0,41.02,40.92,40.93,1119700.0,32.0916,32.1073,32.029,32.0368,1119700.0
2014-11-19 10:40:00,40.93,40.96,40.91,40.95,1049400.0,32.0368,32.0603,32.0212,32.0525,1049400.0
2014-11-19 10:50:00,40.95,40.99,40.94,40.97,1098200.0,32.0525,32.0838,32.0447,32.0681,1098200.0
2014-11-19 11:00:00,40.97,41.04,40.95,41.04,929300.0,32.0681,32.1229,32.0525,32.1229,929300.0
2014-11-19 11:10:00,41.04,41.05,41.02,41.05,624600.0,32.1229,32.1308,32.1073,32.1308,624600.0
2014-11-19 11:20:00,41.05,41.07,41.04,41.06,649800.0,32.1308,32.1464,32.1229,32.1386,649800.0
2014-11-19 11:30:00,41.05,41.07,41.05,41.06,328500.0,32.1308,32.1464,32.1308,32.1386,328500.0
2014-11-19 11:40:00,41.06,41.13,41.06,41.11,789500.0,32.1386,32.1934,32.1386,32.1777,789500.0
2014-11-19 11:50:00,41.11,41.14,41.11,41.13,308200.0,32.1777,32.2012,32.1777,32.1934,308200.0
2014-11-19 12:00:00,41.14,41.16,41.13,41.15,780800.0,32.2012,32.2169,32.1934,32.209,780800.0
2014-11-19 12:10:00,41.15,41.16,41.14,41.16,703400.0,32.209,32.2169,32.2012,32.2169,703400.0
2014-11-19 12:20:00,41.16,41.17,41.14,41.16,645800.0,32.2169,32.2247,32.2012,32.2169,645800.0
2014-11-19 12:30:00,41.16,41.17,41.12,41.13,435000.0,32.2169,32.2247,32.1856,32.1934,435000.0
2014-11-19 12:40:00,41.13,41.15,41.12,41.14,386500.0,32.1934,32.209,32.1856,32.2012,386500.0
2014-11-19 12:50:00,41.14,41.17,41.13,41.16,318500.0,32.2012,32.2247,32.1934,32.2169,318500.0
2014-11-19 13:00:00,41.17,41.18,41.1,41.12,915000.0,32.2247,32.2325,32.1699,32.1856,915000.0
2014-11-19 13:10:00,41.12,41.15,41.11,41.14,278300.0,32.1856,32.209,32.1777,32.2012,278300.0
2014-11-19 13:20:00,41.15,41.16,41.14,41.15,818500.0,32.209,32.2169,32.2012,32.209,818500.0
2014-11-19 13:30:00,41.15,41.18,41.14,41.17,601400.0,32.209,32.2325,32.2012,32.2247,601400.0
2014-11-19 13:40:00,41.17,41.18,41.15,41.16,543600.0,32.2247,32.2325,32.209,32.2169,543600.0
2014-11-19 13:50:00,41.15,41.22,41.14,41.19,721000.0,32.209,32.2638,32.2012,32.2403,721000.0
2014-11-19 14:00:00,41.19,41.36,41.18,41.22,3167700.0,32.2403,32.3734,32.2325,32.2638,3167700.0
2014-11-19 14:10:00,41.22,41.32,41.21,41.32,1301100.0,32.2638,32.3421,32.256,32.3421,1301100.0
2014-11-19 14:20:00,41.32,41.33,41.23,41.23,1461800.0,32.3421,32.3499,32.2717,32.2717,1461800.0
2014-11-19 14:30:00,41.23,41.25,41.19,41.21,681400.0,32.2717,32.2873,32.2403,32.256,681400.0
2014-11-19 14:40:00,41.21,41.22,41.15,41.17,1104800.0,32.256,32.2638,32.209,32.2247,1104800.0
2014-11-19 14:50:00,41.17,41.21,41.16,41.2,405300.0,32.2247,32.256,32.2169,32.2482,405300.0
2014-11-19 15:00:00,41.2,41.2,41.13,41.14,340400.0,32.2482,32.2482,32.1934,32.2012,340400.0
2014-11-19 15:10:00,41.13,41.16,41.11,41.16,941800.0,32.1934,32.2169,32.1777,32.2169,941800.0
2014-11-19 15:20:00,41.15,41.22,41.15,41.21,1227300.0,32.209,32.2638,32.209,32.256,1227300.0
2014-11-19 15:30:00,41.22,41.25,41.2,41.24,1941600.0,32.2638,32.2873,32.2482,32.2795,1941600.0
2014-11-19 15:40:00,41.24,41.26,41.22,41.26,1848300.0,32.2795,32.2951,32.2638,32.2951,1848300.0
2014-11-19 15:50:00,41.26,41.28,41.2,41.22,3907600.0,32.2951,32.3108,32.2482,32.2638,3907600.0
2014-11-20 09:30:00,41.17,41.23,41.13,41.16,1895600.0,32.2247,32.2717,32.1934,32.2169,1895600.0
2014-11-20 09:40:00,41.16,41.21,41.15,41.2,1180400.0,32.2169,32.256,32.209,32.2482,1180400.0
2014-11-20 09:50:00,41.19,41.23,41.19,41.2,419700.0,32.2403,32.2717,32.2403,32.2482,419700.0
2014-11-20 10:00:00,41.2,41.26,41.2,41.22,1081000.0,32.2482,32.2951,32.2482,32.2638,1081000.0
2014-11-20 10:10:00,41.22,41.22,41.19,41.2,912200.0,32.2638,32.2638,32.2403,32.2482,912200.0
2014-11-20 10:20:00,41.2,41.25,41.19,41.24,464400.0,32.2482,32.2873,32.2403,32.2795,464400.0
2014-11-20 10:30:00,41.25,41.31,41.24,41.29,463300.0,32.2873,32.3343,32.2795,32.3186,463300.0
2014-11-20 10:40:00,41.28,41.32,41.27,41.29,629100.0,32.3108,32.3421,32.303,32.3186,629100.0
2014-11-20 10:50:00,41.29,41.29,41.25,41.26,473400.0,32.3186,32.3186,32.2873,32.2951,473400.0
2014-11-20 11:00:00,41.26,41.26,41.22,41.23,428800.0,32.2951,32.2951,32.2638,32.2717,428800.0
2014-11-20 11:10:00,41.23,41.29,41.23,41.28,727000.0,32.2717,32.3186,32.2717,32.3108,727000.0
2014-11-20 11:20:00,41.28,41.29,41.26,41.26,369900.0,32.3108,32.3186,32.2951,32.2951,369900.0
2014-11-20 11:30:00,41.26,41.27,41.21,41.21,751100.0,32.2951,32.303,32.256,32.256,751100.0
2014-11-20 11:40:00,41.21,41.22,41.15,41.18,1062500.0,32.256,32.2638,32.209,32.2325,1062500.0
2014-11-20 11:50:00,41.18,41.18,41.14,41.14,546800.0,32.2325,32.2325,32.2012,32.2012,546800.0
2014-11-20 12:00:00,41.15,41.15,41.12,41.13,379000.0,32.209,32.209,32.1856,32.1934,379000.0
2014-11-20 12:10:00,41.13,41.15,41.12,41.14,400400.0,32.1934,32.209,32.1856,32.2012,400400.0
2014-11-20 12:20:00,41.15,41.16,41.14,41.15,344900.0,32.209,32.2169,32.2012,32.209,344900.0
2014-11-20 12:30:00,41.15,41.17,41.14,41.15,486500.0,32.209,32.2247,32.2012,32.209,486500.0
2014-11-20 12:40:00,41.15,41.15,41.1,41.12,383500.0,32.209,32.209,32.1699,32.1856,383500.0
2014-11-20 12:50:00,41.12,41.15,41.11,41.14,266900.0,32.1856,32.209,32.1777,32.2012,266900.0
2014-11-20 13:00:00,41.14,41.15,41.12,41.15,378800.0,32.2012,32.209,32.1856,32.209,378800.0
2014-11-20 13:10:00,41.15,41.15,41.11,41.12,593100.0,32.209,32.209,32.1777,32.1856,593100.0
2014-11-20 13:20:00,41.12,41.15,41.11,41.15,277600.0,32.1856,32.209,32.1777,32.209,277600.0
2014-11-20 13:30:00,41.15,41.19,41.14,41.19,407800.0,32.209,32.2403,32.2012,32.2403,407800.0
2014-11-20 13:40:00,41.19,41.2,41.18,41.19,284300.0,32.2403,32.2482,32.2325,32.2403,284300.0
2014-11-20 13:50:00,41.19,41.19,41.16,41.16,222100.0,32.2403,32.2403,32.2169,32.2169,222100.0
2014-11-20 14:00:00,41.16,41.2,41.16,41.18,311300.0,32.2169,32.2482,32.2169,32.2325,311300.0
2014-11-20 14:10:00,41.18,41.2,41.16,41.2,773600.0,32.2325,32.2482,32.2169,32.2482,773600.0
2014-11-20 14:20:00,41.2,41.23,41.18,41.22,314500.0,32.2482,32.2717,32.2325,32.2638,314500.0
2014-11-20 14:30:00,41.22,41.24,41.18,41.19,743400.0,32.2638,32.2795,32.2325,32.2403,743400.0
2014-11-20 14:40:00,41.19,41.2,41.17,41.19,581500.0,32.2403,32.2482,32.2247,32.2403,581500.0
2014-11-20 14:50:00,41.19,41.19,41.16,41.16,115600.0,32.2403,32.2403,32.2169,32.2169,115600.0
2014-11-20 15:00:00,41.16,41.16,41.14,41.15,233700.0,32.2169,32.2169,32.2012,32.209,233700.0
2014-11-20 15:10:00,41.14,41.17,41.14,41.16,312900.0,32.2012,32.2247,32.2012,32.2169,312900.0
2014-11-20 15:20:00,41.16,41.16,41.13,41.16,819100.0,32.2169,32.2169,32.1934,32.2169,819100.0
2014-11-20 15:30:00,41.16,41.18,41.15,41.18,772800.0,32.2169,32.2325,32.209,32.2325,772800.0
2014-11-20 15:40:00,41.18,41.18,41.15,41.15,803300.0,32.2325,32.2325,32.209,32.209,803300.0
2014-11-20 15:50:00,41.16,41.16,41.12,41.14,3040800.0,32.2169,32.2169,32.1856,32.2012,3040800.0
2014-11-21 09:30:00,42.19,42.2,42.09,42.13,7734600.0,33.0231,33.0309,32.9448,32.9761,7734600.0
2014-11-21 09:40:00,42.13,42.19,42.12,42.18,3574200.0,32.9761,33.0231,32.9683,33.0152,3574200.0
2014-11-21 09:50:00,42.18,42.25,42.16,42.24,2425200.0,33.0152,33.07,32.9996,33.0622,2425200.0
2014-11-21 10:00:00,42.24,42.28,42.23,42.25,2264000.0,33.0622,33.0935,33.0544,33.07,2264000.0
2014-11-21 10:10:00,42.25,42.26,42.22,42.23,1480300.0,33.07,33.0779,33.0465,33.0544,1480300.0
2014-11-21 10:20:00,42.24,42.27,42.23,42.24,1236300.0,33.0622,33.0857,33.0544,33.0622,1236300.0
2014-11-21 10:30:00,42.25,42.25,42.21,42.22,1469800.0,33.07,33.07,33.0387,33.0465,1469800.0
2014-11-21 10:40:00,42.22,42.22,42.19,42.19,849900.0,33.0465,33.0465,33.0231,33.0231,849900.0
2014-11-21 10:50:00,42.19,42.2,42.14,42.17,1217500.0,33.0231,33.0309,32.9839,33.0074,1217500.0
2014-11-21 11:00:00,42.17,42.18,42.12,42.13,1696200.0,33.0074,33.0152,32.9683,32.9761,1696200.0
2014-11-21 11:10:00,42.13,42.17,42.13,42.16,1019200.0,32.9761,33.0074,32.9761,32.9996,1019200.0
2014-11-21 11:20:00,42.16,42.16,42.13,42.15,418400.0,32.9996,32.9996,32.9761,32.9918,418400.0
2014-11-21 11:30:00,42.15,42.16,42.11,42.12,1442700.0,32.9918,32.9996,32.9604,32.9683,1442700.0
2014-11-21 11:40:00,42.12,42.12,42.07,42.07,970000.0,32.9683,32.9683,32.9291,32.9291,970000.0
2014-11-21 11:50:00,42.07,42.08,42.03,42.08,1287100.0,32.9291,32.937,32.8978,32.937,1287100.0
2014-11-21 12:00:00,42.08,42.08,42.03,42.05,644300.0,32.937,32.937,32.8978,32.9135,644300.0
2014-11-21 12:10:00,42.05,42.05,42.01,42.02,684300.0,32.9135,32.9135,32.8822,32.89,684300.0
2014-11-21 12:20:00,42.02,42.02,41.99,42.0,739200.0,32.89,32.89,32.8665,32.8743,739200.0
2014-11-21 12:30:00,42.0,42.03,41.98,42.02,783900.0,32.8743,32.8978,32.8587,32.89,783900.0
2014-11-21 12:40:00,42.03,42.07,42.01,42.06,552800.0,32.8978,32.9291,32.8822,32.9213,552800.0
2014-11-21 12:50:00,42.07,42.14,42.01,42.06,1124000.0,32.9291,32.9839,32.8822,32.9213,1124000.0
2014-11-21 13:00:00,42.06,42.11,42.05,42.11,1415500.0,32.9213,32.9604,32.9135,32.9604,1415500.0
2014-11-21 13:10:00,42.1,42.14,42.06,42.07,821900.0,32.9526,32.9839,32.9213,32.9291,821900.0
2014-11-21 13:20:00,42.08,42.13,42.07,42.13,1273700.0,32.937,32.9761,32.9291,32.9761,1273700.0
2014-11-21 13:30:00,42.12,42.21,42.11,42.19,3149200.0,32.9683,33.0387,32.9604,33.0231,3149200.0
2014-11-21 13:40:00,42.19,42.22,42.17,42.2,1088800.0,33.0231,33.0465,33.0074,33.0309,1088800.0
2014-11-21 13:50:00,42.2,42.26,42.2,42.25,2590600.0,33.0309,33.0779,33.0309,33.07,2590600.0
2014-11-21 14:00:00,42.25,42.27,42.24,42.26,1485000.0,33.07,33.0857,33.0622,33.0779,1485000.0
2014-11-21 14:10:00,42.26,42.3,42.25,42.3,1298300.0,33.0779,33.1092,33.07,33.1092,1298300.0
2014-11-21 14:20:00,42.3,42.3,42.25,42.3,1541000.0,33.1092,33.1092,33.07,33.1092,1541000.0
2014-11-21 14:30:00,42.29,42.32,42.27,42.3,2895700.0,33.1013,33.1248,33.0857,33.1092,2895700.0
2014-11-21 14:40:00,42.29,42.35,42.29,42.34,1289000.0,33.1013,33.1483,33.1013,33.1405,1289000.0
2014-11-21 14:50:00,42.33,42.36,42.32,42.36,1918000.0,33.1326,33.1561,33.1248,33.1561,1918000.0
2014-11-21 15:00:00,42.36,42.4,42.35,42.4,3927600.0,33.1561,33.1874,33.1483,33.1874,3927600.0
2014-11-21 15:10:00,42.4,42.42,42.39,42.41,1166400.0,33.1874,33.2031,33.1796,33.1953,1166400.0
2014-11-21 15:20:00,42.41,42.41,42.37,42.39,2484800.0,33.1953,33.1953,33.164,33.1796,2484800.0
2014-11-21 15:30:00,42.39,42.42,42.38,42.4,2934900.0,33.1796,33.2031,33.1718,33.1874,2934900.0
2014-11-21 15:40:00,42.4,42.41,42.36,42.36,4289700.0,33.1874,33.1953,33.1561,33.1561,4289700.0
2014-11-21 15:50:00,42.37,42.46,42.36,42.43,10636900.0,33.164,33.2344,33.1561,33.2109,10636900.0
2014-11-24 09:30:00,42.21,42.23,42.15,42.15,3873900.0,33.0387,33.0544,32.9918,32.9918,3873900.0
2014-11-24 09:40:00,42.15,42.16,42.09,42.12,2035000.0,32.9918,32.9996,32.9448,32.9683,2035000.0
2014-11-24 09:50:00,42.13,42.15,42.08,42.1,1900200.0,32.9761,32.9918,32.937,32.9526,1900200.0
2014-11-24 10:00:00,42.1,42.13,42.07,42.13,1330700.0,32.9526,32.9761,32.9291,32.9761,1330700.0
2014-11-24 10:10:00,42.12,42.16,42.1,42.16,1054900.0,32.9683,32.9996,32.9526,32.9996,1054900.0
2014-11-24 10:20:00,42.16,42.2,42.15,42.19,917700.0,32.9996,33.0309,32.9918,33.0231,917700.0
2014-11-24 10:30:00,42.19,42.21,42.17,42.21,879000.0,33.0231,33.0387,33.0074,33.0387,879000.0
2014-11-24 10:40:00,42.2,42.22,42.18,42.19,841700.0,33.0309,33.0465,33.0152,33.0231,841700.0
2014-11-24 10:50:00,42.19,42.2,42.12,42.14,698700.0,33.0231,33.0309,32.9683,32.9839,698700.0
2014-11-24 11:00:00,42.14,42.17,42.11,42.12,604800.0,32.9839,33.0074,32.9604,32.9683,604800.0
2014-11-24 11:10:00,42.12,42.16,42.11,42.13,687200.0,32.9683,32.9996,32.9604,32.9761,687200.0
2014-11-24 11:20:00,42.13,42.13,42.09,42.1,1526100.0,32.9761,32.9761,32.9448,32.9526,1526100.0
2014-11-24 11:30:00,42.09,42.13,42.09,42.1,754900.0,32.9448,32.9761,32.9448,32.9526,754900.0
2014-11-24 11:40:00,42.1,42.12,42.09,42.09,407000.0,32.9526,32.9683,32.9448,32.9448,407000.0
2014-11-24 11:50:00,42.09,42.1,42.06,42.07,356000.0,32.9448,32.9526,32.9213,32.9291,356000.0
2014-11-24 12:00:00,42.08,42.1,42.07,42.08,230100.0,32.937,32.9526,32.9291,32.937,230100.0
2014-11-24 12:10:00,42.08,42.1,42.06,42.09,230700.0,32.937,32.9526,32.9213,32.9448,230700.0
2014-11-24 12:20:00,42.09,42.11,42.08,42.09,271500.0,32.9448,32.9604,32.937,32.9448,271500.0
2014-11-24 12:30:00,42.1,42.1,42.05,42.06,153900.0,32.9526,32.9526,32.9135,32.9213,153900.0
2014-11-24 12:40:00,42.05,42.09,42.05,42.06,272900.0,32.9135,32.9448,32.9135,32.9213,272900.0
2014-11-24 12:50:00,42.07,42.09,42.05,42.05,274400.0,32.9291,32.9448,32.9135,32.9135,274400.0
2014-11-24 13:00:00,42.06,42.09,42.05,42.08,310000.0,32.9213,32.9448,32.9135,32.937,310000.0
2014-11-24 13:10:00,42.08,42.1,42.06,42.08,328100.0,32.937,32.9526,32.9213,32.937,328100.0
2014-11-24 13:20:00,42.08,42.1,42.07,42.08,178100.0,32.937,32.9526,32.9291,32.937,178100.0
2014-11-24 13:30:00,42.08,42.08,42.05,42.05,125300.0,32.937,32.937,32.9135,32.9135,125300.0
2014-11-24 13:40:00,42.05,42.08,42.05,42.06,265300.0,32.9135,32.937,32.9135,32.9213,265300.0
2014-11-24 13:50:00,42.07,42.07,42.05,42.05,420400.0,32.9291,32.9291,32.9135,32.9135,420400.0
2014-11-24 14:00:00,42.05,42.09,42.05,42.09,394600.0,32.9135,32.9448,32.9135,32.9448,394600.0
2014-11-24 14:10:00,42.09,42.1,42.07,42.09,834100.0,32.9448,32.9526,32.9291,32.9448,834100.0
2014-11-24 14:20:00,42.09,42.1,42.08,42.1,218600.0,32.9448,32.9526,32.937,32.9526,218600.0
2014-11-24 14:30:00,42.1,42.11,42.08,42.09,412800.0,32.9526,32.9604,32.937,32.9448,412800.0
2014-11-24 14:40:00,42.09,42.11,42.08,42.1,268100.0,32.9448,32.9604,32.937,32.9526,268100.0
2014-11-24 14:50:00,42.1,42.1,42.07,42.08,526000.0,32.9526,32.9526,32.9291,32.937,526000.0
2014-11-24 15:00:00,42.08,42.09,42.06,42.09,959800.0,32.937,32.9448,32.9213,32.9448,959800.0
2014-11-24 15:10:00,42.09,42.09,42.07,42.08,188000.0,32.9448,32.9448,32.9291,32.937,188000.0
2014-11-24 15:20:00,42.08,42.08,42.07,42.08,245500.0,32.937,32.937,32.9291,32.937,245500.0
2014-11-24 15:30:00,42.08,42.09,42.06,42.09,539600.0,32.937,32.9448,32.9213,32.9448,539600.0
2014-11-24 15:40:00,42.09,42.09,42.08,42.09,796400.0,32.9448,32.9448,32.937,32.9448,796400.0
2014-11-24 15:50:00,42.09,42.1,42.08,42.09,1935400.0,32.9448,32.9526,32.937,32.9448,1935400.0
2014-11-25 09:30:00,42.16,42.19,42.08,42.15,2427000.0,32.9996,33.0231,32.937,32.9918,2427000.0
2014-11-25 09:40:00,42.14,42.18,42.09,42.16,1339300.0,32.9839,33.0152,32.9448,32.9996,1339300.0
2014-11-25 09:50:00,42.16,42.19,42.14,42.17,959500.0,32.9996,33.0231,32.9839,33.0074,959500.0
2014-11-25 10:00:00,42.17,42.2,42.11,42.16,1554500.0,33.0074,33.0309,32.9604,32.9996,1554500.0
2014-11-25 10:10:00,42.15,42.17,42.12,42.13,772000.0,32.9918,33.0074,32.9683,32.9761,772000.0
2014-11-25 10:20:00,42.13,42.15,42.11,42.15,642300.0,32.9761,32.9918,32.9604,32.9918,642300.0
2014-11-25 10:30:00,42.15,42.16,42.09,42.1,558200.0,32.9918,32.9996,32.9448,32.9526,558200.0
2014-11-25 10:40:00,42.09,42.1,42.01,42.01,2420100.0,32.9448,32.9526,32.8822,32.8822,2420100.0
2014-11-25 10:50:00,42.02,42.03,41.98,41.98,1180200.0,32.89,32.8978,32.8587,32.8587,1180200.0
2014-11-25 11:00:00,41.98,42.02,41.97,41.98,1047400.0,32.8587,32.89,32.8509,32.8587,1047400.0
2014-11-25 11:10:00,41.98,41.99,41.94,41.95,1013200.0,32.8587,32.8665,32.8274,32.8352,1013200.0
2014-11-25 11:20:00,41.95,41.95,41.88,41.9,1178500.0,32.8352,32.8352,32.7804,32.7961,1178500.0
2014-11-25 11:30:00,41.89,41.95,41.89,41.94,1229000.0,32.7882,32.8352,32.7882,32.8274,1229000.0
2014-11-25 11:40:00,41.94,41.96,41.92,41.94,472300.0,32.8274,32.843,32.8117,32.8274,472300.0
2014-11-25 11:50:00,41.94,41.95,41.91,41.95,1207000.0,32.8274,32.8352,32.8039,32.8352,1207000.0
2014-11-25 12:00:00,41.95,41.97,41.94,41.95,267400.0,32.8352,32.8509,32.8274,32.8352,267400.0
2014-11-25 12:10:00,41.95,41.97,41.94,41.97,485900.0,32.8352,32.8509,32.8274,32.8509,485900.0
2014-11-25 12:20:00,41.97,41.99,41.95,41.97,410600.0,32.8509,32.8665,32.8352,32.8509,410600.0
2014-11-25 12:30:00,41.98,42.01,41.97,42.0,346600.0,32.8587,32.8822,32.8509,32.8743,346600.0
2014-11-25 12:40:00,42.0,42.04,41.99,41.99,700100.0,32.8743,32.9057,32.8665,32.8665,700100.0
2014-11-25 12:50:00,42.0,42.0,41.9,41.9,1470600.0,32.8743,32.8743,32.7961,32.7961,1470600.0
2014-11-25 13:00:00,41.91,41.91,41.89,41.89,537000.0,32.8039,32.8039,32.7882,32.7882,537000.0
2014-11-25 13:10:00,41.89,41.91,41.88,41.9,257100.0,32.7882,32.8039,32.7804,32.7961,257100.0
2014-11-25 13:20:00,41.91,41.96,41.9,41.93,294000.0,32.8039,32.843,32.7961,32.8196,294000.0
2014-11-25 13:30:00,41.94,41.96,41.92,41.95,190400.0,32.8274,32.843,32.8117,32.8352,190400.0
2014-11-25 13:40:00,41.95,41.96,41.93,41.95,294000.0,32.8352,32.843,32.8196,32.8352,294000.0
2014-11-25 13:50:00,41.94,41.96,41.94,41.96,252300.0,32.8274,32.843,32.8274,32.843,252300.0
2014-11-25 14:00:00,41.95,41.97,41.94,41.96,632700.0,32.8352,32.8509,32.8274,32.843,632700.0
2014-11-25 14:10:00,41.97,42.0,41.96,41.96,414600.0,32.8509,32.8743,32.843,32.843,414600.0
2014-11-25 14:20:00,41.96,41.98,41.94,41.95,388700.0,32.843,32.8587,32.8274,32.8352,388700.0
2014-11-25 14:30:00,41.95,41.96,41.92,41.93,556200.0,32.8352,32.843,32.8117,32.8196,556200.0
2014-11-25 14:40:00,41.93,41.93,41.89,41.9,761500.0,32.8196,32.8196,32.7882,32.7961,761500.0
2014-11-25 14:50:00,41.9,41.91,41.88,41.89,1061800.0,32.7961,32.8039,32.7804,32.7882,1061800.0
2014-11-25 15:00:00,41.89,41.91,41.88,41.89,743400.0,32.7882,32.8039,32.7804,32.7882,743400.0
2014-11-25 15:10:00,41.89,41.91,41.87,41.88,583000.0,32.7882,32.8039,32.7726,32.7804,583000.0
2014-11-25 15:20:00,41.89,41.89,41.86,41.88,827100.0,32.7882,32.7882,32.7648,32.7804,827100.0
2014-11-25 15:30:00,41.88,41.88,41.84,41.84,1348300.0,32.7804,32.7804,32.7491,32.7491,1348300.0
2014-11-25 15:40:00,41.84,41.85,41.82,41.83,1413700.0,32.7491,32.7569,32.7335,32.7413,1413700.0
2014-11-25 15:50:00,41.83,41.83,41.79,41.82,6062800.0,32.7413,32.7413,32.71,32.7335,6062800.0
2014-11-26 09:30:00,42.19,42.2,42.15,42.19,1596300.0,33.0231,33.0309,32.9918,33.0231,1596300.0
2014-11-26 09:40:00,42.18,42.21,42.16,42.2,1100700.0,33.0152,33.0387,32.9996,33.0309,1100700.0
2014-11-26 09:50:00,42.2,42.24,42.19,42.23,1053600.0,33.0309,33.0622,33.0231,33.0544,1053600.0
2014-11-26 10:00:00,42.23,42.26,42.21,42.23,1361500.0,33.0544,33.0779,33.0387,33.0544,1361500.0
2014-11-26 10:10:00,42.23,42.27,42.22,42.24,920600.0,33.0544,33.0857,33.0465,33.0622,920600.0
2014-11-26 10:20:00,42.23,42.3,42.23,42.3,907400.0,33.0544,33.1092,33.0544,33.1092,907400.0
2014-11-26 10:30:00,42.3,42.31,42.27,42.27,576400.0,33.1092,33.117,33.0857,33.0857,576400.0
2014-11-26 10:40:00,42.27,42.29,42.26,42.26,504900.0,33.0857,33.1013,33.0779,33.0779,504900.0
2014-11-26 10:50:00,42.27,42.3,42.26,42.29,1194500.0,33.0857,33.1092,33.0779,33.1013,1194500.0
2014-11-26 11:00:00,42.29,42.31,42.28,42.3,397100.0,33.1013,33.117,33.0935,33.1092,397100.0
2014-11-26 11:10:00,42.29,42.31,42.28,42.28,508300.0,33.1013,33.117,33.0935,33.0935,508300.0
2014-11-26 11:20:00,42.29,42.32,42.27,42.32,644000.0,33.1013,33.1248,33.0857,33.1248,644000.0
2014-11-26 11:30:00,42.32,42.36,42.31,42.34,456300.0,33.1248,33.1561,33.117,33.1405,456300.0
2014-11-26 11:40:00,42.35,42.36,42.34,42.35,275700.0,33.1483,33.1561,33.1405,33.1483,275700.0
2014-11-26 11:50:00,42.36,42.37,42.35,42.37,364700.0,33.1561,33.164,33.1483,33.164,364700.0
2014-11-26 12:00:00,42.37,42.38,42.35,42.36,363900.0,33.164,33.1718,33.1483,33.1561,363900.0
2014-11-26 12:10:00,42.35,42.36,42.32,42.33,283200.0,33.1483,33.1561,33.1248,33.1326,283200.0
2014-11-26 12:20:00,42.33,42.34,42.32,42.34,158600.0,33.1326,33.1405,33.1248,33.1405,158600.0
2014-11-26 12:30:00,42.34,42.34,42.32,42.34,156500.0,33.1405,33.1405,33.1248,33.1405,156500.0
2014-11-26 12:40:00,42.34,42.35,42.33,42.34,201600.0,33.1405,33.1483,33.1326,33.1405,201600.0
2014-11-26 12:50:00,42.34,42.34,42.32,42.34,337400.0,33.1405,33.1405,33.1248,33.1405,337400.0
2014-11-26 13:00:00,42.34,42.35,42.32,42.34,272500.0,33.1405,33.1483,33.1248,33.1405,272500.0
2014-11-26 13:10:00,42.34,42.35,42.31,42.31,360400.0,33.1405,33.1483,33.117,33.117,360400.0
2014-11-26 13:20:00,42.32,42.33,42.3,42.33,521900.0,33.1248,33.1326,33.1092,33.1326,521900.0
2014-11-26 13:30:00,42.33,42.34,42.32,42.32,499300.0,33.1326,33.1405,33.1248,33.1248,499300.0
2014-11-26 13:40:00,42.32,42.34,42.32,42.33,279700.0,33.1248,33.1405,33.1248,33.1326,279700.0
2014-11-26 13:50:00,42.33,42.34,42.3,42.3,270000.0,33.1326,33.1405,33.1092,33.1092,270000.0
2014-11-26 14:00:00,42.3,42.32,42.3,42.3,319000.0,33.1092,33.1248,33.1092,33.1092,319000.0
2014-11-26 14:10:00,42.3,42.32,42.3,42.31,279100.0,33.1092,33.1248,33.1092,33.117,279100.0
2014-11-26 14:20:00,42.31,42.31,42.29,42.29,341300.0,33.117,33.117,33.1013,33.1013,341300.0
2014-11-26 14:30:00,42.3,42.33,42.29,42.33,375600.0,33.1092,33.1326,33.1013,33.1326,375600.0
2014-11-26 14:40:00,42.33,42.35,42.32,42.35,402800.0,33.1326,33.1483,33.1248,33.1483,402800.0
2014-11-26 14:50:00,42.34,42.36,42.32,42.33,607000.0,33.1405,33.1561,33.1248,33.1326,607000.0
2014-11-26 15:00:00,42.33,42.34,42.32,42.32,407000.0,33.1326,33.1405,33.1248,33.1248,407000.0
2014-11-26 15:10:00,42.33,42.35,42.32,42.35,339200.0,33.1326,33.1483,33.1248,33.1483,339200.0
2014-11-26 15:20:00,42.35,42.35,42.31,42.32,654300.0,33.1483,33.1483,33.117,33.1248,654300.0
2014-11-26 15:30:00,42.32,42.33,42.31,42.33,672800.0,33.1248,33.1326,33.117,33.1326,672800.0
2014-11-26 15:40:00,42.33,42.34,42.32,42.34,1368100.0,33.1326,33.1405,33.1248,33.1405,1368100.0
2014-11-26 15:50:00,42.33,42.35,42.31,42.35,3383100.0,33.1326,33.1483,33.117,33.1483,3383100.0
2014-11-28 09:30:00,41.87,41.88,41.71,41.71,2733300.0,32.7726,32.7804,32.6474,32.6474,2733300.0
2014-11-28 09:40:00,41.72,41.72,41.64,41.66,2037000.0,32.6552,32.6552,32.5926,32.6082,2037000.0
2014-11-28 09:50:00,41.66,41.71,41.64,41.71,2114700.0,32.6082,32.6474,32.5926,32.6474,2114700.0
2014-11-28 10:00:00,41.71,41.74,41.68,41.71,1460600.0,32.6474,32.6708,32.6239,32.6474,1460600.0
2014-11-28 10:10:00,41.71,41.71,41.65,41.65,1514600.0,32.6474,32.6474,32.6004,32.6004,1514600.0
2014-11-28 10:20:00,41.65,41.66,41.62,41.66,1470800.0,32.6004,32.6082,32.5769,32.6082,1470800.0
2014-11-28 10:30:00,41.65,41.67,41.63,41.65,830000.0,32.6004,32.6161,32.5847,32.6004,830000.0
2014-11-28 10:40:00,41.64,41.67,41.64,41.66,713400.0,32.5926,32.6161,32.5926,32.6082,713400.0
2014-11-28 10:50:00,41.66,41.67,41.65,41.66,570500.0,32.6082,32.6161,32.6004,32.6082,570500.0
2014-11-28 11:00:00,41.66,41.66,41.64,41.66,1018300.0,32.6082,32.6082,32.5926,32.6082,1018300.0
2014-11-28 11:10:00,41.66,41.66,41.64,41.65,848300.0,32.6082,32.6082,32.5926,32.6004,848300.0
2014-11-28 11:20:00,41.64,41.65,41.63,41.64,1399900.0,32.5926,32.6004,32.5847,32.5926,1399900.0
2014-11-28 11:30:00,41.64,41.64,41.63,41.63,1595100.0,32.5926,32.5926,32.5847,32.5847,1595100.0
2014-11-28 11:40:00,41.63,41.64,41.62,41.62,718000.0,32.5847,32.5926,32.5769,32.5769,718000.0
2014-11-28 11:50:00,41.62,41.62,41.58,41.59,1474200.0,32.5769,32.5769,32.5456,32.5534,1474200.0
2014-11-28 12:00:00,41.59,41.6,41.56,41.56,610600.0,32.5534,32.5613,32.53,32.53,610600.0
2014-11-28 12:10:00,41.56,41.59,41.55,41.59,742900.0,32.53,32.5534,32.5221,32.5534,742900.0
2014-11-28 12:20:00,41.59,41.59,41.54,41.54,1418900.0,32.5534,32.5534,32.5143,32.5143,1418900.0
2014-11-28 12:30:00,41.54,41.55,41.51,41.52,1859200.0,32.5143,32.5221,32.4908,32.4986,1859200.0
2014-11-28 12:40:00,41.52,41.54,41.49,41.5,1655700.0,32.4986,32.5143,32.4752,32.483,1655700.0
2014-11-28 12:50:00,41.5,41.53,41.48,41.51,5648700.0,32.483,32.5065,32.4673,32.4908,5648700.0
2014-12-01 09:30:00,41.06,41.06,40.96,41.0,4017700.0,32.1386,32.1386,32.0603,32.0916,4017700.0
2014-12-01 09:40:00,41.0,41.01,40.9,40.9,3362100.0,32.0916,32.0995,32.0134,32.0134,3362100.0
2014-12-01 09:50:00,40.9,40.9,40.83,40.86,2710000.0,32.0134,32.0134,31.9586,31.982,2710000.0
2014-12-01 10:00:00,40.86,40.91,40.85,40.89,2504700.0,31.982,32.0212,31.9742,32.0055,2504700.0
2014-12-01 10:10:00,40.9,40.96,40.89,40.92,1034700.0,32.0134,32.0603,32.0055,32.029,1034700.0
2014-12-01 10:20:00,40.92,40.96,40.9,40.92,735300.0,32.029,32.0603,32.0134,32.029,735300.0
2014-12-01 10:30:00,40.92,40.93,40.86,40.87,861400.0,32.029,32.0368,31.982,31.9899,861400.0
2014-12-01 10:40:00,40.88,40.88,40.83,40.84,998100.0,31.9977,31.9977,31.9586,31.9664,998100.0
2014-12-01 10:50:00,40.84,40.85,40.77,40.78,1080500.0,31.9664,31.9742,31.9116,31.9194,1080500.0
2014-12-01 11:00:00,40.78,40.8,40.75,40.77,1191600.0,31.9194,31.9351,31.8959,31.9116,1191600.0
2014-12-01 11:10:00,40.76,40.8,40.74,40.79,744500.0,31.9038,31.9351,31.8881,31.9273,744500.0
2014-12-01 11:20:00,40.8,40.85,40.8,40.83,516700.0,31.9351,31.9742,31.9351,31.9586,516700.0
2014-12-01 11:30:00,40.82,40.86,40.82,40.84,700000.0,31.9507,31.982,31.9507,31.9664,700000.0
2014-12-01 11:40:00,40.84,40.89,40.83,40.85,875900.0,31.9664,32.0055,31.9586,31.9742,875900.0
2014-12-01 11:50:00,40.86,40.87,40.83,40.83,437100.0,31.982,31.9899,31.9586,31.9586,437100.0
2014-12-01 12:00:00,40.83,40.87,40.83,40.85,457000.0,31.9586,31.9899,31.9586,31.9742,457000.0
2014-12-01 12:10:00,40.86,40.88,40.84,40.86,1270400.0,31.982,31.9977,31.9664,31.982,1270400.0
2014-12-01 12:20:00,40.87,40.87,40.83,40.83,398400.0,31.9899,31.9899,31.9586,31.9586,398400.0
2014-12-01 12:30:00,40.83,40.86,40.82,40.83,251000.0,31.9586,31.982,31.9507,31.9586,251000.0
2014-12-01 12:40:00,40.84,40.88,40.83,40.87,522700.0,31.9664,31.9977,31.9586,31.9899,522700.0
2014-12-01 12:50:00,40.87,40.95,40.87,40.95,669400.0,31.9899,32.0525,31.9899,32.0525,669400.0
2014-12-01 13:00:00,40.95,40.96,40.91,40.95,405000.0,32.0525,32.0603,32.0212,32.0525,405000.0
2014-12-01 13:10:00,40.96,40.99,40.94,40.96,549000.0,32.0603,32.0838,32.0447,32.0603,549000.0
2014-12-01 13:20:00,40.97,41.0,40.95,40.95,264800.0,32.0681,32.0916,32.0525,32.0525,264800.0
2014-12-01 13:30:00,40.96,40.99,40.92,40.93,296600.0,32.0603,32.0838,32.029,32.0368,296600.0
2014-12-01 13:40:00,40.94,40.94,40.88,40.9,700100.0,32.0447,32.0447,31.9977,32.0134,700100.0
2014-12-01 13:50:00,40.9,40.9,40.85,40.87,557500.0,32.0134,32.0134,31.9742,31.9899,557500.0
2014-12-01 14:00:00,40.87,40.88,40.8,40.82,612300.0,31.9899,31.9977,31.9351,31.9507,612300.0
2014-12-01 14:10:00,40.81,40.83,40.79,40.83,622700.0,31.9429,31.9586,31.9273,31.9586,622700.0
2014-12-01 14:20:00,40.83,40.83,40.78,40.8,448600.0,31.9586,31.9586,31.9194,31.9351,448600.0
2014-12-01 14:30:00,40.81,40.83,40.78,40.82,712700.0,31.9429,31.9586,31.9194,31.9507,712700.0
2014-12-01 14:40:00,40.83,40.85,40.78,40.8,2050800.0,31.9586,31.9742,31.9194,31.9351,2050800.0
2014-12-01 14:50:00,40.8,40.83,40.79,40.83,625300.0,31.9351,31.9586,31.9273,31.9586,625300.0
2014-12-01 15:00:00,40.83,40.86,40.82,40.85,505900.0,31.9586,31.982,31.9507,31.9742,505900.0
2014-12-01 15:10:00,40.85,40.89,40.83,40.89,853500.0,31.9742,32.0055,31.9586,32.0055,853500.0
2014-12-01 15:20:00,40.88,40.92,40.87,40.9,569300.0,31.9977,32.029,31.9899,32.0134,569300.0
2014-12-01 15:30:00,40.89,40.91,40.84,40.86,2226900.0,32.0055,32.0212,31.9664,31.982,2226900.0
2014-12-01 15:40:00,40.86,40.87,40.83,40.84,1468500.0,31.982,31.9899,31.9586,31.9664,1468500.0
2014-12-01 15:50:00,40.84,40.85,40.75,40.79,11899400.0,31.9664,31.9742,31.8959,31.9273,11899400.0
2014-12-02 09:30:00,40.91,40.95,40.87,40.92,3525900.0,32.0212,32.0525,31.9899,32.029,3525900.0
2014-12-02 09:40:00,40.91,40.94,40.84,40.86,1896400.0,32.0212,32.0447,31.9664,31.982,1896400.0
2014-12-02 09:50:00,40.87,40.9,40.84,40.88,1313900.0,31.9899,32.0134,31.9664,31.9977,1313900.0
2014-12-02 10:00:00,40.88,40.92,40.85,40.91,1342000.0,31.9977,32.029,31.9742,32.0212,1342000.0
2014-12-02 10:10:00,40.92,40.93,40.86,40.88,988700.0,32.029,32.0368,31.982,31.9977,988700.0
2014-12-02 10:20:00,40.88,40.89,40.83,40.86,929500.0,31.9977,32.0055,31.9586,31.982,929500.0
2014-12-02 10:30:00,40.86,40.87,40.81,40.82,937000.0,31.982,31.9899,31.9429,31.9507,937000.0
2014-12-02 10:40:00,40.82,40.84,40.8,40.83,506800.0,31.9507,31.9664,31.9351,31.9586,506800.0
2014-12-02 10:50:00,40.82,40.91,40.8,40.89,955500.0,31.9507,32.0212,31.9351,32.0055,955500.0
2014-12-02 11:00:00,40.88,40.95,40.87,40.95,1110200.0,31.9977,32.0525,31.9899,32.0525,1110200.0
2014-12-02 11:10:00,40.94,40.95,40.87,40.89,316000.0,32.0447,32.0525,31.9899,32.0055,316000.0
2014-12-02 11:20:00,40.89,40.89,40.81,40.86,897400.0,32.0055,32.0055,31.9429,31.982,897400.0
2014-12-02 11:30:00,40.86,40.87,40.83,40.85,346300.0,31.982,31.9899,31.9586,31.9742,346300.0
2014-12-02 11:40:00,40.85,40.87,40.83,40.86,412100.0,31.9742,31.9899,31.9586,31.982,412100.0
2014-12-02 11:50:00,40.86,40.89,40.84,40.87,288700.0,31.982,32.0055,31.9664,31.9899,288700.0
2014-12-02 12:00:00,40.88,40.89,40.85,40.86,1172800.0,31.9977,32.0055,31.9742,31.982,1172800.0
2014-12-02 12:10:00,40.85,40.88,40.84,40.87,525800.0,31.9742,31.9977,31.9664,31.9899,525800.0
2014-12-02 12:20:00,40.87,40.88,40.85,40.86,279000.0,31.9899,31.9977,31.9742,31.982,279000.0
2014-12-02 12:30:00,40.85,40.86,40.81,40.82,351300.0,31.9742,31.982,31.9429,31.9507,351300.0
2014-12-02 12:40:00,40.82,40.86,40.81,40.84,374900.0,31.9507,31.982,31.9429,31.9664,374900.0
2014-12-02 12:50:00,40.85,40.86,40.83,40.86,410500.0,31.9742,31.982,31.9586,31.982,410500.0
2014-12-02 13:00:00,40.86,40.87,40.82,40.83,527200.0,31.982,31.9899,31.9507,31.9586,527200.0
2014-12-02 13:10:00,40.83,40.83,40.81,40.81,688500.0,31.9586,31.9586,31.9429,31.9429,688500.0
2014-12-02 13:20:00,40.82,40.86,40.8,40.84,340000.0,31.9507,31.982,31.9351,31.9664,340000.0
2014-12-02 13:30:00,40.84,40.85,40.78,40.78,920200.0,31.9664,31.9742,31.9194,31.9194,920200.0
2014-12-02 13:40:00,40.78,40.79,40.76,40.78,333300.0,31.9194,31.9273,31.9038,31.9194,333300.0
2014-12-02 13:50:00,40.77,40.79,40.75,40.75,504200.0,31.9116,31.9273,31.8959,31.8959,504200.0
2014-12-02 14:00:00,40.74,40.78,40.74,40.76,218000.0,31.8881,31.9194,31.8881,31.9038,218000.0
2014-12-02 14:10:00,40.76,40.78,40.75,40.77,306700.0,31.9038,31.9194,31.8959,31.9116,306700.0
2014-12-02 14:20:00,40.77,40.79,40.77,40.77,138600.0,31.9116,31.9273,31.9116,31.9116,138600.0
2014-12-02 14:30:00,40.77,40.8,40.76,40.78,421600.0,31.9116,31.9351,31.9038,31.9194,421600.0
2014-12-02 14:40:00,40.78,40.81,40.76,40.81,416000.0,31.9194,31.9429,31.9038,31.9429,416000.0
2014-12-02 14:50:00,40.81,40.81,40.78,40.79,239900.0,31.9429,31.9429,31.9194,31.9273,239900.0
2014-12-02 15:00:00,40.79,40.81,40.79,40.81,226700.0,31.9273,31.9429,31.9273,31.9429,226700.0
2014-12-02 15:10:00,40.8,40.81,40.79,40.8,222600.0,31.9351,31.9429,31.9273,31.9351,222600.0
2014-12-02 15:20:00,40.79,40.79,40.76,40.77,279500.0,31.9273,31.9273,31.9038,31.9116,279500.0
2014-12-02 15:30:00,40.76,40.79,40.75,40.77,1014500.0,31.9038,31.9273,31.8959,31.9116,1014500.0
2014-12-02 15:40:00,40.77,40.8,40.76,40.78,961200.0,31.9116,31.9351,31.9038,31.9194,961200.0
2014-12-02 15:50:00,40.78,40.8,40.76,40.78,5784200.0,31.9194,31.9351,31.9038,31.9194,5784200.0
2014-12-03 09:30:00,40.88,40.91,40.84,40.91,1492800.0,31.9977,32.0212,31.9664,32.0212,1492800.0
2014-12-03 09:40:00,40.91,40.95,40.9,40.94,813700.0,32.0212,32.0525,32.0134,32.0447,813700.0
2014-12-03 09:50:00,40.94,40.98,40.94,40.97,1073600.0,32.0447,32.076,32.0447,32.0681,1073600.0
2014-12-03 10:00:00,40.98,40.98,40.91,40.91,864800.0,32.076,32.076,32.0212,32.0212,864800.0
2014-12-03 10:10:00,40.91,40.96,40.91,40.94,616300.0,32.0212,32.0603,32.0212,32.0447,616300.0
2014-12-03 10:20:00,40.95,41.01,40.93,41.0,726100.0,32.0525,32.0995,32.0368,32.0916,726100.0
2014-12-03 10:30:00,40.98,41.04,40.97,41.02,484300.0,32.076,32.1229,32.0681,32.1073,484300.0
2014-12-03 10:40:00,41.02,41.03,40.99,41.02,436700.0,32.1073,32.1151,32.0838,32.1073,436700.0
2014-12-03 10:50:00,41.02,41.03,41.0,41.01,526100.0,32.1073,32.1151,32.0916,32.0995,526100.0
2014-12-03 11:00:00,41.01,41.06,41.0,41.02,472600.0,32.0995,32.1386,32.0916,32.1073,472600.0
2014-12-03 11:10:00,41.02,41.03,40.96,40.98,391100.0,32.1073,32.1151,32.0603,32.076,391100.0
2014-12-03 11:20:00,40.98,41.0,40.95,41.0,286000.0,32.076,32.0916,32.0525,32.0916,286000.0
2014-12-03 11:30:00,41.0,41.0,40.95,40.96,411600.0,32.0916,32.0916,32.0525,32.0603,411600.0
2014-12-03 11:40:00,40.96,40.99,40.92,40.95,407800.0,32.0603,32.0838,32.029,32.0525,407800.0
2014-12-03 11:50:00,40.95,40.97,40.93,40.95,286300.0,32.0525,32.0681,32.0368,32.0525,286300.0
2014-12-03 12:00:00,40.96,40.98,40.95,40.98,303300.0,32.0603,32.076,32.0525,32.076,303300.0
2014-12-03 12:10:00,40.97,40.99,40.96,40.97,196000.0,32.0681,32.0838,32.0603,32.0681,196000.0
2014-12-03 12:20:00,40.98,41.0,40.96,40.98,490500.0,32.076,32.0916,32.0603,32.076,490500.0
2014-12-03 12:30:00,40.98,40.99,40.97,40.98,190300.0,32.076,32.0838,32.0681,32.076,190300.0
2014-12-03 12:40:00,40.98,41.02,40.97,41.0,157300.0,32.076,32.1073,32.0681,32.0916,157300.0
2014-12-03 12:50:00,40.99,41.01,40.98,41.01,194800.0,32.0838,32.0995,32.076,32.0995,194800.0
2014-12-03 13:00:00,41.02,41.02,40.99,40.99,156300.0,32.1073,32.1073,32.0838,32.0838,156300.0
2014-12-03 13:10:00,40.99,41.0,40.98,40.98,137700.0,32.0838,32.0916,32.076,32.076,137700.0
2014-12-03 13:20:00,40.98,41.01,40.98,41.0,274200.0,32.076,32.0995,32.076,32.0916,274200.0
2014-12-03 13:30:00,41.0,41.01,40.98,41.0,208500.0,32.0916,32.0995,32.076,32.0916,208500.0
2014-12-03 13:40:00,41.01,41.01,40.98,40.98,431800.0,32.0995,32.0995,32.076,32.076,431800.0
2014-12-03 13:50:00,40.98,41.0,40.96,40.97,396000.0,32.076,32.0916,32.0603,32.0681,396000.0
2014-12-03 14:00:00,40.97,40.98,40.96,40.97,210500.0,32.0681,32.076,32.0603,32.0681,210500.0
2014-12-03 14:10:00,40.97,40.97,40.94,40.94,307100.0,32.0681,32.0681,32.0447,32.0447,307100.0
2014-12-03 14:20:00,40.95,40.96,40.91,40.93,1196800.0,32.0525,32.0603,32.0212,32.0368,1196800.0
2014-12-03 14:30:00,40.93,40.96,40.92,40.93,1377100.0,32.0368,32.0603,32.029,32.0368,1377100.0
2014-12-03 14:40:00,40.93,40.94,40.89,40.89,604400.0,32.0368,32.0447,32.0055,32.0055,604400.0
2014-12-03 14:50:00,40.9,40.91,40.88,40.89,396200.0,32.0134,32.0212,31.9977,32.0055,396200.0
2014-12-03 15:00:00,40.9,40.92,40.88,40.91,506100.0,32.0134,32.029,31.9977,32.0212,506100.0
2014-12-03 15:10:00,40.91,40.93,40.9,40.93,610900.0,32.0212,32.0368,32.0134,32.0368,610900.0
2014-12-03 15:20:00,40.93,40.94,40.9,40.91,1245500.0,32.0368,32.0447,32.0134,32.0212,1245500.0
2014-12-03 15:30:00,40.91,40.96,40.91,40.94,1759600.0,32.0212,32.0603,32.0212,32.0447,1759600.0
2014-12-03 15:40:00,40.94,40.94,40.89,40.91,1279300.0,32.0447,32.0447,32.0055,32.0212,1279300.0
2014-12-03 15:50:00,40.91,40.92,40.87,40.88,3062600.0,32.0212,32.029,31.9899,31.9977,3062600.0
2014-12-04 09:30:00,41.08,41.09,41.0,41.02,2083300.0,32.1542,32.1621,32.0916,32.1073,2083300.0
2014-12-04 09:40:00,41.02,41.05,41.01,41.02,1120400.0,32.1073,32.1308,32.0995,32.1073,1120400.0
2014-12-04 09:50:00,41.01,41.05,41.0,41.01,1003200.0,32.0995,32.1308,32.0916,32.0995,1003200.0
2014-12-04 10:00:00,41.01,41.05,41.0,41.0,613900.0,32.0995,32.1308,32.0916,32.0916,613900.0
2014-12-04 10:10:00,41.01,41.03,40.99,40.99,537100.0,32.0995,32.1151,32.0838,32.0838,537100.0
2014-12-04 10:20:00,40.99,41.0,40.96,40.96,470800.0,32.0838,32.0916,32.0603,32.0603,470800.0
2014-12-04 10:30:00,40.96,40.97,40.91,40.95,896700.0,32.0603,32.0681,32.0212,32.0525,896700.0
2014-12-04 10:40:00,40.94,40.95,40.88,40.89,599300.0,32.0447,32.0525,31.9977,32.0055,599300.0
2014-12-04 10:50:00,40.89,40.91,40.87,40.9,626400.0,32.0055,32.0212,31.9899,32.0134,626400.0
2014-12-04 11:00:00,40.89,40.92,40.88,40.9,649900.0,32.0055,32.029,31.9977,32.0134,649900.0
2014-12-04 11:10:00,40.9,40.93,40.89,40.92,502800.0,32.0134,32.0368,32.0055,32.029,502800.0
2014-12-04 11:20:00,40.92,40.95,40.92,40.93,987900.0,32.029,32.0525,32.029,32.0368,987900.0
2014-12-04 11:30:00,40.93,40.98,40.89,40.96,689000.0,32.0368,32.076,32.0055,32.0603,689000.0
2014-12-04 11:40:00,40.96,41.0,40.95,41.0,400100.0,32.0603,32.0916,32.0525,32.0916,400100.0
2014-12-04 11:50:00,41.0,41.02,40.98,41.02,490100.0,32.0916,32.1073,32.076,32.1073,490100.0
2014-12-04 12:00:00,41.02,41.04,41.01,41.04,723600.0,32.1073,32.1229,32.0995,32.1229,723600.0
2014-12-04 12:10:00,41.04,41.05,41.0,41.02,660400.0,32.1229,32.1308,32.0916,32.1073,660400.0
2014-12-04 12:20:00,41.02,41.03,41.0,41.01,413600.0,32.1073,32.1151,32.0916,32.0995,413600.0
2014-12-04 12:30:00,41.01,41.09,41.0,41.07,1707100.0,32.0995,32.1621,32.0916,32.1464,1707100.0
2014-12-04 12:40:00,41.06,41.1,41.02,41.03,690500.0,32.1386,32.1699,32.1073,32.1151,690500.0
2014-12-04 12:50:00,41.03,41.04,41.01,41.02,402200.0,32.1151,32.1229,32.0995,32.1073,402200.0
2014-12-04 13:00:00,41.02,41.06,41.02,41.05,268100.0,32.1073,32.1386,32.1073,32.1308,268100.0
2014-12-04 13:10:00,41.04,41.05,41.02,41.03,196200.0,32.1229,32.1308,32.1073,32.1151,196200.0
2014-12-04 13:20:00,41.04,41.04,41.02,41.04,89400.0,32.1229,32.1229,32.1073,32.1229,89400.0
2014-12-04 13:30:00,41.04,41.05,41.01,41.02,162800.0,32.1229,32.1308,32.0995,32.1073,162800.0
2014-12-04 13:40:00,41.02,41.05,41.02,41.04,434000.0,32.1073,32.1308,32.1073,32.1229,434000.0
2014-12-04 13:50:00,41.04,41.05,41.0,41.01,149500.0,32.1229,32.1308,32.0916,32.0995,149500.0
2014-12-04 14:00:00,41.02,41.03,41.0,41.02,115900.0,32.1073,32.1151,32.0916,32.1073,115900.0
2014-12-04 14:10:00,41.02,41.03,41.01,41.03,75100.0,32.1073,32.1151,32.0995,32.1151,75100.0
2014-12-04 14:20:00,41.02,41.05,41.02,41.02,163800.0,32.1073,32.1308,32.1073,32.1073,163800.0
2014-12-04 14:30:00,41.02,41.02,40.99,41.01,309600.0,32.1073,32.1073,32.0838,32.0995,309600.0
2014-12-04 14:40:00,41.0,41.03,41.0,41.02,391700.0,32.0916,32.1151,32.0916,32.1073,391700.0
2014-12-04 14:50:00,41.02,41.03,41.01,41.03,193900.0,32.1073,32.1151,32.0995,32.1151,193900.0
2014-12-04 15:00:00,41.03,41.05,41.02,41.04,302600.0,32.1151,32.1308,32.1073,32.1229,302600.0
2014-12-04 15:10:00,41.04,41.04,40.97,40.98,708600.0,32.1229,32.1229,32.0681,32.076,708600.0
2014-12-04 15:20:00,40.98,40.99,40.93,40.94,252800.0,32.076,32.0838,32.0368,32.0447,252800.0
2014-12-04 15:30:00,40.93,40.96,40.92,40.94,396700.0,32.0368,32.0603,32.029,32.0447,396700.0
2014-12-04 15:40:00,40.94,40.97,40.94,40.97,742600.0,32.0447,32.0681,32.0447,32.0681,742600.0
2014-12-04 15:50:00,40.97,40.98,40.93,40.94,3293600.0,32.0681,32.076,32.0368,32.0447,3293600.0
2014-12-05 09:30:00,40.76,40.81,40.74,40.75,2950100.0,31.9038,31.9429,31.8881,31.8959,2950100.0
2014-12-05 09:40:00,40.75,40.75,40.7,40.72,1542500.0,31.8959,31.8959,31.8568,31.8725,1542500.0
2014-12-05 09:50:00,40.72,40.72,40.67,40.69,1199200.0,31.8725,31.8725,31.8333,31.849,1199200.0
2014-12-05 10:00:00,40.69,40.74,40.68,40.7,1507500.0,31.849,31.8881,31.8412,31.8568,1507500.0
2014-12-05 10:10:00,40.7,40.77,40.7,40.77,975200.0,31.8568,31.9116,31.8568,31.9116,975200.0
2014-12-05 10:20:00,40.77,40.77,40.72,40.75,553200.0,31.9116,31.9116,31.8725,31.8959,553200.0
2014-12-05 10:30:00,40.76,40.78,40.73,40.75,671900.0,31.9038,31.9194,31.8803,31.8959,671900.0
2014-12-05 10:40:00,40.75,40.77,40.75,40.75,390700.0,31.8959,31.9116,31.8959,31.8959,390700.0
2014-12-05 10:50:00,40.75,40.78,40.74,40.76,483700.0,31.8959,31.9194,31.8881,31.9038,483700.0
2014-12-05 11:00:00,40.76,40.78,40.75,40.76,198200.0,31.9038,31.9194,31.8959,31.9038,198200.0
2014-12-05 11:10:00,40.77,40.8,40.76,40.8,295000.0,31.9116,31.9351,31.9038,31.9351,295000.0
2014-12-05 11:20:00,40.8,40.8,40.79,40.8,321300.0,31.9351,31.9351,31.9273,31.9351,321300.0
2014-12-05 11:30:00,40.8,40.85,40.79,40.85,496900.0,31.9351,31.9742,31.9273,31.9742,496900.0
2014-12-05 11:40:00,40.85,40.88,40.84,40.87,498500.0,31.9742,31.9977,31.9664,31.9899,498500.0
2014-12-05 11:50:00,40.87,40.93,40.86,40.91,431800.0,31.9899,32.0368,31.982,32.0212,431800.0
2014-12-05 12:00:00,40.91,40.93,40.88,40.92,557700.0,32.0212,32.0368,31.9977,32.029,557700.0
2014-12-05 12:10:00,40.92,40.94,40.89,40.93,391200.0,32.029,32.0447,32.0055,32.0368,391200.0
2014-12-05 12:20:00,40.94,40.95,40.93,40.95,240400.0,32.0447,32.0525,32.0368,32.0525,240400.0
2014-12-05 12:30:00,40.94,40.97,40.94,40.97,207700.0,32.0447,32.0681,32.0447,32.0681,207700.0
2014-12-05 12:40:00,40.96,41.0,40.95,40.96,400200.0,32.0603,32.0916,32.0525,32.0603,400200.0
2014-12-05 12:50:00,40.96,40.96,40.92,40.94,238100.0,32.0603,32.0603,32.029,32.0447,238100.0
2014-12-05 13:00:00,40.94,40.94,40.9,40.92,193800.0,32.0447,32.0447,32.0134,32.029,193800.0
2014-12-05 13:10:00,40.91,40.93,40.89,40.91,329300.0,32.0212,32.0368,32.0055,32.0212,329300.0
2014-12-05 13:20:00,40.91,40.92,40.87,40.88,360600.0,32.0212,32.029,31.9899,31.9977,360600.0
2014-12-05 13:30:00,40.87,40.91,40.87,40.9,260800.0,31.9899,32.0212,31.9899,32.0134,260800.0
2014-12-05 13:40:00,40.9,40.93,40.9,40.92,133800.0,32.0134,32.0368,32.0134,32.029,133800.0
2014-12-05 13:50:00,40.92,40.93,40.9,40.92,101800.0,32.029,32.0368,32.0134,32.029,101800.0
2014-12-05 14:00:00,40.91,40.93,40.91,40.91,132100.0,32.0212,32.0368,32.0212,32.0212,132100.0
2014-12-05 14:10:00,40.91,40.93,40.9,40.92,153700.0,32.0212,32.0368,32.0134,32.029,153700.0
2014-12-05 14:20:00,40.92,40.93,40.9,40.92,403200.0,32.029,32.0368,32.0134,32.029,403200.0
2014-12-05 14:30:00,40.91,40.92,40.89,40.9,291900.0,32.0212,32.029,32.0055,32.0134,291900.0
2014-12-05 14:40:00,40.9,40.92,40.89,40.9,203400.0,32.0134,32.029,32.0055,32.0134,203400.0
2014-12-05 14:50:00,40.9,40.91,40.88,40.9,196700.0,32.0134,32.0212,31.9977,32.0134,196700.0
2014-12-05 15:00:00,40.9,40.91,40.85,40.88,911100.0,32.0134,32.0212,31.9742,31.9977,911100.0
2014-12-05 15:10:00,40.89,40.91,40.88,40.9,487800.0,32.0055,32.0212,31.9977,32.0134,487800.0
2014-12-05 15:20:00,40.9,40.91,40.88,40.89,351600.0,32.0134,32.0212,31.9977,32.0055,351600.0
2014-12-05 15:30:00,40.89,40.9,40.87,40.89,436600.0,32.0055,32.0134,31.9899,32.0055,436600.0
2014-12-05 15:40:00,40.88,40.9,40.86,40.87,799900.0,31.9977,32.0134,31.982,31.9899,799900.0
2014-12-05 15:50:00,40.88,40.91,40.87,40.9,2603400.0,31.9977,32.0212,31.9899,32.0134,2603400.0
2014-12-08 09:30:00,40.61,40.62,40.55,40.61,1890000.0,31.7864,31.7942,31.7394,31.7864,1890000.0
2014-12-08 09:40:00,40.62,40.62,40.56,40.57,1104300.0,31.7942,31.7942,31.7472,31.7551,1104300.0
2014-12-08 09:50:00,40.57,40.58,40.54,40.58,1106100.0,31.7551,31.7629,31.7316,31.7629,1106100.0
2014-12-08 10:00:00,40.58,40.59,40.56,40.56,430400.0,31.7629,31.7707,31.7472,31.7472,430400.0
2014-12-08 10:10:00,40.57,40.57,40.53,40.55,1028600.0,31.7551,31.7551,31.7237,31.7394,1028600.0
2014-12-08 10:20:00,40.55,40.58,40.54,40.57,982000.0,31.7394,31.7629,31.7316,31.7551,982000.0
2014-12-08 10:30:00,40.56,40.57,40.52,40.52,1647500.0,31.7472,31.7551,31.7159,31.7159,1647500.0
2014-12-08 10:40:00,40.52,40.53,40.49,40.51,650700.0,31.7159,31.7237,31.6924,31.7081,650700.0
2014-12-08 10:50:00,40.5,40.51,40.46,40.47,839400.0,31.7003,31.7081,31.669,31.6768,839400.0
2014-12-08 11:00:00,40.47,40.48,40.45,40.46,827400.0,31.6768,31.6846,31.6611,31.669,827400.0
2014-12-08 11:10:00,40.47,40.48,40.45,40.47,303600.0,31.6768,31.6846,31.6611,31.6768,303600.0
2014-12-08 11:20:00,40.47,40.48,40.44,40.47,957900.0,31.6768,31.6846,31.6533,31.6768,957900.0
2014-12-08 11:30:00,40.47,40.48,40.45,40.48,668800.0,31.6768,31.6846,31.6611,31.6846,668800.0
2014-12-08 11:40:00,40.48,40.48,40.41,40.42,579800.0,31.6846,31.6846,31.6298,31.6376,579800.0
2014-12-08 11:50:00,40.43,40.45,40.41,40.43,167700.0,31.6455,31.6611,31.6298,31.6455,167700.0
2014-12-08 12:00:00,40.43,40.48,40.42,40.46,320000.0,31.6455,31.6846,31.6376,31.669,320000.0
2014-12-08 12:10:00,40.46,40.47,40.35,40.36,1278200.0,31.669,31.6768,31.5829,31.5907,1278200.0
2014-12-08 12:20:00,40.36,40.38,40.33,40.34,1007100.0,31.5907,31.6063,31.5672,31.575,1007100.0
2014-12-08 12:30:00,40.34,40.37,40.32,40.36,523900.0,31.575,31.5985,31.5594,31.5907,523900.0
2014-12-08 12:40:00,40.36,40.38,40.35,40.37,683300.0,31.5907,31.6063,31.5829,31.5985,683300.0
2014-12-08 12:50:00,40.37,40.37,40.32,40.34,766800.0,31.5985,31.5985,31.5594,31.575,766800.0
2014-12-08 13:00:00,40.34,40.36,40.33,40.34,243800.0,31.575,31.5907,31.5672,31.575,243800.0
2014-12-08 13:10:00,40.34,40.35,40.32,40.34,317900.0,31.575,31.5829,31.5594,31.575,317900.0
2014-12-08 13:20:00,40.34,40.35,40.29,40.3,222100.0,31.575,31.5829,31.5359,31.5437,222100.0
2014-12-08 13:30:00,40.3,40.31,40.23,40.24,516900.0,31.5437,31.5515,31.4889,31.4968,516900.0
2014-12-08 13:40:00,40.24,40.29,40.22,40.28,1021100.0,31.4968,31.5359,31.4811,31.5281,1021100.0
2014-12-08 13:50:00,40.28,40.32,40.28,40.29,581900.0,31.5281,31.5594,31.5281,31.5359,581900.0
2014-12-08 14:00:00,40.3,40.35,40.26,40.34,955600.0,31.5437,31.5829,31.5124,31.575,955600.0
2014-12-08 14:10:00,40.34,40.36,40.31,40.34,685200.0,31.575,31.5907,31.5515,31.575,685200.0
2014-12-08 14:20:00,40.34,40.35,40.33,40.35,369200.0,31.575,31.5829,31.5672,31.5829,369200.0
2014-12-08 14:30:00,40.34,40.36,40.33,40.35,349000.0,31.575,31.5907,31.5672,31.5829,349000.0
2014-12-08 14:40:00,40.36,40.37,40.34,40.36,563400.0,31.5907,31.5985,31.575,31.5907,563400.0
2014-12-08 14:50:00,40.36,40.39,40.35,40.35,375200.0,31.5907,31.6142,31.5829,31.5829,375200.0
2014-12-08 15:00:00,40.36,40.38,40.33,40.35,525900.0,31.5907,31.6063,31.5672,31.5829,525900.0
2014-12-08 15:10:00,40.34,40.37,40.33,40.33,595400.0,31.575,31.5985,31.5672,31.5672,595400.0
2014-12-08 15:20:00,40.33,40.4,40.33,40.38,776100.0,31.5672,31.622,31.5672,31.6063,776100.0
2014-12-08 15:30:00,40.39,40.39,40.35,40.35,970100.0,31.6142,31.6142,31.5829,31.5829,970100.0
2014-12-08 15:40:00,40.36,40.37,40.31,40.31,1505100.0,31.5907,31.5985,31.5515,31.5515,1505100.0
2014-12-08 15:50:00,40.32,40.35,40.28,40.29,5299300.0,31.5594,31.5829,31.5281,31.5359,5299300.0
2014-12-09 09:30:00,39.8,39.82,39.67,39.72,4261300.0,31.1524,31.168,31.0506,31.0897,4261300.0
2014-12-09 09:40:00,39.72,39.77,39.7,39.74,2399400.0,31.0897,31.1289,31.0741,31.1054,2399400.0
2014-12-09 09:50:00,39.75,39.78,39.69,39.77,3085900.0,31.1132,31.1367,31.0663,31.1289,3085900.0
2014-12-09 10:00:00,39.78,39.8,39.76,39.8,2486200.0,31.1367,31.1524,31.1211,31.1524,2486200.0
2014-12-09 10:10:00,39.8,39.84,39.77,39.77,2155800.0,31.1524,31.1837,31.1289,31.1289,2155800.0
2014-12-09 10:20:00,39.77,39.79,39.68,39.71,3685100.0,31.1289,31.1445,31.0584,31.0819,3685100.0
2014-12-09 10:30:00,39.7,39.77,39.68,39.75,2442400.0,31.0741,31.1289,31.0584,31.1132,2442400.0
2014-12-09 10:40:00,39.75,39.8,39.73,39.8,958600.0,31.1132,31.1524,31.0976,31.1524,958600.0
2014-12-09 10:50:00,39.8,39.81,39.75,39.77,1086200.0,31.1524,31.1602,31.1132,31.1289,1086200.0
2014-12-09 11:00:00,39.77,39.77,39.72,39.73,1626600.0,31.1289,31.1289,31.0897,31.0976,1626600.0
2014-12-09 11:10:00,39.73,39.78,39.72,39.77,1095900.0,31.0976,31.1367,31.0897,31.1289,1095900.0
2014-12-09 11:20:00,39.77,39.85,39.77,39.82,1361900.0,31.1289,31.1915,31.1289,31.168,1361900.0
2014-12-09 11:30:00,39.83,39.84,39.75,39.77,820200.0,31.1758,31.1837,31.1132,31.1289,820200.0
2014-12-09 11:40:00,39.77,39.77,39.71,39.74,856500.0,31.1289,31.1289,31.0819,31.1054,856500.0
2014-12-09 11:50:00,39.74,39.78,39.73,39.77,511100.0,31.1054,31.1367,31.0976,31.1289,511100.0
2014-12-09 12:00:00,39.76,39.79,39.76,39.77,405900.0,31.1211,31.1445,31.1211,31.1289,405900.0
2014-12-09 12:10:00,39.76,39.77,39.7,39.71,556800.0,31.1211,31.1289,31.0741,31.0819,556800.0
2014-12-09 12:20:00,39.71,39.76,39.7,39.73,628000.0,31.0819,31.1211,31.0741,31.0976,628000.0
2014-12-09 12:30:00,39.73,39.8,39.72,39.79,538400.0,31.0976,31.1524,31.0897,31.1445,538400.0
2014-12-09 12:40:00,39.8,39.82,39.78,39.8,689600.0,31.1524,31.168,31.1367,31.1524,689600.0
2014-12-09 12:50:00,39.8,39.82,39.79,39.81,812200.0,31.1524,31.168,31.1445,31.1602,812200.0
2014-12-09 13:00:00,39.82,39.82,39.79,39.8,487800.0,31.168,31.168,31.1445,31.1524,487800.0
2014-12-09 13:10:00,39.8,39.86,39.8,39.86,637600.0,31.1524,31.1993,31.1524,31.1993,637600.0
2014-12-09 13:20:00,39.86,39.87,39.84,39.85,1007600.0,31.1993,31.2072,31.1837,31.1915,1007600.0
2014-12-09 13:30:00,39.85,39.91,39.84,39.9,581000.0,31.1915,31.2385,31.1837,31.2306,581000.0
2014-12-09 13:40:00,39.91,39.91,39.86,39.88,357300.0,31.2385,31.2385,31.1993,31.215,357300.0
2014-12-09 13:50:00,39.88,39.88,39.83,39.87,629900.0,31.215,31.215,31.1758,31.2072,629900.0
2014-12-09 14:00:00,39.86,39.91,39.84,39.9,776400.0,31.1993,31.2385,31.1837,31.2306,776400.0
2014-12-09 14:10:00,39.9,39.91,39.87,39.88,371200.0,31.2306,31.2385,31.2072,31.215,371200.0
2014-12-09 14:20:00,39.88,39.92,39.87,39.92,341500.0,31.215,31.2463,31.2072,31.2463,341500.0
2014-12-09 14:30:00,39.91,39.92,39.87,39.89,523000.0,31.2385,31.2463,31.2072,31.2228,523000.0
2014-12-09 14:40:00,39.9,39.91,39.89,39.9,747900.0,31.2306,31.2385,31.2228,31.2306,747900.0
2014-12-09 14:50:00,39.9,39.9,39.85,39.87,875400.0,31.2306,31.2306,31.1915,31.2072,875400.0
2014-12-09 15:00:00,39.87,39.92,39.86,39.87,896700.0,31.2072,31.2463,31.1993,31.2072,896700.0
2014-12-09 15:10:00,39.88,39.89,39.85,39.87,775600.0,31.215,31.2228,31.1915,31.2072,775600.0
2014-12-09 15:20:00,39.87,39.89,39.85,39.87,432000.0,31.2072,31.2228,31.1915,31.2072,432000.0
2014-12-09 15:30:00,39.88,39.9,39.85,39.9,398600.0,31.215,31.2306,31.1915,31.2306,398600.0
2014-12-09 15:40:00,39.9,39.91,39.88,39.91,925000.0,31.2306,31.2385,31.215,31.2385,925000.0
2014-12-09 15:50:00,39.91,39.92,39.88,39.92,4585600.0,31.2385,31.2463,31.215,31.2463,4585600.0
2014-12-10 09:30:00,39.79,39.8,39.71,39.74,3292000.0,31.1445,31.1524,31.0819,31.1054,3292000.0
2014-12-10 09:40:00,39.74,39.77,39.68,39.69,1913500.0,31.1054,31.1289,31.0584,31.0663,1913500.0
2014-12-10 09:50:00,39.69,39.72,39.68,39.69,2098900.0,31.0663,31.0897,31.0584,31.0663,2098900.0
2014-12-10 10:00:00,39.69,39.7,39.65,39.65,1461400.0,31.0663,31.0741,31.035,31.035,1461400.0
2014-12-10 10:10:00,39.66,39.68,39.64,39.67,1387200.0,31.0428,31.0584,31.0271,31.0506,1387200.0
2014-12-10 10:20:00,39.67,39.67,39.62,39.64,1185200.0,31.0506,31.0506,31.0115,31.0271,1185200.0
2014-12-10 10:30:00,39.63,39.63,39.48,39.5,4430500.0,31.0193,31.0193,30.9019,30.9175,4430500.0
2014-12-10 10:40:00,39.5,39.51,39.47,39.49,1816500.0,30.9175,30.9254,30.8941,30.9097,1816500.0
2014-12-10 10:50:00,39.48,39.54,39.47,39.54,1471900.0,30.9019,30.9489,30.8941,30.9489,1471900.0
2014-12-10 11:00:00,39.54,39.55,39.51,39.54,812200.0,30.9489,30.9567,30.9254,30.9489,812200.0
2014-12-10 11:10:00,39.54,39.57,39.49,39.52,1263600.0,30.9489,30.9723,30.9097,30.9332,1263600.0
2014-12-10 11:20:00,39.51,39.55,39.48,39.48,785200.0,30.9254,30.9567,30.9019,30.9019,785200.0
2014-12-10 11:30:00,39.48,39.51,39.47,39.51,1095600.0,30.9019,30.9254,30.8941,30.9254,1095600.0
2014-12-10 11:40:00,39.51,39.51,39.45,39.48,702800.0,30.9254,30.9254,30.8784,30.9019,702800.0
2014-12-10 11:50:00,39.48,39.52,39.47,39.5,456100.0,30.9019,30.9332,30.8941,30.9175,456100.0
2014-12-10 12:00:00,39.5,39.51,39.45,39.46,532600.0,30.9175,30.9254,30.8784,30.8862,532600.0
2014-12-10 12:10:00,39.46,39.47,39.4,39.43,913700.0,30.8862,30.8941,30.8393,30.8628,913700.0
2014-12-10 12:20:00,39.42,39.45,39.4,39.42,581100.0,30.8549,30.8784,30.8393,30.8549,581100.0
2014-12-10 12:30:00,39.42,39.46,39.4,39.43,927900.0,30.8549,30.8862,30.8393,30.8628,927900.0
2014-12-10 12:40:00,39.44,39.45,39.41,39.45,1156500.0,30.8706,30.8784,30.8471,30.8784,1156500.0
2014-12-10 12:50:00,39.45,39.48,39.44,39.45,516000.0,30.8784,30.9019,30.8706,30.8784,516000.0
2014-12-10 13:00:00,39.45,39.49,39.45,39.49,232500.0,30.8784,30.9097,30.8784,30.9097,232500.0
2014-12-10 13:10:00,39.48,39.52,39.47,39.51,434000.0,30.9019,30.9332,30.8941,30.9254,434000.0
2014-12-10 13:20:00,39.5,39.52,39.48,39.51,348200.0,30.9175,30.9332,30.9019,30.9254,348200.0
2014-12-10 13:30:00,39.51,39.51,39.45,39.46,414200.0,30.9254,30.9254,30.8784,30.8862,414200.0
2014-12-10 13:40:00,39.47,39.47,39.4,39.41,416600.0,30.8941,30.8941,30.8393,30.8471,416600.0
2014-12-10 13:50:00,39.4,39.43,39.39,39.41,550500.0,30.8393,30.8628,30.8314,30.8471,550500.0
2014-12-10 14:00:00,39.4,39.42,39.37,39.41,653500.0,30.8393,30.8549,30.8158,30.8471,653500.0
2014-12-10 14:10:00,39.4,39.42,39.37,39.41,690500.0,30.8393,30.8549,30.8158,30.8471,690500.0
2014-12-10 14:20:00,39.41,39.42,39.36,39.38,928900.0,30.8471,30.8549,30.808,30.8236,928900.0
2014-12-10 14:30:00,39.38,39.39,39.3,39.33,600200.0,30.8236,30.8314,30.761,30.7845,600200.0
2014-12-10 14:40:00,39.34,39.39,39.33,39.37,746400.0,30.7923,30.8314,30.7845,30.8158,746400.0
2014-12-10 14:50:00,39.37,39.37,39.3,39.3,377400.0,30.8158,30.8158,30.761,30.761,377400.0
2014-12-10 15:00:00,39.31,39.35,39.27,39.34,1031900.0,30.7688,30.8001,30.7375,30.7923,1031900.0
2014-12-10 15:10:00,39.34,39.4,39.33,39.37,714500.0,30.7923,30.8393,30.7845,30.8158,714500.0
2014-12-10 15:20:00,39.38,39.41,39.37,39.39,749700.0,30.8236,30.8471,30.8158,30.8314,749700.0
2014-12-10 15:30:00,39.39,39.43,39.35,39.37,1261900.0,30.8314,30.8628,30.8001,30.8158,1261900.0
2014-12-10 15:40:00,39.37,39.37,39.27,39.29,1850400.0,30.8158,30.8158,30.7375,30.7532,1850400.0
2014-12-10 15:50:00,39.29,39.34,39.28,39.33,3792200.0,30.7532,30.7923,30.7453,30.7845,3792200.0
2014-12-11 09:30:00,39.14,39.16,39.02,39.14,4497500.0,30.6358,30.6514,30.5418,30.6358,4497500.0
2014-12-11 09:40:00,39.15,39.23,39.13,39.19,1510800.0,30.6436,30.7062,30.6279,30.6749,1510800.0
2014-12-11 09:50:00,39.19,39.24,39.17,39.21,2161600.0,30.6749,30.714,30.6592,30.6906,2161600.0
2014-12-11 10:00:00,39.21,39.22,39.16,39.18,1398200.0,30.6906,30.6984,30.6514,30.6671,1398200.0
2014-12-11 10:10:00,39.18,39.21,39.16,39.19,1777200.0,30.6671,30.6906,30.6514,30.6749,1777200.0
2014-12-11 10:20:00,39.18,39.23,39.17,39.21,1250900.0,30.6671,30.7062,30.6592,30.6906,1250900.0
2014-12-11 10:30:00,39.21,39.26,39.21,39.25,1158500.0,30.6906,30.7297,30.6906,30.7219,1158500.0
2014-12-11 10:40:00,39.25,39.26,39.21,39.23,1758400.0,30.7219,30.7297,30.6906,30.7062,1758400.0
2014-12-11 10:50:00,39.23,39.23,39.16,39.17,1747200.0,30.7062,30.7062,30.6514,30.6592,1747200.0
2014-12-11 11:00:00,39.18,39.21,39.15,39.18,1048700.0,30.6671,30.6906,30.6436,30.6671,1048700.0
2014-12-11 11:10:00,39.18,39.22,39.18,39.21,767400.0,30.6671,30.6984,30.6671,30.6906,767400.0
2014-12-11 11:20:00,39.2,39.23,39.18,39.19,895200.0,30.6827,30.7062,30.6671,30.6749,895200.0
2014-12-11 11:30:00,39.19,39.22,39.17,39.21,968700.0,30.6749,30.6984,30.6592,30.6906,968700.0
2014-12-11 11:40:00,39.21,39.22,39.19,39.21,576600.0,30.6906,30.6984,30.6749,30.6906,576600.0
2014-12-11 11:50:00,39.21,39.24,39.2,39.24,583200.0,30.6906,30.714,30.6827,30.714,583200.0
2014-12-11 12:00:00,39.24,39.25,39.21,39.24,526300.0,30.714,30.7219,30.6906,30.714,526300.0
2014-12-11 12:10:00,39.24,39.28,39.23,39.25,657400.0,30.714,30.7453,30.7062,30.7219,657400.0
2014-12-11 12:20:00,39.24,39.27,39.24,39.27,218000.0,30.714,30.7375,30.714,30.7375,218000.0
2014-12-11 12:30:00,39.27,39.28,39.25,39.27,432200.0,30.7375,30.7453,30.7219,30.7375,432200.0
2014-12-11 12:40:00,39.27,39.32,39.26,39.32,1018600.0,30.7375,30.7767,30.7297,30.7767,1018600.0
2014-12-11 12:50:00,39.32,39.35,39.31,39.33,392300.0,30.7767,30.8001,30.7688,30.7845,392300.0
2014-12-11 13:00:00,39.34,39.34,39.3,39.3,417000.0,30.7923,30.7923,30.761,30.761,417000.0
2014-12-11 13:10:00,39.3,39.31,39.27,39.29,606800.0,30.761,30.7688,30.7375,30.7532,606800.0
2014-12-11 13:20:00,39.29,39.3,39.27,39.27,492500.0,30.7532,30.761,30.7375,30.7375,492500.0
2014-12-11 13:30:00,39.28,39.29,39.26,39.27,268500.0,30.7453,30.7532,30.7297,30.7375,268500.0
2014-12-11 13:40:00,39.27,39.31,39.26,39.31,296100.0,30.7375,30.7688,30.7297,30.7688,296100.0
2014-12-11 13:50:00,39.3,39.31,39.23,39.24,540400.0,30.761,30.7688,30.7062,30.714,540400.0
2014-12-11 14:00:00,39.23,39.27,39.21,39.24,434200.0,30.7062,30.7375,30.6906,30.714,434200.0
2014-12-11 14:10:00,39.23,39.24,39.19,39.22,494600.0,30.7062,30.714,30.6749,30.6984,494600.0
2014-12-11 14:20:00,39.22,39.23,39.16,39.16,729600.0,30.6984,30.7062,30.6514,30.6514,729600.0
2014-12-11 14:30:00,39.16,39.19,39.12,39.14,772200.0,30.6514,30.6749,30.6201,30.6358,772200.0
2014-12-11 14:40:00,39.14,39.16,39.06,39.08,930900.0,30.6358,30.6514,30.5731,30.5888,930900.0
2014-12-11 14:50:00,39.08,39.08,38.99,39.0,991200.0,30.5888,30.5888,30.5184,30.5262,991200.0
2014-12-11 15:00:00,39.01,39.06,38.99,39.02,1341700.0,30.534,30.5731,30.5184,30.5418,1341700.0
2014-12-11 15:10:00,39.02,39.1,39.02,39.09,675000.0,30.5418,30.6045,30.5418,30.5966,675000.0
2014-12-11 15:20:00,39.09,39.1,39.06,39.07,936700.0,30.5966,30.6045,30.5731,30.581,936700.0
2014-12-11 15:30:00,39.07,39.09,39.0,39.02,1534200.0,30.581,30.5966,30.5262,30.5418,1534200.0
2014-12-11 15:40:00,39.02,39.06,38.96,38.98,1577200.0,30.5418,30.5731,30.4949,30.5105,1577200.0
2014-12-11 15:50:00,38.98,38.99,38.92,38.98,7414900.0,30.5105,30.5184,30.4636,30.5105,7414900.0
2014-12-12 09:30:00,38.9,38.91,38.83,38.83,3578900.0,30.4479,30.4557,30.3931,30.3931,3578900.0
2014-12-12 09:40:00,38.84,38.86,38.79,38.8,1399400.0,30.4009,30.4166,30.3618,30.3696,1399400.0
2014-12-12 09:50:00,38.79,38.86,38.77,38.84,3100100.0,30.3618,30.4166,30.3462,30.4009,3100100.0
2014-12-12 10:00:00,38.84,38.84,38.75,38.77,1858100.0,30.4009,30.4009,30.3305,30.3462,1858100.0
2014-12-12 10:10:00,38.77,38.77,38.63,38.65,1719200.0,30.3462,30.3462,30.2366,30.2522,1719200.0
2014-12-12 10:20:00,38.66,38.74,38.65,38.72,7012500.0,30.2601,30.3227,30.2522,30.307,7012500.0
2014-12-12 10:30:00,38.71,38.75,38.63,38.64,2317200.0,30.2992,30.3305,30.2366,30.2444,2317200.0
2014-12-12 10:40:00,38.64,38.65,38.6,38.62,1331400.0,30.2444,30.2522,30.2131,30.2287,1331400.0
2014-12-12 10:50:00,38.62,38.63,38.54,38.55,1278100.0,30.2287,30.2366,30.1661,30.174,1278100.0
2014-12-12 11:00:00,38.55,38.59,38.51,38.57,2055100.0,30.174,30.2053,30.1426,30.1896,2055100.0
2014-12-12 11:10:00,38.57,38.58,38.53,38.56,1939700.0,30.1896,30.1974,30.1583,30.1818,1939700.0
2014-12-12 11:20:00,38.56,38.58,38.47,38.49,1247100.0,30.1818,30.1974,30.1113,30.127,1247100.0
2014-12-12 11:30:00,38.48,38.55,38.48,38.55,2301400.0,30.1192,30.174,30.1192,30.174,2301400.0
2014-12-12 11:40:00,38.55,38.56,38.45,38.46,1661800.0,30.174,30.1818,30.0957,30.1035,1661800.0
2014-12-12 11:50:00,38.46,38.49,38.4,38.43,1232700.0,30.1035,30.127,30.0565,30.08,1232700.0
2014-12-12 12:00:00,38.43,38.46,38.41,38.43,1086400.0,30.08,30.1035,30.0644,30.08,1086400.0
2014-12-12 12:10:00,38.43,38.5,38.42,38.49,1396200.0,30.08,30.1348,30.0722,30.127,1396200.0
2014-12-12 12:20:00,38.48,38.63,38.47,38.63,1225300.0,30.1192,30.2366,30.1113,30.2366,1225300.0
2014-12-12 12:30:00,38.63,38.64,38.58,38.61,1120400.0,30.2366,30.2444,30.1974,30.2209,1120400.0
2014-12-12 12:40:00,38.6,38.62,38.55,38.61,1194600.0,30.2131,30.2287,30.174,30.2209,1194600.0
2014-12-12 12:50:00,38.61,38.62,38.53,38.53,930700.0,30.2209,30.2287,30.1583,30.1583,930700.0
2014-12-12 13:00:00,38.53,38.58,38.49,38.58,851100.0,30.1583,30.1974,30.127,30.1974,851100.0
2014-12-12 13:10:00,38.58,38.63,38.54,38.61,705200.0,30.1974,30.2366,30.1661,30.2209,705200.0
2014-12-12 13:20:00,38.62,38.66,38.59,38.59,513200.0,30.2287,30.2601,30.2053,30.2053,513200.0
2014-12-12 13:30:00,38.59,38.6,38.54,38.58,729400.0,30.2053,30.2131,30.1661,30.1974,729400.0
2014-12-12 13:40:00,38.58,38.64,38.58,38.62,1374800.0,30.1974,30.2444,30.1974,30.2287,1374800.0
2014-12-12 13:50:00,38.62,38.64,38.6,38.62,566700.0,30.2287,30.2444,30.2131,30.2287,566700.0
2014-12-12 14:00:00,38.62,38.63,38.59,38.62,1025500.0,30.2287,30.2366,30.2053,30.2287,1025500.0
2014-12-12 14:10:00,38.62,38.62,38.58,38.61,865900.0,30.2287,30.2287,30.1974,30.2209,865900.0
2014-12-12 14:20:00,38.61,38.64,38.56,38.57,944900.0,30.2209,30.2444,30.1818,30.1896,944900.0
2014-12-12 14:30:00,38.57,38.6,38.54,38.55,569800.0,30.1896,30.2131,30.1661,30.174,569800.0
2014-12-12 14:40:00,38.55,38.57,38.53,38.55,523900.0,30.174,30.1896,30.1583,30.174,523900.0
2014-12-12 14:50:00,38.55,38.62,38.53,38.6,608800.0,30.174,30.2287,30.1583,30.2131,608800.0
2014-12-12 15:00:00,38.61,38.64,38.55,38.59,1075800.0,30.2209,30.2444,30.174,30.2053,1075800.0
2014-12-12 15:10:00,38.58,38.59,38.52,38.55,1329800.0,30.1974,30.2053,30.1505,30.174,1329800.0
2014-12-12 15:20:00,38.56,38.56,38.52,38.55,556400.0,30.1818,30.1818,30.1505,30.174,556400.0
2014-12-12 15:30:00,38.55,38.55,38.41,38.41,2079900.0,30.174,30.174,30.0644,30.0644,2079900.0
2014-12-12 15:40:00,38.41,38.45,38.38,38.43,2628800.0,30.0644,30.0957,30.0409,30.08,2628800.0
2014-12-12 15:50:00,38.43,38.43,38.33,38.34,7140300.0,30.08,30.08,30.0018,30.0096,7140300.0
2014-12-15 09:30:00,38.42,38.45,38.39,38.41,2766800.0,30.0722,30.0957,30.0487,30.0644,2766800.0
2014-12-15 09:40:00,38.4,38.44,38.35,38.39,1839800.0,30.0565,30.0879,30.0174,30.0487,1839800.0
2014-12-15 09:50:00,38.4,38.4,38.32,38.35,2018900.0,30.0565,30.0565,29.9939,30.0174,2018900.0
2014-12-15 10:00:00,38.34,38.35,38.22,38.25,2561100.0,30.0096,30.0174,29.9157,29.9391,2561100.0
2014-12-15 10:10:00,38.25,38.28,38.2,38.2,1745200.0,29.9391,29.9626,29.9,29.9,1745200.0
2014-12-15 10:20:00,38.2,38.21,38.1,38.18,4411700.0,29.9,29.9078,29.8217,29.8843,4411700.0
2014-12-15 10:30:00,38.18,38.19,38.05,38.08,2143300.0,29.8843,29.8922,29.7826,29.8061,2143300.0
2014-12-15 10:40:00,38.08,38.1,38.0,38.02,1765800.0,29.8061,29.8217,29.7435,29.7591,1765800.0
2014-12-15 10:50:00,38.02,38.1,37.99,38.0,2504900.0,29.7591,29.8217,29.7356,29.7435,2504900.0
2014-12-15 11:00:00,38.0,38.0,37.89,37.91,1903400.0,29.7435,29.7435,29.6574,29.673,1903400.0
2014-12-15 11:10:00,37.91,37.93,37.83,37.84,1852900.0,29.673,29.6887,29.6104,29.6182,1852900.0
2014-12-15 11:20:00,37.85,37.87,37.75,37.77,2500000.0,29.6261,29.6417,29.5478,29.5634,2500000.0
2014-12-15 11:30:00,37.77,37.81,37.67,37.67,3241800.0,29.5634,29.5947,29.4852,29.4852,3241800.0
2014-12-15 11:40:00,37.67,37.7,37.63,37.68,3760900.0,29.4852,29.5086,29.4539,29.493,3760900.0
2014-12-15 11:50:00,37.69,37.7,37.59,37.63,1585200.0,29.5008,29.5086,29.4225,29.4539,1585200.0
2014-12-15 12:00:00,37.63,37.8,37.62,37.74,2253300.0,29.4539,29.5869,29.446,29.54,2253300.0
2014-12-15 12:10:00,37.74,37.77,37.71,37.77,1249800.0,29.54,29.5634,29.5165,29.5634,1249800.0
2014-12-15 12:20:00,37.77,37.88,37.76,37.84,1658300.0,29.5634,29.6495,29.5556,29.6182,1658300.0
2014-12-15 12:30:00,37.85,37.91,37.76,37.89,1205800.0,29.6261,29.673,29.5556,29.6574,1205800.0
2014-12-15 12:40:00,37.89,37.91,37.83,37.86,1277600.0,29.6574,29.673,29.6104,29.6339,1277600.0
2014-12-15 12:50:00,37.87,37.96,37.84,37.94,738500.0,29.6417,29.7121,29.6182,29.6965,738500.0
2014-12-15 13:00:00,37.93,37.96,37.85,37.86,1115700.0,29.6887,29.7121,29.6261,29.6339,1115700.0
2014-12-15 13:10:00,37.86,37.87,37.78,37.82,700500.0,29.6339,29.6417,29.5713,29.6026,700500.0
2014-12-15 13:20:00,37.82,37.86,37.79,37.79,609400.0,29.6026,29.6339,29.5791,29.5791,609400.0
2014-12-15 13:30:00,37.79,37.86,37.76,37.84,1068900.0,29.5791,29.6339,29.5556,29.6182,1068900.0
2014-12-15 13:40:00,37.84,37.87,37.79,37.8,751700.0,29.6182,29.6417,29.5791,29.5869,751700.0
2014-12-15 13:50:00,37.8,37.83,37.77,37.78,1123800.0,29.5869,29.6104,29.5634,29.5713,1123800.0
2014-12-15 14:00:00,37.78,37.82,37.75,37.77,1252300.0,29.5713,29.6026,29.5478,29.5634,1252300.0
2014-12-15 14:10:00,37.77,37.78,37.73,37.76,1123300.0,29.5634,29.5713,29.5321,29.5556,1123300.0
2014-12-15 14:20:00,37.76,37.89,37.74,37.86,1267200.0,29.5556,29.6574,29.54,29.6339,1267200.0
2014-12-15 14:30:00,37.86,37.9,37.81,37.82,1378100.0,29.6339,29.6652,29.5947,29.6026,1378100.0
2014-12-15 14:40:00,37.83,37.86,37.77,37.77,2018700.0,29.6104,29.6339,29.5634,29.5634,2018700.0
2014-12-15 14:50:00,37.77,37.85,37.76,37.84,1174900.0,29.5634,29.6261,29.5556,29.6182,1174900.0
2014-12-15 15:00:00,37.84,37.89,37.81,37.84,2972200.0,29.6182,29.6574,29.5947,29.6182,2972200.0
2014-12-15 15:10:00,37.85,37.91,37.82,37.82,863600.0,29.6261,29.673,29.6026,29.6026,863600.0
2014-12-15 15:20:00,37.83,37.84,37.78,37.78,844000.0,29.6104,29.6182,29.5713,29.5713,844000.0
2014-12-15 15:30:00,37.78,37.86,37.76,37.84,1532100.0,29.5713,29.6339,29.5556,29.6182,1532100.0
2014-12-15 15:40:00,37.84,37.86,37.81,37.84,2171200.0,29.6182,29.6339,29.5947,29.6182,2171200.0
2014-12-15 15:50:00,37.83,37.85,37.78,37.8,4637100.0,29.6104,29.6261,29.5713,29.5869,4637100.0
2014-12-16 09:30:00,37.38,37.39,37.23,37.25,5405900.0,29.2582,29.266,29.1408,29.1564,5405900.0
2014-12-16 09:40:00,37.25,37.32,37.23,37.31,4651100.0,29.1564,29.2112,29.1408,29.2034,4651100.0
2014-12-16 09:50:00,37.32,37.38,37.3,37.34,3838300.0,29.2112,29.2582,29.1956,29.2269,3838300.0
2014-12-16 10:00:00,37.34,37.37,37.27,37.28,1970300.0,29.2269,29.2503,29.1721,29.1799,1970300.0
2014-12-16 10:10:00,37.27,37.42,37.22,37.4,4756200.0,29.1721,29.2895,29.1329,29.2738,4756200.0
2014-12-16 10:20:00,37.4,37.51,37.4,37.49,3891400.0,29.2738,29.3599,29.2738,29.3443,3891400.0
2014-12-16 10:30:00,37.49,37.54,37.43,37.52,3083100.0,29.3443,29.3834,29.2973,29.3678,3083100.0
2014-12-16 10:40:00,37.52,37.56,37.47,37.49,4045700.0,29.3678,29.3991,29.3286,29.3443,4045700.0
2014-12-16 10:50:00,37.49,37.63,37.49,37.61,2435000.0,29.3443,29.4539,29.3443,29.4382,2435000.0
2014-12-16 11:00:00,37.61,37.72,37.61,37.71,4997400.0,29.4382,29.5243,29.4382,29.5165,4997400.0
2014-12-16 11:10:00,37.7,37.84,37.7,37.84,3176300.0,29.5086,29.6182,29.5086,29.6182,3176300.0
2014-12-16 11:20:00,37.84,38.08,37.83,38.07,3930300.0,29.6182,29.8061,29.6104,29.7982,3930300.0
2014-12-16 11:30:00,38.06,38.26,38.06,38.26,4972300.0,29.7904,29.947,29.7904,29.947,4972300.0
2014-12-16 11:40:00,38.26,38.32,38.23,38.25,5433000.0,29.947,29.9939,29.9235,29.9391,5433000.0
2014-12-16 11:50:00,38.25,38.29,38.15,38.15,2613500.0,29.9391,29.9704,29.8609,29.8609,2613500.0
2014-12-16 12:00:00,38.16,38.2,38.02,38.07,2143000.0,29.8687,29.9,29.7591,29.7982,2143000.0
2014-12-16 12:10:00,38.08,38.11,38.04,38.07,1068000.0,29.8061,29.8296,29.7748,29.7982,1068000.0
2014-12-16 12:20:00,38.07,38.09,38.0,38.02,1104300.0,29.7982,29.8139,29.7435,29.7591,1104300.0
2014-12-16 12:30:00,38.02,38.11,37.98,38.09,1724700.0,29.7591,29.8296,29.7278,29.8139,1724700.0
2014-12-16 12:40:00,38.09,38.15,37.97,38.0,2376600.0,29.8139,29.8609,29.72,29.7435,2376600.0
2014-12-16 12:50:00,38.0,38.05,37.88,37.88,1318600.0,29.7435,29.7826,29.6495,29.6495,1318600.0
2014-12-16 13:00:00,37.88,37.94,37.78,37.79,1046500.0,29.6495,29.6965,29.5713,29.5791,1046500.0
2014-12-16 13:10:00,37.79,37.79,37.69,37.72,2107600.0,29.5791,29.5791,29.5008,29.5243,2107600.0
2014-12-16 13:20:00,37.7,37.75,37.68,37.73,1878800.0,29.5086,29.5478,29.493,29.5321,1878800.0
2014-12-16 13:30:00,37.73,37.82,37.66,37.82,1393900.0,29.5321,29.6026,29.4773,29.6026,1393900.0
2014-12-16 13:40:00,37.82,37.9,37.78,37.84,1016900.0,29.6026,29.6652,29.5713,29.6182,1016900.0
2014-12-16 13:50:00,37.84,37.91,37.83,37.84,794800.0,29.6182,29.673,29.6104,29.6182,794800.0
2014-12-16 14:00:00,37.84,38.02,37.84,38.02,1039000.0,29.6182,29.7591,29.6182,29.7591,1039000.0
2014-12-16 14:10:00,38.02,38.03,37.95,37.98,1052000.0,29.7591,29.7669,29.7043,29.7278,1052000.0
2014-12-16 14:20:00,37.97,38.02,37.92,37.95,1307900.0,29.72,29.7591,29.6808,29.7043,1307900.0
2014-12-16 14:30:00,37.95,38.0,37.89,37.9,1373300.0,29.7043,29.7435,29.6574,29.6652,1373300.0
2014-12-16 14:40:00,37.91,37.94,37.86,37.9,987600.0,29.673,29.6965,29.6339,29.6652,987600.0
2014-12-16 14:50:00,37.9,37.95,37.83,37.95,1512800.0,29.6652,29.7043,29.6104,29.7043,1512800.0
2014-12-16 15:00:00,37.95,37.98,37.88,37.92,1063600.0,29.7043,29.7278,29.6495,29.6808,1063600.0
2014-12-16 15:10:00,37.92,37.98,37.92,37.96,1910000.0,29.6808,29.7278,29.6808,29.7121,1910000.0
2014-12-16 15:20:00,37.95,37.97,37.88,37.89,1352400.0,29.7043,29.72,29.6495,29.6574,1352400.0
2014-12-16 15:30:00,37.89,37.93,37.82,37.83,1774100.0,29.6574,29.6887,29.6026,29.6104,1774100.0
2014-12-16 15:40:00,37.83,37.87,37.77,37.82,2432400.0,29.6104,29.6417,29.5634,29.6026,2432400.0
2014-12-16 15:50:00,37.83,37.83,37.69,37.72,5345100.0,29.6104,29.6104,29.5008,29.5243,5345100.0
2014-12-17 09:30:00,37.35,37.53,37.31,37.51,4503400.0,29.6458,29.7886,29.614,29.7728,4503400.0
2014-12-17 09:40:00,37.51,37.76,37.49,37.73,5382300.0,29.7728,29.9712,29.7569,29.9474,5382300.0
2014-12-17 09:50:00,37.73,37.81,37.71,37.81,3000300.0,29.9474,30.0109,29.9315,30.0109,3000300.0
2014-12-17 10:00:00,37.81,37.83,37.7,37.71,2273600.0,30.0109,30.0267,29.9236,29.9315,2273600.0
2014-12-17 10:10:00,37.71,37.78,37.69,37.77,1542200.0,29.9315,29.9871,29.9156,29.9791,1542200.0
2014-12-17 10:20:00,37.76,37.77,37.66,37.69,1874400.0,29.9712,29.9791,29.8918,29.9156,1874400.0
2014-12-17 10:30:00,37.68,37.71,37.6,37.65,2520000.0,29.9077,29.9315,29.8442,29.8839,2520000.0
2014-12-17 10:40:00,37.64,37.73,37.59,37.68,2969400.0,29.8759,29.9474,29.8363,29.9077,2969400.0
2014-12-17 10:50:00,37.68,37.73,37.65,37.69,1035000.0,29.9077,29.9474,29.8839,29.9156,1035000.0
2014-12-17 11:00:00,37.69,37.74,37.68,37.72,1352000.0,29.9156,29.9553,29.9077,29.9394,1352000.0
2014-12-17 11:10:00,37.72,37.78,37.71,37.75,1383600.0,29.9394,29.9871,29.9315,29.9632,1383600.0
2014-12-17 11:20:00,37.75,37.81,37.74,37.75,1341800.0,29.9632,30.0109,29.9553,29.9632,1341800.0
2014-12-17 11:30:00,37.76,37.91,37.75,37.9,2510900.0,29.9712,30.0902,29.9632,30.0823,2510900.0
2014-12-17 11:40:00,37.9,37.92,37.88,37.89,834100.0,30.0823,30.0982,30.0664,30.0744,834100.0
2014-12-17 11:50:00,37.89,38.06,37.87,38.03,1861200.0,30.0744,30.2093,30.0585,30.1855,1861200.0
2014-12-17 12:00:00,38.04,38.07,37.98,38.03,1504500.0,30.1934,30.2172,30.1458,30.1855,1504500.0
2014-12-17 12:10:00,38.03,38.04,37.98,37.99,1682700.0,30.1855,30.1934,30.1458,30.1537,1682700.0
2014-12-17 12:20:00,37.98,38.0,37.94,37.94,1207100.0,30.1458,30.1617,30.1141,30.1141,1207100.0
2014-12-17 12:30:00,37.95,38.04,37.94,37.97,1105900.0,30.122,30.1934,30.1141,30.1379,1105900.0
2014-12-17 12:40:00,37.97,37.98,37.87,37.92,862400.0,30.1379,30.1458,30.0585,30.0982,862400.0
2014-12-17 12:50:00,37.93,38.0,37.93,37.97,690200.0,30.1061,30.1617,30.1061,30.1379,690200.0
2014-12-17 13:00:00,37.98,38.01,37.97,37.99,439600.0,30.1458,30.1696,30.1379,30.1537,439600.0
2014-12-17 13:10:00,37.99,38.01,37.96,37.98,548700.0,30.1537,30.1696,30.1299,30.1458,548700.0
2014-12-17 13:20:00,37.99,38.02,37.98,38.01,681700.0,30.1537,30.1776,30.1458,30.1696,681700.0
2014-12-17 13:30:00,38.02,38.03,37.96,37.98,487000.0,30.1776,30.1855,30.1299,30.1458,487000.0
2014-12-17 13:40:00,37.98,37.99,37.91,37.94,1374200.0,30.1458,30.1537,30.0902,30.1141,1374200.0
2014-12-17 13:50:00,37.94,38.03,37.91,38.02,880300.0,30.1141,30.1855,30.0902,30.1776,880300.0
2014-12-17 14:00:00,38.02,38.41,38.01,38.31,7823200.0,30.1776,30.4871,30.1696,30.4077,7823200.0
2014-12-17 14:10:00,38.3,38.53,38.27,38.53,5301700.0,30.3998,30.5824,30.376,30.5824,5301700.0
2014-12-17 14:20:00,38.52,38.55,38.4,38.4,3867900.0,30.5744,30.5982,30.4792,30.4792,3867900.0
2014-12-17 14:30:00,38.4,38.42,38.27,38.38,3559600.0,30.4792,30.495,30.376,30.4633,3559600.0
2014-12-17 14:40:00,38.38,38.38,38.01,38.03,4418700.0,30.4633,30.4633,30.1696,30.1855,4418700.0
2014-12-17 14:50:00,38.02,38.08,37.91,37.94,3328900.0,30.1776,30.2252,30.0902,30.1141,3328900.0
2014-12-17 15:00:00,37.94,37.96,37.82,37.92,2642200.0,30.1141,30.1299,30.0188,30.0982,2642200.0
2014-12-17 15:10:00,37.92,38.11,37.91,38.11,1948600.0,30.0982,30.249,30.0902,30.249,1948600.0
2014-12-17 15:20:00,38.1,38.16,38.02,38.13,1362000.0,30.2411,30.2887,30.1776,30.2649,1362000.0
2014-12-17 15:30:00,38.12,38.18,38.08,38.13,1885700.0,30.2569,30.3046,30.2252,30.2649,1885700.0
2014-12-17 15:40:00,38.13,38.2,38.12,38.17,2034300.0,30.2649,30.3204,30.2569,30.2966,2034300.0
2014-12-17 15:50:00,38.17,38.19,38.05,38.08,8858700.0,30.2966,30.3125,30.2014,30.2252,8858700.0
2014-12-18 09:30:00,38.63,38.87,38.63,38.69,7784100.0,30.6617,30.8522,30.6617,30.7094,7784100.0
2014-12-18 09:40:00,38.69,38.71,38.59,38.6,1882800.0,30.7094,30.7252,30.63,30.6379,1882800.0
2014-12-18 09:50:00,38.6,38.68,38.56,38.68,1218400.0,30.6379,30.7014,30.6062,30.7014,1218400.0
2014-12-18 10:00:00,38.68,38.7,38.64,38.66,1734500.0,30.7014,30.7173,30.6697,30.6855,1734500.0
2014-12-18 10:10:00,38.67,38.71,38.64,38.65,1407900.0,30.6935,30.7252,30.6697,30.6776,1407900.0
2014-12-18 10:20:00,38.65,38.66,38.58,38.61,1308300.0,30.6776,30.6855,30.622,30.6459,1308300.0
2014-12-18 10:30:00,38.61,38.62,38.52,38.54,2386900.0,30.6459,30.6538,30.5744,30.5903,2386900.0
2014-12-18 10:40:00,38.54,38.56,38.5,38.55,1005300.0,30.5903,30.6062,30.5585,30.5982,1005300.0
2014-12-18 10:50:00,38.55,38.57,38.49,38.5,1229700.0,30.5982,30.6141,30.5506,30.5585,1229700.0
2014-12-18 11:00:00,38.5,38.5,38.38,38.38,2418500.0,30.5585,30.5585,30.4633,30.4633,2418500.0
2014-12-18 11:10:00,38.38,38.45,38.36,38.44,1277200.0,30.4633,30.5189,30.4474,30.5109,1277200.0
2014-12-18 11:20:00,38.44,38.47,38.37,38.38,1418700.0,30.5109,30.5347,30.4554,30.4633,1418700.0
2014-12-18 11:30:00,38.38,38.41,38.36,38.39,1540200.0,30.4633,30.4871,30.4474,30.4712,1540200.0
2014-12-18 11:40:00,38.39,38.42,38.32,38.36,1299800.0,30.4712,30.495,30.4157,30.4474,1299800.0
2014-12-18 11:50:00,38.36,38.49,38.35,38.47,1048700.0,30.4474,30.5506,30.4395,30.5347,1048700.0
2014-12-18 12:00:00,38.47,38.49,38.43,38.45,692400.0,30.5347,30.5506,30.503,30.5189,692400.0
2014-12-18 12:10:00,38.45,38.51,38.44,38.51,410000.0,30.5189,30.5665,30.5109,30.5665,410000.0
2014-12-18 12:20:00,38.51,38.54,38.46,38.52,1222100.0,30.5665,30.5903,30.5268,30.5744,1222100.0
2014-12-18 12:30:00,38.52,38.52,38.46,38.48,784800.0,30.5744,30.5744,30.5268,30.5427,784800.0
2014-12-18 12:40:00,38.49,38.56,38.48,38.56,626200.0,30.5506,30.6062,30.5427,30.6062,626200.0
2014-12-18 12:50:00,38.56,38.56,38.5,38.55,484500.0,30.6062,30.6062,30.5585,30.5982,484500.0
2014-12-18 13:00:00,38.55,38.55,38.5,38.52,636700.0,30.5982,30.5982,30.5585,30.5744,636700.0
2014-12-18 13:10:00,38.51,38.53,38.5,38.51,745100.0,30.5665,30.5824,30.5585,30.5665,745100.0
2014-12-18 13:20:00,38.51,38.55,38.5,38.5,553900.0,30.5665,30.5982,30.5585,30.5585,553900.0
2014-12-18 13:30:00,38.51,38.52,38.48,38.5,1541200.0,30.5665,30.5744,30.5427,30.5585,1541200.0
2014-12-18 13:40:00,38.51,38.52,38.45,38.45,959300.0,30.5665,30.5744,30.5189,30.5189,959300.0
2014-12-18 13:50:00,38.45,38.46,38.42,38.43,1299600.0,30.5189,30.5268,30.495,30.503,1299600.0
2014-12-18 14:00:00,38.44,38.46,38.37,38.38,1859700.0,30.5109,30.5268,30.4554,30.4633,1859700.0
2014-12-18 14:10:00,38.38,38.43,38.36,38.41,1262600.0,30.4633,30.503,30.4474,30.4871,1262600.0
2014-12-18 14:20:00,38.41,38.42,38.33,38.33,703000.0,30.4871,30.495,30.4236,30.4236,703000.0
2014-12-18 14:30:00,38.32,38.4,38.31,38.39,1281300.0,30.4157,30.4792,30.4077,30.4712,1281300.0
2014-12-18 14:40:00,38.38,38.39,38.33,38.34,1004900.0,30.4633,30.4712,30.4236,30.4315,1004900.0
2014-12-18 14:50:00,38.35,38.46,38.34,38.44,877000.0,30.4395,30.5268,30.4315,30.5109,877000.0
2014-12-18 15:00:00,38.44,38.51,38.41,38.48,1185300.0,30.5109,30.5665,30.4871,30.5427,1185300.0
2014-12-18 15:10:00,38.48,38.51,38.47,38.5,635000.0,30.5427,30.5665,30.5347,30.5585,635000.0
2014-12-18 15:20:00,38.5,38.5,38.48,38.5,941300.0,30.5585,30.5585,30.5427,30.5585,941300.0
2014-12-18 15:30:00,38.5,38.56,38.49,38.52,1795500.0,30.5585,30.6062,30.5506,30.5744,1795500.0
2014-12-18 15:40:00,38.52,38.53,38.49,38.51,2203400.0,30.5744,30.5824,30.5506,30.5665,2203400.0
2014-12-18 15:50:00,38.51,38.58,38.5,38.55,6410400.0,30.5665,30.622,30.5585,30.5982,6410400.0
2014-12-19 09:30:00,38.65,38.73,38.64,38.65,4297400.0,30.6776,30.7411,30.6697,30.6776,4297400.0
2014-12-19 09:40:00,38.65,38.76,38.63,38.76,2724800.0,30.6776,30.7649,30.6617,30.7649,2724800.0
2014-12-19 09:50:00,38.75,38.84,38.73,38.83,1398800.0,30.757,30.8284,30.7411,30.8205,1398800.0
2014-12-19 10:00:00,38.83,38.86,38.77,38.84,1605300.0,30.8205,30.8443,30.7729,30.8284,1605300.0
2014-12-19 10:10:00,38.84,38.84,38.75,38.77,984600.0,30.8284,30.8284,30.757,30.7729,984600.0
2014-12-19 10:20:00,38.77,38.82,38.74,38.82,879000.0,30.7729,30.8125,30.749,30.8125,879000.0
2014-12-19 10:30:00,38.81,38.82,38.75,38.77,1179500.0,30.8046,30.8125,30.757,30.7729,1179500.0
2014-12-19 10:40:00,38.77,38.84,38.77,38.79,1400200.0,30.7729,30.8284,30.7729,30.7887,1400200.0
2014-12-19 10:50:00,38.79,38.85,38.76,38.84,1574000.0,30.7887,30.8364,30.7649,30.8284,1574000.0
2014-12-19 11:00:00,38.84,38.84,38.76,38.77,1227100.0,30.8284,30.8284,30.7649,30.7729,1227100.0
2014-12-19 11:10:00,38.77,38.83,38.76,38.78,992900.0,30.7729,30.8205,30.7649,30.7808,992900.0
2014-12-19 11:20:00,38.78,38.85,38.77,38.83,1228300.0,30.7808,30.8364,30.7729,30.8205,1228300.0
2014-12-19 11:30:00,38.82,38.83,38.78,38.8,1004700.0,30.8125,30.8205,30.7808,30.7967,1004700.0
2014-12-19 11:40:00,38.81,38.82,38.78,38.8,1011100.0,30.8046,30.8125,30.7808,30.7967,1011100.0
2014-12-19 11:50:00,38.8,38.83,38.79,38.81,1136700.0,30.7967,30.8205,30.7887,30.8046,1136700.0
2014-12-19 12:00:00,38.81,38.82,38.75,38.76,939900.0,30.8046,30.8125,30.757,30.7649,939900.0
2014-12-19 12:10:00,38.76,38.79,38.74,38.75,714600.0,30.7649,30.7887,30.749,30.757,714600.0
2014-12-19 12:20:00,38.76,38.76,38.68,38.73,968400.0,30.7649,30.7649,30.7014,30.7411,968400.0
2014-12-19 12:30:00,38.73,38.76,38.7,38.76,697300.0,30.7411,30.7649,30.7173,30.7649,697300.0
2014-12-19 12:40:00,38.75,38.79,38.74,38.77,744100.0,30.757,30.7887,30.749,30.7729,744100.0
2014-12-19 12:50:00,38.78,38.79,38.75,38.76,654100.0,30.7808,30.7887,30.757,30.7649,654100.0
2014-12-19 13:00:00,38.76,38.8,38.76,38.77,464900.0,30.7649,30.7967,30.7649,30.7729,464900.0
2014-12-19 13:10:00,38.77,38.82,38.77,38.82,475400.0,30.7729,30.8125,30.7729,30.8125,475400.0
2014-12-19 13:20:00,38.81,38.85,38.79,38.84,397900.0,30.8046,30.8364,30.7887,30.8284,397900.0
2014-12-19 13:30:00,38.85,38.85,38.81,38.83,671800.0,30.8364,30.8364,30.8046,30.8205,671800.0
2014-12-19 13:40:00,38.82,38.85,38.81,38.84,2470500.0,30.8125,30.8364,30.8046,30.8284,2470500.0
2014-12-19 13:50:00,38.84,38.87,38.83,38.86,428200.0,30.8284,30.8522,30.8205,30.8443,428200.0
2014-12-19 14:00:00,38.87,38.89,38.84,38.88,257600.0,30.8522,30.8681,30.8284,30.8602,257600.0
2014-12-19 14:10:00,38.89,38.91,38.87,38.88,457000.0,30.8681,30.884,30.8522,30.8602,457000.0
2014-12-19 14:20:00,38.87,38.89,38.86,38.88,551800.0,30.8522,30.8681,30.8443,30.8602,551800.0
2014-12-19 14:30:00,38.89,38.91,38.88,38.91,529700.0,30.8681,30.884,30.8602,30.884,529700.0
2014-12-19 14:40:00,38.91,39.0,38.91,39.0,809900.0,30.884,30.9554,30.884,30.9554,809900.0
2014-12-19 14:50:00,38.99,39.02,38.99,39.01,1202400.0,30.9475,30.9713,30.9475,30.9633,1202400.0
2014-12-19 15:00:00,39.02,39.02,38.96,38.98,902000.0,30.9713,30.9713,30.9237,30.9395,902000.0
2014-12-19 15:10:00,38.99,38.99,38.92,38.95,994000.0,30.9475,30.9475,30.8919,30.9157,994000.0
2014-12-19 15:20:00,38.95,38.97,38.91,38.96,1372200.0,30.9157,30.9316,30.884,30.9237,1372200.0
2014-12-19 15:30:00,38.96,39.01,38.95,38.98,1074200.0,30.9237,30.9633,30.9157,30.9395,1074200.0
2014-12-19 15:40:00,38.99,38.99,38.92,38.93,1347900.0,30.9475,30.9475,30.8919,30.8998,1347900.0
2014-12-19 15:50:00,38.93,38.93,38.84,38.84,6874300.0,30.8998,30.8998,30.8284,30.8284,6874300.0
2014-12-22 09:30:00,39.3,39.42,39.24,39.29,3806200.0,31.1935,31.2888,31.1459,31.1856,3806200.0
2014-12-22 09:40:00,39.28,39.39,39.28,39.36,3117300.0,31.1777,31.265,31.1777,31.2412,3117300.0
2014-12-22 09:50:00,39.36,39.39,39.33,39.34,2169800.0,31.2412,31.265,31.2173,31.2253,2169800.0
2014-12-22 10:00:00,39.33,39.36,39.27,39.29,1058000.0,31.2173,31.2412,31.1697,31.1856,1058000.0
2014-12-22 10:10:00,39.29,39.33,39.27,39.29,591100.0,31.1856,31.2173,31.1697,31.1856,591100.0
2014-12-22 10:20:00,39.28,39.34,39.26,39.29,847700.0,31.1777,31.2253,31.1618,31.1856,847700.0
2014-12-22 10:30:00,39.3,39.32,39.27,39.28,519500.0,31.1935,31.2094,31.1697,31.1777,519500.0
2014-12-22 10:40:00,39.28,39.31,39.26,39.3,548200.0,31.1777,31.2015,31.1618,31.1935,548200.0
2014-12-22 10:50:00,39.31,39.33,39.3,39.33,600800.0,31.2015,31.2173,31.1935,31.2173,600800.0
2014-12-22 11:00:00,39.33,39.33,39.27,39.29,441500.0,31.2173,31.2173,31.1697,31.1856,441500.0
2014-12-22 11:10:00,39.29,39.33,39.28,39.32,833500.0,31.1856,31.2173,31.1777,31.2094,833500.0
2014-12-22 11:20:00,39.32,39.33,39.29,39.32,551500.0,31.2094,31.2173,31.1856,31.2094,551500.0
2014-12-22 11:30:00,39.32,39.33,39.24,39.25,733900.0,31.2094,31.2173,31.1459,31.1538,733900.0
2014-12-22 11:40:00,39.24,39.29,39.23,39.29,1019300.0,31.1459,31.1856,31.138,31.1856,1019300.0
2014-12-22 11:50:00,39.29,39.3,39.25,39.28,456700.0,31.1856,31.1935,31.1538,31.1777,456700.0
2014-12-22 12:00:00,39.28,39.3,39.24,39.3,479200.0,31.1777,31.1935,31.1459,31.1935,479200.0
2014-12-22 12:10:00,39.3,39.31,39.27,39.29,537400.0,31.1935,31.2015,31.1697,31.1856,537400.0
2014-12-22 12:20:00,39.28,39.3,39.27,39.29,518900.0,31.1777,31.1935,31.1697,31.1856,518900.0
2014-12-22 12:30:00,39.29,39.3,39.27,39.29,314200.0,31.1856,31.1935,31.1697,31.1856,314200.0
2014-12-22 12:40:00,39.29,39.29,39.26,39.29,226600.0,31.1856,31.1856,31.1618,31.1856,226600.0
2014-12-22 12:50:00,39.29,39.33,39.28,39.32,442200.0,31.1856,31.2173,31.1777,31.2094,442200.0
2014-12-22 13:00:00,39.31,39.36,39.31,39.36,398800.0,31.2015,31.2412,31.2015,31.2412,398800.0
2014-12-22 13:10:00,39.36,39.4,39.35,39.4,917600.0,31.2412,31.2729,31.2332,31.2729,917600.0
2014-12-22 13:20:00,39.4,39.41,39.38,39.39,537500.0,31.2729,31.2808,31.257,31.265,537500.0
2014-12-22 13:30:00,39.38,39.39,39.34,39.37,480700.0,31.257,31.265,31.2253,31.2491,480700.0
2014-12-22 13:40:00,39.37,39.39,39.35,39.39,504300.0,31.2491,31.265,31.2332,31.265,504300.0
2014-12-22 13:50:00,39.39,39.39,39.36,39.39,372800.0,31.265,31.265,31.2412,31.265,372800.0
2014-12-22 14:00:00,39.38,39.4,39.37,39.4,308300.0,31.257,31.2729,31.2491,31.2729,308300.0
2014-12-22 14:10:00,39.4,39.4,39.35,39.35,801000.0,31.2729,31.2729,31.2332,31.2332,801000.0
2014-12-22 14:20:00,39.36,39.38,39.32,39.34,545300.0,31.2412,31.257,31.2094,31.2253,545300.0
2014-12-22 14:30:00,39.33,39.34,39.29,39.3,394300.0,31.2173,31.2253,31.1856,31.1935,394300.0
2014-12-22 14:40:00,39.3,39.34,39.3,39.33,407400.0,31.1935,31.2253,31.1935,31.2173,407400.0
2014-12-22 14:50:00,39.33,39.35,39.32,39.34,539100.0,31.2173,31.2332,31.2094,31.2253,539100.0
2014-12-22 15:00:00,39.34,39.39,39.34,39.39,596000.0,31.2253,31.265,31.2253,31.265,596000.0
2014-12-22 15:10:00,39.39,39.4,39.36,39.38,324700.0,31.265,31.2729,31.2412,31.257,324700.0
2014-12-22 15:20:00,39.38,39.43,39.37,39.43,1222000.0,31.257,31.2967,31.2491,31.2967,1222000.0
2014-12-22 15:30:00,39.43,39.44,39.41,39.42,915300.0,31.2967,31.3047,31.2808,31.2888,915300.0
2014-12-22 15:40:00,39.42,39.45,39.32,39.41,3097800.0,31.2888,31.3126,31.2094,31.2808,3097800.0
2014-12-22 15:50:00,39.4,39.4,39.35,39.38,3918400.0,31.2729,31.2729,31.2332,31.257,3918400.0
2014-12-23 09:30:00,39.06,39.09,38.96,39.07,3685500.0,31.003,31.0268,30.9237,31.011,3685500.0
2014-12-23 09:40:00,39.07,39.08,38.93,38.94,1511100.0,31.011,31.0189,30.8998,30.9078,1511100.0
2014-12-23 09:50:00,38.94,38.96,38.9,38.9,1613500.0,30.9078,30.9237,30.876,30.876,1613500.0
2014-12-23 10:00:00,38.91,38.93,38.86,38.88,1928200.0,30.884,30.8998,30.8443,30.8602,1928200.0
2014-12-23 10:10:00,38.88,38.89,38.8,38.87,1628500.0,30.8602,30.8681,30.7967,30.8522,1628500.0
2014-12-23 10:20:00,38.87,38.92,38.86,38.92,1023300.0,30.8522,30.8919,30.8443,30.8919,1023300.0
2014-12-23 10:30:00,38.91,38.92,38.87,38.91,1354100.0,30.884,30.8919,30.8522,30.884,1354100.0
2014-12-23 10:40:00,38.91,38.94,38.9,38.93,1017700.0,30.884,30.9078,30.876,30.8998,1017700.0
2014-12-23 10:50:00,38.94,39.0,38.93,39.0,944900.0,30.9078,30.9554,30.8998,30.9554,944900.0
2014-12-23 11:00:00,38.99,39.03,38.98,39.0,1748200.0,30.9475,30.9792,30.9395,30.9554,1748200.0
2014-12-23 11:10:00,39.0,39.0,38.95,38.98,817000.0,30.9554,30.9554,30.9157,30.9395,817000.0
2014-12-23 11:20:00,38.99,39.0,38.97,38.97,766400.0,30.9475,30.9554,30.9316,30.9316,766400.0
2014-12-23 11:30:00,38.97,38.99,38.96,38.98,517700.0,30.9316,30.9475,30.9237,30.9395,517700.0
2014-12-23 11:40:00,38.98,39.0,38.96,38.97,494100.0,30.9395,30.9554,30.9237,30.9316,494100.0
2014-12-23 11:50:00,38.96,38.97,38.95,38.95,536800.0,30.9237,30.9316,30.9157,30.9157,536800.0
2014-12-23 12:00:00,38.95,38.97,38.94,38.96,437500.0,30.9157,30.9316,30.9078,30.9237,437500.0
2014-12-23 12:10:00,38.97,39.0,38.96,39.0,389100.0,30.9316,30.9554,30.9237,30.9554,389100.0
2014-12-23 12:20:00,39.0,39.05,38.99,39.02,1110100.0,30.9554,30.9951,30.9475,30.9713,1110100.0
2014-12-23 12:30:00,39.03,39.06,39.01,39.05,684000.0,30.9792,31.003,30.9633,30.9951,684000.0
2014-12-23 12:40:00,39.06,39.06,39.03,39.05,790000.0,31.003,31.003,30.9792,30.9951,790000.0
2014-12-23 12:50:00,39.05,39.05,39.01,39.02,764600.0,30.9951,30.9951,30.9633,30.9713,764600.0
2014-12-23 13:00:00,39.01,39.02,38.98,39.0,345900.0,30.9633,30.9713,30.9395,30.9554,345900.0
2014-12-23 13:10:00,39.0,39.03,38.98,39.01,450200.0,30.9554,30.9792,30.9395,30.9633,450200.0
2014-12-23 13:20:00,39.01,39.01,38.98,38.98,310400.0,30.9633,30.9633,30.9395,30.9395,310400.0
2014-12-23 13:30:00,38.98,38.99,38.96,38.98,339600.0,30.9395,30.9475,30.9237,30.9395,339600.0
2014-12-23 13:40:00,38.98,38.99,38.97,38.98,349400.0,30.9395,30.9475,30.9316,30.9395,349400.0
2014-12-23 13:50:00,38.98,38.99,38.96,38.97,424100.0,30.9395,30.9475,30.9237,30.9316,424100.0
2014-12-23 14:00:00,38.97,38.97,38.95,38.96,682500.0,30.9316,30.9316,30.9157,30.9237,682500.0
2014-12-23 14:10:00,38.97,38.98,38.96,38.98,424900.0,30.9316,30.9395,30.9237,30.9395,424900.0
2014-12-23 14:20:00,38.98,38.98,38.97,38.98,361600.0,30.9395,30.9395,30.9316,30.9395,361600.0
2014-12-23 14:30:00,38.98,38.99,38.97,38.99,286000.0,30.9395,30.9475,30.9316,30.9475,286000.0
2014-12-23 14:40:00,38.98,38.99,38.98,38.98,411000.0,30.9395,30.9475,30.9395,30.9395,411000.0
2014-12-23 14:50:00,38.98,38.99,38.97,38.98,671400.0,30.9395,30.9475,30.9316,30.9395,671400.0
2014-12-23 15:00:00,38.98,38.99,38.97,38.97,358200.0,30.9395,30.9475,30.9316,30.9316,358200.0
2014-12-23 15:10:00,38.98,38.98,38.95,38.95,712300.0,30.9395,30.9395,30.9157,30.9157,712300.0
2014-12-23 15:20:00,38.96,38.96,38.92,38.93,1048400.0,30.9237,30.9237,30.8919,30.8998,1048400.0
2014-12-23 15:30:00,38.93,38.93,38.91,38.91,904800.0,30.8998,30.8998,30.884,30.884,904800.0
2014-12-23 15:40:00,38.91,38.96,38.89,38.96,1685300.0,30.884,30.9237,30.8681,30.9237,1685300.0
2014-12-23 15:50:00,38.96,39.03,38.95,39.01,6443700.0,30.9237,30.9792,30.9157,30.9633,6443700.0
2014-12-24 09:30:00,39.09,39.12,39.03,39.03,2052200.0,31.0268,31.0507,30.9792,30.9792,2052200.0
2014-12-24 09:40:00,39.04,39.05,38.92,38.94,871600.0,30.9872,30.9951,30.8919,30.9078,871600.0
2014-12-24 09:50:00,38.94,39.02,38.93,38.97,822200.0,30.9078,30.9713,30.8998,30.9316,822200.0
2014-12-24 10:00:00,38.97,39.01,38.97,38.99,793500.0,30.9316,30.9633,30.9316,30.9475,793500.0
2014-12-24 10:10:00,38.99,39.03,38.98,39.02,326900.0,30.9475,30.9792,30.9395,30.9713,326900.0
2014-12-24 10:20:00,39.03,39.05,39.01,39.02,472900.0,30.9792,30.9951,30.9633,30.9713,472900.0
2014-12-24 10:30:00,39.03,39.05,38.99,39.04,520600.0,30.9792,30.9951,30.9475,30.9872,520600.0
2014-12-24 10:40:00,39.04,39.06,39.02,39.03,449500.0,30.9872,31.003,30.9713,30.9792,449500.0
2014-12-24 10:50:00,39.03,39.06,39.02,39.04,352600.0,30.9792,31.003,30.9713,30.9872,352600.0
2014-12-24 11:00:00,39.04,39.08,39.03,39.05,846300.0,30.9872,31.0189,30.9792,30.9951,846300.0
2014-12-24 11:10:00,39.05,39.06,39.04,39.05,259400.0,30.9951,31.003,30.9872,30.9951,259400.0
2014-12-24 11:20:00,39.05,39.08,39.04,39.08,195400.0,30.9951,31.0189,30.9872,31.0189,195400.0
2014-12-24 11:30:00,39.07,39.08,39.06,39.07,387500.0,31.011,31.0189,31.003,31.011,387500.0
2014-12-24 11:40:00,39.06,39.07,39.03,39.05,348500.0,31.003,31.011,30.9792,30.9951,348500.0
2014-12-24 11:50:00,39.05,39.05,39.01,39.01,218400.0,30.9951,30.9951,30.9633,30.9633,218400.0
2014-12-24 12:00:00,39.01,39.05,39.0,39.05,277600.0,30.9633,30.9951,30.9554,30.9951,277600.0
2014-12-24 12:10:00,39.05,39.08,39.04,39.08,312300.0,30.9951,31.0189,30.9872,31.0189,312300.0
2014-12-24 12:20:00,39.08,39.12,39.07,39.12,577400.0,31.0189,31.0507,31.011,31.0507,577400.0
2014-12-24 12:30:00,39.12,39.12,39.07,39.08,677900.0,31.0507,31.0507,31.011,31.0189,677900.0
2014-12-24 12:40:00,39.08,39.09,39.07,39.09,422000.0,31.0189,31.0268,31.011,31.0268,422000.0
2014-12-24 12:50:00,39.09,39.16,39.08,39.11,3168100.0,31.0268,31.0824,31.0189,31.0427,3168100.0
2014-12-26 09:30:00,39.47,39.57,39.46,39.48,1522100.0,31.3285,31.4078,31.3205,31.3364,1522100.0
2014-12-26 09:40:00,39.48,39.53,39.48,39.52,668100.0,31.3364,31.3761,31.3364,31.3681,668100.0
2014-12-26 09:50:00,39.54,39.61,39.53,39.61,698700.0,31.384,31.4396,31.3761,31.4396,698700.0
2014-12-26 10:00:00,39.61,39.63,39.58,39.6,614100.0,31.4396,31.4555,31.4158,31.4316,614100.0
2014-12-26 10:10:00,39.6,39.6,39.57,39.59,404200.0,31.4316,31.4316,31.4078,31.4237,404200.0
2014-12-26 10:20:00,39.58,39.59,39.54,39.55,433800.0,31.4158,31.4237,31.384,31.392,433800.0
2014-12-26 10:30:00,39.55,39.56,39.54,39.55,373400.0,31.392,31.3999,31.384,31.392,373400.0
2014-12-26 10:40:00,39.55,39.59,39.54,39.59,273400.0,31.392,31.4237,31.384,31.4237,273400.0
2014-12-26 10:50:00,39.59,39.59,39.54,39.56,210100.0,31.4237,31.4237,31.384,31.3999,210100.0
2014-12-26 11:00:00,39.56,39.59,39.55,39.58,264900.0,31.3999,31.4237,31.392,31.4158,264900.0
2014-12-26 11:10:00,39.57,39.59,39.57,39.59,494900.0,31.4078,31.4237,31.4078,31.4237,494900.0
2014-12-26 11:20:00,39.59,39.59,39.57,39.57,213200.0,31.4237,31.4237,31.4078,31.4078,213200.0
2014-12-26 11:30:00,39.57,39.58,39.54,39.55,255700.0,31.4078,31.4158,31.384,31.392,255700.0
2014-12-26 11:40:00,39.55,39.55,39.51,39.53,346100.0,31.392,31.392,31.3602,31.3761,346100.0
2014-12-26 11:50:00,39.53,39.54,39.52,39.53,298200.0,31.3761,31.384,31.3681,31.3761,298200.0
2014-12-26 12:00:00,39.54,39.56,39.52,39.53,503900.0,31.384,31.3999,31.3681,31.3761,503900.0
2014-12-26 12:10:00,39.53,39.54,39.49,39.54,418500.0,31.3761,31.384,31.3443,31.384,418500.0
2014-12-26 12:20:00,39.53,39.55,39.52,39.54,398400.0,31.3761,31.392,31.3681,31.384,398400.0
2014-12-26 12:30:00,39.53,39.54,39.51,39.52,267600.0,31.3761,31.384,31.3602,31.3681,267600.0
2014-12-26 12:40:00,39.52,39.54,39.51,39.54,316400.0,31.3681,31.384,31.3602,31.384,316400.0
2014-12-26 12:50:00,39.54,39.55,39.52,39.54,366000.0,31.384,31.392,31.3681,31.384,366000.0
2014-12-26 13:00:00,39.54,39.55,39.5,39.52,354300.0,31.384,31.392,31.3523,31.3681,354300.0
2014-12-26 13:10:00,39.52,39.52,39.48,39.49,301900.0,31.3681,31.3681,31.3364,31.3443,301900.0
2014-12-26 13:20:00,39.48,39.51,39.46,39.46,421900.0,31.3364,31.3602,31.3205,31.3205,421900.0
2014-12-26 13:30:00,39.46,39.47,39.42,39.42,462000.0,31.3205,31.3285,31.2888,31.2888,462000.0
2014-12-26 13:40:00,39.42,39.44,39.42,39.43,249200.0,31.2888,31.3047,31.2888,31.2967,249200.0
2014-12-26 13:50:00,39.44,39.45,39.42,39.43,282300.0,31.3047,31.3126,31.2888,31.2967,282300.0
2014-12-26 14:00:00,39.43,39.45,39.42,39.45,243500.0,31.2967,31.3126,31.2888,31.3126,243500.0
2014-12-26 14:10:00,39.44,39.45,39.41,39.43,184600.0,31.3047,31.3126,31.2808,31.2967,184600.0
2014-12-26 14:20:00,39.43,39.43,39.41,39.42,167300.0,31.2967,31.2967,31.2808,31.2888,167300.0
2014-12-26 14:30:00,39.41,39.43,39.41,39.43,153700.0,31.2808,31.2967,31.2808,31.2967,153700.0
2014-12-26 14:40:00,39.43,39.43,39.41,39.43,210400.0,31.2967,31.2967,31.2808,31.2967,210400.0
2014-12-26 14:50:00,39.43,39.45,39.42,39.45,192700.0,31.2967,31.3126,31.2888,31.3126,192700.0
2014-12-26 15:00:00,39.45,39.45,39.43,39.45,298500.0,31.3126,31.3126,31.2967,31.3126,298500.0
2014-12-26 15:10:00,39.45,39.46,39.43,39.45,445100.0,31.3126,31.3205,31.2967,31.3126,445100.0
2014-12-26 15:20:00,39.45,39.45,39.41,39.42,510100.0,31.3126,31.3126,31.2808,31.2888,510100.0
2014-12-26 15:30:00,39.41,39.43,39.41,39.43,374600.0,31.2808,31.2967,31.2808,31.2967,374600.0
2014-12-26 15:40:00,39.43,39.43,39.41,39.42,830600.0,31.2967,31.2967,31.2808,31.2888,830600.0
2014-12-26 15:50:00,39.41,39.44,39.39,39.39,4199400.0,31.2808,31.3047,31.265,31.265,4199400.0
2014-12-29 09:30:00,39.43,39.45,39.36,39.42,1486600.0,31.2967,31.3126,31.2412,31.2888,1486600.0
2014-12-29 09:40:00,39.42,39.47,39.41,39.43,900900.0,31.2888,31.3285,31.2808,31.2967,900900.0
2014-12-29 09:50:00,39.43,39.5,39.42,39.48,638100.0,31.2967,31.3523,31.2888,31.3364,638100.0
2014-12-29 10:00:00,39.48,39.49,39.44,39.46,725700.0,31.3364,31.3443,31.3047,31.3205,725700.0
2014-12-29 10:10:00,39.47,39.48,39.45,39.46,503600.0,31.3285,31.3364,31.3126,31.3205,503600.0
2014-12-29 10:20:00,39.47,39.47,39.44,39.45,1062300.0,31.3285,31.3285,31.3047,31.3126,1062300.0
2014-12-29 10:30:00,39.44,39.47,39.43,39.44,890800.0,31.3047,31.3285,31.2967,31.3047,890800.0
2014-12-29 10:40:00,39.44,39.48,39.44,39.45,713600.0,31.3047,31.3364,31.3047,31.3126,713600.0
2014-12-29 10:50:00,39.45,39.48,39.45,39.47,551700.0,31.3126,31.3364,31.3126,31.3285,551700.0
2014-12-29 11:00:00,39.47,39.5,39.46,39.49,583300.0,31.3285,31.3523,31.3205,31.3443,583300.0
2014-12-29 11:10:00,39.5,39.51,39.47,39.48,729400.0,31.3523,31.3602,31.3285,31.3364,729400.0
2014-12-29 11:20:00,39.48,39.49,39.46,39.48,420700.0,31.3364,31.3443,31.3205,31.3364,420700.0
2014-12-29 11:30:00,39.48,39.49,39.46,39.47,410200.0,31.3364,31.3443,31.3205,31.3285,410200.0
2014-12-29 11:40:00,39.46,39.48,39.45,39.47,255000.0,31.3205,31.3364,31.3126,31.3285,255000.0
2014-12-29 11:50:00,39.47,39.48,39.44,39.44,429700.0,31.3285,31.3364,31.3047,31.3047,429700.0
2014-12-29 12:00:00,39.45,39.46,39.4,39.4,664500.0,31.3126,31.3205,31.2729,31.2729,664500.0
2014-12-29 12:10:00,39.4,39.41,39.35,39.37,694600.0,31.2729,31.2808,31.2332,31.2491,694600.0
2014-12-29 12:20:00,39.37,39.38,39.33,39.33,539200.0,31.2491,31.257,31.2173,31.2173,539200.0
2014-12-29 12:30:00,39.33,39.38,39.33,39.38,431600.0,31.2173,31.257,31.2173,31.257,431600.0
2014-12-29 12:40:00,39.38,39.38,39.34,39.35,511700.0,31.257,31.257,31.2253,31.2332,511700.0
2014-12-29 12:50:00,39.35,39.35,39.32,39.33,499700.0,31.2332,31.2332,31.2094,31.2173,499700.0
2014-12-29 13:00:00,39.33,39.35,39.31,39.32,418900.0,31.2173,31.2332,31.2015,31.2094,418900.0
2014-12-29 13:10:00,39.32,39.36,39.31,39.35,398900.0,31.2094,31.2412,31.2015,31.2332,398900.0
2014-12-29 13:20:00,39.35,39.36,39.31,39.32,649000.0,31.2332,31.2412,31.2015,31.2094,649000.0
2014-12-29 13:30:00,39.32,39.33,39.28,39.29,535000.0,31.2094,31.2173,31.1777,31.1856,535000.0
2014-12-29 13:40:00,39.28,39.3,39.26,39.26,1114400.0,31.1777,31.1935,31.1618,31.1618,1114400.0
2014-12-29 13:50:00,39.26,39.29,39.26,39.27,766600.0,31.1618,31.1856,31.1618,31.1697,766600.0
2014-12-29 14:00:00,39.27,39.3,39.26,39.28,1001500.0,31.1697,31.1935,31.1618,31.1777,1001500.0
2014-12-29 14:10:00,39.28,39.3,39.27,39.27,870800.0,31.1777,31.1935,31.1697,31.1697,870800.0
2014-12-29 14:20:00,39.27,39.3,39.27,39.29,494700.0,31.1697,31.1935,31.1697,31.1856,494700.0
2014-12-29 14:30:00,39.29,39.3,39.29,39.29,510100.0,31.1856,31.1935,31.1856,31.1856,510100.0
2014-12-29 14:40:00,39.29,39.31,39.28,39.29,1199100.0,31.1856,31.2015,31.1777,31.1856,1199100.0
2014-12-29 14:50:00,39.29,39.29,39.28,39.29,319000.0,31.1856,31.1856,31.1777,31.1856,319000.0
2014-12-29 15:00:00,39.29,39.3,39.28,39.29,226400.0,31.1856,31.1935,31.1777,31.1856,226400.0
2014-12-29 15:10:00,39.3,39.31,39.28,39.3,378500.0,31.1935,31.2015,31.1777,31.1935,378500.0
2014-12-29 15:20:00,39.3,39.32,39.29,39.29,779400.0,31.1935,31.2094,31.1856,31.1856,779400.0
2014-12-29 15:30:00,39.3,39.3,39.27,39.27,450400.0,31.1935,31.1935,31.1697,31.1697,450400.0
2014-12-29 15:40:00,39.27,39.3,39.24,39.25,1736500.0,31.1697,31.1935,31.1459,31.1538,1736500.0
2014-12-29 15:50:00,39.25,39.26,39.19,39.2,5937800.0,31.1538,31.1618,31.1062,31.1142,5937800.0
2014-12-30 09:30:00,39.13,39.16,39.12,39.14,2036200.0,31.0586,31.0824,31.0507,31.0665,2036200.0
2014-12-30 09:40:00,39.14,39.17,39.13,39.15,1392300.0,31.0665,31.0903,31.0586,31.0745,1392300.0
2014-12-30 09:50:00,39.15,39.2,39.15,39.17,1391600.0,31.0745,31.1142,31.0745,31.0903,1391600.0
2014-12-30 10:00:00,39.17,39.18,39.12,39.16,1551300.0,31.0903,31.0983,31.0507,31.0824,1551300.0
2014-12-30 10:10:00,39.16,39.19,39.15,39.19,559200.0,31.0824,31.1062,31.0745,31.1062,559200.0
2014-12-30 10:20:00,39.18,39.21,39.16,39.18,1348800.0,31.0983,31.1221,31.0824,31.0983,1348800.0
2014-12-30 10:30:00,39.19,39.22,39.17,39.21,548200.0,31.1062,31.13,31.0903,31.1221,548200.0
2014-12-30 10:40:00,39.22,39.24,39.21,39.23,532900.0,31.13,31.1459,31.1221,31.138,532900.0
2014-12-30 10:50:00,39.23,39.25,39.21,39.23,1052200.0,31.138,31.1538,31.1221,31.138,1052200.0
2014-12-30 11:00:00,39.23,39.26,39.22,39.22,504100.0,31.138,31.1618,31.13,31.13,504100.0
2014-12-30 11:10:00,39.23,39.28,39.22,39.27,836100.0,31.138,31.1777,31.13,31.1697,836100.0
2014-12-30 11:20:00,39.27,39.3,39.27,39.29,505700.0,31.1697,31.1935,31.1697,31.1856,505700.0
2014-12-30 11:30:00,39.29,39.29,39.24,39.26,952900.0,31.1856,31.1856,31.1459,31.1618,952900.0
2014-12-30 11:40:00,39.26,39.29,39.26,39.29,630500.0,31.1618,31.1856,31.1618,31.1856,630500.0
2014-12-30 11:50:00,39.28,39.3,39.28,39.29,391200.0,31.1777,31.1935,31.1777,31.1856,391200.0
2014-12-30 12:00:00,39.29,39.31,39.28,39.31,313200.0,31.1856,31.2015,31.1777,31.2015,313200.0
2014-12-30 12:10:00,39.31,39.31,39.29,39.3,414700.0,31.2015,31.2015,31.1856,31.1935,414700.0
2014-12-30 12:20:00,39.3,39.31,39.28,39.3,539200.0,31.1935,31.2015,31.1777,31.1935,539200.0
2014-12-30 12:30:00,39.29,39.3,39.28,39.29,356100.0,31.1856,31.1935,31.1777,31.1856,356100.0
2014-12-30 12:40:00,39.3,39.32,39.27,39.32,619000.0,31.1935,31.2094,31.1697,31.2094,619000.0
2014-12-30 12:50:00,39.31,39.34,39.31,39.32,370200.0,31.2015,31.2253,31.2015,31.2094,370200.0
2014-12-30 13:00:00,39.32,39.33,39.29,39.29,195600.0,31.2094,31.2173,31.1856,31.1856,195600.0
2014-12-30 13:10:00,39.29,39.31,39.29,39.3,226500.0,31.1856,31.2015,31.1856,31.1935,226500.0
2014-12-30 13:20:00,39.3,39.31,39.3,39.3,238800.0,31.1935,31.2015,31.1935,31.1935,238800.0
2014-12-30 13:30:00,39.3,39.31,39.27,39.27,1103100.0,31.1935,31.2015,31.1697,31.1697,1103100.0
2014-12-30 13:40:00,39.27,39.27,39.22,39.24,518800.0,31.1697,31.1697,31.13,31.1459,518800.0
2014-12-30 13:50:00,39.23,39.25,39.22,39.22,558900.0,31.138,31.1538,31.13,31.13,558900.0
2014-12-30 14:00:00,39.22,39.24,39.21,39.23,1387300.0,31.13,31.1459,31.1221,31.138,1387300.0
2014-12-30 14:10:00,39.22,39.23,39.2,39.21,674100.0,31.13,31.138,31.1142,31.1221,674100.0
2014-12-30 14:20:00,39.2,39.22,39.2,39.21,311000.0,31.1142,31.13,31.1142,31.1221,311000.0
2014-12-30 14:30:00,39.21,39.23,39.21,39.23,416800.0,31.1221,31.138,31.1221,31.138,416800.0
2014-12-30 14:40:00,39.22,39.23,39.22,39.23,336300.0,31.13,31.138,31.13,31.138,336300.0
2014-12-30 14:50:00,39.23,39.23,39.22,39.23,401800.0,31.138,31.138,31.13,31.138,401800.0
2014-12-30 15:00:00,39.22,39.26,39.22,39.26,538800.0,31.13,31.1618,31.13,31.1618,538800.0
2014-12-30 15:10:00,39.25,39.27,39.25,39.27,374000.0,31.1538,31.1697,31.1538,31.1697,374000.0
2014-12-30 15:20:00,39.27,39.27,39.26,39.27,626300.0,31.1697,31.1697,31.1618,31.1697,626300.0
2014-12-30 15:30:00,39.27,39.3,39.26,39.3,755400.0,31.1697,31.1935,31.1618,31.1935,755400.0
2014-12-30 15:40:00,39.29,39.3,39.28,39.28,1801400.0,31.1856,31.1935,31.1777,31.1777,1801400.0
2014-12-30 15:50:00,39.28,39.29,39.25,39.26,1896300.0,31.1777,31.1856,31.1538,31.1618,1896300.0
2014-12-31 09:30:00,39.47,39.49,39.3,39.31,1589100.0,31.3285,31.3443,31.1935,31.2015,1589100.0
2014-12-31 09:40:00,39.31,39.32,39.23,39.26,992600.0,31.2015,31.2094,31.138,31.1618,992600.0
2014-12-31 09:50:00,39.26,39.33,39.25,39.32,489300.0,31.1618,31.2173,31.1538,31.2094,489300.0
2014-12-31 10:00:00,39.33,39.42,39.32,39.41,543000.0,31.2173,31.2888,31.2094,31.2808,543000.0
2014-12-31 10:10:00,39.4,39.45,39.39,39.43,641300.0,31.2729,31.3126,31.265,31.2967,641300.0
2014-12-31 10:20:00,39.44,39.46,39.43,39.45,356100.0,31.3047,31.3205,31.2967,31.3126,356100.0
2014-12-31 10:30:00,39.45,39.49,39.44,39.47,713100.0,31.3126,31.3443,31.3047,31.3285,713100.0
2014-12-31 10:40:00,39.47,39.47,39.42,39.43,737300.0,31.3285,31.3285,31.2888,31.2967,737300.0
2014-12-31 10:50:00,39.43,39.45,39.38,39.39,546000.0,31.2967,31.3126,31.257,31.265,546000.0
2014-12-31 11:00:00,39.38,39.41,39.36,39.4,565200.0,31.257,31.2808,31.2412,31.2729,565200.0
2014-12-31 11:10:00,39.4,39.4,39.38,39.39,311800.0,31.2729,31.2729,31.257,31.265,311800.0
2014-12-31 11:20:00,39.39,39.41,39.35,39.37,380200.0,31.265,31.2808,31.2332,31.2491,380200.0
2014-12-31 11:30:00,39.37,39.39,39.36,39.38,543300.0,31.2491,31.265,31.2412,31.257,543300.0
2014-12-31 11:40:00,39.38,39.39,39.37,39.38,461800.0,31.257,31.265,31.2491,31.257,461800.0
2014-12-31 11:50:00,39.38,39.41,39.36,39.38,598100.0,31.257,31.2808,31.2412,31.257,598100.0
2014-12-31 12:00:00,39.38,39.38,39.32,39.33,528800.0,31.257,31.257,31.2094,31.2173,528800.0
2014-12-31 12:10:00,39.33,39.37,39.32,39.34,462700.0,31.2173,31.2491,31.2094,31.2253,462700.0
2014-12-31 12:20:00,39.34,39.35,39.23,39.28,1379400.0,31.2253,31.2332,31.138,31.1777,1379400.0
2014-12-31 12:30:00,39.28,39.31,39.25,39.26,435800.0,31.1777,31.2015,31.1538,31.1618,435800.0
2014-12-31 12:40:00,39.25,39.28,39.24,39.27,327200.0,31.1538,31.1777,31.1459,31.1697,327200.0
2014-12-31 12:50:00,39.27,39.31,39.24,39.3,516200.0,31.1697,31.2015,31.1459,31.1935,516200.0
2014-12-31 13:00:00,39.3,39.38,39.29,39.35,495800.0,31.1935,31.257,31.1856,31.2332,495800.0
2014-12-31 13:10:00,39.35,39.36,39.32,39.32,317600.0,31.2332,31.2412,31.2094,31.2094,317600.0
2014-12-31 13:20:00,39.32,39.36,39.32,39.36,324400.0,31.2094,31.2412,31.2094,31.2412,324400.0
2014-12-31 13:30:00,39.36,39.4,39.35,39.39,438800.0,31.2412,31.2729,31.2332,31.265,438800.0
2014-12-31 13:40:00,39.39,39.44,39.38,39.4,450100.0,31.265,31.3047,31.257,31.2729,450100.0
2014-12-31 13:50:00,39.4,39.4,39.36,39.39,484100.0,31.2729,31.2729,31.2412,31.265,484100.0
2014-12-31 14:00:00,39.39,39.4,39.33,39.36,385800.0,31.265,31.2729,31.2173,31.2412,385800.0
2014-12-31 14:10:00,39.36,39.36,39.27,39.31,398500.0,31.2412,31.2412,31.1697,31.2015,398500.0
2014-12-31 14:20:00,39.31,39.35,39.27,39.34,626700.0,31.2015,31.2332,31.1697,31.2253,626700.0
2014-12-31 14:30:00,39.35,39.38,39.3,39.3,362100.0,31.2332,31.257,31.1935,31.1935,362100.0
2014-12-31 14:40:00,39.3,39.35,39.28,39.34,502100.0,31.1935,31.2332,31.1777,31.2253,502100.0
2014-12-31 14:50:00,39.34,39.37,39.32,39.34,425200.0,31.2253,31.2491,31.2094,31.2253,425200.0
2014-12-31 15:00:00,39.34,39.34,39.27,39.31,474600.0,31.2253,31.2253,31.1697,31.2015,474600.0
2014-12-31 15:10:00,39.3,39.42,39.3,39.4,1133400.0,31.1935,31.2888,31.1935,31.2729,1133400.0
2014-12-31 15:20:00,39.41,39.41,39.36,39.36,1114500.0,31.2808,31.2808,31.2412,31.2412,1114500.0
2014-12-31 15:30:00,39.36,39.38,39.32,39.34,820200.0,31.2412,31.257,31.2094,31.2253,820200.0
2014-12-31 15:40:00,39.33,39.34,39.25,39.27,1587000.0,31.2173,31.2253,31.1538,31.1697,1587000.0
2014-12-31 15:50:00,39.27,39.32,39.21,39.28,5349400.0,31.1697,31.2094,31.1221,31.1777,5349400.0
2015-01-02 09:30:00,39.19,39.21,38.99,39.12,6684300.0,31.1062,31.1221,30.9475,31.0507,6684300.0
2015-01-02 09:40:00,39.13,39.15,39.0,39.01,1720500.0,31.0586,31.0745,30.9554,30.9633,1720500.0
2015-01-02 09:50:00,39.0,39.01,38.91,38.91,1551600.0,30.9554,30.9633,30.884,30.884,1551600.0
2015-01-02 10:00:00,38.91,38.98,38.87,38.94,1396800.0,30.884,30.9395,30.8522,30.9078,1396800.0
2015-01-02 10:10:00,38.94,38.99,38.9,38.93,2746900.0,30.9078,30.9475,30.876,30.8998,2746900.0
2015-01-02 10:20:00,38.92,38.95,38.9,38.95,1244900.0,30.8919,30.9157,30.876,30.9157,1244900.0
2015-01-02 10:30:00,38.95,38.96,38.81,38.83,953900.0,30.9157,30.9237,30.8046,30.8205,953900.0
2015-01-02 10:40:00,38.83,38.87,38.78,38.86,1594200.0,30.8205,30.8522,30.7808,30.8443,1594200.0
2015-01-02 10:50:00,38.86,38.9,38.83,38.86,892900.0,30.8443,30.876,30.8205,30.8443,892900.0
2015-01-02 11:00:00,38.87,38.87,38.81,38.83,1154400.0,30.8522,30.8522,30.8046,30.8205,1154400.0
2015-01-02 11:10:00,38.83,38.84,38.75,38.77,2695100.0,30.8205,30.8284,30.757,30.7729,2695100.0
2015-01-02 11:20:00,38.77,38.81,38.74,38.77,3003400.0,30.7729,30.8046,30.749,30.7729,3003400.0
2015-01-02 11:30:00,38.78,38.8,38.73,38.75,1472400.0,30.7808,30.7967,30.7411,30.757,1472400.0
2015-01-02 11:40:00,38.75,38.77,38.7,38.73,1015100.0,30.757,30.7729,30.7173,30.7411,1015100.0
2015-01-02 11:50:00,38.73,38.73,38.67,38.72,740800.0,30.7411,30.7411,30.6935,30.7332,740800.0
2015-01-02 12:00:00,38.72,38.79,38.7,38.77,641200.0,30.7332,30.7887,30.7173,30.7729,641200.0
2015-01-02 12:10:00,38.77,38.8,38.71,38.73,989200.0,30.7729,30.7967,30.7252,30.7411,989200.0
2015-01-02 12:20:00,38.73,38.76,38.72,38.74,540300.0,30.7411,30.7649,30.7332,30.749,540300.0
2015-01-02 12:30:00,38.74,38.78,38.72,38.77,346400.0,30.749,30.7808,30.7332,30.7729,346400.0
2015-01-02 12:40:00,38.77,38.78,38.71,38.71,363300.0,30.7729,30.7808,30.7252,30.7252,363300.0
2015-01-02 12:50:00,38.71,38.75,38.7,38.74,441800.0,30.7252,30.757,30.7173,30.749,441800.0
2015-01-02 13:00:00,38.74,38.77,38.73,38.76,372000.0,30.749,30.7729,30.7411,30.7649,372000.0
2015-01-02 13:10:00,38.75,38.76,38.74,38.74,314400.0,30.757,30.7649,30.749,30.749,314400.0
2015-01-02 13:20:00,38.75,38.76,38.69,38.71,867000.0,30.757,30.7649,30.7094,30.7252,867000.0
2015-01-02 13:30:00,38.7,38.74,38.68,38.73,555400.0,30.7173,30.749,30.7014,30.7411,555400.0
2015-01-02 13:40:00,38.74,38.74,38.71,38.72,450800.0,30.749,30.749,30.7252,30.7332,450800.0
2015-01-02 13:50:00,38.72,38.77,38.71,38.73,559100.0,30.7332,30.7729,30.7252,30.7411,559100.0
2015-01-02 14:00:00,38.72,38.79,38.72,38.78,604600.0,30.7332,30.7887,30.7332,30.7808,604600.0
2015-01-02 14:10:00,38.78,38.81,38.75,38.78,477500.0,30.7808,30.8046,30.757,30.7808,477500.0
2015-01-02 14:20:00,38.78,38.84,38.77,38.78,1100300.0,30.7808,30.8284,30.7729,30.7808,1100300.0
2015-01-02 14:30:00,38.78,38.78,38.72,38.77,908800.0,30.7808,30.7808,30.7332,30.7729,908800.0
2015-01-02 14:40:00,38.77,38.81,38.76,38.8,370600.0,30.7729,30.8046,30.7649,30.7967,370600.0
2015-01-02 14:50:00,38.81,38.81,38.76,38.78,352800.0,30.8046,30.8046,30.7649,30.7808,352800.0
2015-01-02 15:00:00,38.77,38.79,38.75,38.77,289300.0,30.7729,30.7887,30.757,30.7729,289300.0
2015-01-02 15:10:00,38.77,38.78,38.71,38.73,861500.0,30.7729,30.7808,30.7252,30.7411,861500.0
2015-01-02 15:20:00,38.74,38.78,38.73,38.77,405800.0,30.749,30.7808,30.7411,30.7729,405800.0
2015-01-02 15:30:00,38.77,38.8,38.76,38.79,1198300.0,30.7729,30.7967,30.7649,30.7887,1198300.0
2015-01-02 15:40:00,38.79,38.85,38.78,38.84,1519300.0,30.7887,30.8364,30.7808,30.8284,1519300.0
2015-01-02 15:50:00,38.85,38.86,38.77,38.79,6603900.0,30.8364,30.8443,30.7729,30.7887,6603900.0
2015-01-05 09:30:00,38.52,38.52,38.33,38.34,3879100.0,30.5744,30.5744,30.4236,30.4315,3879100.0
2015-01-05 09:40:00,38.34,38.38,38.31,38.33,2457100.0,30.4315,30.4633,30.4077,30.4236,2457100.0
2015-01-05 09:50:00,38.33,38.33,38.24,38.25,4633100.0,30.4236,30.4236,30.3522,30.3601,4633100.0
2015-01-05 10:00:00,38.24,38.33,38.2,38.3,3043700.0,30.3522,30.4236,30.3204,30.3998,3043700.0
2015-01-05 10:10:00,38.3,38.31,38.25,38.27,1098800.0,30.3998,30.4077,30.3601,30.376,1098800.0
2015-01-05 10:20:00,38.27,38.32,38.25,38.27,1421000.0,30.376,30.4157,30.3601,30.376,1421000.0
2015-01-05 10:30:00,38.26,38.27,38.21,38.23,1429800.0,30.3681,30.376,30.3284,30.3442,1429800.0
2015-01-05 10:40:00,38.23,38.26,38.18,38.26,1580300.0,30.3442,30.3681,30.3046,30.3681,1580300.0
2015-01-05 10:50:00,38.26,38.28,38.22,38.23,2036700.0,30.3681,30.3839,30.3363,30.3442,2036700.0
2015-01-05 11:00:00,38.23,38.26,38.21,38.23,1404200.0,30.3442,30.3681,30.3284,30.3442,1404200.0
2015-01-05 11:10:00,38.23,38.25,38.16,38.18,1175800.0,30.3442,30.3601,30.2887,30.3046,1175800.0
2015-01-05 11:20:00,38.18,38.2,38.14,38.15,1041200.0,30.3046,30.3204,30.2728,30.2807,1041200.0
2015-01-05 11:30:00,38.15,38.18,38.14,38.17,945300.0,30.2807,30.3046,30.2728,30.2966,945300.0
2015-01-05 11:40:00,38.17,38.25,38.16,38.23,1418300.0,30.2966,30.3601,30.2887,30.3442,1418300.0
2015-01-05 11:50:00,38.23,38.25,38.18,38.2,1337100.0,30.3442,30.3601,30.3046,30.3204,1337100.0
2015-01-05 12:00:00,38.19,38.22,38.17,38.19,546000.0,30.3125,30.3363,30.2966,30.3125,546000.0
2015-01-05 12:10:00,38.19,38.2,38.13,38.16,660200.0,30.3125,30.3204,30.2649,30.2887,660200.0
2015-01-05 12:20:00,38.16,38.18,38.11,38.13,564900.0,30.2887,30.3046,30.249,30.2649,564900.0
2015-01-05 12:30:00,38.13,38.17,38.09,38.17,599700.0,30.2649,30.2966,30.2331,30.2966,599700.0
2015-01-05 12:40:00,38.16,38.18,38.15,38.15,753200.0,30.2887,30.3046,30.2807,30.2807,753200.0
2015-01-05 12:50:00,38.16,38.18,38.09,38.11,1009800.0,30.2887,30.3046,30.2331,30.249,1009800.0
2015-01-05 13:00:00,38.11,38.16,38.1,38.15,563000.0,30.249,30.2887,30.2411,30.2807,563000.0
2015-01-05 13:10:00,38.15,38.15,38.04,38.04,1991900.0,30.2807,30.2807,30.1934,30.1934,1991900.0
2015-01-05 13:20:00,38.04,38.06,38.02,38.03,1671200.0,30.1934,30.2093,30.1776,30.1855,1671200.0
2015-01-05 13:30:00,38.04,38.1,38.02,38.07,934300.0,30.1934,30.2411,30.1776,30.2172,934300.0
2015-01-05 13:40:00,38.07,38.08,38.03,38.08,846800.0,30.2172,30.2252,30.1855,30.2252,846800.0
2015-01-05 13:50:00,38.08,38.12,38.06,38.1,857300.0,30.2252,30.2569,30.2093,30.2411,857300.0
2015-01-05 14:00:00,38.1,38.11,38.05,38.08,664100.0,30.2411,30.249,30.2014,30.2252,664100.0
2015-01-05 14:10:00,38.08,38.1,38.04,38.05,799600.0,30.2252,30.2411,30.1934,30.2014,799600.0
2015-01-05 14:20:00,38.06,38.1,38.05,38.07,1109200.0,30.2093,30.2411,30.2014,30.2172,1109200.0
2015-01-05 14:30:00,38.07,38.09,38.04,38.07,441300.0,30.2172,30.2331,30.1934,30.2172,441300.0
2015-01-05 14:40:00,38.07,38.1,38.04,38.07,649500.0,30.2172,30.2411,30.1934,30.2172,649500.0
2015-01-05 14:50:00,38.06,38.1,38.06,38.07,570500.0,30.2093,30.2411,30.2093,30.2172,570500.0
2015-01-05 15:00:00,38.07,38.1,38.05,38.08,889700.0,30.2172,30.2411,30.2014,30.2252,889700.0
2015-01-05 15:10:00,38.08,38.12,38.07,38.12,708800.0,30.2252,30.2569,30.2172,30.2569,708800.0
2015-01-05 15:20:00,38.12,38.12,38.08,38.09,1370700.0,30.2569,30.2569,30.2252,30.2331,1370700.0
2015-01-05 15:30:00,38.1,38.11,38.08,38.1,1286300.0,30.2411,30.249,30.2252,30.2411,1286300.0
2015-01-05 15:40:00,38.11,38.12,38.07,38.09,1838100.0,30.249,30.2569,30.2172,30.2331,1838100.0
2015-01-05 15:50:00,38.09,38.14,38.07,38.09,9306200.0,30.2331,30.2728,30.2172,30.2331,9306200.0
2015-01-06 09:30:00,38.09,38.22,38.05,38.15,2104900.0,30.2331,30.3363,30.2014,30.2807,2104900.0
2015-01-06 09:40:00,38.15,38.17,38.11,38.16,1383500.0,30.2807,30.2966,30.249,30.2887,1383500.0
2015-01-06 09:50:00,38.16,38.16,38.12,38.13,1117700.0,30.2887,30.2887,30.2569,30.2649,1117700.0
2015-01-06 10:00:00,38.13,38.16,38.1,38.15,1033000.0,30.2649,30.2887,30.2411,30.2807,1033000.0
2015-01-06 10:10:00,38.15,38.26,38.14,38.23,1287600.0,30.2807,30.3681,30.2728,30.3442,1287600.0
2015-01-06 10:20:00,38.23,38.26,38.22,38.25,604700.0,30.3442,30.3681,30.3363,30.3601,604700.0
2015-01-06 10:30:00,38.26,38.26,38.2,38.21,580200.0,30.3681,30.3681,30.3204,30.3284,580200.0
2015-01-06 10:40:00,38.22,38.23,38.11,38.14,1253900.0,30.3363,30.3442,30.249,30.2728,1253900.0
2015-01-06 10:50:00,38.13,38.15,38.1,38.1,907200.0,30.2649,30.2807,30.2411,30.2411,907200.0
2015-01-06 11:00:00,38.1,38.11,38.02,38.03,1343200.0,30.2411,30.249,30.1776,30.1855,1343200.0
2015-01-06 11:10:00,38.03,38.06,37.99,38.02,1412800.0,30.1855,30.2093,30.1537,30.1776,1412800.0
2015-01-06 11:20:00,38.02,38.02,37.96,37.99,1976700.0,30.1776,30.1776,30.1299,30.1537,1976700.0
2015-01-06 11:30:00,38.0,38.0,37.9,37.92,937600.0,30.1617,30.1617,30.0823,30.0982,937600.0
2015-01-06 11:40:00,37.92,37.94,37.88,37.9,878100.0,30.0982,30.1141,30.0664,30.0823,878100.0
2015-01-06 11:50:00,37.9,37.91,37.84,37.85,1192300.0,30.0823,30.0902,30.0347,30.0426,1192300.0
2015-01-06 12:00:00,37.86,37.86,37.75,37.78,1442200.0,30.0506,30.0506,29.9632,29.9871,1442200.0
2015-01-06 12:10:00,37.78,37.85,37.77,37.8,584600.0,29.9871,30.0426,29.9791,30.0029,584600.0
2015-01-06 12:20:00,37.8,37.87,37.77,37.85,634900.0,30.0029,30.0585,29.9791,30.0426,634900.0
2015-01-06 12:30:00,37.85,37.93,37.83,37.92,780900.0,30.0426,30.1061,30.0267,30.0982,780900.0
2015-01-06 12:40:00,37.93,37.93,37.84,37.88,963900.0,30.1061,30.1061,30.0347,30.0664,963900.0
2015-01-06 12:50:00,37.88,37.94,37.87,37.91,646900.0,30.0664,30.1141,30.0585,30.0902,646900.0
2015-01-06 13:00:00,37.91,37.92,37.78,37.79,1280900.0,30.0902,30.0982,29.9871,29.995,1280900.0
2015-01-06 13:10:00,37.79,37.81,37.75,37.77,868900.0,29.995,30.0109,29.9632,29.9791,868900.0
2015-01-06 13:20:00,37.77,37.81,37.72,37.79,1397700.0,29.9791,30.0109,29.9394,29.995,1397700.0
2015-01-06 13:30:00,37.78,37.82,37.75,37.8,679400.0,29.9871,30.0188,29.9632,30.0029,679400.0
2015-01-06 13:40:00,37.8,37.84,37.75,37.82,713400.0,30.0029,30.0347,29.9632,30.0188,713400.0
2015-01-06 13:50:00,37.82,37.87,37.79,37.86,1091000.0,30.0188,30.0585,29.995,30.0506,1091000.0
2015-01-06 14:00:00,37.86,37.89,37.84,37.84,566400.0,30.0506,30.0744,30.0347,30.0347,566400.0
2015-01-06 14:10:00,37.84,37.85,37.77,37.8,597600.0,30.0347,30.0426,29.9791,30.0029,597600.0
2015-01-06 14:20:00,37.81,37.92,37.8,37.9,1192400.0,30.0109,30.0982,30.0029,30.0823,1192400.0
2015-01-06 14:30:00,37.91,37.97,37.89,37.95,1016100.0,30.0902,30.1379,30.0744,30.122,1016100.0
2015-01-06 14:40:00,37.95,38.05,37.94,38.03,1991000.0,30.122,30.2014,30.1141,30.1855,1991000.0
2015-01-06 14:50:00,38.03,38.06,37.96,37.99,906400.0,30.1855,30.2093,30.1299,30.1537,906400.0
2015-01-06 15:00:00,37.99,38.01,37.95,37.97,832500.0,30.1537,30.1696,30.122,30.1379,832500.0
2015-01-06 15:10:00,37.97,38.05,37.95,38.04,758300.0,30.1379,30.2014,30.122,30.1934,758300.0
2015-01-06 15:20:00,38.04,38.12,38.02,38.11,1079000.0,30.1934,30.2569,30.1776,30.249,1079000.0
2015-01-06 15:30:00,38.1,38.11,38.0,38.01,1538300.0,30.2411,30.249,30.1617,30.1696,1538300.0
2015-01-06 15:40:00,38.02,38.05,37.98,38.03,1375000.0,30.1776,30.2014,30.1458,30.1855,1375000.0
2015-01-06 15:50:00,38.02,38.04,37.89,37.92,3554800.0,30.1776,30.1934,30.0744,30.0982,3554800.0
2015-01-07 09:30:00,38.57,38.59,38.49,38.55,2366200.0,30.6141,30.63,30.5506,30.5982,2366200.0
2015-01-07 09:40:00,38.55,38.57,38.52,38.57,3057100.0,30.5982,30.6141,30.5744,30.6141,3057100.0
2015-01-07 09:50:00,38.57,38.62,38.55,38.62,2041600.0,30.6141,30.6538,30.5982,30.6538,2041600.0
2015-01-07 10:00:00,38.62,38.67,38.61,38.66,3126300.0,30.6538,30.6935,30.6459,30.6855,3126300.0
2015-01-07 10:10:00,38.66,38.72,38.63,38.72,2464300.0,30.6855,30.7332,30.6617,30.7332,2464300.0
2015-01-07 10:20:00,38.72,38.74,38.67,38.69,1683900.0,30.7332,30.749,30.6935,30.7094,1683900.0
2015-01-07 10:30:00,38.69,38.69,38.61,38.62,2043500.0,30.7094,30.7094,30.6459,30.6538,2043500.0
2015-01-07 10:40:00,38.62,38.65,38.58,38.64,1206300.0,30.6538,30.6776,30.622,30.6697,1206300.0
2015-01-07 10:50:00,38.64,38.67,38.59,38.6,1599800.0,30.6697,30.6935,30.63,30.6379,1599800.0
2015-01-07 11:00:00,38.6,38.64,38.54,38.57,1363000.0,30.6379,30.6697,30.5903,30.6141,1363000.0
2015-01-07 11:10:00,38.56,38.57,38.47,38.49,1680100.0,30.6062,30.6141,30.5347,30.5506,1680100.0
2015-01-07 11:20:00,38.49,38.51,38.44,38.49,940300.0,30.5506,30.5665,30.5109,30.5506,940300.0
2015-01-07 11:30:00,38.49,38.54,38.47,38.53,1033800.0,30.5506,30.5903,30.5347,30.5824,1033800.0
2015-01-07 11:40:00,38.53,38.59,38.51,38.58,861000.0,30.5824,30.63,30.5665,30.622,861000.0
2015-01-07 11:50:00,38.59,38.68,38.56,38.65,1307200.0,30.63,30.7014,30.6062,30.6776,1307200.0
2015-01-07 12:00:00,38.65,38.74,38.65,38.69,1245200.0,30.6776,30.749,30.6776,30.7094,1245200.0
2015-01-07 12:10:00,38.69,38.7,38.63,38.7,816500.0,30.7094,30.7173,30.6617,30.7173,816500.0
2015-01-07 12:20:00,38.7,38.74,38.68,38.73,1003400.0,30.7173,30.749,30.7014,30.7411,1003400.0
2015-01-07 12:30:00,38.73,38.75,38.68,38.72,649800.0,30.7411,30.757,30.7014,30.7332,649800.0
2015-01-07 12:40:00,38.72,38.73,38.67,38.73,963100.0,30.7332,30.7411,30.6935,30.7411,963100.0
2015-01-07 12:50:00,38.73,38.75,38.7,38.7,821000.0,30.7411,30.757,30.7173,30.7173,821000.0
2015-01-07 13:00:00,38.71,38.73,38.67,38.68,500100.0,30.7252,30.7411,30.6935,30.7014,500100.0
2015-01-07 13:10:00,38.67,38.73,38.67,38.71,523000.0,30.6935,30.7411,30.6935,30.7252,523000.0
2015-01-07 13:20:00,38.7,38.7,38.61,38.62,956800.0,30.7173,30.7173,30.6459,30.6538,956800.0
2015-01-07 13:30:00,38.63,38.65,38.62,38.63,927000.0,30.6617,30.6776,30.6538,30.6617,927000.0
2015-01-07 13:40:00,38.62,38.68,38.62,38.68,682300.0,30.6538,30.7014,30.6538,30.7014,682300.0
2015-01-07 13:50:00,38.68,38.68,38.63,38.63,393200.0,30.7014,30.7014,30.6617,30.6617,393200.0
2015-01-07 14:00:00,38.63,38.68,38.56,38.68,1837300.0,30.6617,30.7014,30.6062,30.7014,1837300.0
2015-01-07 14:10:00,38.69,38.72,38.64,38.66,967100.0,30.7094,30.7332,30.6697,30.6855,967100.0
2015-01-07 14:20:00,38.66,38.7,38.63,38.69,1143900.0,30.6855,30.7173,30.6617,30.7094,1143900.0
2015-01-07 14:30:00,38.69,38.75,38.68,38.74,921100.0,30.7094,30.757,30.7014,30.749,921100.0
2015-01-07 14:40:00,38.73,38.76,38.71,38.74,452100.0,30.7411,30.7649,30.7252,30.749,452100.0
2015-01-07 14:50:00,38.75,38.75,38.68,38.71,1073000.0,30.757,30.757,30.7014,30.7252,1073000.0
2015-01-07 15:00:00,38.71,38.75,38.69,38.75,836000.0,30.7252,30.757,30.7094,30.757,836000.0
2015-01-07 15:10:00,38.75,38.77,38.69,38.73,1382700.0,30.757,30.7729,30.7094,30.7411,1382700.0
2015-01-07 15:20:00,38.73,38.73,38.67,38.7,1136100.0,30.7411,30.7411,30.6935,30.7173,1136100.0
2015-01-07 15:30:00,38.7,38.71,38.65,38.7,1285900.0,30.7173,30.7252,30.6776,30.7173,1285900.0
2015-01-07 15:40:00,38.69,38.71,38.67,38.7,1373200.0,30.7094,30.7252,30.6935,30.7173,1373200.0
2015-01-07 15:50:00,38.7,38.76,38.67,38.75,5328000.0,30.7173,30.7649,30.6935,30.757,5328000.0
2015-01-08 09:30:00,39.31,39.38,39.26,39.37,3874900.0,31.2015,31.257,31.1618,31.2491,3874900.0
2015-01-08 09:40:00,39.38,39.46,39.37,39.46,2725800.0,31.257,31.3205,31.2491,31.3205,2725800.0
2015-01-08 09:50:00,39.46,39.48,39.44,39.45,1623100.0,31.3205,31.3364,31.3047,31.3126,1623100.0
2015-01-08 10:00:00,39.46,39.5,39.45,39.49,1357400.0,31.3205,31.3523,31.3126,31.3443,1357400.0
2015-01-08 10:10:00,39.49,39.51,39.45,39.46,1631100.0,31.3443,31.3602,31.3126,31.3205,1631100.0
2015-01-08 10:20:00,39.46,39.47,39.42,39.42,925800.0,31.3205,31.3285,31.2888,31.2888,925800.0
2015-01-08 10:30:00,39.43,39.47,39.42,39.46,998000.0,31.2967,31.3285,31.2888,31.3205,998000.0
2015-01-08 10:40:00,39.46,39.53,39.45,39.51,1520800.0,31.3205,31.3761,31.3126,31.3602,1520800.0
2015-01-08 10:50:00,39.51,39.51,39.48,39.5,486600.0,31.3602,31.3602,31.3364,31.3523,486600.0
2015-01-08 11:00:00,39.51,39.58,39.5,39.52,1813300.0,31.3602,31.4158,31.3523,31.3681,1813300.0
2015-01-08 11:10:00,39.52,39.54,39.49,39.54,504500.0,31.3681,31.384,31.3443,31.384,504500.0
2015-01-08 11:20:00,39.54,39.55,39.49,39.5,401300.0,31.384,31.392,31.3443,31.3523,401300.0
2015-01-08 11:30:00,39.5,39.53,39.48,39.53,575600.0,31.3523,31.3761,31.3364,31.3761,575600.0
2015-01-08 11:40:00,39.53,39.54,39.49,39.52,547200.0,31.3761,31.384,31.3443,31.3681,547200.0
2015-01-08 11:50:00,39.52,39.52,39.5,39.52,398200.0,31.3681,31.3681,31.3523,31.3681,398200.0
2015-01-08 12:00:00,39.52,39.53,39.48,39.48,489000.0,31.3681,31.3761,31.3364,31.3364,489000.0
2015-01-08 12:10:00,39.48,39.51,39.46,39.47,656100.0,31.3364,31.3602,31.3205,31.3285,656100.0
2015-01-08 12:20:00,39.47,39.49,39.44,39.48,550800.0,31.3285,31.3443,31.3047,31.3364,550800.0
2015-01-08 12:30:00,39.49,39.51,39.46,39.48,602500.0,31.3443,31.3602,31.3205,31.3364,602500.0
2015-01-08 12:40:00,39.48,39.5,39.46,39.47,320300.0,31.3364,31.3523,31.3205,31.3285,320300.0
2015-01-08 12:50:00,39.47,39.5,39.45,39.48,481300.0,31.3285,31.3523,31.3126,31.3364,481300.0
2015-01-08 13:00:00,39.48,39.49,39.45,39.48,408300.0,31.3364,31.3443,31.3126,31.3364,408300.0
2015-01-08 13:10:00,39.48,39.51,39.48,39.51,409800.0,31.3364,31.3602,31.3364,31.3602,409800.0
2015-01-08 13:20:00,39.51,39.52,39.49,39.5,317700.0,31.3602,31.3681,31.3443,31.3523,317700.0
2015-01-08 13:30:00,39.5,39.5,39.48,39.48,477800.0,31.3523,31.3523,31.3364,31.3364,477800.0
2015-01-08 13:40:00,39.48,39.51,39.45,39.47,368500.0,31.3364,31.3602,31.3126,31.3285,368500.0
2015-01-08 13:50:00,39.47,39.49,39.4,39.44,732400.0,31.3285,31.3443,31.2729,31.3047,732400.0
2015-01-08 14:00:00,39.44,39.47,39.42,39.44,400200.0,31.3047,31.3285,31.2888,31.3047,400200.0
2015-01-08 14:10:00,39.45,39.46,39.41,39.43,649100.0,31.3126,31.3205,31.2808,31.2967,649100.0
2015-01-08 14:20:00,39.44,39.51,39.43,39.5,880400.0,31.3047,31.3602,31.2967,31.3523,880400.0
2015-01-08 14:30:00,39.5,39.53,39.49,39.51,602800.0,31.3523,31.3761,31.3443,31.3602,602800.0
2015-01-08 14:40:00,39.52,39.52,39.48,39.49,235300.0,31.3681,31.3681,31.3364,31.3443,235300.0
2015-01-08 14:50:00,39.48,39.53,39.48,39.5,918800.0,31.3364,31.3761,31.3364,31.3523,918800.0
2015-01-08 15:00:00,39.51,39.54,39.48,39.49,318300.0,31.3602,31.384,31.3364,31.3443,318300.0
2015-01-08 15:10:00,39.48,39.52,39.48,39.5,709800.0,31.3364,31.3681,31.3364,31.3523,709800.0
2015-01-08 15:20:00,39.5,39.51,39.48,39.48,1073600.0,31.3523,31.3602,31.3364,31.3364,1073600.0
2015-01-08 15:30:00,39.48,39.49,39.43,39.44,907300.0,31.3364,31.3443,31.2967,31.3047,907300.0
2015-01-08 15:40:00,39.44,39.44,39.39,39.43,1384900.0,31.3047,31.3047,31.265,31.2967,1384900.0
2015-01-08 15:50:00,39.43,39.47,39.39,39.41,7296000.0,31.2967,31.3285,31.265,31.2808,7296000.0
2015-01-09 09:30:00,39.52,39.53,39.37,39.48,2435100.0,31.3681,31.3761,31.2491,31.3364,2435100.0
2015-01-09 09:40:00,39.48,39.54,39.38,39.41,1170700.0,31.3364,31.384,31.257,31.2808,1170700.0
2015-01-09 09:50:00,39.4,39.44,39.33,39.37,1309900.0,31.2729,31.3047,31.2173,31.2491,1309900.0
2015-01-09 10:00:00,39.36,39.44,39.34,39.44,1003900.0,31.2412,31.3047,31.2253,31.3047,1003900.0
2015-01-09 10:10:00,39.43,39.47,39.4,39.41,1116300.0,31.2967,31.3285,31.2729,31.2808,1116300.0
2015-01-09 10:20:00,39.41,39.44,39.37,39.4,852400.0,31.2808,31.3047,31.2491,31.2729,852400.0
2015-01-09 10:30:00,39.4,39.4,39.33,39.34,1059400.0,31.2729,31.2729,31.2173,31.2253,1059400.0
2015-01-09 10:40:00,39.33,39.35,39.3,39.33,1001400.0,31.2173,31.2332,31.1935,31.2173,1001400.0
2015-01-09 10:50:00,39.34,39.37,39.32,39.34,413000.0,31.2253,31.2491,31.2094,31.2253,413000.0
2015-01-09 11:00:00,39.34,39.34,39.24,39.25,1040100.0,31.2253,31.2253,31.1459,31.1538,1040100.0
2015-01-09 11:10:00,39.25,39.25,39.15,39.2,1453100.0,31.1538,31.1538,31.0745,31.1142,1453100.0
2015-01-09 11:20:00,39.2,39.22,39.15,39.2,729500.0,31.1142,31.13,31.0745,31.1142,729500.0
2015-01-09 11:30:00,39.2,39.26,39.16,39.26,892600.0,31.1142,31.1618,31.0824,31.1618,892600.0
2015-01-09 11:40:00,39.26,39.28,39.22,39.26,618200.0,31.1618,31.1777,31.13,31.1618,618200.0
2015-01-09 11:50:00,39.26,39.29,39.24,39.29,425000.0,31.1618,31.1856,31.1459,31.1856,425000.0
2015-01-09 12:00:00,39.28,39.34,39.27,39.33,374000.0,31.1777,31.2253,31.1697,31.2173,374000.0
2015-01-09 12:10:00,39.34,39.35,39.29,39.33,459200.0,31.2253,31.2332,31.1856,31.2173,459200.0
2015-01-09 12:20:00,39.32,39.35,39.27,39.31,333600.0,31.2094,31.2332,31.1697,31.2015,333600.0
2015-01-09 12:30:00,39.3,39.33,39.26,39.3,479200.0,31.1935,31.2173,31.1618,31.1935,479200.0
2015-01-09 12:40:00,39.29,39.32,39.27,39.29,440900.0,31.1856,31.2094,31.1697,31.1856,440900.0
2015-01-09 12:50:00,39.29,39.3,39.24,39.25,361800.0,31.1856,31.1935,31.1459,31.1538,361800.0
2015-01-09 13:00:00,39.25,39.3,39.24,39.27,328000.0,31.1538,31.1935,31.1459,31.1697,328000.0
2015-01-09 13:10:00,39.28,39.35,39.27,39.34,432400.0,31.1777,31.2332,31.1697,31.2253,432400.0
2015-01-09 13:20:00,39.34,39.35,39.28,39.29,357100.0,31.2253,31.2332,31.1777,31.1856,357100.0
2015-01-09 13:30:00,39.3,39.36,39.3,39.34,442300.0,31.1935,31.2412,31.1935,31.2253,442300.0
2015-01-09 13:40:00,39.34,39.36,39.31,39.36,552900.0,31.2253,31.2412,31.2015,31.2412,552900.0
2015-01-09 13:50:00,39.36,39.38,39.32,39.34,327300.0,31.2412,31.257,31.2094,31.2253,327300.0
2015-01-09 14:00:00,39.34,39.36,39.3,39.35,469600.0,31.2253,31.2412,31.1935,31.2332,469600.0
2015-01-09 14:10:00,39.35,39.37,39.33,39.36,258600.0,31.2332,31.2491,31.2173,31.2412,258600.0
2015-01-09 14:20:00,39.36,39.37,39.34,39.35,309700.0,31.2412,31.2491,31.2253,31.2332,309700.0
2015-01-09 14:30:00,39.35,39.39,39.33,39.39,333800.0,31.2332,31.265,31.2173,31.265,333800.0
2015-01-09 14:40:00,39.38,39.4,39.34,39.36,232900.0,31.257,31.2729,31.2253,31.2412,232900.0
2015-01-09 14:50:00,39.36,39.39,39.35,39.39,207600.0,31.2412,31.265,31.2332,31.265,207600.0
2015-01-09 15:00:00,39.38,39.44,39.37,39.41,307500.0,31.257,31.3047,31.2491,31.2808,307500.0
2015-01-09 15:10:00,39.42,39.47,39.41,39.41,544100.0,31.2888,31.3285,31.2808,31.2808,544100.0
2015-01-09 15:20:00,39.42,39.44,39.36,39.38,605600.0,31.2888,31.3047,31.2412,31.257,605600.0
2015-01-09 15:30:00,39.38,39.42,39.35,39.41,790300.0,31.257,31.2888,31.2332,31.2808,790300.0
2015-01-09 15:40:00,39.41,39.46,39.4,39.44,1582400.0,31.2808,31.3205,31.2729,31.3047,1582400.0
2015-01-09 15:50:00,39.44,39.44,39.27,39.28,5216700.0,31.3047,31.3047,31.1697,31.1777,5216700.0
2015-01-12 09:30:00,39.15,39.2,38.98,39.0,2822800.0,31.0745,31.1142,30.9395,30.9554,2822800.0
2015-01-12 09:40:00,39.0,39.04,38.94,38.99,1409500.0,30.9554,30.9872,30.9078,30.9475,1409500.0
2015-01-12 09:50:00,38.98,39.01,38.92,38.95,1498000.0,30.9395,30.9633,30.8919,30.9157,1498000.0
2015-01-12 10:00:00,38.95,39.01,38.91,39.01,1209600.0,30.9157,30.9633,30.884,30.9633,1209600.0
2015-01-12 10:10:00,39.01,39.03,38.96,39.02,761200.0,30.9633,30.9792,30.9237,30.9713,761200.0
2015-01-12 10:20:00,39.02,39.05,38.97,38.98,909500.0,30.9713,30.9951,30.9316,30.9395,909500.0
2015-01-12 10:30:00,38.98,39.04,38.95,39.04,978100.0,30.9395,30.9872,30.9157,30.9872,978100.0
2015-01-12 10:40:00,39.04,39.08,39.01,39.02,1004200.0,30.9872,31.0189,30.9633,30.9713,1004200.0
2015-01-12 10:50:00,39.02,39.08,38.98,39.08,580700.0,30.9713,31.0189,30.9395,31.0189,580700.0
2015-01-12 11:00:00,39.08,39.11,39.06,39.06,819200.0,31.0189,31.0427,31.003,31.003,819200.0
2015-01-12 11:10:00,39.07,39.11,39.01,39.05,544200.0,31.011,31.0427,30.9633,30.9951,544200.0
2015-01-12 11:20:00,39.05,39.09,39.02,39.06,667400.0,30.9951,31.0268,30.9713,31.003,667400.0
2015-01-12 11:30:00,39.05,39.09,39.02,39.07,487100.0,30.9951,31.0268,30.9713,31.011,487100.0
2015-01-12 11:40:00,39.07,39.08,39.01,39.01,837000.0,31.011,31.0189,30.9633,30.9633,837000.0
2015-01-12 11:50:00,39.01,39.05,38.99,39.04,504300.0,30.9633,30.9951,30.9475,30.9872,504300.0
2015-01-12 12:00:00,39.04,39.08,39.03,39.05,365200.0,30.9872,31.0189,30.9792,30.9951,365200.0
2015-01-12 12:10:00,39.04,39.06,39.0,39.05,565800.0,30.9872,31.003,30.9554,30.9951,565800.0
2015-01-12 12:20:00,39.04,39.08,39.03,39.06,320000.0,30.9872,31.0189,30.9792,31.003,320000.0
2015-01-12 12:30:00,39.05,39.09,39.04,39.08,227700.0,30.9951,31.0268,30.9872,31.0189,227700.0
2015-01-12 12:40:00,39.08,39.09,39.02,39.05,888900.0,31.0189,31.0268,30.9713,30.9951,888900.0
2015-01-12 12:50:00,39.05,39.07,39.03,39.04,379900.0,30.9951,31.011,30.9792,30.9872,379900.0
2015-01-12 13:00:00,39.05,39.08,39.03,39.05,284200.0,30.9951,31.0189,30.9792,30.9951,284200.0
2015-01-12 13:10:00,39.05,39.06,39.03,39.04,265300.0,30.9951,31.003,30.9792,30.9872,265300.0
2015-01-12 13:20:00,39.04,39.04,38.99,38.99,341100.0,30.9872,30.9872,30.9475,30.9475,341100.0
2015-01-12 13:30:00,38.99,39.05,38.99,39.03,452600.0,30.9475,30.9951,30.9475,30.9792,452600.0
2015-01-12 13:40:00,39.04,39.07,39.03,39.06,580300.0,30.9872,31.011,30.9792,31.003,580300.0
2015-01-12 13:50:00,39.07,39.08,39.03,39.05,297300.0,31.011,31.0189,30.9792,30.9951,297300.0
2015-01-12 14:00:00,39.06,39.08,39.04,39.06,346500.0,31.003,31.0189,30.9872,31.003,346500.0
2015-01-12 14:10:00,39.07,39.08,39.01,39.02,258100.0,31.011,31.0189,30.9633,30.9713,258100.0
2015-01-12 14:20:00,39.02,39.04,38.96,38.98,404900.0,30.9713,30.9872,30.9237,30.9395,404900.0
2015-01-12 14:30:00,38.98,38.98,38.91,38.92,458800.0,30.9395,30.9395,30.884,30.8919,458800.0
2015-01-12 14:40:00,38.91,38.95,38.9,38.94,510900.0,30.884,30.9157,30.876,30.9078,510900.0
2015-01-12 14:50:00,38.94,38.96,38.9,38.95,557500.0,30.9078,30.9237,30.876,30.9157,557500.0
2015-01-12 15:00:00,38.96,38.98,38.93,38.94,507800.0,30.9237,30.9395,30.8998,30.9078,507800.0
2015-01-12 15:10:00,38.94,39.01,38.93,38.98,529100.0,30.9078,30.9633,30.8998,30.9395,529100.0
2015-01-12 15:20:00,38.98,39.0,38.94,38.97,430000.0,30.9395,30.9554,30.9078,30.9316,430000.0
2015-01-12 15:30:00,38.96,38.99,38.92,38.96,620800.0,30.9237,30.9475,30.8919,30.9237,620800.0
2015-01-12 15:40:00,38.97,39.05,38.96,39.02,1890500.0,30.9316,30.9951,30.9237,30.9713,1890500.0
2015-01-12 15:50:00,39.02,39.03,38.95,38.96,6232600.0,30.9713,30.9792,30.9157,30.9237,6232600.0
2015-01-13 09:30:00,39.45,39.57,39.43,39.51,3172700.0,31.3126,31.4078,31.2967,31.3602,3172700.0
2015-01-13 09:40:00,39.52,39.55,39.49,39.52,2086500.0,31.3681,31.392,31.3443,31.3681,2086500.0
2015-01-13 09:50:00,39.52,39.6,39.49,39.59,1953700.0,31.3681,31.4316,31.3443,31.4237,1953700.0
2015-01-13 10:00:00,39.59,39.61,39.54,39.56,977300.0,31.4237,31.4396,31.384,31.3999,977300.0
2015-01-13 10:10:00,39.55,39.6,39.55,39.58,1236200.0,31.392,31.4316,31.392,31.4158,1236200.0
2015-01-13 10:20:00,39.58,39.62,39.57,39.59,1179200.0,31.4158,31.4475,31.4078,31.4237,1179200.0
2015-01-13 10:30:00,39.59,39.61,39.56,39.61,540800.0,31.4237,31.4396,31.3999,31.4396,540800.0
2015-01-13 10:40:00,39.6,39.63,39.59,39.61,446500.0,31.4316,31.4555,31.4237,31.4396,446500.0
2015-01-13 10:50:00,39.61,39.65,39.57,39.59,935800.0,31.4396,31.4713,31.4078,31.4237,935800.0
2015-01-13 11:00:00,39.59,39.61,39.56,39.57,804600.0,31.4237,31.4396,31.3999,31.4078,804600.0
2015-01-13 11:10:00,39.57,39.6,39.56,39.57,679300.0,31.4078,31.4316,31.3999,31.4078,679300.0
2015-01-13 11:20:00,39.57,39.61,39.55,39.61,2203400.0,31.4078,31.4396,31.392,31.4396,2203400.0
2015-01-13 11:30:00,39.6,39.62,39.54,39.57,1240800.0,31.4316,31.4475,31.384,31.4078,1240800.0
2015-01-13 11:40:00,39.57,39.6,39.54,39.58,617600.0,31.4078,31.4316,31.384,31.4158,617600.0
2015-01-13 11:50:00,39.58,39.59,39.53,39.54,746400.0,31.4158,31.4237,31.3761,31.384,746400.0
2015-01-13 12:00:00,39.55,39.57,39.51,39.54,608100.0,31.392,31.4078,31.3602,31.384,608100.0
2015-01-13 12:10:00,39.53,39.56,39.51,39.54,347600.0,31.3761,31.3999,31.3602,31.384,347600.0
2015-01-13 12:20:00,39.54,39.54,39.48,39.48,771000.0,31.384,31.384,31.3364,31.3364,771000.0
2015-01-13 12:30:00,39.48,39.49,39.45,39.48,588100.0,31.3364,31.3443,31.3126,31.3364,588100.0
2015-01-13 12:40:00,39.48,39.5,39.44,39.5,596700.0,31.3364,31.3523,31.3047,31.3523,596700.0
2015-01-13 12:50:00,39.5,39.52,39.47,39.47,540100.0,31.3523,31.3681,31.3285,31.3285,540100.0
2015-01-13 13:00:00,39.48,39.5,39.47,39.48,366700.0,31.3364,31.3523,31.3285,31.3364,366700.0
2015-01-13 13:10:00,39.48,39.51,39.47,39.47,719600.0,31.3364,31.3602,31.3285,31.3285,719600.0
2015-01-13 13:20:00,39.47,39.47,39.32,39.34,1260700.0,31.3285,31.3285,31.2094,31.2253,1260700.0
2015-01-13 13:30:00,39.34,39.35,39.26,39.26,1042700.0,31.2253,31.2332,31.1618,31.1618,1042700.0
2015-01-13 13:40:00,39.26,39.28,39.23,39.23,1476600.0,31.1618,31.1777,31.138,31.138,1476600.0
2015-01-13 13:50:00,39.23,39.24,39.08,39.12,1821300.0,31.138,31.1459,31.0189,31.0507,1821300.0
2015-01-13 14:00:00,39.12,39.12,39.0,39.02,1533700.0,31.0507,31.0507,30.9554,30.9713,1533700.0
2015-01-13 14:10:00,39.03,39.1,38.97,39.08,1529700.0,30.9792,31.0348,30.9316,31.0189,1529700.0
2015-01-13 14:20:00,39.08,39.18,39.07,39.17,956600.0,31.0189,31.0983,31.011,31.0903,956600.0
2015-01-13 14:30:00,39.17,39.22,39.16,39.2,532100.0,31.0903,31.13,31.0824,31.1142,532100.0
2015-01-13 14:40:00,39.21,39.21,39.15,39.15,395200.0,31.1221,31.1221,31.0745,31.0745,395200.0
2015-01-13 14:50:00,39.15,39.19,39.05,39.05,694400.0,31.0745,31.1062,30.9951,30.9951,694400.0
2015-01-13 15:00:00,39.05,39.09,39.03,39.04,679100.0,30.9951,31.0268,30.9792,30.9872,679100.0
2015-01-13 15:10:00,39.04,39.2,39.03,39.14,972200.0,30.9872,31.1142,30.9792,31.0665,972200.0
2015-01-13 15:20:00,39.15,39.2,39.13,39.13,1040200.0,31.0745,31.1142,31.0586,31.0586,1040200.0
2015-01-13 15:30:00,39.14,39.34,39.13,39.33,1720300.0,31.0665,31.2253,31.0586,31.2173,1720300.0
2015-01-13 15:40:00,39.32,39.35,39.26,39.27,3380300.0,31.2094,31.2332,31.1618,31.1697,3380300.0
2015-01-13 15:50:00,39.27,39.31,39.24,39.27,6024100.0,31.1697,31.2015,31.1459,31.1697,6024100.0
2015-01-14 09:30:00,38.86,39.01,38.85,38.98,2153400.0,30.8443,30.9633,30.8364,30.9395,2153400.0
2015-01-14 09:40:00,38.98,39.03,38.95,39.03,2389000.0,30.9395,30.9792,30.9157,30.9792,2389000.0
2015-01-14 09:50:00,39.03,39.05,38.98,39.01,2261000.0,30.9792,30.9951,30.9395,30.9633,2261000.0
2015-01-14 10:00:00,39.01,39.15,39.0,39.13,2589800.0,30.9633,31.0745,30.9554,31.0586,2589800.0
2015-01-14 10:10:00,39.13,39.16,39.09,39.1,1468100.0,31.0586,31.0824,31.0268,31.0348,1468100.0
2015-01-14 10:20:00,39.1,39.16,39.09,39.15,987700.0,31.0348,31.0824,31.0268,31.0745,987700.0
2015-01-14 10:30:00,39.14,39.14,39.05,39.06,1376000.0,31.0665,31.0665,30.9951,31.003,1376000.0
2015-01-14 10:40:00,39.07,39.13,39.06,39.08,1823800.0,31.011,31.0586,31.003,31.0189,1823800.0
2015-01-14 10:50:00,39.07,39.13,39.06,39.12,819900.0,31.011,31.0586,31.003,31.0507,819900.0
2015-01-14 11:00:00,39.12,39.13,39.0,39.01,945000.0,31.0507,31.0586,30.9554,30.9633,945000.0
2015-01-14 11:10:00,39.02,39.05,39.0,39.01,1117900.0,30.9713,30.9951,30.9554,30.9633,1117900.0
2015-01-14 11:20:00,39.01,39.04,38.99,38.99,1459700.0,30.9633,30.9872,30.9475,30.9475,1459700.0
2015-01-14 11:30:00,38.99,39.03,38.97,39.02,1074500.0,30.9475,30.9792,30.9316,30.9713,1074500.0
2015-01-14 11:40:00,39.03,39.07,39.0,39.02,827100.0,30.9792,31.011,30.9554,30.9713,827100.0
2015-01-14 11:50:00,39.02,39.04,38.94,38.94,1213900.0,30.9713,30.9872,30.9078,30.9078,1213900.0
2015-01-14 12:00:00,38.95,38.99,38.93,38.93,2037400.0,30.9157,30.9475,30.8998,30.8998,2037400.0
2015-01-14 12:10:00,38.93,38.94,38.88,38.9,1239800.0,30.8998,30.9078,30.8602,30.876,1239800.0
2015-01-14 12:20:00,38.9,38.95,38.89,38.93,1027900.0,30.876,30.9157,30.8681,30.8998,1027900.0
2015-01-14 12:30:00,38.93,38.95,38.9,38.93,1423100.0,30.8998,30.9157,30.876,30.8998,1423100.0
2015-01-14 12:40:00,38.93,38.96,38.89,38.91,674400.0,30.8998,30.9237,30.8681,30.884,674400.0
2015-01-14 12:50:00,38.91,38.92,38.86,38.91,729400.0,30.884,30.8919,30.8443,30.884,729400.0
2015-01-14 13:00:00,38.91,38.95,38.87,38.88,1311500.0,30.884,30.9157,30.8522,30.8602,1311500.0
2015-01-14 13:10:00,38.88,38.89,38.84,38.89,880200.0,30.8602,30.8681,30.8284,30.8681,880200.0
2015-01-14 13:20:00,38.89,38.9,38.86,38.87,1206900.0,30.8681,30.876,30.8443,30.8522,1206900.0
2015-01-14 13:30:00,38.87,38.88,38.83,38.84,638500.0,30.8522,30.8602,30.8205,30.8284,638500.0
2015-01-14 13:40:00,38.83,38.84,38.76,38.82,2019100.0,30.8205,30.8284,30.7649,30.8125,2019100.0
2015-01-14 13:50:00,38.82,38.82,38.77,38.82,1074200.0,30.8125,30.8125,30.7729,30.8125,1074200.0
2015-01-14 14:00:00,38.82,38.87,38.8,38.83,1056400.0,30.8125,30.8522,30.7967,30.8205,1056400.0
2015-01-14 14:10:00,38.83,38.99,38.82,38.98,1949900.0,30.8205,30.9475,30.8125,30.9395,1949900.0
2015-01-14 14:20:00,38.98,39.03,38.94,39.03,1314600.0,30.9395,30.9792,30.9078,30.9792,1314600.0
2015-01-14 14:30:00,39.03,39.12,39.01,39.04,1553600.0,30.9792,31.0507,30.9633,30.9872,1553600.0
2015-01-14 14:40:00,39.03,39.07,38.99,39.01,795900.0,30.9792,31.011,30.9475,30.9633,795900.0
2015-01-14 14:50:00,39.01,39.01,38.96,38.99,988100.0,30.9633,30.9633,30.9237,30.9475,988100.0
2015-01-14 15:00:00,38.99,39.06,38.98,39.04,1542400.0,30.9475,31.003,30.9395,30.9872,1542400.0
2015-01-14 15:10:00,39.04,39.15,38.98,39.13,1537500.0,30.9872,31.0745,30.9395,31.0586,1537500.0
2015-01-14 15:20:00,39.13,39.16,39.07,39.12,1313500.0,31.0586,31.0824,31.011,31.0507,1313500.0
2015-01-14 15:30:00,39.12,39.16,39.02,39.08,1766300.0,31.0507,31.0824,30.9713,31.0189,1766300.0
2015-01-14 15:40:00,39.07,39.14,39.07,39.11,2183700.0,31.011,31.0665,31.011,31.0427,2183700.0
2015-01-14 15:50:00,39.12,39.14,39.06,39.09,6718800.0,31.0507,31.0665,31.003,31.0268,6718800.0
2015-01-15 09:30:00,39.59,39.73,39.44,39.47,4324200.0,31.4237,31.5348,31.3047,31.3285,4324200.0
2015-01-15 09:40:00,39.47,39.5,39.36,39.37,2335900.0,31.3285,31.3523,31.2412,31.2491,2335900.0
2015-01-15 09:50:00,39.37,39.47,39.36,39.4,1785200.0,31.2491,31.3285,31.2412,31.2729,1785200.0
2015-01-15 10:00:00,39.4,39.48,39.36,39.45,1630500.0,31.2729,31.3364,31.2412,31.3126,1630500.0
2015-01-15 10:10:00,39.45,39.54,39.43,39.53,1342500.0,31.3126,31.384,31.2967,31.3761,1342500.0
2015-01-15 10:20:00,39.53,39.57,39.5,39.53,974300.0,31.3761,31.4078,31.3523,31.3761,974300.0
2015-01-15 10:30:00,39.53,39.59,39.47,39.5,847200.0,31.3761,31.4237,31.3285,31.3523,847200.0
2015-01-15 10:40:00,39.5,39.51,39.43,39.44,766400.0,31.3523,31.3602,31.2967,31.3047,766400.0
2015-01-15 10:50:00,39.45,39.49,39.44,39.46,2358800.0,31.3126,31.3443,31.3047,31.3205,2358800.0
2015-01-15 11:00:00,39.46,39.47,39.39,39.42,679100.0,31.3205,31.3285,31.265,31.2888,679100.0
2015-01-15 11:10:00,39.42,39.46,39.36,39.38,1677700.0,31.2888,31.3205,31.2412,31.257,1677700.0
2015-01-15 11:20:00,39.37,39.39,39.29,39.31,1024600.0,31.2491,31.265,31.1856,31.2015,1024600.0
2015-01-15 11:30:00,39.32,39.35,39.28,39.31,1248300.0,31.2094,31.2332,31.1777,31.2015,1248300.0
2015-01-15 11:40:00,39.31,39.41,39.29,39.37,678100.0,31.2015,31.2808,31.1856,31.2491,678100.0
2015-01-15 11:50:00,39.37,39.38,39.3,39.32,778900.0,31.2491,31.257,31.1935,31.2094,778900.0
2015-01-15 12:00:00,39.32,39.38,39.31,39.35,497100.0,31.2094,31.257,31.2015,31.2332,497100.0
2015-01-15 12:10:00,39.35,39.38,39.3,39.3,1016100.0,31.2332,31.257,31.1935,31.1935,1016100.0
2015-01-15 12:20:00,39.3,39.38,39.3,39.36,720900.0,31.1935,31.257,31.1935,31.2412,720900.0
2015-01-15 12:30:00,39.36,39.36,39.26,39.29,585800.0,31.2412,31.2412,31.1618,31.1856,585800.0
2015-01-15 12:40:00,39.28,39.3,39.22,39.26,1083000.0,31.1777,31.1935,31.13,31.1618,1083000.0
2015-01-15 12:50:00,39.26,39.31,39.24,39.28,789000.0,31.1618,31.2015,31.1459,31.1777,789000.0
2015-01-15 13:00:00,39.28,39.35,39.27,39.31,562300.0,31.1777,31.2332,31.1697,31.2015,562300.0
2015-01-15 13:10:00,39.31,39.37,39.3,39.34,784300.0,31.2015,31.2491,31.1935,31.2253,784300.0
2015-01-15 13:20:00,39.35,39.35,39.25,39.27,947600.0,31.2332,31.2332,31.1538,31.1697,947600.0
2015-01-15 13:30:00,39.27,39.3,39.24,39.26,853000.0,31.1697,31.1935,31.1459,31.1618,853000.0
2015-01-15 13:40:00,39.26,39.29,39.24,39.28,666800.0,31.1618,31.1856,31.1459,31.1777,666800.0
2015-01-15 13:50:00,39.27,39.35,39.26,39.27,750500.0,31.1697,31.2332,31.1618,31.1697,750500.0
2015-01-15 14:00:00,39.27,39.3,39.25,39.3,1140100.0,31.1697,31.1935,31.1538,31.1935,1140100.0
2015-01-15 14:10:00,39.3,39.34,39.26,39.31,830000.0,31.1935,31.2253,31.1618,31.2015,830000.0
2015-01-15 14:20:00,39.32,39.32,39.24,39.26,1276800.0,31.2094,31.2094,31.1459,31.1618,1276800.0
2015-01-15 14:30:00,39.27,39.33,39.25,39.31,1210500.0,31.1697,31.2173,31.1538,31.2015,1210500.0
2015-01-15 14:40:00,39.31,39.33,39.29,39.29,478300.0,31.2015,31.2173,31.1856,31.1856,478300.0
2015-01-15 14:50:00,39.29,39.35,39.27,39.33,627100.0,31.1856,31.2332,31.1697,31.2173,627100.0
2015-01-15 15:00:00,39.33,39.34,39.27,39.27,728200.0,31.2173,31.2253,31.1697,31.1697,728200.0
2015-01-15 15:10:00,39.27,39.27,39.18,39.21,2186900.0,31.1697,31.1697,31.0983,31.1221,2186900.0
2015-01-15 15:20:00,39.21,39.23,39.16,39.23,1986400.0,31.1221,31.138,31.0824,31.138,1986400.0
2015-01-15 15:30:00,39.23,39.25,39.18,39.2,1947700.0,31.138,31.1538,31.0983,31.1142,1947700.0
2015-01-15 15:40:00,39.2,39.23,39.15,39.16,1898500.0,31.1142,31.138,31.0745,31.0824,1898500.0
2015-01-15 15:50:00,39.16,39.17,39.1,39.15,4796200.0,31.0824,31.0903,31.0348,31.0745,4796200.0
2015-01-16 09:30:00,39.13,39.26,39.07,39.22,2467300.0,31.0586,31.1618,31.011,31.13,2467300.0
2015-01-16 09:40:00,39.22,39.25,39.19,39.21,2368100.0,31.13,31.1538,31.1062,31.1221,2368100.0
2015-01-16 09:50:00,39.21,39.23,39.15,39.17,1371600.0,31.1221,31.138,31.0745,31.0903,1371600.0
2015-01-16 10:00:00,39.16,39.25,39.14,39.17,1942200.0,31.0824,31.1538,31.0665,31.0903,1942200.0
2015-01-16 10:10:00,39.17,39.21,39.11,39.2,1429700.0,31.0903,31.1221,31.0427,31.1142,1429700.0
2015-01-16 10:20:00,39.2,39.27,39.18,39.25,899300.0,31.1142,31.1697,31.0983,31.1538,899300.0
2015-01-16 10:30:00,39.24,39.3,39.23,39.27,1527200.0,31.1459,31.1935,31.138,31.1697,1527200.0
2015-01-16 10:40:00,39.27,39.28,39.2,39.24,1758200.0,31.1697,31.1777,31.1142,31.1459,1758200.0
2015-01-16 10:50:00,39.25,39.32,39.24,39.3,1461900.0,31.1538,31.2094,31.1459,31.1935,1461900.0
2015-01-16 11:00:00,39.3,39.32,39.27,39.3,1940300.0,31.1935,31.2094,31.1697,31.1935,1940300.0
2015-01-16 11:10:00,39.31,39.32,39.25,39.3,2069200.0,31.2015,31.2094,31.1538,31.1935,2069200.0
2015-01-16 11:20:00,39.29,39.31,39.27,39.29,813500.0,31.1856,31.2015,31.1697,31.1856,813500.0
2015-01-16 11:30:00,39.3,39.33,39.27,39.32,702500.0,31.1935,31.2173,31.1697,31.2094,702500.0
2015-01-16 11:40:00,39.32,39.33,39.26,39.26,803500.0,31.2094,31.2173,31.1618,31.1618,803500.0
2015-01-16 11:50:00,39.26,39.29,39.22,39.27,579500.0,31.1618,31.1856,31.13,31.1697,579500.0
2015-01-16 12:00:00,39.27,39.33,39.26,39.27,880700.0,31.1697,31.2173,31.1618,31.1697,880700.0
2015-01-16 12:10:00,39.27,39.28,39.24,39.25,669600.0,31.1697,31.1777,31.1459,31.1538,669600.0
2015-01-16 12:20:00,39.25,39.25,39.19,39.23,1971900.0,31.1538,31.1538,31.1062,31.138,1971900.0
2015-01-16 12:30:00,39.24,39.27,39.23,39.27,452100.0,31.1459,31.1697,31.138,31.1697,452100.0
2015-01-16 12:40:00,39.27,39.33,39.27,39.32,849500.0,31.1697,31.2173,31.1697,31.2094,849500.0
2015-01-16 12:50:00,39.33,39.35,39.3,39.31,592500.0,31.2173,31.2332,31.1935,31.2015,592500.0
2015-01-16 13:00:00,39.32,39.37,39.29,39.34,709100.0,31.2094,31.2491,31.1856,31.2253,709100.0
2015-01-16 13:10:00,39.34,39.35,39.31,39.31,265000.0,31.2253,31.2332,31.2015,31.2015,265000.0
2015-01-16 13:20:00,39.32,39.33,39.25,39.29,464000.0,31.2094,31.2173,31.1538,31.1856,464000.0
2015-01-16 13:30:00,39.29,39.34,39.28,39.34,311100.0,31.1856,31.2253,31.1777,31.2253,311100.0
2015-01-16 13:40:00,39.34,39.34,39.3,39.33,257700.0,31.2253,31.2253,31.1935,31.2173,257700.0
2015-01-16 13:50:00,39.33,39.37,39.31,39.35,1260600.0,31.2173,31.2491,31.2015,31.2332,1260600.0
2015-01-16 14:00:00,39.35,39.36,39.3,39.31,812300.0,31.2332,31.2412,31.1935,31.2015,812300.0
2015-01-16 14:10:00,39.31,39.32,39.28,39.3,529100.0,31.2015,31.2094,31.1777,31.1935,529100.0
2015-01-16 14:20:00,39.3,39.31,39.27,39.28,914400.0,31.1935,31.2015,31.1697,31.1777,914400.0
2015-01-16 14:30:00,39.28,39.29,39.25,39.25,604900.0,31.1777,31.1856,31.1538,31.1538,604900.0
2015-01-16 14:40:00,39.25,39.28,39.25,39.27,641500.0,31.1538,31.1777,31.1538,31.1697,641500.0
2015-01-16 14:50:00,39.27,39.3,39.27,39.28,1323400.0,31.1697,31.1935,31.1697,31.1777,1323400.0
2015-01-16 15:00:00,39.28,39.3,39.26,39.28,1446600.0,31.1777,31.1935,31.1618,31.1777,1446600.0
2015-01-16 15:10:00,39.28,39.29,39.25,39.28,682000.0,31.1777,31.1856,31.1538,31.1777,682000.0
2015-01-16 15:20:00,39.29,39.36,39.28,39.35,605100.0,31.1856,31.2412,31.1777,31.2332,605100.0
2015-01-16 15:30:00,39.35,39.43,39.34,39.43,1029000.0,31.2332,31.2967,31.2253,31.2967,1029000.0
2015-01-16 15:40:00,39.43,39.48,39.41,39.46,1951400.0,31.2967,31.3364,31.2808,31.3205,1951400.0
2015-01-16 15:50:00,39.47,39.54,39.44,39.5,7822000.0,31.3285,31.384,31.3047,31.3523,7822000.0
2015-01-20 09:30:00,39.41,39.42,39.27,39.29,4158900.0,31.2808,31.2888,31.1697,31.1856,4158900.0
2015-01-20 09:40:00,39.28,39.33,39.25,39.27,2355000.0,31.1777,31.2173,31.1538,31.1697,2355000.0
2015-01-20 09:50:00,39.26,39.27,39.22,39.26,1985900.0,31.1618,31.1697,31.13,31.1618,1985900.0
2015-01-20 10:00:00,39.25,39.34,39.25,39.34,2066200.0,31.1538,31.2253,31.1538,31.2253,2066200.0
2015-01-20 10:10:00,39.34,39.35,39.28,39.3,1175700.0,31.2253,31.2332,31.1777,31.1935,1175700.0
2015-01-20 10:20:00,39.3,39.36,39.29,39.34,1106500.0,31.1935,31.2412,31.1856,31.2253,1106500.0
2015-01-20 10:30:00,39.34,39.35,39.28,39.28,1390200.0,31.2253,31.2332,31.1777,31.1777,1390200.0
2015-01-20 10:40:00,39.28,39.31,39.25,39.31,1230300.0,31.1777,31.2015,31.1538,31.2015,1230300.0
2015-01-20 10:50:00,39.31,39.32,39.26,39.31,1279100.0,31.2015,31.2094,31.1618,31.2015,1279100.0
2015-01-20 11:00:00,39.31,39.34,39.28,39.32,1499600.0,31.2015,31.2253,31.1777,31.2094,1499600.0
2015-01-20 11:10:00,39.33,39.33,39.28,39.32,1261100.0,31.2173,31.2173,31.1777,31.2094,1261100.0
2015-01-20 11:20:00,39.32,39.35,39.3,39.32,1134200.0,31.2094,31.2332,31.1935,31.2094,1134200.0
2015-01-20 11:30:00,39.32,39.35,39.3,39.33,916000.0,31.2094,31.2332,31.1935,31.2173,916000.0
2015-01-20 11:40:00,39.33,39.33,39.24,39.26,1466700.0,31.2173,31.2173,31.1459,31.1618,1466700.0
2015-01-20 11:50:00,39.26,39.3,39.25,39.3,927600.0,31.1618,31.1935,31.1538,31.1935,927600.0
2015-01-20 12:00:00,39.3,39.34,39.28,39.34,728800.0,31.1935,31.2253,31.1777,31.2253,728800.0
2015-01-20 12:10:00,39.33,39.34,39.3,39.32,702400.0,31.2173,31.2253,31.1935,31.2094,702400.0
2015-01-20 12:20:00,39.32,39.34,39.31,39.34,409600.0,31.2094,31.2253,31.2015,31.2253,409600.0
2015-01-20 12:30:00,39.34,39.35,39.32,39.34,802700.0,31.2253,31.2332,31.2094,31.2253,802700.0
2015-01-20 12:40:00,39.34,39.35,39.32,39.33,471900.0,31.2253,31.2332,31.2094,31.2173,471900.0
2015-01-20 12:50:00,39.33,39.35,39.28,39.3,824800.0,31.2173,31.2332,31.1777,31.1935,824800.0
2015-01-20 13:00:00,39.29,39.32,39.24,39.25,1134600.0,31.1856,31.2094,31.1459,31.1538,1134600.0
2015-01-20 13:10:00,39.25,39.31,39.24,39.29,495700.0,31.1538,31.2015,31.1459,31.1856,495700.0
2015-01-20 13:20:00,39.29,39.34,39.28,39.3,548500.0,31.1856,31.2253,31.1777,31.1935,548500.0
2015-01-20 13:30:00,39.31,39.33,39.29,39.32,491900.0,31.2015,31.2173,31.1856,31.2094,491900.0
2015-01-20 13:40:00,39.31,39.33,39.29,39.32,529600.0,31.2015,31.2173,31.1856,31.2094,529600.0
2015-01-20 13:50:00,39.32,39.33,39.28,39.29,537000.0,31.2094,31.2173,31.1777,31.1856,537000.0
2015-01-20 14:00:00,39.29,39.35,39.28,39.34,741900.0,31.1856,31.2332,31.1777,31.2253,741900.0
2015-01-20 14:10:00,39.34,39.34,39.31,39.32,454100.0,31.2253,31.2253,31.2015,31.2094,454100.0
2015-01-20 14:20:00,39.33,39.34,39.3,39.32,593700.0,31.2173,31.2253,31.1935,31.2094,593700.0
2015-01-20 14:30:00,39.32,39.4,39.31,39.4,826600.0,31.2094,31.2729,31.2015,31.2729,826600.0
2015-01-20 14:40:00,39.4,39.46,39.39,39.45,789300.0,31.2729,31.3205,31.265,31.3126,789300.0
2015-01-20 14:50:00,39.45,39.46,39.42,39.44,680100.0,31.3126,31.3205,31.2888,31.3047,680100.0
2015-01-20 15:00:00,39.44,39.45,39.41,39.43,469400.0,31.3047,31.3126,31.2808,31.2967,469400.0
2015-01-20 15:10:00,39.43,39.44,39.4,39.43,781700.0,31.2967,31.3047,31.2729,31.2967,781700.0
2015-01-20 15:20:00,39.43,39.44,39.4,39.41,708600.0,31.2967,31.3047,31.2729,31.2808,708600.0
2015-01-20 15:30:00,39.41,39.41,39.36,39.4,1405200.0,31.2808,31.2808,31.2412,31.2729,1405200.0
2015-01-20 15:40:00,39.4,39.43,39.39,39.4,1075600.0,31.2729,31.2967,31.265,31.2729,1075600.0
2015-01-20 15:50:00,39.4,39.45,39.38,39.43,6696000.0,31.2729,31.3126,31.257,31.2967,6696000.0
2015-01-21 09:30:00,39.76,39.95,39.74,39.93,4020600.0,31.5586,31.7095,31.5428,31.6936,4020600.0
2015-01-21 09:40:00,39.93,40.01,39.86,39.89,2679600.0,31.6936,31.7571,31.638,31.6618,2679600.0
2015-01-21 09:50:00,39.89,39.96,39.88,39.94,1694300.0,31.6618,31.7174,31.6539,31.7015,1694300.0
2015-01-21 10:00:00,39.93,40.03,39.92,39.98,1993700.0,31.6936,31.773,31.6856,31.7333,1993700.0
2015-01-21 10:10:00,39.98,40.06,39.95,40.05,1223600.0,31.7333,31.7968,31.7095,31.7888,1223600.0
2015-01-21 10:20:00,40.05,40.1,40.01,40.08,1594300.0,31.7888,31.8285,31.7571,31.8126,1594300.0
2015-01-21 10:30:00,40.08,40.12,40.07,40.09,1137400.0,31.8126,31.8444,31.8047,31.8206,1137400.0
2015-01-21 10:40:00,40.08,40.15,40.07,40.15,1093400.0,31.8126,31.8682,31.8047,31.8682,1093400.0
2015-01-21 10:50:00,40.15,40.21,40.14,40.2,1964300.0,31.8682,31.9158,31.8603,31.9079,1964300.0
2015-01-21 11:00:00,40.2,40.24,40.17,40.18,2564400.0,31.9079,31.9396,31.8841,31.892,2564400.0
2015-01-21 11:10:00,40.18,40.22,40.16,40.18,1294300.0,31.892,31.9238,31.8761,31.892,1294300.0
2015-01-21 11:20:00,40.18,40.18,40.1,40.1,1682300.0,31.892,31.892,31.8285,31.8285,1682300.0
2015-01-21 11:30:00,40.1,40.14,40.1,40.12,1319000.0,31.8285,31.8603,31.8285,31.8444,1319000.0
2015-01-21 11:40:00,40.12,40.13,40.07,40.13,688000.0,31.8444,31.8523,31.8047,31.8523,688000.0
2015-01-21 11:50:00,40.13,40.16,40.12,40.13,1027900.0,31.8523,31.8761,31.8444,31.8523,1027900.0
2015-01-21 12:00:00,40.13,40.14,40.08,40.09,573600.0,31.8523,31.8603,31.8126,31.8206,573600.0
2015-01-21 12:10:00,40.09,40.11,40.08,40.09,524000.0,31.8206,31.8364,31.8126,31.8206,524000.0
2015-01-21 12:20:00,40.09,40.09,40.04,40.07,1279900.0,31.8206,31.8206,31.7809,31.8047,1279900.0
2015-01-21 12:30:00,40.07,40.09,40.04,40.07,903200.0,31.8047,31.8206,31.7809,31.8047,903200.0
2015-01-21 12:40:00,40.06,40.1,40.05,40.09,618700.0,31.7968,31.8285,31.7888,31.8206,618700.0
2015-01-21 12:50:00,40.08,40.1,40.02,40.08,762100.0,31.8126,31.8285,31.765,31.8126,762100.0
2015-01-21 13:00:00,40.08,40.12,40.06,40.1,745500.0,31.8126,31.8444,31.7968,31.8285,745500.0
2015-01-21 13:10:00,40.09,40.12,40.08,40.1,607100.0,31.8206,31.8444,31.8126,31.8285,607100.0
2015-01-21 13:20:00,40.11,40.13,40.05,40.05,753900.0,31.8364,31.8523,31.7888,31.7888,753900.0
2015-01-21 13:30:00,40.05,40.07,40.02,40.06,627800.0,31.7888,31.8047,31.765,31.7968,627800.0
2015-01-21 13:40:00,40.06,40.07,40.04,40.06,660900.0,31.7968,31.8047,31.7809,31.7968,660900.0
2015-01-21 13:50:00,40.07,40.07,40.01,40.02,756900.0,31.8047,31.8047,31.7571,31.765,756900.0
2015-01-21 14:00:00,40.02,40.06,40.0,40.03,918800.0,31.765,31.7968,31.7491,31.773,918800.0
2015-01-21 14:10:00,40.04,40.11,40.02,40.05,2064400.0,31.7809,31.8364,31.765,31.7888,2064400.0
2015-01-21 14:20:00,40.05,40.13,40.04,40.11,904100.0,31.7888,31.8523,31.7809,31.8364,904100.0
2015-01-21 14:30:00,40.12,40.12,40.09,40.1,572000.0,31.8444,31.8444,31.8206,31.8285,572000.0
2015-01-21 14:40:00,40.1,40.17,40.1,40.17,438300.0,31.8285,31.8841,31.8285,31.8841,438300.0
2015-01-21 14:50:00,40.17,40.2,40.16,40.19,658600.0,31.8841,31.9079,31.8761,31.8999,658600.0
2015-01-21 15:00:00,40.19,40.19,40.12,40.12,558900.0,31.8999,31.8999,31.8444,31.8444,558900.0
2015-01-21 15:10:00,40.12,40.2,40.09,40.2,1069200.0,31.8444,31.9079,31.8206,31.9079,1069200.0
2015-01-21 15:20:00,40.2,40.22,40.18,40.19,1171300.0,31.9079,31.9238,31.892,31.8999,1171300.0
2015-01-21 15:30:00,40.19,40.26,40.18,40.26,2320100.0,31.8999,31.9555,31.892,31.9555,2320100.0
2015-01-21 15:40:00,40.25,40.29,40.24,40.28,2028600.0,31.9476,31.9793,31.9396,31.9714,2028600.0
2015-01-21 15:50:00,40.28,40.34,40.27,40.28,7725100.0,31.9714,32.019,31.9634,31.9714,7725100.0
2015-01-22 09:30:00,40.51,40.56,40.41,40.44,4866300.0,32.1539,32.1936,32.0746,32.0984,4866300.0
2015-01-22 09:40:00,40.43,40.47,40.32,40.36,2847700.0,32.0904,32.1222,32.0031,32.0349,2847700.0
2015-01-22 09:50:00,40.36,40.46,40.34,40.44,2277100.0,32.0349,32.1143,32.019,32.0984,2277100.0
2015-01-22 10:00:00,40.44,40.54,40.42,40.51,3680300.0,32.0984,32.1778,32.0825,32.1539,3680300.0
2015-01-22 10:10:00,40.51,40.58,40.48,40.58,3417000.0,32.1539,32.2095,32.1301,32.2095,3417000.0
2015-01-22 10:20:00,40.58,40.65,40.57,40.65,2121100.0,32.2095,32.2651,32.2016,32.2651,2121100.0
2015-01-22 10:30:00,40.65,40.69,40.63,40.68,1452700.0,32.2651,32.2968,32.2492,32.2889,1452700.0
2015-01-22 10:40:00,40.68,40.77,40.67,40.75,2207000.0,32.2889,32.3603,32.2809,32.3444,2207000.0
2015-01-22 10:50:00,40.75,40.78,40.72,40.77,1854900.0,32.3444,32.3682,32.3206,32.3603,1854900.0
2015-01-22 11:00:00,40.76,40.77,40.67,40.71,2306400.0,32.3524,32.3603,32.2809,32.3127,2306400.0
2015-01-22 11:10:00,40.71,40.71,40.66,40.7,1743800.0,32.3127,32.3127,32.273,32.3047,1743800.0
2015-01-22 11:20:00,40.7,40.75,40.69,40.71,795600.0,32.3047,32.3444,32.2968,32.3127,795600.0
2015-01-22 11:30:00,40.71,40.72,40.62,40.66,5420500.0,32.3127,32.3206,32.2413,32.273,5420500.0
2015-01-22 11:40:00,40.65,40.68,40.64,40.67,1270700.0,32.2651,32.2889,32.2571,32.2809,1270700.0
2015-01-22 11:50:00,40.67,40.7,40.65,40.7,1028100.0,32.2809,32.3047,32.2651,32.3047,1028100.0
2015-01-22 12:00:00,40.7,40.71,40.64,40.66,1868300.0,32.3047,32.3127,32.2571,32.273,1868300.0
2015-01-22 12:10:00,40.66,40.72,40.66,40.71,792100.0,32.273,32.3206,32.273,32.3127,792100.0
2015-01-22 12:20:00,40.71,40.81,40.71,40.8,2931100.0,32.3127,32.3921,32.3127,32.3841,2931100.0
2015-01-22 12:30:00,40.79,40.8,40.72,40.74,863800.0,32.3762,32.3841,32.3206,32.3365,863800.0
2015-01-22 12:40:00,40.75,40.79,40.72,40.78,648700.0,32.3444,32.3762,32.3206,32.3682,648700.0
2015-01-22 12:50:00,40.79,40.79,40.72,40.74,1463800.0,32.3762,32.3762,32.3206,32.3365,1463800.0
2015-01-22 13:00:00,40.74,40.78,40.74,40.75,971700.0,32.3365,32.3682,32.3365,32.3444,971700.0
2015-01-22 13:10:00,40.74,40.77,40.7,40.71,952200.0,32.3365,32.3603,32.3047,32.3127,952200.0
2015-01-22 13:20:00,40.7,40.73,40.7,40.71,492600.0,32.3047,32.3286,32.3047,32.3127,492600.0
2015-01-22 13:30:00,40.71,40.75,40.7,40.73,455300.0,32.3127,32.3444,32.3047,32.3286,455300.0
2015-01-22 13:40:00,40.73,40.75,40.71,40.74,1037100.0,32.3286,32.3444,32.3127,32.3365,1037100.0
2015-01-22 13:50:00,40.75,40.75,40.72,40.74,520400.0,32.3444,32.3444,32.3206,32.3365,520400.0
2015-01-22 14:00:00,40.75,40.76,40.72,40.74,369800.0,32.3444,32.3524,32.3206,32.3365,369800.0
2015-01-22 14:10:00,40.74,40.82,40.73,40.82,1131400.0,32.3365,32.4,32.3286,32.4,1131400.0
2015-01-22 14:20:00,40.82,40.83,40.79,40.82,1090400.0,32.4,32.4079,32.3762,32.4,1090400.0
2015-01-22 14:30:00,40.83,40.88,40.83,40.87,620500.0,32.4079,32.4476,32.4079,32.4397,620500.0
2015-01-22 14:40:00,40.87,40.93,40.85,40.93,2243000.0,32.4397,32.4873,32.4238,32.4873,2243000.0
2015-01-22 14:50:00,40.93,40.98,40.92,40.98,1832800.0,32.4873,32.527,32.4794,32.527,1832800.0
2015-01-22 15:00:00,40.97,41.04,40.97,41.02,2156700.0,32.5191,32.5746,32.5191,32.5587,2156700.0
2015-01-22 15:10:00,41.03,41.07,41.0,41.07,1700000.0,32.5667,32.5984,32.5429,32.5984,1700000.0
2015-01-22 15:20:00,41.07,41.11,41.04,41.08,3614200.0,32.5984,32.6302,32.5746,32.6064,3614200.0
2015-01-22 15:30:00,41.08,41.1,41.07,41.1,2201600.0,32.6064,32.6222,32.5984,32.6222,2201600.0
2015-01-22 15:40:00,41.09,41.11,41.06,41.09,2491500.0,32.6143,32.6302,32.5905,32.6143,2491500.0
2015-01-22 15:50:00,41.09,41.1,41.05,41.08,6423500.0,32.6143,32.6222,32.5826,32.6064,6423500.0
2015-01-23 09:30:00,40.82,40.95,40.81,40.9,4198700.0,32.4,32.5032,32.3921,32.4635,4198700.0
2015-01-23 09:40:00,40.9,40.96,40.88,40.94,1675500.0,32.4635,32.5111,32.4476,32.4952,1675500.0
2015-01-23 09:50:00,40.95,40.95,40.87,40.9,739400.0,32.5032,32.5032,32.4397,32.4635,739400.0
2015-01-23 10:00:00,40.9,40.96,40.88,40.92,928700.0,32.4635,32.5111,32.4476,32.4794,928700.0
2015-01-23 10:10:00,40.93,40.94,40.87,40.89,831600.0,32.4873,32.4952,32.4397,32.4556,831600.0
2015-01-23 10:20:00,40.89,40.92,40.88,40.91,1065200.0,32.4556,32.4794,32.4476,32.4714,1065200.0
2015-01-23 10:30:00,40.91,40.92,40.88,40.89,1201800.0,32.4714,32.4794,32.4476,32.4556,1201800.0
2015-01-23 10:40:00,40.89,40.9,40.83,40.85,1255500.0,32.4556,32.4635,32.4079,32.4238,1255500.0
2015-01-23 10:50:00,40.85,40.95,40.83,40.92,889400.0,32.4238,32.5032,32.4079,32.4794,889400.0
2015-01-23 11:00:00,40.92,40.94,40.87,40.89,1240300.0,32.4794,32.4952,32.4397,32.4556,1240300.0
2015-01-23 11:10:00,40.89,40.9,40.86,40.9,921700.0,32.4556,32.4635,32.4317,32.4635,921700.0
2015-01-23 11:20:00,40.9,40.94,40.88,40.93,1078300.0,32.4635,32.4952,32.4476,32.4873,1078300.0
2015-01-23 11:30:00,40.93,40.94,40.91,40.93,566600.0,32.4873,32.4952,32.4714,32.4873,566600.0
2015-01-23 11:40:00,40.93,40.96,40.91,40.95,651000.0,32.4873,32.5111,32.4714,32.5032,651000.0
2015-01-23 11:50:00,40.95,40.95,40.9,40.9,591400.0,32.5032,32.5032,32.4635,32.4635,591400.0
2015-01-23 12:00:00,40.91,40.91,40.88,40.9,235400.0,32.4714,32.4714,32.4476,32.4635,235400.0
2015-01-23 12:10:00,40.9,40.94,40.89,40.89,526700.0,32.4635,32.4952,32.4556,32.4556,526700.0
2015-01-23 12:20:00,40.89,40.92,40.88,40.91,672500.0,32.4556,32.4794,32.4476,32.4714,672500.0
2015-01-23 12:30:00,40.9,40.95,40.9,40.93,562300.0,32.4635,32.5032,32.4635,32.4873,562300.0
2015-01-23 12:40:00,40.94,40.95,40.91,40.93,692900.0,32.4952,32.5032,32.4714,32.4873,692900.0
2015-01-23 12:50:00,40.92,40.95,40.9,40.94,502100.0,32.4794,32.5032,32.4635,32.4952,502100.0
2015-01-23 13:00:00,40.94,40.94,40.9,40.91,402100.0,32.4952,32.4952,32.4635,32.4714,402100.0
2015-01-23 13:10:00,40.91,40.91,40.86,40.88,408800.0,32.4714,32.4714,32.4317,32.4476,408800.0
2015-01-23 13:20:00,40.88,40.89,40.85,40.86,901400.0,32.4476,32.4556,32.4238,32.4317,901400.0
2015-01-23 13:30:00,40.86,40.89,40.84,40.89,725700.0,32.4317,32.4556,32.4159,32.4556,725700.0
2015-01-23 13:40:00,40.89,40.9,40.86,40.88,532900.0,32.4556,32.4635,32.4317,32.4476,532900.0
2015-01-23 13:50:00,40.88,40.89,40.85,40.86,304400.0,32.4476,32.4556,32.4238,32.4317,304400.0
2015-01-23 14:00:00,40.86,40.88,40.83,40.86,474900.0,32.4317,32.4476,32.4079,32.4317,474900.0
2015-01-23 14:10:00,40.86,40.86,40.82,40.83,508400.0,32.4317,32.4317,32.4,32.4079,508400.0
2015-01-23 14:20:00,40.82,40.85,40.82,40.84,442200.0,32.4,32.4238,32.4,32.4159,442200.0
2015-01-23 14:30:00,40.84,40.84,40.8,40.8,480300.0,32.4159,32.4159,32.3841,32.3841,480300.0
2015-01-23 14:40:00,40.8,40.82,40.79,40.8,413700.0,32.3841,32.4,32.3762,32.3841,413700.0
2015-01-23 14:50:00,40.8,40.81,40.78,40.78,391500.0,32.3841,32.3921,32.3682,32.3682,391500.0
2015-01-23 15:00:00,40.78,40.78,40.75,40.77,707200.0,32.3682,32.3682,32.3444,32.3603,707200.0
2015-01-23 15:10:00,40.77,40.8,40.76,40.79,744600.0,32.3603,32.3841,32.3524,32.3762,744600.0
2015-01-23 15:20:00,40.78,40.81,40.77,40.8,1085600.0,32.3682,32.3921,32.3603,32.3841,1085600.0
2015-01-23 15:30:00,40.8,40.81,40.76,40.77,1239500.0,32.3841,32.3921,32.3524,32.3603,1239500.0
2015-01-23 15:40:00,40.76,40.82,40.76,40.8,2314500.0,32.3524,32.4,32.3524,32.3841,2314500.0
2015-01-23 15:50:00,40.8,40.81,40.74,40.75,4364000.0,32.3841,32.3921,32.3365,32.3444,4364000.0
2015-01-26 09:30:00,40.65,40.67,40.59,40.62,2003500.0,32.2651,32.2809,32.2174,32.2413,2003500.0
2015-01-26 09:40:00,40.62,40.66,40.57,40.6,1134300.0,32.2413,32.273,32.2016,32.2254,1134300.0
2015-01-26 09:50:00,40.59,40.67,40.59,40.65,922800.0,32.2174,32.2809,32.2174,32.2651,922800.0
2015-01-26 10:00:00,40.65,40.71,40.65,40.69,737200.0,32.2651,32.3127,32.2651,32.2968,737200.0
2015-01-26 10:10:00,40.69,40.7,40.66,40.69,804800.0,32.2968,32.3047,32.273,32.2968,804800.0
2015-01-26 10:20:00,40.69,40.73,40.66,40.73,747100.0,32.2968,32.3286,32.273,32.3286,747100.0
2015-01-26 10:30:00,40.73,40.75,40.69,40.72,688000.0,32.3286,32.3444,32.2968,32.3206,688000.0
2015-01-26 10:40:00,40.73,40.76,40.72,40.76,939600.0,32.3286,32.3524,32.3206,32.3524,939600.0
2015-01-26 10:50:00,40.76,40.79,40.75,40.78,618800.0,32.3524,32.3762,32.3444,32.3682,618800.0
2015-01-26 11:00:00,40.78,40.79,40.76,40.77,442600.0,32.3682,32.3762,32.3524,32.3603,442600.0
2015-01-26 11:10:00,40.77,40.81,40.76,40.79,809000.0,32.3603,32.3921,32.3524,32.3762,809000.0
2015-01-26 11:20:00,40.8,40.83,40.78,40.8,720400.0,32.3841,32.4079,32.3682,32.3841,720400.0
2015-01-26 11:30:00,40.8,40.82,40.79,40.81,331700.0,32.3841,32.4,32.3762,32.3921,331700.0
2015-01-26 11:40:00,40.81,40.84,40.8,40.84,378400.0,32.3921,32.4159,32.3841,32.4159,378400.0
2015-01-26 11:50:00,40.83,40.87,40.83,40.87,383200.0,32.4079,32.4397,32.4079,32.4397,383200.0
2015-01-26 12:00:00,40.87,40.9,40.85,40.9,850400.0,32.4397,32.4635,32.4238,32.4635,850400.0
2015-01-26 12:10:00,40.89,40.91,40.87,40.9,973500.0,32.4556,32.4714,32.4397,32.4635,973500.0
2015-01-26 12:20:00,40.9,40.91,40.87,40.91,494100.0,32.4635,32.4714,32.4397,32.4714,494100.0
2015-01-26 12:30:00,40.91,40.91,40.85,40.87,782500.0,32.4714,32.4714,32.4238,32.4397,782500.0
2015-01-26 12:40:00,40.87,40.89,40.86,40.87,240900.0,32.4397,32.4556,32.4317,32.4397,240900.0
2015-01-26 12:50:00,40.86,40.89,40.86,40.87,848100.0,32.4317,32.4556,32.4317,32.4397,848100.0
2015-01-26 13:00:00,40.87,40.87,40.8,40.81,791800.0,32.4397,32.4397,32.3841,32.3921,791800.0
2015-01-26 13:10:00,40.8,40.83,40.79,40.83,574000.0,32.3841,32.4079,32.3762,32.4079,574000.0
2015-01-26 13:20:00,40.81,40.82,40.8,40.81,294600.0,32.3921,32.4,32.3841,32.3921,294600.0
2015-01-26 13:30:00,40.8,40.83,40.8,40.81,306500.0,32.3841,32.4079,32.3841,32.3921,306500.0
2015-01-26 13:40:00,40.81,40.86,40.8,40.85,1089400.0,32.3921,32.4317,32.3841,32.4238,1089400.0
2015-01-26 13:50:00,40.85,40.86,40.82,40.84,1000300.0,32.4238,32.4317,32.4,32.4159,1000300.0
2015-01-26 14:00:00,40.84,40.84,40.78,40.78,557800.0,32.4159,32.4159,32.3682,32.3682,557800.0
2015-01-26 14:10:00,40.78,40.78,40.74,40.75,501000.0,32.3682,32.3682,32.3365,32.3444,501000.0
2015-01-26 14:20:00,40.74,40.75,40.71,40.72,999800.0,32.3365,32.3444,32.3127,32.3206,999800.0
2015-01-26 14:30:00,40.72,40.74,40.72,40.73,525200.0,32.3206,32.3365,32.3206,32.3286,525200.0
2015-01-26 14:40:00,40.74,40.75,40.72,40.74,637400.0,32.3365,32.3444,32.3206,32.3365,637400.0
2015-01-26 14:50:00,40.74,40.75,40.71,40.71,1041700.0,32.3365,32.3444,32.3127,32.3127,1041700.0
2015-01-26 15:00:00,40.72,40.72,40.68,40.69,855800.0,32.3206,32.3206,32.2889,32.2968,855800.0
2015-01-26 15:10:00,40.69,40.71,40.65,40.66,1030000.0,32.2968,32.3127,32.2651,32.273,1030000.0
2015-01-26 15:20:00,40.66,40.69,40.64,40.69,1146600.0,32.273,32.2968,32.2571,32.2968,1146600.0
2015-01-26 15:30:00,40.68,40.69,40.65,40.69,1370200.0,32.2889,32.2968,32.2651,32.2968,1370200.0
2015-01-26 15:40:00,40.69,40.69,40.66,40.69,1316000.0,32.2968,32.2968,32.273,32.2968,1316000.0
2015-01-26 15:50:00,40.69,40.79,40.68,40.77,5015600.0,32.2968,32.3762,32.2889,32.3603,5015600.0
2015-01-27 09:30:00,40.3,40.45,40.28,40.43,3288600.0,31.9873,32.1063,31.9714,32.0904,3288600.0
2015-01-27 09:40:00,40.44,40.47,40.41,40.42,1267900.0,32.0984,32.1222,32.0746,32.0825,1267900.0
2015-01-27 09:50:00,40.42,40.45,40.38,40.44,774400.0,32.0825,32.1063,32.0508,32.0984,774400.0
2015-01-27 10:00:00,40.44,40.49,40.4,40.45,1186600.0,32.0984,32.1381,32.0666,32.1063,1186600.0
2015-01-27 10:10:00,40.45,40.47,40.41,40.46,800800.0,32.1063,32.1222,32.0746,32.1143,800800.0
2015-01-27 10:20:00,40.46,40.5,40.44,40.45,1345300.0,32.1143,32.146,32.0984,32.1063,1345300.0
2015-01-27 10:30:00,40.46,40.46,40.4,40.43,1314300.0,32.1143,32.1143,32.0666,32.0904,1314300.0
2015-01-27 10:40:00,40.43,40.44,40.37,40.38,1053800.0,32.0904,32.0984,32.0428,32.0508,1053800.0
2015-01-27 10:50:00,40.38,40.41,40.37,40.4,768500.0,32.0508,32.0746,32.0428,32.0666,768500.0
2015-01-27 11:00:00,40.41,40.45,40.38,40.45,811600.0,32.0746,32.1063,32.0508,32.1063,811600.0
2015-01-27 11:10:00,40.45,40.46,40.42,40.44,1191600.0,32.1063,32.1143,32.0825,32.0984,1191600.0
2015-01-27 11:20:00,40.44,40.46,40.39,40.45,1092300.0,32.0984,32.1143,32.0587,32.1063,1092300.0
2015-01-27 11:30:00,40.45,40.49,40.44,40.48,630000.0,32.1063,32.1381,32.0984,32.1301,630000.0
2015-01-27 11:40:00,40.48,40.5,40.46,40.5,610200.0,32.1301,32.146,32.1143,32.146,610200.0
2015-01-27 11:50:00,40.5,40.51,40.46,40.48,1113200.0,32.146,32.1539,32.1143,32.1301,1113200.0
2015-01-27 12:00:00,40.47,40.48,40.43,40.45,690700.0,32.1222,32.1301,32.0904,32.1063,690700.0
2015-01-27 12:10:00,40.45,40.48,40.44,40.46,457500.0,32.1063,32.1301,32.0984,32.1143,457500.0
2015-01-27 12:20:00,40.46,40.55,40.46,40.55,491000.0,32.1143,32.1857,32.1143,32.1857,491000.0
2015-01-27 12:30:00,40.55,40.55,40.52,40.54,332000.0,32.1857,32.1857,32.1619,32.1778,332000.0
2015-01-27 12:40:00,40.53,40.54,40.49,40.49,469800.0,32.1698,32.1778,32.1381,32.1381,469800.0
2015-01-27 12:50:00,40.49,40.55,40.48,40.54,342700.0,32.1381,32.1857,32.1301,32.1778,342700.0
2015-01-27 13:00:00,40.55,40.55,40.51,40.54,395700.0,32.1857,32.1857,32.1539,32.1778,395700.0
2015-01-27 13:10:00,40.53,40.6,40.51,40.58,385300.0,32.1698,32.2254,32.1539,32.2095,385300.0
2015-01-27 13:20:00,40.59,40.6,40.55,40.57,387300.0,32.2174,32.2254,32.1857,32.2016,387300.0
2015-01-27 13:30:00,40.57,40.59,40.53,40.55,378800.0,32.2016,32.2174,32.1698,32.1857,378800.0
2015-01-27 13:40:00,40.56,40.56,40.5,40.51,251600.0,32.1936,32.1936,32.146,32.1539,251600.0
2015-01-27 13:50:00,40.52,40.56,40.51,40.54,609300.0,32.1619,32.1936,32.1539,32.1778,609300.0
2015-01-27 14:00:00,40.53,40.59,40.53,40.57,473400.0,32.1698,32.2174,32.1698,32.2016,473400.0
2015-01-27 14:10:00,40.58,40.63,40.57,40.63,423600.0,32.2095,32.2492,32.2016,32.2492,423600.0
2015-01-27 14:20:00,40.63,40.66,40.62,40.64,367600.0,32.2492,32.273,32.2413,32.2571,367600.0
2015-01-27 14:30:00,40.64,40.65,40.58,40.6,397700.0,32.2571,32.2651,32.2095,32.2254,397700.0
2015-01-27 14:40:00,40.6,40.61,40.58,40.6,461500.0,32.2254,32.2333,32.2095,32.2254,461500.0
2015-01-27 14:50:00,40.6,40.62,40.54,40.56,319100.0,32.2254,32.2413,32.1778,32.1936,319100.0
2015-01-27 15:00:00,40.55,40.6,40.55,40.59,398100.0,32.1857,32.2254,32.1857,32.2174,398100.0
2015-01-27 15:10:00,40.59,40.61,40.55,40.55,273300.0,32.2174,32.2333,32.1857,32.1857,273300.0
2015-01-27 15:20:00,40.55,40.57,40.52,40.52,331100.0,32.1857,32.2016,32.1619,32.1619,331100.0
2015-01-27 15:30:00,40.52,40.58,40.52,40.54,764500.0,32.1619,32.2095,32.1619,32.1778,764500.0
2015-01-27 15:40:00,40.54,40.59,40.54,40.57,843100.0,32.1778,32.2174,32.1778,32.2016,843100.0
2015-01-27 15:50:00,40.57,40.58,40.53,40.55,3865200.0,32.2016,32.2095,32.1698,32.1857,3865200.0
2015-01-28 09:30:00,40.47,40.48,40.35,40.38,3782400.0,32.1222,32.1301,32.0269,32.0508,3782400.0
2015-01-28 09:40:00,40.38,40.41,40.36,40.39,1553300.0,32.0508,32.0746,32.0349,32.0587,1553300.0
2015-01-28 09:50:00,40.39,40.41,40.35,40.35,868200.0,32.0587,32.0746,32.0269,32.0269,868200.0
2015-01-28 10:00:00,40.36,40.39,40.34,40.39,1069600.0,32.0349,32.0587,32.019,32.0587,1069600.0
2015-01-28 10:10:00,40.37,40.39,40.36,40.37,960700.0,32.0428,32.0587,32.0349,32.0428,960700.0
2015-01-28 10:20:00,40.38,40.42,40.38,40.39,792400.0,32.0508,32.0825,32.0508,32.0587,792400.0
2015-01-28 10:30:00,40.39,40.44,40.38,40.39,837000.0,32.0587,32.0984,32.0508,32.0587,837000.0
2015-01-28 10:40:00,40.39,40.42,40.34,40.36,1025300.0,32.0587,32.0825,32.019,32.0349,1025300.0
2015-01-28 10:50:00,40.37,40.38,40.33,40.35,819200.0,32.0428,32.0508,32.0111,32.0269,819200.0
2015-01-28 11:00:00,40.35,40.43,40.34,40.42,605900.0,32.0269,32.0904,32.019,32.0825,605900.0
2015-01-28 11:10:00,40.42,40.43,40.33,40.34,1083700.0,32.0825,32.0904,32.0111,32.019,1083700.0
2015-01-28 11:20:00,40.34,40.36,40.31,40.34,1386800.0,32.019,32.0349,31.9952,32.019,1386800.0
2015-01-28 11:30:00,40.34,40.38,40.32,40.36,563500.0,32.019,32.0508,32.0031,32.0349,563500.0
2015-01-28 11:40:00,40.37,40.41,40.34,40.39,822900.0,32.0428,32.0746,32.019,32.0587,822900.0
2015-01-28 11:50:00,40.39,40.39,40.33,40.36,618300.0,32.0587,32.0587,32.0111,32.0349,618300.0
2015-01-28 12:00:00,40.37,40.4,40.36,40.38,580800.0,32.0428,32.0666,32.0349,32.0508,580800.0
2015-01-28 12:10:00,40.38,40.41,40.36,40.41,224000.0,32.0508,32.0746,32.0349,32.0746,224000.0
2015-01-28 12:20:00,40.42,40.43,40.39,40.42,358500.0,32.0825,32.0904,32.0587,32.0825,358500.0
2015-01-28 12:30:00,40.41,40.42,40.37,40.38,334000.0,32.0746,32.0825,32.0428,32.0508,334000.0
2015-01-28 12:40:00,40.38,40.4,40.36,40.38,435500.0,32.0508,32.0666,32.0349,32.0508,435500.0
2015-01-28 12:50:00,40.39,40.4,40.35,40.35,388400.0,32.0587,32.0666,32.0269,32.0269,388400.0
2015-01-28 13:00:00,40.35,40.37,40.31,40.34,486800.0,32.0269,32.0428,31.9952,32.019,486800.0
2015-01-28 13:10:00,40.35,40.35,40.31,40.33,480900.0,32.0269,32.0269,31.9952,32.0111,480900.0
2015-01-28 13:20:00,40.33,40.36,40.32,40.34,286200.0,32.0111,32.0349,32.0031,32.019,286200.0
2015-01-28 13:30:00,40.35,40.39,40.34,40.38,135500.0,32.0269,32.0587,32.019,32.0508,135500.0
2015-01-28 13:40:00,40.38,40.39,40.35,40.38,229000.0,32.0508,32.0587,32.0269,32.0508,229000.0
2015-01-28 13:50:00,40.37,40.39,40.35,40.36,622100.0,32.0428,32.0587,32.0269,32.0349,622100.0
2015-01-28 14:00:00,40.36,40.5,40.35,40.36,1666800.0,32.0349,32.146,32.0269,32.0349,1666800.0
2015-01-28 14:10:00,40.36,40.38,40.28,40.37,2235900.0,32.0349,32.0508,31.9714,32.0428,2235900.0
2015-01-28 14:20:00,40.36,40.39,40.24,40.24,574100.0,32.0349,32.0587,31.9396,31.9396,574100.0
2015-01-28 14:30:00,40.24,40.33,40.19,40.3,1506300.0,31.9396,32.0111,31.8999,31.9873,1506300.0
2015-01-28 14:40:00,40.31,40.35,40.29,40.31,823800.0,31.9952,32.0269,31.9793,31.9952,823800.0
2015-01-28 14:50:00,40.31,40.37,40.3,40.3,445600.0,31.9952,32.0428,31.9873,31.9873,445600.0
2015-01-28 15:00:00,40.3,40.35,40.27,40.28,536300.0,31.9873,32.0269,31.9634,31.9714,536300.0
2015-01-28 15:10:00,40.29,40.31,40.18,40.18,711700.0,31.9793,31.9952,31.892,31.892,711700.0
2015-01-28 15:20:00,40.18,40.22,40.12,40.15,992500.0,31.892,31.9238,31.8444,31.8682,992500.0
2015-01-28 15:30:00,40.15,40.16,40.04,40.08,2002100.0,31.8682,31.8761,31.7809,31.8126,2002100.0
2015-01-28 15:40:00,40.08,40.12,40.01,40.11,3188200.0,31.8126,31.8444,31.7571,31.8364,3188200.0
2015-01-28 15:50:00,40.11,40.13,40.05,40.11,6624100.0,31.8364,31.8523,31.7888,31.8364,6624100.0
2015-01-29 09:30:00,40.07,40.15,40.04,40.07,3160000.0,31.8047,31.8682,31.7809,31.8047,3160000.0
2015-01-29 09:40:00,40.07,40.09,39.98,40.03,1837600.0,31.8047,31.8206,31.7333,31.773,1837600.0
2015-01-29 09:50:00,40.03,40.09,40.01,40.06,826300.0,31.773,31.8206,31.7571,31.7968,826300.0
2015-01-29 10:00:00,40.06,40.07,39.95,39.96,1532700.0,31.7968,31.8047,31.7095,31.7174,1532700.0
2015-01-29 10:10:00,39.96,39.97,39.9,39.94,1545800.0,31.7174,31.7253,31.6698,31.7015,1545800.0
2015-01-29 10:20:00,39.94,39.98,39.9,39.95,953400.0,31.7015,31.7333,31.6698,31.7095,953400.0
2015-01-29 10:30:00,39.94,39.97,39.87,39.9,1562600.0,31.7015,31.7253,31.646,31.6698,1562600.0
2015-01-29 10:40:00,39.9,39.9,39.8,39.84,1933300.0,31.6698,31.6698,31.5904,31.6221,1933300.0
2015-01-29 10:50:00,39.84,39.86,39.79,39.83,977100.0,31.6221,31.638,31.5825,31.6142,977100.0
2015-01-29 11:00:00,39.83,39.84,39.74,39.8,1025100.0,31.6142,31.6221,31.5428,31.5904,1025100.0
2015-01-29 11:10:00,39.8,39.84,39.75,39.76,1519400.0,31.5904,31.6221,31.5507,31.5586,1519400.0
2015-01-29 11:20:00,39.76,39.8,39.72,39.76,1513500.0,31.5586,31.5904,31.5269,31.5586,1513500.0
2015-01-29 11:30:00,39.76,39.86,39.75,39.85,1520700.0,31.5586,31.638,31.5507,31.6301,1520700.0
2015-01-29 11:40:00,39.85,39.85,39.76,39.79,1398200.0,31.6301,31.6301,31.5586,31.5825,1398200.0
2015-01-29 11:50:00,39.79,39.82,39.75,39.77,1171200.0,31.5825,31.6063,31.5507,31.5666,1171200.0
2015-01-29 12:00:00,39.77,39.85,39.76,39.84,1226400.0,31.5666,31.6301,31.5586,31.6221,1226400.0
2015-01-29 12:10:00,39.84,39.85,39.79,39.81,897600.0,31.6221,31.6301,31.5825,31.5983,897600.0
2015-01-29 12:20:00,39.81,39.83,39.77,39.83,666300.0,31.5983,31.6142,31.5666,31.6142,666300.0
2015-01-29 12:30:00,39.82,39.83,39.78,39.8,481800.0,31.6063,31.6142,31.5745,31.5904,481800.0
2015-01-29 12:40:00,39.8,39.81,39.73,39.78,376400.0,31.5904,31.5983,31.5348,31.5745,376400.0
2015-01-29 12:50:00,39.79,39.83,39.76,39.83,681500.0,31.5825,31.6142,31.5586,31.6142,681500.0
2015-01-29 13:00:00,39.82,39.85,39.79,39.79,772600.0,31.6063,31.6301,31.5825,31.5825,772600.0
2015-01-29 13:10:00,39.79,39.87,39.79,39.85,577800.0,31.5825,31.646,31.5825,31.6301,577800.0
2015-01-29 13:20:00,39.84,39.92,39.84,39.91,396300.0,31.6221,31.6856,31.6221,31.6777,396300.0
2015-01-29 13:30:00,39.91,39.94,39.89,39.93,583100.0,31.6777,31.7015,31.6618,31.6936,583100.0
2015-01-29 13:40:00,39.94,39.99,39.92,39.98,400800.0,31.7015,31.7412,31.6856,31.7333,400800.0
2015-01-29 13:50:00,39.98,40.01,39.95,39.96,419900.0,31.7333,31.7571,31.7095,31.7174,419900.0
2015-01-29 14:00:00,39.95,39.99,39.95,39.96,389400.0,31.7095,31.7412,31.7095,31.7174,389400.0
2015-01-29 14:10:00,39.96,39.96,39.93,39.94,413200.0,31.7174,31.7174,31.6936,31.7015,413200.0
2015-01-29 14:20:00,39.94,40.01,39.93,40.01,589200.0,31.7015,31.7571,31.6936,31.7571,589200.0
2015-01-29 14:30:00,40.01,40.04,40.0,40.02,883900.0,31.7571,31.7809,31.7491,31.765,883900.0
2015-01-29 14:40:00,40.03,40.03,39.99,39.99,721100.0,31.773,31.773,31.7412,31.7412,721100.0
2015-01-29 14:50:00,39.99,40.02,39.97,40.02,480100.0,31.7412,31.765,31.7253,31.765,480100.0
2015-01-29 15:00:00,40.02,40.09,40.0,40.08,1343500.0,31.765,31.8206,31.7491,31.8126,1343500.0
2015-01-29 15:10:00,40.09,40.09,40.02,40.08,611300.0,31.8206,31.8206,31.765,31.8126,611300.0
2015-01-29 15:20:00,40.09,40.14,40.08,40.1,1380600.0,31.8206,31.8603,31.8126,31.8285,1380600.0
2015-01-29 15:30:00,40.1,40.13,40.08,40.12,1579400.0,31.8285,31.8523,31.8126,31.8444,1579400.0
2015-01-29 15:40:00,40.12,40.14,40.07,40.1,1227200.0,31.8444,31.8603,31.8047,31.8285,1227200.0
2015-01-29 15:50:00,40.09,40.14,40.09,40.14,3533200.0,31.8206,31.8603,31.8206,31.8603,3533200.0
2015-01-30 09:30:00,39.31,39.48,39.29,39.42,4971400.0,31.2015,31.3364,31.1856,31.2888,4971400.0
2015-01-30 09:40:00,39.43,39.46,39.41,39.41,2450600.0,31.2967,31.3205,31.2808,31.2808,2450600.0
2015-01-30 09:50:00,39.41,39.5,39.41,39.48,1955300.0,31.2808,31.3523,31.2808,31.3364,1955300.0
2015-01-30 10:00:00,39.47,39.5,39.38,39.38,2565800.0,31.3285,31.3523,31.257,31.257,2565800.0
2015-01-30 10:10:00,39.39,39.4,39.35,39.36,3691700.0,31.265,31.2729,31.2332,31.2412,3691700.0
2015-01-30 10:20:00,39.37,39.39,39.34,39.34,1352200.0,31.2491,31.265,31.2253,31.2253,1352200.0
2015-01-30 10:30:00,39.34,39.34,39.27,39.33,2034500.0,31.2253,31.2253,31.1697,31.2173,2034500.0
2015-01-30 10:40:00,39.33,39.39,39.31,39.36,1894600.0,31.2173,31.265,31.2015,31.2412,1894600.0
2015-01-30 10:50:00,39.35,39.36,39.26,39.32,1622000.0,31.2332,31.2412,31.1618,31.2094,1622000.0
2015-01-30 11:00:00,39.33,39.35,39.27,39.28,1095100.0,31.2173,31.2332,31.1697,31.1777,1095100.0
2015-01-30 11:10:00,39.28,39.29,39.19,39.22,1136300.0,31.1777,31.1856,31.1062,31.13,1136300.0
2015-01-30 11:20:00,39.22,39.22,39.14,39.16,3354600.0,31.13,31.13,31.0665,31.0824,3354600.0
2015-01-30 11:30:00,39.16,39.21,39.15,39.19,1502400.0,31.0824,31.1221,31.0745,31.1062,1502400.0
2015-01-30 11:40:00,39.19,39.2,39.11,39.13,1440800.0,31.1062,31.1142,31.0427,31.0586,1440800.0
2015-01-30 11:50:00,39.14,39.2,39.11,39.19,1312000.0,31.0665,31.1142,31.0427,31.1062,1312000.0
2015-01-30 12:00:00,39.2,39.27,39.19,39.2,2713400.0,31.1142,31.1697,31.1062,31.1142,2713400.0
2015-01-30 12:10:00,39.21,39.27,39.19,39.25,2914500.0,31.1221,31.1697,31.1062,31.1538,2914500.0
2015-01-30 12:20:00,39.25,39.31,39.25,39.29,2090800.0,31.1538,31.2015,31.1538,31.1856,2090800.0
2015-01-30 12:30:00,39.29,39.3,39.24,39.24,321900.0,31.1856,31.1935,31.1459,31.1459,321900.0
2015-01-30 12:40:00,39.24,39.25,39.19,39.21,886400.0,31.1459,31.1538,31.1062,31.1221,886400.0
2015-01-30 12:50:00,39.21,39.24,39.21,39.21,366000.0,31.1221,31.1459,31.1221,31.1221,366000.0
2015-01-30 13:00:00,39.22,39.28,39.21,39.26,348800.0,31.13,31.1777,31.1221,31.1618,348800.0
2015-01-30 13:10:00,39.26,39.26,39.18,39.21,403400.0,31.1618,31.1618,31.0983,31.1221,403400.0
2015-01-30 13:20:00,39.2,39.26,39.19,39.26,494800.0,31.1142,31.1618,31.1062,31.1618,494800.0
2015-01-30 13:30:00,39.26,39.31,39.25,39.28,944300.0,31.1618,31.2015,31.1538,31.1777,944300.0
2015-01-30 13:40:00,39.29,39.31,39.23,39.3,814600.0,31.1856,31.2015,31.138,31.1935,814600.0
2015-01-30 13:50:00,39.3,39.36,39.28,39.35,806800.0,31.1935,31.2412,31.1777,31.2332,806800.0
2015-01-30 14:00:00,39.35,39.39,39.32,39.39,851000.0,31.2332,31.265,31.2094,31.265,851000.0
2015-01-30 14:10:00,39.38,39.45,39.35,39.43,780800.0,31.257,31.3126,31.2332,31.2967,780800.0
2015-01-30 14:20:00,39.44,39.53,39.42,39.52,892600.0,31.3047,31.3761,31.2888,31.3681,892600.0
2015-01-30 14:30:00,39.53,39.55,39.47,39.48,1025300.0,31.3761,31.392,31.3285,31.3364,1025300.0
2015-01-30 14:40:00,39.49,39.51,39.4,39.41,778400.0,31.3443,31.3602,31.2729,31.2808,778400.0
2015-01-30 14:50:00,39.4,39.42,39.31,39.34,2144200.0,31.2729,31.2888,31.2015,31.2253,2144200.0
2015-01-30 15:00:00,39.34,39.39,39.22,39.23,6912000.0,31.2253,31.265,31.13,31.138,6912000.0
2015-01-30 15:10:00,39.24,39.28,39.19,39.19,2190600.0,31.1459,31.1777,31.1062,31.1062,2190600.0
2015-01-30 15:20:00,39.19,39.21,39.13,39.19,2490200.0,31.1062,31.1221,31.0586,31.1062,2490200.0
2015-01-30 15:30:00,39.2,39.21,39.14,39.17,4698400.0,31.1142,31.1221,31.0665,31.0903,4698400.0
2015-01-30 15:40:00,39.17,39.17,39.08,39.08,3289300.0,31.0903,31.0903,31.0189,31.0189,3289300.0
2015-01-30 15:50:00,39.09,39.1,39.02,39.06,8681200.0,31.0268,31.0348,30.9713,31.003,8681200.0
2015-02-02 09:30:00,39.53,39.62,39.49,39.58,5238000.0,31.3761,31.4475,31.3443,31.4158,5238000.0
2015-02-02 09:40:00,39.57,39.63,39.55,39.59,1817600.0,31.4078,31.4555,31.392,31.4237,1817600.0
2015-02-02 09:50:00,39.59,39.59,39.49,39.55,4100900.0,31.4237,31.4237,31.3443,31.392,4100900.0
2015-02-02 10:00:00,39.54,39.55,39.44,39.49,1646600.0,31.384,31.392,31.3047,31.3443,1646600.0
2015-02-02 10:10:00,39.49,39.51,39.46,39.5,1384800.0,31.3443,31.3602,31.3205,31.3523,1384800.0
2015-02-02 10:20:00,39.5,39.53,39.47,39.49,1273600.0,31.3523,31.3761,31.3285,31.3443,1273600.0
2015-02-02 10:30:00,39.5,39.52,39.44,39.5,785100.0,31.3523,31.3681,31.3047,31.3523,785100.0
2015-02-02 10:40:00,39.51,39.54,39.47,39.48,484000.0,31.3602,31.384,31.3285,31.3364,484000.0
2015-02-02 10:50:00,39.48,39.56,39.47,39.52,812000.0,31.3364,31.3999,31.3285,31.3681,812000.0
2015-02-02 11:00:00,39.52,39.59,39.51,39.57,595600.0,31.3681,31.4237,31.3602,31.4078,595600.0
2015-02-02 11:10:00,39.57,39.61,39.57,39.58,1151500.0,31.4078,31.4396,31.4078,31.4158,1151500.0
2015-02-02 11:20:00,39.57,39.65,39.55,39.65,1185700.0,31.4078,31.4713,31.392,31.4713,1185700.0
2015-02-02 11:30:00,39.65,39.7,39.62,39.67,1026200.0,31.4713,31.511,31.4475,31.4872,1026200.0
2015-02-02 11:40:00,39.67,39.71,39.63,39.68,820100.0,31.4872,31.519,31.4555,31.4951,820100.0
2015-02-02 11:50:00,39.68,39.69,39.63,39.66,570700.0,31.4951,31.5031,31.4555,31.4793,570700.0
2015-02-02 12:00:00,39.65,39.67,39.54,39.56,1913100.0,31.4713,31.4872,31.384,31.3999,1913100.0
2015-02-02 12:10:00,39.56,39.64,39.54,39.63,666900.0,31.3999,31.4634,31.384,31.4555,666900.0
2015-02-02 12:20:00,39.63,39.64,39.59,39.61,512400.0,31.4555,31.4634,31.4237,31.4396,512400.0
2015-02-02 12:30:00,39.61,39.63,39.57,39.61,439700.0,31.4396,31.4555,31.4078,31.4396,439700.0
2015-02-02 12:40:00,39.6,39.64,39.55,39.57,455400.0,31.4316,31.4634,31.392,31.4078,455400.0
2015-02-02 12:50:00,39.57,39.61,39.55,39.57,585100.0,31.4078,31.4396,31.392,31.4078,585100.0
2015-02-02 13:00:00,39.57,39.58,39.54,39.58,388200.0,31.4078,31.4158,31.384,31.4158,388200.0
2015-02-02 13:10:00,39.58,39.61,39.55,39.57,445100.0,31.4158,31.4396,31.392,31.4078,445100.0
2015-02-02 13:20:00,39.57,39.63,39.57,39.61,475000.0,31.4078,31.4555,31.4078,31.4396,475000.0
2015-02-02 13:30:00,39.62,39.65,39.52,39.52,361700.0,31.4475,31.4713,31.3681,31.3681,361700.0
2015-02-02 13:40:00,39.52,39.56,39.5,39.53,437900.0,31.3681,31.3999,31.3523,31.3761,437900.0
2015-02-02 13:50:00,39.54,39.58,39.52,39.53,361300.0,31.384,31.4158,31.3681,31.3761,361300.0
2015-02-02 14:00:00,39.53,39.59,39.51,39.56,452300.0,31.3761,31.4237,31.3602,31.3999,452300.0
2015-02-02 14:10:00,39.56,39.61,39.53,39.6,337600.0,31.3999,31.4396,31.3761,31.4316,337600.0
2015-02-02 14:20:00,39.61,39.65,39.6,39.65,398400.0,31.4396,31.4713,31.4316,31.4713,398400.0
2015-02-02 14:30:00,39.64,39.66,39.59,39.62,510300.0,31.4634,31.4793,31.4237,31.4475,510300.0
2015-02-02 14:40:00,39.61,39.63,39.56,39.57,334000.0,31.4396,31.4555,31.3999,31.4078,334000.0
2015-02-02 14:50:00,39.57,39.63,39.56,39.59,464700.0,31.4078,31.4555,31.3999,31.4237,464700.0
2015-02-02 15:00:00,39.59,39.62,39.56,39.62,462300.0,31.4237,31.4475,31.3999,31.4475,462300.0
2015-02-02 15:10:00,39.62,39.66,39.6,39.63,643000.0,31.4475,31.4793,31.4316,31.4555,643000.0
2015-02-02 15:20:00,39.63,39.68,39.63,39.66,337100.0,31.4555,31.4951,31.4555,31.4793,337100.0
2015-02-02 15:30:00,39.67,39.81,39.65,39.81,1122800.0,31.4872,31.5983,31.4713,31.5983,1122800.0
2015-02-02 15:40:00,39.81,39.87,39.76,39.78,2128000.0,31.5983,31.646,31.5586,31.5745,2128000.0
2015-02-02 15:50:00,39.77,39.79,39.73,39.74,3837900.0,31.5666,31.5825,31.5348,31.5428,3837900.0
2015-02-03 09:30:00,40.17,40.18,40.12,40.13,2172200.0,31.8841,31.892,31.8444,31.8523,2172200.0
2015-02-03 09:40:00,40.13,40.19,40.11,40.19,1980900.0,31.8523,31.8999,31.8364,31.8999,1980900.0
2015-02-03 09:50:00,40.18,40.24,40.16,40.24,1075800.0,31.892,31.9396,31.8761,31.9396,1075800.0
2015-02-03 10:00:00,40.23,40.24,40.17,40.19,812900.0,31.9317,31.9396,31.8841,31.8999,812900.0
2015-02-03 10:10:00,40.19,40.23,40.16,40.23,1152700.0,31.8999,31.9317,31.8761,31.9317,1152700.0
2015-02-03 10:20:00,40.22,40.29,40.21,40.29,2536800.0,31.9238,31.9793,31.9158,31.9793,2536800.0
2015-02-03 10:30:00,40.29,40.3,40.24,40.26,1365800.0,31.9793,31.9873,31.9396,31.9555,1365800.0
2015-02-03 10:40:00,40.25,40.29,40.25,40.27,1457900.0,31.9476,31.9793,31.9476,31.9634,1457900.0
2015-02-03 10:50:00,40.27,40.32,40.24,40.25,1632200.0,31.9634,32.0031,31.9396,31.9476,1632200.0
2015-02-03 11:00:00,40.24,40.3,40.23,40.29,929100.0,31.9396,31.9873,31.9317,31.9793,929100.0
2015-02-03 11:10:00,40.28,40.35,40.26,40.33,1046100.0,31.9714,32.0269,31.9555,32.0111,1046100.0
2015-02-03 11:20:00,40.34,40.36,40.3,40.33,870100.0,32.019,32.0349,31.9873,32.0111,870100.0
2015-02-03 11:30:00,40.33,40.36,40.32,40.34,511500.0,32.0111,32.0349,32.0031,32.019,511500.0
2015-02-03 11:40:00,40.34,40.39,40.33,40.36,878700.0,32.019,32.0587,32.0111,32.0349,878700.0
2015-02-03 11:50:00,40.35,40.36,40.28,40.31,547900.0,32.0269,32.0349,31.9714,31.9952,547900.0
2015-02-03 12:00:00,40.31,40.32,40.26,40.28,733000.0,31.9952,32.0031,31.9555,31.9714,733000.0
2015-02-03 12:10:00,40.28,40.31,40.27,40.29,445500.0,31.9714,31.9952,31.9634,31.9793,445500.0
2015-02-03 12:20:00,40.29,40.3,40.25,40.28,519600.0,31.9793,31.9873,31.9476,31.9714,519600.0
2015-02-03 12:30:00,40.28,40.28,40.23,40.26,476900.0,31.9714,31.9714,31.9317,31.9555,476900.0
2015-02-03 12:40:00,40.26,40.32,40.25,40.29,380100.0,31.9555,32.0031,31.9476,31.9793,380100.0
2015-02-03 12:50:00,40.3,40.3,40.24,40.24,683500.0,31.9873,31.9873,31.9396,31.9396,683500.0
2015-02-03 13:00:00,40.24,40.3,40.22,40.29,598000.0,31.9396,31.9873,31.9238,31.9793,598000.0
2015-02-03 13:10:00,40.28,40.35,40.27,40.32,342200.0,31.9714,32.0269,31.9634,32.0031,342200.0
2015-02-03 13:20:00,40.32,40.4,40.32,40.4,816500.0,32.0031,32.0666,32.0031,32.0666,816500.0
2015-02-03 13:30:00,40.4,40.42,40.35,40.36,559200.0,32.0666,32.0825,32.0269,32.0349,559200.0
2015-02-03 13:40:00,40.36,40.39,40.35,40.36,472300.0,32.0349,32.0587,32.0269,32.0349,472300.0
2015-02-03 13:50:00,40.36,40.4,40.34,40.38,1260500.0,32.0349,32.0666,32.019,32.0508,1260500.0
2015-02-03 14:00:00,40.38,40.41,40.34,40.34,455300.0,32.0508,32.0746,32.019,32.019,455300.0
2015-02-03 14:10:00,40.34,40.36,40.32,40.34,517500.0,32.019,32.0349,32.0031,32.019,517500.0
2015-02-03 14:20:00,40.34,40.36,40.29,40.3,541000.0,32.019,32.0349,31.9793,31.9873,541000.0
2015-02-03 14:30:00,40.3,40.34,40.27,40.33,737700.0,31.9873,32.019,31.9634,32.0111,737700.0
2015-02-03 14:40:00,40.34,40.37,40.33,40.37,392000.0,32.019,32.0428,32.0111,32.0428,392000.0
2015-02-03 14:50:00,40.37,40.43,40.36,40.43,699100.0,32.0428,32.0904,32.0349,32.0904,699100.0
2015-02-03 15:00:00,40.43,40.45,40.41,40.43,584700.0,32.0904,32.1063,32.0746,32.0904,584700.0
2015-02-03 15:10:00,40.43,40.46,40.4,40.43,928500.0,32.0904,32.1143,32.0666,32.0904,928500.0
2015-02-03 15:20:00,40.43,40.49,40.43,40.48,822500.0,32.0904,32.1381,32.0904,32.1301,822500.0
2015-02-03 15:30:00,40.48,40.48,40.44,40.47,990000.0,32.1301,32.1301,32.0984,32.1222,990000.0
2015-02-03 15:40:00,40.47,40.52,40.46,40.48,1433500.0,32.1222,32.1619,32.1143,32.1301,1433500.0
2015-02-03 15:50:00,40.48,40.49,40.46,40.48,3927300.0,32.1301,32.1381,32.1143,32.1301,3927300.0
2015-02-04 09:30:00,40.43,40.49,40.37,40.49,2055200.0,32.0904,32.1381,32.0428,32.1381,2055200.0
2015-02-04 09:40:00,40.48,40.5,40.45,40.49,1163800.0,32.1301,32.146,32.1063,32.1381,1163800.0
2015-02-04 09:50:00,40.49,40.51,40.44,40.5,766400.0,32.1381,32.1539,32.0984,32.146,766400.0
2015-02-04 10:00:00,40.51,40.56,40.5,40.52,750200.0,32.1539,32.1936,32.146,32.1619,750200.0
2015-02-04 10:10:00,40.52,40.56,40.51,40.54,688900.0,32.1619,32.1936,32.1539,32.1778,688900.0
2015-02-04 10:20:00,40.54,40.55,40.51,40.52,610200.0,32.1778,32.1857,32.1539,32.1619,610200.0
2015-02-04 10:30:00,40.52,40.52,40.44,40.52,1213600.0,32.1619,32.1619,32.0984,32.1619,1213600.0
2015-02-04 10:40:00,40.52,40.57,40.49,40.56,797200.0,32.1619,32.2016,32.1381,32.1936,797200.0
2015-02-04 10:50:00,40.55,40.56,40.5,40.54,626600.0,32.1857,32.1936,32.146,32.1778,626600.0
2015-02-04 11:00:00,40.53,40.57,40.5,40.56,1152800.0,32.1698,32.2016,32.146,32.1936,1152800.0
2015-02-04 11:10:00,40.56,40.61,40.53,40.56,1308500.0,32.1936,32.2333,32.1698,32.1936,1308500.0
2015-02-04 11:20:00,40.56,40.61,40.56,40.61,759100.0,32.1936,32.2333,32.1936,32.2333,759100.0
2015-02-04 11:30:00,40.61,40.64,40.6,40.62,449000.0,32.2333,32.2571,32.2254,32.2413,449000.0
2015-02-04 11:40:00,40.62,40.62,40.55,40.57,670600.0,32.2413,32.2413,32.1857,32.2016,670600.0
2015-02-04 11:50:00,40.56,40.57,40.52,40.55,340100.0,32.1936,32.2016,32.1619,32.1857,340100.0
2015-02-04 12:00:00,40.55,40.56,40.52,40.56,303100.0,32.1857,32.1936,32.1619,32.1936,303100.0
2015-02-04 12:10:00,40.56,40.56,40.53,40.54,214500.0,32.1936,32.1936,32.1698,32.1778,214500.0
2015-02-04 12:20:00,40.54,40.55,40.43,40.43,872600.0,32.1778,32.1857,32.0904,32.0904,872600.0
2015-02-04 12:30:00,40.43,40.49,40.43,40.46,697700.0,32.0904,32.1381,32.0904,32.1143,697700.0
2015-02-04 12:40:00,40.45,40.46,40.4,40.41,375700.0,32.1063,32.1143,32.0666,32.0746,375700.0
2015-02-04 12:50:00,40.42,40.45,40.41,40.42,225300.0,32.0825,32.1063,32.0746,32.0825,225300.0
2015-02-04 13:00:00,40.43,40.45,40.4,40.42,789100.0,32.0904,32.1063,32.0666,32.0825,789100.0
2015-02-04 13:10:00,40.42,40.42,40.39,40.41,228600.0,32.0825,32.0825,32.0587,32.0746,228600.0
2015-02-04 13:20:00,40.41,40.44,40.39,40.43,142600.0,32.0746,32.0984,32.0587,32.0904,142600.0
2015-02-04 13:30:00,40.43,40.45,40.4,40.45,916300.0,32.0904,32.1063,32.0666,32.1063,916300.0
2015-02-04 13:40:00,40.45,40.45,40.41,40.43,605100.0,32.1063,32.1063,32.0746,32.0904,605100.0
2015-02-04 13:50:00,40.43,40.44,40.38,40.4,293400.0,32.0904,32.0984,32.0508,32.0666,293400.0
2015-02-04 14:00:00,40.41,40.43,40.36,40.37,531800.0,32.0746,32.0904,32.0349,32.0428,531800.0
2015-02-04 14:10:00,40.37,40.38,40.3,40.32,556700.0,32.0428,32.0508,31.9873,32.0031,556700.0
2015-02-04 14:20:00,40.31,40.38,40.31,40.35,499500.0,31.9952,32.0508,31.9952,32.0269,499500.0
2015-02-04 14:30:00,40.35,40.37,40.3,40.37,695400.0,32.0269,32.0428,31.9873,32.0428,695400.0
2015-02-04 14:40:00,40.37,40.37,40.34,40.37,277900.0,32.0428,32.0428,32.019,32.0428,277900.0
2015-02-04 14:50:00,40.36,40.38,40.33,40.36,306500.0,32.0349,32.0508,32.0111,32.0349,306500.0
2015-02-04 15:00:00,40.36,40.38,40.32,40.38,231400.0,32.0349,32.0508,32.0031,32.0508,231400.0
2015-02-04 15:10:00,40.38,40.4,40.35,40.39,637100.0,32.0508,32.0666,32.0269,32.0587,637100.0
2015-02-04 15:20:00,40.4,40.43,40.38,40.43,469500.0,32.0666,32.0904,32.0508,32.0904,469500.0
2015-02-04 15:30:00,40.43,40.47,40.38,40.38,781300.0,32.0904,32.1222,32.0508,32.0508,781300.0
2015-02-04 15:40:00,40.38,40.39,40.23,40.26,1853300.0,32.0508,32.0587,31.9317,31.9555,1853300.0
2015-02-04 15:50:00,40.27,40.27,40.21,40.25,2922500.0,31.9634,31.9634,31.9158,31.9476,2922500.0
2015-02-05 09:30:00,40.15,40.26,40.14,40.22,2300500.0,31.8682,31.9555,31.8603,31.9238,2300500.0
2015-02-05 09:40:00,40.23,40.27,40.17,40.26,1531400.0,31.9317,31.9634,31.8841,31.9555,1531400.0
2015-02-05 09:50:00,40.26,40.28,40.15,40.17,2215900.0,31.9555,31.9714,31.8682,31.8841,2215900.0
2015-02-05 10:00:00,40.17,40.27,40.17,40.23,1051400.0,31.8841,31.9634,31.8841,31.9317,1051400.0
2015-02-05 10:10:00,40.23,40.32,40.22,40.3,1004900.0,31.9317,32.0031,31.9238,31.9873,1004900.0
2015-02-05 10:20:00,40.29,40.34,40.26,40.34,836900.0,31.9793,32.019,31.9555,32.019,836900.0
2015-02-05 10:30:00,40.33,40.4,40.32,40.39,1342700.0,32.0111,32.0666,32.0031,32.0587,1342700.0
2015-02-05 10:40:00,40.39,40.46,40.38,40.45,936400.0,32.0587,32.1143,32.0508,32.1063,936400.0
2015-02-05 10:50:00,40.46,40.46,40.42,40.44,504200.0,32.1143,32.1143,32.0825,32.0984,504200.0
2015-02-05 11:00:00,40.44,40.45,40.42,40.43,548500.0,32.0984,32.1063,32.0825,32.0904,548500.0
2015-02-05 11:10:00,40.43,40.46,40.39,40.41,610600.0,32.0904,32.1143,32.0587,32.0746,610600.0
2015-02-05 11:20:00,40.41,40.44,40.39,40.43,662000.0,32.0746,32.0984,32.0587,32.0904,662000.0
2015-02-05 11:30:00,40.43,40.47,40.42,40.47,451600.0,32.0904,32.1222,32.0825,32.1222,451600.0
2015-02-05 11:40:00,40.47,40.48,40.42,40.46,541500.0,32.1222,32.1301,32.0825,32.1143,541500.0
2015-02-05 11:50:00,40.46,40.48,40.43,40.45,317500.0,32.1143,32.1301,32.0904,32.1063,317500.0
2015-02-05 12:00:00,40.45,40.48,40.42,40.43,348800.0,32.1063,32.1301,32.0825,32.0904,348800.0
2015-02-05 12:10:00,40.43,40.47,40.42,40.43,272200.0,32.0904,32.1222,32.0825,32.0904,272200.0
2015-02-05 12:20:00,40.44,40.44,40.41,40.43,231800.0,32.0984,32.0984,32.0746,32.0904,231800.0
2015-02-05 12:30:00,40.44,40.48,40.43,40.44,256000.0,32.0984,32.1301,32.0904,32.0984,256000.0
2015-02-05 12:40:00,40.44,40.46,40.42,40.42,345400.0,32.0984,32.1143,32.0825,32.0825,345400.0
2015-02-05 12:50:00,40.42,40.42,40.38,40.42,317400.0,32.0825,32.0825,32.0508,32.0825,317400.0
2015-02-05 13:00:00,40.42,40.45,40.41,40.43,204800.0,32.0825,32.1063,32.0746,32.0904,204800.0
2015-02-05 13:10:00,40.43,40.51,40.43,40.48,285000.0,32.0904,32.1539,32.0904,32.1301,285000.0
2015-02-05 13:20:00,40.47,40.48,40.45,40.47,285800.0,32.1222,32.1301,32.1063,32.1222,285800.0
2015-02-05 13:30:00,40.47,40.47,40.45,40.45,276700.0,32.1222,32.1222,32.1063,32.1063,276700.0
2015-02-05 13:40:00,40.46,40.48,40.45,40.48,132200.0,32.1143,32.1301,32.1063,32.1301,132200.0
2015-02-05 13:50:00,40.48,40.48,40.43,40.44,240800.0,32.1301,32.1301,32.0904,32.0984,240800.0
2015-02-05 14:00:00,40.43,40.44,40.37,40.4,357700.0,32.0904,32.0984,32.0428,32.0666,357700.0
2015-02-05 14:10:00,40.4,40.46,40.4,40.45,230700.0,32.0666,32.1143,32.0666,32.1063,230700.0
2015-02-05 14:20:00,40.46,40.46,40.39,40.41,340600.0,32.1143,32.1143,32.0587,32.0746,340600.0
2015-02-05 14:30:00,40.41,40.44,40.39,40.43,491800.0,32.0746,32.0984,32.0587,32.0904,491800.0
2015-02-05 14:40:00,40.42,40.43,40.37,40.41,409800.0,32.0825,32.0904,32.0428,32.0746,409800.0
2015-02-05 14:50:00,40.41,40.44,40.4,40.43,246200.0,32.0746,32.0984,32.0666,32.0904,246200.0
2015-02-05 15:00:00,40.43,40.45,40.41,40.41,254700.0,32.0904,32.1063,32.0746,32.0746,254700.0
2015-02-05 15:10:00,40.41,40.44,40.39,40.44,243900.0,32.0746,32.0984,32.0587,32.0984,243900.0
2015-02-05 15:20:00,40.44,40.51,40.43,40.51,259700.0,32.0984,32.1539,32.0904,32.1539,259700.0
2015-02-05 15:30:00,40.51,40.53,40.49,40.52,359400.0,32.1539,32.1698,32.1381,32.1619,359400.0
2015-02-05 15:40:00,40.52,40.54,40.5,40.51,846600.0,32.1619,32.1778,32.146,32.1539,846600.0
2015-02-05 15:50:00,40.51,40.53,40.49,40.52,3524600.0,32.1539,32.1698,32.1381,32.1619,3524600.0
2015-02-06 09:30:00,39.92,40.07,39.91,40.06,2817000.0,31.6856,31.8047,31.6777,31.7968,2817000.0
2015-02-06 09:40:00,40.07,40.07,39.99,40.01,2129200.0,31.8047,31.8047,31.7412,31.7571,2129200.0
2015-02-06 09:50:00,40.01,40.02,39.96,40.01,1031400.0,31.7571,31.765,31.7174,31.7571,1031400.0
2015-02-06 10:00:00,40.01,40.05,40.0,40.04,862500.0,31.7571,31.7888,31.7491,31.7809,862500.0
2015-02-06 10:10:00,40.03,40.08,40.03,40.05,912800.0,31.773,31.8126,31.773,31.7888,912800.0
2015-02-06 10:20:00,40.05,40.06,40.02,40.05,787400.0,31.7888,31.7968,31.765,31.7888,787400.0
2015-02-06 10:30:00,40.05,40.06,40.02,40.04,577300.0,31.7888,31.7968,31.765,31.7809,577300.0
2015-02-06 10:40:00,40.04,40.12,40.04,40.12,595100.0,31.7809,31.8444,31.7809,31.8444,595100.0
2015-02-06 10:50:00,40.11,40.12,40.03,40.04,781100.0,31.8364,31.8444,31.773,31.7809,781100.0
2015-02-06 11:00:00,40.04,40.06,40.0,40.04,949500.0,31.7809,31.7968,31.7491,31.7809,949500.0
2015-02-06 11:10:00,40.04,40.06,40.01,40.02,558200.0,31.7809,31.7968,31.7571,31.765,558200.0
2015-02-06 11:20:00,40.02,40.03,39.98,39.99,1156700.0,31.765,31.773,31.7333,31.7412,1156700.0
2015-02-06 11:30:00,39.98,40.02,39.97,39.99,1053600.0,31.7333,31.765,31.7253,31.7412,1053600.0
2015-02-06 11:40:00,39.99,40.01,39.98,40.0,656200.0,31.7412,31.7571,31.7333,31.7491,656200.0
2015-02-06 11:50:00,39.99,40.0,39.97,39.98,508500.0,31.7412,31.7491,31.7253,31.7333,508500.0
2015-02-06 12:00:00,39.98,40.0,39.96,39.97,578100.0,31.7333,31.7491,31.7174,31.7253,578100.0
2015-02-06 12:10:00,39.97,39.98,39.92,39.93,1268000.0,31.7253,31.7333,31.6856,31.6936,1268000.0
2015-02-06 12:20:00,39.93,39.93,39.9,39.91,1066000.0,31.6936,31.6936,31.6698,31.6777,1066000.0
2015-02-06 12:30:00,39.9,39.91,39.89,39.9,897100.0,31.6698,31.6777,31.6618,31.6698,897100.0
2015-02-06 12:40:00,39.89,39.9,39.82,39.82,4114500.0,31.6618,31.6698,31.6063,31.6063,4114500.0
2015-02-06 12:50:00,39.83,39.87,39.79,39.86,1326100.0,31.6142,31.646,31.5825,31.638,1326100.0
2015-02-06 13:00:00,39.86,39.9,39.8,39.8,734600.0,31.638,31.6698,31.5904,31.5904,734600.0
2015-02-06 13:10:00,39.8,39.81,39.74,39.79,1233300.0,31.5904,31.5983,31.5428,31.5825,1233300.0
2015-02-06 13:20:00,39.79,39.81,39.74,39.79,587500.0,31.5825,31.5983,31.5428,31.5825,587500.0
2015-02-06 13:30:00,39.8,39.8,39.75,39.79,418500.0,31.5904,31.5904,31.5507,31.5825,418500.0
2015-02-06 13:40:00,39.79,39.86,39.78,39.84,267900.0,31.5825,31.638,31.5745,31.6221,267900.0
2015-02-06 13:50:00,39.84,39.87,39.82,39.85,217100.0,31.6221,31.646,31.6063,31.6301,217100.0
2015-02-06 14:00:00,39.84,39.85,39.76,39.76,3219400.0,31.6221,31.6301,31.5586,31.5586,3219400.0
2015-02-06 14:10:00,39.77,39.83,39.75,39.81,513900.0,31.5666,31.6142,31.5507,31.5983,513900.0
2015-02-06 14:20:00,39.81,39.83,39.78,39.8,279500.0,31.5983,31.6142,31.5745,31.5904,279500.0
2015-02-06 14:30:00,39.81,39.85,39.79,39.83,541400.0,31.5983,31.6301,31.5825,31.6142,541400.0
2015-02-06 14:40:00,39.83,39.85,39.8,39.84,713700.0,31.6142,31.6301,31.5904,31.6221,713700.0
2015-02-06 14:50:00,39.84,39.85,39.78,39.78,494900.0,31.6221,31.6301,31.5745,31.5745,494900.0
2015-02-06 15:00:00,39.78,39.79,39.71,39.73,3293700.0,31.5745,31.5825,31.519,31.5348,3293700.0
2015-02-06 15:10:00,39.73,39.79,39.72,39.75,1089200.0,31.5348,31.5825,31.5269,31.5507,1089200.0
2015-02-06 15:20:00,39.74,39.81,39.71,39.77,1278200.0,31.5428,31.5983,31.519,31.5666,1278200.0
2015-02-06 15:30:00,39.77,39.84,39.76,39.8,2443200.0,31.5666,31.6221,31.5586,31.5904,2443200.0
2015-02-06 15:40:00,39.8,39.82,39.76,39.76,2489000.0,31.5904,31.6063,31.5586,31.5586,2489000.0
2015-02-06 15:50:00,39.77,39.84,39.76,39.84,6742400.0,31.5666,31.6221,31.5586,31.6221,6742400.0
2015-02-09 09:30:00,39.69,39.78,39.68,39.76,1862500.0,31.5031,31.5745,31.4951,31.5586,1862500.0
2015-02-09 09:40:00,39.75,39.79,39.75,39.76,2043400.0,31.5507,31.5825,31.5507,31.5586,2043400.0
2015-02-09 09:50:00,39.77,39.81,39.76,39.79,1169900.0,31.5666,31.5983,31.5586,31.5825,1169900.0
2015-02-09 10:00:00,39.79,39.81,39.78,39.79,1458400.0,31.5825,31.5983,31.5745,31.5825,1458400.0
2015-02-09 10:10:00,39.79,39.87,39.78,39.85,578400.0,31.5825,31.646,31.5745,31.6301,578400.0
2015-02-09 10:20:00,39.85,39.86,39.79,39.83,490600.0,31.6301,31.638,31.5825,31.6142,490600.0
2015-02-09 10:30:00,39.83,39.89,39.82,39.83,1957000.0,31.6142,31.6618,31.6063,31.6142,1957000.0
2015-02-09 10:40:00,39.84,39.84,39.75,39.77,1281800.0,31.6221,31.6221,31.5507,31.5666,1281800.0
2015-02-09 10:50:00,39.77,39.79,39.72,39.73,986400.0,31.5666,31.5825,31.5269,31.5348,986400.0
2015-02-09 11:00:00,39.73,39.82,39.73,39.81,840900.0,31.5348,31.6063,31.5348,31.5983,840900.0
2015-02-09 11:10:00,39.81,39.84,39.79,39.83,373000.0,31.5983,31.6221,31.5825,31.6142,373000.0
2015-02-09 11:20:00,39.83,39.85,39.79,39.83,892700.0,31.6142,31.6301,31.5825,31.6142,892700.0
2015-02-09 11:30:00,39.83,39.84,39.76,39.77,853800.0,31.6142,31.6221,31.5586,31.5666,853800.0
2015-02-09 11:40:00,39.76,39.78,39.74,39.76,614800.0,31.5586,31.5745,31.5428,31.5586,614800.0
2015-02-09 11:50:00,39.75,39.78,39.74,39.74,491400.0,31.5507,31.5745,31.5428,31.5428,491400.0
2015-02-09 12:00:00,39.74,39.77,39.73,39.76,477800.0,31.5428,31.5666,31.5348,31.5586,477800.0
2015-02-09 12:10:00,39.76,39.77,39.72,39.75,309500.0,31.5586,31.5666,31.5269,31.5507,309500.0
2015-02-09 12:20:00,39.75,39.76,39.73,39.76,816900.0,31.5507,31.5586,31.5348,31.5586,816900.0
2015-02-09 12:30:00,39.76,39.81,39.76,39.78,269700.0,31.5586,31.5983,31.5586,31.5745,269700.0
2015-02-09 12:40:00,39.78,39.79,39.74,39.77,443200.0,31.5745,31.5825,31.5428,31.5666,443200.0
2015-02-09 12:50:00,39.77,39.78,39.74,39.76,866300.0,31.5666,31.5745,31.5428,31.5586,866300.0
2015-02-09 13:00:00,39.77,39.78,39.74,39.76,209600.0,31.5666,31.5745,31.5428,31.5586,209600.0
2015-02-09 13:10:00,39.76,39.78,39.75,39.76,385900.0,31.5586,31.5745,31.5507,31.5586,385900.0
2015-02-09 13:20:00,39.76,39.77,39.75,39.75,264800.0,31.5586,31.5666,31.5507,31.5507,264800.0
2015-02-09 13:30:00,39.75,39.77,39.73,39.75,484100.0,31.5507,31.5666,31.5348,31.5507,484100.0
2015-02-09 13:40:00,39.75,39.8,39.74,39.8,590600.0,31.5507,31.5904,31.5428,31.5904,590600.0
2015-02-09 13:50:00,39.8,39.81,39.78,39.79,496300.0,31.5904,31.5983,31.5745,31.5825,496300.0
2015-02-09 14:00:00,39.79,39.8,39.78,39.78,350300.0,31.5825,31.5904,31.5745,31.5745,350300.0
2015-02-09 14:10:00,39.78,39.8,39.76,39.76,420900.0,31.5745,31.5904,31.5586,31.5586,420900.0
2015-02-09 14:20:00,39.76,39.8,39.75,39.8,379700.0,31.5586,31.5904,31.5507,31.5904,379700.0
2015-02-09 14:30:00,39.8,39.82,39.77,39.82,259200.0,31.5904,31.6063,31.5666,31.6063,259200.0
2015-02-09 14:40:00,39.82,39.84,39.77,39.77,358100.0,31.6063,31.6221,31.5666,31.5666,358100.0
2015-02-09 14:50:00,39.77,39.79,39.75,39.75,253700.0,31.5666,31.5825,31.5507,31.5507,253700.0
2015-02-09 15:00:00,39.75,39.77,39.7,39.71,469100.0,31.5507,31.5666,31.511,31.519,469100.0
2015-02-09 15:10:00,39.71,39.75,39.7,39.71,526500.0,31.519,31.5507,31.511,31.519,526500.0
2015-02-09 15:20:00,39.71,39.76,39.7,39.76,588400.0,31.519,31.5586,31.511,31.5586,588400.0
2015-02-09 15:30:00,39.75,39.76,39.71,39.74,974800.0,31.5507,31.5586,31.519,31.5428,974800.0
2015-02-09 15:40:00,39.74,39.78,39.73,39.76,1030800.0,31.5428,31.5745,31.5348,31.5586,1030800.0
2015-02-09 15:50:00,39.76,39.78,39.73,39.77,2509300.0,31.5586,31.5745,31.5348,31.5666,2509300.0
2015-02-10 09:30:00,39.63,39.66,39.62,39.64,2499400.0,31.4555,31.4793,31.4475,31.4634,2499400.0
2015-02-10 09:40:00,39.63,39.64,39.57,39.58,2097300.0,31.4555,31.4634,31.4078,31.4158,2097300.0
2015-02-10 09:50:00,39.58,39.6,39.52,39.52,1184200.0,31.4158,31.4316,31.3681,31.3681,1184200.0
2015-02-10 10:00:00,39.53,39.57,39.52,39.55,1236100.0,31.3761,31.4078,31.3681,31.392,1236100.0
2015-02-10 10:10:00,39.56,39.61,39.55,39.55,684400.0,31.3999,31.4396,31.392,31.392,684400.0
2015-02-10 10:20:00,39.55,39.56,39.5,39.55,859000.0,31.392,31.3999,31.3523,31.392,859000.0
2015-02-10 10:30:00,39.54,39.6,39.52,39.59,958300.0,31.384,31.4316,31.3681,31.4237,958300.0
2015-02-10 10:40:00,39.6,39.63,39.5,39.52,1525100.0,31.4316,31.4555,31.3523,31.3681,1525100.0
2015-02-10 10:50:00,39.52,39.59,39.52,39.59,433900.0,31.3681,31.4237,31.3681,31.4237,433900.0
2015-02-10 11:00:00,39.59,39.6,39.55,39.6,1175700.0,31.4237,31.4316,31.392,31.4316,1175700.0
2015-02-10 11:10:00,39.6,39.62,39.58,39.61,250200.0,31.4316,31.4475,31.4158,31.4396,250200.0
2015-02-10 11:20:00,39.6,39.62,39.57,39.59,545800.0,31.4316,31.4475,31.4078,31.4237,545800.0
2015-02-10 11:30:00,39.6,39.63,39.58,39.59,728800.0,31.4316,31.4555,31.4158,31.4237,728800.0
2015-02-10 11:40:00,39.58,39.61,39.57,39.59,489700.0,31.4158,31.4396,31.4078,31.4237,489700.0
2015-02-10 11:50:00,39.6,39.6,39.57,39.59,272800.0,31.4316,31.4316,31.4078,31.4237,272800.0
2015-02-10 12:00:00,39.59,39.6,39.55,39.56,533900.0,31.4237,31.4316,31.392,31.3999,533900.0
2015-02-10 12:10:00,39.56,39.64,39.56,39.64,504700.0,31.3999,31.4634,31.3999,31.4634,504700.0
2015-02-10 12:20:00,39.64,39.64,39.59,39.61,359700.0,31.4634,31.4634,31.4237,31.4396,359700.0
2015-02-10 12:30:00,39.61,39.63,39.58,39.63,172200.0,31.4396,31.4555,31.4158,31.4555,172200.0
2015-02-10 12:40:00,39.63,39.64,39.6,39.62,380900.0,31.4555,31.4634,31.4316,31.4475,380900.0
2015-02-10 12:50:00,39.62,39.62,39.58,39.6,178000.0,31.4475,31.4475,31.4158,31.4316,178000.0
2015-02-10 13:00:00,39.59,39.61,39.58,39.6,136800.0,31.4237,31.4396,31.4158,31.4316,136800.0
2015-02-10 13:10:00,39.6,39.62,39.57,39.57,314200.0,31.4316,31.4475,31.4078,31.4078,314200.0
2015-02-10 13:20:00,39.57,39.58,39.52,39.54,817100.0,31.4078,31.4158,31.3681,31.384,817100.0
2015-02-10 13:30:00,39.54,39.56,39.53,39.55,328100.0,31.384,31.3999,31.3761,31.392,328100.0
2015-02-10 13:40:00,39.55,39.56,39.53,39.55,276400.0,31.392,31.3999,31.3761,31.392,276400.0
2015-02-10 13:50:00,39.54,39.56,39.51,39.51,387300.0,31.384,31.3999,31.3602,31.3602,387300.0
2015-02-10 14:00:00,39.51,39.54,39.51,39.54,348500.0,31.3602,31.384,31.3602,31.384,348500.0
2015-02-10 14:10:00,39.53,39.56,39.52,39.55,433300.0,31.3761,31.3999,31.3681,31.392,433300.0
2015-02-10 14:20:00,39.56,39.61,39.55,39.61,537600.0,31.3999,31.4396,31.392,31.4396,537600.0
2015-02-10 14:30:00,39.61,39.64,39.61,39.63,880600.0,31.4396,31.4634,31.4396,31.4555,880600.0
2015-02-10 14:40:00,39.64,39.66,39.63,39.65,913800.0,31.4634,31.4793,31.4555,31.4713,913800.0
2015-02-10 14:50:00,39.66,39.71,39.64,39.71,446300.0,31.4793,31.519,31.4634,31.519,446300.0
2015-02-10 15:00:00,39.71,39.72,39.65,39.65,3259600.0,31.519,31.5269,31.4713,31.4713,3259600.0
2015-02-10 15:10:00,39.66,39.66,39.62,39.65,1284600.0,31.4793,31.4793,31.4475,31.4713,1284600.0
2015-02-10 15:20:00,39.65,39.67,39.64,39.67,1085000.0,31.4713,31.4872,31.4634,31.4872,1085000.0
2015-02-10 15:30:00,39.67,39.68,39.64,39.65,3066300.0,31.4872,31.4951,31.4634,31.4713,3066300.0
2015-02-10 15:40:00,39.65,39.65,39.6,39.61,4461200.0,31.4713,31.4713,31.4316,31.4396,4461200.0
2015-02-10 15:50:00,39.61,39.67,39.6,39.66,3626100.0,31.4396,31.4872,31.4316,31.4793,3626100.0
2015-02-11 09:30:00,39.34,39.37,39.29,39.32,3386800.0,31.2253,31.2491,31.1856,31.2094,3386800.0
2015-02-11 09:40:00,39.32,39.33,39.29,39.3,1147200.0,31.2094,31.2173,31.1856,31.1935,1147200.0
2015-02-11 09:50:00,39.3,39.31,39.25,39.29,1139300.0,31.1935,31.2015,31.1538,31.1856,1139300.0
2015-02-11 10:00:00,39.29,39.31,39.25,39.26,1652200.0,31.1856,31.2015,31.1538,31.1618,1652200.0
2015-02-11 10:10:00,39.26,39.27,39.2,39.22,2413100.0,31.1618,31.1697,31.1142,31.13,2413100.0
2015-02-11 10:20:00,39.21,39.22,39.17,39.18,982400.0,31.1221,31.13,31.0903,31.0983,982400.0
2015-02-11 10:30:00,39.18,39.18,39.1,39.15,3184000.0,31.0983,31.0983,31.0348,31.0745,3184000.0
2015-02-11 10:40:00,39.14,39.18,39.13,39.14,1321200.0,31.0665,31.0983,31.0586,31.0665,1321200.0
2015-02-11 10:50:00,39.15,39.17,39.14,39.16,503300.0,31.0745,31.0903,31.0665,31.0824,503300.0
2015-02-11 11:00:00,39.16,39.2,39.16,39.17,512600.0,31.0824,31.1142,31.0824,31.0903,512600.0
2015-02-11 11:10:00,39.16,39.23,39.16,39.21,1028500.0,31.0824,31.138,31.0824,31.1221,1028500.0
2015-02-11 11:20:00,39.21,39.27,39.2,39.25,436700.0,31.1221,31.1697,31.1142,31.1538,436700.0
2015-02-11 11:30:00,39.25,39.26,39.21,39.26,598000.0,31.1538,31.1618,31.1221,31.1618,598000.0
2015-02-11 11:40:00,39.25,39.26,39.2,39.21,484800.0,31.1538,31.1618,31.1142,31.1221,484800.0
2015-02-11 11:50:00,39.21,39.26,39.2,39.24,389100.0,31.1221,31.1618,31.1142,31.1459,389100.0
2015-02-11 12:00:00,39.24,39.27,39.2,39.25,618600.0,31.1459,31.1697,31.1142,31.1538,618600.0
2015-02-11 12:10:00,39.25,39.27,39.23,39.24,314700.0,31.1538,31.1697,31.138,31.1459,314700.0
2015-02-11 12:20:00,39.25,39.27,39.23,39.23,222100.0,31.1538,31.1697,31.138,31.138,222100.0
2015-02-11 12:30:00,39.24,39.25,39.22,39.23,177300.0,31.1459,31.1538,31.13,31.138,177300.0
2015-02-11 12:40:00,39.23,39.23,39.18,39.2,319200.0,31.138,31.138,31.0983,31.1142,319200.0
2015-02-11 12:50:00,39.2,39.23,39.17,39.2,495500.0,31.1142,31.138,31.0903,31.1142,495500.0
2015-02-11 13:00:00,39.2,39.21,39.14,39.15,406300.0,31.1142,31.1221,31.0665,31.0745,406300.0
2015-02-11 13:10:00,39.15,39.19,39.13,39.17,696300.0,31.0745,31.1062,31.0586,31.0903,696300.0
2015-02-11 13:20:00,39.17,39.22,39.15,39.21,1130300.0,31.0903,31.13,31.0745,31.1221,1130300.0
2015-02-11 13:30:00,39.21,39.23,39.19,39.22,494300.0,31.1221,31.138,31.1062,31.13,494300.0
2015-02-11 13:40:00,39.21,39.26,39.19,39.2,500700.0,31.1221,31.1618,31.1062,31.1142,500700.0
2015-02-11 13:50:00,39.2,39.31,39.19,39.28,588100.0,31.1142,31.2015,31.1062,31.1777,588100.0
2015-02-11 14:00:00,39.28,39.32,39.25,39.31,753000.0,31.1777,31.2094,31.1538,31.2015,753000.0
2015-02-11 14:10:00,39.31,39.33,39.29,39.29,647300.0,31.2015,31.2173,31.1856,31.1856,647300.0
2015-02-11 14:20:00,39.29,39.31,39.26,39.29,489400.0,31.1856,31.2015,31.1618,31.1856,489400.0
2015-02-11 14:30:00,39.29,39.37,39.28,39.36,527400.0,31.1856,31.2491,31.1777,31.2412,527400.0
2015-02-11 14:40:00,39.36,39.4,39.36,39.39,383200.0,31.2412,31.2729,31.2412,31.265,383200.0
2015-02-11 14:50:00,39.4,39.42,39.37,39.39,317900.0,31.2729,31.2888,31.2491,31.265,317900.0
2015-02-11 15:00:00,39.39,39.42,39.38,39.41,354200.0,31.265,31.2888,31.257,31.2808,354200.0
2015-02-11 15:10:00,39.42,39.42,39.38,39.4,412100.0,31.2888,31.2888,31.257,31.2729,412100.0
2015-02-11 15:20:00,39.4,39.49,39.39,39.45,712100.0,31.2729,31.3443,31.265,31.3126,712100.0
2015-02-11 15:30:00,39.46,39.47,39.39,39.45,1195800.0,31.3205,31.3285,31.265,31.3126,1195800.0
2015-02-11 15:40:00,39.45,39.46,39.37,39.38,2137900.0,31.3126,31.3205,31.2491,31.257,2137900.0
2015-02-11 15:50:00,39.38,39.38,39.34,39.37,3496000.0,31.257,31.257,31.2253,31.2491,3496000.0
2015-02-12 09:30:00,39.8,39.92,39.77,39.92,3016200.0,31.5904,31.6856,31.5666,31.6856,3016200.0
2015-02-12 09:40:00,39.91,39.96,39.87,39.96,3999100.0,31.6777,31.7174,31.646,31.7174,3999100.0
2015-02-12 09:50:00,39.96,39.97,39.91,39.95,2107100.0,31.7174,31.7253,31.6777,31.7095,2107100.0
2015-02-12 10:00:00,39.95,39.96,39.91,39.91,1670700.0,31.7095,31.7174,31.6777,31.6777,1670700.0
2015-02-12 10:10:00,39.92,39.93,39.88,39.9,507100.0,31.6856,31.6936,31.6539,31.6698,507100.0
2015-02-12 10:20:00,39.9,39.91,39.87,39.88,340700.0,31.6698,31.6777,31.646,31.6539,340700.0
2015-02-12 10:30:00,39.88,39.9,39.86,39.89,608000.0,31.6539,31.6698,31.638,31.6618,608000.0
2015-02-12 10:40:00,39.89,39.91,39.87,39.88,584100.0,31.6618,31.6777,31.646,31.6539,584100.0
2015-02-12 10:50:00,39.88,39.89,39.85,39.89,519600.0,31.6539,31.6618,31.6301,31.6618,519600.0
2015-02-12 11:00:00,39.89,39.95,39.87,39.94,552700.0,31.6618,31.7095,31.646,31.7015,552700.0
2015-02-12 11:10:00,39.95,39.95,39.92,39.93,628500.0,31.7095,31.7095,31.6856,31.6936,628500.0
2015-02-12 11:20:00,39.94,39.97,39.92,39.96,669500.0,31.7015,31.7253,31.6856,31.7174,669500.0
2015-02-12 11:30:00,39.97,40.0,39.96,39.99,556800.0,31.7253,31.7491,31.7174,31.7412,556800.0
2015-02-12 11:40:00,39.99,40.06,39.98,40.05,437800.0,31.7412,31.7968,31.7333,31.7888,437800.0
2015-02-12 11:50:00,40.05,40.08,40.03,40.08,551700.0,31.7888,31.8126,31.773,31.8126,551700.0
2015-02-12 12:00:00,40.08,40.1,40.05,40.07,480800.0,31.8126,31.8285,31.7888,31.8047,480800.0
2015-02-12 12:10:00,40.07,40.11,40.07,40.11,294500.0,31.8047,31.8364,31.8047,31.8364,294500.0
2015-02-12 12:20:00,40.1,40.11,40.05,40.08,1237500.0,31.8285,31.8364,31.7888,31.8126,1237500.0
2015-02-12 12:30:00,40.08,40.1,40.07,40.08,449400.0,31.8126,31.8285,31.8047,31.8126,449400.0
2015-02-12 12:40:00,40.08,40.1,40.04,40.04,403900.0,31.8126,31.8285,31.7809,31.7809,403900.0
2015-02-12 12:50:00,40.05,40.06,40.03,40.04,305300.0,31.7888,31.7968,31.773,31.7809,305300.0
2015-02-12 13:00:00,40.04,40.08,40.04,40.08,316400.0,31.7809,31.8126,31.7809,31.8126,316400.0
2015-02-12 13:10:00,40.07,40.11,40.07,40.1,505800.0,31.8047,31.8364,31.8047,31.8285,505800.0
2015-02-12 13:20:00,40.1,40.11,40.07,40.08,253400.0,31.8285,31.8364,31.8047,31.8126,253400.0
2015-02-12 13:30:00,40.08,40.08,40.05,40.08,313600.0,31.8126,31.8126,31.7888,31.8126,313600.0
2015-02-12 13:40:00,40.08,40.09,40.05,40.07,205500.0,31.8126,31.8206,31.7888,31.8047,205500.0
2015-02-12 13:50:00,40.07,40.11,40.06,40.1,386200.0,31.8047,31.8364,31.7968,31.8285,386200.0
2015-02-12 14:00:00,40.1,40.12,40.07,40.12,413500.0,31.8285,31.8444,31.8047,31.8444,413500.0
2015-02-12 14:10:00,40.11,40.12,40.08,40.09,679200.0,31.8364,31.8444,31.8126,31.8206,679200.0
2015-02-12 14:20:00,40.09,40.09,40.05,40.07,648000.0,31.8206,31.8206,31.7888,31.8047,648000.0
2015-02-12 14:30:00,40.07,40.14,40.04,40.13,4075700.0,31.8047,31.8603,31.7809,31.8523,4075700.0
2015-02-12 14:40:00,40.13,40.19,40.12,40.18,1207600.0,31.8523,31.8999,31.8444,31.892,1207600.0
2015-02-12 14:50:00,40.18,40.21,40.17,40.2,925900.0,31.892,31.9158,31.8841,31.9079,925900.0
2015-02-12 15:00:00,40.21,40.24,40.19,40.24,1068200.0,31.9158,31.9396,31.8999,31.9396,1068200.0
2015-02-12 15:10:00,40.24,40.25,40.21,40.24,1653700.0,31.9396,31.9476,31.9158,31.9396,1653700.0
2015-02-12 15:20:00,40.24,40.26,40.23,40.25,1213400.0,31.9396,31.9555,31.9317,31.9476,1213400.0
2015-02-12 15:30:00,40.24,40.25,40.22,40.24,2080100.0,31.9396,31.9476,31.9238,31.9396,2080100.0
2015-02-12 15:40:00,40.24,40.27,40.22,40.22,1718700.0,31.9396,31.9634,31.9238,31.9238,1718700.0
2015-02-12 15:50:00,40.22,40.24,40.21,40.22,4729100.0,31.9238,31.9396,31.9158,31.9238,4729100.0
2015-02-13 09:30:00,40.43,40.51,40.43,40.5,2397700.0,32.0904,32.1539,32.0904,32.146,2397700.0
2015-02-13 09:40:00,40.5,40.53,40.48,40.51,1038200.0,32.146,32.1698,32.1301,32.1539,1038200.0
2015-02-13 09:50:00,40.51,40.53,40.5,40.52,707400.0,32.1539,32.1698,32.146,32.1619,707400.0
2015-02-13 10:00:00,40.51,40.55,40.49,40.51,2189800.0,32.1539,32.1857,32.1381,32.1539,2189800.0
2015-02-13 10:10:00,40.52,40.61,40.51,40.61,3087300.0,32.1619,32.2333,32.1539,32.2333,3087300.0
2015-02-13 10:20:00,40.61,40.63,40.59,40.61,1241700.0,32.2333,32.2492,32.2174,32.2333,1241700.0
2015-02-13 10:30:00,40.61,40.62,40.6,40.61,925200.0,32.2333,32.2413,32.2254,32.2333,925200.0
2015-02-13 10:40:00,40.61,40.63,40.58,40.59,1194900.0,32.2333,32.2492,32.2095,32.2174,1194900.0
2015-02-13 10:50:00,40.59,40.63,40.58,40.63,758900.0,32.2174,32.2492,32.2095,32.2492,758900.0
2015-02-13 11:00:00,40.63,40.66,40.62,40.66,1674200.0,32.2492,32.273,32.2413,32.273,1674200.0
2015-02-13 11:10:00,40.66,40.66,40.61,40.62,1302900.0,32.273,32.273,32.2333,32.2413,1302900.0
2015-02-13 11:20:00,40.62,40.64,40.59,40.63,775600.0,32.2413,32.2571,32.2174,32.2492,775600.0
2015-02-13 11:30:00,40.63,40.65,40.61,40.65,773400.0,32.2492,32.2651,32.2333,32.2651,773400.0
2015-02-13 11:40:00,40.65,40.66,40.63,40.65,641500.0,32.2651,32.273,32.2492,32.2651,641500.0
2015-02-13 11:50:00,40.65,40.65,40.6,40.64,298500.0,32.2651,32.2651,32.2254,32.2571,298500.0
2015-02-13 12:00:00,40.64,40.65,40.61,40.62,344800.0,32.2571,32.2651,32.2333,32.2413,344800.0
2015-02-13 12:10:00,40.62,40.63,40.58,40.59,643000.0,32.2413,32.2492,32.2095,32.2174,643000.0
2015-02-13 12:20:00,40.59,40.63,40.58,40.61,647700.0,32.2174,32.2492,32.2095,32.2333,647700.0
2015-02-13 12:30:00,40.6,40.64,40.59,40.63,268600.0,32.2254,32.2571,32.2174,32.2492,268600.0
2015-02-13 12:40:00,40.62,40.65,40.62,40.63,426400.0,32.2413,32.2651,32.2413,32.2492,426400.0
2015-02-13 12:50:00,40.63,40.66,40.62,40.66,284100.0,32.2492,32.273,32.2413,32.273,284100.0
2015-02-13 13:00:00,40.66,40.68,40.63,40.66,300600.0,32.273,32.2889,32.2492,32.273,300600.0
2015-02-13 13:10:00,40.66,40.67,40.65,40.66,196800.0,32.273,32.2809,32.2651,32.273,196800.0
2015-02-13 13:20:00,40.66,40.66,40.62,40.63,317600.0,32.273,32.273,32.2413,32.2492,317600.0
2015-02-13 13:30:00,40.63,40.63,40.57,40.58,691900.0,32.2492,32.2492,32.2016,32.2095,691900.0
2015-02-13 13:40:00,40.58,40.61,40.58,40.6,483500.0,32.2095,32.2333,32.2095,32.2254,483500.0
2015-02-13 13:50:00,40.6,40.61,40.59,40.6,445700.0,32.2254,32.2333,32.2174,32.2254,445700.0
2015-02-13 14:00:00,40.61,40.66,40.6,40.66,359500.0,32.2333,32.273,32.2254,32.273,359500.0
2015-02-13 14:10:00,40.66,40.66,40.62,40.65,281500.0,32.273,32.273,32.2413,32.2651,281500.0
2015-02-13 14:20:00,40.65,40.68,40.64,40.68,166800.0,32.2651,32.2889,32.2571,32.2889,166800.0
2015-02-13 14:30:00,40.67,40.68,40.64,40.65,317900.0,32.2809,32.2889,32.2571,32.2651,317900.0
2015-02-13 14:40:00,40.65,40.67,40.64,40.67,456800.0,32.2651,32.2809,32.2571,32.2809,456800.0
2015-02-13 14:50:00,40.67,40.67,40.64,40.66,578000.0,32.2809,32.2809,32.2571,32.273,578000.0
2015-02-13 15:00:00,40.65,40.69,40.64,40.67,300300.0,32.2651,32.2968,32.2571,32.2809,300300.0
2015-02-13 15:10:00,40.67,40.69,40.67,40.69,273600.0,32.2809,32.2968,32.2809,32.2968,273600.0
2015-02-13 15:20:00,40.68,40.69,40.66,40.67,382600.0,32.2889,32.2968,32.273,32.2809,382600.0
2015-02-13 15:30:00,40.67,40.68,40.64,40.65,617100.0,32.2809,32.2889,32.2571,32.2651,617100.0
2015-02-13 15:40:00,40.66,40.67,40.64,40.64,761800.0,32.273,32.2809,32.2571,32.2571,761800.0
2015-02-13 15:50:00,40.64,40.68,40.62,40.68,2963100.0,32.2571,32.2889,32.2413,32.2889,2963100.0
2015-02-17 09:30:00,40.55,40.56,40.41,40.41,1959000.0,32.1857,32.1936,32.0746,32.0746,1959000.0
2015-02-17 09:40:00,40.42,40.46,40.38,40.38,1286600.0,32.0825,32.1143,32.0508,32.0508,1286600.0
2015-02-17 09:50:00,40.38,40.41,40.35,40.37,1200100.0,32.0508,32.0746,32.0269,32.0428,1200100.0
2015-02-17 10:00:00,40.36,40.41,40.34,40.37,1069700.0,32.0349,32.0746,32.019,32.0428,1069700.0
2015-02-17 10:10:00,40.36,40.38,40.3,40.3,1380700.0,32.0349,32.0508,31.9873,31.9873,1380700.0
2015-02-17 10:20:00,40.3,40.31,40.25,40.26,1971500.0,31.9873,31.9952,31.9476,31.9555,1971500.0
2015-02-17 10:30:00,40.25,40.32,40.25,40.29,732000.0,31.9476,32.0031,31.9476,31.9793,732000.0
2015-02-17 10:40:00,40.29,40.29,40.24,40.27,1224600.0,31.9793,31.9793,31.9396,31.9634,1224600.0
2015-02-17 10:50:00,40.27,40.28,40.24,40.28,492600.0,31.9634,31.9714,31.9396,31.9714,492600.0
2015-02-17 11:00:00,40.27,40.31,40.26,40.31,351700.0,31.9634,31.9952,31.9555,31.9952,351700.0
2015-02-17 11:10:00,40.31,40.36,40.29,40.35,452900.0,31.9952,32.0349,31.9793,32.0269,452900.0
2015-02-17 11:20:00,40.35,40.41,40.35,40.4,725000.0,32.0269,32.0746,32.0269,32.0666,725000.0
2015-02-17 11:30:00,40.39,40.41,40.38,40.39,456700.0,32.0587,32.0746,32.0508,32.0587,456700.0
2015-02-17 11:40:00,40.39,40.41,40.38,40.39,259200.0,32.0587,32.0746,32.0508,32.0587,259200.0
2015-02-17 11:50:00,40.4,40.43,40.39,40.42,320200.0,32.0666,32.0904,32.0587,32.0825,320200.0
2015-02-17 12:00:00,40.43,40.45,40.42,40.44,279000.0,32.0904,32.1063,32.0825,32.0984,279000.0
2015-02-17 12:10:00,40.44,40.47,40.43,40.47,417700.0,32.0984,32.1222,32.0904,32.1222,417700.0
2015-02-17 12:20:00,40.47,40.5,40.46,40.5,399600.0,32.1222,32.146,32.1143,32.146,399600.0
2015-02-17 12:30:00,40.5,40.54,40.49,40.52,465000.0,32.146,32.1778,32.1381,32.1619,465000.0
2015-02-17 12:40:00,40.52,40.56,40.51,40.55,413800.0,32.1619,32.1936,32.1539,32.1857,413800.0
2015-02-17 12:50:00,40.55,40.55,40.52,40.54,515100.0,32.1857,32.1857,32.1619,32.1778,515100.0
2015-02-17 13:00:00,40.54,40.58,40.53,40.55,225900.0,32.1778,32.2095,32.1698,32.1857,225900.0
2015-02-17 13:10:00,40.56,40.57,40.54,40.57,215600.0,32.1936,32.2016,32.1778,32.2016,215600.0
2015-02-17 13:20:00,40.57,40.58,40.54,40.54,382900.0,32.2016,32.2095,32.1778,32.1778,382900.0
2015-02-17 13:30:00,40.55,40.56,40.52,40.53,231500.0,32.1857,32.1936,32.1619,32.1698,231500.0
2015-02-17 13:40:00,40.53,40.56,40.52,40.55,305600.0,32.1698,32.1936,32.1619,32.1857,305600.0
2015-02-17 13:50:00,40.56,40.59,40.54,40.59,389500.0,32.1936,32.2174,32.1778,32.2174,389500.0
2015-02-17 14:00:00,40.59,40.6,40.53,40.54,484900.0,32.2174,32.2254,32.1698,32.1778,484900.0
2015-02-17 14:10:00,40.54,40.57,40.54,40.55,356600.0,32.1778,32.2016,32.1778,32.1857,356600.0
2015-02-17 14:20:00,40.56,40.57,40.53,40.54,350500.0,32.1936,32.2016,32.1698,32.1778,350500.0
2015-02-17 14:30:00,40.53,40.56,40.52,40.55,490400.0,32.1698,32.1936,32.1619,32.1857,490400.0
2015-02-17 14:40:00,40.56,40.57,40.55,40.57,183700.0,32.1936,32.2016,32.1857,32.2016,183700.0
2015-02-17 14:50:00,40.57,40.57,40.53,40.55,255700.0,32.2016,32.2016,32.1698,32.1857,255700.0
2015-02-17 15:00:00,40.55,40.56,40.52,40.56,256500.0,32.1857,32.1936,32.1619,32.1936,256500.0
2015-02-17 15:10:00,40.56,40.57,40.54,40.55,183400.0,32.1936,32.2016,32.1778,32.1857,183400.0
2015-02-17 15:20:00,40.56,40.57,40.54,40.57,144900.0,32.1936,32.2016,32.1778,32.2016,144900.0
2015-02-17 15:30:00,40.57,40.57,40.54,40.56,494700.0,32.2016,32.2016,32.1778,32.1936,494700.0
2015-02-17 15:40:00,40.57,40.57,40.52,40.55,745400.0,32.2016,32.2016,32.1619,32.1857,745400.0
2015-02-17 15:50:00,40.55,40.59,40.5,40.58,2437900.0,32.1857,32.2174,32.146,32.2095,2437900.0
2015-02-18 09:30:00,40.38,40.43,40.33,40.4,1888000.0,32.0508,32.0904,32.0111,32.0666,1888000.0
2015-02-18 09:40:00,40.4,40.4,40.37,40.38,1224400.0,32.0666,32.0666,32.0428,32.0508,1224400.0
2015-02-18 09:50:00,40.38,40.38,40.32,40.35,605300.0,32.0508,32.0508,32.0031,32.0269,605300.0
2015-02-18 10:00:00,40.35,40.36,40.32,40.34,620500.0,32.0269,32.0349,32.0031,32.019,620500.0
2015-02-18 10:10:00,40.34,40.35,40.31,40.32,626300.0,32.019,32.0269,31.9952,32.0031,626300.0
2015-02-18 10:20:00,40.31,40.34,40.29,40.32,530500.0,31.9952,32.019,31.9793,32.0031,530500.0
2015-02-18 10:30:00,40.31,40.34,40.3,40.32,525200.0,31.9952,32.019,31.9873,32.0031,525200.0
2015-02-18 10:40:00,40.32,40.4,40.31,40.4,331600.0,32.0031,32.0666,31.9952,32.0666,331600.0
2015-02-18 10:50:00,40.39,40.44,40.39,40.43,278700.0,32.0587,32.0984,32.0587,32.0904,278700.0
2015-02-18 11:00:00,40.44,40.46,40.4,40.41,632900.0,32.0984,32.1143,32.0666,32.0746,632900.0
2015-02-18 11:10:00,40.41,40.42,40.39,40.39,286300.0,32.0746,32.0825,32.0587,32.0587,286300.0
2015-02-18 11:20:00,40.39,40.43,40.39,40.43,592200.0,32.0587,32.0904,32.0587,32.0904,592200.0
2015-02-18 11:30:00,40.43,40.44,40.42,40.43,274200.0,32.0904,32.0984,32.0825,32.0904,274200.0
2015-02-18 11:40:00,40.43,40.43,40.38,40.4,212300.0,32.0904,32.0904,32.0508,32.0666,212300.0
2015-02-18 11:50:00,40.4,40.41,40.37,40.39,243400.0,32.0666,32.0746,32.0428,32.0587,243400.0
2015-02-18 12:00:00,40.38,40.39,40.36,40.37,162700.0,32.0508,32.0587,32.0349,32.0428,162700.0
2015-02-18 12:10:00,40.37,40.37,40.34,40.35,289600.0,32.0428,32.0428,32.019,32.0269,289600.0
2015-02-18 12:20:00,40.35,40.37,40.34,40.36,157600.0,32.0269,32.0428,32.019,32.0349,157600.0
2015-02-18 12:30:00,40.35,40.38,40.35,40.35,263600.0,32.0269,32.0508,32.0269,32.0269,263600.0
2015-02-18 12:40:00,40.35,40.37,40.33,40.35,175800.0,32.0269,32.0428,32.0111,32.0269,175800.0
2015-02-18 12:50:00,40.35,40.35,40.32,40.32,111400.0,32.0269,32.0269,32.0031,32.0031,111400.0
2015-02-18 13:00:00,40.33,40.34,40.3,40.3,147600.0,32.0111,32.019,31.9873,31.9873,147600.0
2015-02-18 13:10:00,40.3,40.32,40.29,40.32,156400.0,31.9873,32.0031,31.9793,32.0031,156400.0
2015-02-18 13:20:00,40.32,40.32,40.29,40.3,389700.0,32.0031,32.0031,31.9793,31.9873,389700.0
2015-02-18 13:30:00,40.3,40.33,40.29,40.31,513000.0,31.9873,32.0111,31.9793,31.9952,513000.0
2015-02-18 13:40:00,40.31,40.32,40.28,40.3,773900.0,31.9952,32.0031,31.9714,31.9873,773900.0
2015-02-18 13:50:00,40.3,40.33,40.27,40.28,772800.0,31.9873,32.0111,31.9634,31.9714,772800.0
2015-02-18 14:00:00,40.28,40.64,40.28,40.56,3874700.0,31.9714,32.2571,31.9714,32.1936,3874700.0
2015-02-18 14:10:00,40.57,40.61,40.52,40.53,898900.0,32.2016,32.2333,32.1619,32.1698,898900.0
2015-02-18 14:20:00,40.52,40.56,40.46,40.5,1244200.0,32.1619,32.1936,32.1143,32.146,1244200.0
2015-02-18 14:30:00,40.5,40.53,40.49,40.5,654600.0,32.146,32.1698,32.1381,32.146,654600.0
2015-02-18 14:40:00,40.5,40.51,40.47,40.48,548700.0,32.146,32.1539,32.1222,32.1301,548700.0
2015-02-18 14:50:00,40.48,40.49,40.45,40.45,307200.0,32.1301,32.1381,32.1063,32.1063,307200.0
2015-02-18 15:00:00,40.45,40.51,40.45,40.5,448400.0,32.1063,32.1539,32.1063,32.146,448400.0
2015-02-18 15:10:00,40.5,40.56,40.48,40.56,1322600.0,32.146,32.1936,32.1301,32.1936,1322600.0
2015-02-18 15:20:00,40.55,40.56,40.51,40.52,585300.0,32.1857,32.1936,32.1539,32.1619,585300.0
2015-02-18 15:30:00,40.53,40.53,40.48,40.5,921000.0,32.1698,32.1698,32.1301,32.146,921000.0
2015-02-18 15:40:00,40.5,40.52,40.48,40.48,1066500.0,32.146,32.1619,32.1301,32.1301,1066500.0
2015-02-18 15:50:00,40.48,40.57,40.48,40.57,3274200.0,32.1301,32.2016,32.1301,32.2016,3274200.0
2015-02-19 09:30:00,40.24,40.28,40.2,40.26,2675400.0,31.9396,31.9714,31.9079,31.9555,2675400.0
2015-02-19 09:40:00,40.26,40.3,40.23,40.3,805900.0,31.9555,31.9873,31.9317,31.9873,805900.0
2015-02-19 09:50:00,40.3,40.33,40.29,40.31,306900.0,31.9873,32.0111,31.9793,31.9952,306900.0
2015-02-19 10:00:00,40.32,40.35,40.29,40.34,399000.0,32.0031,32.0269,31.9793,32.019,399000.0
2015-02-19 10:10:00,40.35,40.38,40.34,40.38,350600.0,32.0269,32.0508,32.019,32.0508,350600.0
2015-02-19 10:20:00,40.37,40.41,40.37,40.4,318500.0,32.0428,32.0746,32.0428,32.0666,318500.0
2015-02-19 10:30:00,40.4,40.44,40.39,40.43,432900.0,32.0666,32.0984,32.0587,32.0904,432900.0
2015-02-19 10:40:00,40.44,40.49,40.43,40.46,1116900.0,32.0984,32.1381,32.0904,32.1143,1116900.0
2015-02-19 10:50:00,40.46,40.51,40.46,40.5,787700.0,32.1143,32.1539,32.1143,32.146,787700.0
2015-02-19 11:00:00,40.5,40.54,40.48,40.48,1010800.0,32.146,32.1778,32.1301,32.1301,1010800.0
2015-02-19 11:10:00,40.48,40.54,40.47,40.54,462300.0,32.1301,32.1778,32.1222,32.1778,462300.0
2015-02-19 11:20:00,40.54,40.58,40.53,40.53,1063000.0,32.1778,32.2095,32.1698,32.1698,1063000.0
2015-02-19 11:30:00,40.54,40.59,40.53,40.57,527400.0,32.1778,32.2174,32.1698,32.2016,527400.0
2015-02-19 11:40:00,40.57,40.61,40.56,40.58,749700.0,32.2016,32.2333,32.1936,32.2095,749700.0
2015-02-19 11:50:00,40.58,40.59,40.53,40.56,707500.0,32.2095,32.2174,32.1698,32.1936,707500.0
2015-02-19 12:00:00,40.56,40.58,40.52,40.53,481300.0,32.1936,32.2095,32.1619,32.1698,481300.0
2015-02-19 12:10:00,40.52,40.53,40.5,40.51,228700.0,32.1619,32.1698,32.146,32.1539,228700.0
2015-02-19 12:20:00,40.51,40.52,40.43,40.44,1786300.0,32.1539,32.1619,32.0904,32.0984,1786300.0
2015-02-19 12:30:00,40.44,40.44,40.35,40.38,1081900.0,32.0984,32.0984,32.0269,32.0508,1081900.0
2015-02-19 12:40:00,40.38,40.41,40.37,40.41,260600.0,32.0508,32.0746,32.0428,32.0746,260600.0
2015-02-19 12:50:00,40.41,40.43,40.4,40.42,268900.0,32.0746,32.0904,32.0666,32.0825,268900.0
2015-02-19 13:00:00,40.41,40.42,40.39,40.4,337800.0,32.0746,32.0825,32.0587,32.0666,337800.0
2015-02-19 13:10:00,40.4,40.4,40.34,40.39,1306500.0,32.0666,32.0666,32.019,32.0587,1306500.0
2015-02-19 13:20:00,40.38,40.42,40.38,40.4,838300.0,32.0508,32.0825,32.0508,32.0666,838300.0
2015-02-19 13:30:00,40.4,40.42,40.39,40.42,301000.0,32.0666,32.0825,32.0587,32.0825,301000.0
2015-02-19 13:40:00,40.42,40.43,40.4,40.42,359800.0,32.0825,32.0904,32.0666,32.0825,359800.0
2015-02-19 13:50:00,40.41,40.44,40.41,40.44,164400.0,32.0746,32.0984,32.0746,32.0984,164400.0
2015-02-19 14:00:00,40.44,40.46,40.4,40.4,740500.0,32.0984,32.1143,32.0666,32.0666,740500.0
2015-02-19 14:10:00,40.4,40.41,40.39,40.39,458900.0,32.0666,32.0746,32.0587,32.0587,458900.0
2015-02-19 14:20:00,40.4,40.4,40.36,40.38,392800.0,32.0666,32.0666,32.0349,32.0508,392800.0
2015-02-19 14:30:00,40.38,40.39,40.36,40.37,331700.0,32.0508,32.0587,32.0349,32.0428,331700.0
2015-02-19 14:40:00,40.38,40.39,40.36,40.39,720500.0,32.0508,32.0587,32.0349,32.0587,720500.0
2015-02-19 14:50:00,40.39,40.39,40.38,40.39,448600.0,32.0587,32.0587,32.0508,32.0587,448600.0
2015-02-19 15:00:00,40.39,40.42,40.38,40.4,517500.0,32.0587,32.0825,32.0508,32.0666,517500.0
2015-02-19 15:10:00,40.4,40.41,40.39,40.39,380300.0,32.0666,32.0746,32.0587,32.0587,380300.0
2015-02-19 15:20:00,40.4,40.43,40.39,40.4,423500.0,32.0666,32.0904,32.0587,32.0666,423500.0
2015-02-19 15:30:00,40.41,40.43,40.39,40.41,758400.0,32.0746,32.0904,32.0587,32.0746,758400.0
2015-02-19 15:40:00,40.41,40.41,40.39,40.41,649600.0,32.0746,32.0746,32.0587,32.0746,649600.0
2015-02-19 15:50:00,40.41,40.43,40.37,40.39,2926000.0,32.0746,32.0904,32.0428,32.0587,2926000.0
2015-02-20 09:30:00,40.25,40.29,40.22,40.22,1855400.0,31.9476,31.9793,31.9238,31.9238,1855400.0
2015-02-20 09:40:00,40.22,40.28,40.16,40.26,2020200.0,31.9238,31.9714,31.8761,31.9555,2020200.0
2015-02-20 09:50:00,40.26,40.29,40.23,40.26,700600.0,31.9555,31.9793,31.9317,31.9555,700600.0
2015-02-20 10:00:00,40.25,40.27,40.21,40.26,451200.0,31.9476,31.9634,31.9158,31.9555,451200.0
2015-02-20 10:10:00,40.26,40.31,40.26,40.27,395800.0,31.9555,31.9952,31.9555,31.9634,395800.0
2015-02-20 10:20:00,40.27,40.35,40.27,40.3,296100.0,31.9634,32.0269,31.9634,31.9873,296100.0
2015-02-20 10:30:00,40.3,40.36,40.27,40.36,416100.0,31.9873,32.0349,31.9634,32.0349,416100.0
2015-02-20 10:40:00,40.36,40.43,40.35,40.4,461000.0,32.0349,32.0904,32.0269,32.0666,461000.0
2015-02-20 10:50:00,40.4,40.43,40.38,40.42,299000.0,32.0666,32.0904,32.0508,32.0825,299000.0
2015-02-20 11:00:00,40.42,40.44,40.4,40.41,388900.0,32.0825,32.0984,32.0666,32.0746,388900.0
2015-02-20 11:10:00,40.41,40.45,40.4,40.44,250600.0,32.0746,32.1063,32.0666,32.0984,250600.0
2015-02-20 11:20:00,40.44,40.48,40.43,40.47,329900.0,32.0984,32.1301,32.0904,32.1222,329900.0
2015-02-20 11:30:00,40.47,40.48,40.44,40.44,322400.0,32.1222,32.1301,32.0984,32.0984,322400.0
2015-02-20 11:40:00,40.44,40.46,40.39,40.44,335700.0,32.0984,32.1143,32.0587,32.0984,335700.0
2015-02-20 11:50:00,40.44,40.47,40.43,40.45,603100.0,32.0984,32.1222,32.0904,32.1063,603100.0
2015-02-20 12:00:00,40.45,40.47,40.43,40.47,518000.0,32.1063,32.1222,32.0904,32.1222,518000.0
2015-02-20 12:10:00,40.46,40.49,40.45,40.48,366000.0,32.1143,32.1381,32.1063,32.1301,366000.0
2015-02-20 12:20:00,40.48,40.49,40.44,40.45,206700.0,32.1301,32.1381,32.0984,32.1063,206700.0
2015-02-20 12:30:00,40.45,40.52,40.43,40.48,1030700.0,32.1063,32.1619,32.0904,32.1301,1030700.0
2015-02-20 12:40:00,40.49,40.55,40.47,40.51,565700.0,32.1381,32.1857,32.1222,32.1539,565700.0
2015-02-20 12:50:00,40.51,40.52,40.46,40.49,197800.0,32.1539,32.1619,32.1143,32.1381,197800.0
2015-02-20 13:00:00,40.49,40.52,40.46,40.49,275900.0,32.1381,32.1619,32.1143,32.1381,275900.0
2015-02-20 13:10:00,40.48,40.55,40.47,40.55,169900.0,32.1301,32.1857,32.1222,32.1857,169900.0
2015-02-20 13:20:00,40.54,40.59,40.54,40.56,240400.0,32.1778,32.2174,32.1778,32.1936,240400.0
2015-02-20 13:30:00,40.56,40.59,40.54,40.59,231300.0,32.1936,32.2174,32.1778,32.2174,231300.0
2015-02-20 13:40:00,40.59,40.62,40.57,40.62,1038300.0,32.2174,32.2413,32.2016,32.2413,1038300.0
2015-02-20 13:50:00,40.62,40.63,40.59,40.62,443400.0,32.2413,32.2492,32.2174,32.2413,443400.0
2015-02-20 14:00:00,40.63,40.66,40.62,40.65,361800.0,32.2492,32.273,32.2413,32.2651,361800.0
2015-02-20 14:10:00,40.64,40.65,40.61,40.62,361500.0,32.2571,32.2651,32.2333,32.2413,361500.0
2015-02-20 14:20:00,40.62,40.64,40.61,40.64,138200.0,32.2413,32.2571,32.2333,32.2571,138200.0
2015-02-20 14:30:00,40.63,40.64,40.61,40.62,159000.0,32.2492,32.2571,32.2333,32.2413,159000.0
2015-02-20 14:40:00,40.62,40.64,40.59,40.62,213600.0,32.2413,32.2571,32.2174,32.2413,213600.0
2015-02-20 14:50:00,40.62,40.65,40.6,40.65,509200.0,32.2413,32.2651,32.2254,32.2651,509200.0
2015-02-20 15:00:00,40.65,40.71,40.64,40.71,1172200.0,32.2651,32.3127,32.2571,32.3127,1172200.0
2015-02-20 15:10:00,40.71,40.72,40.66,40.68,555200.0,32.3127,32.3206,32.273,32.2889,555200.0
2015-02-20 15:20:00,40.68,40.71,40.67,40.71,1012000.0,32.2889,32.3127,32.2809,32.3127,1012000.0
2015-02-20 15:30:00,40.71,40.73,40.67,40.68,788500.0,32.3127,32.3286,32.2809,32.2889,788500.0
2015-02-20 15:40:00,40.67,40.67,40.58,40.59,1625800.0,32.2809,32.2809,32.2095,32.2174,1625800.0
2015-02-20 15:50:00,40.6,40.68,40.59,40.66,3392400.0,32.2254,32.2889,32.2174,32.273,3392400.0
2015-02-23 09:30:00,40.43,40.46,40.34,40.34,1438800.0,32.0904,32.1143,32.019,32.019,1438800.0
2015-02-23 09:40:00,40.34,40.35,40.28,40.28,697800.0,32.019,32.0269,31.9714,31.9714,697800.0
2015-02-23 09:50:00,40.29,40.31,40.28,40.3,476300.0,31.9793,31.9952,31.9714,31.9873,476300.0
2015-02-23 10:00:00,40.31,40.36,40.3,40.33,723000.0,31.9952,32.0349,31.9873,32.0111,723000.0
2015-02-23 10:10:00,40.33,40.34,40.27,40.27,810900.0,32.0111,32.019,31.9634,31.9634,810900.0
2015-02-23 10:20:00,40.27,40.31,40.27,40.31,1070100.0,31.9634,31.9952,31.9634,31.9952,1070100.0
2015-02-23 10:30:00,40.31,40.32,40.3,40.31,483300.0,31.9952,32.0031,31.9873,31.9952,483300.0
2015-02-23 10:40:00,40.31,40.32,40.29,40.31,431400.0,31.9952,32.0031,31.9793,31.9952,431400.0
2015-02-23 10:50:00,40.3,40.35,40.29,40.33,513300.0,31.9873,32.0269,31.9793,32.0111,513300.0
2015-02-23 11:00:00,40.33,40.35,40.33,40.35,199200.0,32.0111,32.0269,32.0111,32.0269,199200.0
2015-02-23 11:10:00,40.34,40.35,40.33,40.35,134200.0,32.019,32.0269,32.0111,32.0269,134200.0
2015-02-23 11:20:00,40.34,40.36,40.32,40.36,301900.0,32.019,32.0349,32.0031,32.0349,301900.0
2015-02-23 11:30:00,40.35,40.36,40.34,40.34,349100.0,32.0269,32.0349,32.019,32.019,349100.0
2015-02-23 11:40:00,40.35,40.38,40.34,40.34,502800.0,32.0269,32.0508,32.019,32.019,502800.0
2015-02-23 11:50:00,40.34,40.35,40.3,40.31,1017600.0,32.019,32.0269,31.9873,31.9952,1017600.0
2015-02-23 12:00:00,40.31,40.33,40.31,40.32,166000.0,31.9952,32.0111,31.9952,32.0031,166000.0
2015-02-23 12:10:00,40.32,40.32,40.3,40.31,176500.0,32.0031,32.0031,31.9873,31.9952,176500.0
2015-02-23 12:20:00,40.3,40.31,40.28,40.28,206600.0,31.9873,31.9952,31.9714,31.9714,206600.0
2015-02-23 12:30:00,40.28,40.29,40.25,40.25,370200.0,31.9714,31.9793,31.9476,31.9476,370200.0
2015-02-23 12:40:00,40.26,40.26,40.22,40.23,242600.0,31.9555,31.9555,31.9238,31.9317,242600.0
2015-02-23 12:50:00,40.23,40.27,40.22,40.25,1994100.0,31.9317,31.9634,31.9238,31.9476,1994100.0
2015-02-23 13:00:00,40.25,40.25,40.23,40.23,166400.0,31.9476,31.9476,31.9317,31.9317,166400.0
2015-02-23 13:10:00,40.23,40.26,40.23,40.26,277100.0,31.9317,31.9555,31.9317,31.9555,277100.0
2015-02-23 13:20:00,40.26,40.27,40.25,40.26,204200.0,31.9555,31.9634,31.9476,31.9555,204200.0
2015-02-23 13:30:00,40.26,40.33,40.26,40.32,432100.0,31.9555,32.0111,31.9555,32.0031,432100.0
2015-02-23 13:40:00,40.32,40.34,40.28,40.29,583200.0,32.0031,32.019,31.9714,31.9793,583200.0
2015-02-23 13:50:00,40.29,40.3,40.27,40.3,167600.0,31.9793,31.9873,31.9634,31.9873,167600.0
2015-02-23 14:00:00,40.29,40.3,40.26,40.28,173100.0,31.9793,31.9873,31.9555,31.9714,173100.0
2015-02-23 14:10:00,40.27,40.29,40.26,40.28,206000.0,31.9634,31.9793,31.9555,31.9714,206000.0
2015-02-23 14:20:00,40.28,40.29,40.26,40.27,202000.0,31.9714,31.9793,31.9555,31.9634,202000.0
2015-02-23 14:30:00,40.28,40.28,40.22,40.23,502300.0,31.9714,31.9714,31.9238,31.9317,502300.0
2015-02-23 14:40:00,40.22,40.23,40.2,40.22,548900.0,31.9238,31.9317,31.9079,31.9238,548900.0
2015-02-23 14:50:00,40.23,40.23,40.22,40.22,296500.0,31.9317,31.9317,31.9238,31.9238,296500.0
2015-02-23 15:00:00,40.22,40.23,40.18,40.18,658100.0,31.9238,31.9317,31.892,31.892,658100.0
2015-02-23 15:10:00,40.18,40.2,40.17,40.19,902600.0,31.892,31.9079,31.8841,31.8999,902600.0
2015-02-23 15:20:00,40.19,40.22,40.18,40.22,465500.0,31.8999,31.9238,31.892,31.9238,465500.0
2015-02-23 15:30:00,40.21,40.23,40.2,40.23,705700.0,31.9158,31.9317,31.9079,31.9317,705700.0
2015-02-23 15:40:00,40.22,40.24,40.22,40.22,761800.0,31.9238,31.9396,31.9238,31.9238,761800.0
2015-02-23 15:50:00,40.23,40.3,40.22,40.27,4046400.0,31.9317,31.9873,31.9238,31.9634,4046400.0
2015-02-24 09:30:00,40.48,40.48,40.39,40.39,1873700.0,32.1301,32.1301,32.0587,32.0587,1873700.0
2015-02-24 09:40:00,40.39,40.44,40.38,40.39,1242400.0,32.0587,32.0984,32.0508,32.0587,1242400.0
2015-02-24 09:50:00,40.39,40.41,40.36,40.37,1305400.0,32.0587,32.0746,32.0349,32.0428,1305400.0
2015-02-24 10:00:00,40.37,40.41,40.26,40.4,2813600.0,32.0428,32.0746,31.9555,32.0666,2813600.0
2015-02-24 10:10:00,40.39,40.46,40.38,40.42,1273300.0,32.0587,32.1143,32.0508,32.0825,1273300.0
2015-02-24 10:20:00,40.43,40.66,40.42,40.65,7039800.0,32.0904,32.273,32.0825,32.2651,7039800.0
2015-02-24 10:30:00,40.66,40.76,40.65,40.75,3257100.0,32.273,32.3524,32.2651,32.3444,3257100.0
2015-02-24 10:40:00,40.74,40.86,40.73,40.84,3508500.0,32.3365,32.4317,32.3286,32.4159,3508500.0
2015-02-24 10:50:00,40.84,40.85,40.82,40.84,1046900.0,32.4159,32.4238,32.4,32.4159,1046900.0
2015-02-24 11:00:00,40.84,40.93,40.83,40.92,1421100.0,32.4159,32.4873,32.4079,32.4794,1421100.0
2015-02-24 11:10:00,40.92,40.96,40.92,40.94,1504800.0,32.4794,32.5111,32.4794,32.4952,1504800.0
2015-02-24 11:20:00,40.94,40.94,40.88,40.89,1872100.0,32.4952,32.4952,32.4476,32.4556,1872100.0
2015-02-24 11:30:00,40.89,40.89,40.83,40.85,1611200.0,32.4556,32.4556,32.4079,32.4238,1611200.0
2015-02-24 11:40:00,40.86,40.86,40.82,40.83,952100.0,32.4317,32.4317,32.4,32.4079,952100.0
2015-02-24 11:50:00,40.83,40.84,40.79,40.79,506300.0,32.4079,32.4159,32.3762,32.3762,506300.0
2015-02-24 12:00:00,40.79,40.82,40.77,40.81,527100.0,32.3762,32.4,32.3603,32.3921,527100.0
2015-02-24 12:10:00,40.81,40.83,40.78,40.79,397800.0,32.3921,32.4079,32.3682,32.3762,397800.0
2015-02-24 12:20:00,40.79,40.83,40.79,40.79,255800.0,32.3762,32.4079,32.3762,32.3762,255800.0
2015-02-24 12:30:00,40.8,40.81,40.75,40.76,1550400.0,32.3841,32.3921,32.3444,32.3524,1550400.0
2015-02-24 12:40:00,40.75,40.8,40.74,40.79,1006300.0,32.3444,32.3841,32.3365,32.3762,1006300.0
2015-02-24 12:50:00,40.79,40.83,40.78,40.82,566600.0,32.3762,32.4079,32.3682,32.4,566600.0
2015-02-24 13:00:00,40.82,40.84,40.81,40.83,181800.0,32.4,32.4159,32.3921,32.4079,181800.0
2015-02-24 13:10:00,40.82,40.85,40.81,40.82,412500.0,32.4,32.4238,32.3921,32.4,412500.0
2015-02-24 13:20:00,40.82,40.83,40.78,40.8,421500.0,32.4,32.4079,32.3682,32.3841,421500.0
2015-02-24 13:30:00,40.8,40.86,40.8,40.84,471800.0,32.3841,32.4317,32.3841,32.4159,471800.0
2015-02-24 13:40:00,40.84,40.87,40.83,40.86,559100.0,32.4159,32.4397,32.4079,32.4317,559100.0
2015-02-24 13:50:00,40.86,40.88,40.84,40.87,1117800.0,32.4317,32.4476,32.4159,32.4397,1117800.0
2015-02-24 14:00:00,40.87,40.88,40.84,40.84,324600.0,32.4397,32.4476,32.4159,32.4159,324600.0
2015-02-24 14:10:00,40.84,40.85,40.81,40.81,243700.0,32.4159,32.4238,32.3921,32.3921,243700.0
2015-02-24 14:20:00,40.81,40.84,40.81,40.82,248900.0,32.3921,32.4159,32.3921,32.4,248900.0
2015-02-24 14:30:00,40.82,40.83,40.78,40.79,785400.0,32.4,32.4079,32.3682,32.3762,785400.0
2015-02-24 14:40:00,40.8,40.84,40.79,40.82,766600.0,32.3841,32.4159,32.3762,32.4,766600.0
2015-02-24 14:50:00,40.82,40.85,40.82,40.84,687100.0,32.4,32.4238,32.4,32.4159,687100.0
2015-02-24 15:00:00,40.84,40.87,40.84,40.86,383900.0,32.4159,32.4397,32.4159,32.4317,383900.0
2015-02-24 15:10:00,40.86,40.87,40.84,40.85,342000.0,32.4317,32.4397,32.4159,32.4238,342000.0
2015-02-24 15:20:00,40.84,40.87,40.84,40.87,1000300.0,32.4159,32.4397,32.4159,32.4397,1000300.0
2015-02-24 15:30:00,40.87,40.87,40.84,40.85,895400.0,32.4397,32.4397,32.4159,32.4238,895400.0
2015-02-24 15:40:00,40.84,40.87,40.84,40.84,1223800.0,32.4159,32.4397,32.4159,32.4159,1223800.0
2015-02-24 15:50:00,40.84,40.86,40.78,40.84,4517600.0,32.4159,32.4317,32.3682,32.4159,4517600.0
2015-02-25 09:30:00,40.72,40.8,40.71,40.8,967900.0,32.3206,32.3841,32.3127,32.3841,967900.0
2015-02-25 09:40:00,40.8,40.81,40.71,40.72,1161700.0,32.3841,32.3921,32.3127,32.3206,1161700.0
2015-02-25 09:50:00,40.72,40.72,40.67,40.68,521900.0,32.3206,32.3206,32.2809,32.2889,521900.0
2015-02-25 10:00:00,40.68,40.72,40.68,40.72,1322300.0,32.2889,32.3206,32.2889,32.3206,1322300.0
2015-02-25 10:10:00,40.71,40.73,40.68,40.69,921400.0,32.3127,32.3286,32.2889,32.2968,921400.0
2015-02-25 10:20:00,40.69,40.72,40.68,40.71,234900.0,32.2968,32.3206,32.2889,32.3127,234900.0
2015-02-25 10:30:00,40.71,40.76,40.68,40.75,479300.0,32.3127,32.3524,32.2889,32.3444,479300.0
2015-02-25 10:40:00,40.75,40.77,40.73,40.74,467700.0,32.3444,32.3603,32.3286,32.3365,467700.0
2015-02-25 10:50:00,40.74,40.79,40.74,40.76,1582900.0,32.3365,32.3762,32.3365,32.3524,1582900.0
2015-02-25 11:00:00,40.77,40.78,40.74,40.76,206400.0,32.3603,32.3682,32.3365,32.3524,206400.0
2015-02-25 11:10:00,40.77,40.79,40.76,40.77,259100.0,32.3603,32.3762,32.3524,32.3603,259100.0
2015-02-25 11:20:00,40.76,40.78,40.75,40.76,435500.0,32.3524,32.3682,32.3444,32.3524,435500.0
2015-02-25 11:30:00,40.75,40.78,40.75,40.77,543000.0,32.3444,32.3682,32.3444,32.3603,543000.0
2015-02-25 11:40:00,40.77,40.8,40.77,40.8,366200.0,32.3603,32.3841,32.3603,32.3841,366200.0
2015-02-25 11:50:00,40.8,40.83,40.79,40.8,855400.0,32.3841,32.4079,32.3762,32.3841,855400.0
2015-02-25 12:00:00,40.8,40.81,40.78,40.8,454900.0,32.3841,32.3921,32.3682,32.3841,454900.0
2015-02-25 12:10:00,40.8,40.83,40.79,40.81,1244500.0,32.3841,32.4079,32.3762,32.3921,1244500.0
2015-02-25 12:20:00,40.82,40.82,40.79,40.79,656300.0,32.4,32.4,32.3762,32.3762,656300.0
2015-02-25 12:30:00,40.79,40.81,40.77,40.79,712500.0,32.3762,32.3921,32.3603,32.3762,712500.0
2015-02-25 12:40:00,40.79,40.8,40.77,40.79,225000.0,32.3762,32.3841,32.3603,32.3762,225000.0
2015-02-25 12:50:00,40.79,40.8,40.77,40.78,344100.0,32.3762,32.3841,32.3603,32.3682,344100.0
2015-02-25 13:00:00,40.78,40.8,40.74,40.76,325600.0,32.3682,32.3841,32.3365,32.3524,325600.0
2015-02-25 13:10:00,40.76,40.77,40.75,40.76,148800.0,32.3524,32.3603,32.3444,32.3524,148800.0
2015-02-25 13:20:00,40.76,40.77,40.75,40.76,107600.0,32.3524,32.3603,32.3444,32.3524,107600.0
2015-02-25 13:30:00,40.76,40.85,40.76,40.85,721400.0,32.3524,32.4238,32.3524,32.4238,721400.0
2015-02-25 13:40:00,40.85,40.85,40.82,40.83,292800.0,32.4238,32.4238,32.4,32.4079,292800.0
2015-02-25 13:50:00,40.84,40.84,40.81,40.84,335800.0,32.4159,32.4159,32.3921,32.4159,335800.0
2015-02-25 14:00:00,40.83,40.85,40.82,40.83,401600.0,32.4079,32.4238,32.4,32.4079,401600.0
2015-02-25 14:10:00,40.83,40.87,40.81,40.84,1377800.0,32.4079,32.4397,32.3921,32.4159,1377800.0
2015-02-25 14:20:00,40.84,40.85,40.82,40.85,227800.0,32.4159,32.4238,32.4,32.4238,227800.0
2015-02-25 14:30:00,40.85,40.86,40.8,40.8,298000.0,32.4238,32.4317,32.3841,32.3841,298000.0
2015-02-25 14:40:00,40.8,40.81,40.77,40.77,770900.0,32.3841,32.3921,32.3603,32.3603,770900.0
2015-02-25 14:50:00,40.77,40.82,40.74,40.82,682800.0,32.3603,32.4,32.3365,32.4,682800.0
2015-02-25 15:00:00,40.82,40.82,40.74,40.76,674300.0,32.4,32.4,32.3365,32.3524,674300.0
2015-02-25 15:10:00,40.76,40.77,40.75,40.76,495400.0,32.3524,32.3603,32.3444,32.3524,495400.0
2015-02-25 15:20:00,40.75,40.76,40.74,40.75,322500.0,32.3444,32.3524,32.3365,32.3444,322500.0
2015-02-25 15:30:00,40.75,40.77,40.74,40.76,536200.0,32.3444,32.3603,32.3365,32.3524,536200.0
2015-02-25 15:40:00,40.76,40.79,40.74,40.77,746600.0,32.3524,32.3762,32.3365,32.3603,746600.0
2015-02-25 15:50:00,40.77,40.82,40.75,40.75,2618500.0,32.3603,32.4,32.3444,32.3444,2618500.0
2015-02-26 09:30:00,40.81,40.87,40.81,40.84,1653300.0,32.3921,32.4397,32.3921,32.4159,1653300.0
2015-02-26 09:40:00,40.84,40.85,40.8,40.81,658800.0,32.4159,32.4238,32.3841,32.3921,658800.0
2015-02-26 09:50:00,40.8,40.81,40.75,40.76,696500.0,32.3841,32.3921,32.3444,32.3524,696500.0
2015-02-26 10:00:00,40.76,40.78,40.74,40.76,398800.0,32.3524,32.3682,32.3365,32.3524,398800.0
2015-02-26 10:10:00,40.76,40.79,40.74,40.76,784900.0,32.3524,32.3762,32.3365,32.3524,784900.0
2015-02-26 10:20:00,40.76,40.78,40.74,40.75,429200.0,32.3524,32.3682,32.3365,32.3444,429200.0
2015-02-26 10:30:00,40.75,40.77,40.7,40.77,812600.0,32.3444,32.3603,32.3047,32.3603,812600.0
2015-02-26 10:40:00,40.77,40.77,40.75,40.75,370600.0,32.3603,32.3603,32.3444,32.3444,370600.0
2015-02-26 10:50:00,40.75,40.76,40.72,40.75,429000.0,32.3444,32.3524,32.3206,32.3444,429000.0
2015-02-26 11:00:00,40.75,40.8,40.74,40.8,389400.0,32.3444,32.3841,32.3365,32.3841,389400.0
2015-02-26 11:10:00,40.8,40.8,40.77,40.78,184100.0,32.3841,32.3841,32.3603,32.3682,184100.0
2015-02-26 11:20:00,40.77,40.78,40.76,40.78,176500.0,32.3603,32.3682,32.3524,32.3682,176500.0
2015-02-26 11:30:00,40.78,40.82,40.77,40.79,717000.0,32.3682,32.4,32.3603,32.3762,717000.0
2015-02-26 11:40:00,40.79,40.82,40.79,40.82,353000.0,32.3762,32.4,32.3762,32.4,353000.0
2015-02-26 11:50:00,40.82,40.83,40.8,40.81,302700.0,32.4,32.4079,32.3841,32.3921,302700.0
2015-02-26 12:00:00,40.82,40.82,40.8,40.8,368500.0,32.4,32.4,32.3841,32.3841,368500.0
2015-02-26 12:10:00,40.8,40.82,40.79,40.79,486900.0,32.3841,32.4,32.3762,32.3762,486900.0
2015-02-26 12:20:00,40.8,40.81,40.78,40.81,263300.0,32.3841,32.3921,32.3682,32.3921,263300.0
2015-02-26 12:30:00,40.8,40.81,40.79,40.79,200100.0,32.3841,32.3921,32.3762,32.3762,200100.0
2015-02-26 12:40:00,40.79,40.82,40.78,40.82,299000.0,32.3762,32.4,32.3682,32.4,299000.0
2015-02-26 12:50:00,40.81,40.82,40.79,40.82,245300.0,32.3921,32.4,32.3762,32.4,245300.0
2015-02-26 13:00:00,40.82,40.82,40.79,40.8,170000.0,32.4,32.4,32.3762,32.3841,170000.0
2015-02-26 13:10:00,40.8,40.81,40.79,40.79,251100.0,32.3841,32.3921,32.3762,32.3762,251100.0
2015-02-26 13:20:00,40.79,40.79,40.76,40.78,250200.0,32.3762,32.3762,32.3524,32.3682,250200.0
2015-02-26 13:30:00,40.78,40.79,40.77,40.77,249900.0,32.3682,32.3762,32.3603,32.3603,249900.0
2015-02-26 13:40:00,40.77,40.78,40.76,40.76,208400.0,32.3603,32.3682,32.3524,32.3524,208400.0
2015-02-26 13:50:00,40.77,40.78,40.76,40.78,185300.0,32.3603,32.3682,32.3524,32.3682,185300.0
2015-02-26 14:00:00,40.78,40.79,40.76,40.76,353800.0,32.3682,32.3762,32.3524,32.3524,353800.0
2015-02-26 14:10:00,40.77,40.78,40.74,40.75,377800.0,32.3603,32.3682,32.3365,32.3444,377800.0
2015-02-26 14:20:00,40.75,40.79,40.74,40.75,540700.0,32.3444,32.3762,32.3365,32.3444,540700.0
2015-02-26 14:30:00,40.75,40.78,40.74,40.76,258400.0,32.3444,32.3682,32.3365,32.3524,258400.0
2015-02-26 14:40:00,40.76,40.77,40.74,40.77,283400.0,32.3524,32.3603,32.3365,32.3603,283400.0
2015-02-26 14:50:00,40.77,40.8,40.75,40.76,240800.0,32.3603,32.3841,32.3444,32.3524,240800.0
2015-02-26 15:00:00,40.76,40.77,40.71,40.74,424100.0,32.3524,32.3603,32.3127,32.3365,424100.0
2015-02-26 15:10:00,40.73,40.76,40.72,40.73,564200.0,32.3286,32.3524,32.3206,32.3286,564200.0
2015-02-26 15:20:00,40.73,40.76,40.73,40.73,1091800.0,32.3286,32.3524,32.3286,32.3286,1091800.0
2015-02-26 15:30:00,40.74,40.75,40.72,40.74,1286900.0,32.3365,32.3444,32.3206,32.3365,1286900.0
2015-02-26 15:40:00,40.74,40.81,40.73,40.75,1076100.0,32.3365,32.3921,32.3286,32.3444,1076100.0
2015-02-26 15:50:00,40.76,40.77,40.74,40.76,2598700.0,32.3524,32.3603,32.3365,32.3524,2598700.0
2015-02-27 09:30:00,40.69,40.74,40.69,40.73,1081200.0,32.2968,32.3365,32.2968,32.3286,1081200.0
2015-02-27 09:40:00,40.73,40.75,40.69,40.73,899300.0,32.3286,32.3444,32.2968,32.3286,899300.0
2015-02-27 09:50:00,40.72,40.75,40.71,40.75,560800.0,32.3206,32.3444,32.3127,32.3444,560800.0
2015-02-27 10:00:00,40.74,40.8,40.74,40.79,757100.0,32.3365,32.3841,32.3365,32.3762,757100.0
2015-02-27 10:10:00,40.78,40.8,40.76,40.79,1114400.0,32.3682,32.3841,32.3524,32.3762,1114400.0
2015-02-27 10:20:00,40.79,40.83,40.78,40.83,1207500.0,32.3762,32.4079,32.3682,32.4079,1207500.0
2015-02-27 10:30:00,40.82,40.87,40.82,40.87,1128000.0,32.4,32.4397,32.4,32.4397,1128000.0
2015-02-27 10:40:00,40.87,40.9,40.86,40.9,616600.0,32.4397,32.4635,32.4317,32.4635,616600.0
2015-02-27 10:50:00,40.9,40.95,40.89,40.95,1198600.0,32.4635,32.5032,32.4556,32.5032,1198600.0
2015-02-27 11:00:00,40.95,40.95,40.93,40.95,1257100.0,32.5032,32.5032,32.4873,32.5032,1257100.0
2015-02-27 11:10:00,40.95,41.0,40.94,40.97,909200.0,32.5032,32.5429,32.4952,32.5191,909200.0
2015-02-27 11:20:00,40.98,40.98,40.88,40.89,1066300.0,32.527,32.527,32.4476,32.4556,1066300.0
2015-02-27 11:30:00,40.89,40.93,40.88,40.93,708400.0,32.4556,32.4873,32.4476,32.4873,708400.0
2015-02-27 11:40:00,40.93,40.95,40.92,40.93,469300.0,32.4873,32.5032,32.4794,32.4873,469300.0
2015-02-27 11:50:00,40.93,40.94,40.89,40.89,346300.0,32.4873,32.4952,32.4556,32.4556,346300.0
2015-02-27 12:00:00,40.89,40.92,40.89,40.91,151300.0,32.4556,32.4794,32.4556,32.4714,151300.0
2015-02-27 12:10:00,40.91,40.93,40.9,40.93,131300.0,32.4714,32.4873,32.4635,32.4873,131300.0
2015-02-27 12:20:00,40.92,40.93,40.89,40.9,326300.0,32.4794,32.4873,32.4556,32.4635,326300.0
2015-02-27 12:30:00,40.9,40.9,40.88,40.9,626000.0,32.4635,32.4635,32.4476,32.4635,626000.0
2015-02-27 12:40:00,40.89,40.91,40.88,40.91,311100.0,32.4556,32.4714,32.4476,32.4714,311100.0
2015-02-27 12:50:00,40.91,40.91,40.87,40.9,850800.0,32.4714,32.4714,32.4397,32.4635,850800.0
2015-02-27 13:00:00,40.9,40.91,40.86,40.89,408700.0,32.4635,32.4714,32.4317,32.4556,408700.0
2015-02-27 13:10:00,40.89,40.89,40.83,40.84,455500.0,32.4556,32.4556,32.4079,32.4159,455500.0
2015-02-27 13:20:00,40.83,40.86,40.82,40.86,603500.0,32.4079,32.4317,32.4,32.4317,603500.0
2015-02-27 13:30:00,40.85,40.87,40.84,40.85,470600.0,32.4238,32.4397,32.4159,32.4238,470600.0
2015-02-27 13:40:00,40.85,40.89,40.84,40.88,342100.0,32.4238,32.4556,32.4159,32.4476,342100.0
2015-02-27 13:50:00,40.88,40.9,40.86,40.88,262300.0,32.4476,32.4635,32.4317,32.4476,262300.0
2015-02-27 14:00:00,40.88,40.88,40.85,40.85,169800.0,32.4476,32.4476,32.4238,32.4238,169800.0
2015-02-27 14:10:00,40.84,40.88,40.84,40.86,333300.0,32.4159,32.4476,32.4159,32.4317,333300.0
2015-02-27 14:20:00,40.86,40.89,40.85,40.87,271700.0,32.4317,32.4556,32.4238,32.4397,271700.0
2015-02-27 14:30:00,40.88,40.88,40.81,40.82,311200.0,32.4476,32.4476,32.3921,32.4,311200.0
2015-02-27 14:40:00,40.82,40.85,40.81,40.84,212700.0,32.4,32.4238,32.3921,32.4159,212700.0
2015-02-27 14:50:00,40.84,40.85,40.81,40.83,194000.0,32.4159,32.4238,32.3921,32.4079,194000.0
2015-02-27 15:00:00,40.83,40.83,40.79,40.8,481500.0,32.4079,32.4079,32.3762,32.3841,481500.0
2015-02-27 15:10:00,40.8,40.84,40.78,40.82,421500.0,32.3841,32.4159,32.3682,32.4,421500.0
2015-02-27 15:20:00,40.83,40.88,40.81,40.88,1312800.0,32.4079,32.4476,32.3921,32.4476,1312800.0
2015-02-27 15:30:00,40.88,40.89,40.8,40.8,765900.0,32.4476,32.4556,32.3841,32.3841,765900.0
2015-02-27 15:40:00,40.8,40.81,40.75,40.75,2571400.0,32.3841,32.3921,32.3444,32.3444,2571400.0
2015-02-27 15:50:00,40.76,40.76,40.72,40.72,7383700.0,32.3524,32.3524,32.3206,32.3206,7383700.0
2015-03-02 09:30:00,40.64,40.66,40.57,40.62,1440800.0,32.2571,32.273,32.2016,32.2413,1440800.0
2015-03-02 09:40:00,40.63,40.64,40.6,40.63,1629400.0,32.2492,32.2571,32.2254,32.2492,1629400.0
2015-03-02 09:50:00,40.63,40.65,40.61,40.64,1019200.0,32.2492,32.2651,32.2333,32.2571,1019200.0
2015-03-02 10:00:00,40.64,40.67,40.61,40.65,857800.0,32.2571,32.2809,32.2333,32.2651,857800.0
2015-03-02 10:10:00,40.65,40.66,40.64,40.66,625800.0,32.2651,32.273,32.2571,32.273,625800.0
2015-03-02 10:20:00,40.66,40.66,40.64,40.66,727300.0,32.273,32.273,32.2571,32.273,727300.0
2015-03-02 10:30:00,40.66,40.66,40.62,40.63,1797200.0,32.273,32.273,32.2413,32.2492,1797200.0
2015-03-02 10:40:00,40.63,40.66,40.62,40.63,770900.0,32.2492,32.273,32.2413,32.2492,770900.0
2015-03-02 10:50:00,40.63,40.65,40.61,40.63,1047000.0,32.2492,32.2651,32.2333,32.2492,1047000.0
2015-03-02 11:00:00,40.64,40.65,40.59,40.59,1265500.0,32.2571,32.2651,32.2174,32.2174,1265500.0
2015-03-02 11:10:00,40.59,40.61,40.57,40.58,382600.0,32.2174,32.2333,32.2016,32.2095,382600.0
2015-03-02 11:20:00,40.59,40.62,40.57,40.61,380500.0,32.2174,32.2413,32.2016,32.2333,380500.0
2015-03-02 11:30:00,40.61,40.66,40.61,40.63,640700.0,32.2333,32.273,32.2333,32.2492,640700.0
2015-03-02 11:40:00,40.63,40.65,40.61,40.64,219800.0,32.2492,32.2651,32.2333,32.2571,219800.0
2015-03-02 11:50:00,40.63,40.64,40.62,40.63,142400.0,32.2492,32.2571,32.2413,32.2492,142400.0
2015-03-02 12:00:00,40.63,40.63,40.6,40.62,132000.0,32.2492,32.2492,32.2254,32.2413,132000.0
2015-03-02 12:10:00,40.62,40.62,40.56,40.56,266500.0,32.2413,32.2413,32.1936,32.1936,266500.0
2015-03-02 12:20:00,40.56,40.57,40.54,40.55,649000.0,32.1936,32.2016,32.1778,32.1857,649000.0
2015-03-02 12:30:00,40.54,40.56,40.53,40.56,435700.0,32.1778,32.1936,32.1698,32.1936,435700.0
2015-03-02 12:40:00,40.56,40.57,40.54,40.56,862900.0,32.1936,32.2016,32.1778,32.1936,862900.0
2015-03-02 12:50:00,40.55,40.58,40.55,40.55,319300.0,32.1857,32.2095,32.1857,32.1857,319300.0
2015-03-02 13:00:00,40.55,40.57,40.54,40.57,157000.0,32.1857,32.2016,32.1778,32.2016,157000.0
2015-03-02 13:10:00,40.57,40.59,40.56,40.59,130500.0,32.2016,32.2174,32.1936,32.2174,130500.0
2015-03-02 13:20:00,40.59,40.6,40.57,40.59,162800.0,32.2174,32.2254,32.2016,32.2174,162800.0
2015-03-02 13:30:00,40.59,40.62,40.57,40.62,242400.0,32.2174,32.2413,32.2016,32.2413,242400.0
2015-03-02 13:40:00,40.61,40.62,40.59,40.61,192700.0,32.2333,32.2413,32.2174,32.2333,192700.0
2015-03-02 13:50:00,40.61,40.61,40.59,40.6,96700.0,32.2333,32.2333,32.2174,32.2254,96700.0
2015-03-02 14:00:00,40.61,40.62,40.58,40.59,211400.0,32.2333,32.2413,32.2095,32.2174,211400.0
2015-03-02 14:10:00,40.6,40.6,40.57,40.58,128200.0,32.2254,32.2254,32.2016,32.2095,128200.0
2015-03-02 14:20:00,40.58,40.58,40.53,40.54,450200.0,32.2095,32.2095,32.1698,32.1778,450200.0
2015-03-02 14:30:00,40.54,40.57,40.53,40.54,541500.0,32.1778,32.2016,32.1698,32.1778,541500.0
2015-03-02 14:40:00,40.55,40.58,40.54,40.57,231000.0,32.1857,32.2095,32.1778,32.2016,231000.0
2015-03-02 14:50:00,40.57,40.58,40.55,40.55,408500.0,32.2016,32.2095,32.1857,32.1857,408500.0
2015-03-02 15:00:00,40.55,40.59,40.55,40.59,746600.0,32.1857,32.2174,32.1857,32.2174,746600.0
2015-03-02 15:10:00,40.59,40.61,40.58,40.61,416500.0,32.2174,32.2333,32.2095,32.2333,416500.0
2015-03-02 15:20:00,40.61,40.62,40.6,40.62,244500.0,32.2333,32.2413,32.2254,32.2413,244500.0
2015-03-02 15:30:00,40.61,40.68,40.6,40.68,1437500.0,32.2333,32.2889,32.2254,32.2889,1437500.0
2015-03-02 15:40:00,40.68,40.71,40.67,40.7,1905900.0,32.2889,32.3127,32.2809,32.3047,1905900.0
2015-03-02 15:50:00,40.7,40.71,40.66,40.67,2340400.0,32.3047,32.3127,32.273,32.2809,2340400.0
2015-03-03 09:30:00,40.44,40.49,40.43,40.48,1955200.0,32.0984,32.1381,32.0904,32.1301,1955200.0
2015-03-03 09:40:00,40.48,40.49,40.42,40.43,2263100.0,32.1301,32.1381,32.0825,32.0904,2263100.0
2015-03-03 09:50:00,40.43,40.46,40.41,40.45,1297500.0,32.0904,32.1143,32.0746,32.1063,1297500.0
2015-03-03 10:00:00,40.46,40.48,40.45,40.48,1677900.0,32.1143,32.1301,32.1063,32.1301,1677900.0
2015-03-03 10:10:00,40.48,40.48,40.46,40.47,383600.0,32.1301,32.1301,32.1143,32.1222,383600.0
2015-03-03 10:20:00,40.48,40.48,40.45,40.45,416400.0,32.1301,32.1301,32.1063,32.1063,416400.0
2015-03-03 10:30:00,40.45,40.47,40.42,40.45,438600.0,32.1063,32.1222,32.0825,32.1063,438600.0
2015-03-03 10:40:00,40.45,40.46,40.44,40.44,278200.0,32.1063,32.1143,32.0984,32.0984,278200.0
2015-03-03 10:50:00,40.44,40.45,40.38,40.39,593700.0,32.0984,32.1063,32.0508,32.0587,593700.0
2015-03-03 11:00:00,40.4,40.42,40.38,40.39,667900.0,32.0666,32.0825,32.0508,32.0587,667900.0
2015-03-03 11:10:00,40.39,40.43,40.38,40.43,802600.0,32.0587,32.0904,32.0508,32.0904,802600.0
2015-03-03 11:20:00,40.42,40.44,40.42,40.43,801300.0,32.0825,32.0984,32.0825,32.0904,801300.0
2015-03-03 11:30:00,40.43,40.43,40.39,40.4,956700.0,32.0904,32.0904,32.0587,32.0666,956700.0
2015-03-03 11:40:00,40.4,40.4,40.36,40.39,650100.0,32.0666,32.0666,32.0349,32.0587,650100.0
2015-03-03 11:50:00,40.38,40.42,40.37,40.41,701700.0,32.0508,32.0825,32.0428,32.0746,701700.0
2015-03-03 12:00:00,40.41,40.43,40.39,40.41,861200.0,32.0746,32.0904,32.0587,32.0746,861200.0
2015-03-03 12:10:00,40.41,40.44,40.4,40.41,299600.0,32.0746,32.0984,32.0666,32.0746,299600.0
2015-03-03 12:20:00,40.42,40.42,40.36,40.39,342600.0,32.0825,32.0825,32.0349,32.0587,342600.0
2015-03-03 12:30:00,40.39,40.42,40.37,40.41,922100.0,32.0587,32.0825,32.0428,32.0746,922100.0
2015-03-03 12:40:00,40.41,40.41,40.4,40.41,469500.0,32.0746,32.0746,32.0666,32.0746,469500.0
2015-03-03 12:50:00,40.41,40.42,40.4,40.41,430900.0,32.0746,32.0825,32.0666,32.0746,430900.0
2015-03-03 13:00:00,40.42,40.43,40.41,40.42,298100.0,32.0825,32.0904,32.0746,32.0825,298100.0
2015-03-03 13:10:00,40.42,40.43,40.4,40.4,391900.0,32.0825,32.0904,32.0666,32.0666,391900.0
2015-03-03 13:20:00,40.4,40.43,40.4,40.43,466300.0,32.0666,32.0904,32.0666,32.0904,466300.0
2015-03-03 13:30:00,40.43,40.44,40.43,40.43,325100.0,32.0904,32.0984,32.0904,32.0904,325100.0
2015-03-03 13:40:00,40.43,40.44,40.4,40.43,483000.0,32.0904,32.0984,32.0666,32.0904,483000.0
2015-03-03 13:50:00,40.43,40.44,40.4,40.4,398100.0,32.0904,32.0984,32.0666,32.0666,398100.0
2015-03-03 14:00:00,40.4,40.43,40.4,40.43,1106300.0,32.0666,32.0904,32.0666,32.0904,1106300.0
2015-03-03 14:10:00,40.43,40.46,40.42,40.45,762900.0,32.0904,32.1143,32.0825,32.1063,762900.0
2015-03-03 14:20:00,40.46,40.46,40.43,40.44,281600.0,32.1143,32.1143,32.0904,32.0984,281600.0
2015-03-03 14:30:00,40.44,40.45,40.42,40.44,437100.0,32.0984,32.1063,32.0825,32.0984,437100.0
2015-03-03 14:40:00,40.43,40.45,40.41,40.43,413300.0,32.0904,32.1063,32.0746,32.0904,413300.0
2015-03-03 14:50:00,40.43,40.45,40.42,40.44,641200.0,32.0904,32.1063,32.0825,32.0984,641200.0
2015-03-03 15:00:00,40.45,40.47,40.43,40.44,828300.0,32.1063,32.1222,32.0904,32.0984,828300.0
2015-03-03 15:10:00,40.44,40.46,40.43,40.46,785200.0,32.0984,32.1143,32.0904,32.1143,785200.0
2015-03-03 15:20:00,40.46,40.47,40.45,40.46,359700.0,32.1143,32.1222,32.1063,32.1143,359700.0
2015-03-03 15:30:00,40.46,40.48,40.43,40.43,459000.0,32.1143,32.1301,32.0904,32.0904,459000.0
2015-03-03 15:40:00,40.44,40.44,40.36,40.38,1906200.0,32.0984,32.0984,32.0349,32.0508,1906200.0
2015-03-03 15:50:00,40.38,40.39,40.35,40.36,4053000.0,32.0508,32.0587,32.0269,32.0349,4053000.0
2015-03-04 09:30:00,40.06,40.07,39.9,39.9,3164400.0,31.7968,31.8047,31.6698,31.6698,3164400.0
2015-03-04 09:40:00,39.9,39.91,39.83,39.86,3139100.0,31.6698,31.6777,31.6142,31.638,3139100.0
2015-03-04 09:50:00,39.86,39.88,39.83,39.85,4114300.0,31.638,31.6539,31.6142,31.6301,4114300.0
2015-03-04 10:00:00,39.86,39.86,39.78,39.78,2062200.0,31.638,31.638,31.5745,31.5745,2062200.0
2015-03-04 10:10:00,39.78,39.79,39.76,39.77,1718500.0,31.5745,31.5825,31.5586,31.5666,1718500.0
2015-03-04 10:20:00,39.77,39.79,39.76,39.79,1070100.0,31.5666,31.5825,31.5586,31.5825,1070100.0
2015-03-04 10:30:00,39.78,39.82,39.76,39.8,1475800.0,31.5745,31.6063,31.5586,31.5904,1475800.0
2015-03-04 10:40:00,39.8,39.87,39.8,39.82,1202100.0,31.5904,31.646,31.5904,31.6063,1202100.0
2015-03-04 10:50:00,39.82,39.87,39.81,39.87,770700.0,31.6063,31.646,31.5983,31.646,770700.0
2015-03-04 11:00:00,39.87,39.93,39.86,39.91,1707200.0,31.646,31.6936,31.638,31.6777,1707200.0
2015-03-04 11:10:00,39.91,39.92,39.89,39.91,698700.0,31.6777,31.6856,31.6618,31.6777,698700.0
2015-03-04 11:20:00,39.91,39.92,39.89,39.9,853700.0,31.6777,31.6856,31.6618,31.6698,853700.0
2015-03-04 11:30:00,39.9,39.93,39.89,39.9,1109200.0,31.6698,31.6936,31.6618,31.6698,1109200.0
2015-03-04 11:40:00,39.9,39.92,39.9,39.91,743100.0,31.6698,31.6856,31.6698,31.6777,743100.0
2015-03-04 11:50:00,39.91,39.92,39.9,39.9,263800.0,31.6777,31.6856,31.6698,31.6698,263800.0
2015-03-04 12:00:00,39.9,39.91,39.89,39.91,439700.0,31.6698,31.6777,31.6618,31.6777,439700.0
2015-03-04 12:10:00,39.91,39.96,39.9,39.94,503300.0,31.6777,31.7174,31.6698,31.7015,503300.0
2015-03-04 12:20:00,39.94,39.95,39.94,39.94,286300.0,31.7015,31.7095,31.7015,31.7015,286300.0
2015-03-04 12:30:00,39.94,39.96,39.93,39.94,589400.0,31.7015,31.7174,31.6936,31.7015,589400.0
2015-03-04 12:40:00,39.93,39.98,39.93,39.95,727200.0,31.6936,31.7333,31.6936,31.7095,727200.0
2015-03-04 12:50:00,39.95,39.96,39.94,39.96,398900.0,31.7095,31.7174,31.7015,31.7174,398900.0
2015-03-04 13:00:00,39.96,39.96,39.94,39.95,264000.0,31.7174,31.7174,31.7015,31.7095,264000.0
2015-03-04 13:10:00,39.94,39.97,39.94,39.95,384800.0,31.7015,31.7253,31.7015,31.7095,384800.0
2015-03-04 13:20:00,39.96,39.97,39.94,39.95,974200.0,31.7174,31.7253,31.7015,31.7095,974200.0
2015-03-04 13:30:00,39.96,39.97,39.93,39.94,591400.0,31.7174,31.7253,31.6936,31.7015,591400.0
2015-03-04 13:40:00,39.94,39.95,39.9,39.9,572900.0,31.7015,31.7095,31.6698,31.6698,572900.0
2015-03-04 13:50:00,39.9,39.91,39.86,39.87,541600.0,31.6698,31.6777,31.638,31.646,541600.0
2015-03-04 14:00:00,39.88,39.94,39.87,39.93,996600.0,31.6539,31.7015,31.646,31.6936,996600.0
2015-03-04 14:10:00,39.93,39.94,39.87,39.87,708400.0,31.6936,31.7015,31.646,31.646,708400.0
2015-03-04 14:20:00,39.88,39.91,39.87,39.9,516100.0,31.6539,31.6777,31.646,31.6698,516100.0
2015-03-04 14:30:00,39.9,39.93,39.89,39.91,517400.0,31.6698,31.6936,31.6618,31.6777,517400.0
2015-03-04 14:40:00,39.91,39.95,39.91,39.94,312800.0,31.6777,31.7095,31.6777,31.7015,312800.0
2015-03-04 14:50:00,39.94,39.96,39.93,39.95,338400.0,31.7015,31.7174,31.6936,31.7095,338400.0
2015-03-04 15:00:00,39.95,39.96,39.91,39.91,1058900.0,31.7095,31.7174,31.6777,31.6777,1058900.0
2015-03-04 15:10:00,39.91,39.96,39.91,39.94,508200.0,31.6777,31.7174,31.6777,31.7015,508200.0
2015-03-04 15:20:00,39.94,39.95,39.92,39.93,1174400.0,31.7015,31.7095,31.6856,31.6936,1174400.0
2015-03-04 15:30:00,39.94,39.98,39.93,39.96,1092100.0,31.7015,31.7333,31.6936,31.7174,1092100.0
2015-03-04 15:40:00,39.96,39.97,39.94,39.95,1136200.0,31.7174,31.7253,31.7015,31.7095,1136200.0
2015-03-04 15:50:00,39.95,39.96,39.93,39.94,3098900.0,31.7095,31.7174,31.6936,31.7015,3098900.0
2015-03-05 09:30:00,40.0,40.01,39.91,39.94,1727400.0,31.7491,31.7571,31.6777,31.7015,1727400.0
2015-03-05 09:40:00,39.93,39.98,39.92,39.97,1451700.0,31.6936,31.7333,31.6856,31.7253,1451700.0
2015-03-05 09:50:00,39.98,40.0,39.96,40.0,841100.0,31.7333,31.7491,31.7174,31.7491,841100.0
2015-03-05 10:00:00,40.0,40.01,39.98,40.0,696800.0,31.7491,31.7571,31.7333,31.7491,696800.0
2015-03-05 10:10:00,40.0,40.05,39.99,40.02,693300.0,31.7491,31.7888,31.7412,31.765,693300.0
2015-03-05 10:20:00,40.02,40.07,40.02,40.06,539600.0,31.765,31.8047,31.765,31.7968,539600.0
2015-03-05 10:30:00,40.07,40.07,40.03,40.04,416100.0,31.8047,31.8047,31.773,31.7809,416100.0
2015-03-05 10:40:00,40.04,40.05,40.0,40.0,395700.0,31.7809,31.7888,31.7491,31.7491,395700.0
2015-03-05 10:50:00,40.01,40.01,39.99,40.0,508500.0,31.7571,31.7571,31.7412,31.7491,508500.0
2015-03-05 11:00:00,40.01,40.01,39.95,39.97,855000.0,31.7571,31.7571,31.7095,31.7253,855000.0
2015-03-05 11:10:00,39.96,39.98,39.94,39.98,1196300.0,31.7174,31.7333,31.7015,31.7333,1196300.0
2015-03-05 11:20:00,39.98,39.99,39.95,39.98,675400.0,31.7333,31.7412,31.7095,31.7333,675400.0
2015-03-05 11:30:00,39.98,39.99,39.97,39.97,364900.0,31.7333,31.7412,31.7253,31.7253,364900.0
2015-03-05 11:40:00,39.97,39.98,39.95,39.96,254900.0,31.7253,31.7333,31.7095,31.7174,254900.0
2015-03-05 11:50:00,39.97,39.98,39.94,39.94,524000.0,31.7253,31.7333,31.7015,31.7015,524000.0
2015-03-05 12:00:00,39.94,39.94,39.91,39.91,1195300.0,31.7015,31.7015,31.6777,31.6777,1195300.0
2015-03-05 12:10:00,39.91,39.93,39.89,39.9,476100.0,31.6777,31.6936,31.6618,31.6698,476100.0
2015-03-05 12:20:00,39.9,39.91,39.84,39.84,1777600.0,31.6698,31.6777,31.6221,31.6221,1777600.0
2015-03-05 12:30:00,39.84,39.86,39.81,39.81,730600.0,31.6221,31.638,31.5983,31.5983,730600.0
2015-03-05 12:40:00,39.81,39.82,39.79,39.8,1395000.0,31.5983,31.6063,31.5825,31.5904,1395000.0
2015-03-05 12:50:00,39.79,39.8,39.74,39.75,846200.0,31.5825,31.5904,31.5428,31.5507,846200.0
2015-03-05 13:00:00,39.75,39.8,39.74,39.79,605800.0,31.5507,31.5904,31.5428,31.5825,605800.0
2015-03-05 13:10:00,39.79,39.81,39.78,39.8,350900.0,31.5825,31.5983,31.5745,31.5904,350900.0
2015-03-05 13:20:00,39.8,39.84,39.78,39.83,351400.0,31.5904,31.6221,31.5745,31.6142,351400.0
2015-03-05 13:30:00,39.83,39.84,39.81,39.82,207000.0,31.6142,31.6221,31.5983,31.6063,207000.0
2015-03-05 13:40:00,39.82,39.84,39.8,39.82,210500.0,31.6063,31.6221,31.5904,31.6063,210500.0
2015-03-05 13:50:00,39.82,39.88,39.82,39.88,574800.0,31.6063,31.6539,31.6063,31.6539,574800.0
2015-03-05 14:00:00,39.88,39.92,39.87,39.92,518300.0,31.6539,31.6856,31.646,31.6856,518300.0
2015-03-05 14:10:00,39.91,39.92,39.91,39.91,227400.0,31.6777,31.6856,31.6777,31.6777,227400.0
2015-03-05 14:20:00,39.91,39.93,39.9,39.92,588100.0,31.6777,31.6936,31.6698,31.6856,588100.0
2015-03-05 14:30:00,39.93,39.93,39.89,39.89,1900000.0,31.6936,31.6936,31.6618,31.6618,1900000.0
2015-03-05 14:40:00,39.9,39.9,39.87,39.87,344600.0,31.6698,31.6698,31.646,31.646,344600.0
2015-03-05 14:50:00,39.88,39.92,39.87,39.91,415600.0,31.6539,31.6856,31.646,31.6777,415600.0
2015-03-05 15:00:00,39.91,39.92,39.87,39.89,477200.0,31.6777,31.6856,31.646,31.6618,477200.0
2015-03-05 15:10:00,39.88,39.89,39.87,39.87,302900.0,31.6539,31.6618,31.646,31.646,302900.0
2015-03-05 15:20:00,39.87,39.9,39.87,39.9,501900.0,31.646,31.6698,31.646,31.6698,501900.0
2015-03-05 15:30:00,39.89,39.9,39.87,39.9,802500.0,31.6618,31.6698,31.646,31.6698,802500.0
2015-03-05 15:40:00,39.9,39.92,39.88,39.9,999200.0,31.6698,31.6856,31.6539,31.6698,999200.0
2015-03-05 15:50:00,39.9,39.92,39.87,39.87,2706500.0,31.6698,31.6856,31.646,31.646,2706500.0
2015-03-06 09:30:00,39.54,39.62,39.52,39.58,2463700.0,31.384,31.4475,31.3681,31.4158,2463700.0
2015-03-06 09:40:00,39.58,39.62,39.57,39.59,1997500.0,31.4158,31.4475,31.4078,31.4237,1997500.0
2015-03-06 09:50:00,39.59,39.6,39.53,39.55,1785400.0,31.4237,31.4316,31.3761,31.392,1785400.0
2015-03-06 10:00:00,39.55,39.56,39.46,39.48,3222200.0,31.392,31.3999,31.3205,31.3364,3222200.0
2015-03-06 10:10:00,39.47,39.5,39.45,39.45,1245600.0,31.3285,31.3523,31.3126,31.3126,1245600.0
2015-03-06 10:20:00,39.45,39.5,39.45,39.48,1740600.0,31.3126,31.3523,31.3126,31.3364,1740600.0
2015-03-06 10:30:00,39.48,39.49,39.45,39.46,715200.0,31.3364,31.3443,31.3126,31.3205,715200.0
2015-03-06 10:40:00,39.46,39.48,39.45,39.46,907800.0,31.3205,31.3364,31.3126,31.3205,907800.0
2015-03-06 10:50:00,39.46,39.46,39.39,39.4,3021000.0,31.3205,31.3205,31.265,31.2729,3021000.0
2015-03-06 11:00:00,39.4,39.4,39.32,39.33,1390500.0,31.2729,31.2729,31.2094,31.2173,1390500.0
2015-03-06 11:10:00,39.32,39.35,39.3,39.32,1965500.0,31.2094,31.2332,31.1935,31.2094,1965500.0
2015-03-06 11:20:00,39.31,39.35,39.29,39.33,1844100.0,31.2015,31.2332,31.1856,31.2173,1844100.0
2015-03-06 11:30:00,39.33,39.35,39.29,39.3,4390500.0,31.2173,31.2332,31.1856,31.1935,4390500.0
2015-03-06 11:40:00,39.3,39.31,39.25,39.29,3751500.0,31.1935,31.2015,31.1538,31.1856,3751500.0
2015-03-06 11:50:00,39.29,39.34,39.27,39.29,3127100.0,31.1856,31.2253,31.1697,31.1856,3127100.0
2015-03-06 12:00:00,39.29,39.34,39.28,39.33,1429400.0,31.1856,31.2253,31.1777,31.2173,1429400.0
2015-03-06 12:10:00,39.33,39.34,39.26,39.27,533600.0,31.2173,31.2253,31.1618,31.1697,533600.0
2015-03-06 12:20:00,39.27,39.27,39.21,39.24,1336600.0,31.1697,31.1697,31.1221,31.1459,1336600.0
2015-03-06 12:30:00,39.24,39.25,39.22,39.25,1082600.0,31.1459,31.1538,31.13,31.1538,1082600.0
2015-03-06 12:40:00,39.25,39.29,39.23,39.29,1065600.0,31.1538,31.1856,31.138,31.1856,1065600.0
2015-03-06 12:50:00,39.29,39.29,39.23,39.26,512700.0,31.1856,31.1856,31.138,31.1618,512700.0
2015-03-06 13:00:00,39.26,39.28,39.21,39.23,1806200.0,31.1618,31.1777,31.1221,31.138,1806200.0
2015-03-06 13:10:00,39.23,39.25,39.21,39.22,587200.0,31.138,31.1538,31.1221,31.13,587200.0
2015-03-06 13:20:00,39.23,39.24,39.19,39.23,623500.0,31.138,31.1459,31.1062,31.138,623500.0
2015-03-06 13:30:00,39.23,39.25,39.17,39.19,1159200.0,31.138,31.1538,31.0903,31.1062,1159200.0
2015-03-06 13:40:00,39.18,39.23,39.17,39.23,406400.0,31.0983,31.138,31.0903,31.138,406400.0
2015-03-06 13:50:00,39.22,39.24,39.2,39.24,1574500.0,31.13,31.1459,31.1142,31.1459,1574500.0
2015-03-06 14:00:00,39.24,39.28,39.23,39.26,1003500.0,31.1459,31.1777,31.138,31.1618,1003500.0
2015-03-06 14:10:00,39.26,39.28,39.22,39.22,1125700.0,31.1618,31.1777,31.13,31.13,1125700.0
2015-03-06 14:20:00,39.22,39.23,39.18,39.22,979100.0,31.13,31.138,31.0983,31.13,979100.0
2015-03-06 14:30:00,39.22,39.23,39.17,39.18,696400.0,31.13,31.138,31.0903,31.0983,696400.0
2015-03-06 14:40:00,39.18,39.19,39.17,39.18,641100.0,31.0983,31.1062,31.0903,31.0983,641100.0
2015-03-06 14:50:00,39.18,39.21,39.18,39.18,404200.0,31.0983,31.1221,31.0983,31.0983,404200.0
2015-03-06 15:00:00,39.18,39.27,39.18,39.25,568300.0,31.0983,31.1697,31.0983,31.1538,568300.0
2015-03-06 15:10:00,39.25,39.25,39.2,39.24,623300.0,31.1538,31.1538,31.1142,31.1459,623300.0
2015-03-06 15:20:00,39.24,39.27,39.23,39.24,1508100.0,31.1459,31.1697,31.138,31.1459,1508100.0
2015-03-06 15:30:00,39.25,39.29,39.23,39.25,2308000.0,31.1538,31.1856,31.138,31.1538,2308000.0
2015-03-06 15:40:00,39.25,39.27,39.24,39.25,1164900.0,31.1538,31.1697,31.1459,31.1538,1164900.0
2015-03-06 15:50:00,39.25,39.29,39.24,39.27,5380800.0,31.1538,31.1856,31.1459,31.1697,5380800.0
2015-03-09 09:30:00,39.24,39.26,39.21,39.24,2818800.0,31.1459,31.1618,31.1221,31.1459,2818800.0
2015-03-09 09:40:00,39.24,39.25,39.21,39.23,1319600.0,31.1459,31.1538,31.1221,31.138,1319600.0
2015-03-09 09:50:00,39.23,39.24,39.21,39.21,1026400.0,31.138,31.1459,31.1221,31.1221,1026400.0
2015-03-09 10:00:00,39.21,39.24,39.19,39.23,1096300.0,31.1221,31.1459,31.1062,31.138,1096300.0
2015-03-09 10:10:00,39.23,39.24,39.2,39.21,845800.0,31.138,31.1459,31.1142,31.1221,845800.0
2015-03-09 10:20:00,39.21,39.23,39.17,39.21,1181100.0,31.1221,31.138,31.0903,31.1221,1181100.0
2015-03-09 10:30:00,39.21,39.22,39.19,39.2,620700.0,31.1221,31.13,31.1062,31.1142,620700.0
2015-03-09 10:40:00,39.19,39.23,39.19,39.21,612900.0,31.1062,31.138,31.1062,31.1221,612900.0
2015-03-09 10:50:00,39.21,39.22,39.18,39.2,1060800.0,31.1221,31.13,31.0983,31.1142,1060800.0
2015-03-09 11:00:00,39.21,39.23,39.19,39.21,925000.0,31.1221,31.138,31.1062,31.1221,925000.0
2015-03-09 11:10:00,39.22,39.23,39.19,39.2,487500.0,31.13,31.138,31.1062,31.1142,487500.0
2015-03-09 11:20:00,39.19,39.23,39.18,39.21,823700.0,31.1062,31.138,31.0983,31.1221,823700.0
2015-03-09 11:30:00,39.21,39.22,39.17,39.18,336300.0,31.1221,31.13,31.0903,31.0983,336300.0
2015-03-09 11:40:00,39.18,39.2,39.16,39.18,256400.0,31.0983,31.1142,31.0824,31.0983,256400.0
2015-03-09 11:50:00,39.18,39.18,39.14,39.15,472500.0,31.0983,31.0983,31.0665,31.0745,472500.0
2015-03-09 12:00:00,39.15,39.16,39.11,39.11,360500.0,31.0745,31.0824,31.0427,31.0427,360500.0
2015-03-09 12:10:00,39.12,39.14,39.11,39.14,517700.0,31.0507,31.0665,31.0427,31.0665,517700.0
2015-03-09 12:20:00,39.13,39.15,39.12,39.13,186300.0,31.0586,31.0745,31.0507,31.0586,186300.0
2015-03-09 12:30:00,39.12,39.16,39.12,39.15,688100.0,31.0507,31.0824,31.0507,31.0745,688100.0
2015-03-09 12:40:00,39.15,39.17,39.14,39.17,732400.0,31.0745,31.0903,31.0665,31.0903,732400.0
2015-03-09 12:50:00,39.16,39.22,39.16,39.21,1493000.0,31.0824,31.13,31.0824,31.1221,1493000.0
2015-03-09 13:00:00,39.21,39.22,39.19,39.2,580800.0,31.1221,31.13,31.1062,31.1142,580800.0
2015-03-09 13:10:00,39.2,39.21,39.18,39.19,754600.0,31.1142,31.1221,31.0983,31.1062,754600.0
2015-03-09 13:20:00,39.19,39.25,39.19,39.25,725900.0,31.1062,31.1538,31.1062,31.1538,725900.0
2015-03-09 13:30:00,39.25,39.26,39.22,39.24,534000.0,31.1538,31.1618,31.13,31.1459,534000.0
2015-03-09 13:40:00,39.25,39.27,39.24,39.25,421300.0,31.1538,31.1697,31.1459,31.1538,421300.0
2015-03-09 13:50:00,39.24,39.25,39.19,39.2,224200.0,31.1459,31.1538,31.1062,31.1142,224200.0
2015-03-09 14:00:00,39.2,39.25,39.2,39.22,840200.0,31.1142,31.1538,31.1142,31.13,840200.0
2015-03-09 14:10:00,39.22,39.23,39.19,39.2,241100.0,31.13,31.138,31.1062,31.1142,241100.0
2015-03-09 14:20:00,39.21,39.21,39.16,39.19,367000.0,31.1221,31.1221,31.0824,31.1062,367000.0
2015-03-09 14:30:00,39.19,39.19,39.15,39.17,361800.0,31.1062,31.1062,31.0745,31.0903,361800.0
2015-03-09 14:40:00,39.16,39.23,39.16,39.23,387600.0,31.0824,31.138,31.0824,31.138,387600.0
2015-03-09 14:50:00,39.23,39.25,39.21,39.21,311900.0,31.138,31.1538,31.1221,31.1221,311900.0
2015-03-09 15:00:00,39.22,39.23,39.19,39.2,257800.0,31.13,31.138,31.1062,31.1142,257800.0
2015-03-09 15:10:00,39.21,39.22,39.18,39.19,207100.0,31.1221,31.13,31.0983,31.1062,207100.0
2015-03-09 15:20:00,39.19,39.19,39.16,39.16,265100.0,31.1062,31.1062,31.0824,31.0824,265100.0
2015-03-09 15:30:00,39.16,39.19,39.16,39.16,560600.0,31.0824,31.1062,31.0824,31.0824,560600.0
2015-03-09 15:40:00,39.16,39.18,39.15,39.16,763100.0,31.0824,31.0983,31.0745,31.0824,763100.0
2015-03-09 15:50:00,39.16,39.16,39.11,39.12,3318200.0,31.0824,31.0824,31.0427,31.0507,3318200.0
2015-03-10 09:30:00,38.52,38.53,38.43,38.5,6977000.0,30.5744,30.5824,30.503,30.5585,6977000.0
2015-03-10 09:40:00,38.49,38.53,38.47,38.51,3525500.0,30.5506,30.5824,30.5347,30.5665,3525500.0
2015-03-10 09:50:00,38.51,38.51,38.47,38.49,1850600.0,30.5665,30.5665,30.5347,30.5506,1850600.0
2015-03-10 10:00:00,38.49,38.51,38.45,38.46,1792100.0,30.5506,30.5665,30.5189,30.5268,1792100.0
2015-03-10 10:10:00,38.46,38.47,38.4,38.43,1250900.0,30.5268,30.5347,30.4792,30.503,1250900.0
2015-03-10 10:20:00,38.43,38.44,38.4,38.41,1864500.0,30.503,30.5109,30.4792,30.4871,1864500.0
2015-03-10 10:30:00,38.42,38.43,38.37,38.38,1281300.0,30.495,30.503,30.4554,30.4633,1281300.0
2015-03-10 10:40:00,38.38,38.46,38.37,38.45,1599900.0,30.4633,30.5268,30.4554,30.5189,1599900.0
2015-03-10 10:50:00,38.46,38.5,38.45,38.47,1533500.0,30.5268,30.5585,30.5189,30.5347,1533500.0
2015-03-10 11:00:00,38.47,38.53,38.47,38.51,1130600.0,30.5347,30.5824,30.5347,30.5665,1130600.0
2015-03-10 11:10:00,38.52,38.54,38.49,38.52,1395200.0,30.5744,30.5903,30.5506,30.5744,1395200.0
2015-03-10 11:20:00,38.52,38.55,38.5,38.52,2259400.0,30.5744,30.5982,30.5585,30.5744,2259400.0
2015-03-10 11:30:00,38.52,38.53,38.45,38.45,994500.0,30.5744,30.5824,30.5189,30.5189,994500.0
2015-03-10 11:40:00,38.46,38.47,38.4,38.41,967200.0,30.5268,30.5347,30.4792,30.4871,967200.0
2015-03-10 11:50:00,38.41,38.42,38.34,38.34,1587100.0,30.4871,30.495,30.4315,30.4315,1587100.0
2015-03-10 12:00:00,38.34,38.35,38.3,38.34,3475200.0,30.4315,30.4395,30.3998,30.4315,3475200.0
2015-03-10 12:10:00,38.34,38.38,38.29,38.34,2155600.0,30.4315,30.4633,30.3919,30.4315,2155600.0
2015-03-10 12:20:00,38.34,38.35,38.29,38.31,1173400.0,30.4315,30.4395,30.3919,30.4077,1173400.0
2015-03-10 12:30:00,38.31,38.38,38.3,38.37,738500.0,30.4077,30.4633,30.3998,30.4554,738500.0
2015-03-10 12:40:00,38.36,38.37,38.32,38.34,487300.0,30.4474,30.4554,30.4157,30.4315,487300.0
2015-03-10 12:50:00,38.34,38.38,38.33,38.34,700000.0,30.4315,30.4633,30.4236,30.4315,700000.0
2015-03-10 13:00:00,38.34,38.38,38.34,38.34,1252400.0,30.4315,30.4633,30.4315,30.4315,1252400.0
2015-03-10 13:10:00,38.34,38.38,38.34,38.37,753600.0,30.4315,30.4633,30.4315,30.4554,753600.0
2015-03-10 13:20:00,38.37,38.44,38.37,38.38,881400.0,30.4554,30.5109,30.4554,30.4633,881400.0
2015-03-10 13:30:00,38.38,38.39,38.37,38.38,597100.0,30.4633,30.4712,30.4554,30.4633,597100.0
2015-03-10 13:40:00,38.38,38.42,38.36,38.41,415500.0,30.4633,30.495,30.4474,30.4871,415500.0
2015-03-10 13:50:00,38.41,38.41,38.38,38.39,414700.0,30.4871,30.4871,30.4633,30.4712,414700.0
2015-03-10 14:00:00,38.39,38.41,38.38,38.41,788200.0,30.4712,30.4871,30.4633,30.4871,788200.0
2015-03-10 14:10:00,38.4,38.42,38.37,38.37,470300.0,30.4792,30.495,30.4554,30.4554,470300.0
2015-03-10 14:20:00,38.37,38.37,38.31,38.32,980000.0,30.4554,30.4554,30.4077,30.4157,980000.0
2015-03-10 14:30:00,38.32,38.35,38.32,38.34,721300.0,30.4157,30.4395,30.4157,30.4315,721300.0
2015-03-10 14:40:00,38.34,38.38,38.33,38.35,1297300.0,30.4315,30.4633,30.4236,30.4395,1297300.0
2015-03-10 14:50:00,38.35,38.37,38.34,38.35,1111400.0,30.4395,30.4554,30.4315,30.4395,1111400.0
2015-03-10 15:00:00,38.36,38.38,38.34,38.37,975800.0,30.4474,30.4633,30.4315,30.4554,975800.0
2015-03-10 15:10:00,38.38,38.38,38.34,38.36,929700.0,30.4633,30.4633,30.4315,30.4474,929700.0
2015-03-10 15:20:00,38.37,38.38,38.31,38.32,1066600.0,30.4554,30.4633,30.4077,30.4157,1066600.0
2015-03-10 15:30:00,38.33,38.34,38.29,38.34,2226300.0,30.4236,30.4315,30.3919,30.4315,2226300.0
2015-03-10 15:40:00,38.33,38.36,38.31,38.33,1608100.0,30.4236,30.4474,30.4077,30.4236,1608100.0
2015-03-10 15:50:00,38.33,38.33,38.23,38.23,7261000.0,30.4236,30.4236,30.3442,30.3442,7261000.0
2015-03-11 09:30:00,38.47,38.47,38.38,38.39,3181100.0,30.5347,30.5347,30.4633,30.4712,3181100.0
2015-03-11 09:40:00,38.39,38.45,38.36,38.43,2812000.0,30.4712,30.5189,30.4474,30.503,2812000.0
2015-03-11 09:50:00,38.43,38.44,38.41,38.44,2702800.0,30.503,30.5109,30.4871,30.5109,2702800.0
2015-03-11 10:00:00,38.44,38.49,38.43,38.46,1075200.0,30.5109,30.5506,30.503,30.5268,1075200.0
2015-03-11 10:10:00,38.46,38.47,38.43,38.45,941400.0,30.5268,30.5347,30.503,30.5189,941400.0
2015-03-11 10:20:00,38.45,38.49,38.44,38.49,760500.0,30.5189,30.5506,30.5109,30.5506,760500.0
2015-03-11 10:30:00,38.48,38.49,38.4,38.4,998200.0,30.5427,30.5506,30.4792,30.4792,998200.0
2015-03-11 10:40:00,38.4,38.43,38.37,38.41,1028300.0,30.4792,30.503,30.4554,30.4871,1028300.0
2015-03-11 10:50:00,38.41,38.44,38.38,38.4,829800.0,30.4871,30.5109,30.4633,30.4792,829800.0
2015-03-11 11:00:00,38.4,38.44,38.38,38.41,801500.0,30.4792,30.5109,30.4633,30.4871,801500.0
2015-03-11 11:10:00,38.41,38.46,38.4,38.44,1068000.0,30.4871,30.5268,30.4792,30.5109,1068000.0
2015-03-11 11:20:00,38.43,38.51,38.43,38.51,970700.0,30.503,30.5665,30.503,30.5665,970700.0
2015-03-11 11:30:00,38.51,38.54,38.49,38.5,1226000.0,30.5665,30.5903,30.5506,30.5585,1226000.0
2015-03-11 11:40:00,38.5,38.55,38.49,38.54,1265200.0,30.5585,30.5982,30.5506,30.5903,1265200.0
2015-03-11 11:50:00,38.54,38.57,38.52,38.54,1044600.0,30.5903,30.6141,30.5744,30.5903,1044600.0
2015-03-11 12:00:00,38.54,38.55,38.48,38.5,787200.0,30.5903,30.5982,30.5427,30.5585,787200.0
2015-03-11 12:10:00,38.5,38.55,38.49,38.55,651200.0,30.5585,30.5982,30.5506,30.5982,651200.0
2015-03-11 12:20:00,38.55,38.56,38.49,38.51,782200.0,30.5982,30.6062,30.5506,30.5665,782200.0
2015-03-11 12:30:00,38.51,38.54,38.49,38.54,913500.0,30.5665,30.5903,30.5506,30.5903,913500.0
2015-03-11 12:40:00,38.54,38.54,38.5,38.51,381600.0,30.5903,30.5903,30.5585,30.5665,381600.0
2015-03-11 12:50:00,38.52,38.54,38.5,38.52,563800.0,30.5744,30.5903,30.5585,30.5744,563800.0
2015-03-11 13:00:00,38.52,38.54,38.5,38.54,306200.0,30.5744,30.5903,30.5585,30.5903,306200.0
2015-03-11 13:10:00,38.54,38.54,38.5,38.51,469000.0,30.5903,30.5903,30.5585,30.5665,469000.0
2015-03-11 13:20:00,38.51,38.55,38.5,38.55,1278600.0,30.5665,30.5982,30.5585,30.5982,1278600.0
2015-03-11 13:30:00,38.55,38.56,38.53,38.55,2325500.0,30.5982,30.6062,30.5824,30.5982,2325500.0
2015-03-11 13:40:00,38.55,38.57,38.47,38.48,1338600.0,30.5982,30.6141,30.5347,30.5427,1338600.0
2015-03-11 13:50:00,38.47,38.54,38.46,38.54,728000.0,30.5347,30.5903,30.5268,30.5903,728000.0
2015-03-11 14:00:00,38.54,38.59,38.53,38.58,631900.0,30.5903,30.63,30.5824,30.622,631900.0
2015-03-11 14:10:00,38.58,38.6,38.55,38.59,953500.0,30.622,30.6379,30.5982,30.63,953500.0
2015-03-11 14:20:00,38.59,38.59,38.54,38.56,563200.0,30.63,30.63,30.5903,30.6062,563200.0
2015-03-11 14:30:00,38.56,38.58,38.54,38.55,374200.0,30.6062,30.622,30.5903,30.5982,374200.0
2015-03-11 14:40:00,38.55,38.59,38.52,38.55,678000.0,30.5982,30.63,30.5744,30.5982,678000.0
2015-03-11 14:50:00,38.55,38.59,38.54,38.55,681600.0,30.5982,30.63,30.5903,30.5982,681600.0
2015-03-11 15:00:00,38.56,38.59,38.54,38.57,574000.0,30.6062,30.63,30.5903,30.6141,574000.0
2015-03-11 15:10:00,38.58,38.58,38.55,38.57,681700.0,30.622,30.622,30.5982,30.6141,681700.0
2015-03-11 15:20:00,38.56,38.57,38.52,38.53,440300.0,30.6062,30.6141,30.5744,30.5824,440300.0
2015-03-11 15:30:00,38.53,38.53,38.49,38.5,823600.0,30.5824,30.5824,30.5506,30.5585,823600.0
2015-03-11 15:40:00,38.5,38.53,38.48,38.51,961700.0,30.5585,30.5824,30.5427,30.5665,961700.0
2015-03-11 15:50:00,38.51,38.55,38.5,38.54,2452400.0,30.5665,30.5982,30.5585,30.5903,2452400.0
2015-03-12 09:30:00,39.04,39.08,38.98,39.02,3023800.0,30.9872,31.0189,30.9395,30.9713,3023800.0
2015-03-12 09:40:00,39.02,39.07,39.01,39.07,1578600.0,30.9713,31.011,30.9633,31.011,1578600.0
2015-03-12 09:50:00,39.06,39.08,38.99,38.99,2136500.0,31.003,31.0189,30.9475,30.9475,2136500.0
2015-03-12 10:00:00,39.0,39.0,38.92,38.96,885400.0,30.9554,30.9554,30.8919,30.9237,885400.0
2015-03-12 10:10:00,38.96,38.96,38.87,38.88,1099600.0,30.9237,30.9237,30.8522,30.8602,1099600.0
2015-03-12 10:20:00,38.88,38.96,38.87,38.95,1144600.0,30.8602,30.9237,30.8522,30.9157,1144600.0
2015-03-12 10:30:00,38.95,38.96,38.93,38.94,276500.0,30.9157,30.9237,30.8998,30.9078,276500.0
2015-03-12 10:40:00,38.94,38.96,38.89,38.91,733400.0,30.9078,30.9237,30.8681,30.884,733400.0
2015-03-12 10:50:00,38.91,38.97,38.91,38.92,591900.0,30.884,30.9316,30.884,30.8919,591900.0
2015-03-12 11:00:00,38.93,38.94,38.89,38.93,716900.0,30.8998,30.9078,30.8681,30.8998,716900.0
2015-03-12 11:10:00,38.93,38.99,38.92,38.97,1051700.0,30.8998,30.9475,30.8919,30.9316,1051700.0
2015-03-12 11:20:00,38.97,38.98,38.95,38.97,652300.0,30.9316,30.9395,30.9157,30.9316,652300.0
2015-03-12 11:30:00,38.97,38.99,38.94,38.94,630600.0,30.9316,30.9475,30.9078,30.9078,630600.0
2015-03-12 11:40:00,38.95,38.95,38.93,38.93,195400.0,30.9157,30.9157,30.8998,30.8998,195400.0
2015-03-12 11:50:00,38.94,38.94,38.89,38.91,504700.0,30.9078,30.9078,30.8681,30.884,504700.0
2015-03-12 12:00:00,38.92,38.93,38.87,38.87,664500.0,30.8919,30.8998,30.8522,30.8522,664500.0
2015-03-12 12:10:00,38.88,38.88,38.85,38.87,679500.0,30.8602,30.8602,30.8364,30.8522,679500.0
2015-03-12 12:20:00,38.87,38.88,38.86,38.87,498000.0,30.8522,30.8602,30.8443,30.8522,498000.0
2015-03-12 12:30:00,38.88,38.88,38.83,38.84,671400.0,30.8602,30.8602,30.8205,30.8284,671400.0
2015-03-12 12:40:00,38.83,38.83,38.77,38.77,738500.0,30.8205,30.8205,30.7729,30.7729,738500.0
2015-03-12 12:50:00,38.78,38.81,38.78,38.8,487400.0,30.7808,30.8046,30.7808,30.7967,487400.0
2015-03-12 13:00:00,38.8,38.81,38.78,38.8,348100.0,30.7967,30.8046,30.7808,30.7967,348100.0
2015-03-12 13:10:00,38.8,38.81,38.78,38.8,436200.0,30.7967,30.8046,30.7808,30.7967,436200.0
2015-03-12 13:20:00,38.79,38.8,38.75,38.76,555600.0,30.7887,30.7967,30.757,30.7649,555600.0
2015-03-12 13:30:00,38.76,38.77,38.74,38.76,224700.0,30.7649,30.7729,30.749,30.7649,224700.0
2015-03-12 13:40:00,38.76,38.78,38.75,38.75,472000.0,30.7649,30.7808,30.757,30.757,472000.0
2015-03-12 13:50:00,38.76,38.77,38.73,38.75,1077600.0,30.7649,30.7729,30.7411,30.757,1077600.0
2015-03-12 14:00:00,38.75,38.76,38.72,38.74,466300.0,30.757,30.7649,30.7332,30.749,466300.0
2015-03-12 14:10:00,38.74,38.75,38.73,38.75,238800.0,30.749,30.757,30.7411,30.757,238800.0
2015-03-12 14:20:00,38.74,38.77,38.74,38.76,1072800.0,30.749,30.7729,30.749,30.7649,1072800.0
2015-03-12 14:30:00,38.76,38.76,38.72,38.72,394700.0,30.7649,30.7649,30.7332,30.7332,394700.0
2015-03-12 14:40:00,38.73,38.74,38.7,38.73,587100.0,30.7411,30.749,30.7173,30.7411,587100.0
2015-03-12 14:50:00,38.73,38.79,38.71,38.77,1297700.0,30.7411,30.7887,30.7252,30.7729,1297700.0
2015-03-12 15:00:00,38.77,38.8,38.77,38.78,791200.0,30.7729,30.7967,30.7729,30.7808,791200.0
2015-03-12 15:10:00,38.78,38.79,38.76,38.77,372600.0,30.7808,30.7887,30.7649,30.7729,372600.0
2015-03-12 15:20:00,38.77,38.78,38.76,38.78,413900.0,30.7729,30.7808,30.7649,30.7808,413900.0
2015-03-12 15:30:00,38.78,38.78,38.76,38.78,638000.0,30.7808,30.7808,30.7649,30.7808,638000.0
2015-03-12 15:40:00,38.78,38.81,38.76,38.79,2054900.0,30.7808,30.8046,30.7649,30.7887,2054900.0
2015-03-12 15:50:00,38.79,38.8,38.76,38.77,3065700.0,30.7887,30.7967,30.7649,30.7729,3065700.0
2015-03-13 09:30:00,38.47,38.47,38.35,38.38,3381200.0,30.5347,30.5347,30.4395,30.4633,3381200.0
2015-03-13 09:40:00,38.38,38.41,38.35,38.38,1758300.0,30.4633,30.4871,30.4395,30.4633,1758300.0
2015-03-13 09:50:00,38.38,38.38,38.3,38.31,1663100.0,30.4633,30.4633,30.3998,30.4077,1663100.0
2015-03-13 10:00:00,38.3,38.34,38.25,38.27,2584200.0,30.3998,30.4315,30.3601,30.376,2584200.0
2015-03-13 10:10:00,38.28,38.29,38.24,38.28,6480000.0,30.3839,30.3919,30.3522,30.3839,6480000.0
2015-03-13 10:20:00,38.28,38.3,38.24,38.27,1353500.0,30.3839,30.3998,30.3522,30.376,1353500.0
2015-03-13 10:30:00,38.27,38.31,38.25,38.3,1641100.0,30.376,30.4077,30.3601,30.3998,1641100.0
2015-03-13 10:40:00,38.3,38.32,38.27,38.3,509100.0,30.3998,30.4157,30.376,30.3998,509100.0
2015-03-13 10:50:00,38.29,38.29,38.21,38.22,733300.0,30.3919,30.3919,30.3284,30.3363,733300.0
2015-03-13 11:00:00,38.22,38.26,38.2,38.25,733100.0,30.3363,30.3681,30.3204,30.3601,733100.0
2015-03-13 11:10:00,38.26,38.27,38.21,38.23,1447200.0,30.3681,30.376,30.3284,30.3442,1447200.0
2015-03-13 11:20:00,38.23,38.23,38.15,38.15,1917200.0,30.3442,30.3442,30.2807,30.2807,1917200.0
2015-03-13 11:30:00,38.16,38.21,38.14,38.19,936200.0,30.2887,30.3284,30.2728,30.3125,936200.0
2015-03-13 11:40:00,38.19,38.19,38.1,38.14,678900.0,30.3125,30.3125,30.2411,30.2728,678900.0
2015-03-13 11:50:00,38.14,38.22,38.14,38.22,694700.0,30.2728,30.3363,30.2728,30.3363,694700.0
2015-03-13 12:00:00,38.22,38.25,38.19,38.25,1229100.0,30.3363,30.3601,30.3125,30.3601,1229100.0
2015-03-13 12:10:00,38.24,38.28,38.22,38.23,868300.0,30.3522,30.3839,30.3363,30.3442,868300.0
2015-03-13 12:20:00,38.23,38.29,38.23,38.25,491300.0,30.3442,30.3919,30.3442,30.3601,491300.0
2015-03-13 12:30:00,38.25,38.33,38.24,38.29,714600.0,30.3601,30.4236,30.3522,30.3919,714600.0
2015-03-13 12:40:00,38.29,38.3,38.23,38.26,2220700.0,30.3919,30.3998,30.3442,30.3681,2220700.0
2015-03-13 12:50:00,38.26,38.26,38.22,38.22,1033700.0,30.3681,30.3681,30.3363,30.3363,1033700.0
2015-03-13 13:00:00,38.22,38.22,38.17,38.18,820600.0,30.3363,30.3363,30.2966,30.3046,820600.0
2015-03-13 13:10:00,38.18,38.19,38.14,38.15,392600.0,30.3046,30.3125,30.2728,30.2807,392600.0
2015-03-13 13:20:00,38.15,38.17,38.06,38.09,2621600.0,30.2807,30.2966,30.2093,30.2331,2621600.0
2015-03-13 13:30:00,38.08,38.17,38.08,38.16,1123500.0,30.2252,30.2966,30.2252,30.2887,1123500.0
2015-03-13 13:40:00,38.17,38.2,38.15,38.18,558400.0,30.2966,30.3204,30.2807,30.3046,558400.0
2015-03-13 13:50:00,38.18,38.22,38.17,38.18,644200.0,30.3046,30.3363,30.2966,30.3046,644200.0
2015-03-13 14:00:00,38.18,38.2,38.16,38.17,629900.0,30.3046,30.3204,30.2887,30.2966,629900.0
2015-03-13 14:10:00,38.17,38.2,38.15,38.2,736800.0,30.2966,30.3204,30.2807,30.3204,736800.0
2015-03-13 14:20:00,38.2,38.2,38.16,38.2,585700.0,30.3204,30.3204,30.2887,30.3204,585700.0
2015-03-13 14:30:00,38.2,38.2,38.17,38.18,434900.0,30.3204,30.3204,30.2966,30.3046,434900.0
2015-03-13 14:40:00,38.18,38.2,38.14,38.17,780900.0,30.3046,30.3204,30.2728,30.2966,780900.0
2015-03-13 14:50:00,38.18,38.21,38.14,38.2,419900.0,30.3046,30.3284,30.2728,30.3204,419900.0
2015-03-13 15:00:00,38.2,38.22,38.18,38.18,2156200.0,30.3204,30.3363,30.3046,30.3046,2156200.0
2015-03-13 15:10:00,38.18,38.23,38.17,38.23,960200.0,30.3046,30.3442,30.2966,30.3442,960200.0
2015-03-13 15:20:00,38.22,38.24,38.19,38.23,1089800.0,30.3363,30.3522,30.3125,30.3442,1089800.0
2015-03-13 15:30:00,38.23,38.27,38.2,38.26,1153000.0,30.3442,30.376,30.3204,30.3681,1153000.0
2015-03-13 15:40:00,38.27,38.3,38.24,38.27,1290800.0,30.376,30.3998,30.3522,30.376,1290800.0
2015-03-13 15:50:00,38.27,38.32,38.27,38.3,4958500.0,30.376,30.4157,30.376,30.3998,4958500.0
2015-03-16 09:30:00,38.68,38.7,38.61,38.64,2857000.0,30.7014,30.7173,30.6459,30.6697,2857000.0
2015-03-16 09:40:00,38.64,38.72,38.64,38.7,5410400.0,30.6697,30.7332,30.6697,30.7173,5410400.0
2015-03-16 09:50:00,38.71,38.77,38.71,38.74,1463500.0,30.7252,30.7729,30.7252,30.749,1463500.0
2015-03-16 10:00:00,38.73,38.77,38.72,38.76,1806100.0,30.7411,30.7729,30.7332,30.7649,1806100.0
2015-03-16 10:10:00,38.76,38.77,38.72,38.72,1050900.0,30.7649,30.7729,30.7332,30.7332,1050900.0
2015-03-16 10:20:00,38.73,38.73,38.66,38.68,1677200.0,30.7411,30.7411,30.6855,30.7014,1677200.0
2015-03-16 10:30:00,38.68,38.68,38.63,38.64,733500.0,30.7014,30.7014,30.6617,30.6697,733500.0
2015-03-16 10:40:00,38.64,38.66,38.61,38.62,670900.0,30.6697,30.6855,30.6459,30.6538,670900.0
2015-03-16 10:50:00,38.63,38.64,38.6,38.61,865600.0,30.6617,30.6697,30.6379,30.6459,865600.0
2015-03-16 11:00:00,38.6,38.65,38.59,38.64,1001000.0,30.6379,30.6776,30.63,30.6697,1001000.0
2015-03-16 11:10:00,38.64,38.66,38.62,38.64,408800.0,30.6697,30.6855,30.6538,30.6697,408800.0
2015-03-16 11:20:00,38.65,38.7,38.64,38.65,741600.0,30.6776,30.7173,30.6697,30.6776,741600.0
2015-03-16 11:30:00,38.66,38.7,38.65,38.68,226600.0,30.6855,30.7173,30.6776,30.7014,226600.0
2015-03-16 11:40:00,38.68,38.72,38.67,38.7,866500.0,30.7014,30.7332,30.6935,30.7173,866500.0
2015-03-16 11:50:00,38.7,38.74,38.69,38.7,600100.0,30.7173,30.749,30.7094,30.7173,600100.0
2015-03-16 12:00:00,38.7,38.73,38.69,38.72,840600.0,30.7173,30.7411,30.7094,30.7332,840600.0
2015-03-16 12:10:00,38.72,38.73,38.7,38.71,809800.0,30.7332,30.7411,30.7173,30.7252,809800.0
2015-03-16 12:20:00,38.71,38.72,38.69,38.7,801600.0,30.7252,30.7332,30.7094,30.7173,801600.0
2015-03-16 12:30:00,38.7,38.71,38.67,38.7,787600.0,30.7173,30.7252,30.6935,30.7173,787600.0
2015-03-16 12:40:00,38.7,38.71,38.68,38.68,490000.0,30.7173,30.7252,30.7014,30.7014,490000.0
2015-03-16 12:50:00,38.69,38.74,38.69,38.71,312800.0,30.7094,30.749,30.7094,30.7252,312800.0
2015-03-16 13:00:00,38.71,38.73,38.69,38.72,342400.0,30.7252,30.7411,30.7094,30.7332,342400.0
2015-03-16 13:10:00,38.72,38.75,38.7,38.74,274600.0,30.7332,30.757,30.7173,30.749,274600.0
2015-03-16 13:20:00,38.74,38.75,38.72,38.75,446900.0,30.749,30.757,30.7332,30.757,446900.0
2015-03-16 13:30:00,38.75,38.76,38.74,38.76,552300.0,30.757,30.7649,30.749,30.7649,552300.0
2015-03-16 13:40:00,38.76,38.78,38.75,38.77,677200.0,30.7649,30.7808,30.757,30.7729,677200.0
2015-03-16 13:50:00,38.77,38.77,38.75,38.76,496600.0,30.7729,30.7729,30.757,30.7649,496600.0
2015-03-16 14:00:00,38.75,38.76,38.72,38.73,402000.0,30.757,30.7649,30.7332,30.7411,402000.0
2015-03-16 14:10:00,38.73,38.74,38.71,38.73,296300.0,30.7411,30.749,30.7252,30.7411,296300.0
2015-03-16 14:20:00,38.74,38.75,38.73,38.74,321000.0,30.749,30.757,30.7411,30.749,321000.0
2015-03-16 14:30:00,38.74,38.75,38.72,38.72,304600.0,30.749,30.757,30.7332,30.7332,304600.0
2015-03-16 14:40:00,38.72,38.76,38.72,38.76,316700.0,30.7332,30.7649,30.7332,30.7649,316700.0
2015-03-16 14:50:00,38.76,38.78,38.75,38.77,593500.0,30.7649,30.7808,30.757,30.7729,593500.0
2015-03-16 15:00:00,38.77,38.8,38.75,38.76,1116000.0,30.7729,30.7967,30.757,30.7649,1116000.0
2015-03-16 15:10:00,38.76,38.77,38.74,38.75,624000.0,30.7649,30.7729,30.749,30.757,624000.0
2015-03-16 15:20:00,38.75,38.75,38.72,38.73,501400.0,30.757,30.757,30.7332,30.7411,501400.0
2015-03-16 15:30:00,38.73,38.75,38.71,38.71,1803700.0,30.7411,30.757,30.7252,30.7252,1803700.0
2015-03-16 15:40:00,38.71,38.76,38.71,38.75,1132700.0,30.7252,30.7649,30.7252,30.757,1132700.0
2015-03-16 15:50:00,38.75,38.78,38.75,38.76,4365700.0,30.757,30.7808,30.757,30.7649,4365700.0
2015-03-17 09:30:00,38.8,38.85,38.76,38.84,2037300.0,30.7967,30.8364,30.7649,30.8284,2037300.0
2015-03-17 09:40:00,38.84,38.85,38.79,38.8,1884000.0,30.8284,30.8364,30.7887,30.7967,1884000.0
2015-03-17 09:50:00,38.79,38.87,38.77,38.87,1322100.0,30.7887,30.8522,30.7729,30.8522,1322100.0
2015-03-17 10:00:00,38.87,38.9,38.85,38.89,1212300.0,30.8522,30.876,30.8364,30.8681,1212300.0
2015-03-17 10:10:00,38.89,38.91,38.86,38.89,1092600.0,30.8681,30.884,30.8443,30.8681,1092600.0
2015-03-17 10:20:00,38.89,38.91,38.87,38.91,1215800.0,30.8681,30.884,30.8522,30.884,1215800.0
2015-03-17 10:30:00,38.91,38.94,38.9,38.92,1054800.0,30.884,30.9078,30.876,30.8919,1054800.0
2015-03-17 10:40:00,38.91,38.92,38.87,38.88,687800.0,30.884,30.8919,30.8522,30.8602,687800.0
2015-03-17 10:50:00,38.88,38.91,38.86,38.87,427600.0,30.8602,30.884,30.8443,30.8522,427600.0
2015-03-17 11:00:00,38.87,38.87,38.82,38.85,533200.0,30.8522,30.8522,30.8125,30.8364,533200.0
2015-03-17 11:10:00,38.84,38.85,38.79,38.82,1005800.0,30.8284,30.8364,30.7887,30.8125,1005800.0
2015-03-17 11:20:00,38.82,38.89,38.81,38.89,445900.0,30.8125,30.8681,30.8046,30.8681,445900.0
2015-03-17 11:30:00,38.88,38.89,38.86,38.87,365900.0,30.8602,30.8681,30.8443,30.8522,365900.0
2015-03-17 11:40:00,38.86,38.89,38.86,38.88,271300.0,30.8443,30.8681,30.8443,30.8602,271300.0
2015-03-17 11:50:00,38.87,38.92,38.86,38.91,355300.0,30.8522,30.8919,30.8443,30.884,355300.0
2015-03-17 12:00:00,38.91,38.92,38.87,38.88,414200.0,30.884,30.8919,30.8522,30.8602,414200.0
2015-03-17 12:10:00,38.87,38.91,38.85,38.91,1013100.0,30.8522,30.884,30.8364,30.884,1013100.0
2015-03-17 12:20:00,38.91,38.95,38.9,38.94,1263600.0,30.884,30.9157,30.876,30.9078,1263600.0
2015-03-17 12:30:00,38.94,38.97,38.91,38.97,789900.0,30.9078,30.9316,30.884,30.9316,789900.0
2015-03-17 12:40:00,38.97,38.99,38.96,38.98,676200.0,30.9316,30.9475,30.9237,30.9395,676200.0
2015-03-17 12:50:00,38.97,39.03,38.97,39.03,1087800.0,30.9316,30.9792,30.9316,30.9792,1087800.0
2015-03-17 13:00:00,39.03,39.08,39.02,39.08,1389800.0,30.9792,31.0189,30.9713,31.0189,1389800.0
2015-03-17 13:10:00,39.08,39.11,39.07,39.09,1253300.0,31.0189,31.0427,31.011,31.0268,1253300.0
2015-03-17 13:20:00,39.09,39.12,39.08,39.11,1816900.0,31.0268,31.0507,31.0189,31.0427,1816900.0
2015-03-17 13:30:00,39.11,39.11,39.08,39.09,1057800.0,31.0427,31.0427,31.0189,31.0268,1057800.0
2015-03-17 13:40:00,39.1,39.1,39.05,39.09,891400.0,31.0348,31.0348,30.9951,31.0268,891400.0
2015-03-17 13:50:00,39.08,39.12,39.08,39.12,653000.0,31.0189,31.0507,31.0189,31.0507,653000.0
2015-03-17 14:00:00,39.11,39.14,39.09,39.11,706600.0,31.0427,31.0665,31.0268,31.0427,706600.0
2015-03-17 14:10:00,39.11,39.12,39.09,39.1,468300.0,31.0427,31.0507,31.0268,31.0348,468300.0
2015-03-17 14:20:00,39.1,39.11,39.09,39.11,489200.0,31.0348,31.0427,31.0268,31.0427,489200.0
2015-03-17 14:30:00,39.11,39.12,39.08,39.1,917800.0,31.0427,31.0507,31.0189,31.0348,917800.0
2015-03-17 14:40:00,39.09,39.14,39.09,39.12,549200.0,31.0268,31.0665,31.0268,31.0507,549200.0
2015-03-17 14:50:00,39.12,39.16,39.09,39.15,934600.0,31.0507,31.0824,31.0268,31.0745,934600.0
2015-03-17 15:00:00,39.16,39.2,39.15,39.2,1250500.0,31.0824,31.1142,31.0745,31.1142,1250500.0
2015-03-17 15:10:00,39.2,39.22,39.19,39.21,467200.0,31.1142,31.13,31.1062,31.1221,467200.0
2015-03-17 15:20:00,39.21,39.23,39.2,39.2,1388700.0,31.1221,31.138,31.1142,31.1142,1388700.0
2015-03-17 15:30:00,39.21,39.23,39.2,39.22,719700.0,31.1221,31.138,31.1142,31.13,719700.0
2015-03-17 15:40:00,39.22,39.23,39.2,39.22,1290800.0,31.13,31.138,31.1142,31.13,1290800.0
2015-03-17 15:50:00,39.23,39.23,39.19,39.21,3971000.0,31.138,31.138,31.1062,31.1221,3971000.0
2015-03-18 09:30:00,39.13,39.16,39.09,39.11,1916900.0,31.0586,31.0824,31.0268,31.0427,1916900.0
2015-03-18 09:40:00,39.12,39.12,39.06,39.11,1379300.0,31.0507,31.0507,31.003,31.0427,1379300.0
2015-03-18 09:50:00,39.11,39.14,39.09,39.13,813400.0,31.0427,31.0665,31.0268,31.0586,813400.0
2015-03-18 10:00:00,39.13,39.17,39.13,39.14,2214100.0,31.0586,31.0903,31.0586,31.0665,2214100.0
2015-03-18 10:10:00,39.14,39.21,39.13,39.21,952700.0,31.0665,31.1221,31.0586,31.1221,952700.0
2015-03-18 10:20:00,39.2,39.23,39.16,39.21,767600.0,31.1142,31.138,31.0824,31.1221,767600.0
2015-03-18 10:30:00,39.21,39.22,39.13,39.16,1063000.0,31.1221,31.13,31.0586,31.0824,1063000.0
2015-03-18 10:40:00,39.15,39.18,39.13,39.14,632900.0,31.0745,31.0983,31.0586,31.0665,632900.0
2015-03-18 10:50:00,39.14,39.19,39.12,39.16,360900.0,31.0665,31.1062,31.0507,31.0824,360900.0
2015-03-18 11:00:00,39.16,39.18,39.12,39.14,442500.0,31.0824,31.0983,31.0507,31.0665,442500.0
2015-03-18 11:10:00,39.14,39.15,39.1,39.14,413500.0,31.0665,31.0745,31.0348,31.0665,413500.0
2015-03-18 11:20:00,39.14,39.14,39.09,39.11,521400.0,31.0665,31.0665,31.0268,31.0427,521400.0
2015-03-18 11:30:00,39.11,39.17,39.1,39.16,842400.0,31.0427,31.0903,31.0348,31.0824,842400.0
2015-03-18 11:40:00,39.16,39.2,39.14,39.19,622800.0,31.0824,31.1142,31.0665,31.1062,622800.0
2015-03-18 11:50:00,39.19,39.2,39.16,39.18,389300.0,31.1062,31.1142,31.0824,31.0983,389300.0
2015-03-18 12:00:00,39.17,39.19,39.16,39.18,371800.0,31.0903,31.1062,31.0824,31.0983,371800.0
2015-03-18 12:10:00,39.17,39.2,39.16,39.2,1037700.0,31.0903,31.1142,31.0824,31.1142,1037700.0
2015-03-18 12:20:00,39.19,39.22,39.18,39.22,685600.0,31.1062,31.13,31.0983,31.13,685600.0
2015-03-18 12:30:00,39.22,39.27,39.21,39.27,1131200.0,31.13,31.1697,31.1221,31.1697,1131200.0
2015-03-18 12:40:00,39.27,39.29,39.24,39.25,1228500.0,31.1697,31.1856,31.1459,31.1538,1228500.0
2015-03-18 12:50:00,39.25,39.26,39.21,39.22,1430500.0,31.1538,31.1618,31.1221,31.13,1430500.0
2015-03-18 13:00:00,39.22,39.22,39.16,39.17,2029500.0,31.13,31.13,31.0824,31.0903,2029500.0
2015-03-18 13:10:00,39.17,39.17,39.13,39.13,1751300.0,31.0903,31.0903,31.0586,31.0586,1751300.0
2015-03-18 13:20:00,39.14,39.14,39.08,39.09,1599800.0,31.0665,31.0665,31.0189,31.0268,1599800.0
2015-03-18 13:30:00,39.08,39.11,39.04,39.05,588200.0,31.0189,31.0427,30.9872,30.9951,588200.0
2015-03-18 13:40:00,39.05,39.11,39.04,39.09,1580400.0,30.9951,31.0427,30.9872,31.0268,1580400.0
2015-03-18 13:50:00,39.09,39.23,39.08,39.2,1053700.0,31.0268,31.138,31.0189,31.1142,1053700.0
2015-03-18 14:00:00,39.21,39.72,39.2,39.67,7534400.0,31.1221,31.5269,31.1142,31.4872,7534400.0
2015-03-18 14:10:00,39.68,40.03,39.67,40.01,6315400.0,31.4951,31.773,31.4872,31.7571,6315400.0
2015-03-18 14:20:00,40.02,40.1,39.98,40.0,8803000.0,31.765,31.8285,31.7333,31.7491,8803000.0
2015-03-18 14:30:00,40.0,40.1,39.97,40.03,5094700.0,31.7491,31.8285,31.7253,31.773,5094700.0
2015-03-18 14:40:00,40.04,40.06,39.91,39.99,4536900.0,31.7809,31.7968,31.6777,31.7412,4536900.0
2015-03-18 14:50:00,39.99,40.03,39.95,40.01,2368100.0,31.7412,31.773,31.7095,31.7571,2368100.0
2015-03-18 15:00:00,40.01,40.24,40.01,40.2,2738000.0,31.7571,31.9396,31.7571,31.9079,2738000.0
2015-03-18 15:10:00,40.2,40.3,40.19,40.29,2442000.0,31.9079,31.9873,31.8999,31.9793,2442000.0
2015-03-18 15:20:00,40.29,40.29,40.16,40.16,1501500.0,31.9793,31.9793,31.8761,31.8761,1501500.0
2015-03-18 15:30:00,40.16,40.17,40.06,40.09,3164800.0,31.8761,31.8841,31.7968,31.8206,3164800.0
2015-03-18 15:40:00,40.09,40.13,40.07,40.08,2656700.0,31.8206,31.8523,31.8047,31.8126,2656700.0
2015-03-18 15:50:00,40.08,40.2,40.07,40.16,6277000.0,31.8126,31.9079,31.8047,31.8761,6277000.0
2015-03-19 09:30:00,39.8,39.81,39.68,39.69,3484900.0,31.5904,31.5983,31.4951,31.5031,3484900.0
2015-03-19 09:40:00,39.68,39.69,39.59,39.59,3401300.0,31.4951,31.5031,31.4237,31.4237,3401300.0
2015-03-19 09:50:00,39.59,39.69,39.59,39.68,2129700.0,31.4237,31.5031,31.4237,31.4951,2129700.0
2015-03-19 10:00:00,39.68,39.7,39.6,39.63,2098100.0,31.4951,31.511,31.4316,31.4555,2098100.0
2015-03-19 10:10:00,39.62,39.73,39.59,39.73,1351700.0,31.4475,31.5348,31.4237,31.5348,1351700.0
2015-03-19 10:20:00,39.73,39.78,39.67,39.68,905600.0,31.5348,31.5745,31.4872,31.4951,905600.0
2015-03-19 10:30:00,39.68,39.69,39.64,39.66,1549800.0,31.4951,31.5031,31.4634,31.4793,1549800.0
2015-03-19 10:40:00,39.66,39.68,39.57,39.57,777500.0,31.4793,31.4951,31.4078,31.4078,777500.0
2015-03-19 10:50:00,39.57,39.62,39.55,39.62,1288500.0,31.4078,31.4475,31.392,31.4475,1288500.0
2015-03-19 11:00:00,39.62,39.62,39.58,39.58,860800.0,31.4475,31.4475,31.4158,31.4158,860800.0
2015-03-19 11:10:00,39.59,39.62,39.57,39.61,575500.0,31.4237,31.4475,31.4078,31.4396,575500.0
2015-03-19 11:20:00,39.61,39.65,39.6,39.62,1227900.0,31.4396,31.4713,31.4316,31.4475,1227900.0
2015-03-19 11:30:00,39.61,39.62,39.51,39.52,1471900.0,31.4396,31.4475,31.3602,31.3681,1471900.0
2015-03-19 11:40:00,39.52,39.52,39.43,39.43,2348800.0,31.3681,31.3681,31.2967,31.2967,2348800.0
2015-03-19 11:50:00,39.43,39.47,39.41,39.46,3162800.0,31.2967,31.3285,31.2808,31.3205,3162800.0
2015-03-19 12:00:00,39.46,39.46,39.41,39.42,2618900.0,31.3205,31.3205,31.2808,31.2888,2618900.0
2015-03-19 12:10:00,39.43,39.43,39.37,39.39,1302400.0,31.2967,31.2967,31.2491,31.265,1302400.0
2015-03-19 12:20:00,39.39,39.44,39.36,39.43,1026100.0,31.265,31.3047,31.2412,31.2967,1026100.0
2015-03-19 12:30:00,39.44,39.44,39.37,39.41,1077800.0,31.3047,31.3047,31.2491,31.2808,1077800.0
2015-03-19 12:40:00,39.41,39.44,39.4,39.42,404500.0,31.2808,31.3047,31.2729,31.2888,404500.0
2015-03-19 12:50:00,39.41,39.44,39.37,39.41,530700.0,31.2808,31.3047,31.2491,31.2808,530700.0
2015-03-19 13:00:00,39.41,39.44,39.39,39.44,266500.0,31.2808,31.3047,31.265,31.3047,266500.0
2015-03-19 13:10:00,39.44,39.53,39.44,39.53,664800.0,31.3047,31.3761,31.3047,31.3761,664800.0
2015-03-19 13:20:00,39.53,39.56,39.51,39.55,829000.0,31.3761,31.3999,31.3602,31.392,829000.0
2015-03-19 13:30:00,39.55,39.56,39.49,39.49,521700.0,31.392,31.3999,31.3443,31.3443,521700.0
2015-03-19 13:40:00,39.49,39.51,39.46,39.47,867700.0,31.3443,31.3602,31.3205,31.3285,867700.0
2015-03-19 13:50:00,39.47,39.47,39.41,39.41,719800.0,31.3285,31.3285,31.2808,31.2808,719800.0
2015-03-19 14:00:00,39.41,39.51,39.41,39.5,810200.0,31.2808,31.3602,31.2808,31.3523,810200.0
2015-03-19 14:10:00,39.51,39.52,39.42,39.44,882600.0,31.3602,31.3681,31.2888,31.3047,882600.0
2015-03-19 14:20:00,39.44,39.46,39.4,39.45,425200.0,31.3047,31.3205,31.2729,31.3126,425200.0
2015-03-19 14:30:00,39.46,39.48,39.42,39.47,496100.0,31.3205,31.3364,31.2888,31.3285,496100.0
2015-03-19 14:40:00,39.47,39.49,39.46,39.48,324400.0,31.3285,31.3443,31.3205,31.3364,324400.0
2015-03-19 14:50:00,39.48,39.52,39.45,39.5,390000.0,31.3364,31.3681,31.3126,31.3523,390000.0
2015-03-19 15:00:00,39.51,39.52,39.47,39.49,647500.0,31.3602,31.3681,31.3285,31.3443,647500.0
2015-03-19 15:10:00,39.5,39.54,39.49,39.52,507800.0,31.3523,31.384,31.3443,31.3681,507800.0
2015-03-19 15:20:00,39.52,39.55,39.5,39.55,774300.0,31.3681,31.392,31.3523,31.392,774300.0
2015-03-19 15:30:00,39.54,39.58,39.53,39.56,1959700.0,31.384,31.4158,31.3761,31.3999,1959700.0
2015-03-19 15:40:00,39.56,39.56,39.51,39.54,1358900.0,31.3999,31.3999,31.3602,31.384,1358900.0
2015-03-19 15:50:00,39.55,39.57,39.47,39.48,4518800.0,31.392,31.4078,31.3285,31.3364,4518800.0
2015-03-20 09:30:00,39.87,39.92,39.84,39.86,2682000.0,31.646,31.6856,31.6221,31.638,2682000.0
2015-03-20 09:40:00,39.87,39.9,39.85,39.89,934700.0,31.646,31.6698,31.6301,31.6618,934700.0
2015-03-20 09:50:00,39.89,39.92,39.87,39.88,1849400.0,31.6618,31.6856,31.646,31.6539,1849400.0
2015-03-20 10:00:00,39.89,39.94,39.87,39.88,1181700.0,31.6618,31.7015,31.646,31.6539,1181700.0
2015-03-20 10:10:00,39.88,39.94,39.87,39.92,964300.0,31.6539,31.7015,31.646,31.6856,964300.0
2015-03-20 10:20:00,39.92,39.93,39.87,39.89,621700.0,31.6856,31.6936,31.646,31.6618,621700.0
2015-03-20 10:30:00,39.9,39.95,39.89,39.91,1500300.0,31.6698,31.7095,31.6618,31.6777,1500300.0
2015-03-20 10:40:00,39.91,39.93,39.89,39.89,847400.0,31.6777,31.6936,31.6618,31.6618,847400.0
2015-03-20 10:50:00,39.89,39.93,39.89,39.92,1662500.0,31.6618,31.6936,31.6618,31.6856,1662500.0
2015-03-20 11:00:00,39.93,39.97,39.92,39.96,1378300.0,31.6936,31.7253,31.6856,31.7174,1378300.0
2015-03-20 11:10:00,39.95,40.0,39.94,39.98,2382300.0,31.7095,31.7491,31.7015,31.7333,2382300.0
2015-03-20 11:20:00,39.98,40.04,39.98,40.02,1685700.0,31.7333,31.7809,31.7333,31.765,1685700.0
2015-03-20 11:30:00,40.03,40.05,39.99,40.03,1299800.0,31.773,31.7888,31.7412,31.773,1299800.0
2015-03-20 11:40:00,40.04,40.05,39.99,40.01,1550200.0,31.7809,31.7888,31.7412,31.7571,1550200.0
2015-03-20 11:50:00,40.01,40.04,39.98,40.03,458200.0,31.7571,31.7809,31.7333,31.773,458200.0
2015-03-20 12:00:00,40.02,40.05,40.01,40.04,1202100.0,31.765,31.7888,31.7571,31.7809,1202100.0
2015-03-20 12:10:00,40.04,40.05,40.02,40.04,758200.0,31.7809,31.7888,31.765,31.7809,758200.0
2015-03-20 12:20:00,40.04,40.05,40.02,40.04,728600.0,31.7809,31.7888,31.765,31.7809,728600.0
2015-03-20 12:30:00,40.04,40.11,40.03,40.11,1280800.0,31.7809,31.8364,31.773,31.8364,1280800.0
2015-03-20 12:40:00,40.11,40.12,40.1,40.11,426600.0,31.8364,31.8444,31.8285,31.8364,426600.0
2015-03-20 12:50:00,40.12,40.15,40.11,40.13,813400.0,31.8444,31.8682,31.8364,31.8523,813400.0
2015-03-20 13:00:00,40.13,40.15,40.12,40.15,826200.0,31.8523,31.8682,31.8444,31.8682,826200.0
2015-03-20 13:10:00,40.14,40.17,40.12,40.15,1431300.0,31.8603,31.8841,31.8444,31.8682,1431300.0
2015-03-20 13:20:00,40.16,40.16,40.12,40.13,915000.0,31.8761,31.8761,31.8444,31.8523,915000.0
2015-03-20 13:30:00,40.13,40.13,40.1,40.11,907100.0,31.8523,31.8523,31.8285,31.8364,907100.0
2015-03-20 13:40:00,40.11,40.16,40.1,40.15,2027600.0,31.8364,31.8761,31.8285,31.8682,2027600.0
2015-03-20 13:50:00,40.15,40.16,40.12,40.13,623400.0,31.8682,31.8761,31.8444,31.8523,623400.0
2015-03-20 14:00:00,40.13,40.15,40.12,40.14,671600.0,31.8523,31.8682,31.8444,31.8603,671600.0
2015-03-20 14:10:00,40.14,40.14,40.12,40.14,648600.0,31.8603,31.8603,31.8444,31.8603,648600.0
2015-03-20 14:20:00,40.13,40.14,40.11,40.13,971000.0,31.8523,31.8603,31.8364,31.8523,971000.0
2015-03-20 14:30:00,40.13,40.14,40.12,40.14,511000.0,31.8523,31.8603,31.8444,31.8603,511000.0
2015-03-20 14:40:00,40.14,40.14,40.1,40.11,373500.0,31.8603,31.8603,31.8285,31.8364,373500.0
2015-03-20 14:50:00,40.11,40.14,40.1,40.13,555800.0,31.8364,31.8603,31.8285,31.8523,555800.0
2015-03-20 15:00:00,40.14,40.16,40.14,40.14,497300.0,31.8603,31.8761,31.8603,31.8603,497300.0
2015-03-20 15:10:00,40.15,40.15,40.07,40.08,881700.0,31.8682,31.8682,31.8047,31.8126,881700.0
2015-03-20 15:20:00,40.08,40.09,40.04,40.08,2734800.0,31.8126,31.8206,31.7809,31.8126,2734800.0
2015-03-20 15:30:00,40.08,40.09,40.05,40.08,1509800.0,31.8126,31.8206,31.7888,31.8126,1509800.0
2015-03-20 15:40:00,40.08,40.08,40.06,40.07,1714900.0,31.8126,31.8126,31.7968,31.8047,1714900.0
2015-03-20 15:50:00,40.07,40.08,40.03,40.06,6733100.0,31.8047,31.8126,31.773,31.7968,6733100.0
2015-03-23 09:30:00,40.16,40.22,40.14,40.19,2611800.0,31.8761,31.9238,31.8603,31.8999,2611800.0
2015-03-23 09:40:00,40.2,40.22,40.17,40.19,1291700.0,31.9079,31.9238,31.8841,31.8999,1291700.0
2015-03-23 09:50:00,40.19,40.2,40.11,40.13,1073100.0,31.8999,31.9079,31.8364,31.8523,1073100.0
2015-03-23 10:00:00,40.13,40.18,40.09,40.17,1266400.0,31.8523,31.892,31.8206,31.8841,1266400.0
2015-03-23 10:10:00,40.18,40.19,40.12,40.16,829500.0,31.892,31.8999,31.8444,31.8761,829500.0
2015-03-23 10:20:00,40.16,40.2,40.12,40.14,589900.0,31.8761,31.9079,31.8444,31.8603,589900.0
2015-03-23 10:30:00,40.13,40.14,40.06,40.09,887600.0,31.8523,31.8603,31.7968,31.8206,887600.0
2015-03-23 10:40:00,40.09,40.13,40.07,40.11,397700.0,31.8206,31.8523,31.8047,31.8364,397700.0
2015-03-23 10:50:00,40.11,40.14,40.06,40.06,1331800.0,31.8364,31.8603,31.7968,31.7968,1331800.0
2015-03-23 11:00:00,40.07,40.07,40.0,40.04,1260200.0,31.8047,31.8047,31.7491,31.7809,1260200.0
2015-03-23 11:10:00,40.04,40.06,40.0,40.02,809800.0,31.7809,31.7968,31.7491,31.765,809800.0
2015-03-23 11:20:00,40.03,40.08,40.03,40.05,487900.0,31.773,31.8126,31.773,31.7888,487900.0
2015-03-23 11:30:00,40.05,40.07,40.01,40.06,594100.0,31.7888,31.8047,31.7571,31.7968,594100.0
2015-03-23 11:40:00,40.06,40.08,40.03,40.06,585800.0,31.7968,31.8126,31.773,31.7968,585800.0
2015-03-23 11:50:00,40.06,40.1,40.05,40.09,843600.0,31.7968,31.8285,31.7888,31.8206,843600.0
2015-03-23 12:00:00,40.08,40.09,40.04,40.06,278600.0,31.8126,31.8206,31.7809,31.7968,278600.0
2015-03-23 12:10:00,40.06,40.09,40.05,40.09,264000.0,31.7968,31.8206,31.7888,31.8206,264000.0
2015-03-23 12:20:00,40.09,40.14,40.06,40.11,648300.0,31.8206,31.8603,31.7968,31.8364,648300.0
2015-03-23 12:30:00,40.11,40.17,40.11,40.15,408100.0,31.8364,31.8841,31.8364,31.8682,408100.0
2015-03-23 12:40:00,40.15,40.19,40.14,40.16,252800.0,31.8682,31.8999,31.8603,31.8761,252800.0
2015-03-23 12:50:00,40.16,40.18,40.14,40.16,224700.0,31.8761,31.892,31.8603,31.8761,224700.0
2015-03-23 13:00:00,40.16,40.22,40.15,40.22,2635800.0,31.8761,31.9238,31.8682,31.9238,2635800.0
2015-03-23 13:10:00,40.22,40.22,40.2,40.2,328900.0,31.9238,31.9238,31.9079,31.9079,328900.0
2015-03-23 13:20:00,40.21,40.21,40.18,40.2,196900.0,31.9158,31.9158,31.892,31.9079,196900.0
2015-03-23 13:30:00,40.21,40.21,40.17,40.21,212600.0,31.9158,31.9158,31.8841,31.9158,212600.0
2015-03-23 13:40:00,40.21,40.22,40.18,40.19,209900.0,31.9158,31.9238,31.892,31.8999,209900.0
2015-03-23 13:50:00,40.19,40.21,40.17,40.19,153400.0,31.8999,31.9158,31.8841,31.8999,153400.0
2015-03-23 14:00:00,40.19,40.22,40.18,40.2,230400.0,31.8999,31.9238,31.892,31.9079,230400.0
2015-03-23 14:10:00,40.2,40.22,40.19,40.19,257200.0,31.9079,31.9238,31.8999,31.8999,257200.0
2015-03-23 14:20:00,40.19,40.23,40.19,40.21,228100.0,31.8999,31.9317,31.8999,31.9158,228100.0
2015-03-23 14:30:00,40.21,40.22,40.18,40.19,295600.0,31.9158,31.9238,31.892,31.8999,295600.0
2015-03-23 14:40:00,40.19,40.2,40.15,40.15,236800.0,31.8999,31.9079,31.8682,31.8682,236800.0
2015-03-23 14:50:00,40.15,40.18,40.14,40.18,175500.0,31.8682,31.892,31.8603,31.892,175500.0
2015-03-23 15:00:00,40.18,40.21,40.17,40.2,512300.0,31.892,31.9158,31.8841,31.9079,512300.0
2015-03-23 15:10:00,40.2,40.21,40.18,40.21,602000.0,31.9079,31.9158,31.892,31.9158,602000.0
2015-03-23 15:20:00,40.21,40.24,40.2,40.23,269600.0,31.9158,31.9396,31.9079,31.9317,269600.0
2015-03-23 15:30:00,40.23,40.25,40.22,40.25,345700.0,31.9317,31.9476,31.9238,31.9476,345700.0
2015-03-23 15:40:00,40.25,40.27,40.23,40.26,643900.0,31.9476,31.9634,31.9317,31.9555,643900.0
2015-03-23 15:50:00,40.26,40.26,40.17,40.19,4231900.0,31.9555,31.9555,31.8841,31.8999,4231900.0
2015-03-24 09:30:00,40.25,40.3,40.24,40.25,2938400.0,31.9476,31.9873,31.9396,31.9476,2938400.0
2015-03-24 09:40:00,40.25,40.26,40.2,40.23,1079900.0,31.9476,31.9555,31.9079,31.9317,1079900.0
2015-03-24 09:50:00,40.24,40.33,40.24,40.32,1030500.0,31.9396,32.0111,31.9396,32.0031,1030500.0
2015-03-24 10:00:00,40.32,40.37,40.28,40.34,1244800.0,32.0031,32.0428,31.9714,32.019,1244800.0
2015-03-24 10:10:00,40.34,40.34,40.28,40.31,695300.0,32.019,32.019,31.9714,31.9952,695300.0
2015-03-24 10:20:00,40.3,40.33,40.22,40.28,743200.0,31.9873,32.0111,31.9238,31.9714,743200.0
2015-03-24 10:30:00,40.28,40.29,40.25,40.27,327100.0,31.9714,31.9793,31.9476,31.9634,327100.0
2015-03-24 10:40:00,40.27,40.3,40.25,40.28,838100.0,31.9634,31.9873,31.9476,31.9714,838100.0
2015-03-24 10:50:00,40.29,40.32,40.28,40.31,554900.0,31.9793,32.0031,31.9714,31.9952,554900.0
2015-03-24 11:00:00,40.31,40.32,40.28,40.3,919300.0,31.9952,32.0031,31.9714,31.9873,919300.0
2015-03-24 11:10:00,40.3,40.31,40.28,40.28,328700.0,31.9873,31.9952,31.9714,31.9714,328700.0
2015-03-24 11:20:00,40.29,40.29,40.22,40.24,674200.0,31.9793,31.9793,31.9238,31.9396,674200.0
2015-03-24 11:30:00,40.25,40.26,40.22,40.23,426400.0,31.9476,31.9555,31.9238,31.9317,426400.0
2015-03-24 11:40:00,40.23,40.26,40.23,40.25,598700.0,31.9317,31.9555,31.9317,31.9476,598700.0
2015-03-24 11:50:00,40.24,40.28,40.24,40.26,370300.0,31.9396,31.9714,31.9396,31.9555,370300.0
2015-03-24 12:00:00,40.25,40.31,40.25,40.3,434500.0,31.9476,31.9952,31.9476,31.9873,434500.0
2015-03-24 12:10:00,40.29,40.32,40.28,40.31,496000.0,31.9793,32.0031,31.9714,31.9952,496000.0
2015-03-24 12:20:00,40.31,40.31,40.27,40.28,431200.0,31.9952,31.9952,31.9634,31.9714,431200.0
2015-03-24 12:30:00,40.28,40.29,40.24,40.27,473200.0,31.9714,31.9793,31.9396,31.9634,473200.0
2015-03-24 12:40:00,40.27,40.3,40.25,40.25,675200.0,31.9634,31.9873,31.9476,31.9476,675200.0
2015-03-24 12:50:00,40.25,40.28,40.24,40.26,381000.0,31.9476,31.9714,31.9396,31.9555,381000.0
2015-03-24 13:00:00,40.26,40.3,40.25,40.29,556600.0,31.9555,31.9873,31.9476,31.9793,556600.0
2015-03-24 13:10:00,40.29,40.29,40.26,40.29,335900.0,31.9793,31.9793,31.9555,31.9793,335900.0
2015-03-24 13:20:00,40.29,40.29,40.26,40.27,550200.0,31.9793,31.9793,31.9555,31.9634,550200.0
2015-03-24 13:30:00,40.27,40.28,40.25,40.27,561800.0,31.9634,31.9714,31.9476,31.9634,561800.0
2015-03-24 13:40:00,40.27,40.29,40.27,40.29,375100.0,31.9634,31.9793,31.9634,31.9793,375100.0
2015-03-24 13:50:00,40.29,40.31,40.28,40.29,371400.0,31.9793,31.9952,31.9714,31.9793,371400.0
2015-03-24 14:00:00,40.29,40.29,40.25,40.29,284300.0,31.9793,31.9793,31.9476,31.9793,284300.0
2015-03-24 14:10:00,40.29,40.3,40.26,40.27,403000.0,31.9793,31.9873,31.9555,31.9634,403000.0
2015-03-24 14:20:00,40.26,40.28,40.24,40.27,752200.0,31.9555,31.9714,31.9396,31.9634,752200.0
2015-03-24 14:30:00,40.26,40.29,40.23,40.27,542300.0,31.9555,31.9793,31.9317,31.9634,542300.0
2015-03-24 14:40:00,40.28,40.31,40.27,40.27,680700.0,31.9714,31.9952,31.9634,31.9634,680700.0
2015-03-24 14:50:00,40.27,40.29,40.27,40.28,424800.0,31.9634,31.9793,31.9634,31.9714,424800.0
2015-03-24 15:00:00,40.28,40.34,40.28,40.33,822800.0,31.9714,32.019,31.9714,32.0111,822800.0
2015-03-24 15:10:00,40.33,40.35,40.31,40.34,1206200.0,32.0111,32.0269,31.9952,32.019,1206200.0
2015-03-24 15:20:00,40.34,40.34,40.28,40.31,2262900.0,32.019,32.019,31.9714,31.9952,2262900.0
2015-03-24 15:30:00,40.31,40.37,40.31,40.37,2071700.0,31.9952,32.0428,31.9952,32.0428,2071700.0
2015-03-24 15:40:00,40.37,40.38,40.32,40.33,2047400.0,32.0428,32.0508,32.0031,32.0111,2047400.0
2015-03-24 15:50:00,40.33,40.37,40.33,40.36,5302500.0,32.0111,32.0428,32.0111,32.0349,5302500.0
2015-03-25 09:30:00,40.35,40.39,40.26,40.26,2337800.0,32.0269,32.0587,31.9555,31.9555,2337800.0
2015-03-25 09:40:00,40.26,40.29,40.21,40.22,2040900.0,31.9555,31.9793,31.9158,31.9238,2040900.0
2015-03-25 09:50:00,40.22,40.26,40.21,40.24,1194100.0,31.9238,31.9555,31.9158,31.9396,1194100.0
2015-03-25 10:00:00,40.24,40.28,40.22,40.25,851400.0,31.9396,31.9714,31.9238,31.9476,851400.0
2015-03-25 10:10:00,40.26,40.27,40.22,40.25,631600.0,31.9555,31.9634,31.9238,31.9476,631600.0
2015-03-25 10:20:00,40.26,40.29,40.2,40.21,1042600.0,31.9555,31.9793,31.9079,31.9158,1042600.0
2015-03-25 10:30:00,40.21,40.21,40.12,40.12,1378100.0,31.9158,31.9158,31.8444,31.8444,1378100.0
2015-03-25 10:40:00,40.12,40.13,40.08,40.11,875200.0,31.8444,31.8523,31.8126,31.8364,875200.0
2015-03-25 10:50:00,40.11,40.16,40.1,40.12,697100.0,31.8364,31.8761,31.8285,31.8444,697100.0
2015-03-25 11:00:00,40.13,40.16,40.07,40.07,1283900.0,31.8523,31.8761,31.8047,31.8047,1283900.0
2015-03-25 11:10:00,40.07,40.09,40.02,40.06,963400.0,31.8047,31.8206,31.765,31.7968,963400.0
2015-03-25 11:20:00,40.06,40.07,40.03,40.06,546400.0,31.7968,31.8047,31.773,31.7968,546400.0
2015-03-25 11:30:00,40.07,40.07,39.94,39.94,917400.0,31.8047,31.8047,31.7015,31.7015,917400.0
2015-03-25 11:40:00,39.95,39.99,39.92,39.99,1776400.0,31.7095,31.7412,31.6856,31.7412,1776400.0
2015-03-25 11:50:00,39.99,40.0,39.95,39.98,763700.0,31.7412,31.7491,31.7095,31.7333,763700.0
2015-03-25 12:00:00,39.99,39.99,39.94,39.94,1148200.0,31.7412,31.7412,31.7015,31.7015,1148200.0
2015-03-25 12:10:00,39.95,39.98,39.93,39.94,705600.0,31.7095,31.7333,31.6936,31.7015,705600.0
2015-03-25 12:20:00,39.94,39.96,39.89,39.94,976200.0,31.7015,31.7174,31.6618,31.7015,976200.0
2015-03-25 12:30:00,39.94,39.94,39.88,39.92,549500.0,31.7015,31.7015,31.6539,31.6856,549500.0
2015-03-25 12:40:00,39.92,39.92,39.86,39.87,760500.0,31.6856,31.6856,31.638,31.646,760500.0
2015-03-25 12:50:00,39.87,39.94,39.86,39.93,264000.0,31.646,31.7015,31.638,31.6936,264000.0
2015-03-25 13:00:00,39.93,39.94,39.86,39.86,797900.0,31.6936,31.7015,31.638,31.638,797900.0
2015-03-25 13:10:00,39.86,39.86,39.79,39.84,840800.0,31.638,31.638,31.5825,31.6221,840800.0
2015-03-25 13:20:00,39.83,39.89,39.82,39.88,321700.0,31.6142,31.6618,31.6063,31.6539,321700.0
2015-03-25 13:30:00,39.88,39.89,39.84,39.89,793600.0,31.6539,31.6618,31.6221,31.6618,793600.0
2015-03-25 13:40:00,39.89,39.93,39.88,39.93,639900.0,31.6618,31.6936,31.6539,31.6936,639900.0
2015-03-25 13:50:00,39.93,39.93,39.86,39.86,515100.0,31.6936,31.6936,31.638,31.638,515100.0
2015-03-25 14:00:00,39.86,39.9,39.85,39.87,471900.0,31.638,31.6698,31.6301,31.646,471900.0
2015-03-25 14:10:00,39.88,39.9,39.86,39.9,400200.0,31.6539,31.6698,31.638,31.6698,400200.0
2015-03-25 14:20:00,39.89,39.93,39.88,39.92,425900.0,31.6618,31.6936,31.6539,31.6856,425900.0
2015-03-25 14:30:00,39.93,39.94,39.87,39.89,595600.0,31.6936,31.7015,31.646,31.6618,595600.0
2015-03-25 14:40:00,39.89,39.91,39.86,39.89,575400.0,31.6618,31.6777,31.638,31.6618,575400.0
2015-03-25 14:50:00,39.88,39.91,39.85,39.85,437300.0,31.6539,31.6777,31.6301,31.6301,437300.0
2015-03-25 15:00:00,39.85,39.86,39.82,39.84,466400.0,31.6301,31.638,31.6063,31.6221,466400.0
2015-03-25 15:10:00,39.83,39.86,39.81,39.82,994800.0,31.6142,31.638,31.5983,31.6063,994800.0
2015-03-25 15:20:00,39.82,39.83,39.76,39.77,842500.0,31.6063,31.6142,31.5586,31.5666,842500.0
2015-03-25 15:30:00,39.77,39.8,39.76,39.79,724100.0,31.5666,31.5904,31.5586,31.5825,724100.0
2015-03-25 15:40:00,39.8,39.8,39.72,39.74,1714500.0,31.5904,31.5904,31.5269,31.5428,1714500.0
2015-03-25 15:50:00,39.73,39.74,39.69,39.7,4183200.0,31.5348,31.5428,31.5031,31.511,4183200.0
2015-03-26 09:30:00,39.53,39.57,39.42,39.47,7882300.0,31.3761,31.4078,31.2888,31.3285,7882300.0
2015-03-26 09:40:00,39.47,39.48,39.42,39.44,2848800.0,31.3285,31.3364,31.2888,31.3047,2848800.0
2015-03-26 09:50:00,39.44,39.46,39.33,39.33,3058800.0,31.3047,31.3205,31.2173,31.2173,3058800.0
2015-03-26 10:00:00,39.33,39.35,39.24,39.25,2935000.0,31.2173,31.2332,31.1459,31.1538,2935000.0
2015-03-26 10:10:00,39.24,39.29,39.2,39.2,3274500.0,31.1459,31.1856,31.1142,31.1142,3274500.0
2015-03-26 10:20:00,39.2,39.26,39.19,39.23,2287900.0,31.1142,31.1618,31.1062,31.138,2287900.0
2015-03-26 10:30:00,39.23,39.29,39.22,39.25,2335000.0,31.138,31.1856,31.13,31.1538,2335000.0
2015-03-26 10:40:00,39.25,39.31,39.25,39.29,1377700.0,31.1538,31.2015,31.1538,31.1856,1377700.0
2015-03-26 10:50:00,39.29,39.33,39.28,39.33,736500.0,31.1856,31.2173,31.1777,31.2173,736500.0
2015-03-26 11:00:00,39.32,39.35,39.3,39.31,1840800.0,31.2094,31.2332,31.1935,31.2015,1840800.0
2015-03-26 11:10:00,39.31,39.33,39.29,39.3,736200.0,31.2015,31.2173,31.1856,31.1935,736200.0
2015-03-26 11:20:00,39.31,39.37,39.3,39.36,657900.0,31.2015,31.2491,31.1935,31.2412,657900.0
2015-03-26 11:30:00,39.36,39.4,39.34,39.39,798900.0,31.2412,31.2729,31.2253,31.265,798900.0
2015-03-26 11:40:00,39.39,39.42,39.35,39.38,701000.0,31.265,31.2888,31.2332,31.257,701000.0
2015-03-26 11:50:00,39.38,39.45,39.37,39.45,518100.0,31.257,31.3126,31.2491,31.3126,518100.0
2015-03-26 12:00:00,39.45,39.45,39.39,39.4,795200.0,31.3126,31.3126,31.265,31.2729,795200.0
2015-03-26 12:10:00,39.39,39.42,39.39,39.42,635900.0,31.265,31.2888,31.265,31.2888,635900.0
2015-03-26 12:20:00,39.41,39.42,39.37,39.38,707000.0,31.2808,31.2888,31.2491,31.257,707000.0
2015-03-26 12:30:00,39.39,39.41,39.37,39.4,302500.0,31.265,31.2808,31.2491,31.2729,302500.0
2015-03-26 12:40:00,39.39,39.42,39.36,39.42,730100.0,31.265,31.2888,31.2412,31.2888,730100.0
2015-03-26 12:50:00,39.42,39.44,39.41,39.42,365400.0,31.2888,31.3047,31.2808,31.2888,365400.0
2015-03-26 13:00:00,39.41,39.43,39.38,39.4,497600.0,31.2808,31.2967,31.257,31.2729,497600.0
2015-03-26 13:10:00,39.4,39.42,39.35,39.37,900400.0,31.2729,31.2888,31.2332,31.2491,900400.0
2015-03-26 13:20:00,39.37,39.4,39.34,39.39,750600.0,31.2491,31.2729,31.2253,31.265,750600.0
2015-03-26 13:30:00,39.39,39.4,39.36,39.37,1080500.0,31.265,31.2729,31.2412,31.2491,1080500.0
2015-03-26 13:40:00,39.36,39.42,39.36,39.4,2170300.0,31.2412,31.2888,31.2412,31.2729,2170300.0
2015-03-26 13:50:00,39.4,39.41,39.37,39.39,347800.0,31.2729,31.2808,31.2491,31.265,347800.0
2015-03-26 14:00:00,39.39,39.4,39.35,39.36,512500.0,31.265,31.2729,31.2332,31.2412,512500.0
2015-03-26 14:10:00,39.35,39.44,39.35,39.43,984600.0,31.2332,31.3047,31.2332,31.2967,984600.0
2015-03-26 14:20:00,39.43,39.45,39.39,39.39,1061700.0,31.2967,31.3126,31.265,31.265,1061700.0
2015-03-26 14:30:00,39.39,39.45,39.38,39.44,1243700.0,31.265,31.3126,31.257,31.3047,1243700.0
2015-03-26 14:40:00,39.45,39.46,39.39,39.4,1222900.0,31.3126,31.3205,31.265,31.2729,1222900.0
2015-03-26 14:50:00,39.4,39.43,39.36,39.41,1333000.0,31.2729,31.2967,31.2412,31.2808,1333000.0
2015-03-26 15:00:00,39.4,39.46,39.39,39.46,1260400.0,31.2729,31.3205,31.265,31.3205,1260400.0
2015-03-26 15:10:00,39.46,39.46,39.41,39.42,1561300.0,31.3205,31.3205,31.2808,31.2888,1561300.0
2015-03-26 15:20:00,39.41,39.46,39.41,39.45,1545900.0,31.2808,31.3205,31.2808,31.3126,1545900.0
2015-03-26 15:30:00,39.45,39.49,39.42,39.43,2011700.0,31.3126,31.3443,31.2888,31.2967,2011700.0
2015-03-26 15:40:00,39.42,39.45,39.38,39.42,1499400.0,31.2888,31.3126,31.257,31.2888,1499400.0
2015-03-26 15:50:00,39.42,39.43,39.34,39.35,4577400.0,31.2888,31.2967,31.2253,31.2332,4577400.0
2015-03-27 09:30:00,39.36,39.41,39.34,39.38,2371300.0,31.2412,31.2808,31.2253,31.257,2371300.0
2015-03-27 09:40:00,39.39,39.39,39.35,39.39,1556800.0,31.265,31.265,31.2332,31.265,1556800.0
2015-03-27 09:50:00,39.38,39.41,39.35,39.4,801000.0,31.257,31.2808,31.2332,31.2729,801000.0
2015-03-27 10:00:00,39.4,39.44,39.39,39.43,1237300.0,31.2729,31.3047,31.265,31.2967,1237300.0
2015-03-27 10:10:00,39.43,39.44,39.35,39.35,2545700.0,31.2967,31.3047,31.2332,31.2332,2545700.0
2015-03-27 10:20:00,39.35,39.36,39.33,39.34,1216100.0,31.2332,31.2412,31.2173,31.2253,1216100.0
2015-03-27 10:30:00,39.34,39.35,39.28,39.33,625100.0,31.2253,31.2332,31.1777,31.2173,625100.0
2015-03-27 10:40:00,39.33,39.34,39.31,39.32,409200.0,31.2173,31.2253,31.2015,31.2094,409200.0
2015-03-27 10:50:00,39.33,39.37,39.32,39.37,449800.0,31.2173,31.2491,31.2094,31.2491,449800.0
2015-03-27 11:00:00,39.37,39.37,39.34,39.35,626200.0,31.2491,31.2491,31.2253,31.2332,626200.0
2015-03-27 11:10:00,39.35,39.37,39.34,39.34,683600.0,31.2332,31.2491,31.2253,31.2253,683600.0
2015-03-27 11:20:00,39.34,39.36,39.32,39.34,525500.0,31.2253,31.2412,31.2094,31.2253,525500.0
2015-03-27 11:30:00,39.33,39.36,39.33,39.34,505000.0,31.2173,31.2412,31.2173,31.2253,505000.0
2015-03-27 11:40:00,39.34,39.36,39.33,39.35,364000.0,31.2253,31.2412,31.2173,31.2332,364000.0
2015-03-27 11:50:00,39.36,39.39,39.34,39.39,2162500.0,31.2412,31.265,31.2253,31.265,2162500.0
2015-03-27 12:00:00,39.39,39.4,39.35,39.38,486500.0,31.265,31.2729,31.2332,31.257,486500.0
2015-03-27 12:10:00,39.38,39.42,39.37,39.4,1496300.0,31.257,31.2888,31.2491,31.2729,1496300.0
2015-03-27 12:20:00,39.4,39.42,39.38,39.38,858600.0,31.2729,31.2888,31.257,31.257,858600.0
2015-03-27 12:30:00,39.39,39.42,39.38,39.39,726600.0,31.265,31.2888,31.257,31.265,726600.0
2015-03-27 12:40:00,39.4,39.43,39.38,39.4,599200.0,31.2729,31.2967,31.257,31.2729,599200.0
2015-03-27 12:50:00,39.4,39.43,39.39,39.43,299800.0,31.2729,31.2967,31.265,31.2967,299800.0
2015-03-27 13:00:00,39.43,39.44,39.4,39.42,579500.0,31.2967,31.3047,31.2729,31.2888,579500.0
2015-03-27 13:10:00,39.42,39.43,39.39,39.42,364700.0,31.2888,31.2967,31.265,31.2888,364700.0
2015-03-27 13:20:00,39.43,39.44,39.41,39.41,287900.0,31.2967,31.3047,31.2808,31.2808,287900.0
2015-03-27 13:30:00,39.41,39.45,39.41,39.45,124800.0,31.2808,31.3126,31.2808,31.3126,124800.0
2015-03-27 13:40:00,39.45,39.46,39.42,39.43,494900.0,31.3126,31.3205,31.2888,31.2967,494900.0
2015-03-27 13:50:00,39.43,39.49,39.42,39.47,641000.0,31.2967,31.3443,31.2888,31.3285,641000.0
2015-03-27 14:00:00,39.48,39.5,39.45,39.47,354900.0,31.3364,31.3523,31.3126,31.3285,354900.0
2015-03-27 14:10:00,39.47,39.48,39.42,39.44,356800.0,31.3285,31.3364,31.2888,31.3047,356800.0
2015-03-27 14:20:00,39.43,39.47,39.42,39.44,351700.0,31.2967,31.3285,31.2888,31.3047,351700.0
2015-03-27 14:30:00,39.43,39.44,39.37,39.38,268400.0,31.2967,31.3047,31.2491,31.257,268400.0
2015-03-27 14:40:00,39.38,39.4,39.37,39.39,309300.0,31.257,31.2729,31.2491,31.265,309300.0
2015-03-27 14:50:00,39.39,39.41,39.37,39.41,415200.0,31.265,31.2808,31.2491,31.2808,415200.0
2015-03-27 15:00:00,39.41,39.43,39.39,39.4,391100.0,31.2808,31.2967,31.265,31.2729,391100.0
2015-03-27 15:10:00,39.41,39.41,39.37,39.38,232400.0,31.2808,31.2808,31.2491,31.257,232400.0
2015-03-27 15:20:00,39.38,39.42,39.38,39.41,213800.0,31.257,31.2888,31.257,31.2808,213800.0
2015-03-27 15:30:00,39.4,39.49,39.4,39.49,902500.0,31.2729,31.3443,31.2729,31.3443,902500.0
2015-03-27 15:40:00,39.49,39.49,39.44,39.45,1779700.0,31.3443,31.3443,31.3047,31.3126,1779700.0
2015-03-27 15:50:00,39.45,39.46,39.41,39.45,4834000.0,31.3126,31.3205,31.2808,31.3126,4834000.0
2015-03-30 09:30:00,39.92,39.99,39.91,39.98,2945500.0,31.6856,31.7412,31.6777,31.7333,2945500.0
2015-03-30 09:40:00,39.99,40.0,39.95,39.97,1517200.0,31.7412,31.7491,31.7095,31.7253,1517200.0
2015-03-30 09:50:00,39.97,39.98,39.9,39.94,1871200.0,31.7253,31.7333,31.6698,31.7015,1871200.0
2015-03-30 10:00:00,39.94,39.94,39.91,39.94,1151600.0,31.7015,31.7015,31.6777,31.7015,1151600.0
2015-03-30 10:10:00,39.94,39.98,39.94,39.97,1305000.0,31.7015,31.7333,31.7015,31.7253,1305000.0
2015-03-30 10:20:00,39.98,39.98,39.94,39.97,911600.0,31.7333,31.7333,31.7015,31.7253,911600.0
2015-03-30 10:30:00,39.98,40.02,39.96,40.0,1395300.0,31.7333,31.765,31.7174,31.7491,1395300.0
2015-03-30 10:40:00,40.01,40.03,39.98,40.02,789000.0,31.7571,31.773,31.7333,31.765,789000.0
2015-03-30 10:50:00,40.02,40.05,40.01,40.03,737000.0,31.765,31.7888,31.7571,31.773,737000.0
2015-03-30 11:00:00,40.03,40.05,40.0,40.01,543500.0,31.773,31.7888,31.7491,31.7571,543500.0
2015-03-30 11:10:00,40.01,40.07,40.0,40.05,698700.0,31.7571,31.8047,31.7491,31.7888,698700.0
2015-03-30 11:20:00,40.05,40.07,40.03,40.04,702600.0,31.7888,31.8047,31.773,31.7809,702600.0
2015-03-30 11:30:00,40.04,40.04,40.01,40.03,386000.0,31.7809,31.7809,31.7571,31.773,386000.0
2015-03-30 11:40:00,40.03,40.05,40.01,40.04,446900.0,31.773,31.7888,31.7571,31.7809,446900.0
2015-03-30 11:50:00,40.03,40.07,40.02,40.06,446300.0,31.773,31.8047,31.765,31.7968,446300.0
2015-03-30 12:00:00,40.07,40.09,40.04,40.07,467800.0,31.8047,31.8206,31.7809,31.8047,467800.0
2015-03-30 12:10:00,40.07,40.13,40.06,40.11,819800.0,31.8047,31.8523,31.7968,31.8364,819800.0
2015-03-30 12:20:00,40.11,40.13,40.1,40.13,364200.0,31.8364,31.8523,31.8285,31.8523,364200.0
2015-03-30 12:30:00,40.13,40.15,40.11,40.15,323400.0,31.8523,31.8682,31.8364,31.8682,323400.0
2015-03-30 12:40:00,40.15,40.17,40.14,40.16,748800.0,31.8682,31.8841,31.8603,31.8761,748800.0
2015-03-30 12:50:00,40.16,40.18,40.14,40.18,863600.0,31.8761,31.892,31.8603,31.892,863600.0
2015-03-30 13:00:00,40.18,40.2,40.16,40.19,517000.0,31.892,31.9079,31.8761,31.8999,517000.0
2015-03-30 13:10:00,40.2,40.2,40.17,40.19,363500.0,31.9079,31.9079,31.8841,31.8999,363500.0
2015-03-30 13:20:00,40.19,40.22,40.18,40.22,377300.0,31.8999,31.9238,31.892,31.9238,377300.0
2015-03-30 13:30:00,40.21,40.22,40.19,40.21,521200.0,31.9158,31.9238,31.8999,31.9158,521200.0
2015-03-30 13:40:00,40.2,40.21,40.16,40.17,1195600.0,31.9079,31.9158,31.8761,31.8841,1195600.0
2015-03-30 13:50:00,40.16,40.2,40.16,40.2,421800.0,31.8761,31.9079,31.8761,31.9079,421800.0
2015-03-30 14:00:00,40.2,40.26,40.19,40.23,974900.0,31.9079,31.9555,31.8999,31.9317,974900.0
2015-03-30 14:10:00,40.23,40.28,40.23,40.28,824100.0,31.9317,31.9714,31.9317,31.9714,824100.0
2015-03-30 14:20:00,40.28,40.29,40.24,40.25,784100.0,31.9714,31.9793,31.9396,31.9476,784100.0
2015-03-30 14:30:00,40.25,40.26,40.21,40.24,874500.0,31.9476,31.9555,31.9158,31.9396,874500.0
2015-03-30 14:40:00,40.24,40.27,40.24,40.26,669300.0,31.9396,31.9634,31.9396,31.9555,669300.0
2015-03-30 14:50:00,40.26,40.27,40.24,40.26,877500.0,31.9555,31.9634,31.9396,31.9555,877500.0
2015-03-30 15:00:00,40.26,40.29,40.26,40.29,1429000.0,31.9555,31.9793,31.9555,31.9793,1429000.0
2015-03-30 15:10:00,40.29,40.3,40.27,40.3,1061000.0,31.9793,31.9873,31.9634,31.9873,1061000.0
2015-03-30 15:20:00,40.29,40.3,40.27,40.28,961800.0,31.9793,31.9873,31.9634,31.9714,961800.0
2015-03-30 15:30:00,40.28,40.29,40.27,40.28,1094200.0,31.9714,31.9793,31.9634,31.9714,1094200.0
2015-03-30 15:40:00,40.28,40.3,40.27,40.27,1552400.0,31.9714,31.9873,31.9634,31.9634,1552400.0
2015-03-30 15:50:00,40.27,40.28,40.22,40.23,6699500.0,31.9634,31.9714,31.9238,31.9317,6699500.0
2015-03-31 09:30:00,39.97,40.03,39.85,40.0,2842900.0,31.7253,31.773,31.6301,31.7491,2842900.0
2015-03-31 09:40:00,40.0,40.0,39.9,39.94,1816500.0,31.7491,31.7491,31.6698,31.7015,1816500.0
2015-03-31 09:50:00,39.95,39.95,39.9,39.93,1057200.0,31.7095,31.7095,31.6698,31.6936,1057200.0
2015-03-31 10:00:00,39.93,39.96,39.91,39.96,1048600.0,31.6936,31.7174,31.6777,31.7174,1048600.0
2015-03-31 10:10:00,39.96,40.03,39.92,40.01,3321800.0,31.7174,31.773,31.6856,31.7571,3321800.0
2015-03-31 10:20:00,40.01,40.09,39.99,40.04,941000.0,31.7571,31.8206,31.7412,31.7809,941000.0
2015-03-31 10:30:00,40.04,40.11,40.04,40.11,756200.0,31.7809,31.8364,31.7809,31.8364,756200.0
2015-03-31 10:40:00,40.11,40.16,40.1,40.15,492900.0,31.8364,31.8761,31.8285,31.8682,492900.0
2015-03-31 10:50:00,40.15,40.17,40.13,40.16,566100.0,31.8682,31.8841,31.8523,31.8761,566100.0
2015-03-31 11:00:00,40.15,40.17,40.13,40.16,938000.0,31.8682,31.8841,31.8523,31.8761,938000.0
2015-03-31 11:10:00,40.16,40.19,40.14,40.16,584700.0,31.8761,31.8999,31.8603,31.8761,584700.0
2015-03-31 11:20:00,40.16,40.17,40.09,40.1,738800.0,31.8761,31.8841,31.8206,31.8285,738800.0
2015-03-31 11:30:00,40.11,40.13,40.07,40.13,677900.0,31.8364,31.8523,31.8047,31.8523,677900.0
2015-03-31 11:40:00,40.13,40.15,40.12,40.14,349800.0,31.8523,31.8682,31.8444,31.8603,349800.0
2015-03-31 11:50:00,40.13,40.18,40.11,40.13,545200.0,31.8523,31.892,31.8364,31.8523,545200.0
2015-03-31 12:00:00,40.13,40.13,40.09,40.09,702500.0,31.8523,31.8523,31.8206,31.8206,702500.0
2015-03-31 12:10:00,40.08,40.11,40.06,40.09,350000.0,31.8126,31.8364,31.7968,31.8206,350000.0
2015-03-31 12:20:00,40.09,40.11,40.08,40.1,224500.0,31.8206,31.8364,31.8126,31.8285,224500.0
2015-03-31 12:30:00,40.1,40.12,40.08,40.12,275100.0,31.8285,31.8444,31.8126,31.8444,275100.0
2015-03-31 12:40:00,40.12,40.15,40.11,40.13,267600.0,31.8444,31.8682,31.8364,31.8523,267600.0
2015-03-31 12:50:00,40.13,40.14,40.1,40.13,262000.0,31.8523,31.8603,31.8285,31.8523,262000.0
2015-03-31 13:00:00,40.12,40.16,40.12,40.14,243300.0,31.8444,31.8761,31.8444,31.8603,243300.0
2015-03-31 13:10:00,40.15,40.15,40.1,40.15,214800.0,31.8682,31.8682,31.8285,31.8682,214800.0
2015-03-31 13:20:00,40.15,40.15,40.1,40.12,374900.0,31.8682,31.8682,31.8285,31.8444,374900.0
2015-03-31 13:30:00,40.12,40.16,40.1,40.12,365300.0,31.8444,31.8761,31.8285,31.8444,365300.0
2015-03-31 13:40:00,40.12,40.15,40.08,40.09,417400.0,31.8444,31.8682,31.8126,31.8206,417400.0
2015-03-31 13:50:00,40.09,40.09,40.05,40.08,281900.0,31.8206,31.8206,31.7888,31.8126,281900.0
2015-03-31 14:00:00,40.08,40.09,40.06,40.07,339400.0,31.8126,31.8206,31.7968,31.8047,339400.0
2015-03-31 14:10:00,40.07,40.1,40.07,40.07,306000.0,31.8047,31.8285,31.8047,31.8047,306000.0
2015-03-31 14:20:00,40.07,40.09,40.04,40.05,648300.0,31.8047,31.8206,31.7809,31.7888,648300.0
2015-03-31 14:30:00,40.05,40.1,40.05,40.06,446600.0,31.7888,31.8285,31.7888,31.7968,446600.0
2015-03-31 14:40:00,40.07,40.09,40.04,40.07,604200.0,31.8047,31.8206,31.7809,31.8047,604200.0
2015-03-31 14:50:00,40.08,40.11,40.07,40.09,315100.0,31.8126,31.8364,31.8047,31.8206,315100.0
2015-03-31 15:00:00,40.1,40.11,40.07,40.1,1147000.0,31.8285,31.8364,31.8047,31.8285,1147000.0
2015-03-31 15:10:00,40.1,40.11,40.03,40.07,1118600.0,31.8285,31.8364,31.773,31.8047,1118600.0
2015-03-31 15:20:00,40.07,40.09,40.04,40.09,763600.0,31.8047,31.8206,31.7809,31.8206,763600.0
2015-03-31 15:30:00,40.09,40.13,40.08,40.12,1804400.0,31.8206,31.8523,31.8126,31.8444,1804400.0
2015-03-31 15:40:00,40.13,40.15,40.12,40.14,1045200.0,31.8523,31.8682,31.8444,31.8603,1045200.0
2015-03-31 15:50:00,40.14,40.15,40.09,40.12,2912700.0,31.8603,31.8682,31.8206,31.8444,2912700.0
2015-04-01 09:30:00,40.45,40.51,40.39,40.4,5459700.0,32.1063,32.1539,32.0587,32.0666,5459700.0
2015-04-01 09:40:00,40.39,40.43,40.36,40.38,1762700.0,32.0587,32.0904,32.0349,32.0508,1762700.0
2015-04-01 09:50:00,40.38,40.42,40.37,40.41,1654100.0,32.0508,32.0825,32.0428,32.0746,1654100.0
2015-04-01 10:00:00,40.41,40.48,40.4,40.47,2769900.0,32.0746,32.1301,32.0666,32.1222,2769900.0
2015-04-01 10:10:00,40.47,40.5,40.44,40.49,1324600.0,32.1222,32.146,32.0984,32.1381,1324600.0
2015-04-01 10:20:00,40.5,40.53,40.49,40.51,1445900.0,32.146,32.1698,32.1381,32.1539,1445900.0
2015-04-01 10:30:00,40.51,40.54,40.5,40.53,1663600.0,32.1539,32.1778,32.146,32.1698,1663600.0
2015-04-01 10:40:00,40.53,40.6,40.52,40.59,1518700.0,32.1698,32.2254,32.1619,32.2174,1518700.0
2015-04-01 10:50:00,40.59,40.62,40.56,40.57,860300.0,32.2174,32.2413,32.1936,32.2016,860300.0
2015-04-01 11:00:00,40.56,40.59,40.54,40.59,996800.0,32.1936,32.2174,32.1778,32.2174,996800.0
2015-04-01 11:10:00,40.59,40.64,40.57,40.63,964700.0,32.2174,32.2571,32.2016,32.2492,964700.0
2015-04-01 11:20:00,40.63,40.64,40.6,40.64,800500.0,32.2492,32.2571,32.2254,32.2571,800500.0
2015-04-01 11:30:00,40.64,40.66,40.6,40.63,463500.0,32.2571,32.273,32.2254,32.2492,463500.0
2015-04-01 11:40:00,40.64,40.65,40.61,40.64,875000.0,32.2571,32.2651,32.2333,32.2571,875000.0
2015-04-01 11:50:00,40.64,40.68,40.62,40.64,562600.0,32.2571,32.2889,32.2413,32.2571,562600.0
2015-04-01 12:00:00,40.64,40.65,40.6,40.61,1248500.0,32.2571,32.2651,32.2254,32.2333,1248500.0
2015-04-01 12:10:00,40.62,40.63,40.59,40.62,1350900.0,32.2413,32.2492,32.2174,32.2413,1350900.0
2015-04-01 12:20:00,40.61,40.65,40.59,40.61,637500.0,32.2333,32.2651,32.2174,32.2333,637500.0
2015-04-01 12:30:00,40.62,40.62,40.58,40.61,1029600.0,32.2413,32.2413,32.2095,32.2333,1029600.0
2015-04-01 12:40:00,40.61,40.63,40.59,40.59,495900.0,32.2333,32.2492,32.2174,32.2174,495900.0
2015-04-01 12:50:00,40.6,40.62,40.59,40.59,349000.0,32.2254,32.2413,32.2174,32.2174,349000.0
2015-04-01 13:00:00,40.59,40.61,40.57,40.59,617500.0,32.2174,32.2333,32.2016,32.2174,617500.0
2015-04-01 13:10:00,40.59,40.62,40.59,40.61,353900.0,32.2174,32.2413,32.2174,32.2333,353900.0
2015-04-01 13:20:00,40.6,40.62,40.59,40.6,629900.0,32.2254,32.2413,32.2174,32.2254,629900.0
2015-04-01 13:30:00,40.6,40.61,40.57,40.57,534100.0,32.2254,32.2333,32.2016,32.2016,534100.0
2015-04-01 13:40:00,40.57,40.62,40.57,40.61,350100.0,32.2016,32.2413,32.2016,32.2333,350100.0
2015-04-01 13:50:00,40.61,40.62,40.56,40.56,606000.0,32.2333,32.2413,32.1936,32.1936,606000.0
2015-04-01 14:00:00,40.56,40.57,40.54,40.55,632400.0,32.1936,32.2016,32.1778,32.1857,632400.0
2015-04-01 14:10:00,40.55,40.56,40.51,40.53,978200.0,32.1857,32.1936,32.1539,32.1698,978200.0
2015-04-01 14:20:00,40.52,40.55,40.5,40.52,322400.0,32.1619,32.1857,32.146,32.1619,322400.0
2015-04-01 14:30:00,40.51,40.53,40.49,40.52,513200.0,32.1539,32.1698,32.1381,32.1619,513200.0
2015-04-01 14:40:00,40.52,40.53,40.49,40.52,443400.0,32.1619,32.1698,32.1381,32.1619,443400.0
2015-04-01 14:50:00,40.53,40.53,40.5,40.51,210500.0,32.1698,32.1698,32.146,32.1539,210500.0
2015-04-01 15:00:00,40.51,40.51,40.45,40.47,771000.0,32.1539,32.1539,32.1063,32.1222,771000.0
2015-04-01 15:10:00,40.47,40.49,40.46,40.47,643100.0,32.1222,32.1381,32.1143,32.1222,643100.0
2015-04-01 15:20:00,40.47,40.51,40.47,40.51,768500.0,32.1222,32.1539,32.1222,32.1539,768500.0
2015-04-01 15:30:00,40.51,40.57,40.5,40.55,1978300.0,32.1539,32.2016,32.146,32.1857,1978300.0
2015-04-01 15:40:00,40.55,40.59,40.53,40.58,1524700.0,32.1857,32.2174,32.1698,32.2095,1524700.0
2015-04-01 15:50:00,40.58,40.64,40.57,40.62,5599800.0,32.2095,32.2571,32.2016,32.2413,5599800.0
2015-04-02 09:30:00,40.98,41.04,40.9,41.0,3388400.0,32.527,32.5746,32.4635,32.5429,3388400.0
2015-04-02 09:40:00,41.01,41.12,40.99,41.12,2735100.0,32.5508,32.6381,32.5349,32.6381,2735100.0
2015-04-02 09:50:00,41.12,41.16,41.09,41.12,1426600.0,32.6381,32.6699,32.6143,32.6381,1426600.0
2015-04-02 10:00:00,41.12,41.15,41.08,41.11,1935400.0,32.6381,32.6619,32.6064,32.6302,1935400.0
2015-04-02 10:10:00,41.11,41.11,41.06,41.09,995100.0,32.6302,32.6302,32.5905,32.6143,995100.0
2015-04-02 10:20:00,41.09,41.11,41.06,41.08,1145900.0,32.6143,32.6302,32.5905,32.6064,1145900.0
2015-04-02 10:30:00,41.08,41.08,41.05,41.05,908600.0,32.6064,32.6064,32.5826,32.5826,908600.0
2015-04-02 10:40:00,41.06,41.07,41.03,41.05,527300.0,32.5905,32.5984,32.5667,32.5826,527300.0
2015-04-02 10:50:00,41.05,41.1,41.05,41.09,961400.0,32.5826,32.6222,32.5826,32.6143,961400.0
2015-04-02 11:00:00,41.1,41.15,41.09,41.15,1886900.0,32.6222,32.6619,32.6143,32.6619,1886900.0
2015-04-02 11:10:00,41.15,41.15,41.12,41.14,1212900.0,32.6619,32.6619,32.6381,32.654,1212900.0
2015-04-02 11:20:00,41.14,41.14,41.07,41.09,1094300.0,32.654,32.654,32.5984,32.6143,1094300.0
2015-04-02 11:30:00,41.09,41.14,41.08,41.14,1288300.0,32.6143,32.654,32.6064,32.654,1288300.0
2015-04-02 11:40:00,41.14,41.17,41.13,41.16,2173500.0,32.654,32.6778,32.6461,32.6699,2173500.0
2015-04-02 11:50:00,41.16,41.17,41.12,41.15,705600.0,32.6699,32.6778,32.6381,32.6619,705600.0
2015-04-02 12:00:00,41.15,41.17,41.13,41.16,1438300.0,32.6619,32.6778,32.6461,32.6699,1438300.0
2015-04-02 12:10:00,41.15,41.18,41.15,41.16,1072900.0,32.6619,32.6857,32.6619,32.6699,1072900.0
2015-04-02 12:20:00,41.16,41.19,41.16,41.18,696200.0,32.6699,32.6937,32.6699,32.6857,696200.0
2015-04-02 12:30:00,41.18,41.22,41.18,41.22,724900.0,32.6857,32.7175,32.6857,32.7175,724900.0
2015-04-02 12:40:00,41.22,41.23,41.2,41.22,495400.0,32.7175,32.7254,32.7016,32.7175,495400.0
2015-04-02 12:50:00,41.22,41.23,41.19,41.22,643800.0,32.7175,32.7254,32.6937,32.7175,643800.0
2015-04-02 13:00:00,41.22,41.23,41.21,41.22,632200.0,32.7175,32.7254,32.7096,32.7175,632200.0
2015-04-02 13:10:00,41.22,41.28,41.21,41.26,918000.0,32.7175,32.7651,32.7096,32.7492,918000.0
2015-04-02 13:20:00,41.26,41.28,41.23,41.23,704100.0,32.7492,32.7651,32.7254,32.7254,704100.0
2015-04-02 13:30:00,41.24,41.24,41.19,41.23,1428100.0,32.7334,32.7334,32.6937,32.7254,1428100.0
2015-04-02 13:40:00,41.23,41.24,41.2,41.24,1544500.0,32.7254,32.7334,32.7016,32.7334,1544500.0
2015-04-02 13:50:00,41.24,41.28,41.24,41.25,579200.0,32.7334,32.7651,32.7334,32.7413,579200.0
2015-04-02 14:00:00,41.26,41.27,41.24,41.27,452100.0,32.7492,32.7572,32.7334,32.7572,452100.0
2015-04-02 14:10:00,41.26,41.31,41.26,41.31,680700.0,32.7492,32.7889,32.7492,32.7889,680700.0
2015-04-02 14:20:00,41.31,41.31,41.26,41.27,672900.0,32.7889,32.7889,32.7492,32.7572,672900.0
2015-04-02 14:30:00,41.27,41.29,41.26,41.27,530700.0,32.7572,32.773,32.7492,32.7572,530700.0
2015-04-02 14:40:00,41.27,41.27,41.23,41.25,480100.0,32.7572,32.7572,32.7254,32.7413,480100.0
2015-04-02 14:50:00,41.25,41.27,41.24,41.26,638000.0,32.7413,32.7572,32.7334,32.7492,638000.0
2015-04-02 15:00:00,41.26,41.28,41.25,41.26,991700.0,32.7492,32.7651,32.7413,32.7492,991700.0
2015-04-02 15:10:00,41.25,41.27,41.23,41.26,933900.0,32.7413,32.7572,32.7254,32.7492,933900.0
2015-04-02 15:20:00,41.26,41.29,41.25,41.29,1471700.0,32.7492,32.773,32.7413,32.773,1471700.0
2015-04-02 15:30:00,41.29,41.33,41.28,41.33,1286700.0,32.773,32.8048,32.7651,32.8048,1286700.0
2015-04-02 15:40:00,41.33,41.34,41.3,41.32,1529900.0,32.8048,32.8127,32.781,32.7969,1529900.0
2015-04-02 15:50:00,41.32,41.33,41.22,41.23,4378400.0,32.7969,32.8048,32.7175,32.7254,4378400.0
2015-04-06 09:30:00,41.63,41.79,41.59,41.76,4139600.0,33.0429,33.1699,33.0112,33.1461,4139600.0
2015-04-06 09:40:00,41.77,41.87,41.74,41.86,1836600.0,33.154,33.2334,33.1302,33.2255,1836600.0
2015-04-06 09:50:00,41.86,41.87,41.8,41.84,841700.0,33.2255,33.2334,33.1778,33.2096,841700.0
2015-04-06 10:00:00,41.85,41.91,41.81,41.86,1577900.0,33.2175,33.2652,33.1858,33.2255,1577900.0
2015-04-06 10:10:00,41.87,41.87,41.82,41.84,1261200.0,33.2334,33.2334,33.1937,33.2096,1261200.0
2015-04-06 10:20:00,41.84,41.88,41.81,41.82,1198900.0,33.2096,33.2413,33.1858,33.1937,1198900.0
2015-04-06 10:30:00,41.83,41.91,41.82,41.86,3083800.0,33.2017,33.2652,33.1937,33.2255,3083800.0
2015-04-06 10:40:00,41.86,41.89,41.81,41.82,1099500.0,33.2255,33.2493,33.1858,33.1937,1099500.0
2015-04-06 10:50:00,41.83,41.88,41.79,41.87,1206800.0,33.2017,33.2413,33.1699,33.2334,1206800.0
2015-04-06 11:00:00,41.87,41.9,41.85,41.89,916400.0,33.2334,33.2572,33.2175,33.2493,916400.0
2015-04-06 11:10:00,41.89,41.89,41.85,41.87,353500.0,33.2493,33.2493,33.2175,33.2334,353500.0
2015-04-06 11:20:00,41.86,41.9,41.85,41.9,424500.0,33.2255,33.2572,33.2175,33.2572,424500.0
2015-04-06 11:30:00,41.9,41.92,41.88,41.92,397200.0,33.2572,33.2731,33.2413,33.2731,397200.0
2015-04-06 11:40:00,41.92,41.94,41.91,41.93,806600.0,33.2731,33.289,33.2652,33.281,806600.0
2015-04-06 11:50:00,41.92,41.93,41.9,41.93,436600.0,33.2731,33.281,33.2572,33.281,436600.0
2015-04-06 12:00:00,41.93,41.95,41.91,41.95,519100.0,33.281,33.2969,33.2652,33.2969,519100.0
2015-04-06 12:10:00,41.94,41.96,41.93,41.96,767400.0,33.289,33.3048,33.281,33.3048,767400.0
2015-04-06 12:20:00,41.96,41.99,41.95,41.97,1231600.0,33.3048,33.3287,33.2969,33.3128,1231600.0
2015-04-06 12:30:00,41.97,41.98,41.95,41.96,477500.0,33.3128,33.3207,33.2969,33.3048,477500.0
2015-04-06 12:40:00,41.95,41.97,41.95,41.97,290200.0,33.2969,33.3128,33.2969,33.3128,290200.0
2015-04-06 12:50:00,41.96,41.99,41.96,41.98,529600.0,33.3048,33.3287,33.3048,33.3207,529600.0
2015-04-06 13:00:00,41.98,41.99,41.97,41.99,273200.0,33.3207,33.3287,33.3128,33.3287,273200.0
2015-04-06 13:10:00,41.98,41.99,41.97,41.98,1264500.0,33.3207,33.3287,33.3128,33.3207,1264500.0
2015-04-06 13:20:00,41.98,41.99,41.96,41.98,291900.0,33.3207,33.3287,33.3048,33.3207,291900.0
2015-04-06 13:30:00,41.98,42.0,41.95,41.96,443200.0,33.3207,33.3366,33.2969,33.3048,443200.0
2015-04-06 13:40:00,41.96,41.96,41.94,41.95,424900.0,33.3048,33.3048,33.289,33.2969,424900.0
2015-04-06 13:50:00,41.95,41.96,41.94,41.95,298400.0,33.2969,33.3048,33.289,33.2969,298400.0
2015-04-06 14:00:00,41.94,41.95,41.9,41.91,859300.0,33.289,33.2969,33.2572,33.2652,859300.0
2015-04-06 14:10:00,41.91,41.93,41.88,41.92,2162500.0,33.2652,33.281,33.2413,33.2731,2162500.0
2015-04-06 14:20:00,41.92,41.93,41.89,41.9,306200.0,33.2731,33.281,33.2493,33.2572,306200.0
2015-04-06 14:30:00,41.9,41.93,41.89,41.93,433600.0,33.2572,33.281,33.2493,33.281,433600.0
2015-04-06 14:40:00,41.93,41.93,41.92,41.92,313200.0,33.281,33.281,33.2731,33.2731,313200.0
2015-04-06 14:50:00,41.93,41.93,41.9,41.91,498600.0,33.281,33.281,33.2572,33.2652,498600.0
2015-04-06 15:00:00,41.91,41.92,41.8,41.81,1871500.0,33.2652,33.2731,33.1778,33.1858,1871500.0
2015-04-06 15:10:00,41.82,41.84,41.79,41.8,859900.0,33.1937,33.2096,33.1699,33.1778,859900.0
2015-04-06 15:20:00,41.8,41.82,41.78,41.78,1020700.0,33.1778,33.1937,33.162,33.162,1020700.0
2015-04-06 15:30:00,41.79,41.82,41.78,41.79,1051200.0,33.1699,33.1937,33.162,33.1699,1051200.0
2015-04-06 15:40:00,41.79,41.82,41.77,41.79,1872300.0,33.1699,33.1937,33.154,33.1699,1872300.0
2015-04-06 15:50:00,41.79,41.83,41.76,41.77,4543900.0,33.1699,33.2017,33.1461,33.154,4543900.0
2015-04-07 09:30:00,41.68,41.71,41.62,41.64,1638400.0,33.0826,33.1064,33.035,33.0509,1638400.0
2015-04-07 09:40:00,41.64,41.73,41.64,41.69,1369800.0,33.0509,33.1223,33.0509,33.0905,1369800.0
2015-04-07 09:50:00,41.7,41.72,41.66,41.66,556900.0,33.0985,33.1144,33.0667,33.0667,556900.0
2015-04-07 10:00:00,41.66,41.67,41.59,41.61,1298200.0,33.0667,33.0747,33.0112,33.027,1298200.0
2015-04-07 10:10:00,41.6,41.78,41.6,41.77,2860700.0,33.0191,33.162,33.0191,33.154,2860700.0
2015-04-07 10:20:00,41.77,41.8,41.75,41.76,857700.0,33.154,33.1778,33.1382,33.1461,857700.0
2015-04-07 10:30:00,41.76,41.8,41.75,41.77,702500.0,33.1461,33.1778,33.1382,33.154,702500.0
2015-04-07 10:40:00,41.77,41.79,41.75,41.75,431800.0,33.154,33.1699,33.1382,33.1382,431800.0
2015-04-07 10:50:00,41.75,41.79,41.74,41.75,450000.0,33.1382,33.1699,33.1302,33.1382,450000.0
2015-04-07 11:00:00,41.75,41.77,41.74,41.75,470300.0,33.1382,33.154,33.1302,33.1382,470300.0
2015-04-07 11:10:00,41.75,41.75,41.68,41.69,404500.0,33.1382,33.1382,33.0826,33.0905,404500.0
2015-04-07 11:20:00,41.68,41.71,41.67,41.7,522100.0,33.0826,33.1064,33.0747,33.0985,522100.0
2015-04-07 11:30:00,41.7,41.73,41.68,41.7,524500.0,33.0985,33.1223,33.0826,33.0985,524500.0
2015-04-07 11:40:00,41.7,41.71,41.68,41.7,329000.0,33.0985,33.1064,33.0826,33.0985,329000.0
2015-04-07 11:50:00,41.69,41.74,41.69,41.73,374500.0,33.0905,33.1302,33.0905,33.1223,374500.0
2015-04-07 12:00:00,41.73,41.75,41.72,41.75,239800.0,33.1223,33.1382,33.1144,33.1382,239800.0
2015-04-07 12:10:00,41.74,41.76,41.72,41.73,239500.0,33.1302,33.1461,33.1144,33.1223,239500.0
2015-04-07 12:20:00,41.73,41.76,41.72,41.75,298500.0,33.1223,33.1461,33.1144,33.1382,298500.0
2015-04-07 12:30:00,41.75,41.77,41.74,41.77,310600.0,33.1382,33.154,33.1302,33.154,310600.0
2015-04-07 12:40:00,41.77,41.77,41.72,41.72,235500.0,33.154,33.154,33.1144,33.1144,235500.0
2015-04-07 12:50:00,41.73,41.78,41.72,41.77,348000.0,33.1223,33.162,33.1144,33.154,348000.0
2015-04-07 13:00:00,41.77,41.78,41.75,41.77,210100.0,33.154,33.162,33.1382,33.154,210100.0
2015-04-07 13:10:00,41.77,41.77,41.74,41.76,580200.0,33.154,33.154,33.1302,33.1461,580200.0
2015-04-07 13:20:00,41.76,41.76,41.73,41.74,326600.0,33.1461,33.1461,33.1223,33.1302,326600.0
2015-04-07 13:30:00,41.73,41.75,41.73,41.73,142900.0,33.1223,33.1382,33.1223,33.1223,142900.0
2015-04-07 13:40:00,41.73,41.75,41.71,41.72,251100.0,33.1223,33.1382,33.1064,33.1144,251100.0
2015-04-07 13:50:00,41.73,41.73,41.68,41.7,350900.0,33.1223,33.1223,33.0826,33.0985,350900.0
2015-04-07 14:00:00,41.7,41.72,41.67,41.67,1414400.0,33.0985,33.1144,33.0747,33.0747,1414400.0
2015-04-07 14:10:00,41.67,41.67,41.62,41.66,821100.0,33.0747,33.0747,33.035,33.0667,821100.0
2015-04-07 14:20:00,41.66,41.67,41.63,41.66,367000.0,33.0667,33.0747,33.0429,33.0667,367000.0
2015-04-07 14:30:00,41.66,41.67,41.66,41.67,120500.0,33.0667,33.0747,33.0667,33.0747,120500.0
2015-04-07 14:40:00,41.67,41.69,41.66,41.66,191200.0,33.0747,33.0905,33.0667,33.0667,191200.0
2015-04-07 14:50:00,41.66,41.67,41.64,41.66,253500.0,33.0667,33.0747,33.0509,33.0667,253500.0
2015-04-07 15:00:00,41.65,41.68,41.65,41.67,221300.0,33.0588,33.0826,33.0588,33.0747,221300.0
2015-04-07 15:10:00,41.67,41.69,41.64,41.69,1298800.0,33.0747,33.0905,33.0509,33.0905,1298800.0
2015-04-07 15:20:00,41.69,41.69,41.64,41.67,1085800.0,33.0905,33.0905,33.0509,33.0747,1085800.0
2015-04-07 15:30:00,41.66,41.68,41.63,41.64,459200.0,33.0667,33.0826,33.0429,33.0509,459200.0
2015-04-07 15:40:00,41.64,41.65,41.6,41.64,771600.0,33.0509,33.0588,33.0191,33.0509,771600.0
2015-04-07 15:50:00,41.64,41.64,41.55,41.56,3357500.0,33.0509,33.0509,32.9794,32.9874,3357500.0
2015-04-08 09:30:00,42.53,42.53,42.41,42.45,4617300.0,33.7573,33.7573,33.662,33.6938,4617300.0
2015-04-08 09:40:00,42.45,42.57,42.44,42.57,1828300.0,33.6938,33.789,33.6858,33.789,1828300.0
2015-04-08 09:50:00,42.56,42.59,42.5,42.52,1849200.0,33.7811,33.8049,33.7335,33.7493,1849200.0
2015-04-08 10:00:00,42.52,42.56,42.45,42.46,1756400.0,33.7493,33.7811,33.6938,33.7017,1756400.0
2015-04-08 10:10:00,42.45,42.46,42.38,42.4,1470400.0,33.6938,33.7017,33.6382,33.6541,1470400.0
2015-04-08 10:20:00,42.4,42.41,42.37,42.39,922500.0,33.6541,33.662,33.6303,33.6461,922500.0
2015-04-08 10:30:00,42.38,42.42,42.36,42.37,1882900.0,33.6382,33.67,33.6223,33.6303,1882900.0
2015-04-08 10:40:00,42.36,42.37,42.25,42.27,2093500.0,33.6223,33.6303,33.535,33.5509,2093500.0
2015-04-08 10:50:00,42.27,42.33,42.25,42.32,1784700.0,33.5509,33.5985,33.535,33.5906,1784700.0
2015-04-08 11:00:00,42.32,42.33,42.27,42.32,1417700.0,33.5906,33.5985,33.5509,33.5906,1417700.0
2015-04-08 11:10:00,42.33,42.42,42.32,42.4,1420000.0,33.5985,33.67,33.5906,33.6541,1420000.0
2015-04-08 11:20:00,42.4,42.42,42.37,42.41,1444900.0,33.6541,33.67,33.6303,33.662,1444900.0
2015-04-08 11:30:00,42.41,42.46,42.39,42.44,1226700.0,33.662,33.7017,33.6461,33.6858,1226700.0
2015-04-08 11:40:00,42.43,42.52,42.41,42.52,1766400.0,33.6779,33.7493,33.662,33.7493,1766400.0
2015-04-08 11:50:00,42.52,42.52,42.4,42.41,889000.0,33.7493,33.7493,33.6541,33.662,889000.0
2015-04-08 12:00:00,42.41,42.49,42.41,42.47,1549700.0,33.662,33.7255,33.662,33.7096,1549700.0
2015-04-08 12:10:00,42.48,42.5,42.45,42.45,682400.0,33.7176,33.7335,33.6938,33.6938,682400.0
2015-04-08 12:20:00,42.45,42.46,42.36,42.37,1418000.0,33.6938,33.7017,33.6223,33.6303,1418000.0
2015-04-08 12:30:00,42.37,42.41,42.36,42.4,1242100.0,33.6303,33.662,33.6223,33.6541,1242100.0
2015-04-08 12:40:00,42.4,42.4,42.39,42.39,495300.0,33.6541,33.6541,33.6461,33.6461,495300.0
2015-04-08 12:50:00,42.39,42.4,42.36,42.38,434000.0,33.6461,33.6541,33.6223,33.6382,434000.0
2015-04-08 13:00:00,42.38,42.42,42.38,42.42,349800.0,33.6382,33.67,33.6382,33.67,349800.0
2015-04-08 13:10:00,42.42,42.43,42.37,42.39,361400.0,33.67,33.6779,33.6303,33.6461,361400.0
2015-04-08 13:20:00,42.39,42.42,42.37,42.4,310900.0,33.6461,33.67,33.6303,33.6541,310900.0
2015-04-08 13:30:00,42.41,42.44,42.4,42.42,398800.0,33.662,33.6858,33.6541,33.67,398800.0
2015-04-08 13:40:00,42.43,42.45,42.41,42.44,311900.0,33.6779,33.6938,33.662,33.6858,311900.0
2015-04-08 13:50:00,42.44,42.48,42.43,42.45,323800.0,33.6858,33.7176,33.6779,33.6938,323800.0
2015-04-08 14:00:00,42.46,42.49,42.22,42.23,2897900.0,33.7017,33.7255,33.5112,33.5192,2897900.0
2015-04-08 14:10:00,42.23,42.47,42.19,42.43,1805200.0,33.5192,33.7096,33.4874,33.6779,1805200.0
2015-04-08 14:20:00,42.44,42.51,42.36,42.37,1515500.0,33.6858,33.7414,33.6223,33.6303,1515500.0
2015-04-08 14:30:00,42.37,42.39,42.33,42.35,583300.0,33.6303,33.6461,33.5985,33.6144,583300.0
2015-04-08 14:40:00,42.35,42.39,42.32,42.38,602400.0,33.6144,33.6461,33.5906,33.6382,602400.0
2015-04-08 14:50:00,42.38,42.39,42.31,42.33,630600.0,33.6382,33.6461,33.5827,33.5985,630600.0
2015-04-08 15:00:00,42.33,42.38,42.32,42.36,373500.0,33.5985,33.6382,33.5906,33.6223,373500.0
2015-04-08 15:10:00,42.35,42.37,42.29,42.32,921400.0,33.6144,33.6303,33.5668,33.5906,921400.0
2015-04-08 15:20:00,42.32,42.38,42.31,42.36,721700.0,33.5906,33.6382,33.5827,33.6223,721700.0
2015-04-08 15:30:00,42.36,42.39,42.34,42.39,430000.0,33.6223,33.6461,33.6065,33.6461,430000.0
2015-04-08 15:40:00,42.38,42.42,42.36,42.36,1113700.0,33.6382,33.67,33.6223,33.6223,1113700.0
2015-04-08 15:50:00,42.37,42.44,42.35,42.42,5218800.0,33.6303,33.6858,33.6144,33.67,5218800.0
2015-04-09 09:30:00,42.68,42.81,42.67,42.79,3129300.0,33.8763,33.9795,33.8684,33.9636,3129300.0
2015-04-09 09:40:00,42.8,42.82,42.77,42.81,2864600.0,33.9716,33.9875,33.9478,33.9795,2864600.0
2015-04-09 09:50:00,42.8,42.81,42.72,42.77,1512700.0,33.9716,33.9795,33.9081,33.9478,1512700.0
2015-04-09 10:00:00,42.77,42.8,42.72,42.73,1141800.0,33.9478,33.9716,33.9081,33.916,1141800.0
2015-04-09 10:10:00,42.73,42.73,42.66,42.68,1438400.0,33.916,33.916,33.8605,33.8763,1438400.0
2015-04-09 10:20:00,42.67,42.73,42.65,42.71,1313900.0,33.8684,33.916,33.8525,33.9001,1313900.0
2015-04-09 10:30:00,42.71,42.71,42.62,42.64,1174600.0,33.9001,33.9001,33.8287,33.8446,1174600.0
2015-04-09 10:40:00,42.64,42.65,42.58,42.6,1823400.0,33.8446,33.8525,33.797,33.8128,1823400.0
2015-04-09 10:50:00,42.59,42.63,42.55,42.63,824900.0,33.8049,33.8366,33.7731,33.8366,824900.0
2015-04-09 11:00:00,42.63,42.65,42.6,42.6,981400.0,33.8366,33.8525,33.8128,33.8128,981400.0
2015-04-09 11:10:00,42.6,42.6,42.54,42.56,1041700.0,33.8128,33.8128,33.7652,33.7811,1041700.0
2015-04-09 11:20:00,42.56,42.65,42.53,42.64,1199500.0,33.7811,33.8525,33.7573,33.8446,1199500.0
2015-04-09 11:30:00,42.64,42.68,42.62,42.68,646400.0,33.8446,33.8763,33.8287,33.8763,646400.0
2015-04-09 11:40:00,42.68,42.72,42.67,42.7,871800.0,33.8763,33.9081,33.8684,33.8922,871800.0
2015-04-09 11:50:00,42.7,42.74,42.69,42.74,633000.0,33.8922,33.924,33.8843,33.924,633000.0
2015-04-09 12:00:00,42.73,42.78,42.72,42.76,546400.0,33.916,33.9557,33.9081,33.9398,546400.0
2015-04-09 12:10:00,42.75,42.78,42.74,42.76,405700.0,33.9319,33.9557,33.924,33.9398,405700.0
2015-04-09 12:20:00,42.76,42.81,42.75,42.77,759400.0,33.9398,33.9795,33.9319,33.9478,759400.0
2015-04-09 12:30:00,42.77,42.77,42.71,42.72,956700.0,33.9478,33.9478,33.9001,33.9081,956700.0
2015-04-09 12:40:00,42.73,42.74,42.68,42.72,582700.0,33.916,33.924,33.8763,33.9081,582700.0
2015-04-09 12:50:00,42.72,42.77,42.71,42.75,876200.0,33.9081,33.9478,33.9001,33.9319,876200.0
2015-04-09 13:00:00,42.76,42.77,42.68,42.69,867600.0,33.9398,33.9478,33.8763,33.8843,867600.0
2015-04-09 13:10:00,42.69,42.72,42.68,42.72,368600.0,33.8843,33.9081,33.8763,33.9081,368600.0
2015-04-09 13:20:00,42.72,42.76,42.71,42.75,437900.0,33.9081,33.9398,33.9001,33.9319,437900.0
2015-04-09 13:30:00,42.76,42.79,42.73,42.77,552100.0,33.9398,33.9636,33.916,33.9478,552100.0
2015-04-09 13:40:00,42.76,42.79,42.74,42.78,423700.0,33.9398,33.9636,33.924,33.9557,423700.0
2015-04-09 13:50:00,42.78,42.8,42.76,42.77,345600.0,33.9557,33.9716,33.9398,33.9478,345600.0
2015-04-09 14:00:00,42.77,42.77,42.74,42.76,559300.0,33.9478,33.9478,33.924,33.9398,559300.0
2015-04-09 14:10:00,42.76,42.81,42.76,42.8,426300.0,33.9398,33.9795,33.9398,33.9716,426300.0
2015-04-09 14:20:00,42.81,42.81,42.74,42.76,627900.0,33.9795,33.9795,33.924,33.9398,627900.0
2015-04-09 14:30:00,42.76,42.8,42.73,42.8,646200.0,33.9398,33.9716,33.916,33.9716,646200.0
2015-04-09 14:40:00,42.79,42.8,42.75,42.75,518900.0,33.9636,33.9716,33.9319,33.9319,518900.0
2015-04-09 14:50:00,42.75,42.81,42.75,42.81,553600.0,33.9319,33.9795,33.9319,33.9795,553600.0
2015-04-09 15:00:00,42.8,42.85,42.78,42.78,1190300.0,33.9716,34.0113,33.9557,33.9557,1190300.0
2015-04-09 15:10:00,42.79,42.87,42.78,42.85,1467400.0,33.9636,34.0271,33.9557,34.0113,1467400.0
2015-04-09 15:20:00,42.85,42.85,42.78,42.82,2269500.0,34.0113,34.0113,33.9557,33.9875,2269500.0
2015-04-09 15:30:00,42.82,42.82,42.78,42.8,1411800.0,33.9875,33.9875,33.9557,33.9716,1411800.0
2015-04-09 15:40:00,42.8,42.82,42.78,42.8,1387700.0,33.9716,33.9875,33.9557,33.9716,1387700.0
2015-04-09 15:50:00,42.8,42.86,42.78,42.85,5539600.0,33.9716,34.0192,33.9557,34.0113,5539600.0
2015-04-10 09:30:00,42.66,42.76,42.64,42.69,2935200.0,33.8605,33.9398,33.8446,33.8843,2935200.0
2015-04-10 09:40:00,42.7,42.7,42.63,42.67,1582600.0,33.8922,33.8922,33.8366,33.8684,1582600.0
2015-04-10 09:50:00,42.67,42.71,42.66,42.66,1426800.0,33.8684,33.9001,33.8605,33.8605,1426800.0
2015-04-10 10:00:00,42.66,42.7,42.66,42.7,1624200.0,33.8605,33.8922,33.8605,33.8922,1624200.0
2015-04-10 10:10:00,42.69,42.7,42.64,42.65,2345000.0,33.8843,33.8922,33.8446,33.8525,2345000.0
2015-04-10 10:20:00,42.65,42.69,42.65,42.69,733700.0,33.8525,33.8843,33.8525,33.8843,733700.0
2015-04-10 10:30:00,42.69,42.73,42.68,42.7,851500.0,33.8843,33.916,33.8763,33.8922,851500.0
2015-04-10 10:40:00,42.7,42.71,42.64,42.67,1892200.0,33.8922,33.9001,33.8446,33.8684,1892200.0
2015-04-10 10:50:00,42.66,42.69,42.63,42.68,858300.0,33.8605,33.8843,33.8366,33.8763,858300.0
2015-04-10 11:00:00,42.67,42.69,42.66,42.68,458800.0,33.8684,33.8843,33.8605,33.8763,458800.0
2015-04-10 11:10:00,42.68,42.72,42.66,42.71,585600.0,33.8763,33.9081,33.8605,33.9001,585600.0
2015-04-10 11:20:00,42.71,42.76,42.7,42.73,481100.0,33.9001,33.9398,33.8922,33.916,481100.0
2015-04-10 11:30:00,42.73,42.77,42.73,42.77,1645400.0,33.916,33.9478,33.916,33.9478,1645400.0
2015-04-10 11:40:00,42.77,42.78,42.73,42.74,734600.0,33.9478,33.9557,33.916,33.924,734600.0
2015-04-10 11:50:00,42.73,42.77,42.73,42.76,1702400.0,33.916,33.9478,33.916,33.9398,1702400.0
2015-04-10 12:00:00,42.77,42.77,42.74,42.77,747300.0,33.9478,33.9478,33.924,33.9478,747300.0
2015-04-10 12:10:00,42.77,42.8,42.75,42.76,589500.0,33.9478,33.9716,33.9319,33.9398,589500.0
2015-04-10 12:20:00,42.76,42.78,42.74,42.77,507100.0,33.9398,33.9557,33.924,33.9478,507100.0
2015-04-10 12:30:00,42.77,42.82,42.76,42.81,561300.0,33.9478,33.9875,33.9398,33.9795,561300.0
2015-04-10 12:40:00,42.81,42.84,42.8,42.81,706700.0,33.9795,34.0033,33.9716,33.9795,706700.0
2015-04-10 12:50:00,42.82,42.85,42.8,42.84,1405400.0,33.9875,34.0113,33.9716,34.0033,1405400.0
2015-04-10 13:00:00,42.85,42.87,42.83,42.85,1286800.0,34.0113,34.0271,33.9954,34.0113,1286800.0
2015-04-10 13:10:00,42.86,42.87,42.82,42.83,548500.0,34.0192,34.0271,33.9875,33.9954,548500.0
2015-04-10 13:20:00,42.82,42.86,42.81,42.81,485400.0,33.9875,34.0192,33.9795,33.9795,485400.0
2015-04-10 13:30:00,42.82,42.85,42.81,42.84,263300.0,33.9875,34.0113,33.9795,34.0033,263300.0
2015-04-10 13:40:00,42.84,42.87,42.83,42.87,627400.0,34.0033,34.0271,33.9954,34.0271,627400.0
2015-04-10 13:50:00,42.87,42.88,42.86,42.87,409300.0,34.0271,34.0351,34.0192,34.0271,409300.0
2015-04-10 14:00:00,42.87,42.88,42.84,42.84,438200.0,34.0271,34.0351,34.0033,34.0033,438200.0
2015-04-10 14:10:00,42.84,42.86,42.82,42.82,1707500.0,34.0033,34.0192,33.9875,33.9875,1707500.0
2015-04-10 14:20:00,42.82,42.83,42.76,42.77,514200.0,33.9875,33.9954,33.9398,33.9478,514200.0
2015-04-10 14:30:00,42.76,42.78,42.74,42.78,819300.0,33.9398,33.9557,33.924,33.9557,819300.0
2015-04-10 14:40:00,42.78,42.8,42.76,42.8,723100.0,33.9557,33.9716,33.9398,33.9716,723100.0
2015-04-10 14:50:00,42.8,42.85,42.79,42.82,635400.0,33.9716,34.0113,33.9636,33.9875,635400.0
2015-04-10 15:00:00,42.82,42.84,42.8,42.83,551400.0,33.9875,34.0033,33.9716,33.9954,551400.0
2015-04-10 15:10:00,42.83,42.84,42.8,42.81,624400.0,33.9954,34.0033,33.9716,33.9795,624400.0
2015-04-10 15:20:00,42.8,42.84,42.8,42.84,605000.0,33.9716,34.0033,33.9716,34.0033,605000.0
2015-04-10 15:30:00,42.84,42.87,42.81,42.87,1039100.0,34.0033,34.0271,33.9795,34.0271,1039100.0
2015-04-10 15:40:00,42.87,42.89,42.85,42.88,1427500.0,34.0271,34.043,34.0113,34.0351,1427500.0
2015-04-10 15:50:00,42.88,42.89,42.85,42.88,4361100.0,34.0351,34.043,34.0113,34.0351,4361100.0
2015-04-13 09:30:00,42.96,43.11,42.95,43.06,1305400.0,34.0986,34.2176,34.0906,34.1779,1305400.0
2015-04-13 09:40:00,43.06,43.11,43.04,43.09,844100.0,34.1779,34.2176,34.1621,34.2018,844100.0
2015-04-13 09:50:00,43.09,43.1,43.06,43.07,734800.0,34.2018,34.2097,34.1779,34.1859,734800.0
2015-04-13 10:00:00,43.07,43.08,43.04,43.07,705500.0,34.1859,34.1938,34.1621,34.1859,705500.0
2015-04-13 10:10:00,43.07,43.08,42.97,43.0,1011100.0,34.1859,34.1938,34.1065,34.1303,1011100.0
2015-04-13 10:20:00,43.0,43.04,42.98,43.0,760000.0,34.1303,34.1621,34.1144,34.1303,760000.0
2015-04-13 10:30:00,42.99,43.01,42.94,42.95,483000.0,34.1224,34.1383,34.0827,34.0906,483000.0
2015-04-13 10:40:00,42.95,42.96,42.89,42.9,588800.0,34.0906,34.0986,34.043,34.051,588800.0
2015-04-13 10:50:00,42.89,42.92,42.86,42.88,819000.0,34.043,34.0668,34.0192,34.0351,819000.0
2015-04-13 11:00:00,42.87,42.89,42.84,42.87,904500.0,34.0271,34.043,34.0033,34.0271,904500.0
2015-04-13 11:10:00,42.88,42.89,42.83,42.89,1342000.0,34.0351,34.043,33.9954,34.043,1342000.0
2015-04-13 11:20:00,42.88,42.9,42.86,42.87,1217100.0,34.0351,34.051,34.0192,34.0271,1217100.0
2015-04-13 11:30:00,42.87,42.92,42.86,42.91,1005600.0,34.0271,34.0668,34.0192,34.0589,1005600.0
2015-04-13 11:40:00,42.9,42.91,42.89,42.9,1725700.0,34.051,34.0589,34.043,34.051,1725700.0
2015-04-13 11:50:00,42.9,42.91,42.88,42.89,790100.0,34.051,34.0589,34.0351,34.043,790100.0
2015-04-13 12:00:00,42.88,42.9,42.87,42.88,476300.0,34.0351,34.051,34.0271,34.0351,476300.0
2015-04-13 12:10:00,42.88,42.91,42.85,42.89,578300.0,34.0351,34.0589,34.0113,34.043,578300.0
2015-04-13 12:20:00,42.88,42.89,42.87,42.88,406000.0,34.0351,34.043,34.0271,34.0351,406000.0
2015-04-13 12:30:00,42.88,42.9,42.86,42.87,827500.0,34.0351,34.051,34.0192,34.0271,827500.0
2015-04-13 12:40:00,42.86,42.88,42.86,42.87,486200.0,34.0192,34.0351,34.0192,34.0271,486200.0
2015-04-13 12:50:00,42.87,42.88,42.85,42.86,608200.0,34.0271,34.0351,34.0113,34.0192,608200.0
2015-04-13 13:00:00,42.86,42.87,42.83,42.85,573200.0,34.0192,34.0271,33.9954,34.0113,573200.0
2015-04-13 13:10:00,42.84,42.85,42.8,42.82,706700.0,34.0033,34.0113,33.9716,33.9875,706700.0
2015-04-13 13:20:00,42.81,42.82,42.75,42.77,605900.0,33.9795,33.9875,33.9319,33.9478,605900.0
2015-04-13 13:30:00,42.77,42.79,42.75,42.78,405300.0,33.9478,33.9636,33.9319,33.9557,405300.0
2015-04-13 13:40:00,42.78,42.79,42.76,42.76,505000.0,33.9557,33.9636,33.9398,33.9398,505000.0
2015-04-13 13:50:00,42.76,42.77,42.73,42.76,899600.0,33.9398,33.9478,33.916,33.9398,899600.0
2015-04-13 14:00:00,42.76,42.77,42.73,42.75,688200.0,33.9398,33.9478,33.916,33.9319,688200.0
2015-04-13 14:10:00,42.75,42.75,42.71,42.73,613800.0,33.9319,33.9319,33.9001,33.916,613800.0
2015-04-13 14:20:00,42.73,42.73,42.69,42.71,1589100.0,33.916,33.916,33.8843,33.9001,1589100.0
2015-04-13 14:30:00,42.71,42.72,42.69,42.72,919700.0,33.9001,33.9081,33.8843,33.9081,919700.0
2015-04-13 14:40:00,42.72,42.73,42.68,42.68,796100.0,33.9081,33.916,33.8763,33.8763,796100.0
2015-04-13 14:50:00,42.68,42.7,42.66,42.68,1089800.0,33.8763,33.8922,33.8605,33.8763,1089800.0
2015-04-13 15:00:00,42.68,42.73,42.68,42.72,593000.0,33.8763,33.916,33.8763,33.9081,593000.0
2015-04-13 15:10:00,42.72,42.73,42.68,42.69,2348900.0,33.9081,33.916,33.8763,33.8843,2348900.0
2015-04-13 15:20:00,42.69,42.69,42.61,42.62,2545600.0,33.8843,33.8843,33.8208,33.8287,2545600.0
2015-04-13 15:30:00,42.62,42.63,42.6,42.63,1993100.0,33.8287,33.8366,33.8128,33.8366,1993100.0
2015-04-13 15:40:00,42.63,42.66,42.62,42.64,1125600.0,33.8366,33.8605,33.8287,33.8446,1125600.0
2015-04-13 15:50:00,42.64,42.64,42.61,42.63,4235300.0,33.8446,33.8446,33.8208,33.8366,4235300.0
2015-04-14 09:30:00,42.73,42.83,42.69,42.71,4046600.0,33.916,33.9954,33.8843,33.9001,4046600.0
2015-04-14 09:40:00,42.71,42.73,42.63,42.66,2373400.0,33.9001,33.916,33.8366,33.8605,2373400.0
2015-04-14 09:50:00,42.66,42.67,42.62,42.66,1204700.0,33.8605,33.8684,33.8287,33.8605,1204700.0
2015-04-14 10:00:00,42.66,42.66,42.54,42.57,1019100.0,33.8605,33.8605,33.7652,33.789,1019100.0
2015-04-14 10:10:00,42.56,42.64,42.55,42.63,839800.0,33.7811,33.8446,33.7731,33.8366,839800.0
2015-04-14 10:20:00,42.63,42.65,42.61,42.64,581600.0,33.8366,33.8525,33.8208,33.8446,581600.0
2015-04-14 10:30:00,42.64,42.69,42.63,42.68,829800.0,33.8446,33.8843,33.8366,33.8763,829800.0
2015-04-14 10:40:00,42.69,42.7,42.66,42.7,591300.0,33.8843,33.8922,33.8605,33.8922,591300.0
2015-04-14 10:50:00,42.7,42.7,42.67,42.68,438900.0,33.8922,33.8922,33.8684,33.8763,438900.0
2015-04-14 11:00:00,42.68,42.75,42.67,42.75,410300.0,33.8763,33.9319,33.8684,33.9319,410300.0
2015-04-14 11:10:00,42.75,42.79,42.74,42.77,1457800.0,33.9319,33.9636,33.924,33.9478,1457800.0
2015-04-14 11:20:00,42.77,42.78,42.74,42.76,316000.0,33.9478,33.9557,33.924,33.9398,316000.0
2015-04-14 11:30:00,42.77,42.78,42.74,42.75,502100.0,33.9478,33.9557,33.924,33.9319,502100.0
2015-04-14 11:40:00,42.75,42.8,42.74,42.8,680300.0,33.9319,33.9716,33.924,33.9716,680300.0
2015-04-14 11:50:00,42.8,42.81,42.78,42.8,680400.0,33.9716,33.9795,33.9557,33.9716,680400.0
2015-04-14 12:00:00,42.8,42.81,42.77,42.8,670800.0,33.9716,33.9795,33.9478,33.9716,670800.0
2015-04-14 12:10:00,42.8,42.82,42.76,42.77,422200.0,33.9716,33.9875,33.9398,33.9478,422200.0
2015-04-14 12:20:00,42.77,42.8,42.77,42.8,136000.0,33.9478,33.9716,33.9478,33.9716,136000.0
2015-04-14 12:30:00,42.8,42.84,42.79,42.8,1366900.0,33.9716,34.0033,33.9636,33.9716,1366900.0
2015-04-14 12:40:00,42.8,42.8,42.77,42.78,358400.0,33.9716,33.9716,33.9478,33.9557,358400.0
2015-04-14 12:50:00,42.79,42.85,42.78,42.8,1237900.0,33.9636,34.0113,33.9557,33.9716,1237900.0
2015-04-14 13:00:00,42.81,42.84,42.8,42.84,228800.0,33.9795,34.0033,33.9716,34.0033,228800.0
2015-04-14 13:10:00,42.83,42.86,42.82,42.86,499200.0,33.9954,34.0192,33.9875,34.0192,499200.0
2015-04-14 13:20:00,42.86,42.88,42.84,42.87,305500.0,34.0192,34.0351,34.0033,34.0271,305500.0
2015-04-14 13:30:00,42.86,42.88,42.86,42.87,250700.0,34.0192,34.0351,34.0192,34.0271,250700.0
2015-04-14 13:40:00,42.86,42.91,42.86,42.91,335500.0,34.0192,34.0589,34.0192,34.0589,335500.0
2015-04-14 13:50:00,42.9,42.91,42.88,42.91,478100.0,34.051,34.0589,34.0351,34.0589,478100.0
2015-04-14 14:00:00,42.9,42.91,42.87,42.9,276600.0,34.051,34.0589,34.0271,34.051,276600.0
2015-04-14 14:10:00,42.89,42.9,42.87,42.88,244400.0,34.043,34.051,34.0271,34.0351,244400.0
2015-04-14 14:20:00,42.88,42.89,42.85,42.87,301000.0,34.0351,34.043,34.0113,34.0271,301000.0
2015-04-14 14:30:00,42.88,42.88,42.82,42.83,631800.0,34.0351,34.0351,33.9875,33.9954,631800.0
2015-04-14 14:40:00,42.83,42.85,42.82,42.83,355300.0,33.9954,34.0113,33.9875,33.9954,355300.0
2015-04-14 14:50:00,42.84,42.89,42.83,42.87,548800.0,34.0033,34.043,33.9954,34.0271,548800.0
2015-04-14 15:00:00,42.87,42.91,42.84,42.85,737900.0,34.0271,34.0589,34.0033,34.0113,737900.0
2015-04-14 15:10:00,42.85,42.89,42.84,42.84,743600.0,34.0113,34.043,34.0033,34.0033,743600.0
2015-04-14 15:20:00,42.84,42.85,42.79,42.8,456300.0,34.0033,34.0113,33.9636,33.9716,456300.0
2015-04-14 15:30:00,42.81,42.85,42.79,42.79,912400.0,33.9795,34.0113,33.9636,33.9636,912400.0
2015-04-14 15:40:00,42.79,42.81,42.77,42.8,1517400.0,33.9636,33.9795,33.9478,33.9716,1517400.0
2015-04-14 15:50:00,42.8,42.83,42.78,42.83,3455000.0,33.9716,33.9954,33.9557,33.9954,3455000.0
2015-04-15 09:30:00,42.82,42.85,42.79,42.83,951100.0,33.9875,34.0113,33.9636,33.9954,951100.0
2015-04-15 09:40:00,42.84,42.86,42.81,42.86,687700.0,34.0033,34.0192,33.9795,34.0192,687700.0
2015-04-15 09:50:00,42.87,42.87,42.81,42.83,442400.0,34.0271,34.0271,33.9795,33.9954,442400.0
2015-04-15 10:00:00,42.82,42.86,42.77,42.8,923800.0,33.9875,34.0192,33.9478,33.9716,923800.0
2015-04-15 10:10:00,42.8,42.84,42.8,42.83,430700.0,33.9716,34.0033,33.9716,33.9954,430700.0
2015-04-15 10:20:00,42.83,42.84,42.77,42.77,433500.0,33.9954,34.0033,33.9478,33.9478,433500.0
2015-04-15 10:30:00,42.77,42.84,42.77,42.8,551900.0,33.9478,34.0033,33.9478,33.9716,551900.0
2015-04-15 10:40:00,42.8,42.83,42.79,42.8,470000.0,33.9716,33.9954,33.9636,33.9716,470000.0
2015-04-15 10:50:00,42.8,42.83,42.78,42.82,582600.0,33.9716,33.9954,33.9557,33.9875,582600.0
2015-04-15 11:00:00,42.82,42.82,42.76,42.79,776300.0,33.9875,33.9875,33.9398,33.9636,776300.0
2015-04-15 11:10:00,42.78,42.8,42.74,42.75,773800.0,33.9557,33.9716,33.924,33.9319,773800.0
2015-04-15 11:20:00,42.75,42.79,42.73,42.79,1006000.0,33.9319,33.9636,33.916,33.9636,1006000.0
2015-04-15 11:30:00,42.78,42.81,42.76,42.8,732400.0,33.9557,33.9795,33.9398,33.9716,732400.0
2015-04-15 11:40:00,42.8,42.83,42.79,42.82,540400.0,33.9716,33.9954,33.9636,33.9875,540400.0
2015-04-15 11:50:00,42.82,42.84,42.79,42.83,768700.0,33.9875,34.0033,33.9636,33.9954,768700.0
2015-04-15 12:00:00,42.83,42.86,42.82,42.84,367000.0,33.9954,34.0192,33.9875,34.0033,367000.0
2015-04-15 12:10:00,42.83,42.84,42.8,42.82,458000.0,33.9954,34.0033,33.9716,33.9875,458000.0
2015-04-15 12:20:00,42.83,42.86,42.82,42.85,369300.0,33.9954,34.0192,33.9875,34.0113,369300.0
2015-04-15 12:30:00,42.85,42.86,42.84,42.86,782100.0,34.0113,34.0192,34.0033,34.0192,782100.0
2015-04-15 12:40:00,42.85,42.88,42.85,42.87,353900.0,34.0113,34.0351,34.0113,34.0271,353900.0
2015-04-15 12:50:00,42.88,42.91,42.86,42.91,698600.0,34.0351,34.0589,34.0192,34.0589,698600.0
2015-04-15 13:00:00,42.91,42.94,42.89,42.89,817400.0,34.0589,34.0827,34.043,34.043,817400.0
2015-04-15 13:10:00,42.9,42.97,42.88,42.97,693300.0,34.051,34.1065,34.0351,34.1065,693300.0
2015-04-15 13:20:00,42.97,43.09,42.97,43.08,1728400.0,34.1065,34.2018,34.1065,34.1938,1728400.0
2015-04-15 13:30:00,43.08,43.13,43.07,43.08,1876300.0,34.1938,34.2335,34.1859,34.1938,1876300.0
2015-04-15 13:40:00,43.09,43.13,43.08,43.1,641100.0,34.2018,34.2335,34.1938,34.2097,641100.0
2015-04-15 13:50:00,43.09,43.1,43.02,43.05,468100.0,34.2018,34.2097,34.1462,34.17,468100.0
2015-04-15 14:00:00,43.04,43.1,43.02,43.09,577400.0,34.1621,34.2097,34.1462,34.2018,577400.0
2015-04-15 14:10:00,43.09,43.14,43.09,43.1,1246200.0,34.2018,34.2414,34.2018,34.2097,1246200.0
2015-04-15 14:20:00,43.1,43.11,43.05,43.09,550500.0,34.2097,34.2176,34.17,34.2018,550500.0
2015-04-15 14:30:00,43.09,43.1,43.07,43.09,505200.0,34.2018,34.2097,34.1859,34.2018,505200.0
2015-04-15 14:40:00,43.09,43.11,43.08,43.11,784200.0,34.2018,34.2176,34.1938,34.2176,784200.0
2015-04-15 14:50:00,43.11,43.12,43.1,43.1,482900.0,34.2176,34.2256,34.2097,34.2097,482900.0
2015-04-15 15:00:00,43.11,43.11,43.09,43.09,773300.0,34.2176,34.2176,34.2018,34.2018,773300.0
2015-04-15 15:10:00,43.09,43.1,43.08,43.09,541600.0,34.2018,34.2097,34.1938,34.2018,541600.0
2015-04-15 15:20:00,43.09,43.1,43.06,43.1,779000.0,34.2018,34.2097,34.1779,34.2097,779000.0
2015-04-15 15:30:00,43.09,43.12,43.09,43.09,900900.0,34.2018,34.2256,34.2018,34.2018,900900.0
2015-04-15 15:40:00,43.09,43.12,43.09,43.12,676700.0,34.2018,34.2256,34.2018,34.2256,676700.0
2015-04-15 15:50:00,43.11,43.12,43.08,43.11,3724900.0,34.2176,34.2256,34.1938,34.2176,3724900.0
2015-04-16 09:30:00,43.24,43.29,43.17,43.29,2602100.0,34.3208,34.3605,34.2653,34.3605,2602100.0
2015-04-16 09:40:00,43.29,43.37,43.28,43.29,2214600.0,34.3605,34.424,34.3526,34.3605,2214600.0
2015-04-16 09:50:00,43.29,43.3,43.27,43.3,1562200.0,34.3605,34.3684,34.3446,34.3684,1562200.0
2015-04-16 10:00:00,43.3,43.3,43.24,43.26,955200.0,34.3684,34.3684,34.3208,34.3367,955200.0
2015-04-16 10:10:00,43.26,43.29,43.23,43.24,1239100.0,34.3367,34.3605,34.3129,34.3208,1239100.0
2015-04-16 10:20:00,43.23,43.26,43.22,43.23,697200.0,34.3129,34.3367,34.3049,34.3129,697200.0
2015-04-16 10:30:00,43.23,43.28,43.2,43.27,717200.0,34.3129,34.3526,34.2891,34.3446,717200.0
2015-04-16 10:40:00,43.27,43.3,43.24,43.29,554800.0,34.3446,34.3684,34.3208,34.3605,554800.0
2015-04-16 10:50:00,43.29,43.3,43.22,43.25,825000.0,34.3605,34.3684,34.3049,34.3288,825000.0
2015-04-16 11:00:00,43.26,43.32,43.25,43.32,789900.0,34.3367,34.3843,34.3288,34.3843,789900.0
2015-04-16 11:10:00,43.32,43.36,43.31,43.33,803900.0,34.3843,34.4161,34.3764,34.3923,803900.0
2015-04-16 11:20:00,43.33,43.35,43.28,43.29,987200.0,34.3923,34.4081,34.3526,34.3605,987200.0
2015-04-16 11:30:00,43.29,43.29,43.25,43.27,824000.0,34.3605,34.3605,34.3288,34.3446,824000.0
2015-04-16 11:40:00,43.27,43.27,43.19,43.24,1785500.0,34.3446,34.3446,34.2811,34.3208,1785500.0
2015-04-16 11:50:00,43.23,43.28,43.22,43.27,561900.0,34.3129,34.3526,34.3049,34.3446,561900.0
2015-04-16 12:00:00,43.27,43.3,43.26,43.26,666400.0,34.3446,34.3684,34.3367,34.3367,666400.0
2015-04-16 12:10:00,43.27,43.32,43.27,43.31,485200.0,34.3446,34.3843,34.3446,34.3764,485200.0
2015-04-16 12:20:00,43.31,43.33,43.29,43.32,634500.0,34.3764,34.3923,34.3605,34.3843,634500.0
2015-04-16 12:30:00,43.32,43.35,43.31,43.32,362000.0,34.3843,34.4081,34.3764,34.3843,362000.0
2015-04-16 12:40:00,43.32,43.33,43.3,43.32,372500.0,34.3843,34.3923,34.3684,34.3843,372500.0
2015-04-16 12:50:00,43.32,43.32,43.29,43.31,220500.0,34.3843,34.3843,34.3605,34.3764,220500.0
2015-04-16 13:00:00,43.31,43.31,43.3,43.3,301200.0,34.3764,34.3764,34.3684,34.3684,301200.0
2015-04-16 13:10:00,43.31,43.36,43.3,43.35,633500.0,34.3764,34.4161,34.3684,34.4081,633500.0
2015-04-16 13:20:00,43.36,43.42,43.35,43.39,1005400.0,34.4161,34.4637,34.4081,34.4399,1005400.0
2015-04-16 13:30:00,43.39,43.48,43.37,43.46,978400.0,34.4399,34.5113,34.424,34.4954,978400.0
2015-04-16 13:40:00,43.47,43.61,43.47,43.6,2016200.0,34.5034,34.6145,34.5034,34.6066,2016200.0
2015-04-16 13:50:00,43.6,43.7,43.59,43.7,5497200.0,34.6066,34.6859,34.5986,34.6859,5497200.0
2015-04-16 14:00:00,43.7,43.71,43.56,43.58,2370900.0,34.6859,34.6939,34.5748,34.5907,2370900.0
2015-04-16 14:10:00,43.57,43.61,43.53,43.56,1317600.0,34.5827,34.6145,34.551,34.5748,1317600.0
2015-04-16 14:20:00,43.56,43.61,43.52,43.61,959600.0,34.5748,34.6145,34.5431,34.6145,959600.0
2015-04-16 14:30:00,43.61,43.63,43.56,43.57,871700.0,34.6145,34.6304,34.5748,34.5827,871700.0
2015-04-16 14:40:00,43.57,43.61,43.55,43.59,547800.0,34.5827,34.6145,34.5669,34.5986,547800.0
2015-04-16 14:50:00,43.58,43.6,43.52,43.53,600400.0,34.5907,34.6066,34.5431,34.551,600400.0
2015-04-16 15:00:00,43.54,43.56,43.52,43.54,494500.0,34.5589,34.5748,34.5431,34.5589,494500.0
2015-04-16 15:10:00,43.54,43.57,43.53,43.55,619600.0,34.5589,34.5827,34.551,34.5669,619600.0
2015-04-16 15:20:00,43.55,43.58,43.54,43.55,980000.0,34.5669,34.5907,34.5589,34.5669,980000.0
2015-04-16 15:30:00,43.55,43.58,43.54,43.57,1059200.0,34.5669,34.5907,34.5589,34.5827,1059200.0
2015-04-16 15:40:00,43.57,43.58,43.53,43.54,1118100.0,34.5827,34.5907,34.551,34.5589,1118100.0
2015-04-16 15:50:00,43.53,43.54,43.47,43.48,4059100.0,34.551,34.5589,34.5034,34.5113,4059100.0
2015-04-17 09:30:00,42.55,42.65,42.44,42.6,4468900.0,33.7731,33.8525,33.6858,33.8128,4468900.0
2015-04-17 09:40:00,42.59,42.6,42.48,42.55,2897800.0,33.8049,33.8128,33.7176,33.7731,2897800.0
2015-04-17 09:50:00,42.55,42.61,42.54,42.57,1723100.0,33.7731,33.8208,33.7652,33.789,1723100.0
2015-04-17 10:00:00,42.56,42.6,42.53,42.59,1846400.0,33.7811,33.8128,33.7573,33.8049,1846400.0
2015-04-17 10:10:00,42.59,42.67,42.57,42.66,1266600.0,33.8049,33.8684,33.789,33.8605,1266600.0
2015-04-17 10:20:00,42.66,42.71,42.64,42.68,1605400.0,33.8605,33.9001,33.8446,33.8763,1605400.0
2015-04-17 10:30:00,42.68,42.69,42.63,42.65,1152200.0,33.8763,33.8843,33.8366,33.8525,1152200.0
2015-04-17 10:40:00,42.64,42.65,42.61,42.63,818600.0,33.8446,33.8525,33.8208,33.8366,818600.0
2015-04-17 10:50:00,42.63,42.63,42.52,42.54,1404900.0,33.8366,33.8366,33.7493,33.7652,1404900.0
2015-04-17 11:00:00,42.54,42.56,42.5,42.52,1827000.0,33.7652,33.7811,33.7335,33.7493,1827000.0
2015-04-17 11:10:00,42.51,42.56,42.49,42.54,1114400.0,33.7414,33.7811,33.7255,33.7652,1114400.0
2015-04-17 11:20:00,42.54,42.6,42.54,42.58,1015000.0,33.7652,33.8128,33.7652,33.797,1015000.0
2015-04-17 11:30:00,42.58,42.59,42.52,42.54,1210000.0,33.797,33.8049,33.7493,33.7652,1210000.0
2015-04-17 11:40:00,42.54,42.58,42.52,42.57,780100.0,33.7652,33.797,33.7493,33.789,780100.0
2015-04-17 11:50:00,42.57,42.6,42.56,42.58,1150700.0,33.789,33.8128,33.7811,33.797,1150700.0
2015-04-17 12:00:00,42.58,42.6,42.54,42.55,1150500.0,33.797,33.8128,33.7652,33.7731,1150500.0
2015-04-17 12:10:00,42.56,42.61,42.55,42.6,888000.0,33.7811,33.8208,33.7731,33.8128,888000.0
2015-04-17 12:20:00,42.6,42.63,42.57,42.59,1087700.0,33.8128,33.8366,33.789,33.8049,1087700.0
2015-04-17 12:30:00,42.59,42.6,42.52,42.53,1014900.0,33.8049,33.8128,33.7493,33.7573,1014900.0
2015-04-17 12:40:00,42.54,42.58,42.53,42.57,465100.0,33.7652,33.797,33.7573,33.789,465100.0
2015-04-17 12:50:00,42.57,42.6,42.56,42.59,448700.0,33.789,33.8128,33.7811,33.8049,448700.0
2015-04-17 13:00:00,42.59,42.68,42.58,42.66,1555000.0,33.8049,33.8763,33.797,33.8605,1555000.0
2015-04-17 13:10:00,42.67,42.68,42.65,42.68,693700.0,33.8684,33.8763,33.8525,33.8763,693700.0
2015-04-17 13:20:00,42.68,42.7,42.61,42.63,1618600.0,33.8763,33.8922,33.8208,33.8366,1618600.0
2015-04-17 13:30:00,42.62,42.63,42.57,42.59,2508200.0,33.8287,33.8366,33.789,33.8049,2508200.0
2015-04-17 13:40:00,42.58,42.6,42.56,42.58,939300.0,33.797,33.8128,33.7811,33.797,939300.0
2015-04-17 13:50:00,42.58,42.59,42.48,42.49,2022800.0,33.797,33.8049,33.7176,33.7255,2022800.0
2015-04-17 14:00:00,42.5,42.54,42.48,42.5,2737800.0,33.7335,33.7652,33.7176,33.7335,2737800.0
2015-04-17 14:10:00,42.5,42.55,42.49,42.54,1472100.0,33.7335,33.7731,33.7255,33.7652,1472100.0
2015-04-17 14:20:00,42.54,42.59,42.53,42.59,1352400.0,33.7652,33.8049,33.7573,33.8049,1352400.0
2015-04-17 14:30:00,42.59,42.65,42.58,42.64,1156500.0,33.8049,33.8525,33.797,33.8446,1156500.0
2015-04-17 14:40:00,42.64,42.71,42.64,42.66,1395300.0,33.8446,33.9001,33.8446,33.8605,1395300.0
2015-04-17 14:50:00,42.66,42.69,42.65,42.66,693500.0,33.8605,33.8843,33.8525,33.8605,693500.0
2015-04-17 15:00:00,42.66,42.71,42.66,42.7,577800.0,33.8605,33.9001,33.8605,33.8922,577800.0
2015-04-17 15:10:00,42.71,42.74,42.67,42.68,1752800.0,33.9001,33.924,33.8684,33.8763,1752800.0
2015-04-17 15:20:00,42.67,42.7,42.65,42.7,1683100.0,33.8684,33.8922,33.8525,33.8922,1683100.0
2015-04-17 15:30:00,42.7,42.77,42.69,42.73,1282600.0,33.8922,33.9478,33.8843,33.916,1282600.0
2015-04-17 15:40:00,42.73,42.73,42.71,42.71,1150700.0,33.916,33.916,33.9001,33.9001,1150700.0
2015-04-17 15:50:00,42.72,42.72,42.65,42.68,5388700.0,33.9081,33.9081,33.8525,33.8763,5388700.0
2015-04-20 09:30:00,42.65,42.71,42.64,42.67,2576800.0,33.8525,33.9001,33.8446,33.8684,2576800.0
2015-04-20 09:40:00,42.67,42.72,42.64,42.71,1219900.0,33.8684,33.9081,33.8446,33.9001,1219900.0
2015-04-20 09:50:00,42.72,42.77,42.71,42.76,1442100.0,33.9081,33.9478,33.9001,33.9398,1442100.0
2015-04-20 10:00:00,42.76,42.79,42.7,42.71,1956200.0,33.9398,33.9636,33.8922,33.9001,1956200.0
2015-04-20 10:10:00,42.72,42.72,42.66,42.67,656300.0,33.9081,33.9081,33.8605,33.8684,656300.0
2015-04-20 10:20:00,42.67,42.71,42.65,42.7,444700.0,33.8684,33.9001,33.8525,33.8922,444700.0
2015-04-20 10:30:00,42.71,42.74,42.68,42.73,473100.0,33.9001,33.924,33.8763,33.916,473100.0
2015-04-20 10:40:00,42.73,42.75,42.69,42.71,636500.0,33.916,33.9319,33.8843,33.9001,636500.0
2015-04-20 10:50:00,42.71,42.75,42.7,42.73,575800.0,33.9001,33.9319,33.8922,33.916,575800.0
2015-04-20 11:00:00,42.73,42.77,42.73,42.73,892800.0,33.916,33.9478,33.916,33.916,892800.0
2015-04-20 11:10:00,42.74,42.75,42.7,42.72,550800.0,33.924,33.9319,33.8922,33.9081,550800.0
2015-04-20 11:20:00,42.72,42.72,42.69,42.7,611000.0,33.9081,33.9081,33.8843,33.8922,611000.0
2015-04-20 11:30:00,42.7,42.72,42.69,42.7,573100.0,33.8922,33.9081,33.8843,33.8922,573100.0
2015-04-20 11:40:00,42.7,42.72,42.68,42.71,500900.0,33.8922,33.9081,33.8763,33.9001,500900.0
2015-04-20 11:50:00,42.71,42.75,42.71,42.73,698600.0,33.9001,33.9319,33.9001,33.916,698600.0
2015-04-20 12:00:00,42.73,42.74,42.65,42.68,696000.0,33.916,33.924,33.8525,33.8763,696000.0
2015-04-20 12:10:00,42.67,42.73,42.66,42.71,738000.0,33.8684,33.916,33.8605,33.9001,738000.0
2015-04-20 12:20:00,42.7,42.74,42.68,42.72,245300.0,33.8922,33.924,33.8763,33.9081,245300.0
2015-04-20 12:30:00,42.73,42.73,42.67,42.7,461400.0,33.916,33.916,33.8684,33.8922,461400.0
2015-04-20 12:40:00,42.69,42.7,42.67,42.68,276200.0,33.8843,33.8922,33.8684,33.8763,276200.0
2015-04-20 12:50:00,42.69,42.72,42.68,42.72,252100.0,33.8843,33.9081,33.8763,33.9081,252100.0
2015-04-20 13:00:00,42.71,42.73,42.7,42.72,230200.0,33.9001,33.916,33.8922,33.9081,230200.0
2015-04-20 13:10:00,42.72,42.74,42.7,42.7,225700.0,33.9081,33.924,33.8922,33.8922,225700.0
2015-04-20 13:20:00,42.71,42.72,42.67,42.69,319100.0,33.9001,33.9081,33.8684,33.8843,319100.0
2015-04-20 13:30:00,42.69,42.7,42.67,42.68,201000.0,33.8843,33.8922,33.8684,33.8763,201000.0
2015-04-20 13:40:00,42.68,42.69,42.65,42.68,302300.0,33.8763,33.8843,33.8525,33.8763,302300.0
2015-04-20 13:50:00,42.68,42.71,42.67,42.68,434900.0,33.8763,33.9001,33.8684,33.8763,434900.0
2015-04-20 14:00:00,42.67,42.7,42.64,42.64,284100.0,33.8684,33.8922,33.8446,33.8446,284100.0
2015-04-20 14:10:00,42.64,42.69,42.63,42.68,321300.0,33.8446,33.8843,33.8366,33.8763,321300.0
2015-04-20 14:20:00,42.68,42.69,42.66,42.68,262500.0,33.8763,33.8843,33.8605,33.8763,262500.0
2015-04-20 14:30:00,42.68,42.69,42.65,42.67,342000.0,33.8763,33.8843,33.8525,33.8684,342000.0
2015-04-20 14:40:00,42.68,42.69,42.66,42.68,230000.0,33.8763,33.8843,33.8605,33.8763,230000.0
2015-04-20 14:50:00,42.69,42.69,42.66,42.69,321600.0,33.8843,33.8843,33.8605,33.8843,321600.0
2015-04-20 15:00:00,42.68,42.7,42.67,42.69,310500.0,33.8763,33.8922,33.8684,33.8843,310500.0
2015-04-20 15:10:00,42.69,42.71,42.67,42.71,380400.0,33.8843,33.9001,33.8684,33.9001,380400.0
2015-04-20 15:20:00,42.71,42.71,42.66,42.66,764600.0,33.9001,33.9001,33.8605,33.8605,764600.0
2015-04-20 15:30:00,42.66,42.7,42.63,42.64,637100.0,33.8605,33.8922,33.8366,33.8446,637100.0
2015-04-20 15:40:00,42.63,42.66,42.62,42.65,702500.0,33.8366,33.8605,33.8287,33.8525,702500.0
2015-04-20 15:50:00,42.65,42.68,42.64,42.64,1806400.0,33.8525,33.8763,33.8446,33.8446,1806400.0
2015-04-21 09:30:00,43.02,43.07,42.97,43.02,2826500.0,34.1462,34.1859,34.1065,34.1462,2826500.0
2015-04-21 09:40:00,43.02,43.05,42.99,43.02,1858200.0,34.1462,34.17,34.1224,34.1462,1858200.0
2015-04-21 09:50:00,43.02,43.05,42.98,43.0,953000.0,34.1462,34.17,34.1144,34.1303,953000.0
2015-04-21 10:00:00,43.0,43.03,42.98,43.01,1517200.0,34.1303,34.1541,34.1144,34.1383,1517200.0
2015-04-21 10:10:00,43.01,43.08,43.0,43.05,1886500.0,34.1383,34.1938,34.1303,34.17,1886500.0
2015-04-21 10:20:00,43.05,43.07,43.03,43.04,411100.0,34.17,34.1859,34.1541,34.1621,411100.0
2015-04-21 10:30:00,43.05,43.07,43.01,43.05,718100.0,34.17,34.1859,34.1383,34.17,718100.0
2015-04-21 10:40:00,43.06,43.08,43.03,43.08,693800.0,34.1779,34.1938,34.1541,34.1938,693800.0
2015-04-21 10:50:00,43.08,43.09,43.04,43.05,730000.0,34.1938,34.2018,34.1621,34.17,730000.0
2015-04-21 11:00:00,43.05,43.1,43.04,43.09,465400.0,34.17,34.2097,34.1621,34.2018,465400.0
2015-04-21 11:10:00,43.09,43.11,43.08,43.09,778900.0,34.2018,34.2176,34.1938,34.2018,778900.0
2015-04-21 11:20:00,43.09,43.1,43.05,43.08,422200.0,34.2018,34.2097,34.17,34.1938,422200.0
2015-04-21 11:30:00,43.07,43.1,43.06,43.09,488800.0,34.1859,34.2097,34.1779,34.2018,488800.0
2015-04-21 11:40:00,43.09,43.09,43.04,43.06,400400.0,34.2018,34.2018,34.1621,34.1779,400400.0
2015-04-21 11:50:00,43.06,43.06,43.01,43.02,982800.0,34.1779,34.1779,34.1383,34.1462,982800.0
2015-04-21 12:00:00,43.02,43.03,42.99,43.02,496800.0,34.1462,34.1541,34.1224,34.1462,496800.0
2015-04-21 12:10:00,43.02,43.04,43.0,43.03,354300.0,34.1462,34.1621,34.1303,34.1541,354300.0
2015-04-21 12:20:00,43.03,43.05,43.02,43.03,241700.0,34.1541,34.17,34.1462,34.1541,241700.0
2015-04-21 12:30:00,43.03,43.05,43.02,43.05,335400.0,34.1541,34.17,34.1462,34.17,335400.0
2015-04-21 12:40:00,43.05,43.05,43.01,43.03,346500.0,34.17,34.17,34.1383,34.1541,346500.0
2015-04-21 12:50:00,43.03,43.04,43.01,43.01,309400.0,34.1541,34.1621,34.1383,34.1383,309400.0
2015-04-21 13:00:00,43.01,43.04,43.0,43.02,288700.0,34.1383,34.1621,34.1303,34.1462,288700.0
2015-04-21 13:10:00,43.02,43.05,43.0,43.02,522200.0,34.1462,34.17,34.1303,34.1462,522200.0
2015-04-21 13:20:00,43.02,43.03,43.01,43.02,227100.0,34.1462,34.1541,34.1383,34.1462,227100.0
2015-04-21 13:30:00,43.01,43.02,42.98,43.0,405600.0,34.1383,34.1462,34.1144,34.1303,405600.0
2015-04-21 13:40:00,42.99,43.04,42.99,43.02,349400.0,34.1224,34.1621,34.1224,34.1462,349400.0
2015-04-21 13:50:00,43.02,43.04,43.01,43.01,209300.0,34.1462,34.1621,34.1383,34.1383,209300.0
2015-04-21 14:00:00,43.01,43.01,42.96,42.99,404900.0,34.1383,34.1383,34.0986,34.1224,404900.0
2015-04-21 14:10:00,42.98,43.01,42.97,42.99,229000.0,34.1144,34.1383,34.1065,34.1224,229000.0
2015-04-21 14:20:00,43.0,43.03,42.99,43.03,355400.0,34.1303,34.1541,34.1224,34.1541,355400.0
2015-04-21 14:30:00,43.03,43.04,42.97,42.97,238000.0,34.1541,34.1621,34.1065,34.1065,238000.0
2015-04-21 14:40:00,42.97,42.99,42.96,42.99,284300.0,34.1065,34.1224,34.0986,34.1224,284300.0
2015-04-21 14:50:00,42.98,42.99,42.97,42.98,358500.0,34.1144,34.1224,34.1065,34.1144,358500.0
2015-04-21 15:00:00,42.99,43.0,42.97,42.98,241200.0,34.1224,34.1303,34.1065,34.1144,241200.0
2015-04-21 15:10:00,42.98,42.99,42.97,42.98,576300.0,34.1144,34.1224,34.1065,34.1144,576300.0
2015-04-21 15:20:00,42.98,42.98,42.92,42.95,553100.0,34.1144,34.1144,34.0668,34.0906,553100.0
2015-04-21 15:30:00,42.95,42.95,42.91,42.95,433900.0,34.0906,34.0906,34.0589,34.0906,433900.0
2015-04-21 15:40:00,42.94,42.96,42.9,42.9,1199900.0,34.0827,34.0986,34.051,34.051,1199900.0
2015-04-21 15:50:00,42.91,42.94,42.89,42.91,2282400.0,34.0589,34.0827,34.043,34.0589,2282400.0
2015-04-22 09:30:00,43.2,43.23,43.17,43.21,1704000.0,34.2891,34.3129,34.2653,34.297,1704000.0
2015-04-22 09:40:00,43.2,43.25,43.17,43.17,1609200.0,34.2891,34.3288,34.2653,34.2653,1609200.0
2015-04-22 09:50:00,43.18,43.23,43.15,43.23,629800.0,34.2732,34.3129,34.2494,34.3129,629800.0
2015-04-22 10:00:00,43.23,43.23,43.1,43.12,964200.0,34.3129,34.3129,34.2097,34.2256,964200.0
2015-04-22 10:10:00,43.11,43.14,43.09,43.12,954400.0,34.2176,34.2414,34.2018,34.2256,954400.0
2015-04-22 10:20:00,43.12,43.17,43.1,43.16,392400.0,34.2256,34.2653,34.2097,34.2573,392400.0
2015-04-22 10:30:00,43.16,43.21,43.15,43.19,516000.0,34.2573,34.297,34.2494,34.2811,516000.0
2015-04-22 10:40:00,43.18,43.26,43.18,43.24,655300.0,34.2732,34.3367,34.2732,34.3208,655300.0
2015-04-22 10:50:00,43.25,43.27,43.23,43.25,628500.0,34.3288,34.3446,34.3129,34.3288,628500.0
2015-04-22 11:00:00,43.25,43.27,43.23,43.23,447700.0,34.3288,34.3446,34.3129,34.3129,447700.0
2015-04-22 11:10:00,43.23,43.27,43.23,43.25,385600.0,34.3129,34.3446,34.3129,34.3288,385600.0
2015-04-22 11:20:00,43.25,43.29,43.23,43.28,565100.0,34.3288,34.3605,34.3129,34.3526,565100.0
2015-04-22 11:30:00,43.28,43.3,43.26,43.28,1324600.0,34.3526,34.3684,34.3367,34.3526,1324600.0
2015-04-22 11:40:00,43.28,43.29,43.26,43.28,427100.0,34.3526,34.3605,34.3367,34.3526,427100.0
2015-04-22 11:50:00,43.27,43.31,43.27,43.3,335000.0,34.3446,34.3764,34.3446,34.3684,335000.0
2015-04-22 12:00:00,43.31,43.32,43.27,43.28,192800.0,34.3764,34.3843,34.3446,34.3526,192800.0
2015-04-22 12:10:00,43.28,43.3,43.28,43.29,132400.0,34.3526,34.3684,34.3526,34.3605,132400.0
2015-04-22 12:20:00,43.29,43.31,43.28,43.31,243800.0,34.3605,34.3764,34.3526,34.3764,243800.0
2015-04-22 12:30:00,43.31,43.32,43.28,43.31,236700.0,34.3764,34.3843,34.3526,34.3764,236700.0
2015-04-22 12:40:00,43.32,43.34,43.31,43.32,351900.0,34.3843,34.4002,34.3764,34.3843,351900.0
2015-04-22 12:50:00,43.32,43.35,43.3,43.33,464700.0,34.3843,34.4081,34.3684,34.3923,464700.0
2015-04-22 13:00:00,43.33,43.33,43.3,43.31,299400.0,34.3923,34.3923,34.3684,34.3764,299400.0
2015-04-22 13:10:00,43.32,43.36,43.3,43.34,327600.0,34.3843,34.4161,34.3684,34.4002,327600.0
2015-04-22 13:20:00,43.35,43.36,43.33,43.34,333700.0,34.4081,34.4161,34.3923,34.4002,333700.0
2015-04-22 13:30:00,43.34,43.35,43.31,43.34,297000.0,34.4002,34.4081,34.3764,34.4002,297000.0
2015-04-22 13:40:00,43.34,43.38,43.33,43.37,406000.0,34.4002,34.4319,34.3923,34.424,406000.0
2015-04-22 13:50:00,43.36,43.38,43.35,43.37,327900.0,34.4161,34.4319,34.4081,34.424,327900.0
2015-04-22 14:00:00,43.36,43.41,43.36,43.41,197100.0,34.4161,34.4558,34.4161,34.4558,197100.0
2015-04-22 14:10:00,43.41,43.41,43.36,43.37,264100.0,34.4558,34.4558,34.4161,34.424,264100.0
2015-04-22 14:20:00,43.36,43.38,43.35,43.38,459500.0,34.4161,34.4319,34.4081,34.4319,459500.0
2015-04-22 14:30:00,43.37,43.39,43.35,43.37,185500.0,34.424,34.4399,34.4081,34.424,185500.0
2015-04-22 14:40:00,43.37,43.39,43.36,43.36,131400.0,34.424,34.4399,34.4161,34.4161,131400.0
2015-04-22 14:50:00,43.37,43.37,43.33,43.33,241500.0,34.424,34.424,34.3923,34.3923,241500.0
2015-04-22 15:00:00,43.33,43.38,43.33,43.37,448500.0,34.3923,34.4319,34.3923,34.424,448500.0
2015-04-22 15:10:00,43.36,43.38,43.35,43.36,343300.0,34.4161,34.4319,34.4081,34.4161,343300.0
2015-04-22 15:20:00,43.36,43.38,43.35,43.36,511600.0,34.4161,34.4319,34.4081,34.4161,511600.0
2015-04-22 15:30:00,43.36,43.37,43.31,43.32,865300.0,34.4161,34.424,34.3764,34.3843,865300.0
2015-04-22 15:40:00,43.32,43.36,43.31,43.36,1441100.0,34.3843,34.4161,34.3764,34.4161,1441100.0
2015-04-22 15:50:00,43.35,43.37,43.34,43.36,3874900.0,34.4081,34.424,34.4002,34.4161,3874900.0
2015-04-23 09:30:00,43.26,43.32,43.24,43.3,1583800.0,34.3367,34.3843,34.3208,34.3684,1583800.0
2015-04-23 09:40:00,43.3,43.35,43.28,43.32,786200.0,34.3684,34.4081,34.3526,34.3843,786200.0
2015-04-23 09:50:00,43.33,43.4,43.32,43.4,405300.0,34.3923,34.4478,34.3843,34.4478,405300.0
2015-04-23 10:00:00,43.4,43.45,43.39,43.42,557800.0,34.4478,34.4875,34.4399,34.4637,557800.0
2015-04-23 10:10:00,43.43,43.43,43.36,43.37,764100.0,34.4716,34.4716,34.4161,34.424,764100.0
2015-04-23 10:20:00,43.36,43.42,43.35,43.41,473400.0,34.4161,34.4637,34.4081,34.4558,473400.0
2015-04-23 10:30:00,43.41,43.44,43.4,43.4,969200.0,34.4558,34.4796,34.4478,34.4478,969200.0
2015-04-23 10:40:00,43.4,43.46,43.4,43.44,486500.0,34.4478,34.4954,34.4478,34.4796,486500.0
2015-04-23 10:50:00,43.44,43.47,43.41,43.43,1517800.0,34.4796,34.5034,34.4558,34.4716,1517800.0
2015-04-23 11:00:00,43.42,43.45,43.41,43.43,1064900.0,34.4637,34.4875,34.4558,34.4716,1064900.0
2015-04-23 11:10:00,43.43,43.46,43.42,43.45,590500.0,34.4716,34.4954,34.4637,34.4875,590500.0
2015-04-23 11:20:00,43.46,43.5,43.45,43.5,361400.0,34.4954,34.5272,34.4875,34.5272,361400.0
2015-04-23 11:30:00,43.49,43.53,43.47,43.52,1191500.0,34.5193,34.551,34.5034,34.5431,1191500.0
2015-04-23 11:40:00,43.51,43.56,43.5,43.55,1258100.0,34.5351,34.5748,34.5272,34.5669,1258100.0
2015-04-23 11:50:00,43.55,43.68,43.55,43.64,721700.0,34.5669,34.6701,34.5669,34.6383,721700.0
2015-04-23 12:00:00,43.63,43.67,43.62,43.65,425900.0,34.6304,34.6621,34.6224,34.6462,425900.0
2015-04-23 12:10:00,43.66,43.68,43.64,43.67,312900.0,34.6542,34.6701,34.6383,34.6621,312900.0
2015-04-23 12:20:00,43.67,43.69,43.66,43.68,688100.0,34.6621,34.678,34.6542,34.6701,688100.0
2015-04-23 12:30:00,43.68,43.74,43.67,43.72,382400.0,34.6701,34.7177,34.6621,34.7018,382400.0
2015-04-23 12:40:00,43.72,43.75,43.7,43.73,726900.0,34.7018,34.7256,34.6859,34.7097,726900.0
2015-04-23 12:50:00,43.73,43.76,43.72,43.75,468200.0,34.7097,34.7336,34.7018,34.7256,468200.0
2015-04-23 13:00:00,43.75,43.78,43.74,43.76,471800.0,34.7256,34.7494,34.7177,34.7336,471800.0
2015-04-23 13:10:00,43.77,43.79,43.75,43.76,811000.0,34.7415,34.7574,34.7256,34.7336,811000.0
2015-04-23 13:20:00,43.76,43.78,43.75,43.76,371800.0,34.7336,34.7494,34.7256,34.7336,371800.0
2015-04-23 13:30:00,43.75,43.76,43.72,43.74,382300.0,34.7256,34.7336,34.7018,34.7177,382300.0
2015-04-23 13:40:00,43.74,43.76,43.73,43.75,286400.0,34.7177,34.7336,34.7097,34.7256,286400.0
2015-04-23 13:50:00,43.76,43.77,43.73,43.77,256100.0,34.7336,34.7415,34.7097,34.7415,256100.0
2015-04-23 14:00:00,43.77,43.78,43.75,43.77,224600.0,34.7415,34.7494,34.7256,34.7415,224600.0
2015-04-23 14:10:00,43.77,43.77,43.75,43.77,231600.0,34.7415,34.7415,34.7256,34.7415,231600.0
2015-04-23 14:20:00,43.76,43.77,43.75,43.76,137400.0,34.7336,34.7415,34.7256,34.7336,137400.0
2015-04-23 14:30:00,43.76,43.77,43.73,43.73,256900.0,34.7336,34.7415,34.7097,34.7097,256900.0
2015-04-23 14:40:00,43.73,43.76,43.73,43.75,302500.0,34.7097,34.7336,34.7097,34.7256,302500.0
2015-04-23 14:50:00,43.75,43.77,43.74,43.75,316200.0,34.7256,34.7415,34.7177,34.7256,316200.0
2015-04-23 15:00:00,43.75,43.77,43.73,43.76,233100.0,34.7256,34.7415,34.7097,34.7336,233100.0
2015-04-23 15:10:00,43.76,43.79,43.75,43.77,588300.0,34.7336,34.7574,34.7256,34.7415,588300.0
2015-04-23 15:20:00,43.77,43.78,43.74,43.76,375000.0,34.7415,34.7494,34.7177,34.7336,375000.0
2015-04-23 15:30:00,43.76,43.76,43.73,43.75,427000.0,34.7336,34.7336,34.7097,34.7256,427000.0
2015-04-23 15:40:00,43.74,43.75,43.72,43.72,782300.0,34.7177,34.7256,34.7018,34.7018,782300.0
2015-04-23 15:50:00,43.72,43.73,43.67,43.68,3051700.0,34.7018,34.7097,34.6621,34.6701,3051700.0
2015-04-24 09:30:00,43.87,43.9,43.83,43.85,1637900.0,34.8209,34.8447,34.7891,34.805,1637900.0
2015-04-24 09:40:00,43.85,43.87,43.78,43.81,1068100.0,34.805,34.8209,34.7494,34.7732,1068100.0
2015-04-24 09:50:00,43.8,43.85,43.8,43.84,995400.0,34.7653,34.805,34.7653,34.7971,995400.0
2015-04-24 10:00:00,43.84,43.85,43.8,43.8,1827700.0,34.7971,34.805,34.7653,34.7653,1827700.0
2015-04-24 10:10:00,43.8,43.82,43.78,43.81,662100.0,34.7653,34.7812,34.7494,34.7732,662100.0
2015-04-24 10:20:00,43.81,43.84,43.79,43.81,474800.0,34.7732,34.7971,34.7574,34.7732,474800.0
2015-04-24 10:30:00,43.82,43.84,43.81,43.82,647600.0,34.7812,34.7971,34.7732,34.7812,647600.0
2015-04-24 10:40:00,43.83,43.86,43.81,43.84,860900.0,34.7891,34.8129,34.7732,34.7971,860900.0
2015-04-24 10:50:00,43.84,43.86,43.83,43.85,542400.0,34.7971,34.8129,34.7891,34.805,542400.0
2015-04-24 11:00:00,43.84,43.87,43.83,43.85,494600.0,34.7971,34.8209,34.7891,34.805,494600.0
2015-04-24 11:10:00,43.85,43.85,43.79,43.83,928400.0,34.805,34.805,34.7574,34.7891,928400.0
2015-04-24 11:20:00,43.83,43.84,43.78,43.79,1058600.0,34.7891,34.7971,34.7494,34.7574,1058600.0
2015-04-24 11:30:00,43.78,43.85,43.78,43.83,1049000.0,34.7494,34.805,34.7494,34.7891,1049000.0
2015-04-24 11:40:00,43.83,43.84,43.81,43.82,487800.0,34.7891,34.7971,34.7732,34.7812,487800.0
2015-04-24 11:50:00,43.82,43.83,43.81,43.83,546900.0,34.7812,34.7891,34.7732,34.7891,546900.0
2015-04-24 12:00:00,43.83,43.85,43.82,43.84,649500.0,34.7891,34.805,34.7812,34.7971,649500.0
2015-04-24 12:10:00,43.84,43.85,43.82,43.84,248200.0,34.7971,34.805,34.7812,34.7971,248200.0
2015-04-24 12:20:00,43.83,43.85,43.83,43.84,149600.0,34.7891,34.805,34.7891,34.7971,149600.0
2015-04-24 12:30:00,43.84,43.87,43.84,43.85,271700.0,34.7971,34.8209,34.7971,34.805,271700.0
2015-04-24 12:40:00,43.85,43.85,43.81,43.82,179700.0,34.805,34.805,34.7732,34.7812,179700.0
2015-04-24 12:50:00,43.81,43.83,43.79,43.8,891000.0,34.7732,34.7891,34.7574,34.7653,891000.0
2015-04-24 13:00:00,43.81,43.82,43.78,43.8,495900.0,34.7732,34.7812,34.7494,34.7653,495900.0
2015-04-24 13:10:00,43.81,43.82,43.8,43.82,394400.0,34.7732,34.7812,34.7653,34.7812,394400.0
2015-04-24 13:20:00,43.82,43.83,43.8,43.82,452000.0,34.7812,34.7891,34.7653,34.7812,452000.0
2015-04-24 13:30:00,43.82,43.84,43.81,43.82,219300.0,34.7812,34.7971,34.7732,34.7812,219300.0
2015-04-24 13:40:00,43.82,43.85,43.8,43.8,299700.0,34.7812,34.805,34.7653,34.7653,299700.0
2015-04-24 13:50:00,43.8,43.84,43.8,43.82,452100.0,34.7653,34.7971,34.7653,34.7812,452100.0
2015-04-24 14:00:00,43.82,43.84,43.8,43.81,467500.0,34.7812,34.7971,34.7653,34.7732,467500.0
2015-04-24 14:10:00,43.81,43.84,43.81,43.84,409100.0,34.7732,34.7971,34.7732,34.7971,409100.0
2015-04-24 14:20:00,43.84,43.86,43.83,43.85,453300.0,34.7971,34.8129,34.7891,34.805,453300.0
2015-04-24 14:30:00,43.86,43.86,43.84,43.84,248700.0,34.8129,34.8129,34.7971,34.7971,248700.0
2015-04-24 14:40:00,43.84,43.87,43.84,43.84,434500.0,34.7971,34.8209,34.7971,34.7971,434500.0
2015-04-24 14:50:00,43.84,43.85,43.79,43.82,629400.0,34.7971,34.805,34.7574,34.7812,629400.0
2015-04-24 15:00:00,43.82,43.83,43.8,43.81,637300.0,34.7812,34.7891,34.7653,34.7732,637300.0
2015-04-24 15:10:00,43.82,43.83,43.78,43.8,1049300.0,34.7812,34.7891,34.7494,34.7653,1049300.0
2015-04-24 15:20:00,43.8,43.83,43.79,43.82,1434400.0,34.7653,34.7891,34.7574,34.7812,1434400.0
2015-04-24 15:30:00,43.82,43.83,43.78,43.8,2435900.0,34.7812,34.7891,34.7494,34.7653,2435900.0
2015-04-24 15:40:00,43.82,43.84,43.81,43.83,1757100.0,34.7812,34.7971,34.7732,34.7891,1757100.0
2015-04-24 15:50:00,43.83,43.85,43.81,43.84,3191900.0,34.7891,34.805,34.7732,34.7971,3191900.0
2015-04-27 09:30:00,44.02,44.03,43.95,43.99,1942200.0,34.9399,34.9479,34.8844,34.9161,1942200.0
2015-04-27 09:40:00,44.0,44.01,43.96,43.98,1178500.0,34.9241,34.932,34.8923,34.9082,1178500.0
2015-04-27 09:50:00,43.98,44.01,43.97,44.01,1308300.0,34.9082,34.932,34.9002,34.932,1308300.0
2015-04-27 10:00:00,44.01,44.04,44.0,44.02,1388100.0,34.932,34.9558,34.9241,34.9399,1388100.0
2015-04-27 10:10:00,44.02,44.06,44.01,44.06,648900.0,34.9399,34.9717,34.932,34.9717,648900.0
2015-04-27 10:20:00,44.05,44.11,44.05,44.09,752700.0,34.9637,35.0114,34.9637,34.9955,752700.0
2015-04-27 10:30:00,44.1,44.11,44.05,44.05,821100.0,35.0034,35.0114,34.9637,34.9637,821100.0
2015-04-27 10:40:00,44.06,44.06,43.99,44.01,824900.0,34.9717,34.9717,34.9161,34.932,824900.0
2015-04-27 10:50:00,44.01,44.02,43.97,44.01,840700.0,34.932,34.9399,34.9002,34.932,840700.0
2015-04-27 11:00:00,44.02,44.05,44.0,44.02,720500.0,34.9399,34.9637,34.9241,34.9399,720500.0
2015-04-27 11:10:00,44.03,44.07,44.02,44.07,1444300.0,34.9479,34.9796,34.9399,34.9796,1444300.0
2015-04-27 11:20:00,44.08,44.1,44.07,44.09,851000.0,34.9876,35.0034,34.9796,34.9955,851000.0
2015-04-27 11:30:00,44.09,44.11,44.08,44.11,469600.0,34.9955,35.0114,34.9876,35.0114,469600.0
2015-04-27 11:40:00,44.11,44.12,44.06,44.07,362000.0,35.0114,35.0193,34.9717,34.9796,362000.0
2015-04-27 11:50:00,44.08,44.1,44.06,44.09,555900.0,34.9876,35.0034,34.9717,34.9955,555900.0
2015-04-27 12:00:00,44.09,44.11,44.07,44.09,480100.0,34.9955,35.0114,34.9796,34.9955,480100.0
2015-04-27 12:10:00,44.09,44.09,44.04,44.05,444600.0,34.9955,34.9955,34.9558,34.9637,444600.0
2015-04-27 12:20:00,44.04,44.09,44.03,44.09,364300.0,34.9558,34.9955,34.9479,34.9955,364300.0
2015-04-27 12:30:00,44.08,44.09,44.04,44.06,1621500.0,34.9876,34.9955,34.9558,34.9717,1621500.0
2015-04-27 12:40:00,44.06,44.06,44.03,44.03,568600.0,34.9717,34.9717,34.9479,34.9479,568600.0
2015-04-27 12:50:00,44.03,44.04,44.01,44.02,675900.0,34.9479,34.9558,34.932,34.9399,675900.0
2015-04-27 13:00:00,44.02,44.05,44.01,44.04,950800.0,34.9399,34.9637,34.932,34.9558,950800.0
2015-04-27 13:10:00,44.04,44.04,43.97,43.98,643500.0,34.9558,34.9558,34.9002,34.9082,643500.0
2015-04-27 13:20:00,43.99,44.0,43.96,44.0,440300.0,34.9161,34.9241,34.8923,34.9241,440300.0
2015-04-27 13:30:00,44.0,44.01,43.97,44.01,793100.0,34.9241,34.932,34.9002,34.932,793100.0
2015-04-27 13:40:00,44.01,44.01,43.96,43.97,633600.0,34.932,34.932,34.8923,34.9002,633600.0
2015-04-27 13:50:00,43.97,43.99,43.96,43.98,425200.0,34.9002,34.9161,34.8923,34.9082,425200.0
2015-04-27 14:00:00,43.98,44.02,43.97,44.0,378000.0,34.9082,34.9399,34.9002,34.9241,378000.0
2015-04-27 14:10:00,44.0,44.02,43.98,44.01,765400.0,34.9241,34.9399,34.9082,34.932,765400.0
2015-04-27 14:20:00,44.0,44.04,44.0,44.02,479700.0,34.9241,34.9558,34.9241,34.9399,479700.0
2015-04-27 14:30:00,44.03,44.03,44.0,44.01,485500.0,34.9479,34.9479,34.9241,34.932,485500.0
2015-04-27 14:40:00,44.02,44.04,44.0,44.04,393900.0,34.9399,34.9558,34.9241,34.9558,393900.0
2015-04-27 14:50:00,44.04,44.06,44.02,44.04,1075400.0,34.9558,34.9717,34.9399,34.9558,1075400.0
2015-04-27 15:00:00,44.05,44.07,44.02,44.07,1670900.0,34.9637,34.9796,34.9399,34.9796,1670900.0
2015-04-27 15:10:00,44.06,44.08,43.99,43.99,979300.0,34.9717,34.9876,34.9161,34.9161,979300.0
2015-04-27 15:20:00,43.99,44.02,43.98,44.01,632300.0,34.9161,34.9399,34.9082,34.932,632300.0
2015-04-27 15:30:00,44.01,44.01,43.94,43.97,1367900.0,34.932,34.932,34.8764,34.9002,1367900.0
2015-04-27 15:40:00,43.98,43.98,43.93,43.96,947900.0,34.9082,34.9082,34.8685,34.8923,947900.0
2015-04-27 15:50:00,43.95,44.0,43.95,44.0,3232900.0,34.8844,34.9241,34.8844,34.9241,3232900.0
2015-04-28 09:30:00,44.04,44.07,44.0,44.01,2378700.0,34.9558,34.9796,34.9241,34.932,2378700.0
2015-04-28 09:40:00,44.01,44.04,44.0,44.01,1692000.0,34.932,34.9558,34.9241,34.932,1692000.0
2015-04-28 09:50:00,44.01,44.05,44.0,44.03,917000.0,34.932,34.9637,34.9241,34.9479,917000.0
2015-04-28 10:00:00,44.02,44.05,43.97,43.99,1718900.0,34.9399,34.9637,34.9002,34.9161,1718900.0
2015-04-28 10:10:00,43.98,44.0,43.89,43.94,1686500.0,34.9082,34.9241,34.8367,34.8764,1686500.0
2015-04-28 10:20:00,43.94,43.95,43.9,43.91,741100.0,34.8764,34.8844,34.8447,34.8526,741100.0
2015-04-28 10:30:00,43.91,43.98,43.9,43.98,1054500.0,34.8526,34.9082,34.8447,34.9082,1054500.0
2015-04-28 10:40:00,43.98,44.04,43.97,44.0,1072200.0,34.9082,34.9558,34.9002,34.9241,1072200.0
2015-04-28 10:50:00,44.0,44.03,44.0,44.01,1038400.0,34.9241,34.9479,34.9241,34.932,1038400.0
2015-04-28 11:00:00,44.01,44.09,44.0,44.06,1096300.0,34.932,34.9955,34.9241,34.9717,1096300.0
2015-04-28 11:10:00,44.07,44.11,44.06,44.08,1308300.0,34.9796,35.0114,34.9717,34.9876,1308300.0
2015-04-28 11:20:00,44.08,44.08,44.02,44.02,611500.0,34.9876,34.9876,34.9399,34.9399,611500.0
2015-04-28 11:30:00,44.02,44.1,44.01,44.08,666500.0,34.9399,35.0034,34.932,34.9876,666500.0
2015-04-28 11:40:00,44.08,44.12,44.05,44.12,421300.0,34.9876,35.0193,34.9637,35.0193,421300.0
2015-04-28 11:50:00,44.12,44.12,44.09,44.11,474300.0,35.0193,35.0193,34.9955,35.0114,474300.0
2015-04-28 12:00:00,44.11,44.15,44.1,44.14,540800.0,35.0114,35.0431,35.0034,35.0352,540800.0
2015-04-28 12:10:00,44.14,44.16,44.1,44.12,452700.0,35.0352,35.051,35.0034,35.0193,452700.0
2015-04-28 12:20:00,44.12,44.13,44.1,44.1,173400.0,35.0193,35.0272,35.0034,35.0034,173400.0
2015-04-28 12:30:00,44.11,44.14,44.1,44.11,240000.0,35.0114,35.0352,35.0034,35.0114,240000.0
2015-04-28 12:40:00,44.11,44.14,44.1,44.14,244800.0,35.0114,35.0352,35.0034,35.0352,244800.0
2015-04-28 12:50:00,44.14,44.17,44.13,44.15,348300.0,35.0352,35.059,35.0272,35.0431,348300.0
2015-04-28 13:00:00,44.16,44.17,44.14,44.15,952300.0,35.051,35.059,35.0352,35.0431,952300.0
2015-04-28 13:10:00,44.15,44.17,44.14,44.16,157300.0,35.0431,35.059,35.0352,35.051,157300.0
2015-04-28 13:20:00,44.16,44.19,44.12,44.13,428500.0,35.051,35.0749,35.0193,35.0272,428500.0
2015-04-28 13:30:00,44.12,44.15,44.1,44.14,368600.0,35.0193,35.0431,35.0034,35.0352,368600.0
2015-04-28 13:40:00,44.14,44.15,44.12,44.13,132100.0,35.0352,35.0431,35.0193,35.0272,132100.0
2015-04-28 13:50:00,44.14,44.14,44.11,44.12,230700.0,35.0352,35.0352,35.0114,35.0193,230700.0
2015-04-28 14:00:00,44.12,44.12,44.08,44.1,284500.0,35.0193,35.0193,34.9876,35.0034,284500.0
2015-04-28 14:10:00,44.1,44.12,44.08,44.09,330700.0,35.0034,35.0193,34.9876,34.9955,330700.0
2015-04-28 14:20:00,44.09,44.1,44.04,44.05,418300.0,34.9955,35.0034,34.9558,34.9637,418300.0
2015-04-28 14:30:00,44.05,44.09,44.03,44.06,322300.0,34.9637,34.9955,34.9479,34.9717,322300.0
2015-04-28 14:40:00,44.05,44.09,44.05,44.07,219800.0,34.9637,34.9955,34.9637,34.9796,219800.0
2015-04-28 14:50:00,44.07,44.07,44.04,44.05,311100.0,34.9796,34.9796,34.9558,34.9637,311100.0
2015-04-28 15:00:00,44.05,44.08,44.04,44.06,360300.0,34.9637,34.9876,34.9558,34.9717,360300.0
2015-04-28 15:10:00,44.07,44.09,44.06,44.06,237300.0,34.9796,34.9955,34.9717,34.9717,237300.0
2015-04-28 15:20:00,44.07,44.07,44.05,44.05,297600.0,34.9796,34.9796,34.9637,34.9637,297600.0
2015-04-28 15:30:00,44.05,44.08,44.05,44.07,716000.0,34.9637,34.9876,34.9637,34.9796,716000.0
2015-04-28 15:40:00,44.08,44.08,44.05,44.05,413500.0,34.9876,34.9876,34.9637,34.9637,413500.0
2015-04-28 15:50:00,44.05,44.1,44.05,44.09,1783800.0,34.9637,35.0034,34.9637,34.9955,1783800.0
2015-04-29 09:30:00,43.65,43.7,43.6,43.68,1668900.0,34.6462,34.6859,34.6066,34.6701,1668900.0
2015-04-29 09:40:00,43.69,43.74,43.66,43.71,836400.0,34.678,34.7177,34.6542,34.6939,836400.0
2015-04-29 09:50:00,43.71,43.72,43.68,43.71,474100.0,34.6939,34.7018,34.6701,34.6939,474100.0
2015-04-29 10:00:00,43.71,43.72,43.62,43.63,1058700.0,34.6939,34.7018,34.6224,34.6304,1058700.0
2015-04-29 10:10:00,43.63,43.66,43.6,43.65,1080900.0,34.6304,34.6542,34.6066,34.6462,1080900.0
2015-04-29 10:20:00,43.65,43.67,43.63,43.64,1725600.0,34.6462,34.6621,34.6304,34.6383,1725600.0
2015-04-29 10:30:00,43.65,43.73,43.63,43.7,1481700.0,34.6462,34.7097,34.6304,34.6859,1481700.0
2015-04-29 10:40:00,43.7,43.72,43.64,43.66,484000.0,34.6859,34.7018,34.6383,34.6542,484000.0
2015-04-29 10:50:00,43.66,43.72,43.65,43.71,680700.0,34.6542,34.7018,34.6462,34.6939,680700.0
2015-04-29 11:00:00,43.7,43.77,43.7,43.74,588900.0,34.6859,34.7415,34.6859,34.7177,588900.0
2015-04-29 11:10:00,43.75,43.75,43.69,43.72,360800.0,34.7256,34.7256,34.678,34.7018,360800.0
2015-04-29 11:20:00,43.72,43.74,43.7,43.71,444400.0,34.7018,34.7177,34.6859,34.6939,444400.0
2015-04-29 11:30:00,43.71,43.72,43.68,43.69,357100.0,34.6939,34.7018,34.6701,34.678,357100.0
2015-04-29 11:40:00,43.69,43.72,43.68,43.69,276500.0,34.678,34.7018,34.6701,34.678,276500.0
2015-04-29 11:50:00,43.69,43.73,43.69,43.71,157800.0,34.678,34.7097,34.678,34.6939,157800.0
2015-04-29 12:00:00,43.7,43.72,43.66,43.67,319400.0,34.6859,34.7018,34.6542,34.6621,319400.0
2015-04-29 12:10:00,43.66,43.68,43.63,43.64,631300.0,34.6542,34.6701,34.6304,34.6383,631300.0
2015-04-29 12:20:00,43.64,43.66,43.59,43.61,1624300.0,34.6383,34.6542,34.5986,34.6145,1624300.0
2015-04-29 12:30:00,43.61,43.63,43.57,43.62,1072700.0,34.6145,34.6304,34.5827,34.6224,1072700.0
2015-04-29 12:40:00,43.61,43.64,43.59,43.64,201800.0,34.6145,34.6383,34.5986,34.6383,201800.0
2015-04-29 12:50:00,43.63,43.67,43.63,43.65,275900.0,34.6304,34.6621,34.6304,34.6462,275900.0
2015-04-29 13:00:00,43.66,43.66,43.57,43.58,1564700.0,34.6542,34.6542,34.5827,34.5907,1564700.0
2015-04-29 13:10:00,43.59,43.62,43.56,43.61,493400.0,34.5986,34.6224,34.5748,34.6145,493400.0
2015-04-29 13:20:00,43.6,43.64,43.59,43.61,375200.0,34.6066,34.6383,34.5986,34.6145,375200.0
2015-04-29 13:30:00,43.61,43.64,43.6,43.63,349100.0,34.6145,34.6383,34.6066,34.6304,349100.0
2015-04-29 13:40:00,43.63,43.66,43.59,43.66,1720500.0,34.6304,34.6542,34.5986,34.6542,1720500.0
2015-04-29 13:50:00,43.65,43.67,43.57,43.62,2339900.0,34.6462,34.6621,34.5827,34.6224,2339900.0
2015-04-29 14:00:00,43.62,43.71,43.47,43.55,3469800.0,34.6224,34.6939,34.5034,34.5669,3469800.0
2015-04-29 14:10:00,43.55,43.58,43.42,43.48,1783000.0,34.5669,34.5907,34.4637,34.5113,1783000.0
2015-04-29 14:20:00,43.47,43.59,43.47,43.55,1373800.0,34.5034,34.5986,34.5034,34.5669,1373800.0
2015-04-29 14:30:00,43.55,43.63,43.54,43.62,709200.0,34.5669,34.6304,34.5589,34.6224,709200.0
2015-04-29 14:40:00,43.63,43.68,43.6,43.61,824400.0,34.6304,34.6701,34.6066,34.6145,824400.0
2015-04-29 14:50:00,43.61,43.63,43.59,43.63,254400.0,34.6145,34.6304,34.5986,34.6304,254400.0
2015-04-29 15:00:00,43.63,43.65,43.59,43.6,518900.0,34.6304,34.6462,34.5986,34.6066,518900.0
2015-04-29 15:10:00,43.6,43.65,43.56,43.63,538700.0,34.6066,34.6462,34.5748,34.6304,538700.0
2015-04-29 15:20:00,43.62,43.63,43.6,43.61,251300.0,34.6224,34.6304,34.6066,34.6145,251300.0
2015-04-29 15:30:00,43.61,43.68,43.61,43.65,419600.0,34.6145,34.6701,34.6145,34.6462,419600.0
2015-04-29 15:40:00,43.65,43.66,43.6,43.61,1094000.0,34.6462,34.6542,34.6066,34.6145,1094000.0
2015-04-29 15:50:00,43.61,43.61,43.54,43.54,4389800.0,34.6145,34.6145,34.5589,34.5589,4389800.0
2015-04-30 09:30:00,43.19,43.2,43.07,43.1,4033100.0,34.2811,34.2891,34.1859,34.2097,4033100.0
2015-04-30 09:40:00,43.1,43.14,43.06,43.11,2517100.0,34.2097,34.2414,34.1779,34.2176,2517100.0
2015-04-30 09:50:00,43.11,43.11,43.05,43.08,1282800.0,34.2176,34.2176,34.17,34.1938,1282800.0
2015-04-30 10:00:00,43.08,43.09,43.04,43.05,1963700.0,34.1938,34.2018,34.1621,34.17,1963700.0
2015-04-30 10:10:00,43.05,43.09,43.03,43.08,1265600.0,34.17,34.2018,34.1541,34.1938,1265600.0
2015-04-30 10:20:00,43.08,43.1,43.05,43.08,2181700.0,34.1938,34.2097,34.17,34.1938,2181700.0
2015-04-30 10:30:00,43.07,43.08,43.03,43.03,943800.0,34.1859,34.1938,34.1541,34.1541,943800.0
2015-04-30 10:40:00,43.04,43.05,43.0,43.01,1911900.0,34.1621,34.17,34.1303,34.1383,1911900.0
2015-04-30 10:50:00,43.02,43.06,42.98,43.02,1672600.0,34.1462,34.1779,34.1144,34.1462,1672600.0
2015-04-30 11:00:00,43.03,43.12,43.02,43.09,1208500.0,34.1541,34.2256,34.1462,34.2018,1208500.0
2015-04-30 11:10:00,43.09,43.12,43.06,43.08,1433800.0,34.2018,34.2256,34.1779,34.1938,1433800.0
2015-04-30 11:20:00,43.07,43.08,43.03,43.03,2223300.0,34.1859,34.1938,34.1541,34.1541,2223300.0
2015-04-30 11:30:00,43.04,43.1,43.03,43.05,1595000.0,34.1621,34.2097,34.1541,34.17,1595000.0
2015-04-30 11:40:00,43.05,43.06,43.03,43.05,949700.0,34.17,34.1779,34.1541,34.17,949700.0
2015-04-30 11:50:00,43.05,43.06,43.0,43.01,1517900.0,34.17,34.1779,34.1303,34.1383,1517900.0
2015-04-30 12:00:00,43.0,43.04,43.0,43.03,555800.0,34.1303,34.1621,34.1303,34.1541,555800.0
2015-04-30 12:10:00,43.02,43.08,43.01,43.08,1003000.0,34.1462,34.1938,34.1383,34.1938,1003000.0
2015-04-30 12:20:00,43.08,43.09,43.05,43.07,351900.0,34.1938,34.2018,34.17,34.1859,351900.0
2015-04-30 12:30:00,43.07,43.1,43.05,43.07,820200.0,34.1859,34.2097,34.17,34.1859,820200.0
2015-04-30 12:40:00,43.08,43.09,43.04,43.05,399900.0,34.1938,34.2018,34.1621,34.17,399900.0
2015-04-30 12:50:00,43.05,43.06,43.01,43.06,968800.0,34.17,34.1779,34.1383,34.1779,968800.0
2015-04-30 13:00:00,43.06,43.09,43.05,43.08,647600.0,34.1779,34.2018,34.17,34.1938,647600.0
2015-04-30 13:10:00,43.08,43.1,43.06,43.09,803600.0,34.1938,34.2097,34.1779,34.2018,803600.0
2015-04-30 13:20:00,43.1,43.1,43.04,43.05,539900.0,34.2097,34.2097,34.1621,34.17,539900.0
2015-04-30 13:30:00,43.05,43.07,43.03,43.04,613600.0,34.17,34.1859,34.1541,34.1621,613600.0
2015-04-30 13:40:00,43.05,43.08,43.04,43.06,452700.0,34.17,34.1938,34.1621,34.1779,452700.0
2015-04-30 13:50:00,43.06,43.08,43.05,43.07,374100.0,34.1779,34.1938,34.17,34.1859,374100.0
2015-04-30 14:00:00,43.07,43.11,43.06,43.1,943900.0,34.1859,34.2176,34.1779,34.2097,943900.0
2015-04-30 14:10:00,43.1,43.17,43.1,43.13,722000.0,34.2097,34.2653,34.2097,34.2335,722000.0
2015-04-30 14:20:00,43.13,43.15,43.04,43.05,1336000.0,34.2335,34.2494,34.1621,34.17,1336000.0
2015-04-30 14:30:00,43.05,43.07,43.02,43.07,531200.0,34.17,34.1859,34.1462,34.1859,531200.0
2015-04-30 14:40:00,43.06,43.09,43.05,43.08,1194800.0,34.1779,34.2018,34.17,34.1938,1194800.0
2015-04-30 14:50:00,43.08,43.08,43.03,43.06,1138500.0,34.1938,34.1938,34.1541,34.1779,1138500.0
2015-04-30 15:00:00,43.06,43.07,42.94,42.94,1805100.0,34.1779,34.1859,34.0827,34.0827,1805100.0
2015-04-30 15:10:00,42.95,43.01,42.92,42.99,1179000.0,34.0906,34.1383,34.0668,34.1224,1179000.0
2015-04-30 15:20:00,43.0,43.02,42.94,42.95,1666800.0,34.1303,34.1462,34.0827,34.0906,1666800.0
2015-04-30 15:30:00,42.96,43.02,42.94,43.0,2850800.0,34.0986,34.1462,34.0827,34.1303,2850800.0
2015-04-30 15:40:00,42.99,43.0,42.93,42.95,3291600.0,34.1224,34.1303,34.0748,34.0906,3291600.0
2015-04-30 15:50:00,42.95,42.96,42.87,42.9,14437700.0,34.0906,34.0986,34.0271,34.051,14437700.0
2015-05-01 09:30:00,43.09,43.1,42.92,42.95,3677200.0,34.2018,34.2097,34.0668,34.0906,3677200.0
2015-05-01 09:40:00,42.95,43.06,42.95,43.0,2324100.0,34.0906,34.1779,34.0906,34.1303,2324100.0
2015-05-01 09:50:00,43.0,43.04,42.98,43.02,1301100.0,34.1303,34.1621,34.1144,34.1462,1301100.0
2015-05-01 10:00:00,43.02,43.05,42.94,42.96,1308700.0,34.1462,34.17,34.0827,34.0986,1308700.0
2015-05-01 10:10:00,42.96,42.97,42.91,42.96,2403600.0,34.0986,34.1065,34.0589,34.0986,2403600.0
2015-05-01 10:20:00,42.96,43.0,42.95,42.97,1012900.0,34.0986,34.1303,34.0906,34.1065,1012900.0
2015-05-01 10:30:00,42.97,43.0,42.94,42.96,971400.0,34.1065,34.1303,34.0827,34.0986,971400.0
2015-05-01 10:40:00,42.97,42.97,42.87,42.91,2044500.0,34.1065,34.1065,34.0271,34.0589,2044500.0
2015-05-01 10:50:00,42.92,43.01,42.92,43.01,487900.0,34.0668,34.1383,34.0668,34.1383,487900.0
2015-05-01 11:00:00,43.0,43.05,43.0,43.02,1014000.0,34.1303,34.17,34.1303,34.1462,1014000.0
2015-05-01 11:10:00,43.02,43.04,42.98,43.01,495900.0,34.1462,34.1621,34.1144,34.1383,495900.0
2015-05-01 11:20:00,43.02,43.11,43.01,43.1,810500.0,34.1462,34.2176,34.1383,34.2097,810500.0
2015-05-01 11:30:00,43.11,43.12,43.07,43.08,440800.0,34.2176,34.2256,34.1859,34.1938,440800.0
2015-05-01 11:40:00,43.08,43.09,43.03,43.04,986000.0,34.1938,34.2018,34.1541,34.1621,986000.0
2015-05-01 11:50:00,43.04,43.08,43.01,43.05,641500.0,34.1621,34.1938,34.1383,34.17,641500.0
2015-05-01 12:00:00,43.06,43.08,43.0,43.01,486200.0,34.1779,34.1938,34.1303,34.1383,486200.0
2015-05-01 12:10:00,43.01,43.02,42.98,43.0,584800.0,34.1383,34.1462,34.1144,34.1303,584800.0
2015-05-01 12:20:00,43.0,43.04,42.98,43.04,503300.0,34.1303,34.1621,34.1144,34.1621,503300.0
2015-05-01 12:30:00,43.03,43.05,43.01,43.02,367900.0,34.1541,34.17,34.1383,34.1462,367900.0
2015-05-01 12:40:00,43.01,43.05,43.01,43.03,266800.0,34.1383,34.17,34.1383,34.1541,266800.0
2015-05-01 12:50:00,43.02,43.04,43.01,43.04,290300.0,34.1462,34.1621,34.1383,34.1621,290300.0
2015-05-01 13:00:00,43.04,43.06,43.02,43.04,280400.0,34.1621,34.1779,34.1462,34.1621,280400.0
2015-05-01 13:10:00,43.04,43.07,43.03,43.07,198100.0,34.1621,34.1859,34.1541,34.1859,198100.0
2015-05-01 13:20:00,43.07,43.09,43.06,43.09,375600.0,34.1859,34.2018,34.1779,34.2018,375600.0
2015-05-01 13:30:00,43.09,43.12,43.09,43.1,622400.0,34.2018,34.2256,34.2018,34.2097,622400.0
2015-05-01 13:40:00,43.1,43.13,43.09,43.12,191900.0,34.2097,34.2335,34.2018,34.2256,191900.0
2015-05-01 13:50:00,43.13,43.19,43.12,43.18,1349800.0,34.2335,34.2811,34.2256,34.2732,1349800.0
2015-05-01 14:00:00,43.18,43.23,43.17,43.23,876100.0,34.2732,34.3129,34.2653,34.3129,876100.0
2015-05-01 14:10:00,43.23,43.24,43.18,43.2,582400.0,34.3129,34.3208,34.2732,34.2891,582400.0
2015-05-01 14:20:00,43.2,43.26,43.18,43.26,674300.0,34.2891,34.3367,34.2732,34.3367,674300.0
2015-05-01 14:30:00,43.25,43.26,43.19,43.2,1427500.0,34.3288,34.3367,34.2811,34.2891,1427500.0
2015-05-01 14:40:00,43.2,43.21,43.18,43.19,541100.0,34.2891,34.297,34.2732,34.2811,541100.0
2015-05-01 14:50:00,43.19,43.19,43.13,43.16,723200.0,34.2811,34.2811,34.2335,34.2573,723200.0
2015-05-01 15:00:00,43.16,43.17,43.14,43.16,320000.0,34.2573,34.2653,34.2414,34.2573,320000.0
2015-05-01 15:10:00,43.16,43.16,43.12,43.16,496000.0,34.2573,34.2573,34.2256,34.2573,496000.0
2015-05-01 15:20:00,43.16,43.16,43.12,43.13,558700.0,34.2573,34.2573,34.2256,34.2335,558700.0
2015-05-01 15:30:00,43.13,43.15,43.11,43.15,630500.0,34.2335,34.2494,34.2176,34.2494,630500.0
2015-05-01 15:40:00,43.15,43.16,43.14,43.16,706600.0,34.2494,34.2573,34.2414,34.2573,706600.0
2015-05-01 15:50:00,43.16,43.19,43.13,43.16,3815000.0,34.2573,34.2811,34.2335,34.2573,3815000.0
2015-05-04 09:30:00,43.16,43.21,43.13,43.21,1772800.0,34.2573,34.297,34.2335,34.297,1772800.0
2015-05-04 09:40:00,43.21,43.25,43.2,43.22,1525100.0,34.297,34.3288,34.2891,34.3049,1525100.0
2015-05-04 09:50:00,43.22,43.27,43.22,43.27,690200.0,34.3049,34.3446,34.3049,34.3446,690200.0
2015-05-04 10:00:00,43.27,43.3,43.25,43.29,1189100.0,34.3446,34.3684,34.3288,34.3605,1189100.0
2015-05-04 10:10:00,43.29,43.33,43.29,43.32,787900.0,34.3605,34.3923,34.3605,34.3843,787900.0
2015-05-04 10:20:00,43.32,43.33,43.29,43.3,518600.0,34.3843,34.3923,34.3605,34.3684,518600.0
2015-05-04 10:30:00,43.3,43.31,43.28,43.28,495100.0,34.3684,34.3764,34.3526,34.3526,495100.0
2015-05-04 10:40:00,43.28,43.31,43.28,43.29,468600.0,34.3526,34.3764,34.3526,34.3605,468600.0
2015-05-04 10:50:00,43.29,43.31,43.27,43.29,380700.0,34.3605,34.3764,34.3446,34.3605,380700.0
2015-05-04 11:00:00,43.29,43.33,43.28,43.31,615900.0,34.3605,34.3923,34.3526,34.3764,615900.0
2015-05-04 11:10:00,43.31,43.33,43.3,43.3,427800.0,34.3764,34.3923,34.3684,34.3684,427800.0
2015-05-04 11:20:00,43.3,43.33,43.3,43.32,339600.0,34.3684,34.3923,34.3684,34.3843,339600.0
2015-05-04 11:30:00,43.31,43.31,43.27,43.29,386000.0,34.3764,34.3764,34.3446,34.3605,386000.0
2015-05-04 11:40:00,43.3,43.31,43.28,43.3,205800.0,34.3684,34.3764,34.3526,34.3684,205800.0
2015-05-04 11:50:00,43.3,43.34,43.29,43.34,376200.0,34.3684,34.4002,34.3605,34.4002,376200.0
2015-05-04 12:00:00,43.33,43.35,43.32,43.33,465600.0,34.3923,34.4081,34.3843,34.3923,465600.0
2015-05-04 12:10:00,43.33,43.34,43.3,43.32,387600.0,34.3923,34.4002,34.3684,34.3843,387600.0
2015-05-04 12:20:00,43.33,43.35,43.32,43.34,439100.0,34.3923,34.4081,34.3843,34.4002,439100.0
2015-05-04 12:30:00,43.35,43.36,43.33,43.34,228600.0,34.4081,34.4161,34.3923,34.4002,228600.0
2015-05-04 12:40:00,43.34,43.35,43.32,43.33,186900.0,34.4002,34.4081,34.3843,34.3923,186900.0
2015-05-04 12:50:00,43.32,43.34,43.31,43.32,200800.0,34.3843,34.4002,34.3764,34.3843,200800.0
2015-05-04 13:00:00,43.32,43.33,43.3,43.3,267400.0,34.3843,34.3923,34.3684,34.3684,267400.0
2015-05-04 13:10:00,43.3,43.33,43.3,43.32,228200.0,34.3684,34.3923,34.3684,34.3843,228200.0
2015-05-04 13:20:00,43.32,43.35,43.31,43.35,216300.0,34.3843,34.4081,34.3764,34.4081,216300.0
2015-05-04 13:30:00,43.35,43.37,43.33,43.36,215700.0,34.4081,34.424,34.3923,34.4161,215700.0
2015-05-04 13:40:00,43.37,43.38,43.35,43.37,224400.0,34.424,34.4319,34.4081,34.424,224400.0
2015-05-04 13:50:00,43.37,43.4,43.36,43.39,231900.0,34.424,34.4478,34.4161,34.4399,231900.0
2015-05-04 14:00:00,43.39,43.41,43.35,43.37,269400.0,34.4399,34.4558,34.4081,34.424,269400.0
2015-05-04 14:10:00,43.38,43.39,43.37,43.39,225100.0,34.4319,34.4399,34.424,34.4399,225100.0
2015-05-04 14:20:00,43.39,43.39,43.36,43.39,402800.0,34.4399,34.4399,34.4161,34.4399,402800.0
2015-05-04 14:30:00,43.38,43.41,43.38,43.41,262500.0,34.4319,34.4558,34.4319,34.4558,262500.0
2015-05-04 14:40:00,43.41,43.42,43.39,43.41,344300.0,34.4558,34.4637,34.4399,34.4558,344300.0
2015-05-04 14:50:00,43.41,43.42,43.39,43.41,366900.0,34.4558,34.4637,34.4399,34.4558,366900.0
2015-05-04 15:00:00,43.41,43.43,43.39,43.42,666500.0,34.4558,34.4716,34.4399,34.4637,666500.0
2015-05-04 15:10:00,43.41,43.44,43.4,43.43,378500.0,34.4558,34.4796,34.4478,34.4716,378500.0
2015-05-04 15:20:00,43.43,43.45,43.43,43.45,661600.0,34.4716,34.4875,34.4716,34.4875,661600.0
2015-05-04 15:30:00,43.44,43.46,43.43,43.45,614200.0,34.4796,34.4954,34.4716,34.4875,614200.0
2015-05-04 15:40:00,43.46,43.46,43.43,43.43,844400.0,34.4954,34.4954,34.4716,34.4716,844400.0
2015-05-04 15:50:00,43.43,43.44,43.37,43.39,4039900.0,34.4716,34.4796,34.424,34.4399,4039900.0
2015-05-05 09:30:00,43.19,43.21,43.16,43.2,1015600.0,34.2811,34.297,34.2573,34.2891,1015600.0
2015-05-05 09:40:00,43.2,43.24,43.19,43.23,1034200.0,34.2891,34.3208,34.2811,34.3129,1034200.0
2015-05-05 09:50:00,43.23,43.24,43.2,43.22,971100.0,34.3129,34.3208,34.2891,34.3049,971100.0
2015-05-05 10:00:00,43.22,43.23,43.11,43.15,2154600.0,34.3049,34.3129,34.2176,34.2494,2154600.0
2015-05-05 10:10:00,43.15,43.18,43.12,43.15,1480600.0,34.2494,34.2732,34.2256,34.2494,1480600.0
2015-05-05 10:20:00,43.15,43.22,43.13,43.18,923100.0,34.2494,34.3049,34.2335,34.2732,923100.0
2015-05-05 10:30:00,43.19,43.22,43.16,43.2,1310100.0,34.2811,34.3049,34.2573,34.2891,1310100.0
2015-05-05 10:40:00,43.19,43.23,43.17,43.21,1333200.0,34.2811,34.3129,34.2653,34.297,1333200.0
2015-05-05 10:50:00,43.22,43.25,43.2,43.22,1006100.0,34.3049,34.3288,34.2891,34.3049,1006100.0
2015-05-05 11:00:00,43.21,43.24,43.18,43.2,926500.0,34.297,34.3208,34.2732,34.2891,926500.0
2015-05-05 11:10:00,43.19,43.25,43.17,43.17,662800.0,34.2811,34.3288,34.2653,34.2653,662800.0
2015-05-05 11:20:00,43.17,43.18,43.12,43.13,678400.0,34.2653,34.2732,34.2256,34.2335,678400.0
2015-05-05 11:30:00,43.13,43.13,43.09,43.1,1549500.0,34.2335,34.2335,34.2018,34.2097,1549500.0
2015-05-05 11:40:00,43.1,43.15,43.08,43.13,799600.0,34.2097,34.2494,34.1938,34.2335,799600.0
2015-05-05 11:50:00,43.13,43.13,43.05,43.1,1000300.0,34.2335,34.2335,34.17,34.2097,1000300.0
2015-05-05 12:00:00,43.1,43.13,43.08,43.11,606300.0,34.2097,34.2335,34.1938,34.2176,606300.0
2015-05-05 12:10:00,43.11,43.15,43.1,43.13,323600.0,34.2176,34.2494,34.2097,34.2335,323600.0
2015-05-05 12:20:00,43.14,43.14,43.11,43.13,346700.0,34.2414,34.2414,34.2176,34.2335,346700.0
2015-05-05 12:30:00,43.12,43.13,43.09,43.09,238500.0,34.2256,34.2335,34.2018,34.2018,238500.0
2015-05-05 12:40:00,43.08,43.14,43.07,43.13,271900.0,34.1938,34.2414,34.1859,34.2335,271900.0
2015-05-05 12:50:00,43.14,43.14,43.1,43.1,159800.0,34.2414,34.2414,34.2097,34.2097,159800.0
2015-05-05 13:00:00,43.11,43.13,43.05,43.05,930700.0,34.2176,34.2335,34.17,34.17,930700.0
2015-05-05 13:10:00,43.05,43.06,43.01,43.02,1048700.0,34.17,34.1779,34.1383,34.1462,1048700.0
2015-05-05 13:20:00,43.02,43.05,42.99,43.02,316800.0,34.1462,34.17,34.1224,34.1462,316800.0
2015-05-05 13:30:00,43.02,43.03,42.99,43.03,340200.0,34.1462,34.1541,34.1224,34.1541,340200.0
2015-05-05 13:40:00,43.02,43.03,42.99,43.0,253900.0,34.1462,34.1541,34.1224,34.1303,253900.0
2015-05-05 13:50:00,43.01,43.03,42.96,42.98,626200.0,34.1383,34.1541,34.0986,34.1144,626200.0
2015-05-05 14:00:00,42.98,42.98,42.94,42.96,479400.0,34.1144,34.1144,34.0827,34.0986,479400.0
2015-05-05 14:10:00,42.96,42.99,42.95,42.97,310300.0,34.0986,34.1224,34.0906,34.1065,310300.0
2015-05-05 14:20:00,42.98,42.98,42.94,42.95,558900.0,34.1144,34.1144,34.0827,34.0906,558900.0
2015-05-05 14:30:00,42.94,43.01,42.94,42.98,352400.0,34.0827,34.1383,34.0827,34.1144,352400.0
2015-05-05 14:40:00,42.98,42.99,42.95,42.98,297000.0,34.1144,34.1224,34.0906,34.1144,297000.0
2015-05-05 14:50:00,42.97,42.98,42.94,42.96,812700.0,34.1065,34.1144,34.0827,34.0986,812700.0
2015-05-05 15:00:00,42.95,42.98,42.94,42.94,230600.0,34.0906,34.1144,34.0827,34.0827,230600.0
2015-05-05 15:10:00,42.95,42.97,42.92,42.94,510900.0,34.0906,34.1065,34.0668,34.0827,510900.0
2015-05-05 15:20:00,42.94,42.97,42.91,42.97,1208900.0,34.0827,34.1065,34.0589,34.1065,1208900.0
2015-05-05 15:30:00,42.96,42.99,42.95,42.99,596000.0,34.0986,34.1224,34.0906,34.1224,596000.0
2015-05-05 15:40:00,42.98,43.0,42.95,42.97,707800.0,34.1144,34.1303,34.0906,34.1065,707800.0
2015-05-05 15:50:00,42.97,42.98,42.92,42.94,2894800.0,34.1065,34.1144,34.0668,34.0827,2894800.0
2015-05-06 09:30:00,42.98,43.02,42.88,42.88,2431700.0,34.1144,34.1462,34.0351,34.0351,2431700.0
2015-05-06 09:40:00,42.88,42.89,42.78,42.81,1404600.0,34.0351,34.043,33.9557,33.9795,1404600.0
2015-05-06 09:50:00,42.8,42.84,42.78,42.84,855900.0,33.9716,34.0033,33.9557,34.0033,855900.0
2015-05-06 10:00:00,42.83,42.84,42.76,42.77,1112000.0,33.9954,34.0033,33.9398,33.9478,1112000.0
2015-05-06 10:10:00,42.77,42.78,42.74,42.77,2643300.0,33.9478,33.9557,33.924,33.9478,2643300.0
2015-05-06 10:20:00,42.77,42.78,42.73,42.76,683900.0,33.9478,33.9557,33.916,33.9398,683900.0
2015-05-06 10:30:00,42.76,42.8,42.74,42.78,819200.0,33.9398,33.9716,33.924,33.9557,819200.0
2015-05-06 10:40:00,42.78,42.84,42.78,42.82,1252600.0,33.9557,34.0033,33.9557,33.9875,1252600.0
2015-05-06 10:50:00,42.82,42.84,42.76,42.78,547200.0,33.9875,34.0033,33.9398,33.9557,547200.0
2015-05-06 11:00:00,42.78,42.79,42.75,42.76,1146000.0,33.9557,33.9636,33.9319,33.9398,1146000.0
2015-05-06 11:10:00,42.76,42.76,42.7,42.71,847000.0,33.9398,33.9398,33.8922,33.9001,847000.0
2015-05-06 11:20:00,42.71,42.73,42.7,42.7,692200.0,33.9001,33.916,33.8922,33.8922,692200.0
2015-05-06 11:30:00,42.71,42.72,42.65,42.66,767400.0,33.9001,33.9081,33.8525,33.8605,767400.0
2015-05-06 11:40:00,42.65,42.67,42.63,42.63,1146900.0,33.8525,33.8684,33.8366,33.8366,1146900.0
2015-05-06 11:50:00,42.63,42.66,42.61,42.62,923300.0,33.8366,33.8605,33.8208,33.8287,923300.0
2015-05-06 12:00:00,42.62,42.62,42.56,42.57,880000.0,33.8287,33.8287,33.7811,33.789,880000.0
2015-05-06 12:10:00,42.58,42.59,42.54,42.57,871800.0,33.797,33.8049,33.7652,33.789,871800.0
2015-05-06 12:20:00,42.57,42.59,42.55,42.57,487000.0,33.789,33.8049,33.7731,33.789,487000.0
2015-05-06 12:30:00,42.57,42.6,42.56,42.59,333700.0,33.789,33.8128,33.7811,33.8049,333700.0
2015-05-06 12:40:00,42.59,42.59,42.54,42.57,470800.0,33.8049,33.8049,33.7652,33.789,470800.0
2015-05-06 12:50:00,42.57,42.57,42.52,42.53,538800.0,33.789,33.789,33.7493,33.7573,538800.0
2015-05-06 13:00:00,42.54,42.54,42.5,42.53,365500.0,33.7652,33.7652,33.7335,33.7573,365500.0
2015-05-06 13:10:00,42.53,42.56,42.52,42.56,675100.0,33.7573,33.7811,33.7493,33.7811,675100.0
2015-05-06 13:20:00,42.56,42.58,42.53,42.53,481500.0,33.7811,33.797,33.7573,33.7573,481500.0
2015-05-06 13:30:00,42.53,42.54,42.47,42.5,579100.0,33.7573,33.7652,33.7096,33.7335,579100.0
2015-05-06 13:40:00,42.5,42.54,42.47,42.49,642300.0,33.7335,33.7652,33.7096,33.7255,642300.0
2015-05-06 13:50:00,42.48,42.51,42.47,42.5,385300.0,33.7176,33.7414,33.7096,33.7335,385300.0
2015-05-06 14:00:00,42.5,42.52,42.48,42.52,357600.0,33.7335,33.7493,33.7176,33.7493,357600.0
2015-05-06 14:10:00,42.51,42.54,42.49,42.54,237000.0,33.7414,33.7652,33.7255,33.7652,237000.0
2015-05-06 14:20:00,42.54,42.54,42.47,42.51,460300.0,33.7652,33.7652,33.7096,33.7414,460300.0
2015-05-06 14:30:00,42.51,42.51,42.44,42.45,1184800.0,33.7414,33.7414,33.6858,33.6938,1184800.0
2015-05-06 14:40:00,42.44,42.45,42.38,42.4,1080800.0,33.6858,33.6938,33.6382,33.6541,1080800.0
2015-05-06 14:50:00,42.4,42.42,42.37,42.4,876000.0,33.6541,33.67,33.6303,33.6541,876000.0
2015-05-06 15:00:00,42.41,42.42,42.35,42.38,1645800.0,33.662,33.67,33.6144,33.6382,1645800.0
2015-05-06 15:10:00,42.39,42.39,42.33,42.33,847700.0,33.6461,33.6461,33.5985,33.5985,847700.0
2015-05-06 15:20:00,42.34,42.36,42.31,42.36,1784700.0,33.6065,33.6223,33.5827,33.6223,1784700.0
2015-05-06 15:30:00,42.36,42.42,42.35,42.38,3023000.0,33.6223,33.67,33.6144,33.6382,3023000.0
2015-05-06 15:40:00,42.39,42.4,42.36,42.4,1752500.0,33.6461,33.6541,33.6223,33.6541,1752500.0
2015-05-06 15:50:00,42.39,42.41,42.36,42.4,4808100.0,33.6461,33.662,33.6223,33.6541,4808100.0
2015-05-07 09:30:00,42.14,42.16,42.06,42.11,3378300.0,33.4477,33.4636,33.3842,33.4239,3378300.0
2015-05-07 09:40:00,42.1,42.19,42.08,42.15,3189900.0,33.416,33.4874,33.4001,33.4557,3189900.0
2015-05-07 09:50:00,42.15,42.16,42.07,42.07,1201900.0,33.4557,33.4636,33.3922,33.3922,1201900.0
2015-05-07 10:00:00,42.07,42.15,42.06,42.12,1204000.0,33.3922,33.4557,33.3842,33.4318,1204000.0
2015-05-07 10:10:00,42.12,42.13,42.09,42.12,809600.0,33.4318,33.4398,33.408,33.4318,809600.0
2015-05-07 10:20:00,42.12,42.13,42.08,42.1,678900.0,33.4318,33.4398,33.4001,33.416,678900.0
2015-05-07 10:30:00,42.09,42.13,42.08,42.13,456700.0,33.408,33.4398,33.4001,33.4398,456700.0
2015-05-07 10:40:00,42.13,42.17,42.12,42.14,984000.0,33.4398,33.4715,33.4318,33.4477,984000.0
2015-05-07 10:50:00,42.14,42.21,42.14,42.2,1121900.0,33.4477,33.5033,33.4477,33.4953,1121900.0
2015-05-07 11:00:00,42.2,42.22,42.17,42.19,971100.0,33.4953,33.5112,33.4715,33.4874,971100.0
2015-05-07 11:10:00,42.19,42.22,42.18,42.22,636900.0,33.4874,33.5112,33.4795,33.5112,636900.0
2015-05-07 11:20:00,42.22,42.3,42.22,42.23,1741100.0,33.5112,33.5747,33.5112,33.5192,1741100.0
2015-05-07 11:30:00,42.23,42.26,42.22,42.22,923800.0,33.5192,33.543,33.5112,33.5112,923800.0
2015-05-07 11:40:00,42.23,42.26,42.2,42.22,302600.0,33.5192,33.543,33.4953,33.5112,302600.0
2015-05-07 11:50:00,42.22,42.22,42.18,42.2,292000.0,33.5112,33.5112,33.4795,33.4953,292000.0
2015-05-07 12:00:00,42.19,42.22,42.17,42.21,380700.0,33.4874,33.5112,33.4715,33.5033,380700.0
2015-05-07 12:10:00,42.22,42.26,42.21,42.26,667700.0,33.5112,33.543,33.5033,33.543,667700.0
2015-05-07 12:20:00,42.25,42.28,42.23,42.24,647700.0,33.535,33.5588,33.5192,33.5271,647700.0
2015-05-07 12:30:00,42.24,42.26,42.22,42.23,436500.0,33.5271,33.543,33.5112,33.5192,436500.0
2015-05-07 12:40:00,42.24,42.27,42.22,42.23,814600.0,33.5271,33.5509,33.5112,33.5192,814600.0
2015-05-07 12:50:00,42.22,42.24,42.2,42.22,468700.0,33.5112,33.5271,33.4953,33.5112,468700.0
2015-05-07 13:00:00,42.22,42.25,42.2,42.21,837200.0,33.5112,33.535,33.4953,33.5033,837200.0
2015-05-07 13:10:00,42.21,42.22,42.19,42.21,413000.0,33.5033,33.5112,33.4874,33.5033,413000.0
2015-05-07 13:20:00,42.2,42.21,42.18,42.19,513400.0,33.4953,33.5033,33.4795,33.4874,513400.0
2015-05-07 13:30:00,42.19,42.23,42.18,42.22,423500.0,33.4874,33.5192,33.4795,33.5112,423500.0
2015-05-07 13:40:00,42.23,42.23,42.2,42.23,496500.0,33.5192,33.5192,33.4953,33.5192,496500.0
2015-05-07 13:50:00,42.23,42.25,42.21,42.22,920000.0,33.5192,33.535,33.5033,33.5112,920000.0
2015-05-07 14:00:00,42.22,42.25,42.21,42.23,303600.0,33.5112,33.535,33.5033,33.5192,303600.0
2015-05-07 14:10:00,42.22,42.25,42.21,42.23,174200.0,33.5112,33.535,33.5033,33.5192,174200.0
2015-05-07 14:20:00,42.22,42.25,42.21,42.25,335200.0,33.5112,33.535,33.5033,33.535,335200.0
2015-05-07 14:30:00,42.25,42.27,42.23,42.23,395400.0,33.535,33.5509,33.5192,33.5192,395400.0
2015-05-07 14:40:00,42.23,42.25,42.22,42.22,517500.0,33.5192,33.535,33.5112,33.5112,517500.0
2015-05-07 14:50:00,42.23,42.25,42.22,42.23,353300.0,33.5192,33.535,33.5112,33.5192,353300.0
2015-05-07 15:00:00,42.23,42.26,42.23,42.23,805900.0,33.5192,33.543,33.5192,33.5192,805900.0
2015-05-07 15:10:00,42.23,42.24,42.18,42.2,867100.0,33.5192,33.5271,33.4795,33.4953,867100.0
2015-05-07 15:20:00,42.2,42.22,42.18,42.22,798400.0,33.4953,33.5112,33.4795,33.5112,798400.0
2015-05-07 15:30:00,42.22,42.25,42.2,42.22,630200.0,33.5112,33.535,33.4953,33.5112,630200.0
2015-05-07 15:40:00,42.22,42.25,42.21,42.23,773400.0,33.5112,33.535,33.5033,33.5192,773400.0
2015-05-07 15:50:00,42.24,42.34,42.24,42.32,6415600.0,33.5271,33.6065,33.5271,33.5906,6415600.0
2015-05-08 09:30:00,42.81,42.88,42.75,42.76,4558900.0,33.9795,34.0351,33.9319,33.9398,4558900.0
2015-05-08 09:40:00,42.76,42.84,42.76,42.82,1737200.0,33.9398,34.0033,33.9398,33.9875,1737200.0
2015-05-08 09:50:00,42.83,42.85,42.78,42.78,1276700.0,33.9954,34.0113,33.9557,33.9557,1276700.0
2015-05-08 10:00:00,42.79,42.79,42.74,42.75,1839600.0,33.9636,33.9636,33.924,33.9319,1839600.0
2015-05-08 10:10:00,42.76,42.76,42.69,42.72,972800.0,33.9398,33.9398,33.8843,33.9081,972800.0
2015-05-08 10:20:00,42.72,42.78,42.72,42.77,1733900.0,33.9081,33.9557,33.9081,33.9478,1733900.0
2015-05-08 10:30:00,42.77,42.78,42.75,42.76,656600.0,33.9478,33.9557,33.9319,33.9398,656600.0
2015-05-08 10:40:00,42.77,42.79,42.76,42.79,1236400.0,33.9478,33.9636,33.9398,33.9636,1236400.0
2015-05-08 10:50:00,42.79,42.84,42.78,42.84,1770200.0,33.9636,34.0033,33.9557,34.0033,1770200.0
2015-05-08 11:00:00,42.84,42.9,42.83,42.89,1060900.0,34.0033,34.051,33.9954,34.043,1060900.0
2015-05-08 11:10:00,42.9,42.93,42.89,42.93,650300.0,34.051,34.0748,34.043,34.0748,650300.0
2015-05-08 11:20:00,42.93,42.95,42.92,42.95,1010700.0,34.0748,34.0906,34.0668,34.0906,1010700.0
2015-05-08 11:30:00,42.95,43.01,42.94,43.0,1637000.0,34.0906,34.1383,34.0827,34.1303,1637000.0
2015-05-08 11:40:00,43.01,43.04,42.99,43.04,1284100.0,34.1383,34.1621,34.1224,34.1621,1284100.0
2015-05-08 11:50:00,43.04,43.06,43.02,43.02,1265300.0,34.1621,34.1779,34.1462,34.1462,1265300.0
2015-05-08 12:00:00,43.03,43.07,43.02,43.03,1383200.0,34.1541,34.1859,34.1462,34.1541,1383200.0
2015-05-08 12:10:00,43.02,43.04,42.98,42.98,466000.0,34.1462,34.1621,34.1144,34.1144,466000.0
2015-05-08 12:20:00,42.99,43.01,42.97,43.01,502800.0,34.1224,34.1383,34.1065,34.1383,502800.0
2015-05-08 12:30:00,43.01,43.01,42.97,42.99,864500.0,34.1383,34.1383,34.1065,34.1224,864500.0
2015-05-08 12:40:00,43.0,43.0,42.97,42.98,266900.0,34.1303,34.1303,34.1065,34.1144,266900.0
2015-05-08 12:50:00,42.99,43.0,42.96,42.97,485500.0,34.1224,34.1303,34.0986,34.1065,485500.0
2015-05-08 13:00:00,42.97,43.02,42.95,43.01,381500.0,34.1065,34.1462,34.0906,34.1383,381500.0
2015-05-08 13:10:00,43.0,43.04,42.99,43.04,1150700.0,34.1303,34.1621,34.1224,34.1621,1150700.0
2015-05-08 13:20:00,43.04,43.04,43.0,43.02,310900.0,34.1621,34.1621,34.1303,34.1462,310900.0
2015-05-08 13:30:00,43.02,43.03,43.0,43.02,361400.0,34.1462,34.1541,34.1303,34.1462,361400.0
2015-05-08 13:40:00,43.02,43.03,43.0,43.02,207300.0,34.1462,34.1541,34.1303,34.1462,207300.0
2015-05-08 13:50:00,43.03,43.04,42.99,43.0,595100.0,34.1541,34.1621,34.1224,34.1303,595100.0
2015-05-08 14:00:00,42.99,43.0,42.96,42.96,725500.0,34.1224,34.1303,34.0986,34.0986,725500.0
2015-05-08 14:10:00,42.97,42.97,42.91,42.91,824300.0,34.1065,34.1065,34.0589,34.0589,824300.0
2015-05-08 14:20:00,42.91,42.96,42.91,42.94,1322800.0,34.0589,34.0986,34.0589,34.0827,1322800.0
2015-05-08 14:30:00,42.94,42.94,42.9,42.92,586800.0,34.0827,34.0827,34.051,34.0668,586800.0
2015-05-08 14:40:00,42.92,42.93,42.9,42.9,375200.0,34.0668,34.0748,34.051,34.051,375200.0
2015-05-08 14:50:00,42.9,42.92,42.89,42.92,649600.0,34.051,34.0668,34.043,34.0668,649600.0
2015-05-08 15:00:00,42.92,42.94,42.91,42.94,555200.0,34.0668,34.0827,34.0589,34.0827,555200.0
2015-05-08 15:10:00,42.94,42.94,42.89,42.9,858900.0,34.0827,34.0827,34.043,34.051,858900.0
2015-05-08 15:20:00,42.9,42.9,42.87,42.87,582700.0,34.051,34.051,34.0271,34.0271,582700.0
2015-05-08 15:30:00,42.88,42.91,42.87,42.89,744800.0,34.0351,34.0589,34.0271,34.043,744800.0
2015-05-08 15:40:00,42.9,42.9,42.89,42.9,803500.0,34.051,34.051,34.043,34.051,803500.0
2015-05-08 15:50:00,42.9,42.94,42.88,42.88,5623100.0,34.051,34.0827,34.0351,34.0351,5623100.0
2015-05-11 09:30:00,42.82,42.89,42.82,42.86,1352100.0,33.9875,34.043,33.9875,34.0192,1352100.0
2015-05-11 09:40:00,42.86,42.87,42.76,42.8,861700.0,34.0192,34.0271,33.9398,33.9716,861700.0
2015-05-11 09:50:00,42.79,42.8,42.72,42.74,709600.0,33.9636,33.9716,33.9081,33.924,709600.0
2015-05-11 10:00:00,42.74,42.79,42.71,42.77,787100.0,33.924,33.9636,33.9001,33.9478,787100.0
2015-05-11 10:10:00,42.77,42.78,42.7,42.71,524700.0,33.9478,33.9557,33.8922,33.9001,524700.0
2015-05-11 10:20:00,42.72,42.74,42.69,42.7,469800.0,33.9081,33.924,33.8843,33.8922,469800.0
2015-05-11 10:30:00,42.69,42.7,42.63,42.65,1029400.0,33.8843,33.8922,33.8366,33.8525,1029400.0
2015-05-11 10:40:00,42.65,42.67,42.64,42.64,1831800.0,33.8525,33.8684,33.8446,33.8446,1831800.0
2015-05-11 10:50:00,42.65,42.68,42.6,42.61,1699100.0,33.8525,33.8763,33.8128,33.8208,1699100.0
2015-05-11 11:00:00,42.61,42.61,42.57,42.58,838900.0,33.8208,33.8208,33.789,33.797,838900.0
2015-05-11 11:10:00,42.58,42.6,42.57,42.6,729200.0,33.797,33.8128,33.789,33.8128,729200.0
2015-05-11 11:20:00,42.6,42.61,42.57,42.58,573100.0,33.8128,33.8208,33.789,33.797,573100.0
2015-05-11 11:30:00,42.58,42.59,42.54,42.57,802200.0,33.797,33.8049,33.7652,33.789,802200.0
2015-05-11 11:40:00,42.57,42.57,42.53,42.54,670100.0,33.789,33.789,33.7573,33.7652,670100.0
2015-05-11 11:50:00,42.54,42.55,42.53,42.53,476000.0,33.7652,33.7731,33.7573,33.7573,476000.0
2015-05-11 12:00:00,42.54,42.56,42.51,42.52,770800.0,33.7652,33.7811,33.7414,33.7493,770800.0
2015-05-11 12:10:00,42.52,42.54,42.51,42.52,313300.0,33.7493,33.7652,33.7414,33.7493,313300.0
2015-05-11 12:20:00,42.52,42.56,42.5,42.56,401400.0,33.7493,33.7811,33.7335,33.7811,401400.0
2015-05-11 12:30:00,42.55,42.58,42.53,42.57,439800.0,33.7731,33.797,33.7573,33.789,439800.0
2015-05-11 12:40:00,42.57,42.57,42.54,42.55,126800.0,33.789,33.789,33.7652,33.7731,126800.0
2015-05-11 12:50:00,42.55,42.59,42.54,42.56,481900.0,33.7731,33.8049,33.7652,33.7811,481900.0
2015-05-11 13:00:00,42.56,42.58,42.55,42.57,161100.0,33.7811,33.797,33.7731,33.789,161100.0
2015-05-11 13:10:00,42.58,42.6,42.57,42.6,580000.0,33.797,33.8128,33.789,33.8128,580000.0
2015-05-11 13:20:00,42.6,42.61,42.56,42.57,303600.0,33.8128,33.8208,33.7811,33.789,303600.0
2015-05-11 13:30:00,42.57,42.6,42.56,42.59,236600.0,33.789,33.8128,33.7811,33.8049,236600.0
2015-05-11 13:40:00,42.58,42.6,42.57,42.59,286900.0,33.797,33.8128,33.789,33.8049,286900.0
2015-05-11 13:50:00,42.59,42.61,42.57,42.58,195800.0,33.8049,33.8208,33.789,33.797,195800.0
2015-05-11 14:00:00,42.58,42.6,42.55,42.56,268000.0,33.797,33.8128,33.7731,33.7811,268000.0
2015-05-11 14:10:00,42.55,42.56,42.52,42.54,358000.0,33.7731,33.7811,33.7493,33.7652,358000.0
2015-05-11 14:20:00,42.54,42.55,42.53,42.54,197600.0,33.7652,33.7731,33.7573,33.7652,197600.0
2015-05-11 14:30:00,42.54,42.54,42.48,42.49,564400.0,33.7652,33.7652,33.7176,33.7255,564400.0
2015-05-11 14:40:00,42.5,42.52,42.49,42.52,409300.0,33.7335,33.7493,33.7255,33.7493,409300.0
2015-05-11 14:50:00,42.51,42.52,42.46,42.48,616500.0,33.7414,33.7493,33.7017,33.7176,616500.0
2015-05-11 15:00:00,42.48,42.49,42.45,42.48,492200.0,33.7176,33.7255,33.6938,33.7176,492200.0
2015-05-11 15:10:00,42.48,42.5,42.47,42.5,372200.0,33.7176,33.7335,33.7096,33.7335,372200.0
2015-05-11 15:20:00,42.5,42.52,42.49,42.5,652800.0,33.7335,33.7493,33.7255,33.7335,652800.0
2015-05-11 15:30:00,42.51,42.51,42.47,42.48,1017200.0,33.7414,33.7414,33.7096,33.7176,1017200.0
2015-05-11 15:40:00,42.49,42.5,42.47,42.47,959400.0,33.7255,33.7335,33.7096,33.7096,959400.0
2015-05-11 15:50:00,42.47,42.48,42.42,42.46,4012700.0,33.7096,33.7176,33.67,33.7017,4012700.0
2015-05-12 09:30:00,42.13,42.17,42.1,42.17,4593300.0,33.4398,33.4715,33.416,33.4715,4593300.0
2015-05-12 09:40:00,42.16,42.19,42.11,42.13,2027600.0,33.4636,33.4874,33.4239,33.4398,2027600.0
2015-05-12 09:50:00,42.13,42.2,42.12,42.16,985600.0,33.4398,33.4953,33.4318,33.4636,985600.0
2015-05-12 10:00:00,42.16,42.18,42.13,42.18,653500.0,33.4636,33.4795,33.4398,33.4795,653500.0
2015-05-12 10:10:00,42.18,42.19,42.15,42.17,442200.0,33.4795,33.4874,33.4557,33.4715,442200.0
2015-05-12 10:20:00,42.16,42.19,42.15,42.16,537000.0,33.4636,33.4874,33.4557,33.4636,537000.0
2015-05-12 10:30:00,42.17,42.26,42.16,42.26,1015500.0,33.4715,33.543,33.4636,33.543,1015500.0
2015-05-12 10:40:00,42.26,42.34,42.24,42.31,1466600.0,33.543,33.6065,33.5271,33.5827,1466600.0
2015-05-12 10:50:00,42.31,42.32,42.29,42.3,615800.0,33.5827,33.5906,33.5668,33.5747,615800.0
2015-05-12 11:00:00,42.3,42.37,42.28,42.34,755900.0,33.5747,33.6303,33.5588,33.6065,755900.0
2015-05-12 11:10:00,42.34,42.35,42.28,42.3,815900.0,33.6065,33.6144,33.5588,33.5747,815900.0
2015-05-12 11:20:00,42.3,42.33,42.29,42.3,343500.0,33.5747,33.5985,33.5668,33.5747,343500.0
2015-05-12 11:30:00,42.3,42.35,42.28,42.33,589600.0,33.5747,33.6144,33.5588,33.5985,589600.0
2015-05-12 11:40:00,42.32,42.4,42.3,42.4,536500.0,33.5906,33.6541,33.5747,33.6541,536500.0
2015-05-12 11:50:00,42.4,42.43,42.38,42.38,1367100.0,33.6541,33.6779,33.6382,33.6382,1367100.0
2015-05-12 12:00:00,42.39,42.41,42.32,42.32,1066500.0,33.6461,33.662,33.5906,33.5906,1066500.0
2015-05-12 12:10:00,42.32,42.33,42.3,42.33,1629100.0,33.5906,33.5985,33.5747,33.5985,1629100.0
2015-05-12 12:20:00,42.33,42.35,42.31,42.34,587900.0,33.5985,33.6144,33.5827,33.6065,587900.0
2015-05-12 12:30:00,42.34,42.37,42.32,42.36,647100.0,33.6065,33.6303,33.5906,33.6223,647100.0
2015-05-12 12:40:00,42.37,42.38,42.33,42.36,925400.0,33.6303,33.6382,33.5985,33.6223,925400.0
2015-05-12 12:50:00,42.35,42.38,42.35,42.35,272000.0,33.6144,33.6382,33.6144,33.6144,272000.0
2015-05-12 13:00:00,42.36,42.39,42.33,42.38,330600.0,33.6223,33.6461,33.5985,33.6382,330600.0
2015-05-12 13:10:00,42.38,42.43,42.37,42.41,675300.0,33.6382,33.6779,33.6303,33.662,675300.0
2015-05-12 13:20:00,42.41,42.41,42.38,42.4,365700.0,33.662,33.662,33.6382,33.6541,365700.0
2015-05-12 13:30:00,42.4,42.4,42.34,42.36,516500.0,33.6541,33.6541,33.6065,33.6223,516500.0
2015-05-12 13:40:00,42.36,42.37,42.33,42.34,298900.0,33.6223,33.6303,33.5985,33.6065,298900.0
2015-05-12 13:50:00,42.34,42.36,42.33,42.34,316200.0,33.6065,33.6223,33.5985,33.6065,316200.0
2015-05-12 14:00:00,42.34,42.36,42.31,42.33,1239100.0,33.6065,33.6223,33.5827,33.5985,1239100.0
2015-05-12 14:10:00,42.33,42.33,42.3,42.31,413300.0,33.5985,33.5985,33.5747,33.5827,413300.0
2015-05-12 14:20:00,42.3,42.38,42.3,42.36,303700.0,33.5747,33.6382,33.5747,33.6223,303700.0
2015-05-12 14:30:00,42.36,42.4,42.36,42.38,315300.0,33.6223,33.6541,33.6223,33.6382,315300.0
2015-05-12 14:40:00,42.39,42.4,42.36,42.38,268400.0,33.6461,33.6541,33.6223,33.6382,268400.0
2015-05-12 14:50:00,42.38,42.38,42.33,42.34,369000.0,33.6382,33.6382,33.5985,33.6065,369000.0
2015-05-12 15:00:00,42.34,42.38,42.34,42.36,763700.0,33.6065,33.6382,33.6065,33.6223,763700.0
2015-05-12 15:10:00,42.35,42.37,42.34,42.35,302300.0,33.6144,33.6303,33.6065,33.6144,302300.0
2015-05-12 15:20:00,42.35,42.4,42.35,42.35,524600.0,33.6144,33.6541,33.6144,33.6144,524600.0
2015-05-12 15:30:00,42.35,42.38,42.34,42.35,472500.0,33.6144,33.6382,33.6065,33.6144,472500.0
2015-05-12 15:40:00,42.35,42.36,42.33,42.34,865100.0,33.6144,33.6223,33.5985,33.6065,865100.0
2015-05-12 15:50:00,42.35,42.38,42.32,42.32,2431800.0,33.6144,33.6382,33.5906,33.5906,2431800.0
2015-05-13 09:30:00,42.71,42.75,42.65,42.73,3024200.0,33.9001,33.9319,33.8525,33.916,3024200.0
2015-05-13 09:40:00,42.74,42.77,42.73,42.77,1414700.0,33.924,33.9478,33.916,33.9478,1414700.0
2015-05-13 09:50:00,42.77,42.79,42.68,42.68,875500.0,33.9478,33.9636,33.8763,33.8763,875500.0
2015-05-13 10:00:00,42.68,42.71,42.67,42.71,1314000.0,33.8763,33.9001,33.8684,33.9001,1314000.0
2015-05-13 10:10:00,42.7,42.75,42.7,42.71,2638200.0,33.8922,33.9319,33.8922,33.9001,2638200.0
2015-05-13 10:20:00,42.71,42.71,42.65,42.65,1213300.0,33.9001,33.9001,33.8525,33.8525,1213300.0
2015-05-13 10:30:00,42.66,42.69,42.57,42.58,1639200.0,33.8605,33.8843,33.789,33.797,1639200.0
2015-05-13 10:40:00,42.58,42.59,42.51,42.52,1322000.0,33.797,33.8049,33.7414,33.7493,1322000.0
2015-05-13 10:50:00,42.52,42.57,42.51,42.52,867400.0,33.7493,33.789,33.7414,33.7493,867400.0
2015-05-13 11:00:00,42.52,42.53,42.5,42.52,698400.0,33.7493,33.7573,33.7335,33.7493,698400.0
2015-05-13 11:10:00,42.52,42.54,42.49,42.53,1057200.0,33.7493,33.7652,33.7255,33.7573,1057200.0
2015-05-13 11:20:00,42.53,42.53,42.49,42.52,586100.0,33.7573,33.7573,33.7255,33.7493,586100.0
2015-05-13 11:30:00,42.51,42.56,42.49,42.55,776900.0,33.7414,33.7811,33.7255,33.7731,776900.0
2015-05-13 11:40:00,42.54,42.63,42.54,42.62,1272000.0,33.7652,33.8366,33.7652,33.8287,1272000.0
2015-05-13 11:50:00,42.62,42.63,42.57,42.57,475100.0,33.8287,33.8366,33.789,33.789,475100.0
2015-05-13 12:00:00,42.57,42.6,42.57,42.57,256200.0,33.789,33.8128,33.789,33.789,256200.0
2015-05-13 12:10:00,42.56,42.59,42.56,42.59,253500.0,33.7811,33.8049,33.7811,33.8049,253500.0
2015-05-13 12:20:00,42.58,42.59,42.51,42.52,376000.0,33.797,33.8049,33.7414,33.7493,376000.0
2015-05-13 12:30:00,42.52,42.55,42.51,42.54,449100.0,33.7493,33.7731,33.7414,33.7652,449100.0
2015-05-13 12:40:00,42.54,42.55,42.51,42.52,216300.0,33.7652,33.7731,33.7414,33.7493,216300.0
2015-05-13 12:50:00,42.52,42.55,42.52,42.54,425700.0,33.7493,33.7731,33.7493,33.7652,425700.0
2015-05-13 13:00:00,42.54,42.61,42.53,42.58,361000.0,33.7652,33.8208,33.7573,33.797,361000.0
2015-05-13 13:10:00,42.58,42.58,42.54,42.55,232900.0,33.797,33.797,33.7652,33.7731,232900.0
2015-05-13 13:20:00,42.55,42.56,42.51,42.55,245600.0,33.7731,33.7811,33.7414,33.7731,245600.0
2015-05-13 13:30:00,42.55,42.58,42.54,42.55,198700.0,33.7731,33.797,33.7652,33.7731,198700.0
2015-05-13 13:40:00,42.54,42.55,42.53,42.53,167000.0,33.7652,33.7731,33.7573,33.7573,167000.0
2015-05-13 13:50:00,42.53,42.54,42.52,42.52,129900.0,33.7573,33.7652,33.7493,33.7493,129900.0
2015-05-13 14:00:00,42.52,42.54,42.49,42.5,327400.0,33.7493,33.7652,33.7255,33.7335,327400.0
2015-05-13 14:10:00,42.49,42.5,42.45,42.46,485300.0,33.7255,33.7335,33.6938,33.7017,485300.0
2015-05-13 14:20:00,42.46,42.47,42.45,42.46,556300.0,33.7017,33.7096,33.6938,33.7017,556300.0
2015-05-13 14:30:00,42.45,42.47,42.44,42.46,716400.0,33.6938,33.7096,33.6858,33.7017,716400.0
2015-05-13 14:40:00,42.46,42.47,42.44,42.46,664500.0,33.7017,33.7096,33.6858,33.7017,664500.0
2015-05-13 14:50:00,42.46,42.46,42.42,42.43,385900.0,33.7017,33.7017,33.67,33.6779,385900.0
2015-05-13 15:00:00,42.43,42.46,42.42,42.43,817000.0,33.6779,33.7017,33.67,33.6779,817000.0
2015-05-13 15:10:00,42.44,42.44,42.42,42.43,596300.0,33.6858,33.6858,33.67,33.6779,596300.0
2015-05-13 15:20:00,42.43,42.43,42.39,42.39,586300.0,33.6779,33.6779,33.6461,33.6461,586300.0
2015-05-13 15:30:00,42.39,42.4,42.37,42.37,1157200.0,33.6461,33.6541,33.6303,33.6303,1157200.0
2015-05-13 15:40:00,42.37,42.4,42.37,42.39,1128300.0,33.6303,33.6541,33.6303,33.6461,1128300.0
2015-05-13 15:50:00,42.39,42.44,42.39,42.4,2989400.0,33.6461,33.6858,33.6461,33.6541,2989400.0
2015-05-14 09:30:00,42.69,42.74,42.63,42.68,1604200.0,33.8843,33.924,33.8366,33.8763,1604200.0
2015-05-14 09:40:00,42.67,42.78,42.67,42.77,1914800.0,33.8684,33.9557,33.8684,33.9478,1914800.0
2015-05-14 09:50:00,42.77,42.87,42.76,42.85,2184800.0,33.9478,34.0271,33.9398,34.0113,2184800.0
2015-05-14 10:00:00,42.86,42.86,42.8,42.84,929300.0,34.0192,34.0192,33.9716,34.0033,929300.0
2015-05-14 10:10:00,42.84,42.85,42.83,42.83,757500.0,34.0033,34.0113,33.9954,33.9954,757500.0
2015-05-14 10:20:00,42.84,42.84,42.75,42.76,430300.0,34.0033,34.0033,33.9319,33.9398,430300.0
2015-05-14 10:30:00,42.76,42.79,42.73,42.79,513700.0,33.9398,33.9636,33.916,33.9636,513700.0
2015-05-14 10:40:00,42.79,42.81,42.77,42.78,421600.0,33.9636,33.9795,33.9478,33.9557,421600.0
2015-05-14 10:50:00,42.77,42.82,42.76,42.78,1267500.0,33.9478,33.9875,33.9398,33.9557,1267500.0
2015-05-14 11:00:00,42.78,42.79,42.75,42.75,336000.0,33.9557,33.9636,33.9319,33.9319,336000.0
2015-05-14 11:10:00,42.75,42.76,42.71,42.74,817000.0,33.9319,33.9398,33.9001,33.924,817000.0
2015-05-14 11:20:00,42.74,42.75,42.71,42.75,625400.0,33.924,33.9319,33.9001,33.9319,625400.0
2015-05-14 11:30:00,42.75,42.77,42.72,42.76,839400.0,33.9319,33.9478,33.9081,33.9398,839400.0
2015-05-14 11:40:00,42.76,42.77,42.74,42.77,391000.0,33.9398,33.9478,33.924,33.9478,391000.0
2015-05-14 11:50:00,42.77,42.78,42.73,42.73,348400.0,33.9478,33.9557,33.916,33.916,348400.0
2015-05-14 12:00:00,42.73,42.75,42.71,42.72,235600.0,33.916,33.9319,33.9001,33.9081,235600.0
2015-05-14 12:10:00,42.71,42.74,42.71,42.73,420700.0,33.9001,33.924,33.9001,33.916,420700.0
2015-05-14 12:20:00,42.73,42.76,42.73,42.73,283800.0,33.916,33.9398,33.916,33.916,283800.0
2015-05-14 12:30:00,42.74,42.77,42.73,42.76,210000.0,33.924,33.9478,33.916,33.9398,210000.0
2015-05-14 12:40:00,42.75,42.77,42.75,42.76,172400.0,33.9319,33.9478,33.9319,33.9398,172400.0
2015-05-14 12:50:00,42.77,42.79,42.76,42.77,260100.0,33.9478,33.9636,33.9398,33.9478,260100.0
2015-05-14 13:00:00,42.77,42.79,42.76,42.77,343100.0,33.9478,33.9636,33.9398,33.9478,343100.0
2015-05-14 13:10:00,42.77,42.78,42.75,42.78,464700.0,33.9478,33.9557,33.9319,33.9557,464700.0
2015-05-14 13:20:00,42.78,42.84,42.78,42.84,696800.0,33.9557,34.0033,33.9557,34.0033,696800.0
2015-05-14 13:30:00,42.84,42.85,42.82,42.83,606500.0,34.0033,34.0113,33.9875,33.9954,606500.0
2015-05-14 13:40:00,42.83,42.85,42.82,42.84,290200.0,33.9954,34.0113,33.9875,34.0033,290200.0
2015-05-14 13:50:00,42.84,42.87,42.84,42.86,306700.0,34.0033,34.0271,34.0033,34.0192,306700.0
2015-05-14 14:00:00,42.86,42.88,42.84,42.86,395900.0,34.0192,34.0351,34.0033,34.0192,395900.0
2015-05-14 14:10:00,42.86,42.87,42.85,42.85,169200.0,34.0192,34.0271,34.0113,34.0113,169200.0
2015-05-14 14:20:00,42.85,42.87,42.85,42.85,290800.0,34.0113,34.0271,34.0113,34.0113,290800.0
2015-05-14 14:30:00,42.85,42.86,42.81,42.82,922400.0,34.0113,34.0192,33.9795,33.9875,922400.0
2015-05-14 14:40:00,42.82,42.84,42.81,42.82,442100.0,33.9875,34.0033,33.9795,33.9875,442100.0
2015-05-14 14:50:00,42.83,42.86,42.82,42.86,349000.0,33.9954,34.0192,33.9875,34.0192,349000.0
2015-05-14 15:00:00,42.86,42.89,42.85,42.87,835400.0,34.0192,34.043,34.0113,34.0271,835400.0
2015-05-14 15:10:00,42.87,42.89,42.86,42.87,322300.0,34.0271,34.043,34.0192,34.0271,322300.0
2015-05-14 15:20:00,42.87,42.89,42.86,42.88,641300.0,34.0271,34.043,34.0192,34.0351,641300.0
2015-05-14 15:30:00,42.88,42.88,42.86,42.87,333600.0,34.0351,34.0351,34.0192,34.0271,333600.0
2015-05-14 15:40:00,42.86,42.87,42.83,42.84,996300.0,34.0192,34.0271,33.9954,34.0033,996300.0
2015-05-14 15:50:00,42.84,42.86,42.8,42.82,5696700.0,34.0033,34.0192,33.9716,33.9875,5696700.0
2015-05-15 09:30:00,42.79,42.83,42.72,42.72,1842900.0,33.9636,33.9954,33.9081,33.9081,1842900.0
2015-05-15 09:40:00,42.72,42.79,42.69,42.77,2474100.0,33.9081,33.9636,33.8843,33.9478,2474100.0
2015-05-15 09:50:00,42.77,42.79,42.74,42.78,821100.0,33.9478,33.9636,33.924,33.9557,821100.0
2015-05-15 10:00:00,42.79,42.87,42.76,42.86,1754200.0,33.9636,34.0271,33.9398,34.0192,1754200.0
2015-05-15 10:10:00,42.86,42.89,42.85,42.87,1096200.0,34.0192,34.043,34.0113,34.0271,1096200.0
2015-05-15 10:20:00,42.87,42.87,42.85,42.87,557400.0,34.0271,34.0271,34.0113,34.0271,557400.0
2015-05-15 10:30:00,42.87,42.93,42.86,42.93,1214300.0,34.0271,34.0748,34.0192,34.0748,1214300.0
2015-05-15 10:40:00,42.93,42.98,42.93,42.98,551800.0,34.0748,34.1144,34.0748,34.1144,551800.0
2015-05-15 10:50:00,42.97,43.01,42.97,42.99,785800.0,34.1065,34.1383,34.1065,34.1224,785800.0
2015-05-15 11:00:00,43.0,43.02,42.97,42.98,973700.0,34.1303,34.1462,34.1065,34.1144,973700.0
2015-05-15 11:10:00,42.98,43.0,42.94,42.94,570300.0,34.1144,34.1303,34.0827,34.0827,570300.0
2015-05-15 11:20:00,42.95,42.99,42.94,42.98,626300.0,34.0906,34.1224,34.0827,34.1144,626300.0
2015-05-15 11:30:00,42.98,43.0,42.96,42.97,602800.0,34.1144,34.1303,34.0986,34.1065,602800.0
2015-05-15 11:40:00,42.98,43.02,42.96,42.98,616000.0,34.1144,34.1462,34.0986,34.1144,616000.0
2015-05-15 11:50:00,42.98,42.99,42.96,42.98,419900.0,34.1144,34.1224,34.0986,34.1144,419900.0
2015-05-15 12:00:00,42.98,43.02,42.98,43.01,595700.0,34.1144,34.1462,34.1144,34.1383,595700.0
2015-05-15 12:10:00,43.02,43.03,42.99,42.99,560600.0,34.1462,34.1541,34.1224,34.1224,560600.0
2015-05-15 12:20:00,42.99,43.0,42.98,42.98,145700.0,34.1224,34.1303,34.1144,34.1144,145700.0
2015-05-15 12:30:00,42.98,42.99,42.96,42.96,260900.0,34.1144,34.1224,34.0986,34.0986,260900.0
2015-05-15 12:40:00,42.97,43.0,42.96,42.98,581600.0,34.1065,34.1303,34.0986,34.1144,581600.0
2015-05-15 12:50:00,42.99,43.0,42.98,43.0,336800.0,34.1224,34.1303,34.1144,34.1303,336800.0
2015-05-15 13:00:00,43.0,43.01,42.99,43.0,185000.0,34.1303,34.1383,34.1224,34.1303,185000.0
2015-05-15 13:10:00,43.0,43.01,42.98,43.01,205400.0,34.1303,34.1383,34.1144,34.1383,205400.0
2015-05-15 13:20:00,43.01,43.04,43.0,43.03,316700.0,34.1383,34.1621,34.1303,34.1541,316700.0
2015-05-15 13:30:00,43.04,43.05,43.02,43.03,632900.0,34.1621,34.17,34.1462,34.1541,632900.0
2015-05-15 13:40:00,43.03,43.03,43.01,43.02,208100.0,34.1541,34.1541,34.1383,34.1462,208100.0
2015-05-15 13:50:00,43.02,43.06,43.01,43.06,672500.0,34.1462,34.1779,34.1383,34.1779,672500.0
2015-05-15 14:00:00,43.05,43.07,43.04,43.06,560300.0,34.17,34.1859,34.1621,34.1779,560300.0
2015-05-15 14:10:00,43.06,43.08,43.06,43.08,290900.0,34.1779,34.1938,34.1779,34.1938,290900.0
2015-05-15 14:20:00,43.08,43.1,43.07,43.09,397300.0,34.1938,34.2097,34.1859,34.2018,397300.0
2015-05-15 14:30:00,43.09,43.11,43.08,43.1,752600.0,34.2018,34.2176,34.1938,34.2097,752600.0
2015-05-15 14:40:00,43.1,43.13,43.1,43.12,474500.0,34.2097,34.2335,34.2097,34.2256,474500.0
2015-05-15 14:50:00,43.12,43.12,43.09,43.12,701000.0,34.2256,34.2256,34.2018,34.2256,701000.0
2015-05-15 15:00:00,43.12,43.12,43.09,43.09,575600.0,34.2256,34.2256,34.2018,34.2018,575600.0
2015-05-15 15:10:00,43.1,43.1,43.09,43.09,271800.0,34.2097,34.2097,34.2018,34.2018,271800.0
2015-05-15 15:20:00,43.09,43.11,43.08,43.09,851700.0,34.2018,34.2176,34.1938,34.2018,851700.0
2015-05-15 15:30:00,43.09,43.1,43.08,43.09,886300.0,34.2018,34.2097,34.1938,34.2018,886300.0
2015-05-15 15:40:00,43.09,43.1,43.09,43.09,1247000.0,34.2018,34.2097,34.2018,34.2018,1247000.0
2015-05-15 15:50:00,43.09,43.16,43.09,43.14,6930100.0,34.2018,34.2573,34.2018,34.2414,6930100.0
2015-05-18 09:30:00,42.91,42.93,42.81,42.82,1941900.0,34.0589,34.0748,33.9795,33.9875,1941900.0
2015-05-18 09:40:00,42.82,42.85,42.8,42.82,1778400.0,33.9875,34.0113,33.9716,33.9875,1778400.0
2015-05-18 09:50:00,42.82,42.83,42.79,42.8,797200.0,33.9875,33.9954,33.9636,33.9716,797200.0
2015-05-18 10:00:00,42.8,42.82,42.78,42.81,1206300.0,33.9716,33.9875,33.9557,33.9795,1206300.0
2015-05-18 10:10:00,42.81,42.82,42.78,42.79,587700.0,33.9795,33.9875,33.9557,33.9636,587700.0
2015-05-18 10:20:00,42.79,42.8,42.77,42.79,1418500.0,33.9636,33.9716,33.9478,33.9636,1418500.0
2015-05-18 10:30:00,42.79,42.79,42.77,42.77,611500.0,33.9636,33.9636,33.9478,33.9478,611500.0
2015-05-18 10:40:00,42.77,42.79,42.74,42.75,982200.0,33.9478,33.9636,33.924,33.9319,982200.0
2015-05-18 10:50:00,42.75,42.8,42.74,42.8,394000.0,33.9319,33.9716,33.924,33.9716,394000.0
2015-05-18 11:00:00,42.8,42.81,42.76,42.76,836600.0,33.9716,33.9795,33.9398,33.9398,836600.0
2015-05-18 11:10:00,42.77,42.8,42.76,42.8,671400.0,33.9478,33.9716,33.9398,33.9716,671400.0
2015-05-18 11:20:00,42.79,42.81,42.77,42.8,518300.0,33.9636,33.9795,33.9478,33.9716,518300.0
2015-05-18 11:30:00,42.8,42.82,42.78,42.81,1173300.0,33.9716,33.9875,33.9557,33.9795,1173300.0
2015-05-18 11:40:00,42.82,42.83,42.78,42.78,876200.0,33.9875,33.9954,33.9557,33.9557,876200.0
2015-05-18 11:50:00,42.79,42.82,42.77,42.81,369700.0,33.9636,33.9875,33.9478,33.9795,369700.0
2015-05-18 12:00:00,42.8,42.83,42.79,42.81,442700.0,33.9716,33.9954,33.9636,33.9795,442700.0
2015-05-18 12:10:00,42.81,42.82,42.79,42.8,424800.0,33.9795,33.9875,33.9636,33.9716,424800.0
2015-05-18 12:20:00,42.8,42.81,42.79,42.8,338100.0,33.9716,33.9795,33.9636,33.9716,338100.0
2015-05-18 12:30:00,42.81,42.81,42.79,42.8,300200.0,33.9795,33.9795,33.9636,33.9716,300200.0
2015-05-18 12:40:00,42.8,42.82,42.8,42.8,218000.0,33.9716,33.9875,33.9716,33.9716,218000.0
2015-05-18 12:50:00,42.8,42.82,42.79,42.81,273100.0,33.9716,33.9875,33.9636,33.9795,273100.0
2015-05-18 13:00:00,42.81,42.83,42.79,42.81,662700.0,33.9795,33.9954,33.9636,33.9795,662700.0
2015-05-18 13:10:00,42.81,42.82,42.79,42.81,291200.0,33.9795,33.9875,33.9636,33.9795,291200.0
2015-05-18 13:20:00,42.82,42.83,42.8,42.83,497800.0,33.9875,33.9954,33.9716,33.9954,497800.0
2015-05-18 13:30:00,42.82,42.83,42.8,42.82,448100.0,33.9875,33.9954,33.9716,33.9875,448100.0
2015-05-18 13:40:00,42.81,42.82,42.8,42.81,341900.0,33.9795,33.9875,33.9716,33.9795,341900.0
2015-05-18 13:50:00,42.81,42.83,42.78,42.81,481600.0,33.9795,33.9954,33.9557,33.9795,481600.0
2015-05-18 14:00:00,42.81,42.81,42.76,42.76,404700.0,33.9795,33.9795,33.9398,33.9398,404700.0
2015-05-18 14:10:00,42.77,42.78,42.75,42.75,445600.0,33.9478,33.9557,33.9319,33.9319,445600.0
2015-05-18 14:20:00,42.76,42.76,42.74,42.76,315500.0,33.9398,33.9398,33.924,33.9398,315500.0
2015-05-18 14:30:00,42.76,42.77,42.74,42.74,323500.0,33.9398,33.9478,33.924,33.924,323500.0
2015-05-18 14:40:00,42.74,42.77,42.73,42.75,797900.0,33.924,33.9478,33.916,33.9319,797900.0
2015-05-18 14:50:00,42.75,42.76,42.74,42.75,219800.0,33.9319,33.9398,33.924,33.9319,219800.0
2015-05-18 15:00:00,42.75,42.77,42.74,42.77,355900.0,33.9319,33.9478,33.924,33.9478,355900.0
2015-05-18 15:10:00,42.77,42.8,42.76,42.79,355100.0,33.9478,33.9716,33.9398,33.9636,355100.0
2015-05-18 15:20:00,42.78,42.8,42.76,42.77,720300.0,33.9557,33.9716,33.9398,33.9478,720300.0
2015-05-18 15:30:00,42.77,42.78,42.74,42.75,860400.0,33.9478,33.9557,33.924,33.9319,860400.0
2015-05-18 15:40:00,42.74,42.76,42.73,42.74,1191500.0,33.924,33.9398,33.916,33.924,1191500.0
2015-05-18 15:50:00,42.74,42.76,42.69,42.71,4339300.0,33.924,33.9398,33.8843,33.9001,4339300.0
2015-05-19 09:30:00,42.81,42.84,42.7,42.73,3351300.0,33.9795,34.0033,33.8922,33.916,3351300.0
2015-05-19 09:40:00,42.73,42.76,42.7,42.76,2145600.0,33.916,33.9398,33.8922,33.9398,2145600.0
2015-05-19 09:50:00,42.76,42.78,42.74,42.75,894100.0,33.9398,33.9557,33.924,33.9319,894100.0
2015-05-19 10:00:00,42.76,42.79,42.72,42.75,719700.0,33.9398,33.9636,33.9081,33.9319,719700.0
2015-05-19 10:10:00,42.74,42.76,42.72,42.75,860600.0,33.924,33.9398,33.9081,33.9319,860600.0
2015-05-19 10:20:00,42.75,42.75,42.72,42.75,698500.0,33.9319,33.9319,33.9081,33.9319,698500.0
2015-05-19 10:30:00,42.75,42.8,42.74,42.79,933100.0,33.9319,33.9716,33.924,33.9636,933100.0
2015-05-19 10:40:00,42.79,42.79,42.76,42.76,476300.0,33.9636,33.9636,33.9398,33.9398,476300.0
2015-05-19 10:50:00,42.76,42.77,42.74,42.74,742500.0,33.9398,33.9478,33.924,33.924,742500.0
2015-05-19 11:00:00,42.74,42.76,42.72,42.74,754600.0,33.924,33.9398,33.9081,33.924,754600.0
2015-05-19 11:10:00,42.74,42.77,42.73,42.77,442200.0,33.924,33.9478,33.916,33.9478,442200.0
2015-05-19 11:20:00,42.76,42.79,42.75,42.78,589800.0,33.9398,33.9636,33.9319,33.9557,589800.0
2015-05-19 11:30:00,42.78,42.82,42.77,42.78,1156200.0,33.9557,33.9875,33.9478,33.9557,1156200.0
2015-05-19 11:40:00,42.78,42.79,42.75,42.77,1619800.0,33.9557,33.9636,33.9319,33.9478,1619800.0
2015-05-19 11:50:00,42.77,42.79,42.75,42.78,409200.0,33.9478,33.9636,33.9319,33.9557,409200.0
2015-05-19 12:00:00,42.78,42.8,42.78,42.79,547500.0,33.9557,33.9716,33.9557,33.9636,547500.0
2015-05-19 12:10:00,42.79,42.8,42.78,42.79,290400.0,33.9636,33.9716,33.9557,33.9636,290400.0
2015-05-19 12:20:00,42.79,42.8,42.78,42.78,229800.0,33.9636,33.9716,33.9557,33.9557,229800.0
2015-05-19 12:30:00,42.78,42.8,42.78,42.78,335900.0,33.9557,33.9716,33.9557,33.9557,335900.0
2015-05-19 12:40:00,42.78,42.79,42.76,42.78,302900.0,33.9557,33.9636,33.9398,33.9557,302900.0
2015-05-19 12:50:00,42.78,42.79,42.76,42.77,293200.0,33.9557,33.9636,33.9398,33.9478,293200.0
2015-05-19 13:00:00,42.77,42.77,42.75,42.76,316400.0,33.9478,33.9478,33.9319,33.9398,316400.0
2015-05-19 13:10:00,42.76,42.77,42.75,42.76,373200.0,33.9398,33.9478,33.9319,33.9398,373200.0
2015-05-19 13:20:00,42.76,42.78,42.75,42.77,308100.0,33.9398,33.9557,33.9319,33.9478,308100.0
2015-05-19 13:30:00,42.77,42.81,42.77,42.81,432500.0,33.9478,33.9795,33.9478,33.9795,432500.0
2015-05-19 13:40:00,42.81,42.84,42.79,42.82,545300.0,33.9795,34.0033,33.9636,33.9875,545300.0
2015-05-19 13:50:00,42.82,42.83,42.79,42.8,276700.0,33.9875,33.9954,33.9636,33.9716,276700.0
2015-05-19 14:00:00,42.8,42.81,42.79,42.8,307200.0,33.9716,33.9795,33.9636,33.9716,307200.0
2015-05-19 14:10:00,42.79,42.81,42.79,42.81,332500.0,33.9636,33.9795,33.9636,33.9795,332500.0
2015-05-19 14:20:00,42.81,42.81,42.8,42.8,315700.0,33.9795,33.9795,33.9716,33.9716,315700.0
2015-05-19 14:30:00,42.8,42.81,42.77,42.79,657000.0,33.9716,33.9795,33.9478,33.9636,657000.0
2015-05-19 14:40:00,42.79,42.8,42.78,42.8,369500.0,33.9636,33.9716,33.9557,33.9716,369500.0
2015-05-19 14:50:00,42.8,42.82,42.78,42.82,300300.0,33.9716,33.9875,33.9557,33.9875,300300.0
2015-05-19 15:00:00,42.82,42.82,42.78,42.79,514900.0,33.9875,33.9875,33.9557,33.9636,514900.0
2015-05-19 15:10:00,42.78,42.79,42.76,42.79,498700.0,33.9557,33.9636,33.9398,33.9636,498700.0
2015-05-19 15:20:00,42.79,42.79,42.76,42.78,574500.0,33.9636,33.9636,33.9398,33.9557,574500.0
2015-05-19 15:30:00,42.77,42.82,42.77,42.8,867500.0,33.9478,33.9875,33.9478,33.9716,867500.0
2015-05-19 15:40:00,42.8,42.81,42.75,42.77,1305200.0,33.9716,33.9795,33.9319,33.9478,1305200.0
2015-05-19 15:50:00,42.77,42.79,42.75,42.78,3048100.0,33.9478,33.9636,33.9319,33.9557,3048100.0
2015-05-20 09:30:00,42.69,42.7,42.59,42.64,1975000.0,33.8843,33.8922,33.8049,33.8446,1975000.0
2015-05-20 09:40:00,42.64,42.64,42.59,42.62,1152700.0,33.8446,33.8446,33.8049,33.8287,1152700.0
2015-05-20 09:50:00,42.62,42.65,42.59,42.59,870800.0,33.8287,33.8525,33.8049,33.8049,870800.0
2015-05-20 10:00:00,42.59,42.63,42.58,42.62,1151800.0,33.8049,33.8366,33.797,33.8287,1151800.0
2015-05-20 10:10:00,42.62,42.63,42.57,42.6,1045100.0,33.8287,33.8366,33.789,33.8128,1045100.0
2015-05-20 10:20:00,42.6,42.61,42.57,42.57,730700.0,33.8128,33.8208,33.789,33.789,730700.0
2015-05-20 10:30:00,42.58,42.61,42.56,42.6,644300.0,33.797,33.8208,33.7811,33.8128,644300.0
2015-05-20 10:40:00,42.61,42.61,42.58,42.59,616100.0,33.8208,33.8208,33.797,33.8049,616100.0
2015-05-20 10:50:00,42.59,42.64,42.59,42.64,348300.0,33.8049,33.8446,33.8049,33.8446,348300.0
2015-05-20 11:00:00,42.64,42.66,42.61,42.65,580300.0,33.8446,33.8605,33.8208,33.8525,580300.0
2015-05-20 11:10:00,42.65,42.67,42.64,42.65,488600.0,33.8525,33.8684,33.8446,33.8525,488600.0
2015-05-20 11:20:00,42.65,42.68,42.61,42.62,375400.0,33.8525,33.8763,33.8208,33.8287,375400.0
2015-05-20 11:30:00,42.62,42.63,42.6,42.61,535500.0,33.8287,33.8366,33.8128,33.8208,535500.0
2015-05-20 11:40:00,42.61,42.61,42.57,42.58,322800.0,33.8208,33.8208,33.789,33.797,322800.0
2015-05-20 11:50:00,42.57,42.57,42.55,42.56,478400.0,33.789,33.789,33.7731,33.7811,478400.0
2015-05-20 12:00:00,42.55,42.59,42.54,42.58,612100.0,33.7731,33.8049,33.7652,33.797,612100.0
2015-05-20 12:10:00,42.57,42.59,42.56,42.58,184000.0,33.789,33.8049,33.7811,33.797,184000.0
2015-05-20 12:20:00,42.58,42.6,42.57,42.59,461400.0,33.797,33.8128,33.789,33.8049,461400.0
2015-05-20 12:30:00,42.59,42.61,42.57,42.6,170000.0,33.8049,33.8208,33.789,33.8128,170000.0
2015-05-20 12:40:00,42.6,42.61,42.58,42.58,264900.0,33.8128,33.8208,33.797,33.797,264900.0
2015-05-20 12:50:00,42.59,42.63,42.58,42.63,378800.0,33.8049,33.8366,33.797,33.8366,378800.0
2015-05-20 13:00:00,42.63,42.64,42.59,42.59,1002400.0,33.8366,33.8446,33.8049,33.8049,1002400.0
2015-05-20 13:10:00,42.59,42.61,42.58,42.59,513600.0,33.8049,33.8208,33.797,33.8049,513600.0
2015-05-20 13:20:00,42.59,42.63,42.58,42.62,242000.0,33.8049,33.8366,33.797,33.8287,242000.0
2015-05-20 13:30:00,42.62,42.63,42.6,42.61,253900.0,33.8287,33.8366,33.8128,33.8208,253900.0
2015-05-20 13:40:00,42.61,42.67,42.6,42.66,698400.0,33.8208,33.8684,33.8128,33.8605,698400.0
2015-05-20 13:50:00,42.66,42.67,42.64,42.64,202100.0,33.8605,33.8684,33.8446,33.8446,202100.0
2015-05-20 14:00:00,42.65,42.73,42.57,42.64,1291100.0,33.8525,33.916,33.789,33.8446,1291100.0
2015-05-20 14:10:00,42.65,42.75,42.65,42.75,560600.0,33.8525,33.9319,33.8525,33.9319,560600.0
2015-05-20 14:20:00,42.75,42.86,42.73,42.85,798800.0,33.9319,34.0192,33.916,34.0113,798800.0
2015-05-20 14:30:00,42.85,42.87,42.82,42.86,1313000.0,34.0113,34.0271,33.9875,34.0192,1313000.0
2015-05-20 14:40:00,42.85,42.86,42.82,42.83,574600.0,34.0113,34.0192,33.9875,33.9954,574600.0
2015-05-20 14:50:00,42.83,42.83,42.77,42.79,962500.0,33.9954,33.9954,33.9478,33.9636,962500.0
2015-05-20 15:00:00,42.79,42.82,42.78,42.8,420200.0,33.9636,33.9875,33.9557,33.9716,420200.0
2015-05-20 15:10:00,42.8,42.82,42.73,42.73,1040600.0,33.9716,33.9875,33.916,33.916,1040600.0
2015-05-20 15:20:00,42.74,42.77,42.72,42.76,726300.0,33.924,33.9478,33.9081,33.9398,726300.0
2015-05-20 15:30:00,42.76,42.78,42.72,42.73,754700.0,33.9398,33.9557,33.9081,33.916,754700.0
2015-05-20 15:40:00,42.73,42.76,42.72,42.75,1696500.0,33.916,33.9398,33.9081,33.9319,1696500.0
2015-05-20 15:50:00,42.76,42.76,42.71,42.76,3874100.0,33.9398,33.9398,33.9001,33.9398,3874100.0
2015-05-21 09:30:00,42.44,42.49,42.38,42.45,2707500.0,33.6858,33.7255,33.6382,33.6938,2707500.0
2015-05-21 09:40:00,42.46,42.46,42.39,42.41,1687300.0,33.7017,33.7017,33.6461,33.662,1687300.0
2015-05-21 09:50:00,42.41,42.44,42.39,42.42,1054000.0,33.662,33.6858,33.6461,33.67,1054000.0
2015-05-21 10:00:00,42.42,42.54,42.41,42.53,1501800.0,33.67,33.7652,33.662,33.7573,1501800.0
2015-05-21 10:10:00,42.54,42.55,42.5,42.51,646200.0,33.7652,33.7731,33.7335,33.7414,646200.0
2015-05-21 10:20:00,42.51,42.53,42.5,42.53,596700.0,33.7414,33.7573,33.7335,33.7573,596700.0
2015-05-21 10:30:00,42.53,42.56,42.51,42.54,408000.0,33.7573,33.7811,33.7414,33.7652,408000.0
2015-05-21 10:40:00,42.53,42.55,42.53,42.55,406000.0,33.7573,33.7731,33.7573,33.7731,406000.0
2015-05-21 10:50:00,42.55,42.55,42.51,42.51,430100.0,33.7731,33.7731,33.7414,33.7414,430100.0
2015-05-21 11:00:00,42.52,42.55,42.5,42.53,614300.0,33.7493,33.7731,33.7335,33.7573,614300.0
2015-05-21 11:10:00,42.53,42.56,42.52,42.54,323500.0,33.7573,33.7811,33.7493,33.7652,323500.0
2015-05-21 11:20:00,42.54,42.57,42.53,42.57,355900.0,33.7652,33.789,33.7573,33.789,355900.0
2015-05-21 11:30:00,42.57,42.58,42.54,42.55,675700.0,33.789,33.797,33.7652,33.7731,675700.0
2015-05-21 11:40:00,42.54,42.56,42.53,42.54,693400.0,33.7652,33.7811,33.7573,33.7652,693400.0
2015-05-21 11:50:00,42.55,42.55,42.52,42.54,724700.0,33.7731,33.7731,33.7493,33.7652,724700.0
2015-05-21 12:00:00,42.53,42.56,42.52,42.55,858600.0,33.7573,33.7811,33.7493,33.7731,858600.0
2015-05-21 12:10:00,42.55,42.58,42.54,42.57,190800.0,33.7731,33.797,33.7652,33.789,190800.0
2015-05-21 12:20:00,42.57,42.58,42.54,42.55,197100.0,33.789,33.797,33.7652,33.7731,197100.0
2015-05-21 12:30:00,42.55,42.58,42.54,42.56,140500.0,33.7731,33.797,33.7652,33.7811,140500.0
2015-05-21 12:40:00,42.56,42.57,42.56,42.56,131300.0,33.7811,33.789,33.7811,33.7811,131300.0
2015-05-21 12:50:00,42.56,42.58,42.55,42.56,192400.0,33.7811,33.797,33.7731,33.7811,192400.0
2015-05-21 13:00:00,42.57,42.57,42.54,42.55,166400.0,33.789,33.789,33.7652,33.7731,166400.0
2015-05-21 13:10:00,42.55,42.56,42.54,42.56,171500.0,33.7731,33.7811,33.7652,33.7811,171500.0
2015-05-21 13:20:00,42.56,42.57,42.53,42.55,737000.0,33.7811,33.789,33.7573,33.7731,737000.0
2015-05-21 13:30:00,42.55,42.55,42.53,42.54,566900.0,33.7731,33.7731,33.7573,33.7652,566900.0
2015-05-21 13:40:00,42.54,42.54,42.5,42.51,289200.0,33.7652,33.7652,33.7335,33.7414,289200.0
2015-05-21 13:50:00,42.51,42.51,42.48,42.5,386900.0,33.7414,33.7414,33.7176,33.7335,386900.0
2015-05-21 14:00:00,42.5,42.54,42.49,42.52,231800.0,33.7335,33.7652,33.7255,33.7493,231800.0
2015-05-21 14:10:00,42.52,42.54,42.51,42.54,162800.0,33.7493,33.7652,33.7414,33.7652,162800.0
2015-05-21 14:20:00,42.55,42.58,42.54,42.57,111200.0,33.7731,33.797,33.7652,33.789,111200.0
2015-05-21 14:30:00,42.57,42.59,42.55,42.59,253800.0,33.789,33.8049,33.7731,33.8049,253800.0
2015-05-21 14:40:00,42.59,42.59,42.56,42.57,133100.0,33.8049,33.8049,33.7811,33.789,133100.0
2015-05-21 14:50:00,42.56,42.57,42.56,42.56,78500.0,33.7811,33.789,33.7811,33.7811,78500.0
2015-05-21 15:00:00,42.57,42.57,42.54,42.55,424600.0,33.789,33.789,33.7652,33.7731,424600.0
2015-05-21 15:10:00,42.54,42.56,42.53,42.54,416400.0,33.7652,33.7811,33.7573,33.7652,416400.0
2015-05-21 15:20:00,42.54,42.57,42.53,42.57,138100.0,33.7652,33.789,33.7573,33.789,138100.0
2015-05-21 15:30:00,42.57,42.61,42.56,42.58,500100.0,33.789,33.8208,33.7811,33.797,500100.0
2015-05-21 15:40:00,42.59,42.63,42.59,42.62,791100.0,33.8049,33.8366,33.8049,33.8287,791100.0
2015-05-21 15:50:00,42.63,42.63,42.58,42.59,2303200.0,33.8366,33.8366,33.797,33.8049,2303200.0
2015-05-22 09:30:00,42.82,42.87,42.73,42.75,3281700.0,33.9875,34.0271,33.916,33.9319,3281700.0
2015-05-22 09:40:00,42.75,42.76,42.71,42.73,1849000.0,33.9319,33.9398,33.9001,33.916,1849000.0
2015-05-22 09:50:00,42.73,42.74,42.72,42.73,858600.0,33.916,33.924,33.9081,33.916,858600.0
2015-05-22 10:00:00,42.73,42.74,42.71,42.73,1126200.0,33.916,33.924,33.9001,33.916,1126200.0
2015-05-22 10:10:00,42.73,42.75,42.72,42.72,1232800.0,33.916,33.9319,33.9081,33.9081,1232800.0
2015-05-22 10:20:00,42.73,42.73,42.71,42.71,1085100.0,33.916,33.916,33.9001,33.9001,1085100.0
2015-05-22 10:30:00,42.71,42.74,42.7,42.74,1494400.0,33.9001,33.924,33.8922,33.924,1494400.0
2015-05-22 10:40:00,42.74,42.76,42.73,42.73,1073700.0,33.924,33.9398,33.916,33.916,1073700.0
2015-05-22 10:50:00,42.73,42.75,42.72,42.75,956100.0,33.916,33.9319,33.9081,33.9319,956100.0
2015-05-22 11:00:00,42.75,42.75,42.72,42.74,1114100.0,33.9319,33.9319,33.9081,33.924,1114100.0
2015-05-22 11:10:00,42.74,42.75,42.72,42.73,742800.0,33.924,33.9319,33.9081,33.916,742800.0
2015-05-22 11:20:00,42.73,42.74,42.7,42.71,686500.0,33.916,33.924,33.8922,33.9001,686500.0
2015-05-22 11:30:00,42.71,42.72,42.69,42.71,542000.0,33.9001,33.9081,33.8843,33.9001,542000.0
2015-05-22 11:40:00,42.71,42.72,42.69,42.7,244400.0,33.9001,33.9081,33.8843,33.8922,244400.0
2015-05-22 11:50:00,42.7,42.73,42.69,42.72,167300.0,33.8922,33.916,33.8843,33.9081,167300.0
2015-05-22 12:00:00,42.72,42.73,42.71,42.73,199800.0,33.9081,33.916,33.9001,33.916,199800.0
2015-05-22 12:10:00,42.73,42.75,42.72,42.74,158700.0,33.916,33.9319,33.9081,33.924,158700.0
2015-05-22 12:20:00,42.74,42.75,42.73,42.74,398600.0,33.924,33.9319,33.916,33.924,398600.0
2015-05-22 12:30:00,42.74,42.79,42.73,42.77,378200.0,33.924,33.9636,33.916,33.9478,378200.0
2015-05-22 12:40:00,42.77,42.78,42.76,42.77,147500.0,33.9478,33.9557,33.9398,33.9478,147500.0
2015-05-22 12:50:00,42.76,42.8,42.75,42.76,463200.0,33.9398,33.9716,33.9319,33.9398,463200.0
2015-05-22 13:00:00,42.76,42.79,42.67,42.74,1932200.0,33.9398,33.9636,33.8684,33.924,1932200.0
2015-05-22 13:10:00,42.74,42.75,42.7,42.73,1253500.0,33.924,33.9319,33.8922,33.916,1253500.0
2015-05-22 13:20:00,42.73,42.76,42.7,42.73,779100.0,33.916,33.9398,33.8922,33.916,779100.0
2015-05-22 13:30:00,42.72,42.75,42.71,42.74,410100.0,33.9081,33.9319,33.9001,33.924,410100.0
2015-05-22 13:40:00,42.74,42.75,42.72,42.73,263700.0,33.924,33.9319,33.9081,33.916,263700.0
2015-05-22 13:50:00,42.73,42.74,42.67,42.68,621300.0,33.916,33.924,33.8684,33.8763,621300.0
2015-05-22 14:00:00,42.68,42.69,42.65,42.66,518200.0,33.8763,33.8843,33.8525,33.8605,518200.0
2015-05-22 14:10:00,42.65,42.69,42.65,42.67,158300.0,33.8525,33.8843,33.8525,33.8684,158300.0
2015-05-22 14:20:00,42.66,42.68,42.66,42.67,236100.0,33.8605,33.8763,33.8605,33.8684,236100.0
2015-05-22 14:30:00,42.67,42.71,42.66,42.71,195600.0,33.8684,33.9001,33.8605,33.9001,195600.0
2015-05-22 14:40:00,42.71,42.71,42.68,42.7,411700.0,33.9001,33.9001,33.8763,33.8922,411700.0
2015-05-22 14:50:00,42.7,42.71,42.67,42.69,763800.0,33.8922,33.9001,33.8684,33.8843,763800.0
2015-05-22 15:00:00,42.69,42.76,42.68,42.74,380700.0,33.8843,33.9398,33.8763,33.924,380700.0
2015-05-22 15:10:00,42.74,42.77,42.74,42.77,193000.0,33.924,33.9478,33.924,33.9478,193000.0
2015-05-22 15:20:00,42.77,42.8,42.77,42.8,412100.0,33.9478,33.9716,33.9478,33.9716,412100.0
2015-05-22 15:30:00,42.79,42.81,42.76,42.77,1017300.0,33.9636,33.9795,33.9398,33.9478,1017300.0
2015-05-22 15:40:00,42.76,42.77,42.74,42.74,462900.0,33.9398,33.9478,33.924,33.924,462900.0
2015-05-22 15:50:00,42.74,42.75,42.71,42.73,2651100.0,33.924,33.9319,33.9001,33.916,2651100.0
2015-05-26 09:30:00,42.47,42.48,42.36,42.39,2978400.0,33.7096,33.7176,33.6223,33.6461,2978400.0
2015-05-26 09:40:00,42.39,42.4,42.33,42.35,1571100.0,33.6461,33.6541,33.5985,33.6144,1571100.0
2015-05-26 09:50:00,42.34,42.39,42.32,42.37,2895700.0,33.6065,33.6461,33.5906,33.6303,2895700.0
2015-05-26 10:00:00,42.37,42.37,42.28,42.28,1465800.0,33.6303,33.6303,33.5588,33.5588,1465800.0
2015-05-26 10:10:00,42.28,42.28,42.2,42.22,1139700.0,33.5588,33.5588,33.4953,33.5112,1139700.0
2015-05-26 10:20:00,42.22,42.23,42.17,42.19,1897800.0,33.5112,33.5192,33.4715,33.4874,1897800.0
2015-05-26 10:30:00,42.18,42.21,42.17,42.19,1352900.0,33.4795,33.5033,33.4715,33.4874,1352900.0
2015-05-26 10:40:00,42.2,42.22,42.19,42.2,676100.0,33.4953,33.5112,33.4874,33.4953,676100.0
2015-05-26 10:50:00,42.2,42.2,42.16,42.17,640600.0,33.4953,33.4953,33.4636,33.4715,640600.0
2015-05-26 11:00:00,42.18,42.18,42.12,42.16,784600.0,33.4795,33.4795,33.4318,33.4636,784600.0
2015-05-26 11:10:00,42.16,42.16,42.11,42.12,591400.0,33.4636,33.4636,33.4239,33.4318,591400.0
2015-05-26 11:20:00,42.11,42.15,42.1,42.13,933500.0,33.4239,33.4557,33.416,33.4398,933500.0
2015-05-26 11:30:00,42.13,42.16,42.11,42.14,676600.0,33.4398,33.4636,33.4239,33.4477,676600.0
2015-05-26 11:40:00,42.14,42.16,42.11,42.11,649100.0,33.4477,33.4636,33.4239,33.4239,649100.0
2015-05-26 11:50:00,42.11,42.12,42.08,42.08,335800.0,33.4239,33.4318,33.4001,33.4001,335800.0
2015-05-26 12:00:00,42.08,42.09,42.06,42.07,490700.0,33.4001,33.408,33.3842,33.3922,490700.0
2015-05-26 12:10:00,42.07,42.11,42.06,42.09,304800.0,33.3922,33.4239,33.3842,33.408,304800.0
2015-05-26 12:20:00,42.09,42.11,42.08,42.11,648600.0,33.408,33.4239,33.4001,33.4239,648600.0
2015-05-26 12:30:00,42.11,42.11,42.08,42.08,284400.0,33.4239,33.4239,33.4001,33.4001,284400.0
2015-05-26 12:40:00,42.08,42.1,42.07,42.08,295700.0,33.4001,33.416,33.3922,33.4001,295700.0
2015-05-26 12:50:00,42.08,42.09,42.04,42.04,393600.0,33.4001,33.408,33.3683,33.3683,393600.0
2015-05-26 13:00:00,42.04,42.05,41.98,41.99,1761800.0,33.3683,33.3763,33.3207,33.3287,1761800.0
2015-05-26 13:10:00,41.99,42.0,41.98,41.98,806100.0,33.3287,33.3366,33.3207,33.3207,806100.0
2015-05-26 13:20:00,41.98,42.02,41.98,42.0,597300.0,33.3207,33.3525,33.3207,33.3366,597300.0
2015-05-26 13:30:00,42.0,42.0,41.95,41.95,380900.0,33.3366,33.3366,33.2969,33.2969,380900.0
2015-05-26 13:40:00,41.95,41.98,41.94,41.97,324700.0,33.2969,33.3207,33.289,33.3128,324700.0
2015-05-26 13:50:00,41.96,42.0,41.95,41.95,425000.0,33.3048,33.3366,33.2969,33.2969,425000.0
2015-05-26 14:00:00,41.96,41.99,41.96,41.98,345200.0,33.3048,33.3287,33.3048,33.3207,345200.0
2015-05-26 14:10:00,41.97,41.99,41.96,41.98,557900.0,33.3128,33.3287,33.3048,33.3207,557900.0
2015-05-26 14:20:00,41.98,41.99,41.95,41.95,1507400.0,33.3207,33.3287,33.2969,33.2969,1507400.0
2015-05-26 14:30:00,41.96,41.97,41.95,41.96,616200.0,33.3048,33.3128,33.2969,33.3048,616200.0
2015-05-26 14:40:00,41.96,41.97,41.94,41.94,1027000.0,33.3048,33.3128,33.289,33.289,1027000.0
2015-05-26 14:50:00,41.94,41.97,41.93,41.94,954500.0,33.289,33.3128,33.281,33.289,954500.0
2015-05-26 15:00:00,41.95,41.97,41.94,41.95,482100.0,33.2969,33.3128,33.289,33.2969,482100.0
2015-05-26 15:10:00,41.95,41.99,41.93,41.96,868100.0,33.2969,33.3287,33.281,33.3048,868100.0
2015-05-26 15:20:00,41.97,42.02,41.96,42.01,1391900.0,33.3128,33.3525,33.3048,33.3445,1391900.0
2015-05-26 15:30:00,42.02,42.05,42.01,42.03,1306000.0,33.3525,33.3763,33.3445,33.3604,1306000.0
2015-05-26 15:40:00,42.03,42.08,42.02,42.07,1827400.0,33.3604,33.4001,33.3525,33.3922,1827400.0
2015-05-26 15:50:00,42.07,42.07,42.04,42.07,3210200.0,33.3922,33.3922,33.3683,33.3922,3210200.0
2015-05-27 09:30:00,41.73,41.74,41.66,41.7,2764500.0,33.1223,33.1302,33.0667,33.0985,2764500.0
2015-05-27 09:40:00,41.7,41.81,41.69,41.8,2078600.0,33.0985,33.1858,33.0905,33.1778,2078600.0
2015-05-27 09:50:00,41.8,41.93,41.8,41.86,1556400.0,33.1778,33.281,33.1778,33.2255,1556400.0
2015-05-27 10:00:00,41.87,41.88,41.79,41.83,1566100.0,33.2334,33.2413,33.1699,33.2017,1566100.0
2015-05-27 10:10:00,41.82,41.88,41.8,41.88,1568000.0,33.1937,33.2413,33.1778,33.2413,1568000.0
2015-05-27 10:20:00,41.88,41.9,41.84,41.86,812900.0,33.2413,33.2572,33.2096,33.2255,812900.0
2015-05-27 10:30:00,41.85,41.89,41.85,41.87,713100.0,33.2175,33.2493,33.2175,33.2334,713100.0
2015-05-27 10:40:00,41.87,41.89,41.83,41.84,373100.0,33.2334,33.2493,33.2017,33.2096,373100.0
2015-05-27 10:50:00,41.84,41.87,41.82,41.87,334500.0,33.2096,33.2334,33.1937,33.2334,334500.0
2015-05-27 11:00:00,41.87,41.89,41.85,41.86,481300.0,33.2334,33.2493,33.2175,33.2255,481300.0
2015-05-27 11:10:00,41.86,41.87,41.84,41.86,252200.0,33.2255,33.2334,33.2096,33.2255,252200.0
2015-05-27 11:20:00,41.85,41.87,41.83,41.86,394600.0,33.2175,33.2334,33.2017,33.2255,394600.0
2015-05-27 11:30:00,41.86,41.89,41.84,41.88,653300.0,33.2255,33.2493,33.2096,33.2413,653300.0
2015-05-27 11:40:00,41.89,41.92,41.88,41.91,412400.0,33.2493,33.2731,33.2413,33.2652,412400.0
2015-05-27 11:50:00,41.91,41.93,41.9,41.9,188100.0,33.2652,33.281,33.2572,33.2572,188100.0
2015-05-27 12:00:00,41.91,41.93,41.9,41.9,349900.0,33.2652,33.281,33.2572,33.2572,349900.0
2015-05-27 12:10:00,41.9,41.93,41.89,41.93,337400.0,33.2572,33.281,33.2493,33.281,337400.0
2015-05-27 12:20:00,41.92,41.93,41.88,41.89,782300.0,33.2731,33.281,33.2413,33.2493,782300.0
2015-05-27 12:30:00,41.88,41.89,41.87,41.88,142200.0,33.2413,33.2493,33.2334,33.2413,142200.0
2015-05-27 12:40:00,41.88,41.89,41.87,41.89,184600.0,33.2413,33.2493,33.2334,33.2493,184600.0
2015-05-27 12:50:00,41.88,41.89,41.86,41.87,708500.0,33.2413,33.2493,33.2255,33.2334,708500.0
2015-05-27 13:00:00,41.87,41.89,41.86,41.89,599800.0,33.2334,33.2493,33.2255,33.2493,599800.0
2015-05-27 13:10:00,41.89,41.91,41.88,41.89,299100.0,33.2493,33.2652,33.2413,33.2493,299100.0
2015-05-27 13:20:00,41.89,41.94,41.88,41.94,200200.0,33.2493,33.289,33.2413,33.289,200200.0
2015-05-27 13:30:00,41.94,41.96,41.93,41.95,233400.0,33.289,33.3048,33.281,33.2969,233400.0
2015-05-27 13:40:00,41.96,41.98,41.95,41.96,946900.0,33.3048,33.3207,33.2969,33.3048,946900.0
2015-05-27 13:50:00,41.96,42.01,41.96,42.01,424500.0,33.3048,33.3445,33.3048,33.3445,424500.0
2015-05-27 14:00:00,42.01,42.05,42.0,42.04,517500.0,33.3445,33.3763,33.3366,33.3683,517500.0
2015-05-27 14:10:00,42.04,42.04,42.0,42.0,205200.0,33.3683,33.3683,33.3366,33.3366,205200.0
2015-05-27 14:20:00,42.0,42.03,42.0,42.02,409000.0,33.3366,33.3604,33.3366,33.3525,409000.0
2015-05-27 14:30:00,42.03,42.05,42.02,42.04,281700.0,33.3604,33.3763,33.3525,33.3683,281700.0
2015-05-27 14:40:00,42.03,42.04,42.02,42.04,464500.0,33.3604,33.3683,33.3525,33.3683,464500.0
2015-05-27 14:50:00,42.04,42.05,42.03,42.05,106700.0,33.3683,33.3763,33.3604,33.3763,106700.0
2015-05-27 15:00:00,42.05,42.07,42.03,42.06,427200.0,33.3763,33.3922,33.3604,33.3842,427200.0
2015-05-27 15:10:00,42.06,42.08,42.04,42.08,269900.0,33.3842,33.4001,33.3683,33.4001,269900.0
2015-05-27 15:20:00,42.08,42.08,42.03,42.05,258900.0,33.4001,33.4001,33.3604,33.3763,258900.0
2015-05-27 15:30:00,42.05,42.07,42.04,42.06,312300.0,33.3763,33.3922,33.3683,33.3842,312300.0
2015-05-27 15:40:00,42.07,42.1,42.06,42.09,1233700.0,33.3922,33.416,33.3842,33.408,1233700.0
2015-05-27 15:50:00,42.1,42.1,42.03,42.08,4318200.0,33.416,33.416,33.3604,33.4001,4318200.0
2015-05-28 09:30:00,41.43,41.57,41.42,41.47,5221900.0,32.8842,32.9953,32.8762,32.9159,5221900.0
2015-05-28 09:40:00,41.47,41.48,41.41,41.43,1693500.0,32.9159,32.9239,32.8683,32.8842,1693500.0
2015-05-28 09:50:00,41.43,41.44,41.32,41.33,1694800.0,32.8842,32.8921,32.7969,32.8048,1694800.0
2015-05-28 10:00:00,41.33,41.39,41.3,41.37,1205800.0,32.8048,32.8524,32.781,32.8365,1205800.0
2015-05-28 10:10:00,41.37,41.4,41.35,41.39,1198100.0,32.8365,32.8604,32.8207,32.8524,1198100.0
2015-05-28 10:20:00,41.39,41.4,41.36,41.38,881400.0,32.8524,32.8604,32.8286,32.8445,881400.0
2015-05-28 10:30:00,41.37,41.38,41.31,41.34,672900.0,32.8365,32.8445,32.7889,32.8127,672900.0
2015-05-28 10:40:00,41.34,41.34,41.28,41.32,441700.0,32.8127,32.8127,32.7651,32.7969,441700.0
2015-05-28 10:50:00,41.32,41.32,41.29,41.31,451000.0,32.7969,32.7969,32.773,32.7889,451000.0
2015-05-28 11:00:00,41.31,41.36,41.31,41.35,629700.0,32.7889,32.8286,32.7889,32.8207,629700.0
2015-05-28 11:10:00,41.35,41.41,41.34,41.39,1157600.0,32.8207,32.8683,32.8127,32.8524,1157600.0
2015-05-28 11:20:00,41.39,41.41,41.38,41.4,705000.0,32.8524,32.8683,32.8445,32.8604,705000.0
2015-05-28 11:30:00,41.4,41.42,41.39,41.4,1744000.0,32.8604,32.8762,32.8524,32.8604,1744000.0
2015-05-28 11:40:00,41.4,41.42,41.37,41.38,722800.0,32.8604,32.8762,32.8365,32.8445,722800.0
2015-05-28 11:50:00,41.38,41.41,41.36,41.41,891600.0,32.8445,32.8683,32.8286,32.8683,891600.0
2015-05-28 12:00:00,41.41,41.41,41.36,41.37,612600.0,32.8683,32.8683,32.8286,32.8365,612600.0
2015-05-28 12:10:00,41.36,41.39,41.36,41.37,455100.0,32.8286,32.8524,32.8286,32.8365,455100.0
2015-05-28 12:20:00,41.37,41.4,41.36,41.4,293400.0,32.8365,32.8604,32.8286,32.8604,293400.0
2015-05-28 12:30:00,41.4,41.4,41.34,41.36,361000.0,32.8604,32.8604,32.8127,32.8286,361000.0
2015-05-28 12:40:00,41.36,41.38,41.35,41.38,246100.0,32.8286,32.8445,32.8207,32.8445,246100.0
2015-05-28 12:50:00,41.38,41.4,41.37,41.39,468500.0,32.8445,32.8604,32.8365,32.8524,468500.0
2015-05-28 13:00:00,41.38,41.46,41.38,41.45,516000.0,32.8445,32.908,32.8445,32.9,516000.0
2015-05-28 13:10:00,41.46,41.46,41.39,41.41,515800.0,32.908,32.908,32.8524,32.8683,515800.0
2015-05-28 13:20:00,41.41,41.44,41.4,41.43,277200.0,32.8683,32.8921,32.8604,32.8842,277200.0
2015-05-28 13:30:00,41.43,41.45,41.41,41.43,591800.0,32.8842,32.9,32.8683,32.8842,591800.0
2015-05-28 13:40:00,41.44,41.44,41.41,41.44,560400.0,32.8921,32.8921,32.8683,32.8921,560400.0
2015-05-28 13:50:00,41.43,41.45,41.42,41.42,224800.0,32.8842,32.9,32.8762,32.8762,224800.0
2015-05-28 14:00:00,41.43,41.43,41.39,41.41,341100.0,32.8842,32.8842,32.8524,32.8683,341100.0
2015-05-28 14:10:00,41.41,41.43,41.4,41.43,221100.0,32.8683,32.8842,32.8604,32.8842,221100.0
2015-05-28 14:20:00,41.42,41.46,41.42,41.46,293900.0,32.8762,32.908,32.8762,32.908,293900.0
2015-05-28 14:30:00,41.46,41.5,41.44,41.47,311000.0,32.908,32.9397,32.8921,32.9159,311000.0
2015-05-28 14:40:00,41.47,41.48,41.46,41.46,194500.0,32.9159,32.9239,32.908,32.908,194500.0
2015-05-28 14:50:00,41.46,41.47,41.45,41.46,299500.0,32.908,32.9159,32.9,32.908,299500.0
2015-05-28 15:00:00,41.47,41.48,41.45,41.48,828900.0,32.9159,32.9239,32.9,32.9239,828900.0
2015-05-28 15:10:00,41.48,41.5,41.47,41.48,965500.0,32.9239,32.9397,32.9159,32.9239,965500.0
2015-05-28 15:20:00,41.48,41.49,41.45,41.47,476300.0,32.9239,32.9318,32.9,32.9159,476300.0
2015-05-28 15:30:00,41.47,41.5,41.46,41.48,663100.0,32.9159,32.9397,32.908,32.9239,663100.0
2015-05-28 15:40:00,41.49,41.54,41.48,41.54,1141800.0,32.9318,32.9715,32.9239,32.9715,1141800.0
2015-05-28 15:50:00,41.54,41.56,41.49,41.52,3932400.0,32.9715,32.9874,32.9318,32.9556,3932400.0
2015-05-29 09:30:00,41.45,41.49,41.41,41.41,1945900.0,32.9,32.9318,32.8683,32.8683,1945900.0
2015-05-29 09:40:00,41.41,41.43,41.33,41.34,1707000.0,32.8683,32.8842,32.8048,32.8127,1707000.0
2015-05-29 09:50:00,41.34,41.4,41.33,41.4,731600.0,32.8127,32.8604,32.8048,32.8604,731600.0
2015-05-29 10:00:00,41.4,41.4,41.31,41.33,927200.0,32.8604,32.8604,32.7889,32.8048,927200.0
2015-05-29 10:10:00,41.33,41.36,41.32,41.34,770200.0,32.8048,32.8286,32.7969,32.8127,770200.0
2015-05-29 10:20:00,41.34,41.36,41.32,41.33,727600.0,32.8127,32.8286,32.7969,32.8048,727600.0
2015-05-29 10:30:00,41.33,41.35,41.31,41.32,991700.0,32.8048,32.8207,32.7889,32.7969,991700.0
2015-05-29 10:40:00,41.32,41.33,41.24,41.24,1200300.0,32.7969,32.8048,32.7334,32.7334,1200300.0
2015-05-29 10:50:00,41.25,41.27,41.21,41.27,1871500.0,32.7413,32.7572,32.7096,32.7572,1871500.0
2015-05-29 11:00:00,41.27,41.27,41.24,41.25,838600.0,32.7572,32.7572,32.7334,32.7413,838600.0
2015-05-29 11:10:00,41.25,41.26,41.23,41.24,816600.0,32.7413,32.7492,32.7254,32.7334,816600.0
2015-05-29 11:20:00,41.25,41.25,41.2,41.22,1344100.0,32.7413,32.7413,32.7016,32.7175,1344100.0
2015-05-29 11:30:00,41.22,41.25,41.2,41.25,1216400.0,32.7175,32.7413,32.7016,32.7413,1216400.0
2015-05-29 11:40:00,41.25,41.31,41.24,41.3,601100.0,32.7413,32.7889,32.7334,32.781,601100.0
2015-05-29 11:50:00,41.3,41.31,41.27,41.3,727500.0,32.781,32.7889,32.7572,32.781,727500.0
2015-05-29 12:00:00,41.3,41.33,41.27,41.29,522700.0,32.781,32.8048,32.7572,32.773,522700.0
2015-05-29 12:10:00,41.29,41.3,41.25,41.26,464200.0,32.773,32.781,32.7413,32.7492,464200.0
2015-05-29 12:20:00,41.26,41.28,41.25,41.28,405700.0,32.7492,32.7651,32.7413,32.7651,405700.0
2015-05-29 12:30:00,41.27,41.31,41.27,41.3,605600.0,32.7572,32.7889,32.7572,32.781,605600.0
2015-05-29 12:40:00,41.3,41.31,41.28,41.3,209400.0,32.781,32.7889,32.7651,32.781,209400.0
2015-05-29 12:50:00,41.3,41.3,41.27,41.27,294100.0,32.781,32.781,32.7572,32.7572,294100.0
2015-05-29 13:00:00,41.27,41.29,41.26,41.27,401000.0,32.7572,32.773,32.7492,32.7572,401000.0
2015-05-29 13:10:00,41.28,41.3,41.27,41.3,252600.0,32.7651,32.781,32.7572,32.781,252600.0
2015-05-29 13:20:00,41.3,41.32,41.29,41.3,483800.0,32.781,32.7969,32.773,32.781,483800.0
2015-05-29 13:30:00,41.3,41.31,41.28,41.29,202800.0,32.781,32.7889,32.7651,32.773,202800.0
2015-05-29 13:40:00,41.29,41.31,41.29,41.3,173500.0,32.773,32.7889,32.773,32.781,173500.0
2015-05-29 13:50:00,41.3,41.31,41.25,41.26,335500.0,32.781,32.7889,32.7413,32.7492,335500.0
2015-05-29 14:00:00,41.26,41.27,41.22,41.23,363700.0,32.7492,32.7572,32.7175,32.7254,363700.0
2015-05-29 14:10:00,41.23,41.23,41.18,41.2,354300.0,32.7254,32.7254,32.6857,32.7016,354300.0
2015-05-29 14:20:00,41.2,41.2,41.14,41.2,484200.0,32.7016,32.7016,32.654,32.7016,484200.0
2015-05-29 14:30:00,41.19,41.21,41.15,41.18,323800.0,32.6937,32.7096,32.6619,32.6857,323800.0
2015-05-29 14:40:00,41.17,41.19,41.14,41.18,1101900.0,32.6778,32.6937,32.654,32.6857,1101900.0
2015-05-29 14:50:00,41.17,41.2,41.17,41.19,647500.0,32.6778,32.7016,32.6778,32.6937,647500.0
2015-05-29 15:00:00,41.2,41.24,41.17,41.22,1357900.0,32.7016,32.7334,32.6778,32.7175,1357900.0
2015-05-29 15:10:00,41.22,41.24,41.17,41.18,651300.0,32.7175,32.7334,32.6778,32.6857,651300.0
2015-05-29 15:20:00,41.18,41.19,41.14,41.16,1661700.0,32.6857,32.6937,32.654,32.6699,1661700.0
2015-05-29 15:30:00,41.16,41.17,41.11,41.13,1559600.0,32.6699,32.6778,32.6302,32.6461,1559600.0
2015-05-29 15:40:00,41.13,41.17,41.12,41.13,2137000.0,32.6461,32.6778,32.6381,32.6461,2137000.0
2015-05-29 15:50:00,41.14,41.14,41.07,41.09,8110900.0,32.654,32.654,32.5984,32.6143,8110900.0
2015-06-01 09:30:00,41.14,41.16,41.04,41.05,2798224.0,32.654,32.6699,32.5746,32.5826,2798224.0
2015-06-01 09:40:00,41.06,41.07,41.02,41.02,1460012.0,32.5905,32.5984,32.5587,32.5587,1460012.0
2015-06-01 09:50:00,41.02,41.1,41.0,41.1,1176525.0,32.5587,32.6222,32.5429,32.6222,1176525.0
2015-06-01 10:00:00,41.1,41.1,40.96,40.99,1719218.0,32.6222,32.6222,32.5111,32.5349,1719218.0
2015-06-01 10:10:00,40.98,40.99,40.89,40.89,2261741.0,32.527,32.5349,32.4556,32.4556,2261741.0
2015-06-01 10:20:00,40.89,40.96,40.89,40.94,1205859.0,32.4556,32.5111,32.4556,32.4952,1205859.0
2015-06-01 10:30:00,40.94,40.99,40.92,40.96,1473322.0,32.4952,32.5349,32.4794,32.5111,1473322.0
2015-06-01 10:40:00,40.96,40.97,40.91,40.93,652674.0,32.5111,32.5191,32.4714,32.4873,652674.0
2015-06-01 10:50:00,40.94,41.01,40.92,40.99,879223.0,32.4952,32.5508,32.4794,32.5349,879223.0
2015-06-01 11:00:00,40.98,41.0,40.9,40.91,798518.0,32.527,32.5429,32.4635,32.4714,798518.0
2015-06-01 11:10:00,40.91,40.92,40.88,40.91,587542.0,32.4714,32.4794,32.4476,32.4714,587542.0
2015-06-01 11:20:00,40.91,40.94,40.87,40.88,611377.0,32.4714,32.4952,32.4397,32.4476,611377.0
2015-06-01 11:30:00,40.88,40.97,40.87,40.95,1706802.0,32.4476,32.5191,32.4397,32.5032,1706802.0
2015-06-01 11:40:00,40.95,41.0,40.94,40.99,979678.0,32.5032,32.5429,32.4952,32.5349,979678.0
2015-06-01 11:50:00,41.0,41.01,40.98,41.01,827920.0,32.5429,32.5508,32.527,32.5508,827920.0
2015-06-01 12:00:00,41.01,41.03,40.99,41.0,701904.0,32.5508,32.5667,32.5349,32.5429,701904.0
2015-06-01 12:10:00,41.0,41.07,40.99,41.06,1187707.0,32.5429,32.5984,32.5349,32.5905,1187707.0
2015-06-01 12:20:00,41.07,41.07,40.98,41.01,1166180.0,32.5984,32.5984,32.527,32.5508,1166180.0
2015-06-01 12:30:00,41.01,41.03,40.98,40.98,1082876.0,32.5508,32.5667,32.527,32.527,1082876.0
2015-06-01 12:40:00,40.98,40.99,40.98,40.98,239504.0,32.527,32.5349,32.527,32.527,239504.0
2015-06-01 12:50:00,40.98,41.0,40.98,41.0,393030.0,32.527,32.5429,32.527,32.5429,393030.0
2015-06-01 13:00:00,41.0,41.01,40.97,40.98,695353.0,32.5429,32.5508,32.5191,32.527,695353.0
2015-06-01 13:10:00,40.99,40.99,40.96,40.98,557035.0,32.5349,32.5349,32.5111,32.527,557035.0
2015-06-01 13:20:00,40.98,40.99,40.96,40.98,527602.0,32.527,32.5349,32.5111,32.527,527602.0
2015-06-01 13:30:00,40.98,41.0,40.96,40.97,425437.0,32.527,32.5429,32.5111,32.5191,425437.0
2015-06-01 13:40:00,40.96,40.98,40.95,40.97,594212.0,32.5111,32.527,32.5032,32.5191,594212.0
2015-06-01 13:50:00,40.97,40.97,40.93,40.94,1062112.0,32.5191,32.5191,32.4873,32.4952,1062112.0
2015-06-01 14:00:00,40.94,40.96,40.92,40.96,1369140.0,32.4952,32.5111,32.4794,32.5111,1369140.0
2015-06-01 14:10:00,40.96,40.99,40.94,40.98,545707.0,32.5111,32.5349,32.4952,32.527,545707.0
2015-06-01 14:20:00,40.98,41.05,40.97,41.02,799037.0,32.527,32.5826,32.5191,32.5587,799037.0
2015-06-01 14:30:00,41.02,41.05,41.01,41.02,229641.0,32.5587,32.5826,32.5508,32.5587,229641.0
2015-06-01 14:40:00,41.01,41.01,40.98,40.99,525508.0,32.5508,32.5508,32.527,32.5349,525508.0
2015-06-01 14:50:00,41.0,41.0,40.97,40.99,417955.0,32.5429,32.5429,32.5191,32.5349,417955.0
2015-06-01 15:00:00,40.98,41.0,40.98,41.0,566171.0,32.527,32.5429,32.527,32.5429,566171.0
2015-06-01 15:10:00,41.0,41.01,40.98,40.99,727710.0,32.5429,32.5508,32.527,32.5349,727710.0
2015-06-01 15:20:00,41.0,41.03,40.99,41.02,599693.0,32.5429,32.5667,32.5349,32.5587,599693.0
2015-06-01 15:30:00,41.02,41.03,40.96,40.97,1039925.0,32.5587,32.5667,32.5111,32.5191,1039925.0
2015-06-01 15:40:00,40.97,41.01,40.96,41.01,1330750.0,32.5191,32.5508,32.5111,32.5508,1330750.0
2015-06-01 15:50:00,41.01,41.03,40.95,40.98,5876066.0,32.5508,32.5667,32.5032,32.527,5876066.0
2015-06-02 09:30:00,40.92,40.98,40.88,40.89,2163178.0,32.4794,32.527,32.4476,32.4556,2163178.0
2015-06-02 09:40:00,40.89,40.93,40.86,40.92,1345806.0,32.4556,32.4873,32.4317,32.4794,1345806.0
2015-06-02 09:50:00,40.91,40.99,40.9,40.97,1641275.0,32.4714,32.5349,32.4635,32.5191,1641275.0
2015-06-02 10:00:00,40.97,41.03,40.95,41.01,1528367.0,32.5191,32.5667,32.5032,32.5508,1528367.0
2015-06-02 10:10:00,41.02,41.05,40.98,41.0,819959.0,32.5587,32.5826,32.527,32.5429,819959.0
2015-06-02 10:20:00,41.0,41.07,40.99,41.04,1728332.0,32.5429,32.5984,32.5349,32.5746,1728332.0
2015-06-02 10:30:00,41.03,41.11,41.03,41.11,1167915.0,32.5667,32.6302,32.5667,32.6302,1167915.0
2015-06-02 10:40:00,41.11,41.14,41.08,41.13,1710757.0,32.6302,32.654,32.6064,32.6461,1710757.0
2015-06-02 10:50:00,41.13,41.13,41.07,41.1,851371.0,32.6461,32.6461,32.5984,32.6222,851371.0
2015-06-02 11:00:00,41.1,41.11,41.02,41.07,1667509.0,32.6222,32.6302,32.5587,32.5984,1667509.0
2015-06-02 11:10:00,41.07,41.08,41.0,41.0,422206.0,32.5984,32.6064,32.5429,32.5429,422206.0
2015-06-02 11:20:00,41.0,41.04,40.99,41.02,662826.0,32.5429,32.5746,32.5349,32.5587,662826.0
2015-06-02 11:30:00,41.02,41.07,41.02,41.06,406908.0,32.5587,32.5984,32.5587,32.5905,406908.0
2015-06-02 11:40:00,41.07,41.08,41.05,41.07,211372.0,32.5984,32.6064,32.5826,32.5984,211372.0
2015-06-02 11:50:00,41.07,41.08,41.05,41.07,189011.0,32.5984,32.6064,32.5826,32.5984,189011.0
2015-06-02 12:00:00,41.07,41.13,41.05,41.12,721722.0,32.5984,32.6461,32.5826,32.6381,721722.0
2015-06-02 12:10:00,41.13,41.13,41.1,41.12,274704.0,32.6461,32.6461,32.6222,32.6381,274704.0
2015-06-02 12:20:00,41.13,41.16,41.12,41.15,426871.0,32.6461,32.6699,32.6381,32.6619,426871.0
2015-06-02 12:30:00,41.15,41.21,41.14,41.2,1252381.0,32.6619,32.7096,32.654,32.7016,1252381.0
2015-06-02 12:40:00,41.2,41.24,41.19,41.23,735364.0,32.7016,32.7334,32.6937,32.7254,735364.0
2015-06-02 12:50:00,41.23,41.25,41.22,41.23,618366.0,32.7254,32.7413,32.7175,32.7254,618366.0
2015-06-02 13:00:00,41.24,41.25,41.21,41.22,375443.0,32.7334,32.7413,32.7096,32.7175,375443.0
2015-06-02 13:10:00,41.21,41.23,41.21,41.23,248257.0,32.7096,32.7254,32.7096,32.7254,248257.0
2015-06-02 13:20:00,41.23,41.25,41.21,41.22,400638.0,32.7254,32.7413,32.7096,32.7175,400638.0
2015-06-02 13:30:00,41.22,41.26,41.21,41.26,823719.0,32.7175,32.7492,32.7096,32.7492,823719.0
2015-06-02 13:40:00,41.25,41.26,41.21,41.26,492697.0,32.7413,32.7492,32.7096,32.7492,492697.0
2015-06-02 13:50:00,41.26,41.29,41.25,41.28,316441.0,32.7492,32.773,32.7413,32.7651,316441.0
2015-06-02 14:00:00,41.28,41.3,41.27,41.28,178013.0,32.7651,32.781,32.7572,32.7651,178013.0
2015-06-02 14:10:00,41.28,41.29,41.21,41.23,944588.0,32.7651,32.773,32.7096,32.7254,944588.0
2015-06-02 14:20:00,41.23,41.25,41.22,41.25,417964.0,32.7254,32.7413,32.7175,32.7413,417964.0
2015-06-02 14:30:00,41.25,41.26,41.21,41.22,377261.0,32.7413,32.7492,32.7096,32.7175,377261.0
2015-06-02 14:40:00,41.22,41.24,41.2,41.2,393107.0,32.7175,32.7334,32.7016,32.7016,393107.0
2015-06-02 14:50:00,41.2,41.25,41.19,41.25,458660.0,32.7016,32.7413,32.6937,32.7413,458660.0
2015-06-02 15:00:00,41.24,41.25,41.16,41.2,411993.0,32.7334,32.7413,32.6699,32.7016,411993.0
2015-06-02 15:10:00,41.2,41.22,41.15,41.15,407278.0,32.7016,32.7175,32.6619,32.6619,407278.0
2015-06-02 15:20:00,41.15,41.17,41.13,41.14,587360.0,32.6619,32.6778,32.6461,32.654,587360.0
2015-06-02 15:30:00,41.13,41.17,41.12,41.14,712096.0,32.6461,32.6778,32.6381,32.654,712096.0
2015-06-02 15:40:00,41.14,41.16,41.12,41.16,895453.0,32.654,32.6699,32.6381,32.6699,895453.0
2015-06-02 15:50:00,41.15,41.17,41.12,41.13,3409120.0,32.6619,32.6778,32.6381,32.6461,3409120.0
2015-06-03 09:30:00,40.93,40.94,40.81,40.82,2608190.0,32.4873,32.4952,32.3921,32.4,2608190.0
2015-06-03 09:40:00,40.81,40.89,40.81,40.87,1414321.0,32.3921,32.4556,32.3921,32.4397,1414321.0
2015-06-03 09:50:00,40.87,40.88,40.83,40.87,732044.0,32.4397,32.4476,32.4079,32.4397,732044.0
2015-06-03 10:00:00,40.87,40.94,40.84,40.94,4508667.0,32.4397,32.4952,32.4159,32.4952,4508667.0
2015-06-03 10:10:00,40.94,41.02,40.93,41.0,1782360.0,32.4952,32.5587,32.4873,32.5429,1782360.0
2015-06-03 10:20:00,41.01,41.04,41.0,41.04,589304.0,32.5508,32.5746,32.5429,32.5746,589304.0
2015-06-03 10:30:00,41.04,41.06,40.99,41.0,647603.0,32.5746,32.5905,32.5349,32.5429,647603.0
2015-06-03 10:40:00,41.0,41.03,40.98,41.02,522873.0,32.5429,32.5667,32.527,32.5587,522873.0
2015-06-03 10:50:00,41.03,41.04,41.01,41.02,353113.0,32.5667,32.5746,32.5508,32.5587,353113.0
2015-06-03 11:00:00,41.02,41.05,41.0,41.03,847876.0,32.5587,32.5826,32.5429,32.5667,847876.0
2015-06-03 11:10:00,41.04,41.06,41.01,41.06,621765.0,32.5746,32.5905,32.5508,32.5905,621765.0
2015-06-03 11:20:00,41.05,41.06,41.02,41.02,661116.0,32.5826,32.5905,32.5587,32.5587,661116.0
2015-06-03 11:30:00,41.03,41.04,40.97,40.97,744541.0,32.5667,32.5746,32.5191,32.5191,744541.0
2015-06-03 11:40:00,40.97,40.98,40.93,40.93,594486.0,32.5191,32.527,32.4873,32.4873,594486.0
2015-06-03 11:50:00,40.93,40.97,40.91,40.96,416500.0,32.4873,32.5191,32.4714,32.5111,416500.0
2015-06-03 12:00:00,40.96,40.97,40.92,40.95,263571.0,32.5111,32.5191,32.4794,32.5032,263571.0
2015-06-03 12:10:00,40.95,40.95,40.91,40.91,412152.0,32.5032,32.5032,32.4714,32.4714,412152.0
2015-06-03 12:20:00,40.91,40.94,40.9,40.93,449416.0,32.4714,32.4952,32.4635,32.4873,449416.0
2015-06-03 12:30:00,40.93,40.94,40.89,40.92,400073.0,32.4873,32.4952,32.4556,32.4794,400073.0
2015-06-03 12:40:00,40.92,40.93,40.88,40.9,360803.0,32.4794,32.4873,32.4476,32.4635,360803.0
2015-06-03 12:50:00,40.89,40.93,40.88,40.92,293111.0,32.4556,32.4873,32.4476,32.4794,293111.0
2015-06-03 13:00:00,40.92,40.94,40.9,40.91,208781.0,32.4794,32.4952,32.4635,32.4714,208781.0
2015-06-03 13:10:00,40.91,40.95,40.91,40.94,340885.0,32.4714,32.5032,32.4714,32.4952,340885.0
2015-06-03 13:20:00,40.94,40.95,40.91,40.94,229483.0,32.4952,32.5032,32.4714,32.4952,229483.0
2015-06-03 13:30:00,40.93,40.94,40.91,40.93,175872.0,32.4873,32.4952,32.4714,32.4873,175872.0
2015-06-03 13:40:00,40.93,40.95,40.92,40.94,221354.0,32.4873,32.5032,32.4794,32.4952,221354.0
2015-06-03 13:50:00,40.94,40.97,40.93,40.97,255182.0,32.4952,32.5191,32.4873,32.5191,255182.0
2015-06-03 14:00:00,40.97,41.01,40.96,40.99,480088.0,32.5191,32.5508,32.5111,32.5349,480088.0
2015-06-03 14:10:00,40.98,41.0,40.96,40.97,543528.0,32.527,32.5429,32.5111,32.5191,543528.0
2015-06-03 14:20:00,40.98,40.98,40.96,40.97,271856.0,32.527,32.527,32.5111,32.5191,271856.0
2015-06-03 14:30:00,40.97,40.97,40.93,40.94,220089.0,32.5191,32.5191,32.4873,32.4952,220089.0
2015-06-03 14:40:00,40.93,40.94,40.91,40.91,425223.0,32.4873,32.4952,32.4714,32.4714,425223.0
2015-06-03 14:50:00,40.91,40.92,40.9,40.91,236421.0,32.4714,32.4794,32.4635,32.4714,236421.0
2015-06-03 15:00:00,40.92,40.94,40.91,40.91,251585.0,32.4794,32.4952,32.4714,32.4714,251585.0
2015-06-03 15:10:00,40.91,40.93,40.88,40.88,550845.0,32.4714,32.4873,32.4476,32.4476,550845.0
2015-06-03 15:20:00,40.88,40.91,40.88,40.89,469939.0,32.4476,32.4714,32.4476,32.4556,469939.0
2015-06-03 15:30:00,40.89,40.93,40.88,40.91,701712.0,32.4556,32.4873,32.4476,32.4714,701712.0
2015-06-03 15:40:00,40.91,40.92,40.89,40.9,842086.0,32.4714,32.4794,32.4556,32.4635,842086.0
2015-06-03 15:50:00,40.9,40.91,40.86,40.9,4491330.0,32.4635,32.4714,32.4317,32.4635,4491330.0
2015-06-04 09:30:00,40.55,40.62,40.51,40.54,2515449.0,32.1857,32.2413,32.1539,32.1778,2515449.0
2015-06-04 09:40:00,40.54,40.58,40.51,40.56,1887821.0,32.1778,32.2095,32.1539,32.1936,1887821.0
2015-06-04 09:50:00,40.56,40.63,40.54,40.62,1172397.0,32.1936,32.2492,32.1778,32.2413,1172397.0
2015-06-04 10:00:00,40.61,40.68,40.61,40.64,1021261.0,32.2333,32.2889,32.2333,32.2571,1021261.0
2015-06-04 10:10:00,40.64,40.65,40.6,40.62,633606.0,32.2571,32.2651,32.2254,32.2413,633606.0
2015-06-04 10:20:00,40.62,40.63,40.55,40.56,470787.0,32.2413,32.2492,32.1857,32.1936,470787.0
2015-06-04 10:30:00,40.55,40.56,40.48,40.5,782064.0,32.1857,32.1936,32.1301,32.146,782064.0
2015-06-04 10:40:00,40.5,40.54,40.49,40.51,668740.0,32.146,32.1778,32.1381,32.1539,668740.0
2015-06-04 10:50:00,40.51,40.52,40.48,40.5,1018807.0,32.1539,32.1619,32.1301,32.146,1018807.0
2015-06-04 11:00:00,40.49,40.49,40.41,40.43,890075.0,32.1381,32.1381,32.0746,32.0904,890075.0
2015-06-04 11:10:00,40.43,40.52,40.42,40.48,1060526.0,32.0904,32.1619,32.0825,32.1301,1060526.0
2015-06-04 11:20:00,40.48,40.48,40.43,40.44,282722.0,32.1301,32.1301,32.0904,32.0984,282722.0
2015-06-04 11:30:00,40.44,40.44,40.34,40.36,3482564.0,32.0984,32.0984,32.019,32.0349,3482564.0
2015-06-04 11:40:00,40.36,40.4,40.35,40.37,1685973.0,32.0349,32.0666,32.0269,32.0428,1685973.0
2015-06-04 11:50:00,40.38,40.41,40.36,40.39,1154509.0,32.0508,32.0746,32.0349,32.0587,1154509.0
2015-06-04 12:00:00,40.39,40.4,40.37,40.38,323763.0,32.0587,32.0666,32.0428,32.0508,323763.0
2015-06-04 12:10:00,40.39,40.41,40.36,40.37,283578.0,32.0587,32.0746,32.0349,32.0428,283578.0
2015-06-04 12:20:00,40.37,40.38,40.36,40.38,255571.0,32.0428,32.0508,32.0349,32.0508,255571.0
2015-06-04 12:30:00,40.37,40.43,40.36,40.42,568508.0,32.0428,32.0904,32.0349,32.0825,568508.0
2015-06-04 12:40:00,40.42,40.44,40.4,40.43,576852.0,32.0825,32.0984,32.0666,32.0904,576852.0
2015-06-04 12:50:00,40.43,40.45,40.39,40.4,486231.0,32.0904,32.1063,32.0587,32.0666,486231.0
2015-06-04 13:00:00,40.4,40.4,40.35,40.35,657073.0,32.0666,32.0666,32.0269,32.0269,657073.0
2015-06-04 13:10:00,40.36,40.37,40.32,40.33,780143.0,32.0349,32.0428,32.0031,32.0111,780143.0
2015-06-04 13:20:00,40.32,40.33,40.3,40.31,536177.0,32.0031,32.0111,31.9873,31.9952,536177.0
2015-06-04 13:30:00,40.3,40.32,40.29,40.31,569050.0,31.9873,32.0031,31.9793,31.9952,569050.0
2015-06-04 13:40:00,40.31,40.31,40.27,40.28,299176.0,31.9952,31.9952,31.9634,31.9714,299176.0
2015-06-04 13:50:00,40.27,40.31,40.27,40.3,483806.0,31.9634,31.9952,31.9634,31.9873,483806.0
2015-06-04 14:00:00,40.3,40.33,40.29,40.31,664108.0,31.9873,32.0111,31.9793,31.9952,664108.0
2015-06-04 14:10:00,40.31,40.37,40.29,40.36,592905.0,31.9952,32.0428,31.9793,32.0349,592905.0
2015-06-04 14:20:00,40.36,40.39,40.34,40.34,455103.0,32.0349,32.0587,32.019,32.019,455103.0
2015-06-04 14:30:00,40.34,40.36,40.31,40.32,725979.0,32.019,32.0349,31.9952,32.0031,725979.0
2015-06-04 14:40:00,40.31,40.35,40.31,40.33,208909.0,31.9952,32.0269,31.9952,32.0111,208909.0
2015-06-04 14:50:00,40.32,40.34,40.31,40.33,374230.0,32.0031,32.019,31.9952,32.0111,374230.0
2015-06-04 15:00:00,40.33,40.36,40.32,40.35,436540.0,32.0111,32.0349,32.0031,32.0269,436540.0
2015-06-04 15:10:00,40.35,40.35,40.28,40.3,831120.0,32.0269,32.0269,31.9714,31.9873,831120.0
2015-06-04 15:20:00,40.3,40.32,40.28,40.3,743442.0,31.9873,32.0031,31.9714,31.9873,743442.0
2015-06-04 15:30:00,40.29,40.31,40.27,40.29,694095.0,31.9793,31.9952,31.9634,31.9793,694095.0
2015-06-04 15:40:00,40.29,40.33,40.29,40.32,902910.0,31.9793,32.0111,31.9793,32.0031,902910.0
2015-06-04 15:50:00,40.32,40.33,40.29,40.31,4660592.0,32.0031,32.0111,31.9793,31.9952,4660592.0
2015-06-05 09:30:00,39.98,40.05,39.9,39.94,5093715.0,31.7333,31.7888,31.6698,31.7015,5093715.0
2015-06-05 09:40:00,39.94,40.02,39.91,40.0,2891897.0,31.7015,31.765,31.6777,31.7491,2891897.0
2015-06-05 09:50:00,40.0,40.08,40.0,40.07,1914528.0,31.7491,31.8126,31.7491,31.8047,1914528.0
2015-06-05 10:00:00,40.07,40.15,40.06,40.14,1418922.0,31.8047,31.8682,31.7968,31.8603,1418922.0
2015-06-05 10:10:00,40.14,40.14,40.1,40.12,883300.0,31.8603,31.8603,31.8285,31.8444,883300.0
2015-06-05 10:20:00,40.11,40.21,40.11,40.19,1546866.0,31.8364,31.9158,31.8364,31.8999,1546866.0
2015-06-05 10:30:00,40.19,40.31,40.19,40.3,1618452.0,31.8999,31.9952,31.8999,31.9873,1618452.0
2015-06-05 10:40:00,40.29,40.3,40.15,40.15,928802.0,31.9793,31.9873,31.8682,31.8682,928802.0
2015-06-05 10:50:00,40.15,40.17,40.12,40.14,1187167.0,31.8682,31.8841,31.8444,31.8603,1187167.0
2015-06-05 11:00:00,40.15,40.21,40.12,40.18,486491.0,31.8682,31.9158,31.8444,31.892,486491.0
2015-06-05 11:10:00,40.18,40.19,40.14,40.16,498922.0,31.892,31.8999,31.8603,31.8761,498922.0
2015-06-05 11:20:00,40.16,40.19,40.15,40.17,678232.0,31.8761,31.8999,31.8682,31.8841,678232.0
2015-06-05 11:30:00,40.17,40.18,40.12,40.13,1201888.0,31.8841,31.892,31.8444,31.8523,1201888.0
2015-06-05 11:40:00,40.13,40.14,40.11,40.13,396595.0,31.8523,31.8603,31.8364,31.8523,396595.0
2015-06-05 11:50:00,40.12,40.16,40.11,40.16,313620.0,31.8444,31.8761,31.8364,31.8761,313620.0
2015-06-05 12:00:00,40.15,40.17,40.13,40.17,494253.0,31.8682,31.8841,31.8523,31.8841,494253.0
2015-06-05 12:10:00,40.16,40.19,40.16,40.18,383379.0,31.8761,31.8999,31.8761,31.892,383379.0
2015-06-05 12:20:00,40.18,40.19,40.11,40.11,312605.0,31.892,31.8999,31.8364,31.8364,312605.0
2015-06-05 12:30:00,40.11,40.13,40.09,40.11,367477.0,31.8364,31.8523,31.8206,31.8364,367477.0
2015-06-05 12:40:00,40.11,40.18,40.08,40.15,991764.0,31.8364,31.892,31.8126,31.8682,991764.0
2015-06-05 12:50:00,40.15,40.16,40.14,40.15,417341.0,31.8682,31.8761,31.8603,31.8682,417341.0
2015-06-05 13:00:00,40.15,40.18,40.14,40.17,303022.0,31.8682,31.892,31.8603,31.8841,303022.0
2015-06-05 13:10:00,40.16,40.18,40.15,40.16,645279.0,31.8761,31.892,31.8682,31.8761,645279.0
2015-06-05 13:20:00,40.16,40.18,40.15,40.16,344105.0,31.8761,31.892,31.8682,31.8761,344105.0
2015-06-05 13:30:00,40.16,40.18,40.15,40.16,409644.0,31.8761,31.892,31.8682,31.8761,409644.0
2015-06-05 13:40:00,40.16,40.17,40.13,40.14,609962.0,31.8761,31.8841,31.8523,31.8603,609962.0
2015-06-05 13:50:00,40.14,40.14,40.12,40.13,132427.0,31.8603,31.8603,31.8444,31.8523,132427.0
2015-06-05 14:00:00,40.13,40.15,40.12,40.14,489505.0,31.8523,31.8682,31.8444,31.8603,489505.0
2015-06-05 14:10:00,40.14,40.18,40.13,40.17,150959.0,31.8603,31.892,31.8523,31.8841,150959.0
2015-06-05 14:20:00,40.18,40.18,40.14,40.16,467932.0,31.892,31.892,31.8603,31.8761,467932.0
2015-06-05 14:30:00,40.17,40.18,40.16,40.17,252235.0,31.8841,31.892,31.8761,31.8841,252235.0
2015-06-05 14:40:00,40.16,40.16,40.13,40.14,516187.0,31.8761,31.8761,31.8523,31.8603,516187.0
2015-06-05 14:50:00,40.15,40.17,40.14,40.16,391056.0,31.8682,31.8841,31.8603,31.8761,391056.0
2015-06-05 15:00:00,40.15,40.17,40.14,40.14,839585.0,31.8682,31.8841,31.8603,31.8603,839585.0
2015-06-05 15:10:00,40.15,40.15,40.12,40.12,848275.0,31.8682,31.8682,31.8444,31.8444,848275.0
2015-06-05 15:20:00,40.12,40.14,40.11,40.12,247012.0,31.8444,31.8603,31.8364,31.8444,247012.0
2015-06-05 15:30:00,40.12,40.15,40.1,40.11,706046.0,31.8444,31.8682,31.8285,31.8364,706046.0
2015-06-05 15:40:00,40.11,40.16,40.1,40.15,1293624.0,31.8364,31.8761,31.8285,31.8682,1293624.0
2015-06-05 15:50:00,40.15,40.16,40.08,40.1,6519897.0,31.8682,31.8761,31.8126,31.8285,6519897.0
2015-06-08 09:30:00,40.17,40.19,40.14,40.18,1256757.0,31.8841,31.8999,31.8603,31.892,1256757.0
2015-06-08 09:40:00,40.18,40.22,40.15,40.2,1372449.0,31.892,31.9238,31.8682,31.9079,1372449.0
2015-06-08 09:50:00,40.2,40.2,40.15,40.16,1148643.0,31.9079,31.9079,31.8682,31.8761,1148643.0
2015-06-08 10:00:00,40.16,40.2,40.14,40.2,981536.0,31.8761,31.9079,31.8603,31.9079,981536.0
2015-06-08 10:10:00,40.2,40.21,40.14,40.15,499659.0,31.9079,31.9158,31.8603,31.8682,499659.0
2015-06-08 10:20:00,40.15,40.18,40.13,40.13,713428.0,31.8682,31.892,31.8523,31.8523,713428.0
2015-06-08 10:30:00,40.14,40.17,40.12,40.15,1056110.0,31.8603,31.8841,31.8444,31.8682,1056110.0
2015-06-08 10:40:00,40.15,40.18,40.13,40.15,381103.0,31.8682,31.892,31.8523,31.8682,381103.0
2015-06-08 10:50:00,40.15,40.16,40.12,40.14,554747.0,31.8682,31.8761,31.8444,31.8603,554747.0
2015-06-08 11:00:00,40.14,40.15,40.11,40.13,608493.0,31.8603,31.8682,31.8364,31.8523,608493.0
2015-06-08 11:10:00,40.13,40.18,40.12,40.17,479857.0,31.8523,31.892,31.8444,31.8841,479857.0
2015-06-08 11:20:00,40.18,40.18,40.13,40.14,724413.0,31.892,31.892,31.8523,31.8603,724413.0
2015-06-08 11:30:00,40.14,40.17,40.12,40.12,233392.0,31.8603,31.8841,31.8444,31.8444,233392.0
2015-06-08 11:40:00,40.13,40.18,40.11,40.16,326759.0,31.8523,31.892,31.8364,31.8761,326759.0
2015-06-08 11:50:00,40.17,40.17,40.11,40.11,222577.0,31.8841,31.8841,31.8364,31.8364,222577.0
2015-06-08 12:00:00,40.11,40.16,40.11,40.15,631655.0,31.8364,31.8761,31.8364,31.8682,631655.0
2015-06-08 12:10:00,40.16,40.18,40.14,40.17,174814.0,31.8761,31.892,31.8603,31.8841,174814.0
2015-06-08 12:20:00,40.16,40.18,40.14,40.14,212166.0,31.8761,31.892,31.8603,31.8603,212166.0
2015-06-08 12:30:00,40.14,40.17,40.13,40.14,220383.0,31.8603,31.8841,31.8523,31.8603,220383.0
2015-06-08 12:40:00,40.14,40.14,40.11,40.12,265665.0,31.8603,31.8603,31.8364,31.8444,265665.0
2015-06-08 12:50:00,40.11,40.12,40.1,40.11,361665.0,31.8364,31.8444,31.8285,31.8364,361665.0
2015-06-08 13:00:00,40.11,40.15,40.09,40.14,335786.0,31.8364,31.8682,31.8206,31.8603,335786.0
2015-06-08 13:10:00,40.14,40.16,40.13,40.15,245093.0,31.8603,31.8761,31.8523,31.8682,245093.0
2015-06-08 13:20:00,40.15,40.17,40.1,40.11,537865.0,31.8682,31.8841,31.8285,31.8364,537865.0
2015-06-08 13:30:00,40.11,40.12,40.07,40.08,618505.0,31.8364,31.8444,31.8047,31.8126,618505.0
2015-06-08 13:40:00,40.08,40.09,40.07,40.08,347419.0,31.8126,31.8206,31.8047,31.8126,347419.0
2015-06-08 13:50:00,40.08,40.11,40.06,40.09,285365.0,31.8126,31.8364,31.7968,31.8206,285365.0
2015-06-08 14:00:00,40.09,40.11,40.07,40.08,248588.0,31.8206,31.8364,31.8047,31.8126,248588.0
2015-06-08 14:10:00,40.09,40.12,40.07,40.11,292929.0,31.8206,31.8444,31.8047,31.8364,292929.0
2015-06-08 14:20:00,40.11,40.14,40.1,40.14,212025.0,31.8364,31.8603,31.8285,31.8603,212025.0
2015-06-08 14:30:00,40.14,40.18,40.13,40.16,779364.0,31.8603,31.892,31.8523,31.8761,779364.0
2015-06-08 14:40:00,40.16,40.18,40.15,40.16,409520.0,31.8761,31.892,31.8682,31.8761,409520.0
2015-06-08 14:50:00,40.16,40.18,40.15,40.16,478060.0,31.8761,31.892,31.8682,31.8761,478060.0
2015-06-08 15:00:00,40.16,40.18,40.13,40.15,404509.0,31.8761,31.892,31.8523,31.8682,404509.0
2015-06-08 15:10:00,40.15,40.16,40.12,40.15,256779.0,31.8682,31.8761,31.8444,31.8682,256779.0
2015-06-08 15:20:00,40.16,40.17,40.13,40.17,834067.0,31.8761,31.8841,31.8523,31.8841,834067.0
2015-06-08 15:30:00,40.16,40.18,40.14,40.15,559968.0,31.8761,31.892,31.8603,31.8682,559968.0
2015-06-08 15:40:00,40.16,40.19,40.15,40.17,1033237.0,31.8761,31.8999,31.8682,31.8841,1033237.0
2015-06-08 15:50:00,40.17,40.19,40.09,40.1,3790223.0,31.8841,31.8999,31.8206,31.8285,3790223.0
2015-06-09 09:30:00,39.94,39.97,39.91,39.93,1666787.0,31.7015,31.7253,31.6777,31.6936,1666787.0
2015-06-09 09:40:00,39.94,39.97,39.92,39.96,1145345.0,31.7015,31.7253,31.6856,31.7174,1145345.0
2015-06-09 09:50:00,39.95,39.96,39.91,39.91,952817.0,31.7095,31.7174,31.6777,31.6777,952817.0
2015-06-09 10:00:00,39.91,39.93,39.88,39.91,1039087.0,31.6777,31.6936,31.6539,31.6777,1039087.0
2015-06-09 10:10:00,39.91,39.94,39.87,39.87,974941.0,31.6777,31.7015,31.646,31.646,974941.0
2015-06-09 10:20:00,39.88,39.89,39.85,39.86,575862.0,31.6539,31.6618,31.6301,31.638,575862.0
2015-06-09 10:30:00,39.86,39.89,39.84,39.89,890383.0,31.638,31.6618,31.6221,31.6618,890383.0
2015-06-09 10:40:00,39.89,39.92,39.86,39.86,690375.0,31.6618,31.6856,31.638,31.638,690375.0
2015-06-09 10:50:00,39.87,39.9,39.87,39.9,393039.0,31.646,31.6698,31.646,31.6698,393039.0
2015-06-09 11:00:00,39.91,39.93,39.9,39.92,472669.0,31.6777,31.6936,31.6698,31.6856,472669.0
2015-06-09 11:10:00,39.93,39.94,39.89,39.91,420009.0,31.6936,31.7015,31.6618,31.6777,420009.0
2015-06-09 11:20:00,39.92,39.93,39.9,39.91,387297.0,31.6856,31.6936,31.6698,31.6777,387297.0
2015-06-09 11:30:00,39.91,39.96,39.91,39.94,540442.0,31.6777,31.7174,31.6777,31.7015,540442.0
2015-06-09 11:40:00,39.94,39.95,39.92,39.93,619354.0,31.7015,31.7095,31.6856,31.6936,619354.0
2015-06-09 11:50:00,39.93,39.94,39.92,39.94,288316.0,31.6936,31.7015,31.6856,31.7015,288316.0
2015-06-09 12:00:00,39.94,39.96,39.93,39.95,95198.0,31.7015,31.7174,31.6936,31.7095,95198.0
2015-06-09 12:10:00,39.96,39.96,39.92,39.92,252729.0,31.7174,31.7174,31.6856,31.6856,252729.0
2015-06-09 12:20:00,39.93,39.93,39.91,39.93,198351.0,31.6936,31.6936,31.6777,31.6936,198351.0
2015-06-09 12:30:00,39.93,39.94,39.91,39.93,143034.0,31.6936,31.7015,31.6777,31.6936,143034.0
2015-06-09 12:40:00,39.93,39.93,39.91,39.91,150269.0,31.6936,31.6936,31.6777,31.6777,150269.0
2015-06-09 12:50:00,39.92,39.92,39.91,39.92,247415.0,31.6856,31.6856,31.6777,31.6856,247415.0
2015-06-09 13:00:00,39.92,39.95,39.92,39.93,855330.0,31.6856,31.7095,31.6856,31.6936,855330.0
2015-06-09 13:10:00,39.93,39.93,39.91,39.93,137719.0,31.6936,31.6936,31.6777,31.6936,137719.0
2015-06-09 13:20:00,39.93,39.93,39.91,39.92,205468.0,31.6936,31.6936,31.6777,31.6856,205468.0
2015-06-09 13:30:00,39.91,39.92,39.9,39.91,222529.0,31.6777,31.6856,31.6698,31.6777,222529.0
2015-06-09 13:40:00,39.91,39.91,39.87,39.88,404232.0,31.6777,31.6777,31.646,31.6539,404232.0
2015-06-09 13:50:00,39.87,39.88,39.86,39.87,182188.0,31.646,31.6539,31.638,31.646,182188.0
2015-06-09 14:00:00,39.87,39.87,39.85,39.87,224169.0,31.646,31.646,31.6301,31.646,224169.0
2015-06-09 14:10:00,39.87,39.87,39.85,39.86,315286.0,31.646,31.646,31.6301,31.638,315286.0
2015-06-09 14:20:00,39.86,39.87,39.85,39.87,174551.0,31.638,31.646,31.6301,31.646,174551.0
2015-06-09 14:30:00,39.87,39.89,39.86,39.89,268899.0,31.646,31.6618,31.638,31.6618,268899.0
2015-06-09 14:40:00,39.89,39.89,39.87,39.88,277874.0,31.6618,31.6618,31.646,31.6539,277874.0
2015-06-09 14:50:00,39.88,39.88,39.84,39.86,394739.0,31.6539,31.6539,31.6221,31.638,394739.0
2015-06-09 15:00:00,39.85,39.86,39.83,39.84,584160.0,31.6301,31.638,31.6142,31.6221,584160.0
2015-06-09 15:10:00,39.84,39.86,39.83,39.84,581135.0,31.6221,31.638,31.6142,31.6221,581135.0
2015-06-09 15:20:00,39.84,39.85,39.81,39.83,857160.0,31.6221,31.6301,31.5983,31.6142,857160.0
2015-06-09 15:30:00,39.83,39.85,39.81,39.85,664483.0,31.6142,31.6301,31.5983,31.6301,664483.0
2015-06-09 15:40:00,39.85,39.86,39.83,39.86,701129.0,31.6301,31.638,31.6142,31.638,701129.0
2015-06-09 15:50:00,39.86,39.88,39.84,39.86,3922140.0,31.638,31.6539,31.6221,31.638,3922140.0
2015-06-10 09:30:00,40.24,40.3,40.22,40.27,2722130.0,31.9396,31.9873,31.9238,31.9634,2722130.0
2015-06-10 09:40:00,40.27,40.34,40.27,40.32,1900307.0,31.9634,32.019,31.9634,32.0031,1900307.0
2015-06-10 09:50:00,40.32,40.35,40.29,40.3,1324195.0,32.0031,32.0269,31.9793,31.9873,1324195.0
2015-06-10 10:00:00,40.31,40.34,40.3,40.32,837311.0,31.9952,32.019,31.9873,32.0031,837311.0
2015-06-10 10:10:00,40.33,40.34,40.28,40.3,1149325.0,32.0111,32.019,31.9714,31.9873,1149325.0
2015-06-10 10:20:00,40.3,40.31,40.28,40.28,583994.0,31.9873,31.9952,31.9714,31.9714,583994.0
2015-06-10 10:30:00,40.28,40.29,40.23,40.23,1487135.0,31.9714,31.9793,31.9317,31.9317,1487135.0
2015-06-10 10:40:00,40.23,40.29,40.23,40.29,852810.0,31.9317,31.9793,31.9317,31.9793,852810.0
2015-06-10 10:50:00,40.29,40.33,40.28,40.32,910519.0,31.9793,32.0111,31.9714,32.0031,910519.0
2015-06-10 11:00:00,40.33,40.34,40.32,40.34,458254.0,32.0111,32.019,32.0031,32.019,458254.0
2015-06-10 11:10:00,40.34,40.48,40.33,40.43,2062206.0,32.019,32.1301,32.0111,32.0904,2062206.0
2015-06-10 11:20:00,40.43,40.44,40.38,40.42,1272966.0,32.0904,32.0984,32.0508,32.0825,1272966.0
2015-06-10 11:30:00,40.42,40.44,40.39,40.41,861723.0,32.0825,32.0984,32.0587,32.0746,861723.0
2015-06-10 11:40:00,40.41,40.42,40.37,40.4,662863.0,32.0746,32.0825,32.0428,32.0666,662863.0
2015-06-10 11:50:00,40.4,40.42,40.39,40.39,253520.0,32.0666,32.0825,32.0587,32.0587,253520.0
2015-06-10 12:00:00,40.39,40.4,40.37,40.37,377681.0,32.0587,32.0666,32.0428,32.0428,377681.0
2015-06-10 12:10:00,40.37,40.39,40.36,40.38,449971.0,32.0428,32.0587,32.0349,32.0508,449971.0
2015-06-10 12:20:00,40.38,40.4,40.37,40.39,158332.0,32.0508,32.0666,32.0428,32.0587,158332.0
2015-06-10 12:30:00,40.4,40.41,40.38,40.39,222786.0,32.0666,32.0746,32.0508,32.0587,222786.0
2015-06-10 12:40:00,40.39,40.41,40.38,40.41,206704.0,32.0587,32.0746,32.0508,32.0746,206704.0
2015-06-10 12:50:00,40.41,40.43,40.4,40.41,369327.0,32.0746,32.0904,32.0666,32.0746,369327.0
2015-06-10 13:00:00,40.42,40.43,40.41,40.41,238066.0,32.0825,32.0904,32.0746,32.0746,238066.0
2015-06-10 13:10:00,40.41,40.42,40.39,40.39,601992.0,32.0746,32.0825,32.0587,32.0587,601992.0
2015-06-10 13:20:00,40.39,40.4,40.38,40.39,139929.0,32.0587,32.0666,32.0508,32.0587,139929.0
2015-06-10 13:30:00,40.38,40.41,40.37,40.4,786228.0,32.0508,32.0746,32.0428,32.0666,786228.0
2015-06-10 13:40:00,40.4,40.4,40.37,40.38,348128.0,32.0666,32.0666,32.0428,32.0508,348128.0
2015-06-10 13:50:00,40.39,40.41,40.38,40.41,544276.0,32.0587,32.0746,32.0508,32.0746,544276.0
2015-06-10 14:00:00,40.41,40.45,40.4,40.41,495400.0,32.0746,32.1063,32.0666,32.0746,495400.0
2015-06-10 14:10:00,40.41,40.42,40.38,40.4,168543.0,32.0746,32.0825,32.0508,32.0666,168543.0
2015-06-10 14:20:00,40.4,40.49,40.39,40.47,8580121.0,32.0666,32.1381,32.0587,32.1222,8580121.0
2015-06-10 14:30:00,40.48,40.48,40.44,40.46,1835335.0,32.1301,32.1301,32.0984,32.1143,1835335.0
2015-06-10 14:40:00,40.46,40.48,40.44,40.45,1875350.0,32.1143,32.1301,32.0984,32.1063,1875350.0
2015-06-10 14:50:00,40.45,40.46,40.44,40.45,798535.0,32.1063,32.1143,32.0984,32.1063,798535.0
2015-06-10 15:00:00,40.45,40.47,40.43,40.45,1368214.0,32.1063,32.1222,32.0904,32.1063,1368214.0
2015-06-10 15:10:00,40.45,40.45,40.39,40.41,1069079.0,32.1063,32.1063,32.0587,32.0746,1069079.0
2015-06-10 15:20:00,40.41,40.43,40.4,40.43,350034.0,32.0746,32.0904,32.0666,32.0904,350034.0
2015-06-10 15:30:00,40.43,40.43,40.4,40.41,656586.0,32.0904,32.0904,32.0666,32.0746,656586.0
2015-06-10 15:40:00,40.41,40.43,40.4,40.4,839739.0,32.0746,32.0904,32.0666,32.0666,839739.0
2015-06-10 15:50:00,40.4,40.44,40.38,40.42,7042476.0,32.0666,32.0984,32.0508,32.0825,7042476.0
2015-06-11 09:30:00,40.34,40.35,40.22,40.27,3342098.0,32.019,32.0269,31.9238,31.9634,3342098.0
2015-06-11 09:40:00,40.28,40.28,40.23,40.26,1325223.0,31.9714,31.9714,31.9317,31.9555,1325223.0
2015-06-11 09:50:00,40.25,40.3,40.25,40.28,1301604.0,31.9476,31.9873,31.9476,31.9714,1301604.0
2015-06-11 10:00:00,40.28,40.34,40.27,40.32,828048.0,31.9714,32.019,31.9634,32.0031,828048.0
2015-06-11 10:10:00,40.32,40.34,40.3,40.34,752566.0,32.0031,32.019,31.9873,32.019,752566.0
2015-06-11 10:20:00,40.34,40.35,40.32,40.35,360100.0,32.019,32.0269,32.0031,32.0269,360100.0
2015-06-11 10:30:00,40.35,40.36,40.18,40.19,1101776.0,32.0269,32.0349,31.892,31.8999,1101776.0
2015-06-11 10:40:00,40.19,40.23,40.19,40.19,774814.0,31.8999,31.9317,31.8999,31.8999,774814.0
2015-06-11 10:50:00,40.19,40.2,40.15,40.15,747406.0,31.8999,31.9079,31.8682,31.8682,747406.0
2015-06-11 11:00:00,40.16,40.21,40.13,40.21,789786.0,31.8761,31.9158,31.8523,31.9158,789786.0
2015-06-11 11:10:00,40.21,40.23,40.18,40.19,765148.0,31.9158,31.9317,31.892,31.8999,765148.0
2015-06-11 11:20:00,40.19,40.22,40.18,40.2,726552.0,31.8999,31.9238,31.892,31.9079,726552.0
2015-06-11 11:30:00,40.2,40.24,40.18,40.22,512500.0,31.9079,31.9396,31.892,31.9238,512500.0
2015-06-11 11:40:00,40.22,40.25,40.21,40.23,401020.0,31.9238,31.9476,31.9158,31.9317,401020.0
2015-06-11 11:50:00,40.23,40.25,40.22,40.24,338768.0,31.9317,31.9476,31.9238,31.9396,338768.0
2015-06-11 12:00:00,40.24,40.27,40.22,40.23,327932.0,31.9396,31.9634,31.9238,31.9317,327932.0
2015-06-11 12:10:00,40.23,40.24,40.2,40.24,314403.0,31.9317,31.9396,31.9079,31.9396,314403.0
2015-06-11 12:20:00,40.23,40.25,40.22,40.24,168539.0,31.9317,31.9476,31.9238,31.9396,168539.0
2015-06-11 12:30:00,40.24,40.25,40.23,40.23,208825.0,31.9396,31.9476,31.9317,31.9317,208825.0
2015-06-11 12:40:00,40.24,40.26,40.23,40.24,480288.0,31.9396,31.9555,31.9317,31.9396,480288.0
2015-06-11 12:50:00,40.24,40.25,40.23,40.23,167725.0,31.9396,31.9476,31.9317,31.9317,167725.0
2015-06-11 13:00:00,40.23,40.25,40.23,40.23,323926.0,31.9317,31.9476,31.9317,31.9317,323926.0
2015-06-11 13:10:00,40.23,40.24,40.22,40.22,305552.0,31.9317,31.9396,31.9238,31.9238,305552.0
2015-06-11 13:20:00,40.23,40.24,40.22,40.24,252764.0,31.9317,31.9396,31.9238,31.9396,252764.0
2015-06-11 13:30:00,40.24,40.25,40.22,40.25,222752.0,31.9396,31.9476,31.9238,31.9476,222752.0
2015-06-11 13:40:00,40.25,40.29,40.24,40.27,240149.0,31.9476,31.9793,31.9396,31.9634,240149.0
2015-06-11 13:50:00,40.27,40.28,40.26,40.28,325900.0,31.9634,31.9714,31.9555,31.9714,325900.0
2015-06-11 14:00:00,40.28,40.31,40.27,40.3,440902.0,31.9714,31.9952,31.9634,31.9873,440902.0
2015-06-11 14:10:00,40.31,40.33,40.29,40.3,623254.0,31.9952,32.0111,31.9793,31.9873,623254.0
2015-06-11 14:20:00,40.3,40.31,40.29,40.3,267334.0,31.9873,31.9952,31.9793,31.9873,267334.0
2015-06-11 14:30:00,40.3,40.32,40.29,40.32,1082996.0,31.9873,32.0031,31.9793,32.0031,1082996.0
2015-06-11 14:40:00,40.32,40.34,40.31,40.32,343302.0,32.0031,32.019,31.9952,32.0031,343302.0
2015-06-11 14:50:00,40.32,40.33,40.29,40.3,674894.0,32.0031,32.0111,31.9793,31.9873,674894.0
2015-06-11 15:00:00,40.31,40.33,40.3,40.32,433093.0,31.9952,32.0111,31.9873,32.0031,433093.0
2015-06-11 15:10:00,40.31,40.33,40.31,40.32,237855.0,31.9952,32.0111,31.9952,32.0031,237855.0
2015-06-11 15:20:00,40.32,40.32,40.3,40.3,524254.0,32.0031,32.0031,31.9873,31.9873,524254.0
2015-06-11 15:30:00,40.3,40.32,40.29,40.3,1177737.0,31.9873,32.0031,31.9793,31.9873,1177737.0
2015-06-11 15:40:00,40.3,40.31,40.27,40.27,1195806.0,31.9873,31.9952,31.9634,31.9634,1195806.0
2015-06-11 15:50:00,40.27,40.28,40.24,40.26,3391314.0,31.9634,31.9714,31.9396,31.9555,3391314.0
2015-06-12 09:30:00,40.25,40.26,40.2,40.21,1603280.0,31.9476,31.9555,31.9079,31.9158,1603280.0
2015-06-12 09:40:00,40.21,40.28,40.2,40.27,1355343.0,31.9158,31.9714,31.9079,31.9634,1355343.0
2015-06-12 09:50:00,40.27,40.29,40.26,40.27,1420612.0,31.9634,31.9793,31.9555,31.9634,1420612.0
2015-06-12 10:00:00,40.27,40.28,40.19,40.21,2664903.0,31.9634,31.9714,31.8999,31.9158,2664903.0
2015-06-12 10:10:00,40.21,40.23,40.17,40.19,1691734.0,31.9158,31.9317,31.8841,31.8999,1691734.0
2015-06-12 10:20:00,40.19,40.2,40.17,40.18,862336.0,31.8999,31.9079,31.8841,31.892,862336.0
2015-06-12 10:30:00,40.19,40.19,40.12,40.16,890839.0,31.8999,31.8999,31.8444,31.8761,890839.0
2015-06-12 10:40:00,40.16,40.19,40.15,40.16,433636.0,31.8761,31.8999,31.8682,31.8761,433636.0
2015-06-12 10:50:00,40.16,40.2,40.15,40.16,339822.0,31.8761,31.9079,31.8682,31.8761,339822.0
2015-06-12 11:00:00,40.16,40.2,40.15,40.18,367116.0,31.8761,31.9079,31.8682,31.892,367116.0
2015-06-12 11:10:00,40.18,40.24,40.16,40.22,756807.0,31.892,31.9396,31.8761,31.9238,756807.0
2015-06-12 11:20:00,40.22,40.24,40.2,40.21,1273232.0,31.9238,31.9396,31.9079,31.9158,1273232.0
2015-06-12 11:30:00,40.22,40.23,40.19,40.21,602666.0,31.9238,31.9317,31.8999,31.9158,602666.0
2015-06-12 11:40:00,40.21,40.24,40.16,40.19,667581.0,31.9158,31.9396,31.8761,31.8999,667581.0
2015-06-12 11:50:00,40.19,40.22,40.19,40.2,311351.0,31.8999,31.9238,31.8999,31.9079,311351.0
2015-06-12 12:00:00,40.2,40.23,40.19,40.22,3389106.0,31.9079,31.9317,31.8999,31.9238,3389106.0
2015-06-12 12:10:00,40.21,40.24,40.2,40.24,732600.0,31.9158,31.9396,31.9079,31.9396,732600.0
2015-06-12 12:20:00,40.24,40.26,40.23,40.23,420794.0,31.9396,31.9555,31.9317,31.9317,420794.0
2015-06-12 12:30:00,40.24,40.25,40.23,40.24,2070064.0,31.9396,31.9476,31.9317,31.9396,2070064.0
2015-06-12 12:40:00,40.24,40.25,40.22,40.23,523066.0,31.9396,31.9476,31.9238,31.9317,523066.0
2015-06-12 12:50:00,40.24,40.24,40.19,40.19,1471101.0,31.9396,31.9396,31.8999,31.8999,1471101.0
2015-06-12 13:00:00,40.19,40.23,40.19,40.22,732710.0,31.8999,31.9317,31.8999,31.9238,732710.0
2015-06-12 13:10:00,40.22,40.23,40.21,40.21,214414.0,31.9238,31.9317,31.9158,31.9158,214414.0
2015-06-12 13:20:00,40.22,40.23,40.21,40.23,231252.0,31.9238,31.9317,31.9158,31.9317,231252.0
2015-06-12 13:30:00,40.23,40.24,40.22,40.23,217971.0,31.9317,31.9396,31.9238,31.9317,217971.0
2015-06-12 13:40:00,40.23,40.24,40.21,40.22,326146.0,31.9317,31.9396,31.9158,31.9238,326146.0
2015-06-12 13:50:00,40.21,40.22,40.21,40.22,171800.0,31.9158,31.9238,31.9158,31.9238,171800.0
2015-06-12 14:00:00,40.22,40.22,40.21,40.22,156825.0,31.9238,31.9238,31.9158,31.9238,156825.0
2015-06-12 14:10:00,40.22,40.22,40.21,40.21,117063.0,31.9238,31.9238,31.9158,31.9158,117063.0
2015-06-12 14:20:00,40.21,40.22,40.2,40.22,360383.0,31.9158,31.9238,31.9079,31.9238,360383.0
2015-06-12 14:30:00,40.22,40.22,40.18,40.19,813719.0,31.9238,31.9238,31.892,31.8999,813719.0
2015-06-12 14:40:00,40.19,40.22,40.19,40.22,239527.0,31.8999,31.9238,31.8999,31.9238,239527.0
2015-06-12 14:50:00,40.22,40.22,40.19,40.19,189208.0,31.9238,31.9238,31.8999,31.8999,189208.0
2015-06-12 15:00:00,40.19,40.23,40.19,40.22,266405.0,31.8999,31.9317,31.8999,31.9238,266405.0
2015-06-12 15:10:00,40.21,40.23,40.2,40.21,296369.0,31.9158,31.9317,31.9079,31.9158,296369.0
2015-06-12 15:20:00,40.21,40.24,40.2,40.23,473860.0,31.9158,31.9396,31.9079,31.9317,473860.0
2015-06-12 15:30:00,40.23,40.25,40.23,40.23,935430.0,31.9317,31.9476,31.9317,31.9317,935430.0
2015-06-12 15:40:00,40.23,40.26,40.23,40.26,1186732.0,31.9317,31.9555,31.9317,31.9555,1186732.0
2015-06-12 15:50:00,40.26,40.27,40.24,40.25,2933888.0,31.9555,31.9634,31.9396,31.9476,2933888.0
2015-06-15 09:30:00,39.75,39.79,39.7,39.73,3529580.0,31.5507,31.5825,31.511,31.5348,3529580.0
2015-06-15 09:40:00,39.73,39.73,39.68,39.7,2218333.0,31.5348,31.5348,31.4951,31.511,2218333.0
2015-06-15 09:50:00,39.69,39.71,39.67,39.69,1064339.0,31.5031,31.519,31.4872,31.5031,1064339.0
2015-06-15 10:00:00,39.69,39.71,39.66,39.68,924434.0,31.5031,31.519,31.4793,31.4951,924434.0
2015-06-15 10:10:00,39.68,39.72,39.67,39.71,537802.0,31.4951,31.5269,31.4872,31.519,537802.0
2015-06-15 10:20:00,39.71,39.73,39.68,39.71,621507.0,31.519,31.5348,31.4951,31.519,621507.0
2015-06-15 10:30:00,39.71,39.73,39.68,39.72,377012.0,31.519,31.5348,31.4951,31.5269,377012.0
2015-06-15 10:40:00,39.72,39.74,39.69,39.73,557191.0,31.5269,31.5428,31.5031,31.5348,557191.0
2015-06-15 10:50:00,39.73,39.74,39.71,39.73,349383.0,31.5348,31.5428,31.519,31.5348,349383.0
2015-06-15 11:00:00,39.73,39.79,39.73,39.79,890551.0,31.5348,31.5825,31.5348,31.5825,890551.0
2015-06-15 11:10:00,39.79,39.84,39.77,39.79,1336072.0,31.5825,31.6221,31.5666,31.5825,1336072.0
2015-06-15 11:20:00,39.78,39.79,39.71,39.72,1073365.0,31.5745,31.5825,31.519,31.5269,1073365.0
2015-06-15 11:30:00,39.72,39.77,39.71,39.76,567217.0,31.5269,31.5666,31.519,31.5586,567217.0
2015-06-15 11:40:00,39.77,39.78,39.75,39.77,302011.0,31.5666,31.5745,31.5507,31.5666,302011.0
2015-06-15 11:50:00,39.77,39.81,39.74,39.79,435456.0,31.5666,31.5983,31.5428,31.5825,435456.0
2015-06-15 12:00:00,39.79,39.81,39.77,39.79,281433.0,31.5825,31.5983,31.5666,31.5825,281433.0
2015-06-15 12:10:00,39.8,39.8,39.78,39.8,229330.0,31.5904,31.5904,31.5745,31.5904,229330.0
2015-06-15 12:20:00,39.8,39.81,39.77,39.77,171866.0,31.5904,31.5983,31.5666,31.5666,171866.0
2015-06-15 12:30:00,39.77,39.79,39.76,39.78,169430.0,31.5666,31.5825,31.5586,31.5745,169430.0
2015-06-15 12:40:00,39.77,39.82,39.76,39.82,194479.0,31.5666,31.6063,31.5586,31.6063,194479.0
2015-06-15 12:50:00,39.82,39.83,39.8,39.82,204857.0,31.6063,31.6142,31.5904,31.6063,204857.0
2015-06-15 13:00:00,39.82,39.82,39.79,39.81,117524.0,31.6063,31.6063,31.5825,31.5983,117524.0
2015-06-15 13:10:00,39.8,39.81,39.78,39.79,171164.0,31.5904,31.5983,31.5745,31.5825,171164.0
2015-06-15 13:20:00,39.79,39.8,39.76,39.77,379874.0,31.5825,31.5904,31.5586,31.5666,379874.0
2015-06-15 13:30:00,39.77,39.79,39.77,39.78,84040.0,31.5666,31.5825,31.5666,31.5745,84040.0
2015-06-15 13:40:00,39.78,39.79,39.76,39.77,195221.0,31.5745,31.5825,31.5586,31.5666,195221.0
2015-06-15 13:50:00,39.78,39.84,39.75,39.76,1198759.0,31.5745,31.6221,31.5507,31.5586,1198759.0
2015-06-15 14:00:00,39.76,39.79,39.75,39.77,189935.0,31.5586,31.5825,31.5507,31.5666,189935.0
2015-06-15 14:10:00,39.76,39.8,39.76,39.77,180627.0,31.5586,31.5904,31.5586,31.5666,180627.0
2015-06-15 14:20:00,39.78,39.79,39.74,39.75,284815.0,31.5745,31.5825,31.5428,31.5507,284815.0
2015-06-15 14:30:00,39.75,39.77,39.73,39.76,535570.0,31.5507,31.5666,31.5348,31.5586,535570.0
2015-06-15 14:40:00,39.76,39.79,39.74,39.78,128044.0,31.5586,31.5825,31.5428,31.5745,128044.0
2015-06-15 14:50:00,39.78,39.78,39.75,39.76,314579.0,31.5745,31.5745,31.5507,31.5586,314579.0
2015-06-15 15:00:00,39.76,39.78,39.75,39.76,281691.0,31.5586,31.5745,31.5507,31.5586,281691.0
2015-06-15 15:10:00,39.76,39.77,39.74,39.74,554780.0,31.5586,31.5666,31.5428,31.5428,554780.0
2015-06-15 15:20:00,39.74,39.78,39.74,39.77,527052.0,31.5428,31.5745,31.5428,31.5666,527052.0
2015-06-15 15:30:00,39.77,39.79,39.76,39.77,300925.0,31.5666,31.5825,31.5586,31.5666,300925.0
2015-06-15 15:40:00,39.77,39.82,39.77,39.79,658484.0,31.5666,31.6063,31.5666,31.5825,658484.0
2015-06-15 15:50:00,39.8,39.84,39.79,39.79,2925442.0,31.5904,31.6221,31.5825,31.5825,2925442.0
2015-06-16 09:30:00,39.65,39.75,39.57,39.72,2165899.0,31.4713,31.5507,31.4078,31.5269,2165899.0
2015-06-16 09:40:00,39.71,39.72,39.65,39.7,1380239.0,31.519,31.5269,31.4713,31.511,1380239.0
2015-06-16 09:50:00,39.69,39.75,39.69,39.74,1476374.0,31.5031,31.5507,31.5031,31.5428,1476374.0
2015-06-16 10:00:00,39.73,39.76,39.68,39.69,699214.0,31.5348,31.5586,31.4951,31.5031,699214.0
2015-06-16 10:10:00,39.68,39.69,39.63,39.65,534353.0,31.4951,31.5031,31.4555,31.4713,534353.0
2015-06-16 10:20:00,39.65,39.69,39.64,39.68,428576.0,31.4713,31.5031,31.4634,31.4951,428576.0
2015-06-16 10:30:00,39.68,39.69,39.65,39.65,391910.0,31.4951,31.5031,31.4713,31.4713,391910.0
2015-06-16 10:40:00,39.65,39.69,39.65,39.69,431041.0,31.4713,31.5031,31.4713,31.5031,431041.0
2015-06-16 10:50:00,39.69,39.69,39.65,39.66,574931.0,31.5031,31.5031,31.4713,31.4793,574931.0
2015-06-16 11:00:00,39.66,39.68,39.65,39.68,762876.0,31.4793,31.4951,31.4713,31.4951,762876.0
2015-06-16 11:10:00,39.69,39.72,39.68,39.72,818551.0,31.5031,31.5269,31.4951,31.5269,818551.0
2015-06-16 11:20:00,39.71,39.74,39.7,39.74,314700.0,31.519,31.5428,31.511,31.5428,314700.0
2015-06-16 11:30:00,39.73,39.74,39.71,39.73,527740.0,31.5348,31.5428,31.519,31.5348,527740.0
2015-06-16 11:40:00,39.73,39.75,39.72,39.73,467607.0,31.5348,31.5507,31.5269,31.5348,467607.0
2015-06-16 11:50:00,39.73,39.76,39.73,39.76,776389.0,31.5348,31.5586,31.5348,31.5586,776389.0
2015-06-16 12:00:00,39.75,39.77,39.75,39.75,475006.0,31.5507,31.5666,31.5507,31.5507,475006.0
2015-06-16 12:10:00,39.75,39.77,39.74,39.77,751569.0,31.5507,31.5666,31.5428,31.5666,751569.0
2015-06-16 12:20:00,39.76,39.77,39.75,39.76,295412.0,31.5586,31.5666,31.5507,31.5586,295412.0
2015-06-16 12:30:00,39.76,39.79,39.76,39.79,180975.0,31.5586,31.5825,31.5586,31.5825,180975.0
2015-06-16 12:40:00,39.79,39.79,39.78,39.79,95603.0,31.5825,31.5825,31.5745,31.5825,95603.0
2015-06-16 12:50:00,39.79,39.8,39.78,39.8,268959.0,31.5825,31.5904,31.5745,31.5904,268959.0
2015-06-16 13:00:00,39.79,39.8,39.78,39.78,387332.0,31.5825,31.5904,31.5745,31.5745,387332.0
2015-06-16 13:10:00,39.78,39.79,39.77,39.78,151236.0,31.5745,31.5825,31.5666,31.5745,151236.0
2015-06-16 13:20:00,39.77,39.8,39.77,39.8,630284.0,31.5666,31.5904,31.5666,31.5904,630284.0
2015-06-16 13:30:00,39.8,39.8,39.79,39.8,337711.0,31.5904,31.5904,31.5825,31.5904,337711.0
2015-06-16 13:40:00,39.79,39.8,39.79,39.8,202028.0,31.5825,31.5904,31.5825,31.5904,202028.0
2015-06-16 13:50:00,39.8,39.82,39.79,39.8,411215.0,31.5904,31.6063,31.5825,31.5904,411215.0
2015-06-16 14:00:00,39.8,39.84,39.8,39.84,234415.0,31.5904,31.6221,31.5904,31.6221,234415.0
2015-06-16 14:10:00,39.83,39.84,39.82,39.82,519869.0,31.6142,31.6221,31.6063,31.6063,519869.0
2015-06-16 14:20:00,39.82,39.84,39.82,39.84,363299.0,31.6063,31.6221,31.6063,31.6221,363299.0
2015-06-16 14:30:00,39.84,39.86,39.83,39.85,2288038.0,31.6221,31.638,31.6142,31.6301,2288038.0
2015-06-16 14:40:00,39.85,39.86,39.81,39.83,1056658.0,31.6301,31.638,31.5983,31.6142,1056658.0
2015-06-16 14:50:00,39.84,39.85,39.83,39.85,280530.0,31.6221,31.6301,31.6142,31.6301,280530.0
2015-06-16 15:00:00,39.84,39.86,39.82,39.82,761283.0,31.6221,31.638,31.6063,31.6063,761283.0
2015-06-16 15:10:00,39.82,39.83,39.8,39.8,628745.0,31.6063,31.6142,31.5904,31.5904,628745.0
2015-06-16 15:20:00,39.8,39.82,39.79,39.82,300404.0,31.5904,31.6063,31.5825,31.6063,300404.0
2015-06-16 15:30:00,39.82,39.82,39.81,39.82,517769.0,31.6063,31.6063,31.5983,31.6063,517769.0
2015-06-16 15:40:00,39.82,39.83,39.8,39.82,1310396.0,31.6063,31.6142,31.5904,31.6063,1310396.0
2015-06-16 15:50:00,39.82,39.82,39.78,39.82,4524409.0,31.6063,31.6063,31.5745,31.6063,4524409.0
2015-06-17 09:30:00,39.81,39.85,39.79,39.79,2630902.0,31.5983,31.6301,31.5825,31.5825,2630902.0
2015-06-17 09:40:00,39.8,39.81,39.76,39.77,2265694.0,31.5904,31.5983,31.5586,31.5666,2265694.0
2015-06-17 09:50:00,39.77,39.77,39.73,39.76,706905.0,31.5666,31.5666,31.5348,31.5586,706905.0
2015-06-17 10:00:00,39.76,39.78,39.75,39.76,799652.0,31.5586,31.5745,31.5507,31.5586,799652.0
2015-06-17 10:10:00,39.77,39.78,39.74,39.76,1359343.0,31.5666,31.5745,31.5428,31.5586,1359343.0
2015-06-17 10:20:00,39.76,39.8,39.75,39.78,957232.0,31.5586,31.5904,31.5507,31.5745,957232.0
2015-06-17 10:30:00,39.78,39.79,39.75,39.76,1384117.0,31.5745,31.5825,31.5507,31.5586,1384117.0
2015-06-17 10:40:00,39.77,39.77,39.75,39.76,575966.0,31.5666,31.5666,31.5507,31.5586,575966.0
2015-06-17 10:50:00,39.75,39.77,39.74,39.76,688213.0,31.5507,31.5666,31.5428,31.5586,688213.0
2015-06-17 11:00:00,39.75,39.77,39.73,39.75,849709.0,31.5507,31.5666,31.5348,31.5507,849709.0
2015-06-17 11:10:00,39.75,39.75,39.72,39.72,612771.0,31.5507,31.5507,31.5269,31.5269,612771.0
2015-06-17 11:20:00,39.73,39.73,39.67,39.68,1013861.0,31.5348,31.5348,31.4872,31.4951,1013861.0
2015-06-17 11:30:00,39.68,39.69,39.66,39.67,545282.0,31.4951,31.5031,31.4793,31.4872,545282.0
2015-06-17 11:40:00,39.68,39.68,39.64,39.67,471697.0,31.4951,31.4951,31.4634,31.4872,471697.0
2015-06-17 11:50:00,39.66,39.69,39.66,39.68,1224612.0,31.4793,31.5031,31.4793,31.4951,1224612.0
2015-06-17 12:00:00,39.68,39.69,39.66,39.69,912531.0,31.4951,31.5031,31.4793,31.5031,912531.0
2015-06-17 12:10:00,39.69,39.69,39.64,39.65,740589.0,31.5031,31.5031,31.4634,31.4713,740589.0
2015-06-17 12:20:00,39.66,39.7,39.65,39.7,1168137.0,31.4793,31.511,31.4713,31.511,1168137.0
2015-06-17 12:30:00,39.7,39.7,39.66,39.66,279498.0,31.511,31.511,31.4793,31.4793,279498.0
2015-06-17 12:40:00,39.67,39.67,39.62,39.64,423983.0,31.4872,31.4872,31.4475,31.4634,423983.0
2015-06-17 12:50:00,39.64,39.64,39.58,39.6,813896.0,31.4634,31.4634,31.4158,31.4316,813896.0
2015-06-17 13:00:00,39.6,39.62,39.58,39.6,706392.0,31.4316,31.4475,31.4158,31.4316,706392.0
2015-06-17 13:10:00,39.61,39.64,39.6,39.63,881651.0,31.4396,31.4634,31.4316,31.4555,881651.0
2015-06-17 13:20:00,39.64,39.65,39.62,39.63,456980.0,31.4634,31.4713,31.4475,31.4555,456980.0
2015-06-17 13:30:00,39.63,39.67,39.62,39.66,329089.0,31.4555,31.4872,31.4475,31.4793,329089.0
2015-06-17 13:40:00,39.66,39.67,39.65,39.66,503422.0,31.4793,31.4872,31.4713,31.4793,503422.0
2015-06-17 13:50:00,39.66,39.72,39.65,39.69,586753.0,31.4793,31.5269,31.4713,31.5031,586753.0
2015-06-17 14:00:00,39.7,40.06,39.58,40.04,8602447.0,31.511,31.7968,31.4158,31.7809,8602447.0
2015-06-17 14:10:00,40.04,40.11,39.95,39.95,2930580.0,31.7809,31.8364,31.7095,31.7095,2930580.0
2015-06-17 14:20:00,39.95,39.96,39.83,39.88,1629548.0,31.7095,31.7174,31.6142,31.6539,1629548.0
2015-06-17 14:30:00,39.88,40.05,39.88,40.05,1590628.0,31.6539,31.7888,31.6539,31.7888,1590628.0
2015-06-17 14:40:00,40.05,40.27,40.05,40.21,3629983.0,31.7888,31.9634,31.7888,31.9158,3629983.0
2015-06-17 14:50:00,40.21,40.27,40.17,40.19,1709187.0,31.9158,31.9634,31.8841,31.8999,1709187.0
2015-06-17 15:00:00,40.19,40.22,40.11,40.11,987604.0,31.8999,31.9238,31.8364,31.8364,987604.0
2015-06-17 15:10:00,40.11,40.22,40.11,40.22,2042396.0,31.8364,31.9238,31.8364,31.9238,2042396.0
2015-06-17 15:20:00,40.22,40.26,40.2,40.24,1699843.0,31.9238,31.9555,31.9079,31.9396,1699843.0
2015-06-17 15:30:00,40.25,40.25,40.15,40.17,1726041.0,31.9476,31.9476,31.8682,31.8841,1726041.0
2015-06-17 15:40:00,40.16,40.17,40.09,40.1,1781637.0,31.8761,31.8841,31.8206,31.8285,1781637.0
2015-06-17 15:50:00,40.1,40.12,40.03,40.04,5923077.0,31.8285,31.8444,31.773,31.7809,5923077.0
2015-06-18 09:30:00,40.35,40.38,40.3,40.32,1980961.0,32.0269,32.0508,31.9873,32.0031,1980961.0
2015-06-18 09:40:00,40.32,40.38,40.28,40.34,1723590.0,32.0031,32.0508,31.9714,32.019,1723590.0
2015-06-18 09:50:00,40.35,40.37,40.32,40.37,652762.0,32.0269,32.0428,32.0031,32.0428,652762.0
2015-06-18 10:00:00,40.37,40.42,40.34,40.41,859909.0,32.0428,32.0825,32.019,32.0746,859909.0
2015-06-18 10:10:00,40.41,40.43,40.37,40.39,1070376.0,32.0746,32.0904,32.0428,32.0587,1070376.0
2015-06-18 10:20:00,40.38,40.39,40.34,40.34,1162484.0,32.0508,32.0587,32.019,32.019,1162484.0
2015-06-18 10:30:00,40.34,40.37,40.32,40.37,1479782.0,32.019,32.0428,32.0031,32.0428,1479782.0
2015-06-18 10:40:00,40.37,40.39,40.35,40.36,1351328.0,32.0428,32.0587,32.0269,32.0349,1351328.0
2015-06-18 10:50:00,40.36,40.42,40.36,40.41,854441.0,32.0349,32.0825,32.0349,32.0746,854441.0
2015-06-18 11:00:00,40.42,40.49,40.41,40.48,888554.0,32.0825,32.1381,32.0746,32.1301,888554.0
2015-06-18 11:10:00,40.48,40.49,40.46,40.46,897229.0,32.1301,32.1381,32.1143,32.1143,897229.0
2015-06-18 11:20:00,40.47,40.48,40.46,40.48,993530.0,32.1222,32.1301,32.1143,32.1301,993530.0
2015-06-18 11:30:00,40.48,40.49,40.45,40.46,814509.0,32.1301,32.1381,32.1063,32.1143,814509.0
2015-06-18 11:40:00,40.46,40.51,40.46,40.48,874131.0,32.1143,32.1539,32.1143,32.1301,874131.0
2015-06-18 11:50:00,40.48,40.49,40.44,40.44,1081787.0,32.1301,32.1381,32.0984,32.0984,1081787.0
2015-06-18 12:00:00,40.44,40.46,40.43,40.46,964874.0,32.0984,32.1143,32.0904,32.1143,964874.0
2015-06-18 12:10:00,40.46,40.47,40.43,40.44,870331.0,32.1143,32.1222,32.0904,32.0984,870331.0
2015-06-18 12:20:00,40.44,40.55,40.43,40.51,2333736.0,32.0984,32.1857,32.0904,32.1539,2333736.0
2015-06-18 12:30:00,40.52,40.56,40.45,40.49,1349558.0,32.1619,32.1936,32.1063,32.1381,1349558.0
2015-06-18 12:40:00,40.48,40.49,40.43,40.44,379042.0,32.1301,32.1381,32.0904,32.0984,379042.0
2015-06-18 12:50:00,40.44,40.45,40.42,40.43,404716.0,32.0984,32.1063,32.0825,32.0904,404716.0
2015-06-18 13:00:00,40.43,40.45,40.42,40.43,309861.0,32.0904,32.1063,32.0825,32.0904,309861.0
2015-06-18 13:10:00,40.42,40.45,40.39,40.39,824505.0,32.0825,32.1063,32.0587,32.0587,824505.0
2015-06-18 13:20:00,40.4,40.42,40.37,40.4,413317.0,32.0666,32.0825,32.0428,32.0666,413317.0
2015-06-18 13:30:00,40.4,40.41,40.35,40.38,1090410.0,32.0666,32.0746,32.0269,32.0508,1090410.0
2015-06-18 13:40:00,40.37,40.4,40.37,40.39,269436.0,32.0428,32.0666,32.0428,32.0587,269436.0
2015-06-18 13:50:00,40.38,40.41,40.38,40.41,274408.0,32.0508,32.0746,32.0508,32.0746,274408.0
2015-06-18 14:00:00,40.41,40.42,40.39,40.42,311831.0,32.0746,32.0825,32.0587,32.0825,311831.0
2015-06-18 14:10:00,40.41,40.43,40.41,40.43,164881.0,32.0746,32.0904,32.0746,32.0904,164881.0
2015-06-18 14:20:00,40.43,40.46,40.42,40.44,786501.0,32.0904,32.1143,32.0825,32.0984,786501.0
2015-06-18 14:30:00,40.44,40.46,40.43,40.46,1726201.0,32.0984,32.1143,32.0904,32.1143,1726201.0
2015-06-18 14:40:00,40.46,40.49,40.45,40.49,1261965.0,32.1143,32.1381,32.1063,32.1381,1261965.0
2015-06-18 14:50:00,40.49,40.5,40.48,40.48,2132866.0,32.1381,32.146,32.1301,32.1301,2132866.0
2015-06-18 15:00:00,40.48,40.49,40.45,40.46,587855.0,32.1301,32.1381,32.1063,32.1143,587855.0
2015-06-18 15:10:00,40.46,40.49,40.45,40.49,1047453.0,32.1143,32.1381,32.1063,32.1381,1047453.0
2015-06-18 15:20:00,40.49,40.5,40.48,40.5,488176.0,32.1381,32.146,32.1301,32.146,488176.0
2015-06-18 15:30:00,40.5,40.5,40.44,40.45,1674439.0,32.146,32.146,32.0984,32.1063,1674439.0
2015-06-18 15:40:00,40.44,40.46,40.42,40.42,1763903.0,32.0984,32.1143,32.0825,32.0825,1763903.0
2015-06-18 15:50:00,40.42,40.43,40.37,40.42,4931491.0,32.0825,32.0904,32.0428,32.0825,4931491.0
2015-06-19 09:30:00,40.22,40.26,40.19,40.21,1743369.0,31.9238,31.9555,31.8999,31.9158,1743369.0
2015-06-19 09:40:00,40.21,40.24,40.18,40.23,929195.0,31.9158,31.9396,31.892,31.9317,929195.0
2015-06-19 09:50:00,40.23,40.29,40.23,40.27,618608.0,31.9317,31.9793,31.9317,31.9634,618608.0
2015-06-19 10:00:00,40.27,40.36,40.26,40.34,1687441.0,31.9634,32.0349,31.9555,32.019,1687441.0
2015-06-19 10:10:00,40.33,40.35,40.31,40.32,616793.0,32.0111,32.0269,31.9952,32.0031,616793.0
2015-06-19 10:20:00,40.31,40.36,40.31,40.34,872796.0,31.9952,32.0349,31.9952,32.019,872796.0
2015-06-19 10:30:00,40.34,40.35,40.3,40.31,413757.0,32.019,32.0269,31.9873,31.9952,413757.0
2015-06-19 10:40:00,40.3,40.32,40.28,40.3,432535.0,31.9873,32.0031,31.9714,31.9873,432535.0
2015-06-19 10:50:00,40.3,40.32,40.28,40.31,681654.0,31.9873,32.0031,31.9714,31.9952,681654.0
2015-06-19 11:00:00,40.31,40.32,40.28,40.3,514302.0,31.9952,32.0031,31.9714,31.9873,514302.0
2015-06-19 11:10:00,40.3,40.31,40.29,40.3,393459.0,31.9873,31.9952,31.9793,31.9873,393459.0
2015-06-19 11:20:00,40.3,40.31,40.28,40.28,606128.0,31.9873,31.9952,31.9714,31.9714,606128.0
2015-06-19 11:30:00,40.29,40.32,40.28,40.31,520760.0,31.9793,32.0031,31.9714,31.9952,520760.0
2015-06-19 11:40:00,40.32,40.32,40.31,40.32,210646.0,32.0031,32.0031,31.9952,32.0031,210646.0
2015-06-19 11:50:00,40.31,40.33,40.29,40.33,2807092.0,31.9952,32.0111,31.9793,32.0111,2807092.0
2015-06-19 12:00:00,40.33,40.33,40.29,40.3,659001.0,32.0111,32.0111,31.9793,31.9873,659001.0
2015-06-19 12:10:00,40.3,40.34,40.29,40.34,1827559.0,31.9873,32.019,31.9793,32.019,1827559.0
2015-06-19 12:20:00,40.34,40.34,40.32,40.32,429768.0,32.019,32.019,32.0031,32.0031,429768.0
2015-06-19 12:30:00,40.32,40.33,40.31,40.32,270846.0,32.0031,32.0111,31.9952,32.0031,270846.0
2015-06-19 12:40:00,40.32,40.34,40.31,40.34,164613.0,32.0031,32.019,31.9952,32.019,164613.0
2015-06-19 12:50:00,40.34,40.34,40.31,40.31,1364150.0,32.019,32.019,31.9952,31.9952,1364150.0
2015-06-19 13:00:00,40.32,40.33,40.31,40.32,437299.0,32.0031,32.0111,31.9952,32.0031,437299.0
2015-06-19 13:10:00,40.32,40.33,40.31,40.33,263772.0,32.0031,32.0111,31.9952,32.0111,263772.0
2015-06-19 13:20:00,40.32,40.33,40.32,40.33,239277.0,32.0031,32.0111,32.0031,32.0111,239277.0
2015-06-19 13:30:00,40.32,40.33,40.32,40.32,183803.0,32.0031,32.0111,32.0031,32.0031,183803.0
2015-06-19 13:40:00,40.33,40.33,40.32,40.33,184963.0,32.0111,32.0111,32.0031,32.0111,184963.0
2015-06-19 13:50:00,40.33,40.35,40.32,40.34,892437.0,32.0111,32.0269,32.0031,32.019,892437.0
2015-06-19 14:00:00,40.34,40.34,40.31,40.31,309334.0,32.019,32.019,31.9952,31.9952,309334.0
2015-06-19 14:10:00,40.32,40.32,40.3,40.31,383058.0,32.0031,32.0031,31.9873,31.9952,383058.0
2015-06-19 14:20:00,40.31,40.32,40.28,40.3,527500.0,31.9952,32.0031,31.9714,31.9873,527500.0
2015-06-19 14:30:00,40.29,40.29,40.25,40.26,836381.0,31.9793,31.9793,31.9476,31.9555,836381.0
2015-06-19 14:40:00,40.26,40.26,40.23,40.23,404262.0,31.9555,31.9555,31.9317,31.9317,404262.0
2015-06-19 14:50:00,40.23,40.24,40.19,40.19,1782146.0,31.9317,31.9396,31.8999,31.8999,1782146.0
2015-06-19 15:00:00,40.19,40.2,40.18,40.18,540435.0,31.8999,31.9079,31.892,31.892,540435.0
2015-06-19 15:10:00,40.18,40.19,40.16,40.16,881802.0,31.892,31.8999,31.8761,31.8761,881802.0
2015-06-19 15:20:00,40.16,40.17,40.13,40.14,2250442.0,31.8761,31.8841,31.8523,31.8603,2250442.0
2015-06-19 15:30:00,40.14,40.17,40.12,40.14,1792041.0,31.8603,31.8841,31.8444,31.8603,1792041.0
2015-06-19 15:40:00,40.14,40.15,40.13,40.14,2521291.0,31.8603,31.8682,31.8523,31.8603,2521291.0
2015-06-19 15:50:00,40.14,40.15,40.08,40.09,6221586.0,31.8603,31.8682,31.8126,31.8206,6221586.0
2015-06-22 09:30:00,40.75,40.77,40.6,40.61,4785592.0,32.3444,32.3603,32.2254,32.2333,4785592.0
2015-06-22 09:40:00,40.61,40.64,40.59,40.63,1581507.0,32.2333,32.2571,32.2174,32.2492,1581507.0
2015-06-22 09:50:00,40.63,40.67,40.63,40.66,1224301.0,32.2492,32.2809,32.2492,32.273,1224301.0
2015-06-22 10:00:00,40.66,40.67,40.6,40.65,1288498.0,32.273,32.2809,32.2254,32.2651,1288498.0
2015-06-22 10:10:00,40.65,40.66,40.63,40.65,807018.0,32.2651,32.273,32.2492,32.2651,807018.0
2015-06-22 10:20:00,40.65,40.67,40.63,40.66,668438.0,32.2651,32.2809,32.2492,32.273,668438.0
2015-06-22 10:30:00,40.66,40.73,40.66,40.72,524338.0,32.273,32.3286,32.273,32.3206,524338.0
2015-06-22 10:40:00,40.72,40.76,40.71,40.72,668689.0,32.3206,32.3524,32.3127,32.3206,668689.0
2015-06-22 10:50:00,40.73,40.73,40.71,40.71,394528.0,32.3286,32.3286,32.3127,32.3127,394528.0
2015-06-22 11:00:00,40.72,40.75,40.7,40.73,805606.0,32.3206,32.3444,32.3047,32.3286,805606.0
2015-06-22 11:10:00,40.73,40.76,40.73,40.76,570172.0,32.3286,32.3524,32.3286,32.3524,570172.0
2015-06-22 11:20:00,40.76,40.77,40.73,40.75,701344.0,32.3524,32.3603,32.3286,32.3444,701344.0
2015-06-22 11:30:00,40.74,40.75,40.71,40.71,610137.0,32.3365,32.3444,32.3127,32.3127,610137.0
2015-06-22 11:40:00,40.71,40.74,40.7,40.73,789886.0,32.3127,32.3365,32.3047,32.3286,789886.0
2015-06-22 11:50:00,40.73,40.75,40.71,40.72,1149932.0,32.3286,32.3444,32.3127,32.3206,1149932.0
2015-06-22 12:00:00,40.72,40.74,40.7,40.72,606031.0,32.3206,32.3365,32.3047,32.3206,606031.0
2015-06-22 12:10:00,40.72,40.73,40.7,40.71,969117.0,32.3206,32.3286,32.3047,32.3127,969117.0
2015-06-22 12:20:00,40.71,40.72,40.66,40.68,705081.0,32.3127,32.3206,32.273,32.2889,705081.0
2015-06-22 12:30:00,40.68,40.71,40.67,40.71,372753.0,32.2889,32.3127,32.2809,32.3127,372753.0
2015-06-22 12:40:00,40.71,40.71,40.69,40.7,163171.0,32.3127,32.3127,32.2968,32.3047,163171.0
2015-06-22 12:50:00,40.7,40.72,40.7,40.72,278941.0,32.3047,32.3206,32.3047,32.3206,278941.0
2015-06-22 13:00:00,40.72,40.73,40.71,40.71,214478.0,32.3206,32.3286,32.3127,32.3127,214478.0
2015-06-22 13:10:00,40.71,40.72,40.69,40.69,395869.0,32.3127,32.3206,32.2968,32.2968,395869.0
2015-06-22 13:20:00,40.69,40.71,40.67,40.68,201943.0,32.2968,32.3127,32.2809,32.2889,201943.0
2015-06-22 13:30:00,40.68,40.69,40.67,40.67,330084.0,32.2889,32.2968,32.2809,32.2809,330084.0
2015-06-22 13:40:00,40.67,40.69,40.65,40.68,366475.0,32.2809,32.2968,32.2651,32.2889,366475.0
2015-06-22 13:50:00,40.68,40.69,40.67,40.69,201062.0,32.2889,32.2968,32.2809,32.2968,201062.0
2015-06-22 14:00:00,40.69,40.7,40.67,40.69,254677.0,32.2968,32.3047,32.2809,32.2968,254677.0
2015-06-22 14:10:00,40.69,40.7,40.67,40.69,187674.0,32.2968,32.3047,32.2809,32.2968,187674.0
2015-06-22 14:20:00,40.69,40.69,40.66,40.66,215953.0,32.2968,32.2968,32.273,32.273,215953.0
2015-06-22 14:30:00,40.66,40.68,40.66,40.67,236885.0,32.273,32.2889,32.273,32.2809,236885.0
2015-06-22 14:40:00,40.68,40.69,40.66,40.68,351957.0,32.2889,32.2968,32.273,32.2889,351957.0
2015-06-22 14:50:00,40.68,40.7,40.66,40.66,463006.0,32.2889,32.3047,32.273,32.273,463006.0
2015-06-22 15:00:00,40.66,40.68,40.65,40.68,317102.0,32.273,32.2889,32.2651,32.2889,317102.0
2015-06-22 15:10:00,40.68,40.68,40.64,40.65,1056336.0,32.2889,32.2889,32.2571,32.2651,1056336.0
2015-06-22 15:20:00,40.66,40.68,40.65,40.65,1005151.0,32.273,32.2889,32.2651,32.2651,1005151.0
2015-06-22 15:30:00,40.66,40.66,40.62,40.63,1227631.0,32.273,32.273,32.2413,32.2492,1227631.0
2015-06-22 15:40:00,40.64,40.65,40.61,40.62,1745958.0,32.2571,32.2651,32.2333,32.2413,1745958.0
2015-06-22 15:50:00,40.61,40.63,40.6,40.63,3507456.0,32.2333,32.2492,32.2254,32.2492,3507456.0
2015-06-23 09:30:00,40.8,40.92,40.79,40.87,2146848.0,32.3841,32.4794,32.3762,32.4397,2146848.0
2015-06-23 09:40:00,40.88,40.91,40.86,40.9,1242102.0,32.4476,32.4714,32.4317,32.4635,1242102.0
2015-06-23 09:50:00,40.9,40.92,40.89,40.91,1115052.0,32.4635,32.4794,32.4556,32.4714,1115052.0
2015-06-23 10:00:00,40.92,40.95,40.89,40.95,2002951.0,32.4794,32.5032,32.4556,32.5032,2002951.0
2015-06-23 10:10:00,40.95,40.99,40.89,40.96,1775723.0,32.5032,32.5349,32.4556,32.5111,1775723.0
2015-06-23 10:20:00,40.96,41.0,40.95,40.98,1362024.0,32.5111,32.5429,32.5032,32.527,1362024.0
2015-06-23 10:30:00,40.98,41.01,40.98,40.98,2946414.0,32.527,32.5508,32.527,32.527,2946414.0
2015-06-23 10:40:00,40.98,41.0,40.97,41.0,600999.0,32.527,32.5429,32.5191,32.5429,600999.0
2015-06-23 10:50:00,41.0,41.0,40.97,40.98,875184.0,32.5429,32.5429,32.5191,32.527,875184.0
2015-06-23 11:00:00,40.98,41.0,40.96,40.98,457651.0,32.527,32.5429,32.5111,32.527,457651.0
2015-06-23 11:10:00,40.98,40.99,40.97,40.98,489707.0,32.527,32.5349,32.5191,32.527,489707.0
2015-06-23 11:20:00,40.98,41.0,40.97,41.0,798774.0,32.527,32.5429,32.5191,32.5429,798774.0
2015-06-23 11:30:00,41.0,41.01,40.98,40.99,853817.0,32.5429,32.5508,32.527,32.5349,853817.0
2015-06-23 11:40:00,40.99,41.01,40.99,41.01,432975.0,32.5349,32.5508,32.5349,32.5508,432975.0
2015-06-23 11:50:00,41.01,41.01,40.99,41.01,337705.0,32.5508,32.5508,32.5349,32.5508,337705.0
2015-06-23 12:00:00,41.01,41.01,40.94,40.97,893304.0,32.5508,32.5508,32.4952,32.5191,893304.0
2015-06-23 12:10:00,40.96,40.98,40.96,40.98,225494.0,32.5111,32.527,32.5111,32.527,225494.0
2015-06-23 12:20:00,40.98,40.99,40.96,40.97,286935.0,32.527,32.5349,32.5111,32.5191,286935.0
2015-06-23 12:30:00,40.98,40.99,40.97,40.98,265618.0,32.527,32.5349,32.5191,32.527,265618.0
2015-06-23 12:40:00,40.98,40.99,40.96,40.96,252647.0,32.527,32.5349,32.5111,32.5111,252647.0
2015-06-23 12:50:00,40.97,40.97,40.94,40.96,374390.0,32.5191,32.5191,32.4952,32.5111,374390.0
2015-06-23 13:00:00,40.96,40.97,40.96,40.97,194958.0,32.5111,32.5191,32.5111,32.5191,194958.0
2015-06-23 13:10:00,40.97,41.0,40.96,40.99,332852.0,32.5191,32.5429,32.5111,32.5349,332852.0
2015-06-23 13:20:00,41.0,41.0,40.99,40.99,140627.0,32.5429,32.5429,32.5349,32.5349,140627.0
2015-06-23 13:30:00,40.99,41.0,40.98,41.0,197425.0,32.5349,32.5429,32.527,32.5429,197425.0
2015-06-23 13:40:00,41.0,41.01,40.99,41.01,205587.0,32.5429,32.5508,32.5349,32.5508,205587.0
2015-06-23 13:50:00,41.01,41.01,40.98,41.0,332563.0,32.5508,32.5508,32.527,32.5429,332563.0
2015-06-23 14:00:00,40.99,41.0,40.98,40.99,209036.0,32.5349,32.5429,32.527,32.5349,209036.0
2015-06-23 14:10:00,40.98,41.01,40.98,41.0,271579.0,32.527,32.5508,32.527,32.5429,271579.0
2015-06-23 14:20:00,41.0,41.01,40.99,41.01,325147.0,32.5429,32.5508,32.5349,32.5508,325147.0
2015-06-23 14:30:00,41.01,41.05,41.0,41.04,581505.0,32.5508,32.5826,32.5429,32.5746,581505.0
2015-06-23 14:40:00,41.05,41.06,41.03,41.03,497222.0,32.5826,32.5905,32.5667,32.5667,497222.0
2015-06-23 14:50:00,41.04,41.04,41.03,41.04,332171.0,32.5746,32.5746,32.5667,32.5746,332171.0
2015-06-23 15:00:00,41.04,41.05,41.03,41.05,718770.0,32.5746,32.5826,32.5667,32.5826,718770.0
2015-06-23 15:10:00,41.05,41.06,41.04,41.05,564788.0,32.5826,32.5905,32.5746,32.5826,564788.0
2015-06-23 15:20:00,41.05,41.05,41.03,41.04,703893.0,32.5826,32.5826,32.5667,32.5746,703893.0
2015-06-23 15:30:00,41.04,41.06,41.02,41.04,983560.0,32.5746,32.5905,32.5587,32.5746,983560.0
2015-06-23 15:40:00,41.04,41.05,41.03,41.03,1088090.0,32.5746,32.5826,32.5667,32.5667,1088090.0
2015-06-23 15:50:00,41.03,41.05,41.01,41.05,4425773.0,32.5667,32.5826,32.5508,32.5826,4425773.0
2015-06-24 09:30:00,41.0,41.03,40.92,41.0,1280716.0,32.5429,32.5667,32.4794,32.5429,1280716.0
2015-06-24 09:40:00,41.01,41.05,41.0,41.04,1339284.0,32.5508,32.5826,32.5429,32.5746,1339284.0
2015-06-24 09:50:00,41.04,41.06,41.01,41.05,807156.0,32.5746,32.5905,32.5508,32.5826,807156.0
2015-06-24 10:00:00,41.05,41.07,41.04,41.05,511222.0,32.5826,32.5984,32.5746,32.5826,511222.0
2015-06-24 10:10:00,41.05,41.06,41.01,41.05,677033.0,32.5826,32.5905,32.5508,32.5826,677033.0
2015-06-24 10:20:00,41.05,41.06,41.02,41.05,381811.0,32.5826,32.5905,32.5587,32.5826,381811.0
2015-06-24 10:30:00,41.05,41.06,41.01,41.03,441251.0,32.5826,32.5905,32.5508,32.5667,441251.0
2015-06-24 10:40:00,41.03,41.04,41.01,41.02,340709.0,32.5667,32.5746,32.5508,32.5587,340709.0
2015-06-24 10:50:00,41.03,41.04,41.0,41.0,262006.0,32.5667,32.5746,32.5429,32.5429,262006.0
2015-06-24 11:00:00,41.01,41.01,40.96,40.99,484200.0,32.5508,32.5508,32.5111,32.5349,484200.0
2015-06-24 11:10:00,40.98,40.99,40.95,40.96,288580.0,32.527,32.5349,32.5032,32.5111,288580.0
2015-06-24 11:20:00,40.96,40.98,40.94,40.95,389542.0,32.5111,32.527,32.4952,32.5032,389542.0
2015-06-24 11:30:00,40.95,40.95,40.93,40.93,430405.0,32.5032,32.5032,32.4873,32.4873,430405.0
2015-06-24 11:40:00,40.93,40.95,40.91,40.92,581805.0,32.4873,32.5032,32.4714,32.4794,581805.0
2015-06-24 11:50:00,40.93,40.93,40.9,40.91,711497.0,32.4873,32.4873,32.4635,32.4714,711497.0
2015-06-24 12:00:00,40.91,40.91,40.87,40.89,414614.0,32.4714,32.4714,32.4397,32.4556,414614.0
2015-06-24 12:10:00,40.89,40.93,40.86,40.92,425960.0,32.4556,32.4873,32.4317,32.4794,425960.0
2015-06-24 12:20:00,40.92,40.92,40.87,40.89,257023.0,32.4794,32.4794,32.4397,32.4556,257023.0
2015-06-24 12:30:00,40.89,40.9,40.87,40.9,193924.0,32.4556,32.4635,32.4397,32.4635,193924.0
2015-06-24 12:40:00,40.9,40.9,40.88,40.9,242007.0,32.4635,32.4635,32.4476,32.4635,242007.0
2015-06-24 12:50:00,40.9,40.91,40.88,40.91,234400.0,32.4635,32.4714,32.4476,32.4714,234400.0
2015-06-24 13:00:00,40.91,40.92,40.9,40.91,354527.0,32.4714,32.4794,32.4635,32.4714,354527.0
2015-06-24 13:10:00,40.91,40.92,40.87,40.87,303717.0,32.4714,32.4794,32.4397,32.4397,303717.0
2015-06-24 13:20:00,40.87,40.88,40.81,40.82,960059.0,32.4397,32.4476,32.3921,32.4,960059.0
2015-06-24 13:30:00,40.82,40.82,40.78,40.79,513356.0,32.4,32.4,32.3682,32.3762,513356.0
2015-06-24 13:40:00,40.79,40.82,40.77,40.82,336289.0,32.3762,32.4,32.3603,32.4,336289.0
2015-06-24 13:50:00,40.82,40.83,40.8,40.83,269115.0,32.4,32.4079,32.3841,32.4079,269115.0
2015-06-24 14:00:00,40.83,40.85,40.8,40.82,578955.0,32.4079,32.4238,32.3841,32.4,578955.0
2015-06-24 14:10:00,40.82,40.82,40.77,40.78,809493.0,32.4,32.4,32.3603,32.3682,809493.0
2015-06-24 14:20:00,40.77,40.81,40.77,40.79,1002625.0,32.3603,32.3921,32.3603,32.3762,1002625.0
2015-06-24 14:30:00,40.78,40.8,40.77,40.8,315402.0,32.3682,32.3841,32.3603,32.3841,315402.0
2015-06-24 14:40:00,40.8,40.8,40.78,40.79,301632.0,32.3841,32.3841,32.3682,32.3762,301632.0
2015-06-24 14:50:00,40.79,40.82,40.78,40.8,635124.0,32.3762,32.4,32.3682,32.3841,635124.0
2015-06-24 15:00:00,40.8,40.8,40.78,40.78,862877.0,32.3841,32.3841,32.3682,32.3682,862877.0
2015-06-24 15:10:00,40.78,40.8,40.77,40.78,1139340.0,32.3682,32.3841,32.3603,32.3682,1139340.0
2015-06-24 15:20:00,40.78,40.86,40.78,40.84,2624210.0,32.3682,32.4317,32.3682,32.4159,2624210.0
2015-06-24 15:30:00,40.84,40.84,40.82,40.82,1110412.0,32.4159,32.4159,32.4,32.4,1110412.0
2015-06-24 15:40:00,40.83,40.85,40.81,40.81,2614418.0,32.4079,32.4238,32.3921,32.3921,2614418.0
2015-06-24 15:50:00,40.81,40.83,40.76,40.76,7043073.0,32.3921,32.4079,32.3524,32.3524,7043073.0
2015-06-25 09:30:00,40.5,40.52,40.4,40.42,3578345.0,32.3862,32.4022,32.3063,32.3223,3578345.0
2015-06-25 09:40:00,40.43,40.43,40.37,40.42,2224519.0,32.3303,32.3303,32.2823,32.3223,2224519.0
2015-06-25 09:50:00,40.42,40.48,40.41,40.44,881600.0,32.3223,32.3702,32.3143,32.3383,881600.0
2015-06-25 10:00:00,40.44,40.44,40.4,40.43,918534.0,32.3383,32.3383,32.3063,32.3303,918534.0
2015-06-25 10:10:00,40.42,40.47,40.42,40.46,887788.0,32.3223,32.3623,32.3223,32.3543,887788.0
2015-06-25 10:20:00,40.46,40.46,40.43,40.44,445480.0,32.3543,32.3543,32.3303,32.3383,445480.0
2015-06-25 10:30:00,40.45,40.45,40.39,40.4,651703.0,32.3463,32.3463,32.2983,32.3063,651703.0
2015-06-25 10:40:00,40.41,40.42,40.37,40.39,563705.0,32.3143,32.3223,32.2823,32.2983,563705.0
2015-06-25 10:50:00,40.39,40.4,40.36,40.39,535073.0,32.2983,32.3063,32.2743,32.2983,535073.0
2015-06-25 11:00:00,40.39,40.41,40.38,40.4,1272372.0,32.2983,32.3143,32.2903,32.3063,1272372.0
2015-06-25 11:10:00,40.4,40.4,40.38,40.38,405243.0,32.3063,32.3063,32.2903,32.2903,405243.0
2015-06-25 11:20:00,40.38,40.39,40.36,40.38,684303.0,32.2903,32.2983,32.2743,32.2903,684303.0
2015-06-25 11:30:00,40.38,40.39,40.36,40.38,1239653.0,32.2903,32.2983,32.2743,32.2903,1239653.0
2015-06-25 11:40:00,40.38,40.39,40.36,40.39,486770.0,32.2903,32.2983,32.2743,32.2983,486770.0
2015-06-25 11:50:00,40.39,40.41,40.38,40.4,337677.0,32.2983,32.3143,32.2903,32.3063,337677.0
2015-06-25 12:00:00,40.4,40.4,40.36,40.38,400873.0,32.3063,32.3063,32.2743,32.2903,400873.0
2015-06-25 12:10:00,40.38,40.39,40.35,40.39,215769.0,32.2903,32.2983,32.2663,32.2983,215769.0
2015-06-25 12:20:00,40.39,40.39,40.37,40.38,181023.0,32.2983,32.2983,32.2823,32.2903,181023.0
2015-06-25 12:30:00,40.37,40.38,40.35,40.37,298353.0,32.2823,32.2903,32.2663,32.2823,298353.0
2015-06-25 12:40:00,40.36,40.37,40.34,40.37,291944.0,32.2743,32.2823,32.2583,32.2823,291944.0
2015-06-25 12:50:00,40.37,40.37,40.36,40.37,229085.0,32.2823,32.2823,32.2743,32.2823,229085.0
2015-06-25 13:00:00,40.36,40.4,40.36,40.39,455648.0,32.2743,32.3063,32.2743,32.2983,455648.0
2015-06-25 13:10:00,40.39,40.4,40.38,40.38,283798.0,32.2983,32.3063,32.2903,32.2903,283798.0
2015-06-25 13:20:00,40.39,40.39,40.36,40.37,288217.0,32.2983,32.2983,32.2743,32.2823,288217.0
2015-06-25 13:30:00,40.36,40.38,40.35,40.38,552705.0,32.2743,32.2903,32.2663,32.2903,552705.0
2015-06-25 13:40:00,40.37,40.38,40.36,40.36,217379.0,32.2823,32.2903,32.2743,32.2743,217379.0
2015-06-25 13:50:00,40.37,40.37,40.35,40.36,226817.0,32.2823,32.2823,32.2663,32.2743,226817.0
2015-06-25 14:00:00,40.36,40.37,40.33,40.33,258178.0,32.2743,32.2823,32.2503,32.2503,258178.0
2015-06-25 14:10:00,40.33,40.34,40.3,40.33,333642.0,32.2503,32.2583,32.2263,32.2503,333642.0
2015-06-25 14:20:00,40.34,40.34,40.29,40.3,264162.0,32.2583,32.2583,32.2183,32.2263,264162.0
2015-06-25 14:30:00,40.3,40.35,40.3,40.34,277202.0,32.2263,32.2663,32.2263,32.2583,277202.0
2015-06-25 14:40:00,40.34,40.35,40.32,40.33,510434.0,32.2583,32.2663,32.2423,32.2503,510434.0
2015-06-25 14:50:00,40.33,40.34,40.3,40.33,489297.0,32.2503,32.2583,32.2263,32.2503,489297.0
2015-06-25 15:00:00,40.33,40.36,40.32,40.34,458084.0,32.2503,32.2743,32.2423,32.2583,458084.0
2015-06-25 15:10:00,40.35,40.35,40.31,40.32,356257.0,32.2663,32.2663,32.2343,32.2423,356257.0
2015-06-25 15:20:00,40.33,40.35,40.31,40.33,453138.0,32.2503,32.2663,32.2343,32.2503,453138.0
2015-06-25 15:30:00,40.33,40.35,40.32,40.34,519790.0,32.2503,32.2663,32.2423,32.2583,519790.0
2015-06-25 15:40:00,40.35,40.35,40.32,40.33,823484.0,32.2663,32.2663,32.2423,32.2503,823484.0
2015-06-25 15:50:00,40.33,40.34,40.28,40.3,4186910.0,32.2503,32.2583,32.2103,32.2263,4186910.0
2015-06-26 09:30:00,39.95,40.02,39.93,40.01,3047455.0,31.9464,32.0024,31.9304,31.9944,3047455.0
2015-06-26 09:40:00,40.01,40.03,39.97,40.03,1320073.0,31.9944,32.0104,31.9624,32.0104,1320073.0
2015-06-26 09:50:00,40.03,40.1,40.02,40.09,955186.0,32.0104,32.0664,32.0024,32.0584,955186.0
2015-06-26 10:00:00,40.09,40.14,40.09,40.14,719263.0,32.0584,32.0984,32.0584,32.0984,719263.0
2015-06-26 10:10:00,40.13,40.15,40.11,40.13,629045.0,32.0904,32.1064,32.0744,32.0904,629045.0
2015-06-26 10:20:00,40.13,40.14,40.09,40.14,512890.0,32.0904,32.0984,32.0584,32.0984,512890.0
2015-06-26 10:30:00,40.14,40.15,40.11,40.13,378000.0,32.0984,32.1064,32.0744,32.0904,378000.0
2015-06-26 10:40:00,40.12,40.13,40.07,40.08,383713.0,32.0824,32.0904,32.0424,32.0504,383713.0
2015-06-26 10:50:00,40.09,40.1,40.03,40.04,421977.0,32.0584,32.0664,32.0104,32.0184,421977.0
2015-06-26 11:00:00,40.04,40.09,40.04,40.06,475395.0,32.0184,32.0584,32.0184,32.0344,475395.0
2015-06-26 11:10:00,40.06,40.11,40.06,40.11,230686.0,32.0344,32.0744,32.0344,32.0744,230686.0
2015-06-26 11:20:00,40.11,40.12,40.09,40.11,462840.0,32.0744,32.0824,32.0584,32.0744,462840.0
2015-06-26 11:30:00,40.1,40.12,40.08,40.09,323696.0,32.0664,32.0824,32.0504,32.0584,323696.0
2015-06-26 11:40:00,40.09,40.12,40.08,40.1,332707.0,32.0584,32.0824,32.0504,32.0664,332707.0
2015-06-26 11:50:00,40.1,40.11,40.09,40.11,345186.0,32.0664,32.0744,32.0584,32.0744,345186.0
2015-06-26 12:00:00,40.1,40.12,40.1,40.11,411503.0,32.0664,32.0824,32.0664,32.0744,411503.0
2015-06-26 12:10:00,40.11,40.12,40.09,40.11,287630.0,32.0744,32.0824,32.0584,32.0744,287630.0
2015-06-26 12:20:00,40.12,40.12,40.07,40.08,312807.0,32.0824,32.0824,32.0424,32.0504,312807.0
2015-06-26 12:30:00,40.08,40.08,40.03,40.04,550501.0,32.0504,32.0504,32.0104,32.0184,550501.0
2015-06-26 12:40:00,40.04,40.05,40.01,40.03,279068.0,32.0184,32.0264,31.9944,32.0104,279068.0
2015-06-26 12:50:00,40.04,40.06,39.98,39.99,706301.0,32.0184,32.0344,31.9704,31.9784,706301.0
2015-06-26 13:00:00,39.99,40.01,39.96,39.99,424706.0,31.9784,31.9944,31.9544,31.9784,424706.0
2015-06-26 13:10:00,39.98,39.99,39.91,39.92,1274378.0,31.9704,31.9784,31.9144,31.9224,1274378.0
2015-06-26 13:20:00,39.93,39.93,39.9,39.93,795586.0,31.9304,31.9304,31.9064,31.9304,795586.0
2015-06-26 13:30:00,39.93,39.93,39.89,39.89,352724.0,31.9304,31.9304,31.8984,31.8984,352724.0
2015-06-26 13:40:00,39.89,39.94,39.89,39.92,655397.0,31.8984,31.9384,31.8984,31.9224,655397.0
2015-06-26 13:50:00,39.91,39.93,39.91,39.92,323068.0,31.9144,31.9304,31.9144,31.9224,323068.0
2015-06-26 14:00:00,39.93,39.95,39.92,39.95,170464.0,31.9304,31.9464,31.9224,31.9464,170464.0
2015-06-26 14:10:00,39.94,39.95,39.91,39.93,1186660.0,31.9384,31.9464,31.9144,31.9304,1186660.0
2015-06-26 14:20:00,39.92,39.97,39.92,39.97,314233.0,31.9224,31.9624,31.9224,31.9624,314233.0
2015-06-26 14:30:00,39.97,40.0,39.96,39.99,717822.0,31.9624,31.9864,31.9544,31.9784,717822.0
2015-06-26 14:40:00,40.0,40.0,39.95,39.97,540300.0,31.9864,31.9864,31.9464,31.9624,540300.0
2015-06-26 14:50:00,39.97,39.98,39.95,39.97,280342.0,31.9624,31.9704,31.9464,31.9624,280342.0
2015-06-26 15:00:00,39.97,40.03,39.96,40.02,580240.0,31.9624,32.0104,31.9544,32.0024,580240.0
2015-06-26 15:10:00,40.02,40.04,40.0,40.01,537321.0,32.0024,32.0184,31.9864,31.9944,537321.0
2015-06-26 15:20:00,40.01,40.02,39.99,40.0,392582.0,31.9944,32.0024,31.9784,31.9864,392582.0
2015-06-26 15:30:00,40.0,40.01,39.95,39.96,641570.0,31.9864,31.9944,31.9464,31.9544,641570.0
2015-06-26 15:40:00,39.96,39.98,39.94,39.94,1304516.0,31.9544,31.9704,31.9384,31.9384,1304516.0
2015-06-26 15:50:00,39.95,39.96,39.93,39.94,3867272.0,31.9464,31.9544,31.9304,31.9384,3867272.0
2015-06-29 09:30:00,39.29,39.39,39.22,39.34,5789704.0,31.4187,31.4986,31.3627,31.4586,5789704.0
2015-06-29 09:40:00,39.35,39.43,39.33,39.43,2598668.0,31.4666,31.5306,31.4506,31.5306,2598668.0
2015-06-29 09:50:00,39.42,39.44,39.35,39.36,1736011.0,31.5226,31.5386,31.4666,31.4746,1736011.0
2015-06-29 10:00:00,39.36,39.44,39.35,39.4,1318867.0,31.4746,31.5386,31.4666,31.5066,1318867.0
2015-06-29 10:10:00,39.4,39.42,39.34,39.34,1409267.0,31.5066,31.5226,31.4586,31.4586,1409267.0
2015-06-29 10:20:00,39.34,39.36,39.31,39.31,1081218.0,31.4586,31.4746,31.4346,31.4346,1081218.0
2015-06-29 10:30:00,39.32,39.35,39.3,39.34,1653393.0,31.4426,31.4666,31.4266,31.4586,1653393.0
2015-06-29 10:40:00,39.34,39.37,39.31,39.34,1181936.0,31.4586,31.4826,31.4346,31.4586,1181936.0
2015-06-29 10:50:00,39.33,39.34,39.28,39.29,832866.0,31.4506,31.4586,31.4107,31.4187,832866.0
2015-06-29 11:00:00,39.29,39.3,39.23,39.24,1176568.0,31.4187,31.4266,31.3707,31.3787,1176568.0
2015-06-29 11:10:00,39.24,39.26,39.22,39.23,1345808.0,31.3787,31.3947,31.3627,31.3707,1345808.0
2015-06-29 11:20:00,39.23,39.25,39.22,39.23,1494833.0,31.3707,31.3867,31.3627,31.3707,1494833.0
2015-06-29 11:30:00,39.23,39.23,39.16,39.17,951549.0,31.3707,31.3707,31.3147,31.3227,951549.0
2015-06-29 11:40:00,39.16,39.19,39.15,39.19,545643.0,31.3147,31.3387,31.3067,31.3387,545643.0
2015-06-29 11:50:00,39.18,39.2,39.16,39.19,394780.0,31.3307,31.3467,31.3147,31.3387,394780.0
2015-06-29 12:00:00,39.18,39.2,39.16,39.2,518101.0,31.3307,31.3467,31.3147,31.3467,518101.0
2015-06-29 12:10:00,39.2,39.21,39.17,39.17,264706.0,31.3467,31.3547,31.3227,31.3227,264706.0
2015-06-29 12:20:00,39.17,39.19,39.15,39.18,585363.0,31.3227,31.3387,31.3067,31.3307,585363.0
2015-06-29 12:30:00,39.19,39.23,39.17,39.19,1344918.0,31.3387,31.3707,31.3227,31.3387,1344918.0
2015-06-29 12:40:00,39.19,39.21,39.18,39.2,403897.0,31.3387,31.3547,31.3307,31.3467,403897.0
2015-06-29 12:50:00,39.2,39.21,39.19,39.2,737313.0,31.3467,31.3547,31.3387,31.3467,737313.0
2015-06-29 13:00:00,39.2,39.2,39.17,39.17,432220.0,31.3467,31.3467,31.3227,31.3227,432220.0
2015-06-29 13:10:00,39.17,39.19,39.15,39.17,365383.0,31.3227,31.3387,31.3067,31.3227,365383.0
2015-06-29 13:20:00,39.19,39.22,39.18,39.21,345650.0,31.3387,31.3627,31.3307,31.3547,345650.0
2015-06-29 13:30:00,39.21,39.26,39.2,39.25,735128.0,31.3547,31.3947,31.3467,31.3867,735128.0
2015-06-29 13:40:00,39.26,39.26,39.19,39.23,600813.0,31.3947,31.3947,31.3387,31.3707,600813.0
2015-06-29 13:50:00,39.24,39.24,39.19,39.2,385123.0,31.3787,31.3787,31.3387,31.3467,385123.0
2015-06-29 14:00:00,39.2,39.22,39.19,39.21,186711.0,31.3467,31.3627,31.3387,31.3547,186711.0
2015-06-29 14:10:00,39.21,39.22,39.18,39.19,474236.0,31.3547,31.3627,31.3307,31.3387,474236.0
2015-06-29 14:20:00,39.19,39.22,39.19,39.22,1163111.0,31.3387,31.3627,31.3387,31.3627,1163111.0
2015-06-29 14:30:00,39.22,39.22,39.16,39.2,693707.0,31.3627,31.3627,31.3147,31.3467,693707.0
2015-06-29 14:40:00,39.2,39.24,39.18,39.23,824967.0,31.3467,31.3787,31.3307,31.3707,824967.0
2015-06-29 14:50:00,39.23,39.24,39.2,39.22,627046.0,31.3707,31.3787,31.3467,31.3627,627046.0
2015-06-29 15:00:00,39.22,39.24,39.17,39.17,788644.0,31.3627,31.3787,31.3227,31.3227,788644.0
2015-06-29 15:10:00,39.18,39.21,39.16,39.19,672208.0,31.3307,31.3547,31.3147,31.3387,672208.0
2015-06-29 15:20:00,39.2,39.21,39.17,39.17,380015.0,31.3467,31.3547,31.3227,31.3227,380015.0
2015-06-29 15:30:00,39.17,39.19,39.12,39.13,1177705.0,31.3227,31.3387,31.2827,31.2907,1177705.0
2015-06-29 15:40:00,39.12,39.13,39.05,39.1,1435910.0,31.2827,31.2907,31.2267,31.2667,1435910.0
2015-06-29 15:50:00,39.11,39.13,39.03,39.03,4927532.0,31.2747,31.2907,31.2107,31.2107,4927532.0
2015-06-30 09:30:00,39.74,39.76,39.66,39.66,4570651.0,31.7785,31.7945,31.7145,31.7145,4570651.0
2015-06-30 09:40:00,39.67,39.67,39.61,39.64,2661785.0,31.7225,31.7225,31.6745,31.6985,2661785.0
2015-06-30 09:50:00,39.64,39.67,39.59,39.6,1967949.0,31.6985,31.7225,31.6586,31.6665,1967949.0
2015-06-30 10:00:00,39.59,39.65,39.57,39.62,1787483.0,31.6586,31.7065,31.6426,31.6825,1787483.0
2015-06-30 10:10:00,39.62,39.63,39.58,39.6,1152254.0,31.6825,31.6905,31.6506,31.6665,1152254.0
2015-06-30 10:20:00,39.61,39.66,39.56,39.65,1431640.0,31.6745,31.7145,31.6346,31.7065,1431640.0
2015-06-30 10:30:00,39.65,39.65,39.57,39.59,950121.0,31.7065,31.7065,31.6426,31.6586,950121.0
2015-06-30 10:40:00,39.58,39.63,39.56,39.58,1094542.0,31.6506,31.6905,31.6346,31.6506,1094542.0
2015-06-30 10:50:00,39.58,39.62,39.57,39.6,1431002.0,31.6506,31.6825,31.6426,31.6665,1431002.0
2015-06-30 11:00:00,39.6,39.62,39.58,39.61,966143.0,31.6665,31.6825,31.6506,31.6745,966143.0
2015-06-30 11:10:00,39.61,39.63,39.58,39.62,1006914.0,31.6745,31.6905,31.6506,31.6825,1006914.0
2015-06-30 11:20:00,39.62,39.63,39.54,39.55,1538036.0,31.6825,31.6905,31.6186,31.6266,1538036.0
2015-06-30 11:30:00,39.55,39.56,39.5,39.52,865038.0,31.6266,31.6346,31.5866,31.6026,865038.0
2015-06-30 11:40:00,39.52,39.55,39.51,39.55,720401.0,31.6026,31.6266,31.5946,31.6266,720401.0
2015-06-30 11:50:00,39.55,39.56,39.49,39.5,481815.0,31.6266,31.6346,31.5786,31.5866,481815.0
2015-06-30 12:00:00,39.5,39.55,39.49,39.55,543988.0,31.5866,31.6266,31.5786,31.6266,543988.0
2015-06-30 12:10:00,39.54,39.57,39.53,39.55,473655.0,31.6186,31.6426,31.6106,31.6266,473655.0
2015-06-30 12:20:00,39.55,39.56,39.48,39.48,705519.0,31.6266,31.6346,31.5706,31.5706,705519.0
2015-06-30 12:30:00,39.49,39.52,39.48,39.51,490168.0,31.5786,31.6026,31.5706,31.5946,490168.0
2015-06-30 12:40:00,39.5,39.55,39.5,39.55,586074.0,31.5866,31.6266,31.5866,31.6266,586074.0
2015-06-30 12:50:00,39.55,39.57,39.53,39.57,985818.0,31.6266,31.6426,31.6106,31.6426,985818.0
2015-06-30 13:00:00,39.57,39.59,39.53,39.55,2351339.0,31.6426,31.6586,31.6106,31.6266,2351339.0
2015-06-30 13:10:00,39.56,39.56,39.52,39.54,327379.0,31.6346,31.6346,31.6026,31.6186,327379.0
2015-06-30 13:20:00,39.53,39.59,39.52,39.59,1181077.0,31.6106,31.6586,31.6026,31.6586,1181077.0
2015-06-30 13:30:00,39.59,39.65,39.57,39.65,603601.0,31.6586,31.7065,31.6426,31.7065,603601.0
2015-06-30 13:40:00,39.65,39.7,39.62,39.66,1027468.0,31.7065,31.7465,31.6825,31.7145,1027468.0
2015-06-30 13:50:00,39.66,39.7,39.64,39.67,591162.0,31.7145,31.7465,31.6985,31.7225,591162.0
2015-06-30 14:00:00,39.67,39.75,39.65,39.73,619462.0,31.7225,31.7865,31.7065,31.7705,619462.0
2015-06-30 14:10:00,39.73,39.74,39.67,39.69,1204592.0,31.7705,31.7785,31.7225,31.7385,1204592.0
2015-06-30 14:20:00,39.69,39.69,39.62,39.64,531781.0,31.7385,31.7385,31.6825,31.6985,531781.0
2015-06-30 14:30:00,39.64,39.66,39.62,39.65,729833.0,31.6985,31.7145,31.6825,31.7065,729833.0
2015-06-30 14:40:00,39.64,39.65,39.58,39.59,650609.0,31.6985,31.7065,31.6506,31.6586,650609.0
2015-06-30 14:50:00,39.59,39.61,39.55,39.56,955031.0,31.6586,31.6745,31.6266,31.6346,955031.0
2015-06-30 15:00:00,39.56,39.58,39.54,39.57,1489646.0,31.6346,31.6506,31.6186,31.6426,1489646.0
2015-06-30 15:10:00,39.57,39.57,39.53,39.54,1020482.0,31.6426,31.6426,31.6106,31.6186,1020482.0
2015-06-30 15:20:00,39.53,39.56,39.5,39.53,1082359.0,31.6106,31.6346,31.5866,31.6106,1082359.0
2015-06-30 15:30:00,39.52,39.6,39.52,39.58,1137083.0,31.6026,31.6665,31.6026,31.6506,1137083.0
2015-06-30 15:40:00,39.58,39.63,39.55,39.63,1484682.0,31.6506,31.6905,31.6266,31.6905,1484682.0
2015-06-30 15:50:00,39.63,39.64,39.61,39.62,6052857.0,31.6905,31.6985,31.6745,31.6825,6052857.0
2015-07-01 09:30:00,39.84,39.86,39.75,39.86,2003896.0,31.8585,31.8745,31.7865,31.8745,2003896.0
2015-07-01 09:40:00,39.86,39.86,39.73,39.79,2063512.0,31.8745,31.8745,31.7705,31.8185,2063512.0
2015-07-01 09:50:00,39.79,39.86,39.78,39.82,1053719.0,31.8185,31.8745,31.8105,31.8425,1053719.0
2015-07-01 10:00:00,39.83,39.85,39.79,39.82,1159975.0,31.8505,31.8665,31.8185,31.8425,1159975.0
2015-07-01 10:10:00,39.82,39.84,39.79,39.82,780490.0,31.8425,31.8585,31.8185,31.8425,780490.0
2015-07-01 10:20:00,39.82,39.83,39.79,39.82,803023.0,31.8425,31.8505,31.8185,31.8425,803023.0
2015-07-01 10:30:00,39.82,39.83,39.72,39.74,1661030.0,31.8425,31.8505,31.7625,31.7785,1661030.0
2015-07-01 10:40:00,39.74,39.75,39.67,39.68,910776.0,31.7785,31.7865,31.7225,31.7305,910776.0
2015-07-01 10:50:00,39.67,39.71,39.65,39.69,962434.0,31.7225,31.7545,31.7065,31.7385,962434.0
2015-07-01 11:00:00,39.7,39.71,39.67,39.68,565852.0,31.7465,31.7545,31.7225,31.7305,565852.0
2015-07-01 11:10:00,39.68,39.71,39.66,39.69,918706.0,31.7305,31.7545,31.7145,31.7385,918706.0
2015-07-01 11:20:00,39.68,39.7,39.68,39.69,519609.0,31.7305,31.7465,31.7305,31.7385,519609.0
2015-07-01 11:30:00,39.69,39.7,39.64,39.65,697854.0,31.7385,31.7465,31.6985,31.7065,697854.0
2015-07-01 11:40:00,39.64,39.64,39.61,39.64,690607.0,31.6985,31.6985,31.6745,31.6985,690607.0
2015-07-01 11:50:00,39.64,39.64,39.58,39.59,553977.0,31.6985,31.6985,31.6506,31.6586,553977.0
2015-07-01 12:00:00,39.59,39.61,39.58,39.59,704571.0,31.6586,31.6745,31.6506,31.6586,704571.0
2015-07-01 12:10:00,39.59,39.59,39.56,39.58,651127.0,31.6586,31.6586,31.6346,31.6506,651127.0
2015-07-01 12:20:00,39.58,39.59,39.56,39.58,366153.0,31.6506,31.6586,31.6346,31.6506,366153.0
2015-07-01 12:30:00,39.59,39.6,39.55,39.56,425960.0,31.6586,31.6665,31.6266,31.6346,425960.0
2015-07-01 12:40:00,39.55,39.57,39.53,39.53,703989.0,31.6266,31.6426,31.6106,31.6106,703989.0
2015-07-01 12:50:00,39.53,39.54,39.52,39.52,440532.0,31.6106,31.6186,31.6026,31.6026,440532.0
2015-07-01 13:00:00,39.53,39.54,39.5,39.51,379788.0,31.6106,31.6186,31.5866,31.5946,379788.0
2015-07-01 13:10:00,39.51,39.55,39.5,39.55,560036.0,31.5946,31.6266,31.5866,31.6266,560036.0
2015-07-01 13:20:00,39.55,39.56,39.51,39.52,496594.0,31.6266,31.6346,31.5946,31.6026,496594.0
2015-07-01 13:30:00,39.52,39.55,39.51,39.53,444170.0,31.6026,31.6266,31.5946,31.6106,444170.0
2015-07-01 13:40:00,39.53,39.58,39.53,39.58,424374.0,31.6106,31.6506,31.6106,31.6506,424374.0
2015-07-01 13:50:00,39.58,39.59,39.5,39.51,653941.0,31.6506,31.6586,31.5866,31.5946,653941.0
2015-07-01 14:00:00,39.51,39.56,39.5,39.52,753420.0,31.5946,31.6346,31.5866,31.6026,753420.0
2015-07-01 14:10:00,39.52,39.55,39.5,39.54,326562.0,31.6026,31.6266,31.5866,31.6186,326562.0
2015-07-01 14:20:00,39.54,39.55,39.52,39.52,322821.0,31.6186,31.6266,31.6026,31.6026,322821.0
2015-07-01 14:30:00,39.53,39.53,39.5,39.51,228995.0,31.6106,31.6106,31.5866,31.5946,228995.0
2015-07-01 14:40:00,39.52,39.56,39.51,39.53,970426.0,31.6026,31.6346,31.5946,31.6106,970426.0
2015-07-01 14:50:00,39.53,39.54,39.5,39.5,820510.0,31.6106,31.6186,31.5866,31.5866,820510.0
2015-07-01 15:00:00,39.5,39.55,39.5,39.52,1071476.0,31.5866,31.6266,31.5866,31.6026,1071476.0
2015-07-01 15:10:00,39.52,39.55,39.52,39.53,863108.0,31.6026,31.6266,31.6026,31.6106,863108.0
2015-07-01 15:20:00,39.53,39.56,39.52,39.55,1003542.0,31.6106,31.6346,31.6026,31.6266,1003542.0
2015-07-01 15:30:00,39.55,39.56,39.53,39.54,811791.0,31.6266,31.6346,31.6106,31.6186,811791.0
2015-07-01 15:40:00,39.54,39.56,39.51,39.56,1072752.0,31.6186,31.6346,31.5946,31.6346,1072752.0
2015-07-01 15:50:00,39.56,39.62,39.56,39.61,2357986.0,31.6346,31.6825,31.6346,31.6745,2357986.0
2015-07-02 09:30:00,39.83,39.98,39.81,39.96,3932294.0,31.8505,31.9704,31.8345,31.9544,3932294.0
2015-07-02 09:40:00,39.95,40.02,39.95,39.99,2235923.0,31.9464,32.0024,31.9464,31.9784,2235923.0
2015-07-02 09:50:00,39.99,40.0,39.95,39.95,1123800.0,31.9784,31.9864,31.9464,31.9464,1123800.0
2015-07-02 10:00:00,39.95,40.01,39.95,39.97,1328134.0,31.9464,31.9944,31.9464,31.9624,1328134.0
2015-07-02 10:10:00,39.97,39.97,39.9,39.9,1079606.0,31.9624,31.9624,31.9064,31.9064,1079606.0
2015-07-02 10:20:00,39.91,39.92,39.89,39.9,690751.0,31.9144,31.9224,31.8984,31.9064,690751.0
2015-07-02 10:30:00,39.9,39.91,39.86,39.87,916029.0,31.9064,31.9144,31.8745,31.8825,916029.0
2015-07-02 10:40:00,39.87,39.92,39.86,39.9,886564.0,31.8825,31.9224,31.8745,31.9064,886564.0
2015-07-02 10:50:00,39.9,39.93,39.87,39.89,732224.0,31.9064,31.9304,31.8825,31.8984,732224.0
2015-07-02 11:00:00,39.89,39.9,39.85,39.87,718522.0,31.8984,31.9064,31.8665,31.8825,718522.0
2015-07-02 11:10:00,39.86,39.88,39.84,39.87,566699.0,31.8745,31.8905,31.8585,31.8825,566699.0
2015-07-02 11:20:00,39.88,39.88,39.84,39.85,749695.0,31.8905,31.8905,31.8585,31.8665,749695.0
2015-07-02 11:30:00,39.85,39.88,39.84,39.87,266690.0,31.8665,31.8905,31.8585,31.8825,266690.0
2015-07-02 11:40:00,39.87,39.87,39.84,39.84,203067.0,31.8825,31.8825,31.8585,31.8585,203067.0
2015-07-02 11:50:00,39.84,39.85,39.8,39.82,349638.0,31.8585,31.8665,31.8265,31.8425,349638.0
2015-07-02 12:00:00,39.82,39.85,39.81,39.84,221018.0,31.8425,31.8665,31.8345,31.8585,221018.0
2015-07-02 12:10:00,39.84,39.84,39.78,39.79,348596.0,31.8585,31.8585,31.8105,31.8185,348596.0
2015-07-02 12:20:00,39.79,39.8,39.75,39.76,486124.0,31.8185,31.8265,31.7865,31.7945,486124.0
2015-07-02 12:30:00,39.76,39.81,39.75,39.8,421336.0,31.7945,31.8345,31.7865,31.8265,421336.0
2015-07-02 12:40:00,39.8,39.82,39.79,39.82,201616.0,31.8265,31.8425,31.8185,31.8425,201616.0
2015-07-02 12:50:00,39.81,39.81,39.78,39.8,148022.0,31.8345,31.8345,31.8105,31.8265,148022.0
2015-07-02 13:00:00,39.8,39.8,39.77,39.79,180064.0,31.8265,31.8265,31.8025,31.8185,180064.0
2015-07-02 13:10:00,39.8,39.8,39.78,39.8,97572.0,31.8265,31.8265,31.8105,31.8265,97572.0
2015-07-02 13:20:00,39.79,39.82,39.78,39.82,408627.0,31.8185,31.8425,31.8105,31.8425,408627.0
2015-07-02 13:30:00,39.82,39.84,39.81,39.82,275251.0,31.8425,31.8585,31.8345,31.8425,275251.0
2015-07-02 13:40:00,39.82,39.82,39.81,39.82,220418.0,31.8425,31.8425,31.8345,31.8425,220418.0
2015-07-02 13:50:00,39.82,39.82,39.78,39.8,659710.0,31.8425,31.8425,31.8105,31.8265,659710.0
2015-07-02 14:00:00,39.79,39.82,39.79,39.82,469985.0,31.8185,31.8425,31.8185,31.8425,469985.0
2015-07-02 14:10:00,39.82,39.82,39.79,39.8,426822.0,31.8425,31.8425,31.8185,31.8265,426822.0
2015-07-02 14:20:00,39.79,39.8,39.77,39.78,525127.0,31.8185,31.8265,31.8025,31.8105,525127.0
2015-07-02 14:30:00,39.78,39.79,39.77,39.79,299462.0,31.8105,31.8185,31.8025,31.8185,299462.0
2015-07-02 14:40:00,39.79,39.79,39.75,39.77,260358.0,31.8185,31.8185,31.7865,31.8025,260358.0
2015-07-02 14:50:00,39.77,39.81,39.75,39.8,527662.0,31.8025,31.8345,31.7865,31.8265,527662.0
2015-07-02 15:00:00,39.8,39.81,39.76,39.77,525342.0,31.8265,31.8345,31.7945,31.8025,525342.0
2015-07-02 15:10:00,39.77,39.79,39.75,39.77,481129.0,31.8025,31.8185,31.7865,31.8025,481129.0
2015-07-02 15:20:00,39.76,39.84,39.76,39.81,838333.0,31.7945,31.8585,31.7945,31.8345,838333.0
2015-07-02 15:30:00,39.82,39.82,39.77,39.79,761600.0,31.8425,31.8425,31.8025,31.8185,761600.0
2015-07-02 15:40:00,39.78,39.84,39.78,39.82,1245791.0,31.8105,31.8585,31.8105,31.8425,1245791.0
2015-07-02 15:50:00,39.82,39.83,39.79,39.81,2850718.0,31.8425,31.8505,31.8185,31.8345,2850718.0
2015-07-06 09:30:00,38.72,38.74,38.63,38.68,5085634.0,30.9628,30.9788,30.8909,30.9309,5085634.0
2015-07-06 09:40:00,38.68,38.73,38.67,38.73,2610202.0,30.9309,30.9708,30.9229,30.9708,2610202.0
2015-07-06 09:50:00,38.73,38.77,38.72,38.76,2666314.0,30.9708,31.0028,30.9628,30.9948,2666314.0
2015-07-06 10:00:00,38.75,38.83,38.74,38.83,2340390.0,30.9868,31.0508,30.9788,31.0508,2340390.0
2015-07-06 10:10:00,38.83,38.89,38.82,38.84,1067581.0,31.0508,31.0988,31.0428,31.0588,1067581.0
2015-07-06 10:20:00,38.84,38.85,38.81,38.83,752338.0,31.0588,31.0668,31.0348,31.0508,752338.0
2015-07-06 10:30:00,38.83,38.9,38.82,38.9,1206081.0,31.0508,31.1068,31.0428,31.1068,1206081.0
2015-07-06 10:40:00,38.89,38.94,38.87,38.92,1023228.0,31.0988,31.1388,31.0828,31.1228,1023228.0
2015-07-06 10:50:00,38.93,38.93,38.9,38.91,719600.0,31.1308,31.1308,31.1068,31.1148,719600.0
2015-07-06 11:00:00,38.91,38.93,38.86,38.87,838005.0,31.1148,31.1308,31.0748,31.0828,838005.0
2015-07-06 11:10:00,38.87,38.87,38.81,38.82,1102701.0,31.0828,31.0828,31.0348,31.0428,1102701.0
2015-07-06 11:20:00,38.82,38.84,38.8,38.81,1111786.0,31.0428,31.0588,31.0268,31.0348,1111786.0
2015-07-06 11:30:00,38.81,38.83,38.8,38.81,1458166.0,31.0348,31.0508,31.0268,31.0348,1458166.0
2015-07-06 11:40:00,38.8,38.84,38.79,38.81,1782799.0,31.0268,31.0588,31.0188,31.0348,1782799.0
2015-07-06 11:50:00,38.81,38.82,38.76,38.79,924481.0,31.0348,31.0428,30.9948,31.0188,924481.0
2015-07-06 12:00:00,38.79,38.8,38.75,38.79,605028.0,31.0188,31.0268,30.9868,31.0188,605028.0
2015-07-06 12:10:00,38.79,38.81,38.78,38.78,1237621.0,31.0188,31.0348,31.0108,31.0108,1237621.0
2015-07-06 12:20:00,38.78,38.8,38.76,38.77,515440.0,31.0108,31.0268,30.9948,31.0028,515440.0
2015-07-06 12:30:00,38.77,38.78,38.73,38.75,445498.0,31.0028,31.0108,30.9708,30.9868,445498.0
2015-07-06 12:40:00,38.74,38.74,38.72,38.73,732053.0,30.9788,30.9788,30.9628,30.9708,732053.0
2015-07-06 12:50:00,38.73,38.77,38.72,38.76,388064.0,30.9708,31.0028,30.9628,30.9948,388064.0
2015-07-06 13:00:00,38.77,38.79,38.76,38.78,382477.0,31.0028,31.0188,30.9948,31.0108,382477.0
2015-07-06 13:10:00,38.77,38.78,38.71,38.72,686888.0,31.0028,31.0108,30.9549,30.9628,686888.0
2015-07-06 13:20:00,38.71,38.73,38.69,38.7,457657.0,30.9549,30.9708,30.9389,30.9469,457657.0
2015-07-06 13:30:00,38.69,38.7,38.67,38.69,554283.0,30.9389,30.9469,30.9229,30.9389,554283.0
2015-07-06 13:40:00,38.69,38.69,38.65,38.65,665682.0,30.9389,30.9389,30.9069,30.9069,665682.0
2015-07-06 13:50:00,38.66,38.66,38.61,38.62,2949930.0,30.9149,30.9149,30.8749,30.8829,2949930.0
2015-07-06 14:00:00,38.62,38.62,38.57,38.6,690341.0,30.8829,30.8829,30.8429,30.8669,690341.0
2015-07-06 14:10:00,38.6,38.63,38.58,38.6,602344.0,30.8669,30.8909,30.8509,30.8669,602344.0
2015-07-06 14:20:00,38.6,38.61,38.55,38.55,711896.0,30.8669,30.8749,30.8269,30.8269,711896.0
2015-07-06 14:30:00,38.56,38.59,38.55,38.56,1100670.0,30.8349,30.8589,30.8269,30.8349,1100670.0
2015-07-06 14:40:00,38.56,38.58,38.51,38.58,1067032.0,30.8349,30.8509,30.7949,30.8509,1067032.0
2015-07-06 14:50:00,38.58,38.58,38.54,38.54,1173412.0,30.8509,30.8509,30.8189,30.8189,1173412.0
2015-07-06 15:00:00,38.55,38.57,38.53,38.54,778096.0,30.8269,30.8429,30.8109,30.8189,778096.0
2015-07-06 15:10:00,38.55,38.59,38.54,38.57,1626003.0,30.8269,30.8589,30.8189,30.8429,1626003.0
2015-07-06 15:20:00,38.57,38.61,38.57,38.59,1028455.0,30.8429,30.8749,30.8429,30.8589,1028455.0
2015-07-06 15:30:00,38.59,38.64,38.58,38.62,2717489.0,30.8589,30.8989,30.8509,30.8829,2717489.0
2015-07-06 15:40:00,38.61,38.62,38.58,38.61,1898482.0,30.8749,30.8829,30.8509,30.8749,1898482.0
2015-07-06 15:50:00,38.61,38.68,38.6,38.67,7039574.0,30.8749,30.9309,30.8669,30.9229,7039574.0
2015-07-07 09:30:00,37.94,37.97,37.81,37.83,5318494.0,30.3391,30.3631,30.2352,30.2511,5318494.0
2015-07-07 09:40:00,37.83,37.87,37.81,37.86,2384041.0,30.2511,30.2831,30.2352,30.2751,2384041.0
2015-07-07 09:50:00,37.86,37.89,37.78,37.79,3529756.0,30.2751,30.2991,30.2112,30.2192,3529756.0
2015-07-07 10:00:00,37.8,37.8,37.69,37.71,3609438.0,30.2272,30.2272,30.1392,30.1552,3609438.0
2015-07-07 10:10:00,37.7,37.74,37.65,37.7,3129845.0,30.1472,30.1792,30.1072,30.1472,3129845.0
2015-07-07 10:20:00,37.69,37.7,37.56,37.56,3027588.0,30.1392,30.1472,30.0352,30.0352,3027588.0
2015-07-07 10:30:00,37.57,37.57,37.49,37.5,5339389.0,30.0432,30.0432,29.9793,29.9873,5339389.0
2015-07-07 10:40:00,37.49,37.5,37.41,37.47,3094518.0,29.9793,29.9873,29.9153,29.9633,3094518.0
2015-07-07 10:50:00,37.47,37.54,37.46,37.5,3308718.0,29.9633,30.0192,29.9553,29.9873,3308718.0
2015-07-07 11:00:00,37.5,37.53,37.42,37.43,2412444.0,29.9873,30.0113,29.9233,29.9313,2412444.0
2015-07-07 11:10:00,37.43,37.53,37.43,37.51,1751128.0,29.9313,30.0113,29.9313,29.9953,1751128.0
2015-07-07 11:20:00,37.52,37.54,37.48,37.49,2322891.0,30.0033,30.0192,29.9713,29.9793,2322891.0
2015-07-07 11:30:00,37.49,37.53,37.47,37.52,1908980.0,29.9793,30.0113,29.9633,30.0033,1908980.0
2015-07-07 11:40:00,37.52,37.59,37.51,37.56,1845636.0,30.0033,30.0592,29.9953,30.0352,1845636.0
2015-07-07 11:50:00,37.56,37.69,37.54,37.66,1687124.0,30.0352,30.1392,30.0192,30.1152,1687124.0
2015-07-07 12:00:00,37.66,37.66,37.63,37.66,845703.0,30.1152,30.1152,30.0912,30.1152,845703.0
2015-07-07 12:10:00,37.65,37.67,37.62,37.64,1220140.0,30.1072,30.1232,30.0832,30.0992,1220140.0
2015-07-07 12:20:00,37.64,37.68,37.63,37.67,1379583.0,30.0992,30.1312,30.0912,30.1232,1379583.0
2015-07-07 12:30:00,37.67,37.78,37.67,37.77,713550.0,30.1232,30.2112,30.1232,30.2032,713550.0
2015-07-07 12:40:00,37.77,37.79,37.7,37.75,1156796.0,30.2032,30.2192,30.1472,30.1872,1156796.0
2015-07-07 12:50:00,37.74,37.84,37.73,37.79,963298.0,30.1792,30.2591,30.1712,30.2192,963298.0
2015-07-07 13:00:00,37.8,37.81,37.69,37.72,1348134.0,30.2272,30.2352,30.1392,30.1632,1348134.0
2015-07-07 13:10:00,37.72,37.83,37.71,37.79,1109442.0,30.1632,30.2511,30.1552,30.2192,1109442.0
2015-07-07 13:20:00,37.79,37.84,37.76,37.83,606661.0,30.2192,30.2591,30.1952,30.2511,606661.0
2015-07-07 13:30:00,37.84,37.86,37.78,37.84,1429266.0,30.2591,30.2751,30.2112,30.2591,1429266.0
2015-07-07 13:40:00,37.84,37.93,37.84,37.89,841583.0,30.2591,30.3311,30.2591,30.2991,841583.0
2015-07-07 13:50:00,37.89,37.89,37.82,37.88,800589.0,30.2991,30.2991,30.2432,30.2911,800589.0
2015-07-07 14:00:00,37.88,37.91,37.85,37.87,1041237.0,30.2911,30.3151,30.2671,30.2831,1041237.0
2015-07-07 14:10:00,37.87,37.89,37.75,37.76,2601839.0,30.2831,30.2991,30.1872,30.1952,2601839.0
2015-07-07 14:20:00,37.76,37.77,37.68,37.76,3112286.0,30.1952,30.2032,30.1312,30.1952,3112286.0
2015-07-07 14:30:00,37.75,37.84,37.75,37.81,3829536.0,30.1872,30.2591,30.1872,30.2352,3829536.0
2015-07-07 14:40:00,37.81,37.93,37.8,37.9,2670832.0,30.2352,30.3311,30.2272,30.3071,2670832.0
2015-07-07 14:50:00,37.91,38.02,37.88,37.99,1999362.0,30.3151,30.4031,30.2911,30.3791,1999362.0
2015-07-07 15:00:00,38.0,38.02,37.92,37.96,2032022.0,30.3871,30.4031,30.3231,30.3551,2032022.0
2015-07-07 15:10:00,37.96,38.04,37.94,38.03,1053473.0,30.3551,30.4191,30.3391,30.4111,1053473.0
2015-07-07 15:20:00,38.03,38.1,38.0,38.08,1412716.0,30.4111,30.4671,30.3871,30.4511,1412716.0
2015-07-07 15:30:00,38.08,38.16,38.06,38.12,2847971.0,30.4511,30.515,30.4351,30.4831,2847971.0
2015-07-07 15:40:00,38.11,38.12,38.01,38.07,3025780.0,30.4751,30.4831,30.3951,30.4431,3025780.0
2015-07-07 15:50:00,38.07,38.14,38.05,38.09,4526380.0,30.4431,30.499,30.4271,30.4591,4526380.0
2015-07-08 09:30:00,37.08,37.25,37.07,37.18,8475801.0,29.6514,29.7873,29.6434,29.7314,8475801.0
2015-07-08 09:40:00,37.18,37.23,37.15,37.17,3218849.0,29.7314,29.7714,29.7074,29.7234,3218849.0
2015-07-08 09:50:00,37.18,37.2,37.13,37.13,2425045.0,29.7314,29.7474,29.6914,29.6914,2425045.0
2015-07-08 10:00:00,37.13,37.15,37.06,37.13,2293463.0,29.6914,29.7074,29.6354,29.6914,2293463.0
2015-07-08 10:10:00,37.13,37.16,37.1,37.13,1985267.0,29.6914,29.7154,29.6674,29.6914,1985267.0
2015-07-08 10:20:00,37.13,37.15,37.07,37.14,2362695.0,29.6914,29.7074,29.6434,29.6994,2362695.0
2015-07-08 10:30:00,37.14,37.14,37.04,37.08,2771808.0,29.6994,29.6994,29.6194,29.6514,2771808.0
2015-07-08 10:40:00,37.08,37.14,37.06,37.14,1614414.0,29.6514,29.6994,29.6354,29.6994,1614414.0
2015-07-08 10:50:00,37.13,37.24,37.13,37.2,2189268.0,29.6914,29.7793,29.6914,29.7474,2189268.0
2015-07-08 11:00:00,37.2,37.2,37.13,37.16,1176295.0,29.7474,29.7474,29.6914,29.7154,1176295.0
2015-07-08 11:10:00,37.16,37.21,37.13,37.16,950594.0,29.7154,29.7554,29.6914,29.7154,950594.0
2015-07-08 11:20:00,37.17,37.19,37.15,37.16,1215203.0,29.7234,29.7394,29.7074,29.7154,1215203.0
2015-07-08 11:30:00,37.16,37.19,37.14,37.17,2111105.0,29.7154,29.7394,29.6994,29.7234,2111105.0
2015-07-08 11:40:00,37.17,37.17,37.12,37.13,1134314.0,29.7234,29.7234,29.6834,29.6914,1134314.0
2015-07-08 11:50:00,37.13,37.14,37.08,37.1,1232074.0,29.6914,29.6994,29.6514,29.6674,1232074.0
2015-07-08 12:00:00,37.1,37.1,37.05,37.08,1223934.0,29.6674,29.6674,29.6274,29.6514,1223934.0
2015-07-08 12:10:00,37.08,37.09,37.0,37.02,7472493.0,29.6514,29.6594,29.5874,29.6034,7472493.0
2015-07-08 12:20:00,37.03,37.12,37.02,37.06,2384521.0,29.6114,29.6834,29.6034,29.6354,2384521.0
2015-07-08 12:30:00,37.06,37.07,37.0,37.0,1167872.0,29.6354,29.6434,29.5874,29.5874,1167872.0
2015-07-08 12:40:00,37.0,37.02,36.97,37.02,1211395.0,29.5874,29.6034,29.5634,29.6034,1211395.0
2015-07-08 12:50:00,37.02,37.1,37.0,37.08,1064438.0,29.6034,29.6674,29.5874,29.6514,1064438.0
2015-07-08 13:00:00,37.08,37.08,36.99,37.03,1061003.0,29.6514,29.6514,29.5794,29.6114,1061003.0
2015-07-08 13:10:00,37.02,37.07,37.02,37.04,1036532.0,29.6034,29.6434,29.6034,29.6194,1036532.0
2015-07-08 13:20:00,37.03,37.07,37.02,37.06,530030.0,29.6114,29.6434,29.6034,29.6354,530030.0
2015-07-08 13:30:00,37.06,37.06,36.98,36.99,688990.0,29.6354,29.6354,29.5714,29.5794,688990.0
2015-07-08 13:40:00,36.98,37.02,36.98,37.0,545165.0,29.5714,29.6034,29.5714,29.5874,545165.0
2015-07-08 13:50:00,36.99,37.01,36.97,36.98,567787.0,29.5794,29.5954,29.5634,29.5714,567787.0
2015-07-08 14:00:00,36.98,37.03,36.92,36.95,1505144.0,29.5714,29.6114,29.5235,29.5474,1505144.0
2015-07-08 14:10:00,36.95,36.99,36.89,36.89,1008147.0,29.5474,29.5794,29.4995,29.4995,1008147.0
2015-07-08 14:20:00,36.89,36.96,36.89,36.9,979482.0,29.4995,29.5554,29.4995,29.5075,979482.0
2015-07-08 14:30:00,36.9,36.9,36.81,36.82,1010215.0,29.5075,29.5075,29.4355,29.4435,1010215.0
2015-07-08 14:40:00,36.82,36.84,36.74,36.75,1810549.0,29.4435,29.4595,29.3795,29.3875,1810549.0
2015-07-08 14:50:00,36.75,36.83,36.71,36.78,2906931.0,29.3875,29.4515,29.3555,29.4115,2906931.0
2015-07-08 15:00:00,36.79,36.86,36.78,36.85,2139288.0,29.4195,29.4755,29.4115,29.4675,2139288.0
2015-07-08 15:10:00,36.85,36.91,36.81,36.82,1800489.0,29.4675,29.5155,29.4355,29.4435,1800489.0
2015-07-08 15:20:00,36.82,36.86,36.77,36.78,2015635.0,29.4435,29.4755,29.4035,29.4115,2015635.0
2015-07-08 15:30:00,36.78,36.85,36.78,36.81,2580788.0,29.4115,29.4675,29.4115,29.4355,2580788.0
2015-07-08 15:40:00,36.82,36.89,36.79,36.82,2184279.0,29.4435,29.4995,29.4195,29.4435,2184279.0
2015-07-08 15:50:00,36.82,36.82,36.76,36.77,5951746.0,29.4435,29.4435,29.3955,29.4035,5951746.0
2015-07-09 09:30:00,37.9,38.03,37.88,37.91,7009351.0,30.3071,30.4111,30.2911,30.3151,7009351.0
2015-07-09 09:40:00,37.91,37.92,37.82,37.85,3034624.0,30.3151,30.3231,30.2432,30.2671,3034624.0
2015-07-09 09:50:00,37.84,37.87,37.82,37.85,1787944.0,30.2591,30.2831,30.2432,30.2671,1787944.0
2015-07-09 10:00:00,37.84,37.88,37.83,37.84,1759109.0,30.2591,30.2911,30.2511,30.2591,1759109.0
2015-07-09 10:10:00,37.84,37.86,37.79,37.81,1541976.0,30.2591,30.2751,30.2192,30.2352,1541976.0
2015-07-09 10:20:00,37.8,37.81,37.74,37.75,1413740.0,30.2272,30.2352,30.1792,30.1872,1413740.0
2015-07-09 10:30:00,37.74,37.81,37.74,37.77,1685927.0,30.1792,30.2352,30.1792,30.2032,1685927.0
2015-07-09 10:40:00,37.77,37.82,37.75,37.81,1963447.0,30.2032,30.2432,30.1872,30.2352,1963447.0
2015-07-09 10:50:00,37.82,37.86,37.79,37.84,1704189.0,30.2432,30.2751,30.2192,30.2591,1704189.0
2015-07-09 11:00:00,37.84,37.86,37.8,37.85,1794582.0,30.2591,30.2751,30.2272,30.2671,1794582.0
2015-07-09 11:10:00,37.84,37.86,37.8,37.82,1072510.0,30.2591,30.2751,30.2272,30.2432,1072510.0
2015-07-09 11:20:00,37.81,37.81,37.75,37.77,1180073.0,30.2352,30.2352,30.1872,30.2032,1180073.0
2015-07-09 11:30:00,37.77,37.78,37.73,37.75,769439.0,30.2032,30.2112,30.1712,30.1872,769439.0
2015-07-09 11:40:00,37.76,37.79,37.74,37.75,809803.0,30.1952,30.2192,30.1792,30.1872,809803.0
2015-07-09 11:50:00,37.75,37.76,37.67,37.68,1213861.0,30.1872,30.1952,30.1232,30.1312,1213861.0
2015-07-09 12:00:00,37.68,37.7,37.63,37.64,632999.0,30.1312,30.1472,30.0912,30.0992,632999.0
2015-07-09 12:10:00,37.64,37.72,37.63,37.72,1105553.0,30.0992,30.1632,30.0912,30.1632,1105553.0
2015-07-09 12:20:00,37.72,37.72,37.66,37.69,485707.0,30.1632,30.1632,30.1152,30.1392,485707.0
2015-07-09 12:30:00,37.69,37.71,37.65,37.65,436585.0,30.1392,30.1552,30.1072,30.1072,436585.0
2015-07-09 12:40:00,37.65,37.69,37.64,37.66,429838.0,30.1072,30.1392,30.0992,30.1152,429838.0
2015-07-09 12:50:00,37.66,37.73,37.66,37.72,500191.0,30.1152,30.1712,30.1152,30.1632,500191.0
2015-07-09 13:00:00,37.71,37.72,37.64,37.65,529022.0,30.1552,30.1632,30.0992,30.1072,529022.0
2015-07-09 13:10:00,37.65,37.67,37.63,37.65,386272.0,30.1072,30.1232,30.0912,30.1072,386272.0
2015-07-09 13:20:00,37.65,37.65,37.6,37.64,687762.0,30.1072,30.1072,30.0672,30.0992,687762.0
2015-07-09 13:30:00,37.64,37.65,37.62,37.64,1830591.0,30.0992,30.1072,30.0832,30.0992,1830591.0
2015-07-09 13:40:00,37.63,37.64,37.61,37.63,689423.0,30.0912,30.0992,30.0752,30.0912,689423.0
2015-07-09 13:50:00,37.63,37.66,37.61,37.65,321381.0,30.0912,30.1152,30.0752,30.1072,321381.0
2015-07-09 14:00:00,37.65,37.66,37.63,37.64,416828.0,30.1072,30.1152,30.0912,30.0992,416828.0
2015-07-09 14:10:00,37.64,37.64,37.58,37.59,494473.0,30.0992,30.0992,30.0512,30.0592,494473.0
2015-07-09 14:20:00,37.59,37.6,37.56,37.6,593320.0,30.0592,30.0672,30.0352,30.0672,593320.0
2015-07-09 14:30:00,37.59,37.62,37.56,37.59,1234265.0,30.0592,30.0832,30.0352,30.0592,1234265.0
2015-07-09 14:40:00,37.59,37.6,37.55,37.55,766302.0,30.0592,30.0672,30.0272,30.0272,766302.0
2015-07-09 14:50:00,37.56,37.62,37.56,37.6,1575204.0,30.0352,30.0832,30.0352,30.0672,1575204.0
2015-07-09 15:00:00,37.61,37.63,37.59,37.63,624259.0,30.0752,30.0912,30.0592,30.0912,624259.0
2015-07-09 15:10:00,37.64,37.65,37.62,37.65,501641.0,30.0992,30.1072,30.0832,30.1072,501641.0
2015-07-09 15:20:00,37.65,37.65,37.59,37.6,558327.0,30.1072,30.1072,30.0592,30.0672,558327.0
2015-07-09 15:30:00,37.59,37.6,37.55,37.57,924431.0,30.0592,30.0672,30.0272,30.0432,924431.0
2015-07-09 15:40:00,37.56,37.63,37.54,37.57,3012021.0,30.0352,30.0912,30.0192,30.0432,3012021.0
2015-07-09 15:50:00,37.57,37.58,37.48,37.49,10201716.0,30.0432,30.0512,29.9713,29.9793,10201716.0
2015-07-10 09:30:00,38.44,38.46,38.27,38.3,4923330.0,30.7389,30.7549,30.603,30.627,4923330.0
2015-07-10 09:40:00,38.3,38.32,38.22,38.28,2469093.0,30.627,30.643,30.563,30.611,2469093.0
2015-07-10 09:50:00,38.29,38.29,38.2,38.25,2826161.0,30.619,30.619,30.547,30.587,2826161.0
2015-07-10 10:00:00,38.25,38.31,38.25,38.27,1826230.0,30.587,30.635,30.587,30.603,1826230.0
2015-07-10 10:10:00,38.27,38.29,38.22,38.24,1792249.0,30.603,30.619,30.563,30.579,1792249.0
2015-07-10 10:20:00,38.24,38.25,38.19,38.22,1115921.0,30.579,30.587,30.539,30.563,1115921.0
2015-07-10 10:30:00,38.23,38.28,38.21,38.22,893110.0,30.571,30.611,30.555,30.563,893110.0
2015-07-10 10:40:00,38.23,38.23,38.18,38.23,1062894.0,30.571,30.571,30.531,30.571,1062894.0
2015-07-10 10:50:00,38.23,38.29,38.22,38.27,825509.0,30.571,30.619,30.563,30.603,825509.0
2015-07-10 11:00:00,38.28,38.34,38.27,38.3,1004245.0,30.611,30.659,30.603,30.627,1004245.0
2015-07-10 11:10:00,38.3,38.33,38.29,38.32,681964.0,30.627,30.651,30.619,30.643,681964.0
2015-07-10 11:20:00,38.32,38.33,38.29,38.3,1229710.0,30.643,30.651,30.619,30.627,1229710.0
2015-07-10 11:30:00,38.3,38.31,38.27,38.3,835796.0,30.627,30.635,30.603,30.627,835796.0
2015-07-10 11:40:00,38.3,38.4,38.3,38.4,866969.0,30.627,30.707,30.627,30.707,866969.0
2015-07-10 11:50:00,38.4,38.4,38.34,38.34,546501.0,30.707,30.707,30.659,30.659,546501.0
2015-07-10 12:00:00,38.34,38.39,38.33,38.39,511442.0,30.659,30.699,30.651,30.699,511442.0
2015-07-10 12:10:00,38.39,38.43,38.38,38.43,870904.0,30.699,30.7309,30.691,30.7309,870904.0
2015-07-10 12:20:00,38.42,38.44,38.39,38.41,390742.0,30.7229,30.7389,30.699,30.715,390742.0
2015-07-10 12:30:00,38.41,38.41,38.33,38.33,886105.0,30.715,30.715,30.651,30.651,886105.0
2015-07-10 12:40:00,38.34,38.35,38.29,38.32,942402.0,30.659,30.667,30.619,30.643,942402.0
2015-07-10 12:50:00,38.32,38.39,38.31,38.38,612868.0,30.643,30.699,30.635,30.691,612868.0
2015-07-10 13:00:00,38.38,38.4,38.34,38.34,358253.0,30.691,30.707,30.659,30.659,358253.0
2015-07-10 13:10:00,38.34,38.36,38.31,38.33,387591.0,30.659,30.675,30.635,30.651,387591.0
2015-07-10 13:20:00,38.34,38.39,38.33,38.37,481336.0,30.659,30.699,30.651,30.683,481336.0
2015-07-10 13:30:00,38.37,38.4,38.36,38.4,323217.0,30.683,30.707,30.675,30.707,323217.0
2015-07-10 13:40:00,38.39,38.4,38.35,38.35,527904.0,30.699,30.707,30.667,30.667,527904.0
2015-07-10 13:50:00,38.35,38.41,38.35,38.4,408659.0,30.667,30.715,30.667,30.707,408659.0
2015-07-10 14:00:00,38.4,38.45,38.39,38.44,674954.0,30.707,30.7469,30.699,30.7389,674954.0
2015-07-10 14:10:00,38.44,38.47,38.43,38.45,562155.0,30.7389,30.7629,30.7309,30.7469,562155.0
2015-07-10 14:20:00,38.46,38.48,38.42,38.43,962893.0,30.7549,30.7709,30.7229,30.7309,962893.0
2015-07-10 14:30:00,38.43,38.47,38.43,38.47,572897.0,30.7309,30.7629,30.7309,30.7629,572897.0
2015-07-10 14:40:00,38.47,38.5,38.46,38.49,994445.0,30.7629,30.7869,30.7549,30.7789,994445.0
2015-07-10 14:50:00,38.49,38.51,38.47,38.5,727009.0,30.7789,30.7949,30.7629,30.7869,727009.0
2015-07-10 15:00:00,38.51,38.52,38.49,38.51,1224769.0,30.7949,30.8029,30.7789,30.7949,1224769.0
2015-07-10 15:10:00,38.51,38.57,38.5,38.55,967450.0,30.7949,30.8429,30.7869,30.8269,967450.0
2015-07-10 15:20:00,38.55,38.57,38.52,38.54,1712646.0,30.8269,30.8429,30.8029,30.8189,1712646.0
2015-07-10 15:30:00,38.53,38.54,38.47,38.53,1847149.0,30.8109,30.8189,30.7629,30.8109,1847149.0
2015-07-10 15:40:00,38.53,38.54,38.51,38.52,2192060.0,30.8109,30.8189,30.7949,30.8029,2192060.0
2015-07-10 15:50:00,38.52,38.53,38.44,38.45,7814543.0,30.8029,30.8109,30.7389,30.7469,7814543.0
2015-07-13 09:30:00,38.69,38.71,38.59,38.71,3894792.0,30.9389,30.9549,30.8589,30.9549,3894792.0
2015-07-13 09:40:00,38.71,38.77,38.68,38.76,1384024.0,30.9549,31.0028,30.9309,30.9948,1384024.0
2015-07-13 09:50:00,38.76,38.77,38.72,38.77,2080762.0,30.9948,31.0028,30.9628,31.0028,2080762.0
2015-07-13 10:00:00,38.77,38.79,38.71,38.72,1475941.0,31.0028,31.0188,30.9549,30.9628,1475941.0
2015-07-13 10:10:00,38.73,38.77,38.7,38.76,893346.0,30.9708,31.0028,30.9469,30.9948,893346.0
2015-07-13 10:20:00,38.76,38.77,38.69,38.71,1084628.0,30.9948,31.0028,30.9389,30.9549,1084628.0
2015-07-13 10:30:00,38.71,38.75,38.68,38.69,671132.0,30.9549,30.9868,30.9309,30.9389,671132.0
2015-07-13 10:40:00,38.7,38.71,38.65,38.68,793201.0,30.9469,30.9549,30.9069,30.9309,793201.0
2015-07-13 10:50:00,38.68,38.7,38.67,38.68,552138.0,30.9309,30.9469,30.9229,30.9309,552138.0
2015-07-13 11:00:00,38.68,38.7,38.66,38.67,506572.0,30.9309,30.9469,30.9149,30.9229,506572.0
2015-07-13 11:10:00,38.68,38.7,38.65,38.69,469036.0,30.9309,30.9469,30.9069,30.9389,469036.0
2015-07-13 11:20:00,38.7,38.76,38.69,38.75,594473.0,30.9469,30.9948,30.9389,30.9868,594473.0
2015-07-13 11:30:00,38.76,38.78,38.72,38.73,1156682.0,30.9948,31.0108,30.9628,30.9708,1156682.0
2015-07-13 11:40:00,38.74,38.74,38.68,38.7,650975.0,30.9788,30.9788,30.9309,30.9469,650975.0
2015-07-13 11:50:00,38.71,38.74,38.7,38.73,777710.0,30.9549,30.9788,30.9469,30.9708,777710.0
2015-07-13 12:00:00,38.73,38.75,38.71,38.74,492161.0,30.9708,30.9868,30.9549,30.9788,492161.0
2015-07-13 12:10:00,38.74,38.75,38.7,38.7,261190.0,30.9788,30.9868,30.9469,30.9469,261190.0
2015-07-13 12:20:00,38.71,38.71,38.68,38.71,213393.0,30.9549,30.9549,30.9309,30.9549,213393.0
2015-07-13 12:30:00,38.71,38.74,38.7,38.72,414236.0,30.9549,30.9788,30.9469,30.9628,414236.0
2015-07-13 12:40:00,38.72,38.74,38.7,38.74,320504.0,30.9628,30.9788,30.9469,30.9788,320504.0
2015-07-13 12:50:00,38.74,38.75,38.7,38.72,318262.0,30.9788,30.9868,30.9469,30.9628,318262.0
2015-07-13 13:00:00,38.72,38.74,38.71,38.74,337071.0,30.9628,30.9788,30.9549,30.9788,337071.0
2015-07-13 13:10:00,38.74,38.74,38.71,38.71,385275.0,30.9788,30.9788,30.9549,30.9549,385275.0
2015-07-13 13:20:00,38.72,38.72,38.69,38.69,195427.0,30.9628,30.9628,30.9389,30.9389,195427.0
2015-07-13 13:30:00,38.7,38.71,38.69,38.71,387347.0,30.9469,30.9549,30.9389,30.9549,387347.0
2015-07-13 13:40:00,38.71,38.71,38.69,38.7,346838.0,30.9549,30.9549,30.9389,30.9469,346838.0
2015-07-13 13:50:00,38.7,38.7,38.66,38.69,494950.0,30.9469,30.9469,30.9149,30.9389,494950.0
2015-07-13 14:00:00,38.69,38.7,38.67,38.7,390594.0,30.9389,30.9469,30.9229,30.9469,390594.0
2015-07-13 14:10:00,38.7,38.72,38.69,38.71,187891.0,30.9469,30.9628,30.9389,30.9549,187891.0
2015-07-13 14:20:00,38.71,38.76,38.7,38.75,2260121.0,30.9549,30.9948,30.9469,30.9868,2260121.0
2015-07-13 14:30:00,38.75,38.76,38.7,38.72,704603.0,30.9868,30.9948,30.9469,30.9628,704603.0
2015-07-13 14:40:00,38.72,38.73,38.68,38.69,564830.0,30.9628,30.9708,30.9309,30.9389,564830.0
2015-07-13 14:50:00,38.7,38.74,38.68,38.71,1295884.0,30.9469,30.9788,30.9309,30.9549,1295884.0
2015-07-13 15:00:00,38.72,38.74,38.71,38.72,445633.0,30.9628,30.9788,30.9549,30.9628,445633.0
2015-07-13 15:10:00,38.72,38.72,38.7,38.71,679683.0,30.9628,30.9628,30.9469,30.9549,679683.0
2015-07-13 15:20:00,38.71,38.75,38.7,38.74,1172110.0,30.9549,30.9868,30.9469,30.9788,1172110.0
2015-07-13 15:30:00,38.75,38.77,38.72,38.76,1888675.0,30.9868,31.0028,30.9628,30.9948,1888675.0
2015-07-13 15:40:00,38.75,38.77,38.74,38.76,1265522.0,30.9868,31.0028,30.9788,30.9948,1265522.0
2015-07-13 15:50:00,38.76,38.77,38.7,38.71,4653049.0,30.9948,31.0028,30.9469,30.9549,4653049.0
2015-07-14 09:30:00,38.52,38.56,38.49,38.51,1472434.0,30.8029,30.8349,30.7789,30.7949,1472434.0
2015-07-14 09:40:00,38.52,38.61,38.48,38.6,2988911.0,30.8029,30.8749,30.7709,30.8669,2988911.0
2015-07-14 09:50:00,38.61,38.61,38.55,38.55,967583.0,30.8749,30.8749,30.8269,30.8269,967583.0
2015-07-14 10:00:00,38.56,38.6,38.55,38.56,462012.0,30.8349,30.8669,30.8269,30.8349,462012.0
2015-07-14 10:10:00,38.56,38.6,38.55,38.58,715400.0,30.8349,30.8669,30.8269,30.8509,715400.0
2015-07-14 10:20:00,38.58,38.62,38.57,38.62,607612.0,30.8509,30.8829,30.8429,30.8829,607612.0
2015-07-14 10:30:00,38.61,38.66,38.61,38.65,578820.0,30.8749,30.9149,30.8749,30.9069,578820.0
2015-07-14 10:40:00,38.64,38.65,38.59,38.61,501944.0,30.8989,30.9069,30.8589,30.8749,501944.0
2015-07-14 10:50:00,38.61,38.64,38.61,38.64,1141693.0,30.8749,30.8989,30.8749,30.8989,1141693.0
2015-07-14 11:00:00,38.64,38.68,38.63,38.67,633918.0,30.8989,30.9309,30.8909,30.9229,633918.0
2015-07-14 11:10:00,38.67,38.7,38.67,38.7,698057.0,30.9229,30.9469,30.9229,30.9469,698057.0
2015-07-14 11:20:00,38.7,38.72,38.68,38.72,335608.0,30.9469,30.9628,30.9309,30.9628,335608.0
2015-07-14 11:30:00,38.72,38.74,38.71,38.72,365954.0,30.9628,30.9788,30.9549,30.9628,365954.0
2015-07-14 11:40:00,38.73,38.73,38.71,38.72,383191.0,30.9708,30.9708,30.9549,30.9628,383191.0
2015-07-14 11:50:00,38.71,38.76,38.71,38.73,907251.0,30.9549,30.9948,30.9549,30.9708,907251.0
2015-07-14 12:00:00,38.74,38.76,38.73,38.74,344555.0,30.9788,30.9948,30.9708,30.9788,344555.0
2015-07-14 12:10:00,38.74,38.75,38.72,38.74,215983.0,30.9788,30.9868,30.9628,30.9788,215983.0
2015-07-14 12:20:00,38.74,38.75,38.72,38.74,580414.0,30.9788,30.9868,30.9628,30.9788,580414.0
2015-07-14 12:30:00,38.73,38.75,38.72,38.73,317431.0,30.9708,30.9868,30.9628,30.9708,317431.0
2015-07-14 12:40:00,38.73,38.74,38.68,38.7,404499.0,30.9708,30.9788,30.9309,30.9469,404499.0
2015-07-14 12:50:00,38.7,38.72,38.69,38.72,320982.0,30.9469,30.9628,30.9389,30.9628,320982.0
2015-07-14 13:00:00,38.72,38.74,38.71,38.73,331612.0,30.9628,30.9788,30.9549,30.9708,331612.0
2015-07-14 13:10:00,38.73,38.76,38.73,38.75,397172.0,30.9708,30.9948,30.9708,30.9868,397172.0
2015-07-14 13:20:00,38.75,38.76,38.73,38.75,388523.0,30.9868,30.9948,30.9708,30.9868,388523.0
2015-07-14 13:30:00,38.75,38.75,38.72,38.73,192418.0,30.9868,30.9868,30.9628,30.9708,192418.0
2015-07-14 13:40:00,38.73,38.73,38.7,38.72,237691.0,30.9708,30.9708,30.9469,30.9628,237691.0
2015-07-14 13:50:00,38.72,38.74,38.72,38.74,182297.0,30.9628,30.9788,30.9628,30.9788,182297.0
2015-07-14 14:00:00,38.74,38.74,38.71,38.74,300718.0,30.9788,30.9788,30.9549,30.9788,300718.0
2015-07-14 14:10:00,38.74,38.74,38.71,38.73,292931.0,30.9788,30.9788,30.9549,30.9708,292931.0
2015-07-14 14:20:00,38.73,38.74,38.72,38.73,248225.0,30.9708,30.9788,30.9628,30.9708,248225.0
2015-07-14 14:30:00,38.73,38.76,38.72,38.75,361772.0,30.9708,30.9948,30.9628,30.9868,361772.0
2015-07-14 14:40:00,38.75,38.76,38.74,38.75,208103.0,30.9868,30.9948,30.9788,30.9868,208103.0
2015-07-14 14:50:00,38.75,38.76,38.74,38.76,319870.0,30.9868,30.9948,30.9788,30.9948,319870.0
2015-07-14 15:00:00,38.76,38.8,38.76,38.77,756497.0,30.9948,31.0268,30.9948,31.0028,756497.0
2015-07-14 15:10:00,38.77,38.8,38.77,38.8,471793.0,31.0028,31.0268,31.0028,31.0268,471793.0
2015-07-14 15:20:00,38.8,38.8,38.78,38.78,344232.0,31.0268,31.0268,31.0108,31.0108,344232.0
2015-07-14 15:30:00,38.79,38.8,38.77,38.77,899653.0,31.0188,31.0268,31.0028,31.0028,899653.0
2015-07-14 15:40:00,38.78,38.79,38.77,38.79,814937.0,31.0108,31.0188,31.0028,31.0188,814937.0
2015-07-14 15:50:00,38.79,38.79,38.77,38.78,3887476.0,31.0188,31.0188,31.0028,31.0108,3887476.0
2015-07-15 09:30:00,38.53,38.56,38.45,38.46,2839812.0,30.8109,30.8349,30.7469,30.7549,2839812.0
2015-07-15 09:40:00,38.46,38.5,38.42,38.46,1861447.0,30.7549,30.7869,30.7229,30.7549,1861447.0
2015-07-15 09:50:00,38.47,38.51,38.45,38.48,572097.0,30.7629,30.7949,30.7469,30.7709,572097.0
2015-07-15 10:00:00,38.48,38.48,38.41,38.45,1093308.0,30.7709,30.7709,30.715,30.7469,1093308.0
2015-07-15 10:10:00,38.44,38.51,38.44,38.46,697000.0,30.7389,30.7949,30.7389,30.7549,697000.0
2015-07-15 10:20:00,38.47,38.47,38.42,38.45,770944.0,30.7629,30.7629,30.7229,30.7469,770944.0
2015-07-15 10:30:00,38.44,38.53,38.42,38.52,778066.0,30.7389,30.8109,30.7229,30.8029,778066.0
2015-07-15 10:40:00,38.52,38.54,38.49,38.51,591466.0,30.8029,30.8189,30.7789,30.7949,591466.0
2015-07-15 10:50:00,38.51,38.51,38.48,38.48,349381.0,30.7949,30.7949,30.7709,30.7709,349381.0
2015-07-15 11:00:00,38.48,38.51,38.47,38.51,499339.0,30.7709,30.7949,30.7629,30.7949,499339.0
2015-07-15 11:10:00,38.51,38.52,38.45,38.47,549201.0,30.7949,30.8029,30.7469,30.7629,549201.0
2015-07-15 11:20:00,38.47,38.48,38.44,38.46,636062.0,30.7629,30.7709,30.7389,30.7549,636062.0
2015-07-15 11:30:00,38.46,38.49,38.43,38.45,651229.0,30.7549,30.7789,30.7309,30.7469,651229.0
2015-07-15 11:40:00,38.45,38.46,38.41,38.41,469310.0,30.7469,30.7549,30.715,30.715,469310.0
2015-07-15 11:50:00,38.41,38.42,38.37,38.39,478382.0,30.715,30.7229,30.683,30.699,478382.0
2015-07-15 12:00:00,38.39,38.41,38.38,38.41,253178.0,30.699,30.715,30.691,30.715,253178.0
2015-07-15 12:10:00,38.41,38.43,38.38,38.4,1569027.0,30.715,30.7309,30.691,30.707,1569027.0
2015-07-15 12:20:00,38.4,38.45,38.39,38.44,1111755.0,30.707,30.7469,30.699,30.7389,1111755.0
2015-07-15 12:30:00,38.45,38.46,38.41,38.45,539200.0,30.7469,30.7549,30.715,30.7469,539200.0
2015-07-15 12:40:00,38.45,38.47,38.45,38.45,576001.0,30.7469,30.7629,30.7469,30.7469,576001.0
2015-07-15 12:50:00,38.45,38.47,38.43,38.45,413243.0,30.7469,30.7629,30.7309,30.7469,413243.0
2015-07-15 13:00:00,38.45,38.48,38.43,38.47,733896.0,30.7469,30.7709,30.7309,30.7629,733896.0
2015-07-15 13:10:00,38.47,38.51,38.45,38.48,674770.0,30.7629,30.7949,30.7469,30.7709,674770.0
2015-07-15 13:20:00,38.49,38.49,38.45,38.45,220067.0,30.7789,30.7789,30.7469,30.7469,220067.0
2015-07-15 13:30:00,38.45,38.48,38.41,38.42,377427.0,30.7469,30.7709,30.715,30.7229,377427.0
2015-07-15 13:40:00,38.43,38.44,38.42,38.43,286559.0,30.7309,30.7389,30.7229,30.7309,286559.0
2015-07-15 13:50:00,38.43,38.45,38.42,38.43,180133.0,30.7309,30.7469,30.7229,30.7309,180133.0
2015-07-15 14:00:00,38.44,38.45,38.42,38.43,306411.0,30.7389,30.7469,30.7229,30.7309,306411.0
2015-07-15 14:10:00,38.44,38.45,38.42,38.44,270206.0,30.7389,30.7469,30.7229,30.7389,270206.0
2015-07-15 14:20:00,38.45,38.47,38.43,38.46,527327.0,30.7469,30.7629,30.7309,30.7549,527327.0
2015-07-15 14:30:00,38.47,38.47,38.39,38.41,574302.0,30.7629,30.7629,30.699,30.715,574302.0
2015-07-15 14:40:00,38.4,38.41,38.3,38.33,910690.0,30.707,30.715,30.627,30.651,910690.0
2015-07-15 14:50:00,38.33,38.35,38.29,38.34,539274.0,30.651,30.667,30.619,30.659,539274.0
2015-07-15 15:00:00,38.34,38.39,38.33,38.34,1132530.0,30.659,30.699,30.651,30.659,1132530.0
2015-07-15 15:10:00,38.34,38.39,38.34,38.35,1113767.0,30.659,30.699,30.659,30.667,1113767.0
2015-07-15 15:20:00,38.35,38.37,38.31,38.37,541701.0,30.667,30.683,30.635,30.683,541701.0
2015-07-15 15:30:00,38.36,38.4,38.35,38.38,891443.0,30.675,30.707,30.667,30.691,891443.0
2015-07-15 15:40:00,38.38,38.39,38.31,38.34,1264888.0,30.691,30.699,30.635,30.659,1264888.0
2015-07-15 15:50:00,38.34,38.36,38.31,38.34,3843815.0,30.659,30.675,30.635,30.659,3843815.0
2015-07-16 09:30:00,38.76,38.77,38.65,38.69,2835464.0,30.9948,31.0028,30.9069,30.9389,2835464.0
2015-07-16 09:40:00,38.7,38.76,38.69,38.76,1543128.0,30.9469,30.9948,30.9389,30.9948,1543128.0
2015-07-16 09:50:00,38.76,38.79,38.74,38.76,1120662.0,30.9948,31.0188,30.9788,30.9948,1120662.0
2015-07-16 10:00:00,38.75,38.8,38.74,38.8,1171329.0,30.9868,31.0268,30.9788,31.0268,1171329.0
2015-07-16 10:10:00,38.8,38.8,38.76,38.79,741363.0,31.0268,31.0268,30.9948,31.0188,741363.0
2015-07-16 10:20:00,38.8,38.81,38.79,38.81,639578.0,31.0268,31.0348,31.0188,31.0348,639578.0
2015-07-16 10:30:00,38.81,38.81,38.78,38.8,356704.0,31.0348,31.0348,31.0108,31.0268,356704.0
2015-07-16 10:40:00,38.8,38.8,38.77,38.78,274931.0,31.0268,31.0268,31.0028,31.0108,274931.0
2015-07-16 10:50:00,38.78,38.82,38.77,38.81,740931.0,31.0108,31.0428,31.0028,31.0348,740931.0
2015-07-16 11:00:00,38.81,38.83,38.81,38.83,386317.0,31.0348,31.0508,31.0348,31.0508,386317.0
2015-07-16 11:10:00,38.83,38.83,38.8,38.81,462644.0,31.0508,31.0508,31.0268,31.0348,462644.0
2015-07-16 11:20:00,38.81,38.84,38.8,38.81,487508.0,31.0348,31.0588,31.0268,31.0348,487508.0
2015-07-16 11:30:00,38.82,38.85,38.81,38.85,530173.0,31.0428,31.0668,31.0348,31.0668,530173.0
2015-07-16 11:40:00,38.85,38.87,38.84,38.84,452983.0,31.0668,31.0828,31.0588,31.0588,452983.0
2015-07-16 11:50:00,38.84,38.85,38.81,38.84,1174766.0,31.0588,31.0668,31.0348,31.0588,1174766.0
2015-07-16 12:00:00,38.85,38.86,38.82,38.84,1060207.0,31.0668,31.0748,31.0428,31.0588,1060207.0
2015-07-16 12:10:00,38.84,38.84,38.82,38.82,706466.0,31.0588,31.0588,31.0428,31.0428,706466.0
2015-07-16 12:20:00,38.83,38.84,38.81,38.82,487712.0,31.0508,31.0588,31.0348,31.0428,487712.0
2015-07-16 12:30:00,38.82,38.82,38.81,38.82,405262.0,31.0428,31.0428,31.0348,31.0428,405262.0
2015-07-16 12:40:00,38.82,38.83,38.81,38.82,282627.0,31.0428,31.0508,31.0348,31.0428,282627.0
2015-07-16 12:50:00,38.82,38.82,38.75,38.76,876585.0,31.0428,31.0428,30.9868,30.9948,876585.0
2015-07-16 13:00:00,38.76,38.77,38.74,38.75,223664.0,30.9948,31.0028,30.9788,30.9868,223664.0
2015-07-16 13:10:00,38.75,38.77,38.72,38.73,293918.0,30.9868,31.0028,30.9628,30.9708,293918.0
2015-07-16 13:20:00,38.73,38.77,38.72,38.75,592623.0,30.9708,31.0028,30.9628,30.9868,592623.0
2015-07-16 13:30:00,38.76,38.77,38.74,38.75,140185.0,30.9948,31.0028,30.9788,30.9868,140185.0
2015-07-16 13:40:00,38.75,38.75,38.71,38.72,289378.0,30.9868,30.9868,30.9549,30.9628,289378.0
2015-07-16 13:50:00,38.72,38.73,38.69,38.71,328297.0,30.9628,30.9708,30.9389,30.9549,328297.0
2015-07-16 14:00:00,38.71,38.73,38.7,38.73,264887.0,30.9549,30.9708,30.9469,30.9708,264887.0
2015-07-16 14:10:00,38.73,38.76,38.72,38.75,353223.0,30.9708,30.9948,30.9628,30.9868,353223.0
2015-07-16 14:20:00,38.75,38.77,38.74,38.76,392798.0,30.9868,31.0028,30.9788,30.9948,392798.0
2015-07-16 14:30:00,38.76,38.79,38.75,38.77,385558.0,30.9948,31.0188,30.9868,31.0028,385558.0
2015-07-16 14:40:00,38.77,38.8,38.77,38.8,241746.0,31.0028,31.0268,31.0028,31.0268,241746.0
2015-07-16 14:50:00,38.8,38.82,38.79,38.8,641095.0,31.0268,31.0428,31.0188,31.0268,641095.0
2015-07-16 15:00:00,38.81,38.84,38.8,38.82,670643.0,31.0348,31.0588,31.0268,31.0428,670643.0
2015-07-16 15:10:00,38.82,38.86,38.82,38.84,466331.0,31.0428,31.0748,31.0428,31.0588,466331.0
2015-07-16 15:20:00,38.85,38.85,38.82,38.84,282968.0,31.0668,31.0668,31.0428,31.0588,282968.0
2015-07-16 15:30:00,38.84,38.85,38.83,38.83,545563.0,31.0588,31.0668,31.0508,31.0508,545563.0
2015-07-16 15:40:00,38.83,38.84,38.82,38.84,1256093.0,31.0508,31.0588,31.0428,31.0588,1256093.0
2015-07-16 15:50:00,38.84,38.84,38.8,38.82,4310625.0,31.0588,31.0588,31.0268,31.0428,4310625.0
2015-07-17 09:30:00,38.87,38.88,38.8,38.81,1310654.0,31.0828,31.0908,31.0268,31.0348,1310654.0
2015-07-17 09:40:00,38.8,38.82,38.76,38.82,1540627.0,31.0268,31.0428,30.9948,31.0428,1540627.0
2015-07-17 09:50:00,38.82,38.83,38.78,38.78,1182259.0,31.0428,31.0508,31.0108,31.0108,1182259.0
2015-07-17 10:00:00,38.78,38.8,38.74,38.75,652953.0,31.0108,31.0268,30.9788,30.9868,652953.0
2015-07-17 10:10:00,38.74,38.77,38.7,38.73,1082275.0,30.9788,31.0028,30.9469,30.9708,1082275.0
2015-07-17 10:20:00,38.73,38.75,38.72,38.74,659798.0,30.9708,30.9868,30.9628,30.9788,659798.0
2015-07-17 10:30:00,38.74,38.75,38.71,38.73,655070.0,30.9788,30.9868,30.9549,30.9708,655070.0
2015-07-17 10:40:00,38.73,38.75,38.72,38.74,545337.0,30.9708,30.9868,30.9628,30.9788,545337.0
2015-07-17 10:50:00,38.73,38.74,38.7,38.73,986743.0,30.9708,30.9788,30.9469,30.9708,986743.0
2015-07-17 11:00:00,38.73,38.74,38.71,38.73,535185.0,30.9708,30.9788,30.9549,30.9708,535185.0
2015-07-17 11:10:00,38.72,38.74,38.7,38.71,225530.0,30.9628,30.9788,30.9469,30.9549,225530.0
2015-07-17 11:20:00,38.72,38.72,38.69,38.71,859017.0,30.9628,30.9628,30.9389,30.9549,859017.0
2015-07-17 11:30:00,38.71,38.74,38.71,38.73,470271.0,30.9549,30.9788,30.9549,30.9708,470271.0
2015-07-17 11:40:00,38.73,38.73,38.69,38.71,485118.0,30.9708,30.9708,30.9389,30.9549,485118.0
2015-07-17 11:50:00,38.7,38.73,38.69,38.72,337636.0,30.9469,30.9708,30.9389,30.9628,337636.0
2015-07-17 12:00:00,38.72,38.73,38.7,38.73,206480.0,30.9628,30.9708,30.9469,30.9708,206480.0
2015-07-17 12:10:00,38.73,38.75,38.72,38.74,265509.0,30.9708,30.9868,30.9628,30.9788,265509.0
2015-07-17 12:20:00,38.73,38.75,38.72,38.75,267045.0,30.9708,30.9868,30.9628,30.9868,267045.0
2015-07-17 12:30:00,38.74,38.75,38.72,38.73,239471.0,30.9788,30.9868,30.9628,30.9708,239471.0
2015-07-17 12:40:00,38.73,38.74,38.71,38.73,403669.0,30.9708,30.9788,30.9549,30.9708,403669.0
2015-07-17 12:50:00,38.73,38.75,38.72,38.73,323607.0,30.9708,30.9868,30.9628,30.9708,323607.0
2015-07-17 13:00:00,38.73,38.75,38.72,38.73,373825.0,30.9708,30.9868,30.9628,30.9708,373825.0
2015-07-17 13:10:00,38.73,38.75,38.73,38.74,373880.0,30.9708,30.9868,30.9708,30.9788,373880.0
2015-07-17 13:20:00,38.75,38.76,38.74,38.76,792864.0,30.9868,30.9948,30.9788,30.9948,792864.0
2015-07-17 13:30:00,38.75,38.76,38.74,38.75,235666.0,30.9868,30.9948,30.9788,30.9868,235666.0
2015-07-17 13:40:00,38.74,38.75,38.73,38.75,271777.0,30.9788,30.9868,30.9708,30.9868,271777.0
2015-07-17 13:50:00,38.75,38.75,38.72,38.73,483681.0,30.9868,30.9868,30.9628,30.9708,483681.0
2015-07-17 14:00:00,38.73,38.75,38.73,38.75,277714.0,30.9708,30.9868,30.9708,30.9868,277714.0
2015-07-17 14:10:00,38.75,38.76,38.74,38.76,553772.0,30.9868,30.9948,30.9788,30.9948,553772.0
2015-07-17 14:20:00,38.76,38.79,38.75,38.79,878230.0,30.9948,31.0188,30.9868,31.0188,878230.0
2015-07-17 14:30:00,38.79,38.8,38.78,38.79,491278.0,31.0188,31.0268,31.0108,31.0188,491278.0
2015-07-17 14:40:00,38.79,38.8,38.78,38.79,302559.0,31.0188,31.0268,31.0108,31.0188,302559.0
2015-07-17 14:50:00,38.79,38.8,38.78,38.8,308664.0,31.0188,31.0268,31.0108,31.0268,308664.0
2015-07-17 15:00:00,38.79,38.8,38.76,38.77,395812.0,31.0188,31.0268,30.9948,31.0028,395812.0
2015-07-17 15:10:00,38.77,38.78,38.75,38.77,374617.0,31.0028,31.0108,30.9868,31.0028,374617.0
2015-07-17 15:20:00,38.77,38.77,38.75,38.77,569413.0,31.0028,31.0028,30.9868,31.0028,569413.0
2015-07-17 15:30:00,38.77,38.77,38.75,38.77,518878.0,31.0028,31.0028,30.9868,31.0028,518878.0
2015-07-17 15:40:00,38.76,38.79,38.75,38.79,1620722.0,30.9948,31.0188,30.9868,31.0188,1620722.0
2015-07-17 15:50:00,38.79,38.79,38.71,38.77,5349233.0,31.0188,31.0188,30.9549,31.0028,5349233.0
2015-07-20 09:30:00,38.39,38.45,38.31,38.32,1958758.0,30.699,30.7469,30.635,30.643,1958758.0
2015-07-20 09:40:00,38.32,38.32,38.24,38.27,1314616.0,30.643,30.643,30.579,30.603,1314616.0
2015-07-20 09:50:00,38.27,38.3,38.25,38.26,659660.0,30.603,30.627,30.587,30.595,659660.0
2015-07-20 10:00:00,38.26,38.27,38.22,38.25,838776.0,30.595,30.603,30.563,30.587,838776.0
2015-07-20 10:10:00,38.26,38.31,38.25,38.3,1144446.0,30.595,30.635,30.587,30.627,1144446.0
2015-07-20 10:20:00,38.3,38.35,38.29,38.33,940558.0,30.627,30.667,30.619,30.651,940558.0
2015-07-20 10:30:00,38.33,38.37,38.31,38.37,1142986.0,30.651,30.683,30.635,30.683,1142986.0
2015-07-20 10:40:00,38.36,38.4,38.35,38.39,744154.0,30.675,30.707,30.667,30.699,744154.0
2015-07-20 10:50:00,38.39,38.48,38.39,38.47,817124.0,30.699,30.7709,30.699,30.7629,817124.0
2015-07-20 11:00:00,38.48,38.52,38.47,38.5,573520.0,30.7709,30.8029,30.7629,30.7869,573520.0
2015-07-20 11:10:00,38.5,38.51,38.48,38.48,365957.0,30.7869,30.7949,30.7709,30.7709,365957.0
2015-07-20 11:20:00,38.48,38.51,38.48,38.49,669779.0,30.7709,30.7949,30.7709,30.7789,669779.0
2015-07-20 11:30:00,38.49,38.5,38.47,38.48,493678.0,30.7789,30.7869,30.7629,30.7709,493678.0
2015-07-20 11:40:00,38.48,38.52,38.48,38.52,814423.0,30.7709,30.8029,30.7709,30.8029,814423.0
2015-07-20 11:50:00,38.52,38.56,38.51,38.56,683436.0,30.8029,30.8349,30.7949,30.8349,683436.0
2015-07-20 12:00:00,38.55,38.57,38.54,38.54,401298.0,30.8269,30.8429,30.8189,30.8189,401298.0
2015-07-20 12:10:00,38.54,38.56,38.54,38.56,387081.0,30.8189,30.8349,30.8189,30.8349,387081.0
2015-07-20 12:20:00,38.56,38.57,38.51,38.52,381519.0,30.8349,30.8429,30.7949,30.8029,381519.0
2015-07-20 12:30:00,38.52,38.57,38.51,38.54,482085.0,30.8029,30.8429,30.7949,30.8189,482085.0
2015-07-20 12:40:00,38.55,38.58,38.54,38.56,564599.0,30.8269,30.8509,30.8189,30.8349,564599.0
2015-07-20 12:50:00,38.56,38.57,38.54,38.55,412897.0,30.8349,30.8429,30.8189,30.8269,412897.0
2015-07-20 13:00:00,38.55,38.55,38.54,38.55,108699.0,30.8269,30.8269,30.8189,30.8269,108699.0
2015-07-20 13:10:00,38.54,38.55,38.52,38.53,280875.0,30.8189,30.8269,30.8029,30.8109,280875.0
2015-07-20 13:20:00,38.52,38.54,38.52,38.54,286771.0,30.8029,30.8189,30.8029,30.8189,286771.0
2015-07-20 13:30:00,38.54,38.55,38.53,38.53,249040.0,30.8189,30.8269,30.8109,30.8109,249040.0
2015-07-20 13:40:00,38.53,38.55,38.51,38.52,437168.0,30.8109,30.8269,30.7949,30.8029,437168.0
2015-07-20 13:50:00,38.52,38.53,38.51,38.53,275788.0,30.8029,30.8109,30.7949,30.8109,275788.0
2015-07-20 14:00:00,38.52,38.54,38.51,38.54,496469.0,30.8029,30.8189,30.7949,30.8189,496469.0
2015-07-20 14:10:00,38.54,38.56,38.53,38.55,428178.0,30.8189,30.8349,30.8109,30.8269,428178.0
2015-07-20 14:20:00,38.55,38.59,38.55,38.58,549046.0,30.8269,30.8589,30.8269,30.8509,549046.0
2015-07-20 14:30:00,38.58,38.58,38.55,38.56,310690.0,30.8509,30.8509,30.8269,30.8349,310690.0
2015-07-20 14:40:00,38.55,38.57,38.54,38.55,124764.0,30.8269,30.8429,30.8189,30.8269,124764.0
2015-07-20 14:50:00,38.55,38.55,38.52,38.52,171951.0,30.8269,30.8269,30.8029,30.8029,171951.0
2015-07-20 15:00:00,38.52,38.54,38.5,38.54,332832.0,30.8029,30.8189,30.7869,30.8189,332832.0
2015-07-20 15:10:00,38.54,38.56,38.51,38.52,529161.0,30.8189,30.8349,30.7949,30.8029,529161.0
2015-07-20 15:20:00,38.52,38.53,38.5,38.52,535829.0,30.8029,30.8109,30.7869,30.8029,535829.0
2015-07-20 15:30:00,38.52,38.55,38.51,38.53,2901235.0,30.8029,30.8269,30.7949,30.8109,2901235.0
2015-07-20 15:40:00,38.54,38.54,38.5,38.52,497049.0,30.8189,30.8189,30.7869,30.8029,497049.0
2015-07-20 15:50:00,38.52,38.53,38.47,38.5,2226857.0,30.8029,30.8109,30.7629,30.7869,2226857.0
2015-07-21 09:30:00,38.68,38.68,38.63,38.66,1992841.0,30.9309,30.9309,30.8909,30.9149,1992841.0
2015-07-21 09:40:00,38.66,38.7,38.65,38.68,1381053.0,30.9149,30.9469,30.9069,30.9309,1381053.0
2015-07-21 09:50:00,38.69,38.7,38.65,38.69,1004974.0,30.9389,30.9469,30.9069,30.9389,1004974.0
2015-07-21 10:00:00,38.7,38.7,38.67,38.68,633026.0,30.9469,30.9469,30.9229,30.9309,633026.0
2015-07-21 10:10:00,38.68,38.7,38.66,38.69,829086.0,30.9309,30.9469,30.9149,30.9389,829086.0
2015-07-21 10:20:00,38.69,38.71,38.68,38.69,437545.0,30.9389,30.9549,30.9309,30.9389,437545.0
2015-07-21 10:30:00,38.68,38.69,38.63,38.65,1824316.0,30.9309,30.9389,30.8909,30.9069,1824316.0
2015-07-21 10:40:00,38.65,38.65,38.58,38.6,2432218.0,30.9069,30.9069,30.8509,30.8669,2432218.0
2015-07-21 10:50:00,38.6,38.62,38.58,38.61,791703.0,30.8669,30.8829,30.8509,30.8749,791703.0
2015-07-21 11:00:00,38.62,38.63,38.57,38.59,674994.0,30.8829,30.8909,30.8429,30.8589,674994.0
2015-07-21 11:10:00,38.59,38.62,38.57,38.58,744982.0,30.8589,30.8829,30.8429,30.8509,744982.0
2015-07-21 11:20:00,38.58,38.6,38.56,38.59,627957.0,30.8509,30.8669,30.8349,30.8589,627957.0
2015-07-21 11:30:00,38.58,38.59,38.57,38.59,934114.0,30.8509,30.8589,30.8429,30.8589,934114.0
2015-07-21 11:40:00,38.59,38.61,38.58,38.61,716979.0,30.8589,30.8749,30.8509,30.8749,716979.0
2015-07-21 11:50:00,38.61,38.62,38.59,38.62,603963.0,30.8749,30.8829,30.8589,30.8829,603963.0
2015-07-21 12:00:00,38.62,38.66,38.61,38.66,543851.0,30.8829,30.9149,30.8749,30.9149,543851.0
2015-07-21 12:10:00,38.65,38.66,38.61,38.62,515169.0,30.9069,30.9149,30.8749,30.8829,515169.0
2015-07-21 12:20:00,38.61,38.62,38.6,38.61,555084.0,30.8749,30.8829,30.8669,30.8749,555084.0
2015-07-21 12:30:00,38.61,38.63,38.6,38.61,195937.0,30.8749,30.8909,30.8669,30.8749,195937.0
2015-07-21 12:40:00,38.61,38.61,38.58,38.59,183481.0,30.8749,30.8749,30.8509,30.8589,183481.0
2015-07-21 12:50:00,38.59,38.59,38.57,38.58,214166.0,30.8589,30.8589,30.8429,30.8509,214166.0
2015-07-21 13:00:00,38.59,38.59,38.55,38.57,489523.0,30.8589,30.8589,30.8269,30.8429,489523.0
2015-07-21 13:10:00,38.57,38.59,38.56,38.58,187713.0,30.8429,30.8589,30.8349,30.8509,187713.0
2015-07-21 13:20:00,38.58,38.58,38.55,38.56,181577.0,30.8509,30.8509,30.8269,30.8349,181577.0
2015-07-21 13:30:00,38.55,38.57,38.53,38.54,219656.0,30.8269,30.8429,30.8109,30.8189,219656.0
2015-07-21 13:40:00,38.54,38.55,38.53,38.55,252324.0,30.8189,30.8269,30.8109,30.8269,252324.0
2015-07-21 13:50:00,38.55,38.55,38.53,38.54,273002.0,30.8269,30.8269,30.8109,30.8189,273002.0
2015-07-21 14:00:00,38.53,38.54,38.51,38.52,223849.0,30.8109,30.8189,30.7949,30.8029,223849.0
2015-07-21 14:10:00,38.51,38.54,38.49,38.52,421767.0,30.7949,30.8189,30.7789,30.8029,421767.0
2015-07-21 14:20:00,38.53,38.57,38.52,38.56,280426.0,30.8109,30.8429,30.8029,30.8349,280426.0
2015-07-21 14:30:00,38.57,38.57,38.54,38.55,183769.0,30.8429,30.8429,30.8189,30.8269,183769.0
2015-07-21 14:40:00,38.56,38.56,38.54,38.54,72558.0,30.8349,30.8349,30.8189,30.8189,72558.0
2015-07-21 14:50:00,38.54,38.55,38.52,38.54,244526.0,30.8189,30.8269,30.8029,30.8189,244526.0
2015-07-21 15:00:00,38.53,38.56,38.53,38.54,317121.0,30.8109,30.8349,30.8109,30.8189,317121.0
2015-07-21 15:10:00,38.54,38.55,38.51,38.53,486820.0,30.8189,30.8269,30.7949,30.8109,486820.0
2015-07-21 15:20:00,38.53,38.54,38.51,38.53,186291.0,30.8109,30.8189,30.7949,30.8109,186291.0
2015-07-21 15:30:00,38.54,38.58,38.53,38.57,465197.0,30.8189,30.8509,30.8109,30.8429,465197.0
2015-07-21 15:40:00,38.57,38.58,38.53,38.57,891236.0,30.8429,30.8509,30.8109,30.8429,891236.0
2015-07-21 15:50:00,38.57,38.58,38.52,38.52,1929745.0,30.8429,30.8509,30.8029,30.8029,1929745.0
2015-07-22 09:30:00,38.2,38.21,38.1,38.11,1878165.0,30.547,30.555,30.4671,30.4751,1878165.0
2015-07-22 09:40:00,38.11,38.14,38.1,38.14,1138062.0,30.4751,30.499,30.4671,30.499,1138062.0
2015-07-22 09:50:00,38.14,38.21,38.12,38.2,808750.0,30.499,30.555,30.4831,30.547,808750.0
2015-07-22 10:00:00,38.2,38.2,38.14,38.15,785999.0,30.547,30.547,30.499,30.507,785999.0
2015-07-22 10:10:00,38.14,38.18,38.14,38.16,700083.0,30.499,30.531,30.499,30.515,700083.0
2015-07-22 10:20:00,38.16,38.2,38.14,38.15,1022771.0,30.515,30.547,30.499,30.507,1022771.0
2015-07-22 10:30:00,38.16,38.16,38.08,38.09,1239507.0,30.515,30.515,30.4511,30.4591,1239507.0
2015-07-22 10:40:00,38.08,38.1,38.06,38.08,1255052.0,30.4511,30.4671,30.4351,30.4511,1255052.0
2015-07-22 10:50:00,38.08,38.15,38.06,38.14,1726687.0,30.4511,30.507,30.4351,30.499,1726687.0
2015-07-22 11:00:00,38.15,38.15,38.07,38.08,841943.0,30.507,30.507,30.4431,30.4511,841943.0
2015-07-22 11:10:00,38.08,38.09,38.05,38.06,527693.0,30.4511,30.4591,30.4271,30.4351,527693.0
2015-07-22 11:20:00,38.06,38.06,38.03,38.06,946645.0,30.4351,30.4351,30.4111,30.4351,946645.0
2015-07-22 11:30:00,38.05,38.07,38.04,38.05,457798.0,30.4271,30.4431,30.4191,30.4271,457798.0
2015-07-22 11:40:00,38.05,38.06,38.03,38.04,584367.0,30.4271,30.4351,30.4111,30.4191,584367.0
2015-07-22 11:50:00,38.04,38.05,38.0,38.05,812054.0,30.4191,30.4271,30.3871,30.4271,812054.0
2015-07-22 12:00:00,38.04,38.08,38.02,38.04,529410.0,30.4191,30.4511,30.4031,30.4191,529410.0
2015-07-22 12:10:00,38.04,38.04,37.99,38.01,493339.0,30.4191,30.4191,30.3791,30.3951,493339.0
2015-07-22 12:20:00,38.02,38.03,38.0,38.03,261859.0,30.4031,30.4111,30.3871,30.4111,261859.0
2015-07-22 12:30:00,38.02,38.05,38.01,38.02,469399.0,30.4031,30.4271,30.3951,30.4031,469399.0
2015-07-22 12:40:00,38.01,38.05,38.01,38.05,285257.0,30.3951,30.4271,30.3951,30.4271,285257.0
2015-07-22 12:50:00,38.05,38.05,38.01,38.04,430814.0,30.4271,30.4271,30.3951,30.4191,430814.0
2015-07-22 13:00:00,38.04,38.05,38.01,38.03,2083091.0,30.4191,30.4271,30.3951,30.4111,2083091.0
2015-07-22 13:10:00,38.02,38.05,38.02,38.04,184533.0,30.4031,30.4271,30.4031,30.4191,184533.0
2015-07-22 13:20:00,38.04,38.05,38.02,38.02,183372.0,30.4191,30.4271,30.4031,30.4031,183372.0
2015-07-22 13:30:00,38.02,38.03,37.99,38.01,1026588.0,30.4031,30.4111,30.3791,30.3951,1026588.0
2015-07-22 13:40:00,38.02,38.02,37.98,37.98,217856.0,30.4031,30.4031,30.3711,30.3711,217856.0
2015-07-22 13:50:00,37.98,38.0,37.96,38.0,923410.0,30.3711,30.3871,30.3551,30.3871,923410.0
2015-07-22 14:00:00,38.0,38.0,37.97,37.97,191545.0,30.3871,30.3871,30.3631,30.3631,191545.0
2015-07-22 14:10:00,37.98,38.02,37.97,38.02,258476.0,30.3711,30.4031,30.3631,30.4031,258476.0
2015-07-22 14:20:00,38.02,38.03,38.0,38.02,439759.0,30.4031,30.4111,30.3871,30.4031,439759.0
2015-07-22 14:30:00,38.01,38.03,38.0,38.02,315775.0,30.3951,30.4111,30.3871,30.4031,315775.0
2015-07-22 14:40:00,38.02,38.02,38.0,38.02,256991.0,30.4031,30.4031,30.3871,30.4031,256991.0
2015-07-22 14:50:00,38.02,38.03,38.0,38.01,353749.0,30.4031,30.4111,30.3871,30.3951,353749.0
2015-07-22 15:00:00,38.01,38.01,37.99,37.99,333649.0,30.3951,30.3951,30.3791,30.3791,333649.0
2015-07-22 15:10:00,37.99,38.0,37.94,37.95,985421.0,30.3791,30.3871,30.3391,30.3471,985421.0
2015-07-22 15:20:00,37.95,37.98,37.95,37.97,570793.0,30.3471,30.3711,30.3471,30.3631,570793.0
2015-07-22 15:30:00,37.97,37.97,37.94,37.95,713046.0,30.3631,30.3631,30.3391,30.3471,713046.0
2015-07-22 15:40:00,37.95,37.97,37.93,37.96,965848.0,30.3471,30.3631,30.3311,30.3551,965848.0
2015-07-22 15:50:00,37.96,37.99,37.95,37.98,2808142.0,30.3551,30.3791,30.3471,30.3711,2808142.0
2015-07-23 09:30:00,37.95,37.98,37.88,37.9,1887980.0,30.3471,30.3711,30.2911,30.3071,1887980.0
2015-07-23 09:40:00,37.89,37.9,37.86,37.9,1616393.0,30.2991,30.3071,30.2751,30.3071,1616393.0
2015-07-23 09:50:00,37.9,37.93,37.87,37.9,1595559.0,30.3071,30.3311,30.2831,30.3071,1595559.0
2015-07-23 10:00:00,37.91,37.93,37.88,37.93,1378280.0,30.3151,30.3311,30.2911,30.3311,1378280.0
2015-07-23 10:10:00,37.92,37.96,37.91,37.95,1086481.0,30.3231,30.3551,30.3151,30.3471,1086481.0
2015-07-23 10:20:00,37.95,37.95,37.92,37.93,378550.0,30.3471,30.3471,30.3231,30.3311,378550.0
2015-07-23 10:30:00,37.93,37.94,37.9,37.91,740549.0,30.3311,30.3391,30.3071,30.3151,740549.0
2015-07-23 10:40:00,37.91,37.93,37.88,37.88,292208.0,30.3151,30.3311,30.2911,30.2911,292208.0
2015-07-23 10:50:00,37.88,37.91,37.88,37.9,721240.0,30.2911,30.3151,30.2911,30.3071,721240.0
2015-07-23 11:00:00,37.9,37.9,37.87,37.87,546702.0,30.3071,30.3071,30.2831,30.2831,546702.0
2015-07-23 11:10:00,37.87,37.88,37.83,37.84,792228.0,30.2831,30.2911,30.2511,30.2591,792228.0
2015-07-23 11:20:00,37.84,37.86,37.82,37.82,539980.0,30.2591,30.2751,30.2432,30.2432,539980.0
2015-07-23 11:30:00,37.83,37.84,37.8,37.81,650577.0,30.2511,30.2591,30.2272,30.2352,650577.0
2015-07-23 11:40:00,37.81,37.81,37.79,37.8,706264.0,30.2352,30.2352,30.2192,30.2272,706264.0
2015-07-23 11:50:00,37.8,37.81,37.76,37.77,1370766.0,30.2272,30.2352,30.1952,30.2032,1370766.0
2015-07-23 12:00:00,37.76,37.77,37.71,37.73,1696458.0,30.1952,30.2032,30.1552,30.1712,1696458.0
2015-07-23 12:10:00,37.74,37.75,37.68,37.7,1006736.0,30.1792,30.1872,30.1312,30.1472,1006736.0
2015-07-23 12:20:00,37.69,37.71,37.68,37.7,932964.0,30.1392,30.1552,30.1312,30.1472,932964.0
2015-07-23 12:30:00,37.7,37.72,37.69,37.72,439092.0,30.1472,30.1632,30.1392,30.1632,439092.0
2015-07-23 12:40:00,37.72,37.73,37.69,37.69,432392.0,30.1632,30.1712,30.1392,30.1392,432392.0
2015-07-23 12:50:00,37.7,37.71,37.68,37.7,318667.0,30.1472,30.1552,30.1312,30.1472,318667.0
2015-07-23 13:00:00,37.7,37.73,37.69,37.73,583192.0,30.1472,30.1712,30.1392,30.1712,583192.0
2015-07-23 13:10:00,37.73,37.73,37.69,37.71,514972.0,30.1712,30.1712,30.1392,30.1552,514972.0
2015-07-23 13:20:00,37.7,37.7,37.67,37.69,506665.0,30.1472,30.1472,30.1232,30.1392,506665.0
2015-07-23 13:30:00,37.68,37.69,37.66,37.66,361449.0,30.1312,30.1392,30.1152,30.1152,361449.0
2015-07-23 13:40:00,37.66,37.74,37.66,37.74,478402.0,30.1152,30.1792,30.1152,30.1792,478402.0
2015-07-23 13:50:00,37.74,37.77,37.71,37.76,1304430.0,30.1792,30.2032,30.1552,30.1952,1304430.0
2015-07-23 14:00:00,37.75,37.76,37.72,37.73,487436.0,30.1872,30.1952,30.1632,30.1712,487436.0
2015-07-23 14:10:00,37.73,37.73,37.7,37.7,716701.0,30.1712,30.1712,30.1472,30.1472,716701.0
2015-07-23 14:20:00,37.7,37.71,37.68,37.7,617096.0,30.1472,30.1552,30.1312,30.1472,617096.0
2015-07-23 14:30:00,37.7,37.71,37.69,37.7,679191.0,30.1472,30.1552,30.1392,30.1472,679191.0
2015-07-23 14:40:00,37.71,37.71,37.69,37.69,410526.0,30.1552,30.1552,30.1392,30.1392,410526.0
2015-07-23 14:50:00,37.69,37.69,37.62,37.65,1193969.0,30.1392,30.1392,30.0832,30.1072,1193969.0
2015-07-23 15:00:00,37.65,37.65,37.62,37.64,751395.0,30.1072,30.1072,30.0832,30.0992,751395.0
2015-07-23 15:10:00,37.64,37.64,37.58,37.6,1363718.0,30.0992,30.0992,30.0512,30.0672,1363718.0
2015-07-23 15:20:00,37.59,37.61,37.58,37.61,1013120.0,30.0592,30.0752,30.0512,30.0752,1013120.0
2015-07-23 15:30:00,37.61,37.61,37.56,37.59,965303.0,30.0752,30.0752,30.0352,30.0592,965303.0
2015-07-23 15:40:00,37.59,37.62,37.59,37.62,1193379.0,30.0592,30.0832,30.0592,30.0832,1193379.0
2015-07-23 15:50:00,37.62,37.62,37.59,37.59,3420207.0,30.0832,30.0832,30.0592,30.0592,3420207.0
2015-07-24 09:30:00,37.29,37.3,37.23,37.23,2401939.0,29.8193,29.8273,29.7714,29.7714,2401939.0
2015-07-24 09:40:00,37.24,37.25,37.18,37.2,2366567.0,29.7793,29.7873,29.7314,29.7474,2366567.0
2015-07-24 09:50:00,37.21,37.21,37.19,37.19,955178.0,29.7554,29.7554,29.7394,29.7394,955178.0
2015-07-24 10:00:00,37.2,37.2,37.16,37.18,1302078.0,29.7474,29.7474,29.7154,29.7314,1302078.0
2015-07-24 10:10:00,37.19,37.19,37.11,37.12,1724020.0,29.7394,29.7394,29.6754,29.6834,1724020.0
2015-07-24 10:20:00,37.11,37.12,37.08,37.09,1493165.0,29.6754,29.6834,29.6514,29.6594,1493165.0
2015-07-24 10:30:00,37.09,37.13,37.07,37.13,785293.0,29.6594,29.6914,29.6434,29.6914,785293.0
2015-07-24 10:40:00,37.13,37.13,37.08,37.11,1025482.0,29.6914,29.6914,29.6514,29.6754,1025482.0
2015-07-24 10:50:00,37.1,37.11,37.06,37.07,534309.0,29.6674,29.6754,29.6354,29.6434,534309.0
2015-07-24 11:00:00,37.07,37.11,37.06,37.09,400953.0,29.6434,29.6754,29.6354,29.6594,400953.0
2015-07-24 11:10:00,37.09,37.16,37.09,37.15,1480260.0,29.6594,29.7154,29.6594,29.7074,1480260.0
2015-07-24 11:20:00,37.16,37.19,37.14,37.17,901197.0,29.7154,29.7394,29.6994,29.7234,901197.0
2015-07-24 11:30:00,37.16,37.19,37.15,37.15,1211492.0,29.7154,29.7394,29.7074,29.7074,1211492.0
2015-07-24 11:40:00,37.16,37.16,37.1,37.11,728970.0,29.7154,29.7154,29.6674,29.6754,728970.0
2015-07-24 11:50:00,37.11,37.12,37.07,37.09,327640.0,29.6754,29.6834,29.6434,29.6594,327640.0
2015-07-24 12:00:00,37.1,37.11,37.06,37.08,619094.0,29.6674,29.6754,29.6354,29.6514,619094.0
2015-07-24 12:10:00,37.08,37.08,37.04,37.06,307201.0,29.6514,29.6514,29.6194,29.6354,307201.0
2015-07-24 12:20:00,37.05,37.08,37.05,37.06,356278.0,29.6274,29.6514,29.6274,29.6354,356278.0
2015-07-24 12:30:00,37.07,37.07,37.02,37.02,289357.0,29.6434,29.6434,29.6034,29.6034,289357.0
2015-07-24 12:40:00,37.02,37.04,37.01,37.02,226961.0,29.6034,29.6194,29.5954,29.6034,226961.0
2015-07-24 12:50:00,37.02,37.03,36.99,37.0,722051.0,29.6034,29.6114,29.5794,29.5874,722051.0
2015-07-24 13:00:00,37.0,37.03,36.99,37.01,751824.0,29.5874,29.6114,29.5794,29.5954,751824.0
2015-07-24 13:10:00,37.01,37.01,36.98,37.0,854973.0,29.5954,29.5954,29.5714,29.5874,854973.0
2015-07-24 13:20:00,37.0,37.01,36.97,37.0,439175.0,29.5874,29.5954,29.5634,29.5874,439175.0
2015-07-24 13:30:00,37.0,37.0,36.96,36.98,654309.0,29.5874,29.5874,29.5554,29.5714,654309.0
2015-07-24 13:40:00,36.98,36.98,36.91,36.94,1294947.0,29.5714,29.5714,29.5155,29.5395,1294947.0
2015-07-24 13:50:00,36.94,37.0,36.93,36.99,973663.0,29.5395,29.5874,29.5315,29.5794,973663.0
2015-07-24 14:00:00,36.99,37.0,36.95,36.95,744305.0,29.5794,29.5874,29.5474,29.5474,744305.0
2015-07-24 14:10:00,36.95,36.96,36.9,36.93,694355.0,29.5474,29.5554,29.5075,29.5315,694355.0
2015-07-24 14:20:00,36.93,36.94,36.9,36.93,1544983.0,29.5315,29.5395,29.5075,29.5315,1544983.0
2015-07-24 14:30:00,36.94,36.94,36.89,36.9,420495.0,29.5395,29.5395,29.4995,29.5075,420495.0
2015-07-24 14:40:00,36.9,36.91,36.89,36.89,311907.0,29.5075,29.5155,29.4995,29.4995,311907.0
2015-07-24 14:50:00,36.9,36.94,36.87,36.94,931773.0,29.5075,29.5395,29.4835,29.5395,931773.0
2015-07-24 15:00:00,36.94,37.0,36.91,37.0,1061529.0,29.5395,29.5874,29.5155,29.5874,1061529.0
2015-07-24 15:10:00,37.0,37.02,36.99,37.0,1111255.0,29.5874,29.6034,29.5794,29.5874,1111255.0
2015-07-24 15:20:00,37.01,37.01,36.96,36.97,1761892.0,29.5954,29.5954,29.5554,29.5634,1761892.0
2015-07-24 15:30:00,36.97,37.01,36.96,36.99,1197801.0,29.5634,29.5954,29.5554,29.5794,1197801.0
2015-07-24 15:40:00,37.0,37.06,36.98,37.04,2043075.0,29.5874,29.6354,29.5714,29.6194,2043075.0
2015-07-24 15:50:00,37.04,37.12,37.04,37.07,6897592.0,29.6194,29.6834,29.6194,29.6434,6897592.0
2015-07-27 09:30:00,36.44,36.49,36.32,36.35,3993533.0,29.1396,29.1796,29.0437,29.0677,3993533.0
2015-07-27 09:40:00,36.36,36.44,36.34,36.44,3598090.0,29.0756,29.1396,29.0597,29.1396,3598090.0
2015-07-27 09:50:00,36.44,36.48,36.4,36.47,1526078.0,29.1396,29.1716,29.1076,29.1636,1526078.0
2015-07-27 10:00:00,36.47,36.49,36.38,36.4,3465256.0,29.1636,29.1796,29.0916,29.1076,3465256.0
2015-07-27 10:10:00,36.4,36.5,36.39,36.5,3275619.0,29.1076,29.1876,29.0996,29.1876,3275619.0
2015-07-27 10:20:00,36.5,36.52,36.47,36.51,4114718.0,29.1876,29.2036,29.1636,29.1956,4114718.0
2015-07-27 10:30:00,36.5,36.58,36.49,36.55,3498409.0,29.1876,29.2516,29.1796,29.2276,3498409.0
2015-07-27 10:40:00,36.54,36.56,36.48,36.49,1741795.0,29.2196,29.2356,29.1716,29.1796,1741795.0
2015-07-27 10:50:00,36.49,36.52,36.45,36.5,1902606.0,29.1796,29.2036,29.1476,29.1876,1902606.0
2015-07-27 11:00:00,36.5,36.53,36.46,36.52,2474205.0,29.1876,29.2116,29.1556,29.2036,2474205.0
2015-07-27 11:10:00,36.51,36.53,36.46,36.48,1173696.0,29.1956,29.2116,29.1556,29.1716,1173696.0
2015-07-27 11:20:00,36.49,36.55,36.47,36.51,1316789.0,29.1796,29.2276,29.1636,29.1956,1316789.0
2015-07-27 11:30:00,36.51,36.53,36.49,36.51,819940.0,29.1956,29.2116,29.1796,29.1956,819940.0
2015-07-27 11:40:00,36.51,36.52,36.47,36.5,617256.0,29.1956,29.2036,29.1636,29.1876,617256.0
2015-07-27 11:50:00,36.5,36.55,36.48,36.52,900243.0,29.1876,29.2276,29.1716,29.2036,900243.0
2015-07-27 12:00:00,36.53,36.53,36.47,36.48,472156.0,29.2116,29.2116,29.1636,29.1716,472156.0
2015-07-27 12:10:00,36.48,36.5,36.45,36.48,688241.0,29.1716,29.1876,29.1476,29.1716,688241.0
2015-07-27 12:20:00,36.48,36.48,36.44,36.46,512870.0,29.1716,29.1716,29.1396,29.1556,512870.0
2015-07-27 12:30:00,36.45,36.46,36.4,36.43,700349.0,29.1476,29.1556,29.1076,29.1316,700349.0
2015-07-27 12:40:00,36.43,36.43,36.38,36.39,1038492.0,29.1316,29.1316,29.0916,29.0996,1038492.0
2015-07-27 12:50:00,36.38,36.39,36.33,36.36,1114790.0,29.0916,29.0996,29.0517,29.0756,1114790.0
2015-07-27 13:00:00,36.36,36.37,36.34,36.36,1042779.0,29.0756,29.0836,29.0597,29.0756,1042779.0
2015-07-27 13:10:00,36.36,36.38,36.33,36.34,1293422.0,29.0756,29.0916,29.0517,29.0597,1293422.0
2015-07-27 13:20:00,36.34,36.35,36.31,36.32,2118302.0,29.0597,29.0677,29.0357,29.0437,2118302.0
2015-07-27 13:30:00,36.32,36.32,36.28,36.3,1636230.0,29.0437,29.0437,29.0117,29.0277,1636230.0
2015-07-27 13:40:00,36.3,36.33,36.28,36.3,1365915.0,29.0277,29.0517,29.0117,29.0277,1365915.0
2015-07-27 13:50:00,36.3,36.33,36.3,36.31,1627640.0,29.0277,29.0517,29.0277,29.0357,1627640.0
2015-07-27 14:00:00,36.3,36.34,36.29,36.3,739544.0,29.0277,29.0597,29.0197,29.0277,739544.0
2015-07-27 14:10:00,36.3,36.39,36.3,36.37,744468.0,29.0277,29.0996,29.0277,29.0836,744468.0
2015-07-27 14:20:00,36.38,36.38,36.32,36.33,946766.0,29.0916,29.0916,29.0437,29.0517,946766.0
2015-07-27 14:30:00,36.33,36.35,36.3,36.34,1162717.0,29.0517,29.0677,29.0277,29.0597,1162717.0
2015-07-27 14:40:00,36.33,36.35,36.31,36.33,639769.0,29.0517,29.0677,29.0357,29.0517,639769.0
2015-07-27 14:50:00,36.33,36.34,36.31,36.34,825011.0,29.0517,29.0597,29.0357,29.0597,825011.0
2015-07-27 15:00:00,36.33,36.34,36.29,36.3,945048.0,29.0517,29.0597,29.0197,29.0277,945048.0
2015-07-27 15:10:00,36.3,36.31,36.28,36.29,827473.0,29.0277,29.0357,29.0117,29.0197,827473.0
2015-07-27 15:20:00,36.29,36.33,36.29,36.3,1029876.0,29.0197,29.0517,29.0197,29.0277,1029876.0
2015-07-27 15:30:00,36.3,36.3,36.28,36.29,1250454.0,29.0277,29.0277,29.0117,29.0197,1250454.0
2015-07-27 15:40:00,36.29,36.32,36.27,36.32,1779147.0,29.0197,29.0437,29.0037,29.0437,1779147.0
2015-07-27 15:50:00,36.32,36.38,36.3,36.37,4015659.0,29.0437,29.0916,29.0277,29.0836,4015659.0
2015-07-28 09:30:00,36.64,36.68,36.55,36.57,2757008.0,29.2996,29.3315,29.2276,29.2436,2757008.0
2015-07-28 09:40:00,36.56,36.58,36.5,36.5,1963685.0,29.2356,29.2516,29.1876,29.1876,1963685.0
2015-07-28 09:50:00,36.51,36.59,36.48,36.58,1326513.0,29.1956,29.2596,29.1716,29.2516,1326513.0
2015-07-28 10:00:00,36.58,36.59,36.51,36.51,1526532.0,29.2516,29.2596,29.1956,29.1956,1526532.0
2015-07-28 10:10:00,36.51,36.55,36.47,36.47,1271409.0,29.1956,29.2276,29.1636,29.1636,1271409.0
2015-07-28 10:20:00,36.47,36.5,36.4,36.41,1678749.0,29.1636,29.1876,29.1076,29.1156,1678749.0
2015-07-28 10:30:00,36.41,36.45,36.41,36.41,1051969.0,29.1156,29.1476,29.1156,29.1156,1051969.0
2015-07-28 10:40:00,36.42,36.47,36.41,36.44,1113648.0,29.1236,29.1636,29.1156,29.1396,1113648.0
2015-07-28 10:50:00,36.44,36.53,36.43,36.52,1663167.0,29.1396,29.2116,29.1316,29.2036,1663167.0
2015-07-28 11:00:00,36.53,36.57,36.52,36.57,3281349.0,29.2116,29.2436,29.2036,29.2436,3281349.0
2015-07-28 11:10:00,36.57,36.58,36.54,36.56,994958.0,29.2436,29.2516,29.2196,29.2356,994958.0
2015-07-28 11:20:00,36.56,36.61,36.53,36.6,753542.0,29.2356,29.2756,29.2116,29.2676,753542.0
2015-07-28 11:30:00,36.6,36.63,36.59,36.61,1463117.0,29.2676,29.2916,29.2596,29.2756,1463117.0
2015-07-28 11:40:00,36.61,36.62,36.6,36.62,783586.0,29.2756,29.2836,29.2676,29.2836,783586.0
2015-07-28 11:50:00,36.62,36.64,36.6,36.64,459004.0,29.2836,29.2996,29.2676,29.2996,459004.0
2015-07-28 12:00:00,36.64,36.68,36.63,36.67,491896.0,29.2996,29.3315,29.2916,29.3235,491896.0
2015-07-28 12:10:00,36.66,36.67,36.58,36.63,1074458.0,29.3155,29.3235,29.2516,29.2916,1074458.0
2015-07-28 12:20:00,36.63,36.67,36.62,36.65,507562.0,29.2916,29.3235,29.2836,29.3075,507562.0
2015-07-28 12:30:00,36.65,36.66,36.56,36.57,623635.0,29.3075,29.3155,29.2356,29.2436,623635.0
2015-07-28 12:40:00,36.57,36.6,36.56,36.58,389575.0,29.2436,29.2676,29.2356,29.2516,389575.0
2015-07-28 12:50:00,36.59,36.6,36.56,36.58,475516.0,29.2596,29.2676,29.2356,29.2516,475516.0
2015-07-28 13:00:00,36.58,36.66,36.57,36.64,460888.0,29.2516,29.3155,29.2436,29.2996,460888.0
2015-07-28 13:10:00,36.64,36.67,36.63,36.65,437449.0,29.2996,29.3235,29.2916,29.3075,437449.0
2015-07-28 13:20:00,36.66,36.7,36.65,36.69,757418.0,29.3155,29.3475,29.3075,29.3395,757418.0
2015-07-28 13:30:00,36.69,36.7,36.64,36.66,641606.0,29.3395,29.3475,29.2996,29.3155,641606.0
2015-07-28 13:40:00,36.66,36.69,36.65,36.67,567958.0,29.3155,29.3395,29.3075,29.3235,567958.0
2015-07-28 13:50:00,36.68,36.73,36.67,36.71,738930.0,29.3315,29.3715,29.3235,29.3555,738930.0
2015-07-28 14:00:00,36.71,36.75,36.67,36.74,657516.0,29.3555,29.3875,29.3235,29.3795,657516.0
2015-07-28 14:10:00,36.75,36.75,36.7,36.72,482272.0,29.3875,29.3875,29.3475,29.3635,482272.0
2015-07-28 14:20:00,36.72,36.76,36.72,36.73,593328.0,29.3635,29.3955,29.3635,29.3715,593328.0
2015-07-28 14:30:00,36.73,36.73,36.68,36.69,553371.0,29.3715,29.3715,29.3315,29.3395,553371.0
2015-07-28 14:40:00,36.69,36.7,36.67,36.69,708878.0,29.3395,29.3475,29.3235,29.3395,708878.0
2015-07-28 14:50:00,36.69,36.7,36.68,36.7,247124.0,29.3395,29.3475,29.3315,29.3475,247124.0
2015-07-28 15:00:00,36.7,36.7,36.67,36.69,664038.0,29.3475,29.3475,29.3235,29.3395,664038.0
2015-07-28 15:10:00,36.69,36.71,36.68,36.7,578235.0,29.3395,29.3555,29.3315,29.3475,578235.0
2015-07-28 15:20:00,36.7,36.73,36.68,36.69,635516.0,29.3475,29.3715,29.3315,29.3395,635516.0
2015-07-28 15:30:00,36.69,36.71,36.68,36.7,777974.0,29.3395,29.3555,29.3315,29.3475,777974.0
2015-07-28 15:40:00,36.7,36.72,36.69,36.72,863271.0,29.3475,29.3635,29.3395,29.3635,863271.0
2015-07-28 15:50:00,36.71,36.76,36.69,36.75,5399220.0,29.3555,29.3955,29.3395,29.3875,5399220.0
2015-07-29 09:30:00,36.82,36.83,36.71,36.82,1767735.0,29.4435,29.4515,29.3555,29.4435,1767735.0
2015-07-29 09:40:00,36.81,36.83,36.78,36.8,2006248.0,29.4355,29.4515,29.4115,29.4275,2006248.0
2015-07-29 09:50:00,36.8,36.81,36.76,36.81,1083805.0,29.4275,29.4355,29.3955,29.4355,1083805.0
2015-07-29 10:00:00,36.81,36.84,36.78,36.83,844137.0,29.4355,29.4595,29.4115,29.4515,844137.0
2015-07-29 10:10:00,36.82,36.87,36.81,36.87,948804.0,29.4435,29.4835,29.4355,29.4835,948804.0
2015-07-29 10:20:00,36.88,36.9,36.87,36.89,699666.0,29.4915,29.5075,29.4835,29.4995,699666.0
2015-07-29 10:30:00,36.89,36.96,36.89,36.95,1149331.0,29.4995,29.5554,29.4995,29.5474,1149331.0
2015-07-29 10:40:00,36.95,36.97,36.89,36.93,3748466.0,29.5474,29.5634,29.4995,29.5315,3748466.0
2015-07-29 10:50:00,36.93,36.96,36.91,36.92,816493.0,29.5315,29.5554,29.5155,29.5235,816493.0
2015-07-29 11:00:00,36.92,36.98,36.91,36.95,2507404.0,29.5235,29.5714,29.5155,29.5474,2507404.0
2015-07-29 11:10:00,36.96,37.0,36.94,36.99,609839.0,29.5554,29.5874,29.5395,29.5794,609839.0
2015-07-29 11:20:00,36.99,37.03,36.98,36.98,879133.0,29.5794,29.6114,29.5714,29.5714,879133.0
2015-07-29 11:30:00,36.98,37.05,36.98,37.05,1652276.0,29.5714,29.6274,29.5714,29.6274,1652276.0
2015-07-29 11:40:00,37.05,37.06,37.03,37.03,987233.0,29.6274,29.6354,29.6114,29.6114,987233.0
2015-07-29 11:50:00,37.04,37.05,37.01,37.04,720063.0,29.6194,29.6274,29.5954,29.6194,720063.0
2015-07-29 12:00:00,37.04,37.05,37.0,37.0,937769.0,29.6194,29.6274,29.5874,29.5874,937769.0
2015-07-29 12:10:00,37.0,37.03,37.0,37.02,712750.0,29.5874,29.6114,29.5874,29.6034,712750.0
2015-07-29 12:20:00,37.01,37.03,37.0,37.02,264758.0,29.5954,29.6114,29.5874,29.6034,264758.0
2015-07-29 12:30:00,37.03,37.05,37.02,37.04,329602.0,29.6114,29.6274,29.6034,29.6194,329602.0
2015-07-29 12:40:00,37.05,37.06,37.01,37.05,280310.0,29.6274,29.6354,29.5954,29.6274,280310.0
2015-07-29 12:50:00,37.04,37.1,37.04,37.09,495324.0,29.6194,29.6674,29.6194,29.6594,495324.0
2015-07-29 13:00:00,37.09,37.13,37.08,37.09,498700.0,29.6594,29.6914,29.6514,29.6594,498700.0
2015-07-29 13:10:00,37.09,37.12,37.08,37.12,835770.0,29.6594,29.6834,29.6514,29.6834,835770.0
2015-07-29 13:20:00,37.12,37.13,37.11,37.11,796156.0,29.6834,29.6914,29.6754,29.6754,796156.0
2015-07-29 13:30:00,37.11,37.15,37.11,37.14,966881.0,29.6754,29.7074,29.6754,29.6994,966881.0
2015-07-29 13:40:00,37.15,37.15,37.09,37.1,1138999.0,29.7074,29.7074,29.6594,29.6674,1138999.0
2015-07-29 13:50:00,37.09,37.1,37.01,37.04,1347429.0,29.6594,29.6674,29.5954,29.6194,1347429.0
2015-07-29 14:00:00,37.05,37.25,36.98,37.0,4609678.0,29.6274,29.7873,29.5714,29.5874,4609678.0
2015-07-29 14:10:00,37.0,37.11,36.96,37.09,3574461.0,29.5874,29.6754,29.5554,29.6594,3574461.0
2015-07-29 14:20:00,37.09,37.11,37.05,37.09,753290.0,29.6594,29.6754,29.6274,29.6594,753290.0
2015-07-29 14:30:00,37.09,37.14,37.09,37.13,431705.0,29.6594,29.6994,29.6594,29.6914,431705.0
2015-07-29 14:40:00,37.13,37.18,37.12,37.18,741937.0,29.6914,29.7314,29.6834,29.7314,741937.0
2015-07-29 14:50:00,37.18,37.2,37.15,37.19,702484.0,29.7314,29.7474,29.7074,29.7394,702484.0
2015-07-29 15:00:00,37.2,37.2,37.15,37.15,1229485.0,29.7474,29.7474,29.7074,29.7074,1229485.0
2015-07-29 15:10:00,37.16,37.18,37.14,37.15,1083900.0,29.7154,29.7314,29.6994,29.7074,1083900.0
2015-07-29 15:20:00,37.15,37.18,37.14,37.17,920524.0,29.7074,29.7314,29.6994,29.7234,920524.0
2015-07-29 15:30:00,37.17,37.17,37.11,37.17,847906.0,29.7234,29.7234,29.6754,29.7234,847906.0
2015-07-29 15:40:00,37.17,37.2,37.16,37.19,1349234.0,29.7234,29.7474,29.7154,29.7394,1349234.0
2015-07-29 15:50:00,37.19,37.19,37.1,37.1,5292653.0,29.7394,29.7394,29.6674,29.6674,5292653.0
2015-07-30 09:30:00,36.69,36.79,36.68,36.7,1690816.0,29.3395,29.4195,29.3315,29.3475,1690816.0
2015-07-30 09:40:00,36.7,36.72,36.59,36.59,2478177.0,29.3475,29.3635,29.2596,29.2596,2478177.0
2015-07-30 09:50:00,36.6,36.62,36.58,36.59,2380249.0,29.2676,29.2836,29.2516,29.2596,2380249.0
2015-07-30 10:00:00,36.58,36.64,36.57,36.62,1361571.0,29.2516,29.2996,29.2436,29.2836,1361571.0
2015-07-30 10:10:00,36.62,36.66,36.6,36.62,1007292.0,29.2836,29.3155,29.2676,29.2836,1007292.0
2015-07-30 10:20:00,36.62,36.65,36.61,36.65,958224.0,29.2836,29.3075,29.2756,29.3075,958224.0
2015-07-30 10:30:00,36.65,36.68,36.55,36.57,1978678.0,29.3075,29.3315,29.2276,29.2436,1978678.0
2015-07-30 10:40:00,36.57,36.6,36.55,36.56,2485958.0,29.2436,29.2676,29.2276,29.2356,2485958.0
2015-07-30 10:50:00,36.57,36.57,36.49,36.5,1573513.0,29.2436,29.2436,29.1796,29.1876,1573513.0
2015-07-30 11:00:00,36.5,36.55,36.5,36.54,977415.0,29.1876,29.2276,29.1876,29.2196,977415.0
2015-07-30 11:10:00,36.54,36.58,36.53,36.56,725121.0,29.2196,29.2516,29.2116,29.2356,725121.0
2015-07-30 11:20:00,36.56,36.59,36.55,36.57,2427614.0,29.2356,29.2596,29.2276,29.2436,2427614.0
2015-07-30 11:30:00,36.57,36.59,36.55,36.58,1034840.0,29.2436,29.2596,29.2276,29.2516,1034840.0
2015-07-30 11:40:00,36.58,36.6,36.57,36.59,1082339.0,29.2516,29.2676,29.2436,29.2596,1082339.0
2015-07-30 11:50:00,36.6,36.61,36.57,36.6,702916.0,29.2676,29.2756,29.2436,29.2676,702916.0
2015-07-30 12:00:00,36.6,36.61,36.57,36.59,1214930.0,29.2676,29.2756,29.2436,29.2596,1214930.0
2015-07-30 12:10:00,36.59,36.61,36.57,36.59,688127.0,29.2596,29.2756,29.2436,29.2596,688127.0
2015-07-30 12:20:00,36.6,36.62,36.58,36.61,1091023.0,29.2676,29.2836,29.2516,29.2756,1091023.0
2015-07-30 12:30:00,36.61,36.62,36.57,36.59,678100.0,29.2756,29.2836,29.2436,29.2596,678100.0
2015-07-30 12:40:00,36.59,36.61,36.58,36.61,915107.0,29.2596,29.2756,29.2516,29.2756,915107.0
2015-07-30 12:50:00,36.61,36.62,36.59,36.62,409245.0,29.2756,29.2836,29.2596,29.2836,409245.0
2015-07-30 13:00:00,36.62,36.63,36.6,36.62,592114.0,29.2836,29.2916,29.2676,29.2836,592114.0
2015-07-30 13:10:00,36.63,36.63,36.6,36.62,381759.0,29.2916,29.2916,29.2676,29.2836,381759.0
2015-07-30 13:20:00,36.62,36.63,36.59,36.61,198813.0,29.2836,29.2916,29.2596,29.2756,198813.0
2015-07-30 13:30:00,36.62,36.62,36.57,36.57,275893.0,29.2836,29.2836,29.2436,29.2436,275893.0
2015-07-30 13:40:00,36.57,36.6,36.56,36.6,480674.0,29.2436,29.2676,29.2356,29.2676,480674.0
2015-07-30 13:50:00,36.61,36.63,36.6,36.63,283011.0,29.2756,29.2916,29.2676,29.2916,283011.0
2015-07-30 14:00:00,36.63,36.69,36.62,36.65,642493.0,29.2916,29.3395,29.2836,29.3075,642493.0
2015-07-30 14:10:00,36.65,36.69,36.64,36.67,256785.0,29.3075,29.3395,29.2996,29.3235,256785.0
2015-07-30 14:20:00,36.67,36.7,36.65,36.66,270095.0,29.3235,29.3475,29.3075,29.3155,270095.0
2015-07-30 14:30:00,36.65,36.66,36.62,36.62,451662.0,29.3075,29.3155,29.2836,29.2836,451662.0
2015-07-30 14:40:00,36.63,36.67,36.62,36.66,376547.0,29.2916,29.3235,29.2836,29.3155,376547.0
2015-07-30 14:50:00,36.66,36.71,36.66,36.7,186387.0,29.3155,29.3555,29.3155,29.3475,186387.0
2015-07-30 15:00:00,36.7,36.74,36.68,36.7,551376.0,29.3475,29.3795,29.3315,29.3475,551376.0
2015-07-30 15:10:00,36.71,36.72,36.7,36.72,255551.0,29.3555,29.3635,29.3475,29.3635,255551.0
2015-07-30 15:20:00,36.72,36.75,36.72,36.74,759459.0,29.3635,29.3875,29.3635,29.3795,759459.0
2015-07-30 15:30:00,36.74,36.75,36.68,36.7,696525.0,29.3795,29.3875,29.3315,29.3475,696525.0
2015-07-30 15:40:00,36.7,36.75,36.7,36.74,738817.0,29.3475,29.3875,29.3475,29.3795,738817.0
2015-07-30 15:50:00,36.74,36.76,36.71,36.73,2787833.0,29.3795,29.3955,29.3555,29.3715,2787833.0
2015-07-31 09:30:00,37.06,37.15,37.05,37.07,4570837.0,29.6354,29.7074,29.6274,29.6434,4570837.0
2015-07-31 09:40:00,37.06,37.09,37.02,37.04,3885040.0,29.6354,29.6594,29.6034,29.6194,3885040.0
2015-07-31 09:50:00,37.04,37.11,37.03,37.08,3473595.0,29.6194,29.6754,29.6114,29.6514,3473595.0
2015-07-31 10:00:00,37.09,37.14,37.07,37.14,2954517.0,29.6594,29.6994,29.6434,29.6994,2954517.0
2015-07-31 10:10:00,37.14,37.18,37.12,37.14,3814001.0,29.6994,29.7314,29.6834,29.6994,3814001.0
2015-07-31 10:20:00,37.14,37.19,37.12,37.13,1616733.0,29.6994,29.7394,29.6834,29.6914,1616733.0
2015-07-31 10:30:00,37.14,37.17,37.12,37.13,2590751.0,29.6994,29.7234,29.6834,29.6914,2590751.0
2015-07-31 10:40:00,37.13,37.18,37.12,37.18,1550973.0,29.6914,29.7314,29.6834,29.7314,1550973.0
2015-07-31 10:50:00,37.18,37.19,37.15,37.16,692964.0,29.7314,29.7394,29.7074,29.7154,692964.0
2015-07-31 11:00:00,37.15,37.18,37.13,37.17,1528116.0,29.7074,29.7314,29.6914,29.7234,1528116.0
2015-07-31 11:10:00,37.17,37.19,37.16,37.19,1309952.0,29.7234,29.7394,29.7154,29.7394,1309952.0
2015-07-31 11:20:00,37.19,37.24,37.18,37.23,1936072.0,29.7394,29.7793,29.7314,29.7714,1936072.0
2015-07-31 11:30:00,37.23,37.25,37.21,37.25,1322215.0,29.7714,29.7873,29.7554,29.7873,1322215.0
2015-07-31 11:40:00,37.25,37.26,37.22,37.23,985198.0,29.7873,29.7953,29.7634,29.7714,985198.0
2015-07-31 11:50:00,37.23,37.24,37.2,37.2,723294.0,29.7714,29.7793,29.7474,29.7474,723294.0
2015-07-31 12:00:00,37.2,37.25,37.2,37.23,1439917.0,29.7474,29.7873,29.7474,29.7714,1439917.0
2015-07-31 12:10:00,37.23,37.25,37.22,37.23,1034201.0,29.7714,29.7873,29.7634,29.7714,1034201.0
2015-07-31 12:20:00,37.23,37.24,37.22,37.23,692386.0,29.7714,29.7793,29.7634,29.7714,692386.0
2015-07-31 12:30:00,37.24,37.24,37.2,37.2,976128.0,29.7793,29.7793,29.7474,29.7474,976128.0
2015-07-31 12:40:00,37.2,37.22,37.18,37.18,857897.0,29.7474,29.7634,29.7314,29.7314,857897.0
2015-07-31 12:50:00,37.18,37.19,37.17,37.18,1087059.0,29.7314,29.7394,29.7234,29.7314,1087059.0
2015-07-31 13:00:00,37.18,37.2,37.16,37.16,644950.0,29.7314,29.7474,29.7154,29.7154,644950.0
2015-07-31 13:10:00,37.16,37.17,37.13,37.15,706717.0,29.7154,29.7234,29.6914,29.7074,706717.0
2015-07-31 13:20:00,37.15,37.18,37.13,37.14,604060.0,29.7074,29.7314,29.6914,29.6994,604060.0
2015-07-31 13:30:00,37.14,37.15,37.12,37.12,843133.0,29.6994,29.7074,29.6834,29.6834,843133.0
2015-07-31 13:40:00,37.12,37.14,37.11,37.12,695102.0,29.6834,29.6994,29.6754,29.6834,695102.0
2015-07-31 13:50:00,37.12,37.13,37.11,37.12,769396.0,29.6834,29.6914,29.6754,29.6834,769396.0
2015-07-31 14:00:00,37.12,37.17,37.11,37.15,1166985.0,29.6834,29.7234,29.6754,29.7074,1166985.0
2015-07-31 14:10:00,37.14,37.16,37.13,37.14,632468.0,29.6994,29.7154,29.6914,29.6994,632468.0
2015-07-31 14:20:00,37.14,37.14,37.06,37.08,1439776.0,29.6994,29.6994,29.6354,29.6514,1439776.0
2015-07-31 14:30:00,37.08,37.11,37.03,37.05,1826226.0,29.6514,29.6754,29.6114,29.6274,1826226.0
2015-07-31 14:40:00,37.05,37.08,36.99,36.99,4193782.0,29.6274,29.6514,29.5794,29.5794,4193782.0
2015-07-31 14:50:00,37.0,37.03,36.99,37.02,982710.0,29.5874,29.6114,29.5794,29.6034,982710.0
2015-07-31 15:00:00,37.02,37.04,36.97,36.97,1755754.0,29.6034,29.6194,29.5634,29.5634,1755754.0
2015-07-31 15:10:00,36.98,37.01,36.97,37.01,1370363.0,29.5714,29.5954,29.5634,29.5954,1370363.0
2015-07-31 15:20:00,37.01,37.01,36.98,37.0,1189788.0,29.5954,29.5954,29.5714,29.5874,1189788.0
2015-07-31 15:30:00,36.99,37.03,36.99,37.02,1426640.0,29.5794,29.6114,29.5794,29.6034,1426640.0
2015-07-31 15:40:00,37.02,37.07,37.02,37.07,2098724.0,29.6034,29.6434,29.6034,29.6434,2098724.0
2015-07-31 15:50:00,37.07,37.14,37.03,37.13,9508045.0,29.6434,29.6994,29.6114,29.6914,9508045.0
2015-08-03 09:30:00,36.67,36.7,36.52,36.61,4562838.0,29.3235,29.3475,29.2036,29.2756,4562838.0
2015-08-03 09:40:00,36.61,36.61,36.54,36.56,1800748.0,29.2756,29.2756,29.2196,29.2356,1800748.0
2015-08-03 09:50:00,36.56,36.58,36.55,36.56,1798042.0,29.2356,29.2516,29.2276,29.2356,1798042.0
2015-08-03 10:00:00,36.56,36.58,36.52,36.52,1926766.0,29.2356,29.2516,29.2036,29.2036,1926766.0
2015-08-03 10:10:00,36.53,36.6,36.52,36.53,1021854.0,29.2116,29.2676,29.2036,29.2116,1021854.0
2015-08-03 10:20:00,36.54,36.55,36.47,36.5,767235.0,29.2196,29.2276,29.1636,29.1876,767235.0
2015-08-03 10:30:00,36.5,36.55,36.48,36.55,963419.0,29.1876,29.2276,29.1716,29.2276,963419.0
2015-08-03 10:40:00,36.55,36.6,36.52,36.59,1070145.0,29.2276,29.2676,29.2036,29.2596,1070145.0
2015-08-03 10:50:00,36.59,36.62,36.57,36.59,1116808.0,29.2596,29.2836,29.2436,29.2596,1116808.0
2015-08-03 11:00:00,36.6,36.63,36.59,36.63,1647854.0,29.2676,29.2916,29.2596,29.2916,1647854.0
2015-08-03 11:10:00,36.62,36.66,36.61,36.65,854574.0,29.2836,29.3155,29.2756,29.3075,854574.0
2015-08-03 11:20:00,36.65,36.66,36.64,36.65,820882.0,29.3075,29.3155,29.2996,29.3075,820882.0
2015-08-03 11:30:00,36.66,36.67,36.62,36.64,891855.0,29.3155,29.3235,29.2836,29.2996,891855.0
2015-08-03 11:40:00,36.63,36.63,36.59,36.61,952682.0,29.2916,29.2916,29.2596,29.2756,952682.0
2015-08-03 11:50:00,36.61,36.61,36.57,36.59,487474.0,29.2756,29.2756,29.2436,29.2596,487474.0
2015-08-03 12:00:00,36.59,36.61,36.57,36.57,335290.0,29.2596,29.2756,29.2436,29.2436,335290.0
2015-08-03 12:10:00,36.58,36.59,36.55,36.55,600518.0,29.2516,29.2596,29.2276,29.2276,600518.0
2015-08-03 12:20:00,36.55,36.57,36.54,36.56,615285.0,29.2276,29.2436,29.2196,29.2356,615285.0
2015-08-03 12:30:00,36.56,36.57,36.46,36.48,628084.0,29.2356,29.2436,29.1556,29.1716,628084.0
2015-08-03 12:40:00,36.48,36.48,36.45,36.47,797925.0,29.1716,29.1716,29.1476,29.1636,797925.0
2015-08-03 12:50:00,36.47,36.47,36.4,36.43,927635.0,29.1636,29.1636,29.1076,29.1316,927635.0
2015-08-03 13:00:00,36.43,36.46,36.38,36.38,490326.0,29.1316,29.1556,29.0916,29.0916,490326.0
2015-08-03 13:10:00,36.39,36.42,36.37,36.38,1000820.0,29.0996,29.1236,29.0836,29.0916,1000820.0
2015-08-03 13:20:00,36.38,36.43,36.38,36.41,408406.0,29.0916,29.1316,29.0916,29.1156,408406.0
2015-08-03 13:30:00,36.41,36.44,36.4,36.42,477678.0,29.1156,29.1396,29.1076,29.1236,477678.0
2015-08-03 13:40:00,36.41,36.47,36.41,36.47,1229165.0,29.1156,29.1636,29.1156,29.1636,1229165.0
2015-08-03 13:50:00,36.47,36.47,36.41,36.42,491847.0,29.1636,29.1636,29.1156,29.1236,491847.0
2015-08-03 14:00:00,36.42,36.43,36.38,36.4,444343.0,29.1236,29.1316,29.0916,29.1076,444343.0
2015-08-03 14:10:00,36.41,36.41,36.36,36.39,585316.0,29.1156,29.1156,29.0756,29.0996,585316.0
2015-08-03 14:20:00,36.39,36.4,36.36,36.38,405624.0,29.0996,29.1076,29.0756,29.0916,405624.0
2015-08-03 14:30:00,36.38,36.42,36.37,36.41,503338.0,29.0916,29.1236,29.0836,29.1156,503338.0
2015-08-03 14:40:00,36.41,36.43,36.38,36.39,461822.0,29.1156,29.1316,29.0916,29.0996,461822.0
2015-08-03 14:50:00,36.38,36.39,36.36,36.39,360226.0,29.0916,29.0996,29.0756,29.0996,360226.0
2015-08-03 15:00:00,36.39,36.42,36.38,36.4,683094.0,29.0996,29.1236,29.0916,29.1076,683094.0
2015-08-03 15:10:00,36.4,36.4,36.37,36.4,790474.0,29.1076,29.1076,29.0836,29.1076,790474.0
2015-08-03 15:20:00,36.4,36.42,36.38,36.4,526984.0,29.1076,29.1236,29.0916,29.1076,526984.0
2015-08-03 15:30:00,36.41,36.44,36.38,36.44,929300.0,29.1156,29.1396,29.0916,29.1396,929300.0
2015-08-03 15:40:00,36.44,36.47,36.42,36.43,848409.0,29.1396,29.1636,29.1236,29.1316,848409.0
2015-08-03 15:50:00,36.44,36.51,36.43,36.5,3902005.0,29.1396,29.1956,29.1316,29.1876,3902005.0
2015-08-04 09:30:00,36.81,36.87,36.77,36.83,4178980.0,29.4355,29.4835,29.4035,29.4515,4178980.0
2015-08-04 09:40:00,36.83,36.92,36.82,36.91,1718613.0,29.4515,29.5235,29.4435,29.5155,1718613.0
2015-08-04 09:50:00,36.91,36.93,36.89,36.9,2192590.0,29.5155,29.5315,29.4995,29.5075,2192590.0
2015-08-04 10:00:00,36.91,36.91,36.84,36.89,1375182.0,29.5155,29.5155,29.4595,29.4995,1375182.0
2015-08-04 10:10:00,36.89,36.92,36.85,36.85,1161613.0,29.4995,29.5235,29.4675,29.4675,1161613.0
2015-08-04 10:20:00,36.86,36.89,36.83,36.88,1087853.0,29.4755,29.4995,29.4515,29.4915,1087853.0
2015-08-04 10:30:00,36.88,36.9,36.8,36.8,1251327.0,29.4915,29.5075,29.4275,29.4275,1251327.0
2015-08-04 10:40:00,36.8,36.85,36.77,36.82,1008740.0,29.4275,29.4675,29.4035,29.4435,1008740.0
2015-08-04 10:50:00,36.82,36.82,36.77,36.8,443565.0,29.4435,29.4435,29.4035,29.4275,443565.0
2015-08-04 11:00:00,36.8,36.82,36.79,36.79,283003.0,29.4275,29.4435,29.4195,29.4195,283003.0
2015-08-04 11:10:00,36.8,36.83,36.79,36.81,432842.0,29.4275,29.4515,29.4195,29.4355,432842.0
2015-08-04 11:20:00,36.81,36.82,36.79,36.81,404893.0,29.4355,29.4435,29.4195,29.4355,404893.0
2015-08-04 11:30:00,36.8,36.81,36.79,36.8,432608.0,29.4275,29.4355,29.4195,29.4275,432608.0
2015-08-04 11:40:00,36.81,36.82,36.79,36.8,489413.0,29.4355,29.4435,29.4195,29.4275,489413.0
2015-08-04 11:50:00,36.8,36.81,36.78,36.79,840332.0,29.4275,29.4355,29.4115,29.4195,840332.0
2015-08-04 12:00:00,36.78,36.82,36.78,36.8,446606.0,29.4115,29.4435,29.4115,29.4275,446606.0
2015-08-04 12:10:00,36.81,36.82,36.78,36.79,232011.0,29.4355,29.4435,29.4115,29.4195,232011.0
2015-08-04 12:20:00,36.79,36.79,36.74,36.75,435623.0,29.4195,29.4195,29.3795,29.3875,435623.0
2015-08-04 12:30:00,36.75,36.76,36.72,36.75,689028.0,29.3875,29.3955,29.3635,29.3875,689028.0
2015-08-04 12:40:00,36.74,36.74,36.71,36.72,466587.0,29.3795,29.3795,29.3555,29.3635,466587.0
2015-08-04 12:50:00,36.73,36.75,36.71,36.73,245462.0,29.3715,29.3875,29.3555,29.3715,245462.0
2015-08-04 13:00:00,36.73,36.73,36.71,36.73,299625.0,29.3715,29.3715,29.3555,29.3715,299625.0
2015-08-04 13:10:00,36.73,36.77,36.72,36.76,301933.0,29.3715,29.4035,29.3635,29.3955,301933.0
2015-08-04 13:20:00,36.76,36.77,36.71,36.72,428925.0,29.3955,29.4035,29.3555,29.3635,428925.0
2015-08-04 13:30:00,36.73,36.76,36.7,36.7,634533.0,29.3715,29.3955,29.3475,29.3475,634533.0
2015-08-04 13:40:00,36.7,36.71,36.6,36.6,1119376.0,29.3475,29.3555,29.2676,29.2676,1119376.0
2015-08-04 13:50:00,36.61,36.62,36.57,36.6,668177.0,29.2756,29.2836,29.2436,29.2676,668177.0
2015-08-04 14:00:00,36.6,36.62,36.54,36.55,466664.0,29.2676,29.2836,29.2196,29.2276,466664.0
2015-08-04 14:10:00,36.55,36.57,36.52,36.57,522464.0,29.2276,29.2436,29.2036,29.2436,522464.0
2015-08-04 14:20:00,36.57,36.6,36.56,36.59,567646.0,29.2436,29.2676,29.2356,29.2596,567646.0
2015-08-04 14:30:00,36.59,36.6,36.56,36.59,740220.0,29.2596,29.2676,29.2356,29.2596,740220.0
2015-08-04 14:40:00,36.59,36.63,36.58,36.63,817105.0,29.2596,29.2916,29.2516,29.2916,817105.0
2015-08-04 14:50:00,36.62,36.63,36.58,36.59,618264.0,29.2836,29.2916,29.2516,29.2596,618264.0
2015-08-04 15:00:00,36.6,36.63,36.59,36.61,657239.0,29.2676,29.2916,29.2596,29.2756,657239.0
2015-08-04 15:10:00,36.61,36.63,36.59,36.6,466623.0,29.2756,29.2916,29.2596,29.2676,466623.0
2015-08-04 15:20:00,36.61,36.63,36.6,36.62,423098.0,29.2756,29.2916,29.2676,29.2836,423098.0
2015-08-04 15:30:00,36.62,36.64,36.59,36.59,630432.0,29.2836,29.2996,29.2596,29.2596,630432.0
2015-08-04 15:40:00,36.59,36.61,36.58,36.59,665756.0,29.2596,29.2756,29.2516,29.2596,665756.0
2015-08-04 15:50:00,36.59,36.65,36.57,36.65,2801149.0,29.2596,29.3075,29.2436,29.3075,2801149.0
2015-08-05 09:30:00,36.97,37.0,36.94,36.98,2140275.0,29.5634,29.5874,29.5395,29.5714,2140275.0
2015-08-05 09:40:00,36.98,37.01,36.96,36.99,1104682.0,29.5714,29.5954,29.5554,29.5794,1104682.0
2015-08-05 09:50:00,37.0,37.0,36.92,36.94,855784.0,29.5874,29.5874,29.5235,29.5395,855784.0
2015-08-05 10:00:00,36.95,36.95,36.86,36.89,640240.0,29.5474,29.5474,29.4755,29.4995,640240.0
2015-08-05 10:10:00,36.89,36.9,36.83,36.85,843484.0,29.4995,29.5075,29.4515,29.4675,843484.0
2015-08-05 10:20:00,36.85,36.89,36.85,36.88,456547.0,29.4675,29.4995,29.4675,29.4915,456547.0
2015-08-05 10:30:00,36.88,36.93,36.88,36.89,1922596.0,29.4915,29.5315,29.4915,29.4995,1922596.0
2015-08-05 10:40:00,36.89,36.91,36.88,36.9,418576.0,29.4995,29.5155,29.4915,29.5075,418576.0
2015-08-05 10:50:00,36.9,36.92,36.88,36.89,950380.0,29.5075,29.5235,29.4915,29.4995,950380.0
2015-08-05 11:00:00,36.89,36.91,36.87,36.89,579317.0,29.4995,29.5155,29.4835,29.4995,579317.0
2015-08-05 11:10:00,36.88,36.89,36.84,36.86,487628.0,29.4915,29.4995,29.4595,29.4755,487628.0
2015-08-05 11:20:00,36.86,36.9,36.85,36.86,543984.0,29.4755,29.5075,29.4675,29.4755,543984.0
2015-08-05 11:30:00,36.87,36.88,36.81,36.82,457477.0,29.4835,29.4915,29.4355,29.4435,457477.0
2015-08-05 11:40:00,36.81,36.82,36.78,36.79,438154.0,29.4355,29.4435,29.4115,29.4195,438154.0
2015-08-05 11:50:00,36.79,36.79,36.72,36.73,535768.0,29.4195,29.4195,29.3635,29.3715,535768.0
2015-08-05 12:00:00,36.72,36.74,36.7,36.72,260712.0,29.3635,29.3795,29.3475,29.3635,260712.0
2015-08-05 12:10:00,36.72,36.74,36.69,36.69,290093.0,29.3635,29.3795,29.3395,29.3395,290093.0
2015-08-05 12:20:00,36.69,36.7,36.66,36.67,285656.0,29.3395,29.3475,29.3155,29.3235,285656.0
2015-08-05 12:30:00,36.68,36.68,36.63,36.64,377494.0,29.3315,29.3315,29.2916,29.2996,377494.0
2015-08-05 12:40:00,36.64,36.64,36.59,36.62,2321780.0,29.2996,29.2996,29.2596,29.2836,2321780.0
2015-08-05 12:50:00,36.62,36.64,36.58,36.64,859200.0,29.2836,29.2996,29.2516,29.2996,859200.0
2015-08-05 13:00:00,36.64,36.65,36.61,36.63,283498.0,29.2996,29.3075,29.2756,29.2916,283498.0
2015-08-05 13:10:00,36.63,36.63,36.57,36.61,754710.0,29.2916,29.2916,29.2436,29.2756,754710.0
2015-08-05 13:20:00,36.61,36.65,36.6,36.64,754838.0,29.2756,29.3075,29.2676,29.2996,754838.0
2015-08-05 13:30:00,36.65,36.67,36.63,36.67,621658.0,29.3075,29.3235,29.2916,29.3235,621658.0
2015-08-05 13:40:00,36.67,36.7,36.67,36.67,607557.0,29.3235,29.3475,29.3235,29.3235,607557.0
2015-08-05 13:50:00,36.67,36.67,36.61,36.66,353261.0,29.3235,29.3235,29.2756,29.3155,353261.0
2015-08-05 14:00:00,36.65,36.71,36.64,36.68,290355.0,29.3075,29.3555,29.2996,29.3315,290355.0
2015-08-05 14:10:00,36.68,36.7,36.66,36.69,258072.0,29.3315,29.3475,29.3155,29.3395,258072.0
2015-08-05 14:20:00,36.7,36.73,36.7,36.73,254697.0,29.3475,29.3715,29.3475,29.3715,254697.0
2015-08-05 14:30:00,36.73,36.73,36.7,36.71,270150.0,29.3715,29.3715,29.3475,29.3555,270150.0
2015-08-05 14:40:00,36.71,36.71,36.66,36.7,291512.0,29.3555,29.3555,29.3155,29.3475,291512.0
2015-08-05 14:50:00,36.7,36.7,36.64,36.64,234547.0,29.3475,29.3475,29.2996,29.2996,234547.0
2015-08-05 15:00:00,36.65,36.68,36.64,36.68,294199.0,29.3075,29.3315,29.2996,29.3315,294199.0
2015-08-05 15:10:00,36.68,36.7,36.65,36.66,622364.0,29.3315,29.3475,29.3075,29.3155,622364.0
2015-08-05 15:20:00,36.66,36.71,36.65,36.68,816658.0,29.3155,29.3555,29.3075,29.3315,816658.0
2015-08-05 15:30:00,36.67,36.68,36.64,36.64,505936.0,29.3235,29.3315,29.2996,29.2996,505936.0
2015-08-05 15:40:00,36.64,36.66,36.63,36.65,978273.0,29.2996,29.3155,29.2916,29.3075,978273.0
2015-08-05 15:50:00,36.65,36.66,36.63,36.63,2331927.0,29.3075,29.3155,29.2916,29.2916,2331927.0
2015-08-06 09:30:00,36.45,36.47,36.34,36.39,1784974.0,29.1476,29.1636,29.0597,29.0996,1784974.0
2015-08-06 09:40:00,36.38,36.41,36.35,36.4,956657.0,29.0916,29.1156,29.0677,29.1076,956657.0
2015-08-06 09:50:00,36.4,36.41,36.36,36.4,821577.0,29.1076,29.1156,29.0756,29.1076,821577.0
2015-08-06 10:00:00,36.4,36.41,36.37,36.38,1091800.0,29.1076,29.1156,29.0836,29.0916,1091800.0
2015-08-06 10:10:00,36.38,36.43,36.38,36.4,1056010.0,29.0916,29.1316,29.0916,29.1076,1056010.0
2015-08-06 10:20:00,36.4,36.4,36.32,36.33,1207216.0,29.1076,29.1076,29.0437,29.0517,1207216.0
2015-08-06 10:30:00,36.33,36.44,36.32,36.43,875882.0,29.0517,29.1396,29.0437,29.1316,875882.0
2015-08-06 10:40:00,36.43,36.44,36.39,36.41,503270.0,29.1316,29.1396,29.0996,29.1156,503270.0
2015-08-06 10:50:00,36.41,36.42,36.36,36.39,551007.0,29.1156,29.1236,29.0756,29.0996,551007.0
2015-08-06 11:00:00,36.39,36.39,36.34,36.35,378505.0,29.0996,29.0996,29.0597,29.0677,378505.0
2015-08-06 11:10:00,36.35,36.35,36.28,36.33,744905.0,29.0677,29.0677,29.0117,29.0517,744905.0
2015-08-06 11:20:00,36.34,36.36,36.26,36.27,858528.0,29.0597,29.0756,28.9957,29.0037,858528.0
2015-08-06 11:30:00,36.27,36.3,36.23,36.23,879798.0,29.0037,29.0277,28.9717,28.9717,879798.0
2015-08-06 11:40:00,36.23,36.28,36.22,36.27,567480.0,28.9717,29.0117,28.9637,29.0037,567480.0
2015-08-06 11:50:00,36.27,36.27,36.22,36.23,1027629.0,29.0037,29.0037,28.9637,28.9717,1027629.0
2015-08-06 12:00:00,36.23,36.27,36.22,36.27,1095340.0,28.9717,29.0037,28.9637,29.0037,1095340.0
2015-08-06 12:10:00,36.27,36.3,36.25,36.27,1458687.0,29.0037,29.0277,28.9877,29.0037,1458687.0
2015-08-06 12:20:00,36.27,36.28,36.23,36.27,539405.0,29.0037,29.0117,28.9717,29.0037,539405.0
2015-08-06 12:30:00,36.27,36.28,36.23,36.25,1449283.0,29.0037,29.0117,28.9717,28.9877,1449283.0
2015-08-06 12:40:00,36.25,36.28,36.24,36.27,614187.0,28.9877,29.0117,28.9797,29.0037,614187.0
2015-08-06 12:50:00,36.26,36.28,36.24,36.25,402557.0,28.9957,29.0117,28.9797,28.9877,402557.0
2015-08-06 13:00:00,36.25,36.28,36.23,36.27,351759.0,28.9877,29.0117,28.9717,29.0037,351759.0
2015-08-06 13:10:00,36.27,36.28,36.25,36.27,443993.0,29.0037,29.0117,28.9877,29.0037,443993.0
2015-08-06 13:20:00,36.27,36.3,36.26,36.29,333160.0,29.0037,29.0277,28.9957,29.0197,333160.0
2015-08-06 13:30:00,36.29,36.3,36.26,36.27,697545.0,29.0197,29.0277,28.9957,29.0037,697545.0
2015-08-06 13:40:00,36.27,36.3,36.25,36.3,623687.0,29.0037,29.0277,28.9877,29.0277,623687.0
2015-08-06 13:50:00,36.3,36.31,36.26,36.26,280857.0,29.0277,29.0357,28.9957,28.9957,280857.0
2015-08-06 14:00:00,36.26,36.27,36.24,36.26,858308.0,28.9957,29.0037,28.9797,28.9957,858308.0
2015-08-06 14:10:00,36.26,36.27,36.24,36.27,543266.0,28.9957,29.0037,28.9797,29.0037,543266.0
2015-08-06 14:20:00,36.27,36.32,36.26,36.31,475395.0,29.0037,29.0437,28.9957,29.0357,475395.0
2015-08-06 14:30:00,36.31,36.35,36.31,36.32,790239.0,29.0357,29.0677,29.0357,29.0437,790239.0
2015-08-06 14:40:00,36.31,36.34,36.31,36.34,606454.0,29.0357,29.0597,29.0357,29.0597,606454.0
2015-08-06 14:50:00,36.34,36.35,36.3,36.31,441636.0,29.0597,29.0677,29.0277,29.0357,441636.0
2015-08-06 15:00:00,36.32,36.34,36.3,36.3,438853.0,29.0437,29.0597,29.0277,29.0277,438853.0
2015-08-06 15:10:00,36.3,36.31,36.28,36.31,1082297.0,29.0277,29.0357,29.0117,29.0357,1082297.0
2015-08-06 15:20:00,36.31,36.33,36.28,36.29,1291724.0,29.0357,29.0517,29.0117,29.0197,1291724.0
2015-08-06 15:30:00,36.29,36.31,36.27,36.31,774476.0,29.0197,29.0357,29.0037,29.0357,774476.0
2015-08-06 15:40:00,36.3,36.38,36.3,36.37,1111177.0,29.0277,29.0916,29.0277,29.0836,1111177.0
2015-08-06 15:50:00,36.38,36.39,36.32,36.34,2595560.0,29.0916,29.0996,29.0437,29.0597,2595560.0
2015-08-07 09:30:00,36.32,36.37,36.3,36.35,2101252.0,29.0437,29.0836,29.0277,29.0677,2101252.0
2015-08-07 09:40:00,36.34,36.38,36.34,36.36,1086087.0,29.0597,29.0916,29.0597,29.0756,1086087.0
2015-08-07 09:50:00,36.36,36.44,36.36,36.42,1624820.0,29.0756,29.1396,29.0756,29.1236,1624820.0
2015-08-07 10:00:00,36.43,36.43,36.35,36.37,1450502.0,29.1316,29.1316,29.0677,29.0836,1450502.0
2015-08-07 10:10:00,36.37,36.4,36.36,36.37,817498.0,29.0836,29.1076,29.0756,29.0836,817498.0
2015-08-07 10:20:00,36.37,36.37,36.31,36.33,718263.0,29.0836,29.0836,29.0357,29.0517,718263.0
2015-08-07 10:30:00,36.33,36.37,36.32,36.37,782178.0,29.0517,29.0836,29.0437,29.0836,782178.0
2015-08-07 10:40:00,36.37,36.44,36.36,36.44,989869.0,29.0836,29.1396,29.0756,29.1396,989869.0
2015-08-07 10:50:00,36.44,36.46,36.38,36.38,865688.0,29.1396,29.1556,29.0916,29.0916,865688.0
2015-08-07 11:00:00,36.39,36.4,36.34,36.34,594213.0,29.0996,29.1076,29.0597,29.0597,594213.0
2015-08-07 11:10:00,36.34,36.35,36.27,36.27,514050.0,29.0597,29.0677,29.0037,29.0037,514050.0
2015-08-07 11:20:00,36.27,36.29,36.26,36.26,1066056.0,29.0037,29.0197,28.9957,28.9957,1066056.0
2015-08-07 11:30:00,36.27,36.28,36.24,36.27,425117.0,29.0037,29.0117,28.9797,29.0037,425117.0
2015-08-07 11:40:00,36.27,36.35,36.27,36.29,985793.0,29.0037,29.0677,29.0037,29.0197,985793.0
2015-08-07 11:50:00,36.3,36.33,36.28,36.3,432803.0,29.0277,29.0517,29.0117,29.0277,432803.0
2015-08-07 12:00:00,36.3,36.35,36.3,36.33,790584.0,29.0277,29.0677,29.0277,29.0517,790584.0
2015-08-07 12:10:00,36.33,36.33,36.3,36.31,399284.0,29.0517,29.0517,29.0277,29.0357,399284.0
2015-08-07 12:20:00,36.3,36.33,36.28,36.3,299140.0,29.0277,29.0517,29.0117,29.0277,299140.0
2015-08-07 12:30:00,36.3,36.3,36.27,36.3,280851.0,29.0277,29.0277,29.0037,29.0277,280851.0
2015-08-07 12:40:00,36.3,36.31,36.28,36.29,232999.0,29.0277,29.0357,29.0117,29.0197,232999.0
2015-08-07 12:50:00,36.29,36.31,36.27,36.29,497640.0,29.0197,29.0357,29.0037,29.0197,497640.0
2015-08-07 13:00:00,36.28,36.3,36.26,36.27,334829.0,29.0117,29.0277,28.9957,29.0037,334829.0
2015-08-07 13:10:00,36.27,36.3,36.25,36.29,391067.0,29.0037,29.0277,28.9877,29.0197,391067.0
2015-08-07 13:20:00,36.29,36.29,36.26,36.28,198476.0,29.0197,29.0197,28.9957,29.0117,198476.0
2015-08-07 13:30:00,36.29,36.34,36.28,36.32,362125.0,29.0197,29.0597,29.0117,29.0437,362125.0
2015-08-07 13:40:00,36.33,36.35,36.32,36.34,291300.0,29.0517,29.0677,29.0437,29.0597,291300.0
2015-08-07 13:50:00,36.34,36.35,36.28,36.29,3916830.0,29.0597,29.0677,29.0117,29.0197,3916830.0
2015-08-07 14:00:00,36.29,36.29,36.27,36.28,450916.0,29.0197,29.0197,29.0037,29.0117,450916.0
2015-08-07 14:10:00,36.28,36.29,36.25,36.25,234568.0,29.0117,29.0197,28.9877,28.9877,234568.0
2015-08-07 14:20:00,36.26,36.28,36.22,36.27,308421.0,28.9957,29.0117,28.9637,29.0037,308421.0
2015-08-07 14:30:00,36.27,36.31,36.27,36.29,1042901.0,29.0037,29.0357,29.0037,29.0197,1042901.0
2015-08-07 14:40:00,36.28,36.3,36.27,36.29,493709.0,29.0117,29.0277,29.0037,29.0197,493709.0
2015-08-07 14:50:00,36.29,36.32,36.28,36.3,468204.0,29.0197,29.0437,29.0117,29.0277,468204.0
2015-08-07 15:00:00,36.3,36.3,36.25,36.27,367129.0,29.0277,29.0277,28.9877,29.0037,367129.0
2015-08-07 15:10:00,36.27,36.28,36.23,36.25,471234.0,29.0037,29.0117,28.9717,28.9877,471234.0
2015-08-07 15:20:00,36.25,36.33,36.24,36.31,775109.0,28.9877,29.0517,28.9797,29.0357,775109.0
2015-08-07 15:30:00,36.31,36.34,36.28,36.33,1899104.0,29.0357,29.0597,29.0117,29.0517,1899104.0
2015-08-07 15:40:00,36.33,36.33,36.29,36.31,1169353.0,29.0517,29.0517,29.0197,29.0357,1169353.0
2015-08-07 15:50:00,36.3,36.32,36.29,36.3,2517449.0,29.0277,29.0437,29.0197,29.0277,2517449.0
2015-08-10 09:30:00,36.52,36.54,36.48,36.5,1824116.0,29.2036,29.2196,29.1716,29.1876,1824116.0
2015-08-10 09:40:00,36.51,36.57,36.5,36.55,1424298.0,29.1956,29.2436,29.1876,29.2276,1424298.0
2015-08-10 09:50:00,36.56,36.6,36.55,36.59,887952.0,29.2356,29.2676,29.2276,29.2596,887952.0
2015-08-10 10:00:00,36.59,36.61,36.57,36.61,893226.0,29.2596,29.2756,29.2436,29.2756,893226.0
2015-08-10 10:10:00,36.61,36.67,36.6,36.66,860039.0,29.2756,29.3235,29.2676,29.3155,860039.0
2015-08-10 10:20:00,36.66,36.7,36.64,36.68,1981657.0,29.3155,29.3475,29.2996,29.3315,1981657.0
2015-08-10 10:30:00,36.67,36.69,36.64,36.68,882808.0,29.3235,29.3395,29.2996,29.3315,882808.0
2015-08-10 10:40:00,36.68,36.75,36.68,36.75,1237684.0,29.3315,29.3875,29.3315,29.3875,1237684.0
2015-08-10 10:50:00,36.75,36.75,36.68,36.73,1111807.0,29.3875,29.3875,29.3315,29.3715,1111807.0
2015-08-10 11:00:00,36.73,36.77,36.72,36.75,1011595.0,29.3715,29.4035,29.3635,29.3875,1011595.0
2015-08-10 11:10:00,36.75,36.76,36.72,36.73,932416.0,29.3875,29.3955,29.3635,29.3715,932416.0
2015-08-10 11:20:00,36.73,36.78,36.72,36.76,934345.0,29.3715,29.4115,29.3635,29.3955,934345.0
2015-08-10 11:30:00,36.76,36.82,36.76,36.8,645341.0,29.3955,29.4435,29.3955,29.4275,645341.0
2015-08-10 11:40:00,36.81,36.86,36.8,36.84,1820089.0,29.4355,29.4755,29.4275,29.4595,1820089.0
2015-08-10 11:50:00,36.84,36.88,36.83,36.84,1183519.0,29.4595,29.4915,29.4515,29.4595,1183519.0
2015-08-10 12:00:00,36.84,36.85,36.81,36.83,860892.0,29.4595,29.4675,29.4355,29.4515,860892.0
2015-08-10 12:10:00,36.83,36.87,36.82,36.86,984839.0,29.4515,29.4835,29.4435,29.4755,984839.0
2015-08-10 12:20:00,36.87,36.88,36.84,36.85,1127696.0,29.4835,29.4915,29.4595,29.4675,1127696.0
2015-08-10 12:30:00,36.85,36.9,36.84,36.9,796046.0,29.4675,29.5075,29.4595,29.5075,796046.0
2015-08-10 12:40:00,36.89,36.91,36.89,36.9,229994.0,29.4995,29.5155,29.4995,29.5075,229994.0
2015-08-10 12:50:00,36.9,36.92,36.89,36.91,338470.0,29.5075,29.5235,29.4995,29.5155,338470.0
2015-08-10 13:00:00,36.91,36.93,36.9,36.92,223780.0,29.5155,29.5315,29.5075,29.5235,223780.0
2015-08-10 13:10:00,36.92,36.94,36.91,36.92,320640.0,29.5235,29.5395,29.5155,29.5235,320640.0
2015-08-10 13:20:00,36.91,36.94,36.9,36.93,395995.0,29.5155,29.5395,29.5075,29.5315,395995.0
2015-08-10 13:30:00,36.93,36.96,36.93,36.95,378902.0,29.5315,29.5554,29.5315,29.5474,378902.0
2015-08-10 13:40:00,36.95,36.96,36.94,36.95,392849.0,29.5474,29.5554,29.5395,29.5474,392849.0
2015-08-10 13:50:00,36.95,36.95,36.92,36.95,470248.0,29.5474,29.5474,29.5235,29.5474,470248.0
2015-08-10 14:00:00,36.95,36.96,36.92,36.96,374914.0,29.5474,29.5554,29.5235,29.5554,374914.0
2015-08-10 14:10:00,36.95,36.99,36.95,36.97,313401.0,29.5474,29.5794,29.5474,29.5634,313401.0
2015-08-10 14:20:00,36.97,36.98,36.96,36.98,214927.0,29.5634,29.5714,29.5554,29.5714,214927.0
2015-08-10 14:30:00,36.97,36.98,36.93,36.93,426960.0,29.5634,29.5714,29.5315,29.5315,426960.0
2015-08-10 14:40:00,36.93,36.96,36.92,36.95,784698.0,29.5315,29.5554,29.5235,29.5474,784698.0
2015-08-10 14:50:00,36.96,36.97,36.94,36.95,320367.0,29.5554,29.5634,29.5395,29.5474,320367.0
2015-08-10 15:00:00,36.95,36.97,36.94,36.96,397712.0,29.5474,29.5634,29.5395,29.5554,397712.0
2015-08-10 15:10:00,36.96,36.97,36.94,36.95,388236.0,29.5554,29.5634,29.5395,29.5474,388236.0
2015-08-10 15:20:00,36.94,36.96,36.94,36.95,288067.0,29.5395,29.5554,29.5395,29.5474,288067.0
2015-08-10 15:30:00,36.95,36.96,36.92,36.92,586722.0,29.5474,29.5554,29.5235,29.5235,586722.0
2015-08-10 15:40:00,36.93,36.93,36.9,36.91,1317317.0,29.5315,29.5315,29.5075,29.5155,1317317.0
2015-08-10 15:50:00,36.91,36.95,36.9,36.94,5159106.0,29.5155,29.5474,29.5075,29.5395,5159106.0
2015-08-11 09:30:00,36.04,36.12,36.0,36.11,4433693.0,28.8198,28.8837,28.7878,28.8757,4433693.0
2015-08-11 09:40:00,36.11,36.15,36.08,36.12,2980004.0,28.8757,28.9077,28.8517,28.8837,2980004.0
2015-08-11 09:50:00,36.12,36.13,36.06,36.09,1245422.0,28.8837,28.8917,28.8358,28.8597,1245422.0
2015-08-11 10:00:00,36.08,36.12,36.05,36.05,1950074.0,28.8517,28.8837,28.8278,28.8278,1950074.0
2015-08-11 10:10:00,36.05,36.06,36.01,36.02,1272538.0,28.8278,28.8358,28.7958,28.8038,1272538.0
2015-08-11 10:20:00,36.02,36.07,36.01,36.03,1496312.0,28.8038,28.8437,28.7958,28.8118,1496312.0
2015-08-11 10:30:00,36.04,36.06,36.0,36.01,1266872.0,28.8198,28.8358,28.7878,28.7958,1266872.0
2015-08-11 10:40:00,36.01,36.06,36.0,36.04,949958.0,28.7958,28.8358,28.7878,28.8198,949958.0
2015-08-11 10:50:00,36.04,36.05,35.97,35.98,1557175.0,28.8198,28.8278,28.7638,28.7718,1557175.0
2015-08-11 11:00:00,35.98,35.98,35.88,35.89,1933645.0,28.7718,28.7718,28.6918,28.6998,1933645.0
2015-08-11 11:10:00,35.9,35.94,35.89,35.9,1519623.0,28.7078,28.7398,28.6998,28.7078,1519623.0
2015-08-11 11:20:00,35.9,35.92,35.84,35.85,1372646.0,28.7078,28.7238,28.6598,28.6678,1372646.0
2015-08-11 11:30:00,35.85,35.88,35.83,35.86,1043508.0,28.6678,28.6918,28.6518,28.6758,1043508.0
2015-08-11 11:40:00,35.86,35.87,35.8,35.81,640591.0,28.6758,28.6838,28.6278,28.6358,640591.0
2015-08-11 11:50:00,35.8,35.83,35.78,35.8,1483600.0,28.6278,28.6518,28.6118,28.6278,1483600.0
2015-08-11 12:00:00,35.8,35.83,35.79,35.82,587157.0,28.6278,28.6518,28.6198,28.6438,587157.0
2015-08-11 12:10:00,35.82,35.84,35.8,35.82,561086.0,28.6438,28.6598,28.6278,28.6438,561086.0
2015-08-11 12:20:00,35.82,35.83,35.81,35.83,998129.0,28.6438,28.6518,28.6358,28.6518,998129.0
2015-08-11 12:30:00,35.83,35.85,35.81,35.84,1938028.0,28.6518,28.6678,28.6358,28.6598,1938028.0
2015-08-11 12:40:00,35.83,35.85,35.81,35.85,665572.0,28.6518,28.6678,28.6358,28.6678,665572.0
2015-08-11 12:50:00,35.84,35.86,35.81,35.83,529732.0,28.6598,28.6758,28.6358,28.6518,529732.0
2015-08-11 13:00:00,35.83,35.85,35.81,35.82,1278140.0,28.6518,28.6678,28.6358,28.6438,1278140.0
2015-08-11 13:10:00,35.83,35.84,35.8,35.83,480339.0,28.6518,28.6598,28.6278,28.6518,480339.0
2015-08-11 13:20:00,35.82,35.89,35.81,35.87,622475.0,28.6438,28.6998,28.6358,28.6838,622475.0
2015-08-11 13:30:00,35.87,35.92,35.86,35.92,552173.0,28.6838,28.7238,28.6758,28.7238,552173.0
2015-08-11 13:40:00,35.91,35.94,35.9,35.91,621189.0,28.7158,28.7398,28.7078,28.7158,621189.0
2015-08-11 13:50:00,35.91,35.92,35.86,35.87,467078.0,28.7158,28.7238,28.6758,28.6838,467078.0
2015-08-11 14:00:00,35.87,35.93,35.87,35.93,1028155.0,28.6838,28.7318,28.6838,28.7318,1028155.0
2015-08-11 14:10:00,35.93,35.93,35.89,35.9,274463.0,28.7318,28.7318,28.6998,28.7078,274463.0
2015-08-11 14:20:00,35.9,35.99,35.9,35.97,1389783.0,28.7078,28.7798,28.7078,28.7638,1389783.0
2015-08-11 14:30:00,35.97,35.98,35.94,35.96,564570.0,28.7638,28.7718,28.7398,28.7558,564570.0
2015-08-11 14:40:00,35.97,35.97,35.94,35.96,925007.0,28.7638,28.7638,28.7398,28.7558,925007.0
2015-08-11 14:50:00,35.95,36.01,35.95,35.98,728386.0,28.7478,28.7958,28.7478,28.7718,728386.0
2015-08-11 15:00:00,35.99,36.01,35.97,35.99,992447.0,28.7798,28.7958,28.7638,28.7798,992447.0
2015-08-11 15:10:00,35.99,36.05,35.99,36.03,852794.0,28.7798,28.8278,28.7798,28.8118,852794.0
2015-08-11 15:20:00,36.02,36.05,36.01,36.03,498611.0,28.8038,28.8278,28.7958,28.8118,498611.0
2015-08-11 15:30:00,36.03,36.06,36.0,36.06,2181701.0,28.8118,28.8358,28.7878,28.8358,2181701.0
2015-08-11 15:40:00,36.05,36.08,36.04,36.05,1173325.0,28.8278,28.8517,28.8198,28.8278,1173325.0
2015-08-11 15:50:00,36.05,36.09,36.05,36.09,3649884.0,28.8278,28.8597,28.8278,28.8597,3649884.0
2015-08-12 09:30:00,35.45,35.49,35.35,35.38,4682942.0,28.348,28.3799,28.268,28.292,4682942.0
2015-08-12 09:40:00,35.38,35.42,35.34,35.34,3202709.0,28.292,28.324,28.26,28.26,3202709.0
2015-08-12 09:50:00,35.34,35.42,35.34,35.39,2607807.0,28.26,28.324,28.26,28.3,2607807.0
2015-08-12 10:00:00,35.38,35.4,35.36,35.37,1548453.0,28.292,28.308,28.276,28.284,1548453.0
2015-08-12 10:10:00,35.36,35.39,35.32,35.37,1878165.0,28.276,28.3,28.244,28.284,1878165.0
2015-08-12 10:20:00,35.37,35.39,35.34,35.38,2266678.0,28.284,28.3,28.26,28.292,2266678.0
2015-08-12 10:30:00,35.38,35.39,35.35,35.37,1477375.0,28.292,28.3,28.268,28.284,1477375.0
2015-08-12 10:40:00,35.37,35.38,35.33,35.34,2301867.0,28.284,28.292,28.252,28.26,2301867.0
2015-08-12 10:50:00,35.33,35.34,35.29,35.31,1045353.0,28.252,28.26,28.22,28.236,1045353.0
2015-08-12 11:00:00,35.31,35.38,35.31,35.37,996317.0,28.236,28.292,28.236,28.284,996317.0
2015-08-12 11:10:00,35.37,35.38,35.31,35.33,904803.0,28.284,28.292,28.236,28.252,904803.0
2015-08-12 11:20:00,35.33,35.34,35.29,35.32,1445301.0,28.252,28.26,28.22,28.244,1445301.0
2015-08-12 11:30:00,35.32,35.33,35.29,35.3,1218409.0,28.244,28.252,28.22,28.228,1218409.0
2015-08-12 11:40:00,35.3,35.32,35.27,35.3,1094974.0,28.228,28.244,28.204,28.228,1094974.0
2015-08-12 11:50:00,35.3,35.31,35.28,35.3,960700.0,28.228,28.236,28.212,28.228,960700.0
2015-08-12 12:00:00,35.29,35.3,35.25,35.27,726461.0,28.22,28.228,28.188,28.204,726461.0
2015-08-12 12:10:00,35.27,35.31,35.26,35.3,1094692.0,28.204,28.236,28.196,28.228,1094692.0
2015-08-12 12:20:00,35.3,35.33,35.28,35.33,545924.0,28.228,28.252,28.212,28.252,545924.0
2015-08-12 12:30:00,35.33,35.37,35.3,35.34,1843117.0,28.252,28.284,28.228,28.26,1843117.0
2015-08-12 12:40:00,35.34,35.37,35.33,35.34,602067.0,28.26,28.284,28.252,28.26,602067.0
2015-08-12 12:50:00,35.33,35.35,35.3,35.3,849857.0,28.252,28.268,28.228,28.228,849857.0
2015-08-12 13:00:00,35.31,35.38,35.3,35.35,729614.0,28.236,28.292,28.228,28.268,729614.0
2015-08-12 13:10:00,35.35,35.39,35.33,35.38,582537.0,28.268,28.3,28.252,28.292,582537.0
2015-08-12 13:20:00,35.38,35.41,35.36,35.37,922547.0,28.292,28.316,28.276,28.284,922547.0
2015-08-12 13:30:00,35.37,35.38,35.33,35.35,906111.0,28.284,28.292,28.252,28.268,906111.0
2015-08-12 13:40:00,35.36,35.4,35.35,35.39,643864.0,28.276,28.308,28.268,28.3,643864.0
2015-08-12 13:50:00,35.39,35.43,35.38,35.4,1011309.0,28.3,28.332,28.292,28.308,1011309.0
2015-08-12 14:00:00,35.4,35.41,35.37,35.39,968637.0,28.308,28.316,28.284,28.3,968637.0
2015-08-12 14:10:00,35.39,35.45,35.38,35.42,1466621.0,28.3,28.348,28.292,28.324,1466621.0
2015-08-12 14:20:00,35.42,35.44,35.36,35.36,627250.0,28.324,28.34,28.276,28.276,627250.0
2015-08-12 14:30:00,35.37,35.4,35.34,35.4,538319.0,28.284,28.308,28.26,28.308,538319.0
2015-08-12 14:40:00,35.4,35.45,35.38,35.44,818031.0,28.308,28.348,28.292,28.34,818031.0
2015-08-12 14:50:00,35.44,35.46,35.41,35.46,789032.0,28.34,28.356,28.316,28.356,789032.0
2015-08-12 15:00:00,35.45,35.49,35.44,35.47,1363794.0,28.348,28.3799,28.34,28.364,1363794.0
2015-08-12 15:10:00,35.47,35.47,35.43,35.45,1230432.0,28.364,28.364,28.332,28.348,1230432.0
2015-08-12 15:20:00,35.45,35.5,35.44,35.49,718323.0,28.348,28.3879,28.34,28.3799,718323.0
2015-08-12 15:30:00,35.5,35.54,35.48,35.51,1129248.0,28.3879,28.4199,28.3719,28.3959,1129248.0
2015-08-12 15:40:00,35.51,35.52,35.47,35.5,2426760.0,28.3959,28.4039,28.364,28.3879,2426760.0
2015-08-12 15:50:00,35.5,35.55,35.5,35.53,3726995.0,28.3879,28.4279,28.3879,28.4119,3726995.0
2015-08-13 09:30:00,35.55,35.57,35.44,35.45,3000108.0,28.4279,28.4439,28.34,28.348,3000108.0
2015-08-13 09:40:00,35.45,35.49,35.42,35.43,1581711.0,28.348,28.3799,28.324,28.332,1581711.0
2015-08-13 09:50:00,35.44,35.52,35.43,35.5,1438477.0,28.34,28.4039,28.332,28.3879,1438477.0
2015-08-13 10:00:00,35.5,35.5,35.45,35.5,1073618.0,28.3879,28.3879,28.348,28.3879,1073618.0
2015-08-13 10:10:00,35.49,35.51,35.45,35.46,1359300.0,28.3799,28.3959,28.348,28.356,1359300.0
2015-08-13 10:20:00,35.46,35.51,35.45,35.5,717890.0,28.356,28.3959,28.348,28.3879,717890.0
2015-08-13 10:30:00,35.5,35.57,35.47,35.56,971979.0,28.3879,28.4439,28.364,28.4359,971979.0
2015-08-13 10:40:00,35.56,35.59,35.53,35.54,1062407.0,28.4359,28.4599,28.4119,28.4199,1062407.0
2015-08-13 10:50:00,35.54,35.55,35.5,35.52,1397816.0,28.4199,28.4279,28.3879,28.4039,1397816.0
2015-08-13 11:00:00,35.52,35.55,35.5,35.51,917690.0,28.4039,28.4279,28.3879,28.3959,917690.0
2015-08-13 11:10:00,35.51,35.58,35.5,35.58,1035765.0,28.3959,28.4519,28.3879,28.4519,1035765.0
2015-08-13 11:20:00,35.58,35.59,35.55,35.56,1765604.0,28.4519,28.4599,28.4279,28.4359,1765604.0
2015-08-13 11:30:00,35.57,35.6,35.55,35.57,1405895.0,28.4439,28.4679,28.4279,28.4439,1405895.0
2015-08-13 11:40:00,35.58,35.63,35.57,35.63,1737201.0,28.4519,28.4919,28.4439,28.4919,1737201.0
2015-08-13 11:50:00,35.63,35.65,35.61,35.65,1571798.0,28.4919,28.5079,28.4759,28.5079,1571798.0
2015-08-13 12:00:00,35.64,35.71,35.64,35.67,871757.0,28.4999,28.5559,28.4999,28.5239,871757.0
2015-08-13 12:10:00,35.67,35.68,35.65,35.66,720144.0,28.5239,28.5319,28.5079,28.5159,720144.0
2015-08-13 12:20:00,35.66,35.67,35.63,35.66,1219365.0,28.5159,28.5239,28.4919,28.5159,1219365.0
2015-08-13 12:30:00,35.66,35.67,35.59,35.61,1194954.0,28.5159,28.5239,28.4599,28.4759,1194954.0
2015-08-13 12:40:00,35.61,35.63,35.58,35.61,1647225.0,28.4759,28.4919,28.4519,28.4759,1647225.0
2015-08-13 12:50:00,35.61,35.63,35.58,35.59,1451471.0,28.4759,28.4919,28.4519,28.4599,1451471.0
2015-08-13 13:00:00,35.59,35.62,35.58,35.62,406660.0,28.4599,28.4839,28.4519,28.4839,406660.0
2015-08-13 13:10:00,35.61,35.62,35.59,35.61,389204.0,28.4759,28.4839,28.4599,28.4759,389204.0
2015-08-13 13:20:00,35.61,35.64,35.6,35.64,387326.0,28.4759,28.4999,28.4679,28.4999,387326.0
2015-08-13 13:30:00,35.64,35.66,35.63,35.66,749511.0,28.4999,28.5159,28.4919,28.5159,749511.0
2015-08-13 13:40:00,35.65,35.66,35.63,35.63,568286.0,28.5079,28.5159,28.4919,28.4919,568286.0
2015-08-13 13:50:00,35.64,35.64,35.6,35.62,440518.0,28.4999,28.4999,28.4679,28.4839,440518.0
2015-08-13 14:00:00,35.62,35.66,35.61,35.65,671628.0,28.4839,28.5159,28.4759,28.5079,671628.0
2015-08-13 14:10:00,35.65,35.66,35.62,35.64,493291.0,28.5079,28.5159,28.4839,28.4999,493291.0
2015-08-13 14:20:00,35.64,35.67,35.63,35.66,855657.0,28.4999,28.5239,28.4919,28.5159,855657.0
2015-08-13 14:30:00,35.66,35.67,35.65,35.66,657531.0,28.5159,28.5239,28.5079,28.5159,657531.0
2015-08-13 14:40:00,35.66,35.67,35.65,35.66,357357.0,28.5159,28.5239,28.5079,28.5159,357357.0
2015-08-13 14:50:00,35.67,35.69,35.66,35.69,546765.0,28.5239,28.5399,28.5159,28.5399,546765.0
2015-08-13 15:00:00,35.69,35.69,35.64,35.65,863183.0,28.5399,28.5399,28.4999,28.5079,863183.0
2015-08-13 15:10:00,35.64,35.66,35.6,35.6,1747095.0,28.4999,28.5159,28.4679,28.4679,1747095.0
2015-08-13 15:20:00,35.6,35.61,35.53,35.54,1282356.0,28.4679,28.4759,28.4119,28.4199,1282356.0
2015-08-13 15:30:00,35.54,35.54,35.49,35.51,1362625.0,28.4199,28.4199,28.3799,28.3959,1362625.0
2015-08-13 15:40:00,35.51,35.53,35.49,35.52,1540040.0,28.3959,28.4119,28.3799,28.4039,1540040.0
2015-08-13 15:50:00,35.52,35.54,35.48,35.5,5134257.0,28.4039,28.4199,28.3719,28.3879,5134257.0
2015-08-14 09:30:00,35.57,35.64,35.55,35.61,1322346.0,28.4439,28.4999,28.4279,28.4759,1322346.0
2015-08-14 09:40:00,35.61,35.62,35.57,35.6,810720.0,28.4759,28.4839,28.4439,28.4679,810720.0
2015-08-14 09:50:00,35.6,35.66,35.59,35.63,641007.0,28.4679,28.5159,28.4599,28.4919,641007.0
2015-08-14 10:00:00,35.63,35.68,35.61,35.62,817021.0,28.4919,28.5319,28.4759,28.4839,817021.0
2015-08-14 10:10:00,35.62,35.66,35.6,35.63,831657.0,28.4839,28.5159,28.4679,28.4919,831657.0
2015-08-14 10:20:00,35.63,35.64,35.6,35.62,550220.0,28.4919,28.4999,28.4679,28.4839,550220.0
2015-08-14 10:30:00,35.62,35.66,35.61,35.64,364776.0,28.4839,28.5159,28.4759,28.4999,364776.0
2015-08-14 10:40:00,35.64,35.66,35.58,35.59,405330.0,28.4999,28.5159,28.4519,28.4599,405330.0
2015-08-14 10:50:00,35.59,35.61,35.56,35.57,502235.0,28.4599,28.4759,28.4359,28.4439,502235.0
2015-08-14 11:00:00,35.57,35.58,35.53,35.54,992603.0,28.4439,28.4519,28.4119,28.4199,992603.0
2015-08-14 11:10:00,35.55,35.56,35.51,35.53,387292.0,28.4279,28.4359,28.3959,28.4119,387292.0
2015-08-14 11:20:00,35.53,35.59,35.52,35.58,436812.0,28.4119,28.4599,28.4039,28.4519,436812.0
2015-08-14 11:30:00,35.58,35.59,35.55,35.59,497143.0,28.4519,28.4599,28.4279,28.4599,497143.0
2015-08-14 11:40:00,35.58,35.6,35.56,35.58,548149.0,28.4519,28.4679,28.4359,28.4519,548149.0
2015-08-14 11:50:00,35.58,35.6,35.56,35.59,405956.0,28.4519,28.4679,28.4359,28.4599,405956.0
2015-08-14 12:00:00,35.59,35.59,35.54,35.55,418570.0,28.4599,28.4599,28.4199,28.4279,418570.0
2015-08-14 12:10:00,35.55,35.56,35.53,35.55,514696.0,28.4279,28.4359,28.4119,28.4279,514696.0
2015-08-14 12:20:00,35.55,35.55,35.52,35.53,251082.0,28.4279,28.4279,28.4039,28.4119,251082.0
2015-08-14 12:30:00,35.52,35.55,35.52,35.53,262922.0,28.4039,28.4279,28.4039,28.4119,262922.0
2015-08-14 12:40:00,35.53,35.53,35.49,35.49,331763.0,28.4119,28.4119,28.3799,28.3799,331763.0
2015-08-14 12:50:00,35.49,35.54,35.49,35.54,281879.0,28.3799,28.4199,28.3799,28.4199,281879.0
2015-08-14 13:00:00,35.54,35.56,35.52,35.56,358788.0,28.4199,28.4359,28.4039,28.4359,358788.0
2015-08-14 13:10:00,35.55,35.62,35.55,35.6,362724.0,28.4279,28.4839,28.4279,28.4679,362724.0
2015-08-14 13:20:00,35.61,35.61,35.58,35.58,152453.0,28.4759,28.4759,28.4519,28.4519,152453.0
2015-08-14 13:30:00,35.59,35.61,35.57,35.58,263669.0,28.4599,28.4759,28.4439,28.4519,263669.0
2015-08-14 13:40:00,35.58,35.59,35.55,35.55,252174.0,28.4519,28.4599,28.4279,28.4279,252174.0
2015-08-14 13:50:00,35.55,35.56,35.54,35.55,275507.0,28.4279,28.4359,28.4199,28.4279,275507.0
2015-08-14 14:00:00,35.55,35.56,35.54,35.55,225888.0,28.4279,28.4359,28.4199,28.4279,225888.0
2015-08-14 14:10:00,35.55,35.56,35.54,35.55,191240.0,28.4279,28.4359,28.4199,28.4279,191240.0
2015-08-14 14:20:00,35.55,35.56,35.55,35.56,195394.0,28.4279,28.4359,28.4279,28.4359,195394.0
2015-08-14 14:30:00,35.56,35.56,35.54,35.55,676824.0,28.4359,28.4359,28.4199,28.4279,676824.0
2015-08-14 14:40:00,35.55,35.56,35.54,35.55,241731.0,28.4279,28.4359,28.4199,28.4279,241731.0
2015-08-14 14:50:00,35.55,35.56,35.54,35.55,231817.0,28.4279,28.4359,28.4199,28.4279,231817.0
2015-08-14 15:00:00,35.55,35.58,35.54,35.58,545270.0,28.4279,28.4519,28.4199,28.4519,545270.0
2015-08-14 15:10:00,35.58,35.6,35.57,35.59,229577.0,28.4519,28.4679,28.4439,28.4599,229577.0
2015-08-14 15:20:00,35.6,35.6,35.56,35.57,503851.0,28.4679,28.4679,28.4359,28.4439,503851.0
2015-08-14 15:30:00,35.57,35.57,35.55,35.55,494693.0,28.4439,28.4439,28.4279,28.4279,494693.0
2015-08-14 15:40:00,35.55,35.56,35.53,35.55,1057035.0,28.4279,28.4359,28.4119,28.4279,1057035.0
2015-08-14 15:50:00,35.55,35.55,35.51,35.54,4460543.0,28.4279,28.4279,28.3959,28.4199,4460543.0
2015-08-17 09:30:00,35.02,35.04,34.95,34.99,4001680.0,28.0041,28.0201,27.9481,27.9801,4001680.0
2015-08-17 09:40:00,35.0,35.02,34.96,34.97,3602530.0,27.9881,28.0041,27.9561,27.9641,3602530.0
2015-08-17 09:50:00,34.97,35.04,34.97,35.04,1297643.0,27.9641,28.0201,27.9641,28.0201,1297643.0
2015-08-17 10:00:00,35.04,35.06,35.0,35.04,1328865.0,28.0201,28.0361,27.9881,28.0201,1328865.0
2015-08-17 10:10:00,35.04,35.14,35.02,35.11,1462491.0,28.0201,28.1001,28.0041,28.0761,1462491.0
2015-08-17 10:20:00,35.11,35.13,35.05,35.08,1122072.0,28.0761,28.0921,28.0281,28.0521,1122072.0
2015-08-17 10:30:00,35.08,35.09,35.02,35.04,767229.0,28.0521,28.0601,28.0041,28.0201,767229.0
2015-08-17 10:40:00,35.03,35.1,35.02,35.07,991014.0,28.0121,28.0681,28.0041,28.0441,991014.0
2015-08-17 10:50:00,35.07,35.14,35.06,35.11,836529.0,28.0441,28.1001,28.0361,28.0761,836529.0
2015-08-17 11:00:00,35.11,35.15,35.09,35.12,1043918.0,28.0761,28.1081,28.0601,28.0841,1043918.0
2015-08-17 11:10:00,35.13,35.14,35.1,35.13,435261.0,28.0921,28.1001,28.0681,28.0921,435261.0
2015-08-17 11:20:00,35.13,35.18,35.12,35.13,971911.0,28.0921,28.132,28.0841,28.0921,971911.0
2015-08-17 11:30:00,35.13,35.14,35.1,35.11,661352.0,28.0921,28.1001,28.0681,28.0761,661352.0
2015-08-17 11:40:00,35.12,35.14,35.1,35.14,481563.0,28.0841,28.1001,28.0681,28.1001,481563.0
2015-08-17 11:50:00,35.13,35.14,35.07,35.1,384482.0,28.0921,28.1001,28.0441,28.0681,384482.0
2015-08-17 12:00:00,35.1,35.12,35.08,35.1,307158.0,28.0681,28.0841,28.0521,28.0681,307158.0
2015-08-17 12:10:00,35.11,35.11,35.07,35.07,403823.0,28.0761,28.0761,28.0441,28.0441,403823.0
2015-08-17 12:20:00,35.07,35.11,35.07,35.09,593363.0,28.0441,28.0761,28.0441,28.0601,593363.0
2015-08-17 12:30:00,35.09,35.12,35.09,35.12,409887.0,28.0601,28.0841,28.0601,28.0841,409887.0
2015-08-17 12:40:00,35.12,35.12,35.08,35.09,411894.0,28.0841,28.0841,28.0521,28.0601,411894.0
2015-08-17 12:50:00,35.09,35.13,35.09,35.13,312334.0,28.0601,28.0921,28.0601,28.0921,312334.0
2015-08-17 13:00:00,35.13,35.15,35.11,35.12,523944.0,28.0921,28.1081,28.0761,28.0841,523944.0
2015-08-17 13:10:00,35.13,35.14,35.11,35.12,350044.0,28.0921,28.1001,28.0761,28.0841,350044.0
2015-08-17 13:20:00,35.12,35.15,35.11,35.14,316448.0,28.0841,28.1081,28.0761,28.1001,316448.0
2015-08-17 13:30:00,35.14,35.17,35.12,35.14,1028593.0,28.1001,28.1241,28.0841,28.1001,1028593.0
2015-08-17 13:40:00,35.15,35.16,35.14,35.16,694593.0,28.1081,28.1161,28.1001,28.1161,694593.0
2015-08-17 13:50:00,35.15,35.16,35.13,35.13,747825.0,28.1081,28.1161,28.0921,28.0921,747825.0
2015-08-17 14:00:00,35.14,35.16,35.13,35.14,480034.0,28.1001,28.1161,28.0921,28.1001,480034.0
2015-08-17 14:10:00,35.14,35.14,35.11,35.12,922419.0,28.1001,28.1001,28.0761,28.0841,922419.0
2015-08-17 14:20:00,35.12,35.14,35.1,35.11,212291.0,28.0841,28.1001,28.0681,28.0761,212291.0
2015-08-17 14:30:00,35.11,35.14,35.1,35.14,343248.0,28.0761,28.1001,28.0681,28.1001,343248.0
2015-08-17 14:40:00,35.14,35.16,35.13,35.14,258934.0,28.1001,28.1161,28.0921,28.1001,258934.0
2015-08-17 14:50:00,35.14,35.15,35.13,35.14,196322.0,28.1001,28.1081,28.0921,28.1001,196322.0
2015-08-17 15:00:00,35.14,35.15,35.12,35.14,328177.0,28.1001,28.1081,28.0841,28.1001,328177.0
2015-08-17 15:10:00,35.13,35.14,35.11,35.12,447097.0,28.0921,28.1001,28.0761,28.0841,447097.0
2015-08-17 15:20:00,35.12,35.13,35.11,35.13,481162.0,28.0841,28.0921,28.0761,28.0921,481162.0
2015-08-17 15:30:00,35.13,35.13,35.12,35.13,291495.0,28.0921,28.0921,28.0841,28.0921,291495.0
2015-08-17 15:40:00,35.13,35.15,35.12,35.14,712599.0,28.0921,28.1081,28.0841,28.1001,712599.0
2015-08-17 15:50:00,35.14,35.17,35.13,35.14,3751595.0,28.1001,28.1241,28.0921,28.1001,3751595.0
2015-08-18 09:30:00,34.75,34.76,34.68,34.72,3885612.0,27.7882,27.7962,27.7322,27.7642,3885612.0
2015-08-18 09:40:00,34.72,34.73,34.65,34.67,2537760.0,27.7642,27.7722,27.7082,27.7242,2537760.0
2015-08-18 09:50:00,34.67,34.68,34.65,34.66,1008958.0,27.7242,27.7322,27.7082,27.7162,1008958.0
2015-08-18 10:00:00,34.66,34.72,34.64,34.72,1032479.0,27.7162,27.7642,27.7002,27.7642,1032479.0
2015-08-18 10:10:00,34.71,34.76,34.7,34.76,889661.0,27.7562,27.7962,27.7482,27.7962,889661.0
2015-08-18 10:20:00,34.76,34.79,34.74,34.75,801421.0,27.7962,27.8202,27.7802,27.7882,801421.0
2015-08-18 10:30:00,34.74,34.78,34.74,34.77,1184251.0,27.7802,27.8122,27.7802,27.8042,1184251.0
2015-08-18 10:40:00,34.78,34.81,34.77,34.8,1023285.0,27.8122,27.8362,27.8042,27.8282,1023285.0
2015-08-18 10:50:00,34.8,34.85,34.79,34.82,911938.0,27.8282,27.8682,27.8202,27.8442,911938.0
2015-08-18 11:00:00,34.82,34.83,34.77,34.8,740388.0,27.8442,27.8522,27.8042,27.8282,740388.0
2015-08-18 11:10:00,34.8,34.8,34.78,34.79,226524.0,27.8282,27.8282,27.8122,27.8202,226524.0
2015-08-18 11:20:00,34.78,34.79,34.76,34.77,533757.0,27.8122,27.8202,27.7962,27.8042,533757.0
2015-08-18 11:30:00,34.76,34.77,34.72,34.72,778398.0,27.7962,27.8042,27.7642,27.7642,778398.0
2015-08-18 11:40:00,34.73,34.74,34.72,34.73,427399.0,27.7722,27.7802,27.7642,27.7722,427399.0
2015-08-18 11:50:00,34.73,34.75,34.72,34.73,554752.0,27.7722,27.7882,27.7642,27.7722,554752.0
2015-08-18 12:00:00,34.73,34.75,34.72,34.75,602175.0,27.7722,27.7882,27.7642,27.7882,602175.0
2015-08-18 12:10:00,34.75,34.79,34.75,34.76,376913.0,27.7882,27.8202,27.7882,27.7962,376913.0
2015-08-18 12:20:00,34.77,34.82,34.76,34.81,513147.0,27.8042,27.8442,27.7962,27.8362,513147.0
2015-08-18 12:30:00,34.81,34.82,34.77,34.8,387666.0,27.8362,27.8442,27.8042,27.8282,387666.0
2015-08-18 12:40:00,34.79,34.8,34.77,34.78,546252.0,27.8202,27.8282,27.8042,27.8122,546252.0
2015-08-18 12:50:00,34.79,34.81,34.78,34.79,590140.0,27.8202,27.8362,27.8122,27.8202,590140.0
2015-08-18 13:00:00,34.79,34.8,34.76,34.78,581395.0,27.8202,27.8282,27.7962,27.8122,581395.0
2015-08-18 13:10:00,34.77,34.78,34.76,34.77,240554.0,27.8042,27.8122,27.7962,27.8042,240554.0
2015-08-18 13:20:00,34.77,34.77,34.75,34.76,142673.0,27.8042,27.8042,27.7882,27.7962,142673.0
2015-08-18 13:30:00,34.76,34.77,34.74,34.76,587146.0,27.7962,27.8042,27.7802,27.7962,587146.0
2015-08-18 13:40:00,34.76,34.77,34.74,34.74,291360.0,27.7962,27.8042,27.7802,27.7802,291360.0
2015-08-18 13:50:00,34.74,34.76,34.73,34.76,250506.0,27.7802,27.7962,27.7722,27.7962,250506.0
2015-08-18 14:00:00,34.75,34.79,34.72,34.79,410242.0,27.7882,27.8202,27.7642,27.8202,410242.0
2015-08-18 14:10:00,34.79,34.82,34.78,34.81,515298.0,27.8202,27.8442,27.8122,27.8362,515298.0
2015-08-18 14:20:00,34.81,34.84,34.8,34.8,548051.0,27.8362,27.8602,27.8282,27.8282,548051.0
2015-08-18 14:30:00,34.8,34.82,34.8,34.8,545932.0,27.8282,27.8442,27.8282,27.8282,545932.0
2015-08-18 14:40:00,34.8,34.81,34.77,34.79,439817.0,27.8282,27.8362,27.8042,27.8202,439817.0
2015-08-18 14:50:00,34.78,34.79,34.76,34.77,486670.0,27.8122,27.8202,27.7962,27.8042,486670.0
2015-08-18 15:00:00,34.77,34.78,34.74,34.75,548796.0,27.8042,27.8122,27.7802,27.7882,548796.0
2015-08-18 15:10:00,34.76,34.77,34.75,34.77,605898.0,27.7962,27.8042,27.7882,27.8042,605898.0
2015-08-18 15:20:00,34.77,34.78,34.75,34.76,888881.0,27.8042,27.8122,27.7882,27.7962,888881.0
2015-08-18 15:30:00,34.77,34.78,34.74,34.75,1347355.0,27.8042,27.8122,27.7802,27.7882,1347355.0
2015-08-18 15:40:00,34.75,34.76,34.71,34.76,1490752.0,27.7882,27.7962,27.7562,27.7962,1490752.0
2015-08-18 15:50:00,34.76,34.79,34.74,34.77,4346001.0,27.7962,27.8202,27.7802,27.8042,4346001.0
2015-08-19 09:30:00,34.5,34.5,34.41,34.44,4794290.0,27.5883,27.5883,27.5163,27.5403,4794290.0
2015-08-19 09:40:00,34.43,34.46,34.42,34.44,3799413.0,27.5323,27.5563,27.5243,27.5403,3799413.0
2015-08-19 09:50:00,34.44,34.45,34.4,34.41,3033548.0,27.5403,27.5483,27.5083,27.5163,3033548.0
2015-08-19 10:00:00,34.41,34.44,34.38,34.43,2750748.0,27.5163,27.5403,27.4923,27.5323,2750748.0
2015-08-19 10:10:00,34.44,34.45,34.39,34.4,2033349.0,27.5403,27.5483,27.5003,27.5083,2033349.0
2015-08-19 10:20:00,34.4,34.41,34.37,34.39,1712170.0,27.5083,27.5163,27.4843,27.5003,1712170.0
2015-08-19 10:30:00,34.39,34.39,34.3,34.3,2402749.0,27.5003,27.5003,27.4283,27.4283,2402749.0
2015-08-19 10:40:00,34.3,34.31,34.22,34.23,2441702.0,27.4283,27.4363,27.3644,27.3724,2441702.0
2015-08-19 10:50:00,34.23,34.24,34.18,34.2,2459496.0,27.3724,27.3804,27.3324,27.3484,2459496.0
2015-08-19 11:00:00,34.2,34.23,34.19,34.2,1889275.0,27.3484,27.3724,27.3404,27.3484,1889275.0
2015-08-19 11:10:00,34.19,34.22,34.15,34.17,954812.0,27.3404,27.3644,27.3084,27.3244,954812.0
2015-08-19 11:20:00,34.16,34.18,34.12,34.14,1934478.0,27.3164,27.3324,27.2844,27.3004,1934478.0
2015-08-19 11:30:00,34.13,34.14,34.1,34.13,1435234.0,27.2924,27.3004,27.2684,27.2924,1435234.0
2015-08-19 11:40:00,34.13,34.13,34.05,34.07,1127203.0,27.2924,27.2924,27.2284,27.2444,1127203.0
2015-08-19 11:50:00,34.07,34.12,34.04,34.12,1660488.0,27.2444,27.2844,27.2204,27.2844,1660488.0
2015-08-19 12:00:00,34.12,34.12,34.07,34.12,1810707.0,27.2844,27.2844,27.2444,27.2844,1810707.0
2015-08-19 12:10:00,34.12,34.13,34.11,34.12,948007.0,27.2844,27.2924,27.2764,27.2844,948007.0
2015-08-19 12:20:00,34.12,34.17,34.11,34.16,1296815.0,27.2844,27.3244,27.2764,27.3164,1296815.0
2015-08-19 12:30:00,34.16,34.18,34.15,34.16,1565072.0,27.3164,27.3324,27.3084,27.3164,1565072.0
2015-08-19 12:40:00,34.17,34.2,34.16,34.18,711822.0,27.3244,27.3484,27.3164,27.3324,711822.0
2015-08-19 12:50:00,34.18,34.2,34.17,34.2,902900.0,27.3324,27.3484,27.3244,27.3484,902900.0
2015-08-19 13:00:00,34.2,34.23,34.19,34.23,910286.0,27.3484,27.3724,27.3404,27.3724,910286.0
2015-08-19 13:10:00,34.23,34.25,34.22,34.25,361110.0,27.3724,27.3884,27.3644,27.3884,361110.0
2015-08-19 13:20:00,34.25,34.25,34.18,34.19,1354488.0,27.3884,27.3884,27.3324,27.3404,1354488.0
2015-08-19 13:30:00,34.18,34.24,34.15,34.19,1847798.0,27.3324,27.3804,27.3084,27.3404,1847798.0
2015-08-19 13:40:00,34.19,34.38,34.16,34.33,3270715.0,27.3404,27.4923,27.3164,27.4523,3270715.0
2015-08-19 13:50:00,34.33,34.4,34.3,34.36,2761267.0,27.4523,27.5083,27.4283,27.4763,2761267.0
2015-08-19 14:00:00,34.36,34.61,34.35,34.61,4435498.0,27.4763,27.6762,27.4683,27.6762,4435498.0
2015-08-19 14:10:00,34.61,34.68,34.53,34.59,5063572.0,27.6762,27.7322,27.6123,27.6602,5063572.0
2015-08-19 14:20:00,34.59,34.63,34.53,34.55,2543556.0,27.6602,27.6922,27.6123,27.6283,2543556.0
2015-08-19 14:30:00,34.55,34.56,34.48,34.51,1968007.0,27.6283,27.6363,27.5723,27.5963,1968007.0
2015-08-19 14:40:00,34.51,34.51,34.39,34.42,2581751.0,27.5963,27.5963,27.5003,27.5243,2581751.0
2015-08-19 14:50:00,34.42,34.43,34.35,34.39,2732190.0,27.5243,27.5323,27.4683,27.5003,2732190.0
2015-08-19 15:00:00,34.39,34.42,34.34,34.41,2642272.0,27.5003,27.5243,27.4603,27.5163,2642272.0
2015-08-19 15:10:00,34.4,34.42,34.38,34.41,2269222.0,27.5083,27.5243,27.4923,27.5163,2269222.0
2015-08-19 15:20:00,34.41,34.43,34.37,34.39,2346434.0,27.5163,27.5323,27.4843,27.5003,2346434.0
2015-08-19 15:30:00,34.4,34.41,34.35,34.35,2085214.0,27.5083,27.5163,27.4683,27.4683,2085214.0
2015-08-19 15:40:00,34.35,34.41,34.35,34.41,1990340.0,27.4683,27.5163,27.4683,27.5163,1990340.0
2015-08-19 15:50:00,34.41,34.41,34.33,34.33,5238227.0,27.5163,27.5163,27.4523,27.4523,5238227.0
2015-08-20 09:30:00,33.87,33.92,33.84,33.92,3703607.0,27.0845,27.1245,27.0605,27.1245,3703607.0
2015-08-20 09:40:00,33.91,33.95,33.86,33.88,3305505.0,27.1165,27.1485,27.0765,27.0925,3305505.0
2015-08-20 09:50:00,33.87,33.89,33.81,33.82,4501924.0,27.0845,27.1005,27.0365,27.0445,4501924.0
2015-08-20 10:00:00,33.82,33.84,33.74,33.78,3440410.0,27.0445,27.0605,26.9805,27.0125,3440410.0
2015-08-20 10:10:00,33.77,33.79,33.75,33.76,2331893.0,27.0045,27.0205,26.9885,26.9965,2331893.0
2015-08-20 10:20:00,33.75,33.78,33.73,33.74,1596772.0,26.9885,27.0125,26.9725,26.9805,1596772.0
2015-08-20 10:30:00,33.74,33.82,33.72,33.78,3600718.0,26.9805,27.0445,26.9645,27.0125,3600718.0
2015-08-20 10:40:00,33.79,33.83,33.76,33.82,3293618.0,27.0205,27.0525,26.9965,27.0445,3293618.0
2015-08-20 10:50:00,33.81,33.89,33.81,33.84,4671712.0,27.0365,27.1005,27.0365,27.0605,4671712.0
2015-08-20 11:00:00,33.84,33.85,33.78,33.78,1697663.0,27.0605,27.0685,27.0125,27.0125,1697663.0
2015-08-20 11:10:00,33.78,33.81,33.75,33.76,1020648.0,27.0125,27.0365,26.9885,26.9965,1020648.0
2015-08-20 11:20:00,33.75,33.82,33.75,33.79,2394719.0,26.9885,27.0445,26.9885,27.0205,2394719.0
2015-08-20 11:30:00,33.79,33.82,33.77,33.81,1713969.0,27.0205,27.0445,27.0045,27.0365,1713969.0
2015-08-20 11:40:00,33.81,33.9,33.8,33.89,3037108.0,27.0365,27.1085,27.0285,27.1005,3037108.0
2015-08-20 11:50:00,33.88,33.96,33.88,33.94,4483193.0,27.0925,27.1565,27.0925,27.1405,4483193.0
2015-08-20 12:00:00,33.94,33.97,33.92,33.97,5620117.0,27.1405,27.1645,27.1245,27.1645,5620117.0
2015-08-20 12:10:00,33.97,33.97,33.9,33.94,1587459.0,27.1645,27.1645,27.1085,27.1405,1587459.0
2015-08-20 12:20:00,33.94,33.94,33.88,33.9,1289807.0,27.1405,27.1405,27.0925,27.1085,1289807.0
2015-08-20 12:30:00,33.9,33.94,33.89,33.9,1219989.0,27.1085,27.1405,27.1005,27.1085,1219989.0
2015-08-20 12:40:00,33.89,33.91,33.82,33.86,1204377.0,27.1005,27.1165,27.0445,27.0765,1204377.0
2015-08-20 12:50:00,33.86,33.88,33.81,33.83,2301885.0,27.0765,27.0925,27.0365,27.0525,2301885.0
2015-08-20 13:00:00,33.83,33.84,33.81,33.82,948102.0,27.0525,27.0605,27.0365,27.0445,948102.0
2015-08-20 13:10:00,33.82,33.87,33.81,33.87,860770.0,27.0445,27.0845,27.0365,27.0845,860770.0
2015-08-20 13:20:00,33.87,33.89,33.83,33.84,1682531.0,27.0845,27.1005,27.0525,27.0605,1682531.0
2015-08-20 13:30:00,33.84,33.87,33.82,33.83,1178928.0,27.0605,27.0845,27.0445,27.0525,1178928.0
2015-08-20 13:40:00,33.83,33.86,33.8,33.86,1176523.0,27.0525,27.0765,27.0285,27.0765,1176523.0
2015-08-20 13:50:00,33.86,33.87,33.84,33.86,1007655.0,27.0765,27.0845,27.0605,27.0765,1007655.0
2015-08-20 14:00:00,33.86,33.87,33.8,33.8,1072550.0,27.0765,27.0845,27.0285,27.0285,1072550.0
2015-08-20 14:10:00,33.8,33.82,33.78,33.8,1216251.0,27.0285,27.0445,27.0125,27.0285,1216251.0
2015-08-20 14:20:00,33.79,33.82,33.77,33.77,1365279.0,27.0205,27.0445,27.0045,27.0045,1365279.0
2015-08-20 14:30:00,33.77,33.79,33.75,33.75,1706119.0,27.0045,27.0205,26.9885,26.9885,1706119.0
2015-08-20 14:40:00,33.76,33.76,33.7,33.7,2522500.0,26.9965,26.9965,26.9486,26.9486,2522500.0
2015-08-20 14:50:00,33.7,33.75,33.7,33.73,1251092.0,26.9486,26.9885,26.9486,26.9725,1251092.0
2015-08-20 15:00:00,33.73,33.78,33.72,33.76,1934861.0,26.9725,27.0125,26.9645,26.9965,1934861.0
2015-08-20 15:10:00,33.76,33.78,33.72,33.74,2238958.0,26.9965,27.0125,26.9645,26.9805,2238958.0
2015-08-20 15:20:00,33.73,33.77,33.73,33.77,1532026.0,26.9725,27.0045,26.9725,27.0045,1532026.0
2015-08-20 15:30:00,33.77,33.82,33.76,33.82,3355845.0,27.0045,27.0445,26.9965,27.0445,3355845.0
2015-08-20 15:40:00,33.81,33.82,33.78,33.79,3584554.0,27.0365,27.0445,27.0125,27.0205,3584554.0
2015-08-20 15:50:00,33.79,33.81,33.75,33.78,9775857.0,27.0205,27.0365,26.9885,27.0125,9775857.0
2015-08-21 09:30:00,33.29,33.36,33.24,33.36,8508857.0,26.6207,26.6767,26.5807,26.6767,8508857.0
2015-08-21 09:40:00,33.36,33.39,33.26,33.3,5823821.0,26.6767,26.7007,26.5967,26.6287,5823821.0
2015-08-21 09:50:00,33.3,33.36,33.28,33.34,3122625.0,26.6287,26.6767,26.6127,26.6607,3122625.0
2015-08-21 10:00:00,33.35,33.45,33.34,33.41,7076145.0,26.6687,26.7486,26.6607,26.7167,7076145.0
2015-08-21 10:10:00,33.4,33.41,33.33,33.37,1845856.0,26.7087,26.7167,26.6527,26.6847,1845856.0
2015-08-21 10:20:00,33.37,33.39,33.34,33.36,3932149.0,26.6847,26.7007,26.6607,26.6767,3932149.0
2015-08-21 10:30:00,33.36,33.38,33.26,33.28,3113790.0,26.6767,26.6927,26.5967,26.6127,3113790.0
2015-08-21 10:40:00,33.28,33.32,33.26,33.26,2505604.0,26.6127,26.6447,26.5967,26.5967,2505604.0
2015-08-21 10:50:00,33.26,33.33,33.24,33.27,1806642.0,26.5967,26.6527,26.5807,26.6047,1806642.0
2015-08-21 11:00:00,33.26,33.27,33.15,33.16,2305705.0,26.5967,26.6047,26.5087,26.5167,2305705.0
2015-08-21 11:10:00,33.16,33.17,33.09,33.14,1711632.0,26.5167,26.5247,26.4608,26.5007,1711632.0
2015-08-21 11:20:00,33.13,33.15,33.09,33.12,1379521.0,26.4927,26.5087,26.4608,26.4847,1379521.0
2015-08-21 11:30:00,33.12,33.16,33.01,33.02,2135538.0,26.4847,26.5167,26.3968,26.4048,2135538.0
2015-08-21 11:40:00,33.01,33.11,33.0,33.1,2004593.0,26.3968,26.4768,26.3888,26.4688,2004593.0
2015-08-21 11:50:00,33.09,33.14,33.05,33.12,3833430.0,26.4608,26.5007,26.4288,26.4847,3833430.0
2015-08-21 12:00:00,33.13,33.2,33.09,33.17,1378533.0,26.4927,26.5487,26.4608,26.5247,1378533.0
2015-08-21 12:10:00,33.18,33.2,33.09,33.12,1947689.0,26.5327,26.5487,26.4608,26.4847,1947689.0
2015-08-21 12:20:00,33.12,33.13,33.06,33.08,1134026.0,26.4847,26.4927,26.4368,26.4528,1134026.0
2015-08-21 12:30:00,33.08,33.11,33.07,33.09,989504.0,26.4528,26.4768,26.4448,26.4608,989504.0
2015-08-21 12:40:00,33.09,33.13,33.04,33.09,2901637.0,26.4608,26.4927,26.4208,26.4608,2901637.0
2015-08-21 12:50:00,33.1,33.11,32.99,32.99,2188892.0,26.4688,26.4768,26.3808,26.3808,2188892.0
2015-08-21 13:00:00,32.99,33.04,32.93,32.95,2160967.0,26.3808,26.4208,26.3328,26.3488,2160967.0
2015-08-21 13:10:00,32.95,32.98,32.92,32.96,1396391.0,26.3488,26.3728,26.3248,26.3568,1396391.0
2015-08-21 13:20:00,32.95,33.03,32.95,33.02,1250776.0,26.3488,26.4128,26.3488,26.4048,1250776.0
2015-08-21 13:30:00,33.03,33.04,32.96,33.03,1475037.0,26.4128,26.4208,26.3568,26.4128,1475037.0
2015-08-21 13:40:00,33.04,33.07,32.99,33.01,1314013.0,26.4208,26.4448,26.3808,26.3968,1314013.0
2015-08-21 13:50:00,33.0,33.07,32.95,33.06,1019296.0,26.3888,26.4448,26.3488,26.4368,1019296.0
2015-08-21 14:00:00,33.05,33.09,33.02,33.05,1791607.0,26.4288,26.4608,26.4048,26.4288,1791607.0
2015-08-21 14:10:00,33.05,33.07,33.0,33.01,1546656.0,26.4288,26.4448,26.3888,26.3968,1546656.0
2015-08-21 14:20:00,33.01,33.04,32.97,32.99,1516031.0,26.3968,26.4208,26.3648,26.3808,1516031.0
2015-08-21 14:30:00,32.98,33.01,32.91,32.93,1259372.0,26.3728,26.3968,26.3168,26.3328,1259372.0
2015-08-21 14:40:00,32.93,32.94,32.82,32.83,1967397.0,26.3328,26.3408,26.2449,26.2528,1967397.0
2015-08-21 14:50:00,32.83,32.89,32.8,32.85,1673221.0,26.2528,26.3008,26.2289,26.2688,1673221.0
2015-08-21 15:00:00,32.85,32.9,32.81,32.81,2243079.0,26.2688,26.3088,26.2369,26.2369,2243079.0
2015-08-21 15:10:00,32.82,32.86,32.76,32.84,3976723.0,26.2449,26.2768,26.1969,26.2608,3976723.0
2015-08-21 15:20:00,32.84,32.86,32.78,32.81,2629223.0,26.2608,26.2768,26.2129,26.2369,2629223.0
2015-08-21 15:30:00,32.81,32.82,32.74,32.81,4660095.0,26.2369,26.2449,26.1809,26.2369,4660095.0
2015-08-21 15:40:00,32.81,32.84,32.78,32.83,3407824.0,26.2369,26.2608,26.2129,26.2528,3407824.0
2015-08-21 15:50:00,32.83,32.84,32.71,32.73,7867585.0,26.2528,26.2608,26.1569,26.1729,7867585.0
2015-08-24 09:30:00,30.53,30.54,30.0,30.37,10105629.0,24.4136,24.4216,23.9898,24.2857,10105629.0
2015-08-24 09:40:00,30.37,30.87,30.33,30.81,7782922.0,24.2857,24.6855,24.2537,24.6375,7782922.0
2015-08-24 09:50:00,30.81,30.88,30.67,30.88,4478231.0,24.6375,24.6935,24.5256,24.6935,4478231.0
2015-08-24 10:00:00,30.87,31.42,30.85,31.4,7555742.0,24.6855,25.1253,24.6695,25.1093,7555742.0
2015-08-24 10:10:00,31.39,31.58,31.37,31.47,5922696.0,25.1013,25.2533,25.0853,25.1653,5922696.0
2015-08-24 10:20:00,31.47,31.64,31.42,31.42,5963208.0,25.1653,25.3013,25.1253,25.1253,5963208.0
2015-08-24 10:30:00,31.42,31.46,31.24,31.4,5988188.0,25.1253,25.1573,24.9814,25.1093,5988188.0
2015-08-24 10:40:00,31.39,31.44,31.28,31.37,4070820.0,25.1013,25.1413,25.0134,25.0853,4070820.0
2015-08-24 10:50:00,31.37,31.57,31.37,31.46,3701540.0,25.0853,25.2453,25.0853,25.1573,3701540.0
2015-08-24 11:00:00,31.46,31.49,31.25,31.27,3447512.0,25.1573,25.1813,24.9894,25.0054,3447512.0
2015-08-24 11:10:00,31.28,31.28,31.14,31.19,5607481.0,25.0134,25.0134,24.9014,24.9414,5607481.0
2015-08-24 11:20:00,31.19,31.19,31.06,31.12,3815190.0,24.9414,24.9414,24.8374,24.8854,3815190.0
2015-08-24 11:30:00,31.11,31.44,31.09,31.43,8772686.0,24.8774,25.1413,24.8614,25.1333,8772686.0
2015-08-24 11:40:00,31.42,31.52,31.37,31.52,2969907.0,25.1253,25.2053,25.0853,25.2053,2969907.0
2015-08-24 11:50:00,31.51,31.81,31.51,31.8,5765815.0,25.1973,25.4372,25.1973,25.4292,5765815.0
2015-08-24 12:00:00,31.81,31.81,31.58,31.75,3477066.0,25.4372,25.4372,25.2533,25.3892,3477066.0
2015-08-24 12:10:00,31.75,31.9,31.71,31.89,2886805.0,25.3892,25.5092,25.3572,25.5012,2886805.0
2015-08-24 12:20:00,31.89,32.02,31.81,31.99,3075761.0,25.5012,25.6051,25.4372,25.5811,3075761.0
2015-08-24 12:30:00,31.99,32.14,31.93,32.1,5703213.0,25.5811,25.7011,25.5332,25.6691,5703213.0
2015-08-24 12:40:00,32.11,32.16,31.98,32.03,3691349.0,25.6771,25.7171,25.5731,25.6131,3691349.0
2015-08-24 12:50:00,32.03,32.17,31.99,32.1,3055373.0,25.6131,25.7251,25.5811,25.6691,3055373.0
2015-08-24 13:00:00,32.11,32.21,32.1,32.2,1834323.0,25.6771,25.7571,25.6691,25.7491,1834323.0
2015-08-24 13:10:00,32.2,32.22,32.12,32.19,1866089.0,25.7491,25.7651,25.6851,25.7411,1866089.0
2015-08-24 13:20:00,32.19,32.19,31.99,32.04,3336971.0,25.7411,25.7411,25.5811,25.6211,3336971.0
2015-08-24 13:30:00,32.04,32.04,31.85,31.86,2981574.0,25.6211,25.6211,25.4692,25.4772,2981574.0
2015-08-24 13:40:00,31.85,31.97,31.83,31.94,2585560.0,25.4692,25.5651,25.4532,25.5411,2585560.0
2015-08-24 13:50:00,31.93,31.94,31.74,31.76,2222992.0,25.5332,25.5411,25.3812,25.3972,2222992.0
2015-08-24 14:00:00,31.76,31.78,31.62,31.63,2592185.0,25.3972,25.4132,25.2853,25.2933,2592185.0
2015-08-24 14:10:00,31.63,31.67,31.45,31.67,3443187.0,25.2933,25.3252,25.1493,25.3252,3443187.0
2015-08-24 14:20:00,31.67,31.72,31.45,31.46,4108965.0,25.3252,25.3652,25.1493,25.1573,4108965.0
2015-08-24 14:30:00,31.46,31.65,31.44,31.58,2703223.0,25.1573,25.3092,25.1413,25.2533,2703223.0
2015-08-24 14:40:00,31.58,31.58,31.43,31.46,2211106.0,25.2533,25.2533,25.1333,25.1573,2211106.0
2015-08-24 14:50:00,31.46,31.48,31.18,31.21,3596396.0,25.1573,25.1733,24.9334,24.9574,3596396.0
2015-08-24 15:00:00,31.2,31.41,31.09,31.4,5325393.0,24.9494,25.1173,24.8614,25.1093,5325393.0
2015-08-24 15:10:00,31.41,31.41,31.12,31.15,4169419.0,25.1173,25.1173,24.8854,24.9094,4169419.0
2015-08-24 15:20:00,31.15,31.18,31.03,31.09,7838237.0,24.9094,24.9334,24.8135,24.8614,7838237.0
2015-08-24 15:30:00,31.1,31.48,31.04,31.45,5651585.0,24.8694,25.1733,24.8215,25.1493,5651585.0
2015-08-24 15:40:00,31.44,31.68,31.38,31.48,8605636.0,25.1413,25.3332,25.0933,25.1733,8605636.0
2015-08-24 15:50:00,31.48,31.57,31.29,31.32,10499562.0,25.1733,25.2453,25.0214,25.0454,10499562.0
2015-08-25 09:30:00,33.26,33.28,32.85,32.93,8294137.0,26.5967,26.6127,26.2688,26.3328,8294137.0
2015-08-25 09:40:00,32.93,33.02,32.86,32.9,5021580.0,26.3328,26.4048,26.2768,26.3088,5021580.0
2015-08-25 09:50:00,32.9,33.0,32.84,32.91,3794818.0,26.3088,26.3888,26.2608,26.3168,3794818.0
2015-08-25 10:00:00,32.9,32.93,32.84,32.9,3246274.0,26.3088,26.3328,26.2608,26.3088,3246274.0
2015-08-25 10:10:00,32.9,32.99,32.85,32.94,2271168.0,26.3088,26.3808,26.2688,26.3408,2271168.0
2015-08-25 10:20:00,32.94,32.98,32.88,32.91,2721794.0,26.3408,26.3728,26.2928,26.3168,2721794.0
2015-08-25 10:30:00,32.91,32.94,32.83,32.91,3966593.0,26.3168,26.3408,26.2528,26.3168,3966593.0
2015-08-25 10:40:00,32.91,32.97,32.9,32.91,1945875.0,26.3168,26.3648,26.3088,26.3168,1945875.0
2015-08-25 10:50:00,32.92,32.95,32.87,32.89,1879686.0,26.3248,26.3488,26.2848,26.3008,1879686.0
2015-08-25 11:00:00,32.89,32.97,32.89,32.95,2668269.0,26.3008,26.3648,26.3008,26.3488,2668269.0
2015-08-25 11:10:00,32.95,33.07,32.95,33.04,2187697.0,26.3488,26.4448,26.3488,26.4208,2187697.0
2015-08-25 11:20:00,33.04,33.09,33.01,33.03,1300468.0,26.4208,26.4608,26.3968,26.4128,1300468.0
2015-08-25 11:30:00,33.03,33.04,32.98,32.99,1821712.0,26.4128,26.4208,26.3728,26.3808,1821712.0
2015-08-25 11:40:00,32.99,33.01,32.95,32.99,1889209.0,26.3808,26.3968,26.3488,26.3808,1889209.0
2015-08-25 11:50:00,32.99,33.0,32.87,32.89,1259291.0,26.3808,26.3888,26.2848,26.3008,1259291.0
2015-08-25 12:00:00,32.9,32.93,32.87,32.9,2501288.0,26.3088,26.3328,26.2848,26.3088,2501288.0
2015-08-25 12:10:00,32.9,32.92,32.84,32.85,1049085.0,26.3088,26.3248,26.2608,26.2688,1049085.0
2015-08-25 12:20:00,32.84,32.9,32.84,32.86,828786.0,26.2608,26.3088,26.2608,26.2768,828786.0
2015-08-25 12:30:00,32.86,32.88,32.83,32.84,821024.0,26.2768,26.2928,26.2528,26.2608,821024.0
2015-08-25 12:40:00,32.84,32.86,32.8,32.82,928228.0,26.2608,26.2768,26.2289,26.2449,928228.0
2015-08-25 12:50:00,32.82,32.85,32.77,32.77,1327527.0,26.2449,26.2688,26.2049,26.2049,1327527.0
2015-08-25 13:00:00,32.77,32.8,32.73,32.73,1456120.0,26.2049,26.2289,26.1729,26.1729,1456120.0
2015-08-25 13:10:00,32.74,32.74,32.61,32.62,2306839.0,26.1809,26.1809,26.0769,26.0849,2306839.0
2015-08-25 13:20:00,32.61,32.65,32.44,32.45,7010185.0,26.0769,26.1089,25.941,25.949,7010185.0
2015-08-25 13:30:00,32.44,32.53,32.42,32.51,2165710.0,25.941,26.0129,25.925,25.997,2165710.0
2015-08-25 13:40:00,32.5,32.51,32.42,32.45,993459.0,25.989,25.997,25.925,25.949,993459.0
2015-08-25 13:50:00,32.45,32.58,32.43,32.52,1233471.0,25.949,26.0529,25.933,26.005,1233471.0
2015-08-25 14:00:00,32.52,32.53,32.44,32.45,1108554.0,26.005,26.0129,25.941,25.949,1108554.0
2015-08-25 14:10:00,32.45,32.5,32.4,32.5,1489276.0,25.949,25.989,25.909,25.989,1489276.0
2015-08-25 14:20:00,32.49,32.53,32.43,32.46,1648298.0,25.981,26.0129,25.933,25.957,1648298.0
2015-08-25 14:30:00,32.46,32.49,32.41,32.43,971773.0,25.957,25.981,25.917,25.933,971773.0
2015-08-25 14:40:00,32.43,32.52,32.42,32.52,1409627.0,25.933,26.005,25.925,26.005,1409627.0
2015-08-25 14:50:00,32.52,32.58,32.5,32.51,1697447.0,26.005,26.0529,25.989,25.997,1697447.0
2015-08-25 15:00:00,32.51,32.54,32.39,32.41,1514733.0,25.997,26.0209,25.901,25.917,1514733.0
2015-08-25 15:10:00,32.41,32.42,32.26,32.29,2637331.0,25.917,25.925,25.797,25.821,2637331.0
2015-08-25 15:20:00,32.29,32.29,32.17,32.19,3241205.0,25.821,25.821,25.7251,25.7411,3241205.0
2015-08-25 15:30:00,32.19,32.24,32.06,32.07,3236081.0,25.7411,25.781,25.6371,25.6451,3236081.0
2015-08-25 15:40:00,32.07,32.15,31.87,31.92,6253392.0,25.6451,25.7091,25.4852,25.5252,6253392.0
2015-08-25 15:50:00,31.92,32.04,31.72,31.74,15689666.0,25.5252,25.6211,25.3652,25.3812,15689666.0
2015-08-26 09:30:00,32.51,32.57,32.37,32.42,4007500.0,25.997,26.0449,25.885,25.925,4007500.0
2015-08-26 09:40:00,32.42,32.43,32.27,32.34,3414759.0,25.925,25.933,25.805,25.861,3414759.0
2015-08-26 09:50:00,32.35,32.35,32.24,32.32,2885655.0,25.869,25.869,25.781,25.845,2885655.0
2015-08-26 10:00:00,32.32,32.39,32.27,32.3,2212341.0,25.845,25.901,25.805,25.829,2212341.0
2015-08-26 10:10:00,32.3,32.34,32.11,32.12,3521646.0,25.829,25.861,25.6771,25.6851,3521646.0
2015-08-26 10:20:00,32.12,32.28,32.09,32.25,3259652.0,25.6851,25.813,25.6611,25.789,3259652.0
2015-08-26 10:30:00,32.25,32.4,32.19,32.35,6529700.0,25.789,25.909,25.7411,25.869,6529700.0
2015-08-26 10:40:00,32.34,32.37,32.22,32.3,3928564.0,25.861,25.885,25.7651,25.829,3928564.0
2015-08-26 10:50:00,32.29,32.38,32.24,32.26,2139985.0,25.821,25.893,25.781,25.797,2139985.0
2015-08-26 11:00:00,32.26,32.35,32.18,32.28,2585102.0,25.797,25.869,25.7331,25.813,2585102.0
2015-08-26 11:10:00,32.28,32.36,32.24,32.35,1795837.0,25.813,25.877,25.781,25.869,1795837.0
2015-08-26 11:20:00,32.34,32.4,32.32,32.35,2407879.0,25.861,25.909,25.845,25.869,2407879.0
2015-08-26 11:30:00,32.34,32.36,32.16,32.16,2148916.0,25.861,25.877,25.7171,25.7171,2148916.0
2015-08-26 11:40:00,32.16,32.27,32.13,32.21,2014508.0,25.7171,25.805,25.6931,25.7571,2014508.0
2015-08-26 11:50:00,32.22,32.26,32.14,32.16,2577407.0,25.7651,25.797,25.7011,25.7171,2577407.0
2015-08-26 12:00:00,32.16,32.17,32.11,32.15,2014888.0,25.7171,25.7251,25.6771,25.7091,2014888.0
2015-08-26 12:10:00,32.15,32.19,32.1,32.14,1359348.0,25.7091,25.7411,25.6691,25.7011,1359348.0
2015-08-26 12:20:00,32.14,32.16,31.99,32.0,2305799.0,25.7011,25.7171,25.5811,25.5891,2305799.0
2015-08-26 12:30:00,32.0,32.01,31.93,31.94,2496866.0,25.5891,25.5971,25.5332,25.5411,2496866.0
2015-08-26 12:40:00,31.94,32.0,31.91,31.99,2243146.0,25.5411,25.5891,25.5172,25.5811,2243146.0
2015-08-26 12:50:00,31.98,32.11,31.94,32.11,1848094.0,25.5731,25.6771,25.5411,25.6771,1848094.0
2015-08-26 13:00:00,32.11,32.19,32.03,32.05,2185854.0,25.6771,25.7411,25.6131,25.6291,2185854.0
2015-08-26 13:10:00,32.06,32.13,32.04,32.08,1146354.0,25.6371,25.6931,25.6211,25.6531,1146354.0
2015-08-26 13:20:00,32.07,32.23,32.07,32.23,1223217.0,25.6451,25.7731,25.6451,25.7731,1223217.0
2015-08-26 13:30:00,32.23,32.32,32.17,32.3,927273.0,25.7731,25.845,25.7251,25.829,927273.0
2015-08-26 13:40:00,32.3,32.33,32.21,32.25,1989832.0,25.829,25.853,25.7571,25.789,1989832.0
2015-08-26 13:50:00,32.24,32.37,32.23,32.36,1052299.0,25.781,25.885,25.7731,25.877,1052299.0
2015-08-26 14:00:00,32.36,32.37,32.26,32.36,1229780.0,25.877,25.885,25.797,25.877,1229780.0
2015-08-26 14:10:00,32.36,32.38,32.17,32.21,1404169.0,25.877,25.893,25.7251,25.7571,1404169.0
2015-08-26 14:20:00,32.21,32.28,32.16,32.25,1253594.0,25.7571,25.813,25.7171,25.789,1253594.0
2015-08-26 14:30:00,32.25,32.38,32.23,32.38,1400266.0,25.789,25.893,25.7731,25.893,1400266.0
2015-08-26 14:40:00,32.38,32.5,32.37,32.38,3095160.0,25.893,25.989,25.885,25.893,3095160.0
2015-08-26 14:50:00,32.39,32.46,32.36,32.42,954895.0,25.901,25.957,25.877,25.925,954895.0
2015-08-26 15:00:00,32.42,32.58,32.38,32.56,1742977.0,25.925,26.0529,25.893,26.0369,1742977.0
2015-08-26 15:10:00,32.56,32.67,32.56,32.67,2883767.0,26.0369,26.1249,26.0369,26.1249,2883767.0
2015-08-26 15:20:00,32.66,32.71,32.59,32.6,2610537.0,26.1169,26.1569,26.0609,26.0689,2610537.0
2015-08-26 15:30:00,32.61,32.72,32.6,32.65,2224978.0,26.0769,26.1649,26.0689,26.1089,2224978.0
2015-08-26 15:40:00,32.65,32.86,32.64,32.79,4972626.0,26.1089,26.2768,26.1009,26.2209,4972626.0
2015-08-26 15:50:00,32.79,32.9,32.77,32.82,12725342.0,26.2209,26.3088,26.2049,26.2449,12725342.0
2015-08-27 09:30:00,33.41,33.56,33.4,33.55,5669785.0,26.7167,26.8366,26.7087,26.8286,5669785.0
2015-08-27 09:40:00,33.54,33.61,33.51,33.54,3699122.0,26.8206,26.8766,26.7966,26.8206,3699122.0
2015-08-27 09:50:00,33.54,33.59,33.48,33.52,3367596.0,26.8206,26.8606,26.7726,26.8046,3367596.0
2015-08-27 10:00:00,33.52,33.59,33.48,33.55,2970610.0,26.8046,26.8606,26.7726,26.8286,2970610.0
2015-08-27 10:10:00,33.55,33.61,33.52,33.58,2390110.0,26.8286,26.8766,26.8046,26.8526,2390110.0
2015-08-27 10:20:00,33.58,33.63,33.55,33.61,1829911.0,26.8526,26.8926,26.8286,26.8766,1829911.0
2015-08-27 10:30:00,33.6,33.67,33.57,33.66,1412269.0,26.8686,26.9246,26.8446,26.9166,1412269.0
2015-08-27 10:40:00,33.66,33.8,33.66,33.79,2580986.0,26.9166,27.0285,26.9166,27.0205,2580986.0
2015-08-27 10:50:00,33.79,33.86,33.76,33.86,1585164.0,27.0205,27.0765,26.9965,27.0765,1585164.0
2015-08-27 11:00:00,33.85,33.95,33.83,33.9,1753126.0,27.0685,27.1485,27.0525,27.1085,1753126.0
2015-08-27 11:10:00,33.9,33.94,33.83,33.84,3582396.0,27.1085,27.1405,27.0525,27.0605,3582396.0
2015-08-27 11:20:00,33.84,33.95,33.82,33.91,17473130.0,27.0605,27.1485,27.0445,27.1165,17473130.0
2015-08-27 11:30:00,33.92,33.95,33.89,33.89,4747866.0,27.1245,27.1485,27.1005,27.1005,4747866.0
2015-08-27 11:40:00,33.89,33.97,33.89,33.97,1879499.0,27.1005,27.1645,27.1005,27.1645,1879499.0
2015-08-27 11:50:00,33.97,34.0,33.96,34.0,1468825.0,27.1645,27.1885,27.1565,27.1885,1468825.0
2015-08-27 12:00:00,34.0,34.12,33.99,34.08,1795017.0,27.1885,27.2844,27.1805,27.2524,1795017.0
2015-08-27 12:10:00,34.08,34.1,34.03,34.07,1712624.0,27.2524,27.2684,27.2124,27.2444,1712624.0
2015-08-27 12:20:00,34.07,34.11,34.04,34.11,1483315.0,27.2444,27.2764,27.2204,27.2764,1483315.0
2015-08-27 12:30:00,34.11,34.14,34.09,34.13,1559975.0,27.2764,27.3004,27.2604,27.2924,1559975.0
2015-08-27 12:40:00,34.13,34.15,34.1,34.15,1415043.0,27.2924,27.3084,27.2684,27.3084,1415043.0
2015-08-27 12:50:00,34.15,34.18,34.14,34.17,1025881.0,27.3084,27.3324,27.3004,27.3244,1025881.0
2015-08-27 13:00:00,34.18,34.22,34.17,34.21,3936130.0,27.3324,27.3644,27.3244,27.3564,3936130.0
2015-08-27 13:10:00,34.2,34.24,34.19,34.2,1046587.0,27.3484,27.3804,27.3404,27.3484,1046587.0
2015-08-27 13:20:00,34.21,34.23,34.11,34.11,1181382.0,27.3564,27.3724,27.2764,27.2764,1181382.0
2015-08-27 13:30:00,34.12,34.13,34.03,34.07,2038780.0,27.2844,27.2924,27.2124,27.2444,2038780.0
2015-08-27 13:40:00,34.06,34.12,34.03,34.07,1494641.0,27.2364,27.2844,27.2124,27.2444,1494641.0
2015-08-27 13:50:00,34.08,34.15,34.06,34.15,966380.0,27.2524,27.3084,27.2364,27.3084,966380.0
2015-08-27 14:00:00,34.14,34.16,34.1,34.11,1298689.0,27.3004,27.3164,27.2684,27.2764,1298689.0
2015-08-27 14:10:00,34.11,34.14,33.98,34.02,1511213.0,27.2764,27.3004,27.1725,27.2044,1511213.0
2015-08-27 14:20:00,34.02,34.07,33.93,33.97,1429533.0,27.2044,27.2444,27.1325,27.1645,1429533.0
2015-08-27 14:30:00,33.97,34.02,33.9,34.0,2156956.0,27.1645,27.2044,27.1085,27.1885,2156956.0
2015-08-27 14:40:00,33.99,34.0,33.82,33.83,1625314.0,27.1805,27.1885,27.0445,27.0525,1625314.0
2015-08-27 14:50:00,33.83,33.91,33.7,33.73,2511006.0,27.0525,27.1165,26.9486,26.9725,2511006.0
2015-08-27 15:00:00,33.72,33.79,33.6,33.73,3633899.0,26.9645,27.0205,26.8686,26.9725,3633899.0
2015-08-27 15:10:00,33.72,33.81,33.67,33.8,3279918.0,26.9645,27.0365,26.9246,27.0285,3279918.0
2015-08-27 15:20:00,33.79,33.91,33.74,33.89,2440942.0,27.0205,27.1165,26.9805,27.1005,2440942.0
2015-08-27 15:30:00,33.89,34.0,33.83,33.9,2309161.0,27.1005,27.1885,27.0525,27.1085,2309161.0
2015-08-27 15:40:00,33.9,34.09,33.89,34.09,3808689.0,27.1085,27.2604,27.1005,27.2604,3808689.0
2015-08-27 15:50:00,34.08,34.28,34.05,34.26,14009760.0,27.2524,27.4124,27.2284,27.3964,14009760.0
2015-08-28 09:30:00,33.7,33.87,33.69,33.87,5078704.0,26.9486,27.0845,26.9406,27.0845,5078704.0
2015-08-28 09:40:00,33.87,33.88,33.75,33.77,2755589.0,27.0845,27.0925,26.9885,27.0045,2755589.0
2015-08-28 09:50:00,33.77,33.9,33.75,33.87,1161731.0,27.0045,27.1085,26.9885,27.0845,1161731.0
2015-08-28 10:00:00,33.88,33.93,33.82,33.85,2435830.0,27.0925,27.1325,27.0445,27.0685,2435830.0
2015-08-28 10:10:00,33.86,33.92,33.8,33.9,2246521.0,27.0765,27.1245,27.0285,27.1085,2246521.0
2015-08-28 10:20:00,33.89,33.95,33.83,33.94,2139618.0,27.1005,27.1485,27.0525,27.1405,2139618.0
2015-08-28 10:30:00,33.93,34.01,33.87,33.89,1239976.0,27.1325,27.1964,27.0845,27.1005,1239976.0
2015-08-28 10:40:00,33.89,33.89,33.8,33.84,1087567.0,27.1005,27.1005,27.0285,27.0605,1087567.0
2015-08-28 10:50:00,33.85,33.91,33.83,33.84,1214158.0,27.0685,27.1165,27.0525,27.0605,1214158.0
2015-08-28 11:00:00,33.84,33.89,33.84,33.86,1105962.0,27.0605,27.1005,27.0605,27.0765,1105962.0
2015-08-28 11:10:00,33.86,33.92,33.85,33.9,706117.0,27.0765,27.1245,27.0685,27.1085,706117.0
2015-08-28 11:20:00,33.9,33.96,33.9,33.94,1143480.0,27.1085,27.1565,27.1085,27.1405,1143480.0
2015-08-28 11:30:00,33.94,33.97,33.92,33.94,1104900.0,27.1405,27.1645,27.1245,27.1405,1104900.0
2015-08-28 11:40:00,33.94,33.95,33.85,33.89,1463275.0,27.1405,27.1485,27.0685,27.1005,1463275.0
2015-08-28 11:50:00,33.89,33.9,33.75,33.78,1969887.0,27.1005,27.1085,26.9885,27.0125,1969887.0
2015-08-28 12:00:00,33.79,33.8,33.75,33.76,1786597.0,27.0205,27.0285,26.9885,26.9965,1786597.0
2015-08-28 12:10:00,33.76,33.83,33.71,33.83,1508951.0,26.9965,27.0525,26.9565,27.0525,1508951.0
2015-08-28 12:20:00,33.83,33.84,33.75,33.8,1968425.0,27.0525,27.0605,26.9885,27.0285,1968425.0
2015-08-28 12:30:00,33.8,33.85,33.79,33.8,1253654.0,27.0285,27.0685,27.0205,27.0285,1253654.0
2015-08-28 12:40:00,33.8,33.84,33.75,33.79,1059147.0,27.0285,27.0605,26.9885,27.0205,1059147.0
2015-08-28 12:50:00,33.8,33.81,33.76,33.78,830941.0,27.0285,27.0365,26.9965,27.0125,830941.0
2015-08-28 13:00:00,33.78,33.78,33.75,33.77,1124150.0,27.0125,27.0125,26.9885,27.0045,1124150.0
2015-08-28 13:10:00,33.77,33.81,33.76,33.8,552495.0,27.0045,27.0365,26.9965,27.0285,552495.0
2015-08-28 13:20:00,33.8,33.81,33.7,33.7,695085.0,27.0285,27.0365,26.9486,26.9486,695085.0
2015-08-28 13:30:00,33.7,33.73,33.62,33.63,1354183.0,26.9486,26.9725,26.8846,26.8926,1354183.0
2015-08-28 13:40:00,33.63,33.68,33.59,33.66,1735616.0,26.8926,26.9326,26.8606,26.9166,1735616.0
2015-08-28 13:50:00,33.66,33.7,33.64,33.65,1367527.0,26.9166,26.9486,26.9006,26.9086,1367527.0
2015-08-28 14:00:00,33.66,33.74,33.65,33.74,614562.0,26.9166,26.9805,26.9086,26.9805,614562.0
2015-08-28 14:10:00,33.74,33.74,33.64,33.66,524975.0,26.9805,26.9805,26.9006,26.9166,524975.0
2015-08-28 14:20:00,33.67,33.72,33.64,33.69,1435534.0,26.9246,26.9645,26.9006,26.9406,1435534.0
2015-08-28 14:30:00,33.7,33.72,33.64,33.67,738421.0,26.9486,26.9645,26.9006,26.9246,738421.0
2015-08-28 14:40:00,33.67,33.77,33.65,33.73,822082.0,26.9246,27.0045,26.9086,26.9725,822082.0
2015-08-28 14:50:00,33.73,33.75,33.69,33.72,1089093.0,26.9725,26.9885,26.9406,26.9645,1089093.0
2015-08-28 15:00:00,33.72,33.73,33.66,33.71,893189.0,26.9645,26.9725,26.9166,26.9565,893189.0
2015-08-28 15:10:00,33.7,33.72,33.67,33.69,869654.0,26.9486,26.9645,26.9246,26.9406,869654.0
2015-08-28 15:20:00,33.68,33.7,33.65,33.67,1032829.0,26.9326,26.9486,26.9086,26.9246,1032829.0
2015-08-28 15:30:00,33.68,33.7,33.62,33.66,1879509.0,26.9326,26.9486,26.8846,26.9166,1879509.0
2015-08-28 15:40:00,33.65,33.69,33.6,33.67,1490810.0,26.9086,26.9406,26.8686,26.9246,1490810.0
2015-08-28 15:50:00,33.67,33.8,33.66,33.78,5147456.0,26.9246,27.0285,26.9166,27.0125,5147456.0
2015-08-31 09:30:00,33.53,33.55,33.38,33.39,2770271.0,26.8126,26.8286,26.6927,26.7007,2770271.0
2015-08-31 09:40:00,33.39,33.42,33.31,33.33,2667876.0,26.7007,26.7246,26.6367,26.6527,2667876.0
2015-08-31 09:50:00,33.32,33.38,33.31,33.32,1791593.0,26.6447,26.6927,26.6367,26.6447,1791593.0
2015-08-31 10:00:00,33.32,33.35,33.24,33.31,1558829.0,26.6447,26.6687,26.5807,26.6367,1558829.0
2015-08-31 10:10:00,33.32,33.38,33.29,33.38,1840935.0,26.6447,26.6927,26.6207,26.6927,1840935.0
2015-08-31 10:20:00,33.37,33.53,33.36,33.51,3395078.0,26.6847,26.8126,26.6767,26.7966,3395078.0
2015-08-31 10:30:00,33.52,33.59,33.5,33.59,2910154.0,26.8046,26.8606,26.7886,26.8606,2910154.0
2015-08-31 10:40:00,33.59,33.61,33.52,33.53,1767313.0,26.8606,26.8766,26.8046,26.8126,1767313.0
2015-08-31 10:50:00,33.54,33.54,33.48,33.5,1167075.0,26.8206,26.8206,26.7726,26.7886,1167075.0
2015-08-31 11:00:00,33.5,33.52,33.44,33.52,1661236.0,26.7886,26.8046,26.7406,26.8046,1661236.0
2015-08-31 11:10:00,33.51,33.63,33.5,33.6,1591815.0,26.7966,26.8926,26.7886,26.8686,1591815.0
2015-08-31 11:20:00,33.59,33.71,33.59,33.69,4451964.0,26.8606,26.9565,26.8606,26.9406,4451964.0
2015-08-31 11:30:00,33.7,33.7,33.6,33.68,3585408.0,26.9486,26.9486,26.8686,26.9326,3585408.0
2015-08-31 11:40:00,33.69,33.78,33.68,33.77,1787827.0,26.9406,27.0125,26.9326,27.0045,1787827.0
2015-08-31 11:50:00,33.77,33.78,33.72,33.77,1251634.0,27.0045,27.0125,26.9645,27.0045,1251634.0
2015-08-31 12:00:00,33.77,33.82,33.75,33.75,931552.0,27.0045,27.0445,26.9885,26.9885,931552.0
2015-08-31 12:10:00,33.75,33.78,33.7,33.76,651207.0,26.9885,27.0125,26.9486,26.9965,651207.0
2015-08-31 12:20:00,33.75,33.76,33.71,33.73,1444655.0,26.9885,26.9965,26.9565,26.9725,1444655.0
2015-08-31 12:30:00,33.72,33.76,33.67,33.74,1624293.0,26.9645,26.9965,26.9246,26.9805,1624293.0
2015-08-31 12:40:00,33.73,33.75,33.69,33.73,1066161.0,26.9725,26.9885,26.9406,26.9725,1066161.0
2015-08-31 12:50:00,33.73,33.76,33.7,33.7,981277.0,26.9725,26.9965,26.9486,26.9486,981277.0
2015-08-31 13:00:00,33.7,33.78,33.69,33.77,890491.0,26.9486,27.0125,26.9406,27.0045,890491.0
2015-08-31 13:10:00,33.77,33.85,33.75,33.85,1945866.0,27.0045,27.0685,26.9885,27.0685,1945866.0
2015-08-31 13:20:00,33.85,33.85,33.77,33.8,1230914.0,27.0685,27.0685,27.0045,27.0285,1230914.0
2015-08-31 13:30:00,33.81,33.83,33.75,33.81,1051765.0,27.0365,27.0525,26.9885,27.0365,1051765.0
2015-08-31 13:40:00,33.81,33.83,33.78,33.81,533563.0,27.0365,27.0525,27.0125,27.0365,533563.0
2015-08-31 13:50:00,33.81,33.86,33.8,33.86,1294881.0,27.0365,27.0765,27.0285,27.0765,1294881.0
2015-08-31 14:00:00,33.86,33.9,33.8,33.81,656069.0,27.0765,27.1085,27.0285,27.0365,656069.0
2015-08-31 14:10:00,33.8,33.81,33.72,33.72,1112636.0,27.0285,27.0365,26.9645,26.9645,1112636.0
2015-08-31 14:20:00,33.73,33.8,33.71,33.77,3308155.0,26.9725,27.0285,26.9565,27.0045,3308155.0
2015-08-31 14:30:00,33.78,33.81,33.75,33.76,549031.0,27.0125,27.0365,26.9885,26.9965,549031.0
2015-08-31 14:40:00,33.76,33.8,33.75,33.76,868838.0,26.9965,27.0285,26.9885,26.9965,868838.0
2015-08-31 14:50:00,33.76,33.76,33.7,33.75,1691739.0,26.9965,26.9965,26.9486,26.9885,1691739.0
2015-08-31 15:00:00,33.75,33.81,33.74,33.79,1368360.0,26.9885,27.0365,26.9805,27.0205,1368360.0
2015-08-31 15:10:00,33.79,33.81,33.72,33.72,3048919.0,27.0205,27.0365,26.9645,26.9645,3048919.0
2015-08-31 15:20:00,33.72,33.73,33.67,33.71,2120265.0,26.9645,26.9725,26.9246,26.9565,2120265.0
2015-08-31 15:30:00,33.72,33.81,33.71,33.76,2487403.0,26.9645,27.0365,26.9565,26.9965,2487403.0
2015-08-31 15:40:00,33.77,33.8,33.76,33.79,3356724.0,27.0045,27.0285,26.9965,27.0205,3356724.0
2015-08-31 15:50:00,33.79,33.85,33.76,33.81,8435198.0,27.0205,27.0685,26.9965,27.0365,8435198.0
2015-09-01 09:30:00,32.8,32.95,32.78,32.94,5526809.0,26.2289,26.3488,26.2129,26.3408,5526809.0
2015-09-01 09:40:00,32.93,33.02,32.88,32.97,3299218.0,26.3328,26.4048,26.2928,26.3648,3299218.0
2015-09-01 09:50:00,32.98,32.98,32.82,32.85,2954952.0,26.3728,26.3728,26.2449,26.2688,2954952.0
2015-09-01 10:00:00,32.85,32.86,32.71,32.78,2739197.0,26.2688,26.2768,26.1569,26.2129,2739197.0
2015-09-01 10:10:00,32.78,32.85,32.75,32.79,2034825.0,26.2129,26.2688,26.1889,26.2209,2034825.0
2015-09-01 10:20:00,32.8,32.88,32.75,32.88,2215773.0,26.2289,26.2928,26.1889,26.2928,2215773.0
2015-09-01 10:30:00,32.87,32.92,32.81,32.87,1381991.0,26.2848,26.3248,26.2369,26.2848,1381991.0
2015-09-01 10:40:00,32.87,32.87,32.75,32.8,3168573.0,26.2848,26.2848,26.1889,26.2289,3168573.0
2015-09-01 10:50:00,32.8,32.8,32.72,32.78,1325307.0,26.2289,26.2289,26.1649,26.2129,1325307.0
2015-09-01 11:00:00,32.78,32.83,32.71,32.82,1992404.0,26.2129,26.2528,26.1569,26.2449,1992404.0
2015-09-01 11:10:00,32.82,32.9,32.81,32.87,821844.0,26.2449,26.3088,26.2369,26.2848,821844.0
2015-09-01 11:20:00,32.87,32.92,32.83,32.84,860721.0,26.2848,26.3248,26.2528,26.2608,860721.0
2015-09-01 11:30:00,32.84,32.88,32.8,32.84,1144404.0,26.2608,26.2928,26.2289,26.2608,1144404.0
2015-09-01 11:40:00,32.84,32.85,32.79,32.84,790652.0,26.2608,26.2688,26.2209,26.2608,790652.0
2015-09-01 11:50:00,32.84,32.85,32.78,32.79,895620.0,26.2608,26.2688,26.2129,26.2209,895620.0
2015-09-01 12:00:00,32.79,32.84,32.75,32.77,762053.0,26.2209,26.2608,26.1889,26.2049,762053.0
2015-09-01 12:10:00,32.77,32.85,32.76,32.84,524084.0,26.2049,26.2688,26.1969,26.2608,524084.0
2015-09-01 12:20:00,32.83,32.84,32.75,32.75,670838.0,26.2528,26.2608,26.1889,26.1889,670838.0
2015-09-01 12:30:00,32.75,32.79,32.74,32.77,800567.0,26.1889,26.2209,26.1809,26.2049,800567.0
2015-09-01 12:40:00,32.77,32.77,32.66,32.68,865052.0,26.2049,26.2049,26.1169,26.1329,865052.0
2015-09-01 12:50:00,32.68,32.69,32.63,32.64,522418.0,26.1329,26.1409,26.0929,26.1009,522418.0
2015-09-01 13:00:00,32.64,32.75,32.63,32.68,887949.0,26.1009,26.1889,26.0929,26.1329,887949.0
2015-09-01 13:10:00,32.67,32.69,32.6,32.65,604090.0,26.1249,26.1409,26.0689,26.1089,604090.0
2015-09-01 13:20:00,32.64,32.74,32.61,32.71,1046111.0,26.1009,26.1809,26.0769,26.1569,1046111.0
2015-09-01 13:30:00,32.7,32.75,32.69,32.71,1301738.0,26.1489,26.1889,26.1409,26.1569,1301738.0
2015-09-01 13:40:00,32.72,32.78,32.68,32.76,890372.0,26.1649,26.2129,26.1329,26.1969,890372.0
2015-09-01 13:50:00,32.77,32.81,32.75,32.8,745518.0,26.2049,26.2369,26.1889,26.2289,745518.0
2015-09-01 14:00:00,32.79,32.8,32.69,32.7,2198046.0,26.2209,26.2289,26.1409,26.1489,2198046.0
2015-09-01 14:10:00,32.7,32.71,32.62,32.62,1975186.0,26.1489,26.1569,26.0849,26.0849,1975186.0
2015-09-01 14:20:00,32.62,32.67,32.61,32.62,819026.0,26.0849,26.1249,26.0769,26.0849,819026.0
2015-09-01 14:30:00,32.62,32.72,32.61,32.72,1252188.0,26.0849,26.1649,26.0769,26.1649,1252188.0
2015-09-01 14:40:00,32.72,32.73,32.6,32.61,1015601.0,26.1649,26.1729,26.0689,26.0769,1015601.0
2015-09-01 14:50:00,32.61,32.7,32.58,32.59,1018673.0,26.0769,26.1489,26.0529,26.0609,1018673.0
2015-09-01 15:00:00,32.59,32.61,32.52,32.57,1246390.0,26.0609,26.0769,26.005,26.0449,1246390.0
2015-09-01 15:10:00,32.57,32.61,32.54,32.55,1674662.0,26.0449,26.0769,26.0209,26.0289,1674662.0
2015-09-01 15:20:00,32.56,32.59,32.48,32.49,1909301.0,26.0369,26.0609,25.973,25.981,1909301.0
2015-09-01 15:30:00,32.49,32.51,32.43,32.46,1765966.0,25.981,25.997,25.933,25.957,1765966.0
2015-09-01 15:40:00,32.46,32.49,32.36,32.45,2277260.0,25.957,25.981,25.877,25.949,2277260.0
2015-09-01 15:50:00,32.45,32.58,32.43,32.5,8061489.0,25.949,26.0529,25.933,25.989,8061489.0
2015-09-02 09:30:00,33.04,33.05,32.84,32.9,2272366.0,26.4208,26.4288,26.2608,26.3088,2272366.0
2015-09-02 09:40:00,32.9,32.93,32.84,32.92,2203211.0,26.3088,26.3328,26.2608,26.3248,2203211.0
2015-09-02 09:50:00,32.92,32.95,32.84,32.84,912438.0,26.3248,26.3488,26.2608,26.2608,912438.0
2015-09-02 10:00:00,32.84,32.94,32.84,32.93,1916406.0,26.2608,26.3408,26.2608,26.3328,1916406.0
2015-09-02 10:10:00,32.93,32.93,32.84,32.84,2166886.0,26.3328,26.3328,26.2608,26.2608,2166886.0
2015-09-02 10:20:00,32.84,32.85,32.76,32.77,976691.0,26.2608,26.2688,26.1969,26.2049,976691.0
2015-09-02 10:30:00,32.76,32.77,32.66,32.66,2957931.0,26.1969,26.2049,26.1169,26.1169,2957931.0
2015-09-02 10:40:00,32.67,32.71,32.63,32.66,1223515.0,26.1249,26.1569,26.0929,26.1169,1223515.0
2015-09-02 10:50:00,32.66,32.71,32.66,32.71,503614.0,26.1169,26.1569,26.1169,26.1569,503614.0
2015-09-02 11:00:00,32.71,32.75,32.68,32.72,871855.0,26.1569,26.1889,26.1329,26.1649,871855.0
2015-09-02 11:10:00,32.72,32.78,32.68,32.76,645285.0,26.1649,26.2129,26.1329,26.1969,645285.0
2015-09-02 11:20:00,32.76,32.81,32.75,32.79,1046832.0,26.1969,26.2369,26.1889,26.2209,1046832.0
2015-09-02 11:30:00,32.79,32.81,32.72,32.73,626710.0,26.2209,26.2369,26.1649,26.1729,626710.0
2015-09-02 11:40:00,32.73,32.78,32.72,32.74,424239.0,26.1729,26.2129,26.1649,26.1809,424239.0
2015-09-02 11:50:00,32.73,32.75,32.69,32.72,685278.0,26.1729,26.1889,26.1409,26.1649,685278.0
2015-09-02 12:00:00,32.72,32.75,32.67,32.68,992571.0,26.1649,26.1889,26.1249,26.1329,992571.0
2015-09-02 12:10:00,32.69,32.72,32.66,32.7,484700.0,26.1409,26.1649,26.1169,26.1489,484700.0
2015-09-02 12:20:00,32.7,32.77,32.7,32.76,996181.0,26.1489,26.2049,26.1489,26.1969,996181.0
2015-09-02 12:30:00,32.76,32.8,32.75,32.8,923616.0,26.1969,26.2289,26.1889,26.2289,923616.0
2015-09-02 12:40:00,32.8,32.9,32.79,32.89,1526561.0,26.2289,26.3088,26.2209,26.3008,1526561.0
2015-09-02 12:50:00,32.89,32.93,32.82,32.91,1951983.0,26.3008,26.3328,26.2449,26.3168,1951983.0
2015-09-02 13:00:00,32.92,32.93,32.85,32.88,609946.0,26.3248,26.3328,26.2688,26.2928,609946.0
2015-09-02 13:10:00,32.88,32.91,32.87,32.87,291980.0,26.2928,26.3168,26.2848,26.2848,291980.0
2015-09-02 13:20:00,32.87,32.98,32.86,32.97,468103.0,26.2848,26.3728,26.2768,26.3648,468103.0
2015-09-02 13:30:00,32.97,32.97,32.89,32.9,518093.0,26.3648,26.3648,26.3008,26.3088,518093.0
2015-09-02 13:40:00,32.9,32.95,32.89,32.93,427043.0,26.3088,26.3488,26.3008,26.3328,427043.0
2015-09-02 13:50:00,32.92,32.93,32.87,32.88,506135.0,26.3248,26.3328,26.2848,26.2928,506135.0
2015-09-02 14:00:00,32.88,32.93,32.86,32.91,660931.0,26.2928,26.3328,26.2768,26.3168,660931.0
2015-09-02 14:10:00,32.91,32.98,32.91,32.95,625813.0,26.3168,26.3728,26.3168,26.3488,625813.0
2015-09-02 14:20:00,32.95,32.98,32.94,32.95,855588.0,26.3488,26.3728,26.3408,26.3488,855588.0
2015-09-02 14:30:00,32.96,32.96,32.89,32.9,857542.0,26.3568,26.3568,26.3008,26.3088,857542.0
2015-09-02 14:40:00,32.91,32.91,32.82,32.86,610429.0,26.3168,26.3168,26.2449,26.2768,610429.0
2015-09-02 14:50:00,32.86,32.91,32.85,32.9,687851.0,26.2768,26.3168,26.2688,26.3088,687851.0
2015-09-02 15:00:00,32.9,32.96,32.89,32.9,856738.0,26.3088,26.3568,26.3008,26.3088,856738.0
2015-09-02 15:10:00,32.9,32.92,32.83,32.89,900709.0,26.3088,26.3248,26.2528,26.3008,900709.0
2015-09-02 15:20:00,32.89,32.92,32.85,32.91,848217.0,26.3008,26.3248,26.2688,26.3168,848217.0
2015-09-02 15:30:00,32.91,32.98,32.89,32.95,754739.0,26.3168,26.3728,26.3008,26.3488,754739.0
2015-09-02 15:40:00,32.94,32.97,32.92,32.96,1101711.0,26.3408,26.3648,26.3248,26.3568,1101711.0
2015-09-02 15:50:00,32.96,33.04,32.96,33.04,3233416.0,26.3568,26.4208,26.3568,26.4208,3233416.0
2015-09-03 09:30:00,33.06,33.12,33.01,33.1,1415683.0,26.4368,26.4847,26.3968,26.4688,1415683.0
2015-09-03 09:40:00,33.1,33.19,33.09,33.18,1298265.0,26.4688,26.5407,26.4608,26.5327,1298265.0
2015-09-03 09:50:00,33.18,33.24,33.17,33.17,864120.0,26.5327,26.5807,26.5247,26.5247,864120.0
2015-09-03 10:00:00,33.18,33.25,33.13,33.25,1965144.0,26.5327,26.5887,26.4927,26.5887,1965144.0
2015-09-03 10:10:00,33.25,33.34,33.22,33.33,1074271.0,26.5887,26.6607,26.5647,26.6527,1074271.0
2015-09-03 10:20:00,33.33,33.48,33.33,33.46,2535891.0,26.6527,26.7726,26.6527,26.7566,2535891.0
2015-09-03 10:30:00,33.45,33.47,33.38,33.46,4850892.0,26.7486,26.7646,26.6927,26.7566,4850892.0
2015-09-03 10:40:00,33.46,33.5,33.44,33.46,1986135.0,26.7566,26.7886,26.7406,26.7566,1986135.0
2015-09-03 10:50:00,33.46,33.56,33.46,33.56,1667156.0,26.7566,26.8366,26.7566,26.8366,1667156.0
2015-09-03 11:00:00,33.55,33.56,33.52,33.54,1100445.0,26.8286,26.8366,26.8046,26.8206,1100445.0
2015-09-03 11:10:00,33.54,33.57,33.47,33.49,1413103.0,26.8206,26.8446,26.7646,26.7806,1413103.0
2015-09-03 11:20:00,33.5,33.5,33.42,33.45,1063217.0,26.7886,26.7886,26.7246,26.7486,1063217.0
2015-09-03 11:30:00,33.45,33.45,33.35,33.37,2298398.0,26.7486,26.7486,26.6687,26.6847,2298398.0
2015-09-03 11:40:00,33.37,33.41,33.36,33.39,1349654.0,26.6847,26.7167,26.6767,26.7007,1349654.0
2015-09-03 11:50:00,33.38,33.39,33.32,33.38,1050604.0,26.6927,26.7007,26.6447,26.6927,1050604.0
2015-09-03 12:00:00,33.37,33.41,33.36,33.41,922936.0,26.6847,26.7167,26.6767,26.7167,922936.0
2015-09-03 12:10:00,33.41,33.41,33.35,33.41,2023567.0,26.7167,26.7167,26.6687,26.7167,2023567.0
2015-09-03 12:20:00,33.4,33.42,33.37,33.38,386100.0,26.7087,26.7246,26.6847,26.6927,386100.0
2015-09-03 12:30:00,33.38,33.38,33.26,33.27,458348.0,26.6927,26.6927,26.5967,26.6047,458348.0
2015-09-03 12:40:00,33.27,33.31,33.24,33.28,708032.0,26.6047,26.6367,26.5807,26.6127,708032.0
2015-09-03 12:50:00,33.29,33.31,33.25,33.28,554725.0,26.6207,26.6367,26.5887,26.6127,554725.0
2015-09-03 13:00:00,33.27,33.27,33.14,33.16,892443.0,26.6047,26.6047,26.5007,26.5167,892443.0
2015-09-03 13:10:00,33.16,33.23,33.12,33.23,1189574.0,26.5167,26.5727,26.4847,26.5727,1189574.0
2015-09-03 13:20:00,33.24,33.28,33.19,33.25,708416.0,26.5807,26.6127,26.5407,26.5887,708416.0
2015-09-03 13:30:00,33.25,33.26,33.2,33.25,577338.0,26.5887,26.5967,26.5487,26.5887,577338.0
2015-09-03 13:40:00,33.25,33.29,33.18,33.26,1057023.0,26.5887,26.6207,26.5327,26.5967,1057023.0
2015-09-03 13:50:00,33.26,33.26,33.17,33.18,1827046.0,26.5967,26.5967,26.5247,26.5327,1827046.0
2015-09-03 14:00:00,33.18,33.28,33.14,33.19,2409323.0,26.5327,26.6127,26.5007,26.5407,2409323.0
2015-09-03 14:10:00,33.19,33.25,33.19,33.25,2482917.0,26.5407,26.5887,26.5407,26.5887,2482917.0
2015-09-03 14:20:00,33.25,33.28,33.2,33.27,1767300.0,26.5887,26.6127,26.5487,26.6047,1767300.0
2015-09-03 14:30:00,33.27,33.31,33.22,33.3,816801.0,26.6047,26.6367,26.5647,26.6287,816801.0
2015-09-03 14:40:00,33.3,33.34,33.27,33.3,771337.0,26.6287,26.6607,26.6047,26.6287,771337.0
2015-09-03 14:50:00,33.3,33.3,33.23,33.27,807454.0,26.6287,26.6287,26.5727,26.6047,807454.0
2015-09-03 15:00:00,33.27,33.31,33.23,33.23,1157282.0,26.6047,26.6367,26.5727,26.5727,1157282.0
2015-09-03 15:10:00,33.23,33.29,33.22,33.25,529863.0,26.5727,26.6207,26.5647,26.5887,529863.0
2015-09-03 15:20:00,33.25,33.27,33.18,33.2,717420.0,26.5887,26.6047,26.5327,26.5487,717420.0
2015-09-03 15:30:00,33.19,33.2,33.08,33.12,1399056.0,26.5407,26.5487,26.4528,26.4847,1399056.0
2015-09-03 15:40:00,33.12,33.22,33.09,33.18,2490387.0,26.4847,26.5647,26.4608,26.5327,2490387.0
2015-09-03 15:50:00,33.17,33.23,33.12,33.13,4955157.0,26.5247,26.5727,26.4847,26.4927,4955157.0
2015-09-04 09:30:00,32.51,32.61,32.48,32.54,2820127.0,25.997,26.0769,25.973,26.0209,2820127.0
2015-09-04 09:40:00,32.54,32.59,32.48,32.49,1718975.0,26.0209,26.0609,25.973,25.981,1718975.0
2015-09-04 09:50:00,32.49,32.5,32.4,32.44,1724405.0,25.981,25.989,25.909,25.941,1724405.0
2015-09-04 10:00:00,32.44,32.46,32.41,32.45,3239775.0,25.941,25.957,25.917,25.949,3239775.0
2015-09-04 10:10:00,32.46,32.48,32.43,32.45,1044874.0,25.957,25.973,25.933,25.949,1044874.0
2015-09-04 10:20:00,32.45,32.51,32.44,32.51,1073008.0,25.949,25.997,25.941,25.997,1073008.0
2015-09-04 10:30:00,32.51,32.56,32.48,32.5,788629.0,25.997,26.0369,25.973,25.989,788629.0
2015-09-04 10:40:00,32.5,32.52,32.4,32.41,718189.0,25.989,26.005,25.909,25.917,718189.0
2015-09-04 10:50:00,32.4,32.44,32.39,32.42,919612.0,25.909,25.941,25.901,25.925,919612.0
2015-09-04 11:00:00,32.41,32.47,32.4,32.4,557154.0,25.917,25.965,25.909,25.909,557154.0
2015-09-04 11:10:00,32.39,32.4,32.33,32.33,1380855.0,25.901,25.909,25.853,25.853,1380855.0
2015-09-04 11:20:00,32.33,32.34,32.31,32.33,1180734.0,25.853,25.861,25.837,25.853,1180734.0
2015-09-04 11:30:00,32.33,32.34,32.27,32.27,1097147.0,25.853,25.861,25.805,25.805,1097147.0
2015-09-04 11:40:00,32.27,32.35,32.27,32.34,816567.0,25.805,25.869,25.805,25.861,816567.0
2015-09-04 11:50:00,32.34,32.34,32.27,32.28,434944.0,25.861,25.861,25.805,25.813,434944.0
2015-09-04 12:00:00,32.27,32.29,32.24,32.26,619353.0,25.805,25.821,25.781,25.797,619353.0
2015-09-04 12:10:00,32.27,32.27,32.11,32.12,8048827.0,25.805,25.805,25.6771,25.6851,8048827.0
2015-09-04 12:20:00,32.11,32.12,32.05,32.06,1951466.0,25.6771,25.6851,25.6291,25.6371,1951466.0
2015-09-04 12:30:00,32.07,32.11,32.04,32.09,972795.0,25.6451,25.6771,25.6211,25.6611,972795.0
2015-09-04 12:40:00,32.09,32.1,32.05,32.08,1037491.0,25.6611,25.6691,25.6291,25.6531,1037491.0
2015-09-04 12:50:00,32.08,32.1,32.03,32.04,918252.0,25.6531,25.6691,25.6131,25.6211,918252.0
2015-09-04 13:00:00,32.04,32.05,32.0,32.01,1013431.0,25.6211,25.6291,25.5891,25.5971,1013431.0
2015-09-04 13:10:00,32.01,32.03,31.97,31.98,2299789.0,25.5971,25.6131,25.5651,25.5731,2299789.0
2015-09-04 13:20:00,31.98,32.02,31.97,32.01,1961247.0,25.5731,25.6051,25.5651,25.5971,1961247.0
2015-09-04 13:30:00,32.0,32.08,31.99,32.07,579907.0,25.5891,25.6531,25.5811,25.6451,579907.0
2015-09-04 13:40:00,32.07,32.07,32.02,32.03,599959.0,25.6451,25.6451,25.6051,25.6131,599959.0
2015-09-04 13:50:00,32.03,32.05,32.01,32.02,395734.0,25.6131,25.6291,25.5971,25.6051,395734.0
2015-09-04 14:00:00,32.01,32.03,31.99,32.0,450767.0,25.5971,25.6131,25.5811,25.5891,450767.0
2015-09-04 14:10:00,32.0,32.04,31.99,32.0,319570.0,25.5891,25.6211,25.5811,25.5891,319570.0
2015-09-04 14:20:00,32.0,32.01,31.94,31.98,451078.0,25.5891,25.5971,25.5411,25.5731,451078.0
2015-09-04 14:30:00,31.99,32.0,31.95,31.95,2131743.0,25.5811,25.5891,25.5491,25.5491,2131743.0
2015-09-04 14:40:00,31.95,32.02,31.95,32.01,950415.0,25.5491,25.6051,25.5491,25.5971,950415.0
2015-09-04 14:50:00,32.0,32.03,31.99,32.03,367111.0,25.5891,25.6131,25.5811,25.6131,367111.0
2015-09-04 15:00:00,32.03,32.09,32.02,32.06,1343692.0,25.6131,25.6611,25.6051,25.6371,1343692.0
2015-09-04 15:10:00,32.07,32.07,32.03,32.06,1139929.0,25.6451,25.6451,25.6131,25.6371,1139929.0
2015-09-04 15:20:00,32.06,32.09,32.04,32.09,1080866.0,25.6371,25.6611,25.6211,25.6611,1080866.0
2015-09-04 15:30:00,32.09,32.17,32.08,32.13,2153836.0,25.6611,25.7251,25.6531,25.6931,2153836.0
2015-09-04 15:40:00,32.13,32.24,32.13,32.23,1845107.0,25.6931,25.781,25.6931,25.7731,1845107.0
2015-09-04 15:50:00,32.23,32.24,32.11,32.13,3694310.0,25.7731,25.781,25.6771,25.6931,3694310.0
2015-09-08 09:30:00,33.02,33.05,32.96,32.98,3648692.0,26.4048,26.4288,26.3568,26.3728,3648692.0
2015-09-08 09:40:00,32.98,33.03,32.97,33.02,1674317.0,26.3728,26.4128,26.3648,26.4048,1674317.0
2015-09-08 09:50:00,33.03,33.04,32.94,32.95,970315.0,26.4128,26.4208,26.3408,26.3488,970315.0
2015-09-08 10:00:00,32.95,32.96,32.89,32.9,1629845.0,26.3488,26.3568,26.3008,26.3088,1629845.0
2015-09-08 10:10:00,32.91,32.96,32.9,32.94,826869.0,26.3168,26.3568,26.3088,26.3408,826869.0
2015-09-08 10:20:00,32.93,32.97,32.91,32.96,670013.0,26.3328,26.3648,26.3168,26.3568,670013.0
2015-09-08 10:30:00,32.97,32.99,32.92,32.94,1288510.0,26.3648,26.3808,26.3248,26.3408,1288510.0
2015-09-08 10:40:00,32.94,32.94,32.86,32.9,616943.0,26.3408,26.3408,26.2768,26.3088,616943.0
2015-09-08 10:50:00,32.89,32.98,32.89,32.97,1130369.0,26.3008,26.3728,26.3008,26.3648,1130369.0
2015-09-08 11:00:00,32.97,32.97,32.9,32.93,1120272.0,26.3648,26.3648,26.3088,26.3328,1120272.0
2015-09-08 11:10:00,32.92,32.98,32.92,32.97,485173.0,26.3248,26.3728,26.3248,26.3648,485173.0
2015-09-08 11:20:00,32.97,33.01,32.94,33.0,629714.0,26.3648,26.3968,26.3408,26.3888,629714.0
2015-09-08 11:30:00,33.0,33.0,32.97,32.98,367652.0,26.3888,26.3888,26.3648,26.3728,367652.0
2015-09-08 11:40:00,32.98,33.01,32.98,32.98,583065.0,26.3728,26.3968,26.3728,26.3728,583065.0
2015-09-08 11:50:00,32.98,32.99,32.93,32.94,435024.0,26.3728,26.3808,26.3328,26.3408,435024.0
2015-09-08 12:00:00,32.93,32.99,32.92,32.99,773549.0,26.3328,26.3808,26.3248,26.3808,773549.0
2015-09-08 12:10:00,32.98,33.01,32.96,33.01,383282.0,26.3728,26.3968,26.3568,26.3968,383282.0
2015-09-08 12:20:00,33.01,33.03,33.0,33.02,352071.0,26.3968,26.4128,26.3888,26.4048,352071.0
2015-09-08 12:30:00,33.03,33.04,32.95,32.96,1572893.0,26.4128,26.4208,26.3488,26.3568,1572893.0
2015-09-08 12:40:00,32.96,32.98,32.93,32.95,717525.0,26.3568,26.3728,26.3328,26.3488,717525.0
2015-09-08 12:50:00,32.95,32.95,32.89,32.89,1032251.0,26.3488,26.3488,26.3008,26.3008,1032251.0
2015-09-08 13:00:00,32.89,32.91,32.87,32.89,534667.0,26.3008,26.3168,26.2848,26.3008,534667.0
2015-09-08 13:10:00,32.89,32.92,32.88,32.88,291221.0,26.3008,26.3248,26.2928,26.2928,291221.0
2015-09-08 13:20:00,32.88,32.92,32.87,32.91,797944.0,26.2928,26.3248,26.2848,26.3168,797944.0
2015-09-08 13:30:00,32.91,32.95,32.88,32.94,590235.0,26.3168,26.3488,26.2928,26.3408,590235.0
2015-09-08 13:40:00,32.94,32.96,32.92,32.96,293499.0,26.3408,26.3568,26.3248,26.3568,293499.0
2015-09-08 13:50:00,32.96,33.0,32.95,33.0,516448.0,26.3568,26.3888,26.3488,26.3888,516448.0
2015-09-08 14:00:00,33.0,33.02,32.99,33.01,375668.0,26.3888,26.4048,26.3808,26.3968,375668.0
2015-09-08 14:10:00,33.01,33.04,32.99,33.04,289766.0,26.3968,26.4208,26.3808,26.4208,289766.0
2015-09-08 14:20:00,33.04,33.07,33.03,33.07,480324.0,26.4208,26.4448,26.4128,26.4448,480324.0
2015-09-08 14:30:00,33.07,33.1,33.06,33.08,500566.0,26.4448,26.4688,26.4368,26.4528,500566.0
2015-09-08 14:40:00,33.09,33.1,33.07,33.07,298787.0,26.4608,26.4688,26.4448,26.4448,298787.0
2015-09-08 14:50:00,33.07,33.07,33.03,33.05,421284.0,26.4448,26.4448,26.4128,26.4288,421284.0
2015-09-08 15:00:00,33.05,33.09,33.04,33.05,1440956.0,26.4288,26.4608,26.4208,26.4288,1440956.0
2015-09-08 15:10:00,33.05,33.06,33.04,33.06,423509.0,26.4288,26.4368,26.4208,26.4368,423509.0
2015-09-08 15:20:00,33.06,33.06,33.02,33.05,1331531.0,26.4368,26.4368,26.4048,26.4288,1331531.0
2015-09-08 15:30:00,33.05,33.12,33.04,33.11,1442543.0,26.4288,26.4847,26.4208,26.4768,1442543.0
2015-09-08 15:40:00,33.11,33.14,33.09,33.14,1950524.0,26.4768,26.5007,26.4608,26.5007,1950524.0
2015-09-08 15:50:00,33.14,33.21,33.12,33.19,5357868.0,26.5007,26.5567,26.4847,26.5407,5357868.0
2015-09-09 09:30:00,33.78,33.84,33.77,33.83,3223676.0,27.0125,27.0605,27.0045,27.0525,3223676.0
2015-09-09 09:40:00,33.83,33.84,33.73,33.74,2154322.0,27.0525,27.0605,26.9725,26.9805,2154322.0
2015-09-09 09:50:00,33.74,33.77,33.71,33.71,950211.0,26.9805,27.0045,26.9565,26.9565,950211.0
2015-09-09 10:00:00,33.72,33.74,33.65,33.65,930473.0,26.9645,26.9805,26.9086,26.9086,930473.0
2015-09-09 10:10:00,33.65,33.66,33.61,33.63,1015050.0,26.9086,26.9166,26.8766,26.8926,1015050.0
2015-09-09 10:20:00,33.63,33.68,33.61,33.66,1186208.0,26.8926,26.9326,26.8766,26.9166,1186208.0
2015-09-09 10:30:00,33.66,33.68,33.53,33.55,847786.0,26.9166,26.9326,26.8126,26.8286,847786.0
2015-09-09 10:40:00,33.54,33.54,33.5,33.52,721097.0,26.8206,26.8206,26.7886,26.8046,721097.0
2015-09-09 10:50:00,33.52,33.53,33.45,33.48,776240.0,26.8046,26.8126,26.7486,26.7726,776240.0
2015-09-09 11:00:00,33.48,33.51,33.45,33.51,878702.0,26.7726,26.7966,26.7486,26.7966,878702.0
2015-09-09 11:10:00,33.51,33.56,33.51,33.51,557178.0,26.7966,26.8366,26.7966,26.7966,557178.0
2015-09-09 11:20:00,33.51,33.52,33.46,33.48,928110.0,26.7966,26.8046,26.7566,26.7726,928110.0
2015-09-09 11:30:00,33.48,33.51,33.44,33.45,1061418.0,26.7726,26.7966,26.7406,26.7486,1061418.0
2015-09-09 11:40:00,33.44,33.45,33.41,33.44,1299034.0,26.7406,26.7486,26.7167,26.7406,1299034.0
2015-09-09 11:50:00,33.44,33.47,33.43,33.45,230253.0,26.7406,26.7646,26.7326,26.7486,230253.0
2015-09-09 12:00:00,33.45,33.48,33.43,33.47,329394.0,26.7486,26.7726,26.7326,26.7646,329394.0
2015-09-09 12:10:00,33.46,33.49,33.46,33.48,1084259.0,26.7566,26.7806,26.7566,26.7726,1084259.0
2015-09-09 12:20:00,33.48,33.5,33.45,33.48,590290.0,26.7726,26.7886,26.7486,26.7726,590290.0
2015-09-09 12:30:00,33.49,33.5,33.45,33.46,255663.0,26.7806,26.7886,26.7486,26.7566,255663.0
2015-09-09 12:40:00,33.46,33.49,33.44,33.45,278180.0,26.7566,26.7806,26.7406,26.7486,278180.0
2015-09-09 12:50:00,33.45,33.46,33.41,33.43,353475.0,26.7486,26.7566,26.7167,26.7326,353475.0
2015-09-09 13:00:00,33.43,33.45,33.38,33.39,973515.0,26.7326,26.7486,26.6927,26.7007,973515.0
2015-09-09 13:10:00,33.39,33.44,33.38,33.43,340068.0,26.7007,26.7406,26.6927,26.7326,340068.0
2015-09-09 13:20:00,33.43,33.44,33.34,33.34,780511.0,26.7326,26.7406,26.6607,26.6607,780511.0
2015-09-09 13:30:00,33.34,33.35,33.29,33.3,1099522.0,26.6607,26.6687,26.6207,26.6287,1099522.0
2015-09-09 13:40:00,33.3,33.31,33.28,33.28,512128.0,26.6287,26.6367,26.6127,26.6127,512128.0
2015-09-09 13:50:00,33.28,33.28,33.19,33.2,1029135.0,26.6127,26.6127,26.5407,26.5487,1029135.0
2015-09-09 14:00:00,33.21,33.24,33.18,33.22,764160.0,26.5567,26.5807,26.5327,26.5647,764160.0
2015-09-09 14:10:00,33.23,33.27,33.23,33.25,382904.0,26.5727,26.6047,26.5727,26.5887,382904.0
2015-09-09 14:20:00,33.25,33.26,33.16,33.19,378185.0,26.5887,26.5967,26.5167,26.5407,378185.0
2015-09-09 14:30:00,33.19,33.19,33.16,33.18,1446254.0,26.5407,26.5407,26.5167,26.5327,1446254.0
2015-09-09 14:40:00,33.17,33.18,33.11,33.16,1189559.0,26.5247,26.5327,26.4768,26.5167,1189559.0
2015-09-09 14:50:00,33.16,33.23,33.16,33.21,678161.0,26.5167,26.5727,26.5167,26.5567,678161.0
2015-09-09 15:00:00,33.21,33.3,33.18,33.29,1362779.0,26.5567,26.6287,26.5327,26.6207,1362779.0
2015-09-09 15:10:00,33.29,33.32,33.21,33.28,789681.0,26.6207,26.6447,26.5567,26.6127,789681.0
2015-09-09 15:20:00,33.28,33.3,33.17,33.18,711535.0,26.6127,26.6287,26.5247,26.5327,711535.0
2015-09-09 15:30:00,33.19,33.19,33.11,33.11,1757544.0,26.5407,26.5407,26.4768,26.4768,1757544.0
2015-09-09 15:40:00,33.12,33.12,33.05,33.09,1036804.0,26.4847,26.4847,26.4288,26.4608,1036804.0
2015-09-09 15:50:00,33.1,33.12,33.03,33.04,4139850.0,26.4688,26.4847,26.4128,26.4208,4139850.0
2015-09-10 09:30:00,33.08,33.17,33.04,33.15,2144688.0,26.4528,26.5247,26.4208,26.5087,2144688.0
2015-09-10 09:40:00,33.15,33.22,33.12,33.14,1750924.0,26.5087,26.5647,26.4847,26.5007,1750924.0
2015-09-10 09:50:00,33.13,33.15,33.02,33.02,632799.0,26.4927,26.5087,26.4048,26.4048,632799.0
2015-09-10 10:00:00,33.03,33.08,33.01,33.03,1033052.0,26.4128,26.4528,26.3968,26.4128,1033052.0
2015-09-10 10:10:00,33.04,33.08,32.99,33.07,692612.0,26.4208,26.4528,26.3808,26.4448,692612.0
2015-09-10 10:20:00,33.06,33.09,33.03,33.09,538799.0,26.4368,26.4608,26.4128,26.4608,538799.0
2015-09-10 10:30:00,33.09,33.2,33.08,33.19,730845.0,26.4608,26.5487,26.4528,26.5407,730845.0
2015-09-10 10:40:00,33.19,33.26,33.17,33.26,548188.0,26.5407,26.5967,26.5247,26.5967,548188.0
2015-09-10 10:50:00,33.26,33.31,33.21,33.22,1086946.0,26.5967,26.6367,26.5567,26.5647,1086946.0
2015-09-10 11:00:00,33.22,33.24,33.19,33.22,1619951.0,26.5647,26.5807,26.5407,26.5647,1619951.0
2015-09-10 11:10:00,33.21,33.22,33.15,33.16,815876.0,26.5567,26.5647,26.5087,26.5167,815876.0
2015-09-10 11:20:00,33.16,33.24,33.14,33.23,635092.0,26.5167,26.5807,26.5007,26.5727,635092.0
2015-09-10 11:30:00,33.23,33.33,33.23,33.32,755964.0,26.5727,26.6527,26.5727,26.6447,755964.0
2015-09-10 11:40:00,33.32,33.38,33.29,33.29,1666140.0,26.6447,26.6927,26.6207,26.6207,1666140.0
2015-09-10 11:50:00,33.29,33.35,33.26,33.31,899918.0,26.6207,26.6687,26.5967,26.6367,899918.0
2015-09-10 12:00:00,33.31,33.38,33.27,33.38,597959.0,26.6367,26.6927,26.6047,26.6927,597959.0
2015-09-10 12:10:00,33.38,33.39,33.28,33.28,1054214.0,26.6927,26.7007,26.6127,26.6127,1054214.0
2015-09-10 12:20:00,33.28,33.32,33.26,33.3,1129952.0,26.6127,26.6447,26.5967,26.6287,1129952.0
2015-09-10 12:30:00,33.3,33.36,33.28,33.35,1391361.0,26.6287,26.6767,26.6127,26.6687,1391361.0
2015-09-10 12:40:00,33.34,33.37,33.3,33.36,493533.0,26.6607,26.6847,26.6287,26.6767,493533.0
2015-09-10 12:50:00,33.37,33.37,33.27,33.31,1111004.0,26.6847,26.6847,26.6047,26.6367,1111004.0
2015-09-10 13:00:00,33.31,33.32,33.25,33.28,1397268.0,26.6367,26.6447,26.5887,26.6127,1397268.0
2015-09-10 13:10:00,33.29,33.34,33.28,33.31,442394.0,26.6207,26.6607,26.6127,26.6367,442394.0
2015-09-10 13:20:00,33.31,33.43,33.31,33.42,665573.0,26.6367,26.7326,26.6367,26.7246,665573.0
2015-09-10 13:30:00,33.42,33.49,33.41,33.48,453322.0,26.7246,26.7806,26.7167,26.7726,453322.0
2015-09-10 13:40:00,33.48,33.49,33.43,33.49,417913.0,26.7726,26.7806,26.7326,26.7806,417913.0
2015-09-10 13:50:00,33.48,33.51,33.45,33.5,498423.0,26.7726,26.7966,26.7486,26.7886,498423.0
2015-09-10 14:00:00,33.5,33.53,33.47,33.49,457171.0,26.7886,26.8126,26.7646,26.7806,457171.0
2015-09-10 14:10:00,33.49,33.51,33.43,33.45,321266.0,26.7806,26.7966,26.7326,26.7486,321266.0
2015-09-10 14:20:00,33.46,33.48,33.43,33.45,383772.0,26.7566,26.7726,26.7326,26.7486,383772.0
2015-09-10 14:30:00,33.44,33.47,33.42,33.43,218711.0,26.7406,26.7646,26.7246,26.7326,218711.0
2015-09-10 14:40:00,33.42,33.47,33.41,33.44,194584.0,26.7246,26.7646,26.7167,26.7406,194584.0
2015-09-10 14:50:00,33.44,33.46,33.37,33.38,315861.0,26.7406,26.7566,26.6847,26.6927,315861.0
2015-09-10 15:00:00,33.38,33.39,33.31,33.34,714290.0,26.6927,26.7007,26.6367,26.6607,714290.0
2015-09-10 15:10:00,33.34,33.4,33.32,33.35,605634.0,26.6607,26.7087,26.6447,26.6687,605634.0
2015-09-10 15:20:00,33.35,33.38,33.3,33.35,1597125.0,26.6687,26.6927,26.6287,26.6687,1597125.0
2015-09-10 15:30:00,33.34,33.36,33.28,33.34,1999490.0,26.6607,26.6767,26.6127,26.6607,1999490.0
2015-09-10 15:40:00,33.33,33.35,33.3,33.34,1529987.0,26.6527,26.6687,26.6287,26.6607,1529987.0
2015-09-10 15:50:00,33.34,33.41,33.32,33.34,3743916.0,26.6607,26.7167,26.6447,26.6607,3743916.0
2015-09-11 09:30:00,33.23,33.26,33.17,33.25,1377664.0,26.5727,26.5967,26.5247,26.5887,1377664.0
2015-09-11 09:40:00,33.25,33.31,33.22,33.24,1709122.0,26.5887,26.6367,26.5647,26.5807,1709122.0
2015-09-11 09:50:00,33.24,33.26,33.19,33.2,975112.0,26.5807,26.5967,26.5407,26.5487,975112.0
2015-09-11 10:00:00,33.2,33.22,33.18,33.2,762244.0,26.5487,26.5647,26.5327,26.5487,762244.0
2015-09-11 10:10:00,33.2,33.23,33.18,33.23,406755.0,26.5487,26.5727,26.5327,26.5727,406755.0
2015-09-11 10:20:00,33.23,33.25,33.2,33.21,843682.0,26.5727,26.5887,26.5487,26.5567,843682.0
2015-09-11 10:30:00,33.21,33.24,33.2,33.24,408443.0,26.5567,26.5807,26.5487,26.5807,408443.0
2015-09-11 10:40:00,33.24,33.28,33.22,33.26,395288.0,26.5807,26.6127,26.5647,26.5967,395288.0
2015-09-11 10:50:00,33.25,33.26,33.2,33.22,239448.0,26.5887,26.5967,26.5487,26.5647,239448.0
2015-09-11 11:00:00,33.21,33.29,33.2,33.27,364036.0,26.5567,26.6207,26.5487,26.6047,364036.0
2015-09-11 11:10:00,33.27,33.28,33.25,33.27,930162.0,26.6047,26.6127,26.5887,26.6047,930162.0
2015-09-11 11:20:00,33.27,33.28,33.24,33.28,773289.0,26.6047,26.6127,26.5807,26.6127,773289.0
2015-09-11 11:30:00,33.28,33.3,33.23,33.3,501625.0,26.6127,26.6287,26.5727,26.6287,501625.0
2015-09-11 11:40:00,33.3,33.33,33.29,33.32,702809.0,26.6287,26.6527,26.6207,26.6447,702809.0
2015-09-11 11:50:00,33.32,33.37,33.31,33.34,883348.0,26.6447,26.6847,26.6367,26.6607,883348.0
2015-09-11 12:00:00,33.34,33.42,33.33,33.36,1676955.0,26.6607,26.7246,26.6527,26.6767,1676955.0
2015-09-11 12:10:00,33.37,33.42,33.36,33.37,820399.0,26.6847,26.7246,26.6767,26.6847,820399.0
2015-09-11 12:20:00,33.37,33.37,33.32,33.37,438739.0,26.6847,26.6847,26.6447,26.6847,438739.0
2015-09-11 12:30:00,33.37,33.39,33.34,33.35,438382.0,26.6847,26.7007,26.6607,26.6687,438382.0
2015-09-11 12:40:00,33.35,33.41,33.34,33.41,300538.0,26.6687,26.7167,26.6607,26.7167,300538.0
2015-09-11 12:50:00,33.41,33.43,33.4,33.42,347354.0,26.7167,26.7326,26.7087,26.7246,347354.0
2015-09-11 13:00:00,33.42,33.43,33.4,33.41,735011.0,26.7246,26.7326,26.7087,26.7167,735011.0
2015-09-11 13:10:00,33.42,33.44,33.39,33.39,916602.0,26.7246,26.7406,26.7007,26.7007,916602.0
2015-09-11 13:20:00,33.39,33.4,33.34,33.34,522711.0,26.7007,26.7087,26.6607,26.6607,522711.0
2015-09-11 13:30:00,33.34,33.36,33.31,33.34,363346.0,26.6607,26.6767,26.6367,26.6607,363346.0
2015-09-11 13:40:00,33.34,33.35,33.32,33.34,432045.0,26.6607,26.6687,26.6447,26.6607,432045.0
2015-09-11 13:50:00,33.34,33.37,33.33,33.35,327550.0,26.6607,26.6847,26.6527,26.6687,327550.0
2015-09-11 14:00:00,33.35,33.35,33.31,33.34,244887.0,26.6687,26.6687,26.6367,26.6607,244887.0
2015-09-11 14:10:00,33.34,33.36,33.33,33.34,305453.0,26.6607,26.6767,26.6527,26.6607,305453.0
2015-09-11 14:20:00,33.34,33.37,33.33,33.34,669629.0,26.6607,26.6847,26.6527,26.6607,669629.0
2015-09-11 14:30:00,33.35,33.43,33.34,33.42,928545.0,26.6687,26.7326,26.6607,26.7246,928545.0
2015-09-11 14:40:00,33.42,33.43,33.39,33.4,1178593.0,26.7246,26.7326,26.7007,26.7087,1178593.0
2015-09-11 14:50:00,33.4,33.41,33.37,33.4,716603.0,26.7087,26.7167,26.6847,26.7087,716603.0
2015-09-11 15:00:00,33.4,33.46,33.4,33.44,1157424.0,26.7087,26.7566,26.7087,26.7406,1157424.0
2015-09-11 15:10:00,33.44,33.46,33.43,33.44,1008052.0,26.7406,26.7566,26.7326,26.7406,1008052.0
2015-09-11 15:20:00,33.44,33.45,33.42,33.45,841062.0,26.7406,26.7486,26.7246,26.7486,841062.0
2015-09-11 15:30:00,33.45,33.46,33.4,33.46,1307856.0,26.7486,26.7566,26.7087,26.7566,1307856.0
2015-09-11 15:40:00,33.45,33.46,33.43,33.43,1233715.0,26.7486,26.7566,26.7326,26.7326,1233715.0
2015-09-11 15:50:00,33.43,33.49,33.42,33.48,3108796.0,26.7326,26.7806,26.7246,26.7726,3108796.0
2015-09-14 09:30:00,33.35,33.36,33.19,33.22,5341271.0,26.6687,26.6767,26.5407,26.5647,5341271.0
2015-09-14 09:40:00,33.22,33.24,33.16,33.17,1221880.0,26.5647,26.5807,26.5167,26.5247,1221880.0
2015-09-14 09:50:00,33.17,33.22,33.15,33.22,1226180.0,26.5247,26.5647,26.5087,26.5647,1226180.0
2015-09-14 10:00:00,33.22,33.28,33.2,33.27,408147.0,26.5647,26.6127,26.5487,26.6047,408147.0
2015-09-14 10:10:00,33.27,33.35,33.26,33.34,780217.0,26.6047,26.6687,26.5967,26.6607,780217.0
2015-09-14 10:20:00,33.34,33.34,33.26,33.27,646317.0,26.6607,26.6607,26.5967,26.6047,646317.0
2015-09-14 10:30:00,33.26,33.36,33.26,33.35,527451.0,26.5967,26.6767,26.5967,26.6687,527451.0
2015-09-14 10:40:00,33.36,33.39,33.34,33.39,591101.0,26.6767,26.7007,26.6607,26.7007,591101.0
2015-09-14 10:50:00,33.39,33.39,33.33,33.36,645586.0,26.7007,26.7007,26.6527,26.6767,645586.0
2015-09-14 11:00:00,33.37,33.41,33.36,33.38,428527.0,26.6847,26.7167,26.6767,26.6927,428527.0
2015-09-14 11:10:00,33.38,33.38,33.32,33.34,454861.0,26.6927,26.6927,26.6447,26.6607,454861.0
2015-09-14 11:20:00,33.35,33.36,33.31,33.33,573652.0,26.6687,26.6767,26.6367,26.6527,573652.0
2015-09-14 11:30:00,33.33,33.34,33.26,33.27,2066881.0,26.6527,26.6607,26.5967,26.6047,2066881.0
2015-09-14 11:40:00,33.27,33.3,33.24,33.26,937294.0,26.6047,26.6287,26.5807,26.5967,937294.0
2015-09-14 11:50:00,33.26,33.3,33.25,33.27,541930.0,26.5967,26.6287,26.5887,26.6047,541930.0
2015-09-14 12:00:00,33.27,33.29,33.24,33.24,560679.0,26.6047,26.6207,26.5807,26.5807,560679.0
2015-09-14 12:10:00,33.24,33.25,33.2,33.23,368920.0,26.5807,26.5887,26.5487,26.5727,368920.0
2015-09-14 12:20:00,33.23,33.27,33.23,33.23,672372.0,26.5727,26.6047,26.5727,26.5727,672372.0
2015-09-14 12:30:00,33.24,33.26,33.21,33.25,318696.0,26.5807,26.5967,26.5567,26.5887,318696.0
2015-09-14 12:40:00,33.24,33.25,33.21,33.23,372172.0,26.5807,26.5887,26.5567,26.5727,372172.0
2015-09-14 12:50:00,33.22,33.24,33.2,33.23,337018.0,26.5647,26.5807,26.5487,26.5727,337018.0
2015-09-14 13:00:00,33.22,33.24,33.19,33.2,426005.0,26.5647,26.5807,26.5407,26.5487,426005.0
2015-09-14 13:10:00,33.19,33.24,33.19,33.23,524062.0,26.5407,26.5807,26.5407,26.5727,524062.0
2015-09-14 13:20:00,33.24,33.26,33.23,33.25,237271.0,26.5807,26.5967,26.5727,26.5887,237271.0
2015-09-14 13:30:00,33.25,33.31,33.24,33.31,351048.0,26.5887,26.6367,26.5807,26.6367,351048.0
2015-09-14 13:40:00,33.3,33.35,33.3,33.35,432691.0,26.6287,26.6687,26.6287,26.6687,432691.0
2015-09-14 13:50:00,33.35,33.35,33.3,33.34,300889.0,26.6687,26.6687,26.6287,26.6607,300889.0
2015-09-14 14:00:00,33.34,33.34,33.28,33.3,421735.0,26.6607,26.6607,26.6127,26.6287,421735.0
2015-09-14 14:10:00,33.29,33.31,33.27,33.31,302678.0,26.6207,26.6367,26.6047,26.6367,302678.0
2015-09-14 14:20:00,33.31,33.33,33.27,33.28,361472.0,26.6367,26.6527,26.6047,26.6127,361472.0
2015-09-14 14:30:00,33.28,33.31,33.28,33.3,452484.0,26.6127,26.6367,26.6127,26.6287,452484.0
2015-09-14 14:40:00,33.31,33.32,33.29,33.3,387329.0,26.6367,26.6447,26.6207,26.6287,387329.0
2015-09-14 14:50:00,33.3,33.36,33.3,33.32,433928.0,26.6287,26.6767,26.6287,26.6447,433928.0
2015-09-14 15:00:00,33.32,33.33,33.28,33.29,962029.0,26.6447,26.6527,26.6127,26.6207,962029.0
2015-09-14 15:10:00,33.3,33.35,33.29,33.34,571245.0,26.6287,26.6687,26.6207,26.6607,571245.0
2015-09-14 15:20:00,33.34,33.37,33.33,33.36,975011.0,26.6607,26.6847,26.6527,26.6767,975011.0
2015-09-14 15:30:00,33.36,33.37,33.32,33.33,699273.0,26.6767,26.6847,26.6447,26.6527,699273.0
2015-09-14 15:40:00,33.33,33.37,33.32,33.36,703603.0,26.6527,26.6847,26.6447,26.6767,703603.0
2015-09-14 15:50:00,33.37,33.45,33.37,33.42,3434529.0,26.6847,26.7486,26.6847,26.7246,3434529.0
2015-09-15 09:30:00,33.4,33.47,33.38,33.39,1637135.0,26.7087,26.7646,26.6927,26.7007,1637135.0
2015-09-15 09:40:00,33.39,33.42,33.36,33.41,1221679.0,26.7007,26.7246,26.6767,26.7167,1221679.0
2015-09-15 09:50:00,33.42,33.49,33.41,33.46,960046.0,26.7246,26.7806,26.7167,26.7566,960046.0
2015-09-15 10:00:00,33.46,33.48,33.43,33.46,1525459.0,26.7566,26.7726,26.7326,26.7566,1525459.0
2015-09-15 10:10:00,33.46,33.5,33.45,33.49,1130115.0,26.7566,26.7886,26.7486,26.7806,1130115.0
2015-09-15 10:20:00,33.49,33.59,33.47,33.57,3063728.0,26.7806,26.8606,26.7646,26.8446,3063728.0
2015-09-15 10:30:00,33.56,33.61,33.56,33.58,1414557.0,26.8366,26.8766,26.8366,26.8526,1414557.0
2015-09-15 10:40:00,33.58,33.67,33.58,33.65,1487961.0,26.8526,26.9246,26.8526,26.9086,1487961.0
2015-09-15 10:50:00,33.65,33.66,33.63,33.65,1022171.0,26.9086,26.9166,26.8926,26.9086,1022171.0
2015-09-15 11:00:00,33.65,33.68,33.64,33.65,1125694.0,26.9086,26.9326,26.9006,26.9086,1125694.0
2015-09-15 11:10:00,33.65,33.67,33.63,33.64,1028927.0,26.9086,26.9246,26.8926,26.9006,1028927.0
2015-09-15 11:20:00,33.64,33.66,33.62,33.64,476765.0,26.9006,26.9166,26.8846,26.9006,476765.0
2015-09-15 11:30:00,33.64,33.66,33.6,33.62,1243267.0,26.9006,26.9166,26.8686,26.8846,1243267.0
2015-09-15 11:40:00,33.61,33.67,33.61,33.66,405644.0,26.8766,26.9246,26.8766,26.9166,405644.0
2015-09-15 11:50:00,33.66,33.67,33.61,33.62,768037.0,26.9166,26.9246,26.8766,26.8846,768037.0
2015-09-15 12:00:00,33.63,33.65,33.6,33.63,517377.0,26.8926,26.9086,26.8686,26.8926,517377.0
2015-09-15 12:10:00,33.63,33.65,33.62,33.64,247489.0,26.8926,26.9086,26.8846,26.9006,247489.0
2015-09-15 12:20:00,33.64,33.67,33.63,33.66,1293622.0,26.9006,26.9246,26.8926,26.9166,1293622.0
2015-09-15 12:30:00,33.66,33.67,33.63,33.65,822724.0,26.9166,26.9246,26.8926,26.9086,822724.0
2015-09-15 12:40:00,33.65,33.66,33.63,33.65,232991.0,26.9086,26.9166,26.8926,26.9086,232991.0
2015-09-15 12:50:00,33.65,33.66,33.62,33.63,365628.0,26.9086,26.9166,26.8846,26.8926,365628.0
2015-09-15 13:00:00,33.63,33.64,33.61,33.64,903181.0,26.8926,26.9006,26.8766,26.9006,903181.0
2015-09-15 13:10:00,33.64,33.7,33.63,33.69,587144.0,26.9006,26.9486,26.8926,26.9406,587144.0
2015-09-15 13:20:00,33.7,33.73,33.68,33.7,885822.0,26.9486,26.9725,26.9326,26.9486,885822.0
2015-09-15 13:30:00,33.7,33.74,33.7,33.72,229687.0,26.9486,26.9805,26.9486,26.9645,229687.0
2015-09-15 13:40:00,33.72,33.74,33.71,33.73,414474.0,26.9645,26.9805,26.9565,26.9725,414474.0
2015-09-15 13:50:00,33.72,33.73,33.67,33.68,321451.0,26.9645,26.9725,26.9246,26.9326,321451.0
2015-09-15 14:00:00,33.67,33.72,33.66,33.72,214534.0,26.9246,26.9645,26.9166,26.9645,214534.0
2015-09-15 14:10:00,33.71,33.74,33.71,33.72,410813.0,26.9565,26.9805,26.9565,26.9645,410813.0
2015-09-15 14:20:00,33.72,33.73,33.7,33.73,405590.0,26.9645,26.9725,26.9486,26.9725,405590.0
2015-09-15 14:30:00,33.72,33.75,33.72,33.75,547820.0,26.9645,26.9885,26.9645,26.9885,547820.0
2015-09-15 14:40:00,33.75,33.77,33.74,33.77,1006153.0,26.9885,27.0045,26.9805,27.0045,1006153.0
2015-09-15 14:50:00,33.77,33.79,33.74,33.79,709921.0,27.0045,27.0205,26.9805,27.0205,709921.0
2015-09-15 15:00:00,33.79,33.81,33.77,33.81,744752.0,27.0205,27.0365,27.0045,27.0365,744752.0
2015-09-15 15:10:00,33.81,33.82,33.8,33.81,719500.0,27.0365,27.0445,27.0285,27.0365,719500.0
2015-09-15 15:20:00,33.81,33.81,33.78,33.8,1113668.0,27.0365,27.0365,27.0125,27.0285,1113668.0
2015-09-15 15:30:00,33.8,33.8,33.75,33.76,618634.0,27.0285,27.0285,26.9885,26.9965,618634.0
2015-09-15 15:40:00,33.76,33.8,33.74,33.77,1501104.0,26.9965,27.0285,26.9805,27.0045,1501104.0
2015-09-15 15:50:00,33.77,33.79,33.73,33.75,4628071.0,27.0045,27.0205,26.9725,26.9885,4628071.0
2015-09-16 09:30:00,34.28,34.39,34.23,34.39,8299745.0,27.4124,27.5003,27.3724,27.5003,8299745.0
2015-09-16 09:40:00,34.38,34.39,34.29,34.31,3258012.0,27.4923,27.5003,27.4204,27.4363,3258012.0
2015-09-16 09:50:00,34.3,34.36,34.3,34.36,1837665.0,27.4283,27.4763,27.4283,27.4763,1837665.0
2015-09-16 10:00:00,34.36,34.44,34.34,34.44,3575192.0,27.4763,27.5403,27.4603,27.5403,3575192.0
2015-09-16 10:10:00,34.43,34.45,34.4,34.44,2913303.0,27.5323,27.5483,27.5083,27.5403,2913303.0
2015-09-16 10:20:00,34.44,34.45,34.39,34.4,1061929.0,27.5403,27.5483,27.5003,27.5083,1061929.0
2015-09-16 10:30:00,34.4,34.43,34.39,34.41,5205918.0,27.5083,27.5323,27.5003,27.5163,5205918.0
2015-09-16 10:40:00,34.41,34.41,34.35,34.37,1464872.0,27.5163,27.5163,27.4683,27.4843,1464872.0
2015-09-16 10:50:00,34.37,34.42,34.36,34.41,1411420.0,27.4843,27.5243,27.4763,27.5163,1411420.0
2015-09-16 11:00:00,34.41,34.48,34.4,34.46,1290686.0,27.5163,27.5723,27.5083,27.5563,1290686.0
2015-09-16 11:10:00,34.46,34.51,34.46,34.49,1277430.0,27.5563,27.5963,27.5563,27.5803,1277430.0
2015-09-16 11:20:00,34.49,34.55,34.47,34.55,3200298.0,27.5803,27.6283,27.5643,27.6283,3200298.0
2015-09-16 11:30:00,34.55,34.56,34.51,34.52,2766370.0,27.6283,27.6363,27.5963,27.6043,2766370.0
2015-09-16 11:40:00,34.52,34.53,34.51,34.53,741271.0,27.6043,27.6123,27.5963,27.6123,741271.0
2015-09-16 11:50:00,34.52,34.55,34.52,34.54,1287269.0,27.6043,27.6283,27.6043,27.6203,1287269.0
2015-09-16 12:00:00,34.54,34.57,34.53,34.54,706959.0,27.6203,27.6443,27.6123,27.6203,706959.0
2015-09-16 12:10:00,34.53,34.55,34.52,34.55,950901.0,27.6123,27.6283,27.6043,27.6283,950901.0
2015-09-16 12:20:00,34.55,34.58,34.54,34.58,837797.0,27.6283,27.6523,27.6203,27.6523,837797.0
2015-09-16 12:30:00,34.58,34.6,34.54,34.58,973478.0,27.6523,27.6682,27.6203,27.6523,973478.0
2015-09-16 12:40:00,34.58,34.58,34.54,34.55,3126832.0,27.6523,27.6523,27.6203,27.6283,3126832.0
2015-09-16 12:50:00,34.55,34.58,34.54,34.58,1017759.0,27.6283,27.6523,27.6203,27.6523,1017759.0
2015-09-16 13:00:00,34.57,34.58,34.53,34.55,622861.0,27.6443,27.6523,27.6123,27.6283,622861.0
2015-09-16 13:10:00,34.55,34.55,34.51,34.51,663519.0,27.6283,27.6283,27.5963,27.5963,663519.0
2015-09-16 13:20:00,34.52,34.52,34.48,34.51,658025.0,27.6043,27.6043,27.5723,27.5963,658025.0
2015-09-16 13:30:00,34.51,34.55,34.49,34.53,1271620.0,27.5963,27.6283,27.5803,27.6123,1271620.0
2015-09-16 13:40:00,34.53,34.57,34.52,34.56,790838.0,27.6123,27.6443,27.6043,27.6363,790838.0
2015-09-16 13:50:00,34.56,34.59,34.56,34.58,1170518.0,27.6363,27.6602,27.6363,27.6523,1170518.0
2015-09-16 14:00:00,34.59,34.59,34.54,34.58,2028248.0,27.6602,27.6602,27.6203,27.6523,2028248.0
2015-09-16 14:10:00,34.57,34.58,34.48,34.5,715461.0,27.6443,27.6523,27.5723,27.5883,715461.0
2015-09-16 14:20:00,34.5,34.52,34.46,34.49,808394.0,27.5883,27.6043,27.5563,27.5803,808394.0
2015-09-16 14:30:00,34.48,34.5,34.47,34.49,661998.0,27.5723,27.5883,27.5643,27.5803,661998.0
2015-09-16 14:40:00,34.48,34.56,34.47,34.55,880669.0,27.5723,27.6363,27.5643,27.6283,880669.0
2015-09-16 14:50:00,34.56,34.6,34.54,34.58,1174270.0,27.6363,27.6682,27.6203,27.6523,1174270.0
2015-09-16 15:00:00,34.58,34.62,34.57,34.59,1297457.0,27.6523,27.6842,27.6443,27.6602,1297457.0
2015-09-16 15:10:00,34.6,34.64,34.59,34.64,1457470.0,27.6682,27.7002,27.6602,27.7002,1457470.0
2015-09-16 15:20:00,34.64,34.67,34.61,34.67,1596691.0,27.7002,27.7242,27.6762,27.7242,1596691.0
2015-09-16 15:30:00,34.67,34.69,34.66,34.67,1363118.0,27.7242,27.7402,27.7162,27.7242,1363118.0
2015-09-16 15:40:00,34.68,34.68,34.64,34.65,2026036.0,27.7322,27.7322,27.7002,27.7082,2026036.0
2015-09-16 15:50:00,34.64,34.66,34.55,34.59,4908812.0,27.7002,27.7162,27.6283,27.6602,4908812.0
2015-09-17 09:30:00,34.28,34.33,34.26,34.31,1915688.0,27.4124,27.4523,27.3964,27.4363,1915688.0
2015-09-17 09:40:00,34.31,34.42,34.3,34.41,1513284.0,27.4363,27.5243,27.4283,27.5163,1513284.0
2015-09-17 09:50:00,34.4,34.41,34.37,34.39,671699.0,27.5083,27.5163,27.4843,27.5003,671699.0
2015-09-17 10:00:00,34.38,34.43,34.37,34.41,1035635.0,27.4923,27.5323,27.4843,27.5163,1035635.0
2015-09-17 10:10:00,34.41,34.44,34.38,34.41,1238052.0,27.5163,27.5403,27.4923,27.5163,1238052.0
2015-09-17 10:20:00,34.41,34.45,34.4,34.42,590442.0,27.5163,27.5483,27.5083,27.5243,590442.0
2015-09-17 10:30:00,34.42,34.42,34.38,34.38,456622.0,27.5243,27.5243,27.4923,27.4923,456622.0
2015-09-17 10:40:00,34.39,34.42,34.37,34.41,537096.0,27.5003,27.5243,27.4843,27.5163,537096.0
2015-09-17 10:50:00,34.41,34.43,34.4,34.41,479087.0,27.5163,27.5323,27.5083,27.5163,479087.0
2015-09-17 11:00:00,34.4,34.44,34.39,34.43,577466.0,27.5083,27.5403,27.5003,27.5323,577466.0
2015-09-17 11:10:00,34.43,34.45,34.4,34.41,679257.0,27.5323,27.5483,27.5083,27.5163,679257.0
2015-09-17 11:20:00,34.41,34.43,34.37,34.39,1209693.0,27.5163,27.5323,27.4843,27.5003,1209693.0
2015-09-17 11:30:00,34.39,34.45,34.35,34.44,2174308.0,27.5003,27.5483,27.4683,27.5403,2174308.0
2015-09-17 11:40:00,34.44,34.46,34.41,34.42,2294948.0,27.5403,27.5563,27.5163,27.5243,2294948.0
2015-09-17 11:50:00,34.41,34.42,34.39,34.42,853045.0,27.5163,27.5243,27.5003,27.5243,853045.0
2015-09-17 12:00:00,34.41,34.42,34.4,34.41,288701.0,27.5163,27.5243,27.5083,27.5163,288701.0
2015-09-17 12:10:00,34.41,34.43,34.39,34.4,414176.0,27.5163,27.5323,27.5003,27.5083,414176.0
2015-09-17 12:20:00,34.39,34.4,34.36,34.39,673395.0,27.5003,27.5083,27.4763,27.5003,673395.0
2015-09-17 12:30:00,34.39,34.4,34.37,34.38,302531.0,27.5003,27.5083,27.4843,27.4923,302531.0
2015-09-17 12:40:00,34.37,34.38,34.35,34.38,652212.0,27.4843,27.4923,27.4683,27.4923,652212.0
2015-09-17 12:50:00,34.38,34.43,34.38,34.42,857884.0,27.4923,27.5323,27.4923,27.5243,857884.0
2015-09-17 13:00:00,34.41,34.43,34.4,34.43,1116704.0,27.5163,27.5323,27.5083,27.5323,1116704.0
2015-09-17 13:10:00,34.42,34.46,34.41,34.44,1313371.0,27.5243,27.5563,27.5163,27.5403,1313371.0
2015-09-17 13:20:00,34.44,34.51,34.44,34.46,1033211.0,27.5403,27.5963,27.5403,27.5563,1033211.0
2015-09-17 13:30:00,34.47,34.51,34.44,34.44,802721.0,27.5643,27.5963,27.5403,27.5403,802721.0
2015-09-17 13:40:00,34.45,34.47,34.43,34.43,791568.0,27.5483,27.5643,27.5323,27.5323,791568.0
2015-09-17 13:50:00,34.44,34.54,34.42,34.52,2882305.0,27.5403,27.6203,27.5243,27.6043,2882305.0
2015-09-17 14:00:00,34.54,35.0,34.36,34.62,7281673.0,27.6203,27.9881,27.4763,27.6842,7281673.0
2015-09-17 14:10:00,34.62,34.79,34.6,34.66,6636284.0,27.6842,27.8202,27.6682,27.7162,6636284.0
2015-09-17 14:20:00,34.66,34.7,34.56,34.57,3731269.0,27.7162,27.7482,27.6363,27.6443,3731269.0
2015-09-17 14:30:00,34.57,34.9,34.55,34.86,5804612.0,27.6443,27.9081,27.6283,27.8762,5804612.0
2015-09-17 14:40:00,34.86,35.35,34.85,35.25,7288874.0,27.8762,28.268,27.8682,28.188,7288874.0
2015-09-17 14:50:00,35.25,35.26,35.12,35.16,5309171.0,28.188,28.196,28.0841,28.1161,5309171.0
2015-09-17 15:00:00,35.16,35.2,34.85,34.89,4949736.0,28.1161,28.148,27.8682,27.9001,4949736.0
2015-09-17 15:10:00,34.9,34.98,34.72,34.75,4913574.0,27.9081,27.9721,27.7642,27.7882,4913574.0
2015-09-17 15:20:00,34.75,34.75,34.53,34.7,2706438.0,27.7882,27.7882,27.6123,27.7482,2706438.0
2015-09-17 15:30:00,34.7,34.81,34.64,34.66,3299462.0,27.7482,27.8362,27.7002,27.7162,3299462.0
2015-09-17 15:40:00,34.66,34.72,34.62,34.66,3004122.0,27.7162,27.7642,27.6842,27.7162,3004122.0
2015-09-17 15:50:00,34.66,34.69,34.51,34.53,10266971.0,27.7162,27.7402,27.5963,27.6123,10266971.0
2015-09-18 09:30:00,34.13,34.21,34.11,34.13,3107847.0,27.2924,27.3564,27.2764,27.2924,3107847.0
2015-09-18 09:40:00,34.13,34.15,34.05,34.05,1572305.0,27.2924,27.3084,27.2284,27.2284,1572305.0
2015-09-18 09:50:00,34.05,34.08,34.02,34.05,2610847.0,27.2284,27.2524,27.2044,27.2284,2610847.0
2015-09-18 10:00:00,34.05,34.19,34.04,34.16,2053352.0,27.2284,27.3404,27.2204,27.3164,2053352.0
2015-09-18 10:10:00,34.17,34.23,34.16,34.16,1423401.0,27.3244,27.3724,27.3164,27.3164,1423401.0
2015-09-18 10:20:00,34.16,34.27,34.14,34.23,1056882.0,27.3164,27.4044,27.3004,27.3724,1056882.0
2015-09-18 10:30:00,34.23,34.26,34.16,34.17,1193168.0,27.3724,27.3964,27.3164,27.3244,1193168.0
2015-09-18 10:40:00,34.17,34.21,34.13,34.2,949871.0,27.3244,27.3564,27.2924,27.3484,949871.0
2015-09-18 10:50:00,34.2,34.31,34.2,34.29,1958586.0,27.3484,27.4363,27.3484,27.4204,1958586.0
2015-09-18 11:00:00,34.28,34.36,34.28,34.34,1547106.0,27.4124,27.4763,27.4124,27.4603,1547106.0
2015-09-18 11:10:00,34.34,34.35,34.28,34.31,1161228.0,27.4603,27.4683,27.4124,27.4363,1161228.0
2015-09-18 11:20:00,34.32,34.34,34.26,34.27,846295.0,27.4443,27.4603,27.3964,27.4044,846295.0
2015-09-18 11:30:00,34.26,34.3,34.21,34.29,1289666.0,27.3964,27.4283,27.3564,27.4204,1289666.0
2015-09-18 11:40:00,34.29,34.37,34.25,34.37,981673.0,27.4204,27.4843,27.3884,27.4843,981673.0
2015-09-18 11:50:00,34.37,34.38,34.3,34.31,1208280.0,27.4843,27.4923,27.4283,27.4363,1208280.0
2015-09-18 12:00:00,34.31,34.32,34.22,34.26,1090050.0,27.4363,27.4443,27.3644,27.3964,1090050.0
2015-09-18 12:10:00,34.25,34.26,34.19,34.2,744435.0,27.3884,27.3964,27.3404,27.3484,744435.0
2015-09-18 12:20:00,34.21,34.21,34.16,34.21,720043.0,27.3564,27.3564,27.3164,27.3564,720043.0
2015-09-18 12:30:00,34.2,34.23,34.18,34.2,509808.0,27.3484,27.3724,27.3324,27.3484,509808.0
2015-09-18 12:40:00,34.19,34.2,34.14,34.16,629266.0,27.3404,27.3484,27.3004,27.3164,629266.0
2015-09-18 12:50:00,34.16,34.2,34.15,34.19,530021.0,27.3164,27.3484,27.3084,27.3404,530021.0
2015-09-18 13:00:00,34.19,34.23,34.15,34.19,594649.0,27.3404,27.3724,27.3084,27.3404,594649.0
2015-09-18 13:10:00,34.19,34.21,34.15,34.17,526431.0,27.3404,27.3564,27.3084,27.3244,526431.0
2015-09-18 13:20:00,34.17,34.17,34.08,34.13,827266.0,27.3244,27.3244,27.2524,27.2924,827266.0
2015-09-18 13:30:00,34.13,34.15,34.09,34.1,1100675.0,27.2924,27.3084,27.2604,27.2684,1100675.0
2015-09-18 13:40:00,34.09,34.14,34.09,34.12,1716202.0,27.2604,27.3004,27.2604,27.2844,1716202.0
2015-09-18 13:50:00,34.11,34.11,34.0,34.01,1130099.0,27.2764,27.2764,27.1885,27.1964,1130099.0
2015-09-18 14:00:00,34.01,34.07,33.99,34.02,1102027.0,27.1964,27.2444,27.1805,27.2044,1102027.0
2015-09-18 14:10:00,34.01,34.05,33.98,33.98,790963.0,27.1964,27.2284,27.1725,27.1725,790963.0
2015-09-18 14:20:00,33.98,34.09,33.98,34.05,1153470.0,27.1725,27.2604,27.1725,27.2284,1153470.0
2015-09-18 14:30:00,34.05,34.06,33.98,34.04,1064478.0,27.2284,27.2364,27.1725,27.2204,1064478.0
2015-09-18 14:40:00,34.04,34.06,33.95,33.95,732380.0,27.2204,27.2364,27.1485,27.1485,732380.0
2015-09-18 14:50:00,33.95,34.01,33.91,33.98,1416952.0,27.1485,27.1964,27.1165,27.1725,1416952.0
2015-09-18 15:00:00,33.98,34.03,33.89,33.89,1494231.0,27.1725,27.2124,27.1005,27.1005,1494231.0
2015-09-18 15:10:00,33.89,33.93,33.86,33.86,1566957.0,27.1005,27.1325,27.0765,27.0765,1566957.0
2015-09-18 15:20:00,33.87,33.87,33.77,33.83,4366754.0,27.0845,27.0845,27.0045,27.0525,4366754.0
2015-09-18 15:30:00,33.82,33.84,33.77,33.77,1140425.0,27.0445,27.0605,27.0045,27.0045,1140425.0
2015-09-18 15:40:00,33.77,33.77,33.69,33.72,5643603.0,27.0045,27.0045,26.9406,26.9645,5643603.0
2015-09-18 15:50:00,33.72,33.83,33.7,33.81,9927529.0,26.9645,27.0525,26.9486,27.0365,9927529.0
2015-09-21 09:30:00,33.84,33.9,33.8,33.83,2593640.0,27.0605,27.1085,27.0285,27.0525,2593640.0
2015-09-21 09:40:00,33.83,33.86,33.79,33.81,2730212.0,27.0525,27.0765,27.0205,27.0365,2730212.0
2015-09-21 09:50:00,33.82,33.86,33.78,33.78,767261.0,27.0445,27.0765,27.0125,27.0125,767261.0
2015-09-21 10:00:00,33.79,33.82,33.76,33.8,667641.0,27.0205,27.0445,26.9965,27.0285,667641.0
2015-09-21 10:10:00,33.81,33.84,33.8,33.83,650717.0,27.0365,27.0605,27.0285,27.0525,650717.0
2015-09-21 10:20:00,33.83,33.85,33.82,33.82,620934.0,27.0525,27.0685,27.0445,27.0445,620934.0
2015-09-21 10:30:00,33.82,33.91,33.81,33.88,557433.0,27.0445,27.1165,27.0365,27.0925,557433.0
2015-09-21 10:40:00,33.89,33.9,33.85,33.87,603316.0,27.1005,27.1085,27.0685,27.0845,603316.0
2015-09-21 10:50:00,33.87,33.9,33.85,33.85,578567.0,27.0845,27.1085,27.0685,27.0685,578567.0
2015-09-21 11:00:00,33.86,33.88,33.85,33.86,702790.0,27.0765,27.0925,27.0685,27.0765,702790.0
2015-09-21 11:10:00,33.86,33.88,33.85,33.88,479462.0,27.0765,27.0925,27.0685,27.0925,479462.0
2015-09-21 11:20:00,33.87,33.89,33.85,33.86,627375.0,27.0845,27.1005,27.0685,27.0765,627375.0
2015-09-21 11:30:00,33.86,33.87,33.77,33.77,595152.0,27.0765,27.0845,27.0045,27.0045,595152.0
2015-09-21 11:40:00,33.77,33.79,33.75,33.78,517343.0,27.0045,27.0205,26.9885,27.0125,517343.0
2015-09-21 11:50:00,33.77,33.79,33.75,33.76,305323.0,27.0045,27.0205,26.9885,26.9965,305323.0
2015-09-21 12:00:00,33.77,33.77,33.7,33.72,1116530.0,27.0045,27.0045,26.9486,26.9645,1116530.0
2015-09-21 12:10:00,33.72,33.76,33.7,33.73,1133532.0,26.9645,26.9965,26.9486,26.9725,1133532.0
2015-09-21 12:20:00,33.73,33.77,33.72,33.76,533433.0,26.9725,27.0045,26.9645,26.9965,533433.0
2015-09-21 12:30:00,33.76,33.76,33.7,33.73,235172.0,26.9965,26.9965,26.9486,26.9725,235172.0
2015-09-21 12:40:00,33.73,33.75,33.7,33.7,454325.0,26.9725,26.9885,26.9486,26.9486,454325.0
2015-09-21 12:50:00,33.71,33.71,33.64,33.68,815667.0,26.9565,26.9565,26.9006,26.9326,815667.0
2015-09-21 13:00:00,33.68,33.72,33.66,33.7,298047.0,26.9326,26.9645,26.9166,26.9486,298047.0
2015-09-21 13:10:00,33.71,33.74,33.68,33.73,391237.0,26.9565,26.9805,26.9326,26.9725,391237.0
2015-09-21 13:20:00,33.73,33.77,33.72,33.76,401857.0,26.9725,27.0045,26.9645,26.9965,401857.0
2015-09-21 13:30:00,33.76,33.79,33.73,33.79,384167.0,26.9965,27.0205,26.9725,27.0205,384167.0
2015-09-21 13:40:00,33.78,33.79,33.73,33.73,316607.0,27.0125,27.0205,26.9725,26.9725,316607.0
2015-09-21 13:50:00,33.73,33.74,33.7,33.72,314196.0,26.9725,26.9805,26.9486,26.9645,314196.0
2015-09-21 14:00:00,33.71,33.74,33.7,33.72,2203260.0,26.9565,26.9805,26.9486,26.9645,2203260.0
2015-09-21 14:10:00,33.72,33.73,33.67,33.72,270849.0,26.9645,26.9725,26.9246,26.9645,270849.0
2015-09-21 14:20:00,33.72,33.75,33.71,33.71,301475.0,26.9645,26.9885,26.9565,26.9565,301475.0
2015-09-21 14:30:00,33.72,33.79,33.69,33.77,650631.0,26.9645,27.0205,26.9406,27.0045,650631.0
2015-09-21 14:40:00,33.77,33.78,33.73,33.77,675194.0,27.0045,27.0125,26.9725,27.0045,675194.0
2015-09-21 14:50:00,33.77,33.84,33.77,33.84,313392.0,27.0045,27.0605,27.0045,27.0605,313392.0
2015-09-21 15:00:00,33.83,33.84,33.79,33.82,401718.0,27.0525,27.0605,27.0205,27.0445,401718.0
2015-09-21 15:10:00,33.82,33.82,33.78,33.81,303204.0,27.0445,27.0445,27.0125,27.0365,303204.0
2015-09-21 15:20:00,33.8,33.81,33.75,33.79,409147.0,27.0285,27.0365,26.9885,27.0205,409147.0
2015-09-21 15:30:00,33.79,33.8,33.67,33.69,1054881.0,27.0205,27.0285,26.9246,26.9406,1054881.0
2015-09-21 15:40:00,33.69,33.72,33.67,33.71,883412.0,26.9406,26.9645,26.9246,26.9565,883412.0
2015-09-21 15:50:00,33.7,33.79,33.7,33.79,2504600.0,26.9486,27.0205,26.9486,27.0205,2504600.0
2015-09-22 09:30:00,33.04,33.1,33.0,33.08,2682762.0,26.4208,26.4688,26.3888,26.4528,2682762.0
2015-09-22 09:40:00,33.08,33.1,33.04,33.05,2567263.0,26.4528,26.4688,26.4208,26.4288,2567263.0
2015-09-22 09:50:00,33.05,33.12,33.03,33.11,1603664.0,26.4288,26.4847,26.4128,26.4768,1603664.0
2015-09-22 10:00:00,33.11,33.17,33.11,33.12,1357646.0,26.4768,26.5247,26.4768,26.4847,1357646.0
2015-09-22 10:10:00,33.12,33.12,33.04,33.05,1547899.0,26.4847,26.4847,26.4208,26.4288,1547899.0
2015-09-22 10:20:00,33.04,33.07,32.99,33.02,2220767.0,26.4208,26.4448,26.3808,26.4048,2220767.0
2015-09-22 10:30:00,33.02,33.02,32.92,32.93,2116310.0,26.4048,26.4048,26.3248,26.3328,2116310.0
2015-09-22 10:40:00,32.93,32.93,32.88,32.89,1668945.0,26.3328,26.3328,26.2928,26.3008,1668945.0
2015-09-22 10:50:00,32.88,32.97,32.88,32.94,1715568.0,26.2928,26.3648,26.2928,26.3408,1715568.0
2015-09-22 11:00:00,32.94,32.99,32.92,32.95,2110242.0,26.3408,26.3808,26.3248,26.3488,2110242.0
2015-09-22 11:10:00,32.95,33.0,32.94,32.98,556803.0,26.3488,26.3888,26.3408,26.3728,556803.0
2015-09-22 11:20:00,32.98,32.98,32.9,32.91,943810.0,26.3728,26.3728,26.3088,26.3168,943810.0
2015-09-22 11:30:00,32.92,32.97,32.91,32.95,1008151.0,26.3248,26.3648,26.3168,26.3488,1008151.0
2015-09-22 11:40:00,32.95,32.98,32.94,32.98,640021.0,26.3488,26.3728,26.3408,26.3728,640021.0
2015-09-22 11:50:00,32.97,33.03,32.97,33.01,798082.0,26.3648,26.4128,26.3648,26.3968,798082.0
2015-09-22 12:00:00,33.0,33.07,32.97,33.06,913854.0,26.3888,26.4448,26.3648,26.4368,913854.0
2015-09-22 12:10:00,33.06,33.07,33.02,33.05,296580.0,26.4368,26.4448,26.4048,26.4288,296580.0
2015-09-22 12:20:00,33.05,33.09,33.01,33.04,1284023.0,26.4288,26.4608,26.3968,26.4208,1284023.0
2015-09-22 12:30:00,33.03,33.04,33.0,33.02,301777.0,26.4128,26.4208,26.3888,26.4048,301777.0
2015-09-22 12:40:00,33.02,33.06,32.96,32.97,992235.0,26.4048,26.4368,26.3568,26.3648,992235.0
2015-09-22 12:50:00,32.97,32.97,32.94,32.95,738839.0,26.3648,26.3648,26.3408,26.3488,738839.0
2015-09-22 13:00:00,32.94,33.02,32.94,32.96,458854.0,26.3408,26.4048,26.3408,26.3568,458854.0
2015-09-22 13:10:00,32.96,33.0,32.96,32.98,2726472.0,26.3568,26.3888,26.3568,26.3728,2726472.0
2015-09-22 13:20:00,32.99,32.99,32.91,32.92,1303576.0,26.3808,26.3808,26.3168,26.3248,1303576.0
2015-09-22 13:30:00,32.92,32.98,32.91,32.97,448990.0,26.3248,26.3728,26.3168,26.3648,448990.0
2015-09-22 13:40:00,32.97,33.01,32.96,32.99,442772.0,26.3648,26.3968,26.3568,26.3808,442772.0
2015-09-22 13:50:00,32.99,33.01,32.97,33.0,347000.0,26.3808,26.3968,26.3648,26.3888,347000.0
2015-09-22 14:00:00,33.0,33.05,32.96,32.99,912844.0,26.3888,26.4288,26.3568,26.3808,912844.0
2015-09-22 14:10:00,32.99,33.04,32.98,33.01,919208.0,26.3808,26.4208,26.3728,26.3968,919208.0
2015-09-22 14:20:00,33.02,33.04,33.0,33.04,567516.0,26.4048,26.4208,26.3888,26.4208,567516.0
2015-09-22 14:30:00,33.04,33.08,33.02,33.06,546172.0,26.4208,26.4528,26.4048,26.4368,546172.0
2015-09-22 14:40:00,33.06,33.06,33.0,33.01,473062.0,26.4368,26.4368,26.3888,26.3968,473062.0
2015-09-22 14:50:00,33.0,33.05,32.99,33.05,501326.0,26.3888,26.4288,26.3808,26.4288,501326.0
2015-09-22 15:00:00,33.05,33.07,33.01,33.03,437224.0,26.4288,26.4448,26.3968,26.4128,437224.0
2015-09-22 15:10:00,33.02,33.04,32.99,33.03,473888.0,26.4048,26.4208,26.3808,26.4128,473888.0
2015-09-22 15:20:00,33.03,33.09,33.02,33.09,365374.0,26.4128,26.4608,26.4048,26.4608,365374.0
2015-09-22 15:30:00,33.09,33.16,33.08,33.16,1982762.0,26.4608,26.5167,26.4528,26.5167,1982762.0
2015-09-22 15:40:00,33.15,33.17,33.11,33.11,2664665.0,26.5087,26.5247,26.4768,26.4768,2664665.0
2015-09-22 15:50:00,33.11,33.15,33.08,33.13,3697848.0,26.4768,26.5087,26.4528,26.4927,3697848.0
2015-09-23 09:30:00,32.99,33.03,32.92,32.92,2934083.0,26.3808,26.4128,26.3248,26.3248,2934083.0
2015-09-23 09:40:00,32.93,32.96,32.89,32.9,1397268.0,26.3328,26.3568,26.3008,26.3088,1397268.0
2015-09-23 09:50:00,32.9,32.94,32.88,32.93,771274.0,26.3088,26.3408,26.2928,26.3328,771274.0
2015-09-23 10:00:00,32.93,32.97,32.91,32.92,905300.0,26.3328,26.3648,26.3168,26.3248,905300.0
2015-09-23 10:10:00,32.92,32.95,32.88,32.92,1057644.0,26.3248,26.3488,26.2928,26.3248,1057644.0
2015-09-23 10:20:00,32.92,32.95,32.88,32.93,945650.0,26.3248,26.3488,26.2928,26.3328,945650.0
2015-09-23 10:30:00,32.92,32.97,32.92,32.93,1427361.0,26.3248,26.3648,26.3248,26.3328,1427361.0
2015-09-23 10:40:00,32.93,32.95,32.92,32.94,849161.0,26.3328,26.3488,26.3248,26.3408,849161.0
2015-09-23 10:50:00,32.94,33.0,32.92,32.94,740078.0,26.3408,26.3888,26.3248,26.3408,740078.0
2015-09-23 11:00:00,32.94,32.94,32.89,32.91,508587.0,26.3408,26.3408,26.3008,26.3168,508587.0
2015-09-23 11:10:00,32.91,32.92,32.81,32.83,1011112.0,26.3168,26.3248,26.2369,26.2528,1011112.0
2015-09-23 11:20:00,32.82,32.83,32.76,32.77,646083.0,26.2449,26.2528,26.1969,26.2049,646083.0
2015-09-23 11:30:00,32.76,32.77,32.71,32.75,1162003.0,26.1969,26.2049,26.1569,26.1889,1162003.0
2015-09-23 11:40:00,32.75,32.75,32.68,32.73,778165.0,26.1889,26.1889,26.1329,26.1729,778165.0
2015-09-23 11:50:00,32.72,32.74,32.69,32.73,295088.0,26.1649,26.1809,26.1409,26.1729,295088.0
2015-09-23 12:00:00,32.72,32.73,32.64,32.66,1033346.0,26.1649,26.1729,26.1009,26.1169,1033346.0
2015-09-23 12:10:00,32.66,32.67,32.63,32.65,631033.0,26.1169,26.1249,26.0929,26.1089,631033.0
2015-09-23 12:20:00,32.65,32.65,32.6,32.65,389443.0,26.1089,26.1089,26.0689,26.1089,389443.0
2015-09-23 12:30:00,32.65,32.67,32.62,32.63,280495.0,26.1089,26.1249,26.0849,26.0929,280495.0
2015-09-23 12:40:00,32.63,32.65,32.62,32.63,424035.0,26.0929,26.1089,26.0849,26.0929,424035.0
2015-09-23 12:50:00,32.63,32.69,32.62,32.68,700109.0,26.0929,26.1409,26.0849,26.1329,700109.0
2015-09-23 13:00:00,32.68,32.75,32.67,32.73,469758.0,26.1329,26.1889,26.1249,26.1729,469758.0
2015-09-23 13:10:00,32.73,32.74,32.7,32.71,622885.0,26.1729,26.1809,26.1489,26.1569,622885.0
2015-09-23 13:20:00,32.71,32.71,32.64,32.65,307987.0,26.1569,26.1569,26.1009,26.1089,307987.0
2015-09-23 13:30:00,32.65,32.65,32.61,32.65,1715503.0,26.1089,26.1089,26.0769,26.1089,1715503.0
2015-09-23 13:40:00,32.65,32.78,32.64,32.77,996870.0,26.1089,26.2129,26.1009,26.2049,996870.0
2015-09-23 13:50:00,32.77,32.77,32.73,32.76,428474.0,26.2049,26.2049,26.1729,26.1969,428474.0
2015-09-23 14:00:00,32.76,32.81,32.74,32.79,684744.0,26.1969,26.2369,26.1809,26.2209,684744.0
2015-09-23 14:10:00,32.79,32.8,32.74,32.74,450804.0,26.2209,26.2289,26.1809,26.1809,450804.0
2015-09-23 14:20:00,32.74,32.75,32.65,32.66,1992529.0,26.1809,26.1889,26.1089,26.1169,1992529.0
2015-09-23 14:30:00,32.66,32.71,32.65,32.66,625960.0,26.1169,26.1569,26.1089,26.1169,625960.0
2015-09-23 14:40:00,32.66,32.68,32.63,32.68,338883.0,26.1169,26.1329,26.0929,26.1329,338883.0
2015-09-23 14:50:00,32.68,32.69,32.63,32.68,491205.0,26.1329,26.1409,26.0929,26.1329,491205.0
2015-09-23 15:00:00,32.68,32.71,32.65,32.68,514034.0,26.1329,26.1569,26.1089,26.1329,514034.0
2015-09-23 15:10:00,32.68,32.69,32.64,32.66,667814.0,26.1329,26.1409,26.1009,26.1169,667814.0
2015-09-23 15:20:00,32.66,32.68,32.63,32.65,528660.0,26.1169,26.1329,26.0929,26.1089,528660.0
2015-09-23 15:30:00,32.65,32.66,32.62,32.65,613049.0,26.1089,26.1169,26.0849,26.1089,613049.0
2015-09-23 15:40:00,32.65,32.67,32.63,32.66,2088048.0,26.1089,26.1249,26.0929,26.1169,2088048.0
2015-09-23 15:50:00,32.66,32.67,32.6,32.61,3811260.0,26.1169,26.1249,26.0689,26.0769,3811260.0
2015-09-24 09:30:00,32.1,32.12,32.06,32.07,3177813.0,25.6691,25.6851,25.6371,25.6451,3177813.0
2015-09-24 09:40:00,32.07,32.07,31.95,31.96,3573157.0,25.6451,25.6451,25.5491,25.5571,3573157.0
2015-09-24 09:50:00,31.96,32.0,31.94,32.0,1280167.0,25.5571,25.5891,25.5411,25.5891,1280167.0
2015-09-24 10:00:00,32.0,32.1,31.99,32.09,2234287.0,25.5891,25.6691,25.5811,25.6611,2234287.0
2015-09-24 10:10:00,32.09,32.13,32.06,32.1,2001489.0,25.6611,25.6931,25.6371,25.6691,2001489.0
2015-09-24 10:20:00,32.1,32.1,32.0,32.03,1254690.0,25.6691,25.6691,25.5891,25.6131,1254690.0
2015-09-24 10:30:00,32.03,32.12,32.02,32.08,983723.0,25.6131,25.6851,25.6051,25.6531,983723.0
2015-09-24 10:40:00,32.07,32.07,32.01,32.05,1275829.0,25.6451,25.6451,25.5971,25.6291,1275829.0
2015-09-24 10:50:00,32.04,32.07,32.0,32.03,587939.0,25.6211,25.6451,25.5891,25.6131,587939.0
2015-09-24 11:00:00,32.03,32.04,31.98,32.03,1033454.0,25.6131,25.6211,25.5731,25.6131,1033454.0
2015-09-24 11:10:00,32.02,32.05,31.99,32.03,2038851.0,25.6051,25.6291,25.5811,25.6131,2038851.0
2015-09-24 11:20:00,32.03,32.05,32.0,32.01,1135326.0,25.6131,25.6291,25.5891,25.5971,1135326.0
2015-09-24 11:30:00,32.01,32.09,32.01,32.09,1185574.0,25.5971,25.6611,25.5971,25.6611,1185574.0
2015-09-24 11:40:00,32.09,32.12,32.07,32.09,1111859.0,25.6611,25.6851,25.6451,25.6611,1111859.0
2015-09-24 11:50:00,32.09,32.16,32.07,32.15,1525963.0,25.6611,25.7171,25.6451,25.7091,1525963.0
2015-09-24 12:00:00,32.15,32.22,32.15,32.19,999977.0,25.7091,25.7651,25.7091,25.7411,999977.0
2015-09-24 12:10:00,32.2,32.32,32.19,32.32,3234765.0,25.7491,25.845,25.7411,25.845,3234765.0
2015-09-24 12:20:00,32.32,32.41,32.3,32.41,1574839.0,25.845,25.917,25.829,25.917,1574839.0
2015-09-24 12:30:00,32.41,32.5,32.4,32.45,2224058.0,25.917,25.989,25.909,25.949,2224058.0
2015-09-24 12:40:00,32.45,32.49,32.38,32.4,1385615.0,25.949,25.981,25.893,25.909,1385615.0
2015-09-24 12:50:00,32.39,32.4,32.27,32.27,987615.0,25.901,25.909,25.805,25.805,987615.0
2015-09-24 13:00:00,32.27,32.32,32.23,32.32,954679.0,25.805,25.845,25.7731,25.845,954679.0
2015-09-24 13:10:00,32.31,32.37,32.27,32.29,671795.0,25.837,25.885,25.805,25.821,671795.0
2015-09-24 13:20:00,32.29,32.32,32.26,32.28,1107213.0,25.821,25.845,25.797,25.813,1107213.0
2015-09-24 13:30:00,32.29,32.31,32.26,32.27,590610.0,25.821,25.837,25.797,25.805,590610.0
2015-09-24 13:40:00,32.27,32.35,32.26,32.35,426311.0,25.805,25.869,25.797,25.869,426311.0
2015-09-24 13:50:00,32.35,32.4,32.31,32.32,959184.0,25.869,25.909,25.837,25.845,959184.0
2015-09-24 14:00:00,32.33,32.34,32.29,32.32,649962.0,25.853,25.861,25.821,25.845,649962.0
2015-09-24 14:10:00,32.33,32.4,32.31,32.39,1341505.0,25.853,25.909,25.837,25.901,1341505.0
2015-09-24 14:20:00,32.39,32.43,32.38,32.39,1627091.0,25.901,25.933,25.893,25.901,1627091.0
2015-09-24 14:30:00,32.4,32.41,32.35,32.39,794780.0,25.909,25.917,25.869,25.901,794780.0
2015-09-24 14:40:00,32.39,32.53,32.36,32.52,2600017.0,25.901,26.0129,25.877,26.005,2600017.0
2015-09-24 14:50:00,32.52,32.62,32.51,32.54,3076219.0,26.005,26.0849,25.997,26.0209,3076219.0
2015-09-24 15:00:00,32.55,32.58,32.46,32.48,1756980.0,26.0289,26.0529,25.957,25.973,1756980.0
2015-09-24 15:10:00,32.48,32.52,32.44,32.51,1231575.0,25.973,26.005,25.941,25.997,1231575.0
2015-09-24 15:20:00,32.51,32.63,32.5,32.58,778688.0,25.997,26.0929,25.989,26.0529,778688.0
2015-09-24 15:30:00,32.58,32.59,32.51,32.55,1046486.0,26.0529,26.0609,25.997,26.0289,1046486.0
2015-09-24 15:40:00,32.56,32.6,32.53,32.55,1225557.0,26.0369,26.0689,26.0129,26.0289,1225557.0
2015-09-24 15:50:00,32.55,32.55,32.47,32.48,6163104.0,26.0289,26.0289,25.965,25.973,6163104.0
2015-09-25 09:30:00,32.94,32.94,32.76,32.77,2833312.0,26.3408,26.3408,26.1969,26.2049,2833312.0
2015-09-25 09:40:00,32.77,32.79,32.73,32.77,2473691.0,26.2049,26.2209,26.1729,26.2049,2473691.0
2015-09-25 09:50:00,32.77,32.84,32.76,32.77,1631287.0,26.2049,26.2608,26.1969,26.2049,1631287.0
2015-09-25 10:00:00,32.77,32.8,32.7,32.72,1743051.0,26.2049,26.2289,26.1489,26.1649,1743051.0
2015-09-25 10:10:00,32.72,32.77,32.69,32.73,1787338.0,26.1649,26.2049,26.1409,26.1729,1787338.0
2015-09-25 10:20:00,32.73,32.75,32.65,32.66,686698.0,26.1729,26.1889,26.1089,26.1169,686698.0
2015-09-25 10:30:00,32.66,32.69,32.63,32.68,1034030.0,26.1169,26.1409,26.0929,26.1329,1034030.0
2015-09-25 10:40:00,32.68,32.7,32.64,32.7,457265.0,26.1329,26.1489,26.1009,26.1489,457265.0
2015-09-25 10:50:00,32.7,32.78,32.69,32.78,813536.0,26.1489,26.2129,26.1409,26.2129,813536.0
2015-09-25 11:00:00,32.77,32.78,32.7,32.73,541593.0,26.2049,26.2129,26.1489,26.1729,541593.0
2015-09-25 11:10:00,32.72,32.74,32.67,32.68,609923.0,26.1649,26.1809,26.1249,26.1329,609923.0
2015-09-25 11:20:00,32.67,32.7,32.64,32.68,524943.0,26.1249,26.1489,26.1009,26.1329,524943.0
2015-09-25 11:30:00,32.68,32.69,32.61,32.62,538987.0,26.1329,26.1409,26.0769,26.0849,538987.0
2015-09-25 11:40:00,32.62,32.69,32.61,32.66,563316.0,26.0849,26.1409,26.0769,26.1169,563316.0
2015-09-25 11:50:00,32.66,32.67,32.62,32.66,334456.0,26.1169,26.1249,26.0849,26.1169,334456.0
2015-09-25 12:00:00,32.66,32.66,32.6,32.6,524360.0,26.1169,26.1169,26.0689,26.0689,524360.0
2015-09-25 12:10:00,32.6,32.62,32.54,32.55,795852.0,26.0689,26.0849,26.0209,26.0289,795852.0
2015-09-25 12:20:00,32.55,32.58,32.53,32.56,599535.0,26.0289,26.0529,26.0129,26.0369,599535.0
2015-09-25 12:30:00,32.56,32.58,32.55,32.57,578620.0,26.0369,26.0529,26.0289,26.0449,578620.0
2015-09-25 12:40:00,32.56,32.62,32.56,32.59,1125358.0,26.0369,26.0849,26.0369,26.0609,1125358.0
2015-09-25 12:50:00,32.58,32.59,32.56,32.58,593440.0,26.0529,26.0609,26.0369,26.0529,593440.0
2015-09-25 13:00:00,32.58,32.68,32.56,32.68,1065117.0,26.0529,26.1329,26.0369,26.1329,1065117.0
2015-09-25 13:10:00,32.68,32.71,32.66,32.69,795209.0,26.1329,26.1569,26.1169,26.1409,795209.0
2015-09-25 13:20:00,32.7,32.7,32.64,32.65,359591.0,26.1489,26.1489,26.1009,26.1089,359591.0
2015-09-25 13:30:00,32.65,32.66,32.62,32.66,229885.0,26.1089,26.1169,26.0849,26.1169,229885.0
2015-09-25 13:40:00,32.66,32.66,32.63,32.66,224133.0,26.1169,26.1169,26.0929,26.1169,224133.0
2015-09-25 13:50:00,32.66,32.67,32.63,32.64,425020.0,26.1169,26.1249,26.0929,26.1009,425020.0
2015-09-25 14:00:00,32.64,32.67,32.63,32.63,609668.0,26.1009,26.1249,26.0929,26.0929,609668.0
2015-09-25 14:10:00,32.64,32.64,32.53,32.54,746729.0,26.1009,26.1009,26.0129,26.0209,746729.0
2015-09-25 14:20:00,32.53,32.55,32.48,32.51,1300330.0,26.0129,26.0289,25.973,25.997,1300330.0
2015-09-25 14:30:00,32.52,32.56,32.49,32.53,1430763.0,26.005,26.0369,25.981,26.0129,1430763.0
2015-09-25 14:40:00,32.53,32.54,32.45,32.45,1211912.0,26.0129,26.0209,25.949,25.949,1211912.0
2015-09-25 14:50:00,32.46,32.54,32.43,32.53,1746189.0,25.957,26.0209,25.933,26.0129,1746189.0
2015-09-25 15:00:00,32.52,32.53,32.4,32.4,935541.0,26.005,26.0129,25.909,25.909,935541.0
2015-09-25 15:10:00,32.41,32.42,32.35,32.39,1198674.0,25.917,25.925,25.869,25.901,1198674.0
2015-09-25 15:20:00,32.38,32.5,32.38,32.47,1125204.0,25.893,25.989,25.893,25.965,1125204.0
2015-09-25 15:30:00,32.46,32.5,32.41,32.44,2111195.0,25.957,25.989,25.917,25.941,2111195.0
2015-09-25 15:40:00,32.43,32.47,32.41,32.45,2740691.0,25.933,25.965,25.917,25.949,2740691.0
2015-09-25 15:50:00,32.45,32.46,32.38,32.41,5890728.0,25.949,25.957,25.893,25.917,5890728.0
2015-09-28 09:30:00,32.14,32.15,32.0,32.07,2633219.0,25.7011,25.7091,25.5891,25.6451,2633219.0
2015-09-28 09:40:00,32.07,32.08,31.96,31.97,2277259.0,25.6451,25.6531,25.5571,25.5651,2277259.0
2015-09-28 09:50:00,31.97,31.98,31.9,31.92,1931121.0,25.5651,25.5731,25.5092,25.5252,1931121.0
2015-09-28 10:00:00,31.92,31.96,31.81,31.82,2602513.0,25.5252,25.5571,25.4372,25.4452,2602513.0
2015-09-28 10:10:00,31.82,31.82,31.76,31.78,2245825.0,25.4452,25.4452,25.3972,25.4132,2245825.0
2015-09-28 10:20:00,31.78,31.89,31.75,31.89,1017328.0,25.4132,25.5012,25.3892,25.5012,1017328.0
2015-09-28 10:30:00,31.88,31.9,31.83,31.89,861233.0,25.4932,25.5092,25.4532,25.5012,861233.0
2015-09-28 10:40:00,31.88,31.92,31.83,31.85,1110366.0,25.4932,25.5252,25.4532,25.4692,1110366.0
2015-09-28 10:50:00,31.86,31.89,31.82,31.88,719268.0,25.4772,25.5012,25.4452,25.4932,719268.0
2015-09-28 11:00:00,31.88,31.92,31.85,31.87,1217646.0,25.4932,25.5252,25.4692,25.4852,1217646.0
2015-09-28 11:10:00,31.88,31.89,31.82,31.83,927156.0,25.4932,25.5012,25.4452,25.4532,927156.0
2015-09-28 11:20:00,31.83,31.87,31.78,31.8,936750.0,25.4532,25.4852,25.4132,25.4292,936750.0
2015-09-28 11:30:00,31.81,31.86,31.79,31.83,1162177.0,25.4372,25.4772,25.4212,25.4532,1162177.0
2015-09-28 11:40:00,31.82,31.86,31.81,31.84,509363.0,25.4452,25.4772,25.4372,25.4612,509363.0
2015-09-28 11:50:00,31.83,31.87,31.81,31.81,560734.0,25.4532,25.4852,25.4372,25.4372,560734.0
2015-09-28 12:00:00,31.81,31.83,31.77,31.77,430698.0,25.4372,25.4532,25.4052,25.4052,430698.0
2015-09-28 12:10:00,31.78,31.79,31.73,31.74,654834.0,25.4132,25.4212,25.3732,25.3812,654834.0
2015-09-28 12:20:00,31.73,31.77,31.71,31.75,888090.0,25.3732,25.4052,25.3572,25.3892,888090.0
2015-09-28 12:30:00,31.74,31.76,31.72,31.74,867803.0,25.3812,25.3972,25.3652,25.3812,867803.0
2015-09-28 12:40:00,31.75,31.77,31.71,31.73,443949.0,25.3892,25.4052,25.3572,25.3732,443949.0
2015-09-28 12:50:00,31.73,31.74,31.69,31.72,1357137.0,25.3732,25.3812,25.3412,25.3652,1357137.0
2015-09-28 13:00:00,31.72,31.79,31.71,31.78,920937.0,25.3652,25.4212,25.3572,25.4132,920937.0
2015-09-28 13:10:00,31.77,31.78,31.7,31.73,475454.0,25.4052,25.4132,25.3492,25.3732,475454.0
2015-09-28 13:20:00,31.72,31.76,31.71,31.73,450995.0,25.3652,25.3972,25.3572,25.3732,450995.0
2015-09-28 13:30:00,31.73,31.8,31.72,31.8,452656.0,25.3732,25.4292,25.3652,25.4292,452656.0
2015-09-28 13:40:00,31.8,31.82,31.76,31.76,604041.0,25.4292,25.4452,25.3972,25.3972,604041.0
2015-09-28 13:50:00,31.76,31.77,31.69,31.69,341320.0,25.3972,25.4052,25.3412,25.3412,341320.0
2015-09-28 14:00:00,31.7,31.71,31.64,31.69,660040.0,25.3492,25.3572,25.3013,25.3412,660040.0
2015-09-28 14:10:00,31.69,31.7,31.61,31.64,1415905.0,25.3412,25.3492,25.2773,25.3013,1415905.0
2015-09-28 14:20:00,31.64,31.71,31.62,31.71,1221936.0,25.3013,25.3572,25.2853,25.3572,1221936.0
2015-09-28 14:30:00,31.71,31.76,31.68,31.76,595142.0,25.3572,25.3972,25.3332,25.3972,595142.0
2015-09-28 14:40:00,31.76,31.79,31.72,31.73,452514.0,25.3972,25.4212,25.3652,25.3732,452514.0
2015-09-28 14:50:00,31.73,31.73,31.65,31.68,1036631.0,25.3732,25.3732,25.3092,25.3332,1036631.0
2015-09-28 15:00:00,31.67,31.69,31.63,31.63,1370834.0,25.3252,25.3412,25.2933,25.2933,1370834.0
2015-09-28 15:10:00,31.63,31.69,31.61,31.69,1014963.0,25.2933,25.3412,25.2773,25.3412,1014963.0
2015-09-28 15:20:00,31.69,31.7,31.63,31.66,1734257.0,25.3412,25.3492,25.2933,25.3172,1734257.0
2015-09-28 15:30:00,31.66,31.81,31.65,31.76,2677469.0,25.3172,25.4372,25.3092,25.3972,2677469.0
2015-09-28 15:40:00,31.75,31.81,31.73,31.76,1834522.0,25.3892,25.4372,25.3732,25.3972,1834522.0
2015-09-28 15:50:00,31.76,31.78,31.67,31.7,5106061.0,25.3972,25.4132,25.3252,25.3492,5106061.0
2015-09-29 09:30:00,31.82,31.82,31.74,31.76,2232667.0,25.4452,25.4452,25.3812,25.3972,2232667.0
2015-09-29 09:40:00,31.76,31.76,31.64,31.65,2464636.0,25.3972,25.3972,25.3013,25.3092,2464636.0
2015-09-29 09:50:00,31.65,31.86,31.64,31.85,2109207.0,25.3092,25.4772,25.3013,25.4692,2109207.0
2015-09-29 10:00:00,31.86,31.89,31.77,31.79,1435628.0,25.4772,25.5012,25.4052,25.4212,1435628.0
2015-09-29 10:10:00,31.79,31.92,31.79,31.89,645530.0,25.4212,25.5252,25.4212,25.5012,645530.0
2015-09-29 10:20:00,31.89,31.98,31.85,31.98,1542765.0,25.5012,25.5731,25.4692,25.5731,1542765.0
2015-09-29 10:30:00,31.98,32.02,31.94,31.94,533324.0,25.5731,25.6051,25.5411,25.5411,533324.0
2015-09-29 10:40:00,31.94,31.95,31.86,31.87,1034222.0,25.5411,25.5491,25.4772,25.4852,1034222.0
2015-09-29 10:50:00,31.87,31.93,31.84,31.91,873561.0,25.4852,25.5332,25.4612,25.5172,873561.0
2015-09-29 11:00:00,31.92,31.96,31.89,31.9,685509.0,25.5252,25.5571,25.5012,25.5092,685509.0
2015-09-29 11:10:00,31.9,31.91,31.84,31.85,1203114.0,25.5092,25.5172,25.4612,25.4692,1203114.0
2015-09-29 11:20:00,31.85,31.93,31.82,31.91,1345883.0,25.4692,25.5332,25.4452,25.5172,1345883.0
2015-09-29 11:30:00,31.91,31.92,31.82,31.89,1236724.0,25.5172,25.5252,25.4452,25.5012,1236724.0
2015-09-29 11:40:00,31.9,31.93,31.85,31.89,846023.0,25.5092,25.5332,25.4692,25.5012,846023.0
2015-09-29 11:50:00,31.89,31.95,31.88,31.88,953847.0,25.5012,25.5491,25.4932,25.4932,953847.0
2015-09-29 12:00:00,31.88,31.9,31.82,31.84,554162.0,25.4932,25.5092,25.4452,25.4612,554162.0
2015-09-29 12:10:00,31.84,31.9,31.79,31.86,603973.0,25.4612,25.5092,25.4212,25.4772,603973.0
2015-09-29 12:20:00,31.86,31.94,31.85,31.91,643392.0,25.4772,25.5411,25.4692,25.5172,643392.0
2015-09-29 12:30:00,31.92,31.94,31.85,31.87,396117.0,25.5252,25.5411,25.4692,25.4852,396117.0
2015-09-29 12:40:00,31.87,31.89,31.81,31.86,621150.0,25.4852,25.5012,25.4372,25.4772,621150.0
2015-09-29 12:50:00,31.86,31.88,31.8,31.81,524534.0,25.4772,25.4932,25.4292,25.4372,524534.0
2015-09-29 13:00:00,31.82,31.89,31.81,31.87,624507.0,25.4452,25.5012,25.4372,25.4852,624507.0
2015-09-29 13:10:00,31.87,31.94,31.85,31.94,499069.0,25.4852,25.5411,25.4692,25.5411,499069.0
2015-09-29 13:20:00,31.93,31.97,31.92,31.94,896339.0,25.5332,25.5651,25.5252,25.5411,896339.0
2015-09-29 13:30:00,31.95,31.99,31.94,31.96,787874.0,25.5491,25.5811,25.5411,25.5571,787874.0
2015-09-29 13:40:00,31.96,32.02,31.96,31.97,695149.0,25.5571,25.6051,25.5571,25.5651,695149.0
2015-09-29 13:50:00,31.97,32.0,31.94,32.0,479456.0,25.5651,25.5891,25.5411,25.5891,479456.0
2015-09-29 14:00:00,31.99,32.0,31.89,31.91,917675.0,25.5811,25.5891,25.5012,25.5172,917675.0
2015-09-29 14:10:00,31.91,31.93,31.87,31.93,803984.0,25.5172,25.5332,25.4852,25.5332,803984.0
2015-09-29 14:20:00,31.93,31.99,31.91,31.98,825639.0,25.5332,25.5811,25.5172,25.5731,825639.0
2015-09-29 14:30:00,31.97,32.0,31.91,31.93,960233.0,25.5651,25.5891,25.5172,25.5332,960233.0
2015-09-29 14:40:00,31.93,31.94,31.85,31.85,889426.0,25.5332,25.5411,25.4692,25.4692,889426.0
2015-09-29 14:50:00,31.85,31.87,31.81,31.82,1551233.0,25.4692,25.4852,25.4372,25.4452,1551233.0
2015-09-29 15:00:00,31.82,31.84,31.77,31.78,1386681.0,25.4452,25.4612,25.4052,25.4132,1386681.0
2015-09-29 15:10:00,31.79,31.82,31.76,31.77,1091320.0,25.4212,25.4452,25.3972,25.4052,1091320.0
2015-09-29 15:20:00,31.77,31.77,31.7,31.71,1913899.0,25.4052,25.4052,25.3492,25.3572,1913899.0
2015-09-29 15:30:00,31.71,31.84,31.7,31.79,2358070.0,25.3572,25.4612,25.3492,25.4212,2358070.0
2015-09-29 15:40:00,31.78,31.84,31.74,31.83,2075861.0,25.4132,25.4612,25.3812,25.4532,2075861.0
2015-09-29 15:50:00,31.83,31.89,31.81,31.87,4748920.0,25.4532,25.5012,25.4372,25.4852,4748920.0
2015-09-30 09:30:00,32.69,32.74,32.65,32.69,3737854.0,26.1409,26.1809,26.1089,26.1409,3737854.0
2015-09-30 09:40:00,32.7,32.72,32.62,32.7,2763215.0,26.1489,26.1649,26.0849,26.1489,2763215.0
2015-09-30 09:50:00,32.7,32.72,32.65,32.67,2520035.0,26.1489,26.1649,26.1089,26.1249,2520035.0
2015-09-30 10:00:00,32.68,32.78,32.67,32.77,1418060.0,26.1329,26.2129,26.1249,26.2049,1418060.0
2015-09-30 10:10:00,32.78,32.78,32.71,32.72,940174.0,26.2129,26.2129,26.1569,26.1649,940174.0
2015-09-30 10:20:00,32.72,32.74,32.7,32.71,781814.0,26.1649,26.1809,26.1489,26.1569,781814.0
2015-09-30 10:30:00,32.72,32.73,32.65,32.73,855767.0,26.1649,26.1729,26.1089,26.1729,855767.0
2015-09-30 10:40:00,32.72,32.75,32.7,32.71,459760.0,26.1649,26.1889,26.1489,26.1569,459760.0
2015-09-30 10:50:00,32.71,32.73,32.69,32.71,639242.0,26.1569,26.1729,26.1409,26.1569,639242.0
2015-09-30 11:00:00,32.72,32.73,32.69,32.71,849090.0,26.1649,26.1729,26.1409,26.1569,849090.0
2015-09-30 11:10:00,32.71,32.74,32.69,32.73,820113.0,26.1569,26.1809,26.1409,26.1729,820113.0
2015-09-30 11:20:00,32.73,32.73,32.68,32.7,2206963.0,26.1729,26.1729,26.1329,26.1489,2206963.0
2015-09-30 11:30:00,32.7,32.74,32.69,32.71,897227.0,26.1489,26.1809,26.1409,26.1569,897227.0
2015-09-30 11:40:00,32.71,32.72,32.63,32.66,965186.0,26.1569,26.1649,26.0929,26.1169,965186.0
2015-09-30 11:50:00,32.66,32.68,32.62,32.66,753759.0,26.1169,26.1329,26.0849,26.1169,753759.0
2015-09-30 12:00:00,32.67,32.7,32.59,32.59,2040365.0,26.1249,26.1489,26.0609,26.0609,2040365.0
2015-09-30 12:10:00,32.59,32.62,32.52,32.54,3053420.0,26.0609,26.0849,26.005,26.0209,3053420.0
2015-09-30 12:20:00,32.54,32.58,32.51,32.56,1537945.0,26.0209,26.0529,25.997,26.0369,1537945.0
2015-09-30 12:30:00,32.56,32.6,32.54,32.58,583676.0,26.0369,26.0689,26.0209,26.0529,583676.0
2015-09-30 12:40:00,32.57,32.58,32.48,32.49,1306236.0,26.0449,26.0529,25.973,25.981,1306236.0
2015-09-30 12:50:00,32.48,32.54,32.48,32.54,807651.0,25.973,26.0209,25.973,26.0209,807651.0
2015-09-30 13:00:00,32.53,32.59,32.52,32.56,569086.0,26.0129,26.0609,26.005,26.0369,569086.0
2015-09-30 13:10:00,32.57,32.63,32.55,32.63,647328.0,26.0449,26.0929,26.0289,26.0929,647328.0
2015-09-30 13:20:00,32.62,32.63,32.57,32.6,851637.0,26.0849,26.0929,26.0449,26.0689,851637.0
2015-09-30 13:30:00,32.59,32.61,32.57,32.59,450191.0,26.0609,26.0769,26.0449,26.0609,450191.0
2015-09-30 13:40:00,32.59,32.65,32.58,32.61,702449.0,26.0609,26.1089,26.0529,26.0769,702449.0
2015-09-30 13:50:00,32.62,32.67,32.61,32.63,985853.0,26.0849,26.1249,26.0769,26.0929,985853.0
2015-09-30 14:00:00,32.63,32.63,32.58,32.59,774962.0,26.0929,26.0929,26.0529,26.0609,774962.0
2015-09-30 14:10:00,32.59,32.63,32.55,32.63,607364.0,26.0609,26.0929,26.0289,26.0929,607364.0
2015-09-30 14:20:00,32.63,32.65,32.62,32.64,805486.0,26.0929,26.1089,26.0849,26.1009,805486.0
2015-09-30 14:30:00,32.64,32.66,32.59,32.61,865169.0,26.1009,26.1169,26.0609,26.0769,865169.0
2015-09-30 14:40:00,32.6,32.66,32.6,32.64,1093686.0,26.0689,26.1169,26.0689,26.1009,1093686.0
2015-09-30 14:50:00,32.63,32.69,32.62,32.68,800502.0,26.0929,26.1409,26.0849,26.1329,800502.0
2015-09-30 15:00:00,32.68,32.7,32.59,32.62,3194043.0,26.1329,26.1489,26.0609,26.0849,3194043.0
2015-09-30 15:10:00,32.62,32.64,32.6,32.63,1392704.0,26.0849,26.1009,26.0689,26.0929,1392704.0
2015-09-30 15:20:00,32.63,32.67,32.62,32.66,1182076.0,26.0929,26.1249,26.0849,26.1169,1182076.0
2015-09-30 15:30:00,32.66,32.73,32.65,32.7,2374609.0,26.1169,26.1729,26.1089,26.1489,2374609.0
2015-09-30 15:40:00,32.7,32.78,32.68,32.76,4544926.0,26.1489,26.2129,26.1329,26.1969,4544926.0
2015-09-30 15:50:00,32.76,32.85,32.75,32.8,7941901.0,26.1969,26.2688,26.1889,26.2289,7941901.0
2015-10-01 09:30:00,33.05,33.1,32.96,32.98,2978700.0,26.4288,26.4688,26.3568,26.3728,2978700.0
2015-10-01 09:40:00,32.99,33.07,32.96,33.07,1436102.0,26.3808,26.4448,26.3568,26.4448,1436102.0
2015-10-01 09:50:00,33.07,33.11,32.98,33.0,1487305.0,26.4448,26.4768,26.3728,26.3888,1487305.0
2015-10-01 10:00:00,33.01,33.07,32.92,33.05,1711926.0,26.3968,26.4448,26.3248,26.4288,1711926.0
2015-10-01 10:10:00,33.06,33.11,33.04,33.06,1625579.0,26.4368,26.4768,26.4208,26.4368,1625579.0
2015-10-01 10:20:00,33.06,33.12,33.04,33.09,968564.0,26.4368,26.4847,26.4208,26.4608,968564.0
2015-10-01 10:30:00,33.09,33.12,33.02,33.08,1006645.0,26.4608,26.4847,26.4048,26.4528,1006645.0
2015-10-01 10:40:00,33.07,33.09,33.01,33.05,711470.0,26.4448,26.4608,26.3968,26.4288,711470.0
2015-10-01 10:50:00,33.05,33.06,32.94,32.95,1252832.0,26.4288,26.4368,26.3408,26.3488,1252832.0
2015-10-01 11:00:00,32.94,32.97,32.91,32.93,1154744.0,26.3408,26.3648,26.3168,26.3328,1154744.0
2015-10-01 11:10:00,32.93,32.96,32.86,32.87,997010.0,26.3328,26.3568,26.2768,26.2848,997010.0
2015-10-01 11:20:00,32.87,32.92,32.85,32.9,1158550.0,26.2848,26.3248,26.2688,26.3088,1158550.0
2015-10-01 11:30:00,32.9,32.93,32.84,32.89,453502.0,26.3088,26.3328,26.2608,26.3008,453502.0
2015-10-01 11:40:00,32.89,32.89,32.82,32.86,592169.0,26.3008,26.3008,26.2449,26.2768,592169.0
2015-10-01 11:50:00,32.87,32.87,32.77,32.79,1102067.0,26.2848,26.2848,26.2049,26.2209,1102067.0
2015-10-01 12:00:00,32.79,32.8,32.71,32.73,843179.0,26.2209,26.2289,26.1569,26.1729,843179.0
2015-10-01 12:10:00,32.73,32.76,32.72,32.74,622634.0,26.1729,26.1969,26.1649,26.1809,622634.0
2015-10-01 12:20:00,32.74,32.8,32.72,32.79,363904.0,26.1809,26.2289,26.1649,26.2209,363904.0
2015-10-01 12:30:00,32.78,32.86,32.78,32.84,696436.0,26.2129,26.2768,26.2129,26.2608,696436.0
2015-10-01 12:40:00,32.84,32.85,32.8,32.8,487991.0,26.2608,26.2688,26.2289,26.2289,487991.0
2015-10-01 12:50:00,32.8,32.82,32.78,32.8,281319.0,26.2289,26.2449,26.2129,26.2289,281319.0
2015-10-01 13:00:00,32.8,32.81,32.77,32.8,452330.0,26.2289,26.2369,26.2049,26.2289,452330.0
2015-10-01 13:10:00,32.8,32.83,32.78,32.82,257794.0,26.2289,26.2528,26.2129,26.2449,257794.0
2015-10-01 13:20:00,32.81,32.82,32.77,32.79,298860.0,26.2369,26.2449,26.2049,26.2209,298860.0
2015-10-01 13:30:00,32.79,32.85,32.78,32.83,312161.0,26.2209,26.2688,26.2129,26.2528,312161.0
2015-10-01 13:40:00,32.82,32.88,32.81,32.88,617395.0,26.2449,26.2928,26.2369,26.2928,617395.0
2015-10-01 13:50:00,32.87,32.9,32.84,32.89,702562.0,26.2848,26.3088,26.2608,26.3008,702562.0
2015-10-01 14:00:00,32.88,32.93,32.84,32.92,555916.0,26.2928,26.3328,26.2608,26.3248,555916.0
2015-10-01 14:10:00,32.92,32.96,32.91,32.93,671199.0,26.3248,26.3568,26.3168,26.3328,671199.0
2015-10-01 14:20:00,32.92,32.94,32.88,32.91,505395.0,26.3248,26.3408,26.2928,26.3168,505395.0
2015-10-01 14:30:00,32.91,32.96,32.91,32.95,721937.0,26.3168,26.3568,26.3168,26.3488,721937.0
2015-10-01 14:40:00,32.95,32.96,32.89,32.91,1643265.0,26.3488,26.3568,26.3008,26.3168,1643265.0
2015-10-01 14:50:00,32.91,32.99,32.9,32.97,648325.0,26.3168,26.3808,26.3088,26.3648,648325.0
2015-10-01 15:00:00,32.98,33.01,32.93,32.95,676497.0,26.3728,26.3968,26.3328,26.3488,676497.0
2015-10-01 15:10:00,32.95,33.01,32.94,33.0,337498.0,26.3488,26.3968,26.3408,26.3888,337498.0
2015-10-01 15:20:00,32.99,33.01,32.96,32.98,546888.0,26.3808,26.3968,26.3568,26.3728,546888.0
2015-10-01 15:30:00,32.97,32.98,32.89,32.9,1371057.0,26.3648,26.3728,26.3008,26.3088,1371057.0
2015-10-01 15:40:00,32.9,32.99,32.9,32.98,1451018.0,26.3088,26.3808,26.3088,26.3728,1451018.0
2015-10-01 15:50:00,32.98,33.01,32.93,32.95,5769259.0,26.3728,26.3968,26.3328,26.3488,5769259.0
2015-10-02 09:30:00,32.81,32.83,32.69,32.76,2876944.0,26.2369,26.2528,26.1409,26.1969,2876944.0
2015-10-02 09:40:00,32.76,32.8,32.74,32.76,1633453.0,26.1969,26.2289,26.1809,26.1969,1633453.0
2015-10-02 09:50:00,32.76,32.8,32.72,32.8,1522539.0,26.1969,26.2289,26.1649,26.2289,1522539.0
2015-10-02 10:00:00,32.8,32.82,32.75,32.79,1548068.0,26.2289,26.2449,26.1889,26.2209,1548068.0
2015-10-02 10:10:00,32.79,32.93,32.79,32.88,2615312.0,26.2209,26.3328,26.2209,26.2928,2615312.0
2015-10-02 10:20:00,32.88,32.93,32.87,32.89,1747541.0,26.2928,26.3328,26.2848,26.3008,1747541.0
2015-10-02 10:30:00,32.89,32.97,32.86,32.97,2383274.0,26.3008,26.3648,26.2768,26.3648,2383274.0
2015-10-02 10:40:00,32.97,33.14,32.96,33.14,3816682.0,26.3648,26.5007,26.3568,26.5007,3816682.0
2015-10-02 10:50:00,33.14,33.25,33.13,33.25,2884476.0,26.5007,26.5887,26.4927,26.5887,2884476.0
2015-10-02 11:00:00,33.25,33.31,33.2,33.3,2661377.0,26.5887,26.6367,26.5487,26.6287,2661377.0
2015-10-02 11:10:00,33.3,33.31,33.21,33.23,1706387.0,26.6287,26.6367,26.5567,26.5727,1706387.0
2015-10-02 11:20:00,33.23,33.25,33.18,33.23,1044070.0,26.5727,26.5887,26.5327,26.5727,1044070.0
2015-10-02 11:30:00,33.23,33.3,33.22,33.26,1436169.0,26.5727,26.6287,26.5647,26.5967,1436169.0
2015-10-02 11:40:00,33.27,33.32,33.25,33.26,965182.0,26.6047,26.6447,26.5887,26.5967,965182.0
2015-10-02 11:50:00,33.26,33.32,33.24,33.3,1037960.0,26.5967,26.6447,26.5807,26.6287,1037960.0
2015-10-02 12:00:00,33.3,33.35,33.29,33.34,656687.0,26.6287,26.6687,26.6207,26.6607,656687.0
2015-10-02 12:10:00,33.34,33.44,33.34,33.43,1141321.0,26.6607,26.7406,26.6607,26.7326,1141321.0
2015-10-02 12:20:00,33.43,33.46,33.41,33.43,628455.0,26.7326,26.7566,26.7167,26.7326,628455.0
2015-10-02 12:30:00,33.43,33.49,33.4,33.4,1527840.0,26.7326,26.7806,26.7087,26.7087,1527840.0
2015-10-02 12:40:00,33.4,33.5,33.4,33.48,873769.0,26.7087,26.7886,26.7087,26.7726,873769.0
2015-10-02 12:50:00,33.48,33.54,33.47,33.51,1679276.0,26.7726,26.8206,26.7646,26.7966,1679276.0
2015-10-02 13:00:00,33.52,33.61,33.49,33.61,1028785.0,26.8046,26.8766,26.7806,26.8766,1028785.0
2015-10-02 13:10:00,33.6,33.66,33.59,33.62,1276493.0,26.8686,26.9166,26.8606,26.8846,1276493.0
2015-10-02 13:20:00,33.62,33.63,33.52,33.52,821711.0,26.8846,26.8926,26.8046,26.8046,821711.0
2015-10-02 13:30:00,33.53,33.55,33.48,33.48,523980.0,26.8126,26.8286,26.7726,26.7726,523980.0
2015-10-02 13:40:00,33.49,33.58,33.45,33.55,749394.0,26.7806,26.8526,26.7486,26.8286,749394.0
2015-10-02 13:50:00,33.56,33.58,33.53,33.54,1906223.0,26.8366,26.8526,26.8126,26.8206,1906223.0
2015-10-02 14:00:00,33.55,33.61,33.53,33.61,936282.0,26.8286,26.8766,26.8126,26.8766,936282.0
2015-10-02 14:10:00,33.6,33.61,33.55,33.56,688073.0,26.8686,26.8766,26.8286,26.8366,688073.0
2015-10-02 14:20:00,33.56,33.63,33.53,33.59,847230.0,26.8366,26.8926,26.8126,26.8606,847230.0
2015-10-02 14:30:00,33.59,33.63,33.59,33.63,932546.0,26.8606,26.8926,26.8606,26.8926,932546.0
2015-10-02 14:40:00,33.62,33.64,33.58,33.58,1177838.0,26.8846,26.9006,26.8526,26.8526,1177838.0
2015-10-02 14:50:00,33.58,33.6,33.55,33.55,901876.0,26.8526,26.8686,26.8286,26.8286,901876.0
2015-10-02 15:00:00,33.55,33.63,33.55,33.63,1923296.0,26.8286,26.8926,26.8286,26.8926,1923296.0
2015-10-02 15:10:00,33.62,33.73,33.61,33.72,1948561.0,26.8846,26.9725,26.8766,26.9645,1948561.0
2015-10-02 15:20:00,33.72,33.76,33.71,33.75,3425113.0,26.9645,26.9965,26.9565,26.9885,3425113.0
2015-10-02 15:30:00,33.75,33.8,33.74,33.77,2891728.0,26.9885,27.0285,26.9805,27.0045,2891728.0
2015-10-02 15:40:00,33.77,33.79,33.75,33.79,2277498.0,27.0045,27.0205,26.9885,27.0205,2277498.0
2015-10-02 15:50:00,33.79,33.84,33.78,33.84,6730453.0,27.0205,27.0605,27.0125,27.0605,6730453.0
2015-10-05 09:30:00,34.23,34.32,34.17,34.3,7588333.0,27.3724,27.4443,27.3244,27.4283,7588333.0
2015-10-05 09:40:00,34.28,34.4,34.28,34.4,7666686.0,27.4124,27.5083,27.4124,27.5083,7666686.0
2015-10-05 09:50:00,34.4,34.43,34.39,34.42,3643481.0,27.5083,27.5323,27.5003,27.5243,3643481.0
2015-10-05 10:00:00,34.41,34.43,34.34,34.35,2893254.0,27.5163,27.5323,27.4603,27.4683,2893254.0
2015-10-05 10:10:00,34.35,34.39,34.32,34.32,3845873.0,27.4683,27.5003,27.4443,27.4443,3845873.0
2015-10-05 10:20:00,34.32,34.36,34.32,34.33,1973866.0,27.4443,27.4763,27.4443,27.4523,1973866.0
2015-10-05 10:30:00,34.34,34.4,34.33,34.39,1866564.0,27.4603,27.5083,27.4523,27.5003,1866564.0
2015-10-05 10:40:00,34.39,34.39,34.29,34.34,1722279.0,27.5003,27.5003,27.4204,27.4603,1722279.0
2015-10-05 10:50:00,34.34,34.4,34.32,34.4,911757.0,27.4603,27.5083,27.4443,27.5083,911757.0
2015-10-05 11:00:00,34.4,34.44,34.39,34.43,1399797.0,27.5083,27.5403,27.5003,27.5323,1399797.0
2015-10-05 11:10:00,34.43,34.44,34.4,34.41,745089.0,27.5323,27.5403,27.5083,27.5163,745089.0
2015-10-05 11:20:00,34.41,34.46,34.4,34.45,990392.0,27.5163,27.5563,27.5083,27.5483,990392.0
2015-10-05 11:30:00,34.45,34.48,34.44,34.46,973484.0,27.5483,27.5723,27.5403,27.5563,973484.0
2015-10-05 11:40:00,34.46,34.49,34.45,34.49,914570.0,27.5563,27.5803,27.5483,27.5803,914570.0
2015-10-05 11:50:00,34.48,34.5,34.43,34.47,690663.0,27.5723,27.5883,27.5323,27.5643,690663.0
2015-10-05 12:00:00,34.47,34.48,34.43,34.44,1197457.0,27.5643,27.5723,27.5323,27.5403,1197457.0
2015-10-05 12:10:00,34.45,34.48,34.43,34.46,679179.0,27.5483,27.5723,27.5323,27.5563,679179.0
2015-10-05 12:20:00,34.47,34.47,34.41,34.42,394080.0,27.5643,27.5643,27.5163,27.5243,394080.0
2015-10-05 12:30:00,34.43,34.46,34.42,34.45,357875.0,27.5323,27.5563,27.5243,27.5483,357875.0
2015-10-05 12:40:00,34.45,34.48,34.44,34.48,585015.0,27.5483,27.5723,27.5403,27.5723,585015.0
2015-10-05 12:50:00,34.48,34.48,34.42,34.43,442906.0,27.5723,27.5723,27.5243,27.5323,442906.0
2015-10-05 13:00:00,34.43,34.44,34.4,34.43,371467.0,27.5323,27.5403,27.5083,27.5323,371467.0
2015-10-05 13:10:00,34.43,34.47,34.43,34.47,149246.0,27.5323,27.5643,27.5323,27.5643,149246.0
2015-10-05 13:20:00,34.46,34.47,34.43,34.45,460592.0,27.5563,27.5643,27.5323,27.5483,460592.0
2015-10-05 13:30:00,34.45,34.47,34.44,34.47,215912.0,27.5483,27.5643,27.5403,27.5643,215912.0
2015-10-05 13:40:00,34.47,34.48,34.44,34.48,419982.0,27.5643,27.5723,27.5403,27.5723,419982.0
2015-10-05 13:50:00,34.48,34.48,34.45,34.48,486337.0,27.5723,27.5723,27.5483,27.5723,486337.0
2015-10-05 14:00:00,34.48,34.49,34.46,34.47,358706.0,27.5723,27.5803,27.5563,27.5643,358706.0
2015-10-05 14:10:00,34.48,34.51,34.47,34.5,729996.0,27.5723,27.5963,27.5643,27.5883,729996.0
2015-10-05 14:20:00,34.51,34.53,34.49,34.52,1703293.0,27.5963,27.6123,27.5803,27.6043,1703293.0
2015-10-05 14:30:00,34.52,34.54,34.52,34.54,1260083.0,27.6043,27.6203,27.6043,27.6203,1260083.0
2015-10-05 14:40:00,34.53,34.56,34.52,34.52,1129020.0,27.6123,27.6363,27.6043,27.6043,1129020.0
2015-10-05 14:50:00,34.53,34.54,34.52,34.53,1100969.0,27.6123,27.6203,27.6043,27.6123,1100969.0
2015-10-05 15:00:00,34.53,34.56,34.52,34.56,617525.0,27.6123,27.6363,27.6043,27.6363,617525.0
2015-10-05 15:10:00,34.56,34.56,34.54,34.54,1161511.0,27.6363,27.6363,27.6203,27.6203,1161511.0
2015-10-05 15:20:00,34.54,34.55,34.51,34.53,1662451.0,27.6203,27.6283,27.5963,27.6123,1662451.0
2015-10-05 15:30:00,34.54,34.58,34.52,34.53,1837728.0,27.6203,27.6523,27.6043,27.6123,1837728.0
2015-10-05 15:40:00,34.53,34.55,34.51,34.55,2069732.0,27.6123,27.6283,27.5963,27.6283,2069732.0
2015-10-05 15:50:00,34.55,34.59,34.54,34.55,5486437.0,27.6283,27.6602,27.6203,27.6283,5486437.0
2015-10-06 09:30:00,34.45,34.48,34.37,34.47,3339402.0,27.5483,27.5723,27.4843,27.5643,3339402.0
2015-10-06 09:40:00,34.47,34.52,34.46,34.52,2563437.0,27.5643,27.6043,27.5563,27.6043,2563437.0
2015-10-06 09:50:00,34.51,34.58,34.5,34.55,1462239.0,27.5963,27.6523,27.5883,27.6283,1462239.0
2015-10-06 10:00:00,34.55,34.59,34.51,34.55,1541812.0,27.6283,27.6602,27.5963,27.6283,1541812.0
2015-10-06 10:10:00,34.55,34.57,34.46,34.47,1755100.0,27.6283,27.6443,27.5563,27.5643,1755100.0
2015-10-06 10:20:00,34.47,34.48,34.38,34.38,1143651.0,27.5643,27.5723,27.4923,27.4923,1143651.0
2015-10-06 10:30:00,34.38,34.43,34.36,34.41,1294664.0,27.4923,27.5323,27.4763,27.5163,1294664.0
2015-10-06 10:40:00,34.41,34.49,34.41,34.46,1010546.0,27.5163,27.5803,27.5163,27.5563,1010546.0
2015-10-06 10:50:00,34.47,34.49,34.43,34.47,1057928.0,27.5643,27.5803,27.5323,27.5643,1057928.0
2015-10-06 11:00:00,34.47,34.55,34.46,34.55,791659.0,27.5643,27.6283,27.5563,27.6283,791659.0
2015-10-06 11:10:00,34.55,34.58,34.5,34.58,632950.0,27.6283,27.6523,27.5883,27.6523,632950.0
2015-10-06 11:20:00,34.57,34.59,34.54,34.57,1459419.0,27.6443,27.6602,27.6203,27.6443,1459419.0
2015-10-06 11:30:00,34.57,34.58,34.5,34.51,683043.0,27.6443,27.6523,27.5883,27.5963,683043.0
2015-10-06 11:40:00,34.51,34.53,34.47,34.51,669900.0,27.5963,27.6123,27.5643,27.5963,669900.0
2015-10-06 11:50:00,34.51,34.54,34.44,34.47,2138022.0,27.5963,27.6203,27.5403,27.5643,2138022.0
2015-10-06 12:00:00,34.47,34.53,34.46,34.51,309412.0,27.5643,27.6123,27.5563,27.5963,309412.0
2015-10-06 12:10:00,34.51,34.52,34.47,34.47,1020110.0,27.5963,27.6043,27.5643,27.5643,1020110.0
2015-10-06 12:20:00,34.47,34.53,34.47,34.48,469387.0,27.5643,27.6123,27.5643,27.5723,469387.0
2015-10-06 12:30:00,34.48,34.49,34.41,34.44,551351.0,27.5723,27.5803,27.5163,27.5403,551351.0
2015-10-06 12:40:00,34.43,34.44,34.39,34.41,708705.0,27.5323,27.5403,27.5003,27.5163,708705.0
2015-10-06 12:50:00,34.42,34.44,34.39,34.44,535740.0,27.5243,27.5403,27.5003,27.5403,535740.0
2015-10-06 13:00:00,34.43,34.45,34.39,34.43,542901.0,27.5323,27.5483,27.5003,27.5323,542901.0
2015-10-06 13:10:00,34.43,34.46,34.4,34.46,697890.0,27.5323,27.5563,27.5083,27.5563,697890.0
2015-10-06 13:20:00,34.46,34.48,34.42,34.43,496722.0,27.5563,27.5723,27.5243,27.5323,496722.0
2015-10-06 13:30:00,34.43,34.43,34.36,34.38,971138.0,27.5323,27.5323,27.4763,27.4923,971138.0
2015-10-06 13:40:00,34.38,34.38,34.32,34.37,920921.0,27.4923,27.4923,27.4443,27.4843,920921.0
2015-10-06 13:50:00,34.36,34.4,34.34,34.39,587518.0,27.4763,27.5083,27.4603,27.5003,587518.0
2015-10-06 14:00:00,34.37,34.4,34.34,34.34,409390.0,27.4843,27.5083,27.4603,27.4603,409390.0
2015-10-06 14:10:00,34.34,34.45,34.34,34.45,686360.0,27.4603,27.5483,27.4603,27.5483,686360.0
2015-10-06 14:20:00,34.44,34.45,34.39,34.44,565185.0,27.5403,27.5483,27.5003,27.5403,565185.0
2015-10-06 14:30:00,34.44,34.47,34.39,34.44,716863.0,27.5403,27.5643,27.5003,27.5403,716863.0
2015-10-06 14:40:00,34.43,34.46,34.39,34.45,474532.0,27.5323,27.5563,27.5003,27.5483,474532.0
2015-10-06 14:50:00,34.45,34.47,34.39,34.44,569503.0,27.5483,27.5643,27.5003,27.5403,569503.0
2015-10-06 15:00:00,34.44,34.5,34.42,34.47,662725.0,27.5403,27.5883,27.5243,27.5643,662725.0
2015-10-06 15:10:00,34.47,34.48,34.42,34.46,413430.0,27.5643,27.5723,27.5243,27.5563,413430.0
2015-10-06 15:20:00,34.45,34.5,34.42,34.49,445168.0,27.5483,27.5883,27.5243,27.5803,445168.0
2015-10-06 15:30:00,34.49,34.52,34.47,34.49,739510.0,27.5803,27.6043,27.5643,27.5803,739510.0
2015-10-06 15:40:00,34.49,34.5,34.46,34.48,1009214.0,27.5803,27.5883,27.5563,27.5723,1009214.0
2015-10-06 15:50:00,34.48,34.52,34.47,34.5,3904744.0,27.5723,27.6043,27.5643,27.5883,3904744.0
2015-10-07 09:30:00,35.36,35.49,35.34,35.49,6995309.0,28.276,28.3799,28.26,28.3799,6995309.0
2015-10-07 09:40:00,35.49,35.55,35.47,35.54,5138156.0,28.3799,28.4279,28.364,28.4199,5138156.0
2015-10-07 09:50:00,35.54,35.58,35.52,35.55,3152936.0,28.4199,28.4519,28.4039,28.4279,3152936.0
2015-10-07 10:00:00,35.55,35.61,35.54,35.6,1615532.0,28.4279,28.4759,28.4199,28.4679,1615532.0
2015-10-07 10:10:00,35.6,35.65,35.59,35.64,2276930.0,28.4679,28.5079,28.4599,28.4999,2276930.0
2015-10-07 10:20:00,35.64,35.64,35.6,35.61,2370127.0,28.4999,28.4999,28.4679,28.4759,2370127.0
2015-10-07 10:30:00,35.61,35.61,35.49,35.51,2472909.0,28.4759,28.4759,28.3799,28.3959,2472909.0
2015-10-07 10:40:00,35.51,35.51,35.36,35.38,3231738.0,28.3959,28.3959,28.276,28.292,3231738.0
2015-10-07 10:50:00,35.39,35.51,35.33,35.49,3860504.0,28.3,28.3959,28.252,28.3799,3860504.0
2015-10-07 11:00:00,35.48,35.49,35.31,35.38,2798221.0,28.3719,28.3799,28.236,28.292,2798221.0
2015-10-07 11:10:00,35.38,35.38,35.28,35.31,2859896.0,28.292,28.292,28.212,28.236,2859896.0
2015-10-07 11:20:00,35.32,35.32,35.17,35.2,2112648.0,28.244,28.244,28.1241,28.148,2112648.0
2015-10-07 11:30:00,35.2,35.3,35.16,35.27,2465471.0,28.148,28.228,28.1161,28.204,2465471.0
2015-10-07 11:40:00,35.27,35.29,35.21,35.25,1602424.0,28.204,28.22,28.156,28.188,1602424.0
2015-10-07 11:50:00,35.24,35.36,35.24,35.34,1427196.0,28.18,28.276,28.18,28.26,1427196.0
2015-10-07 12:00:00,35.34,35.36,35.29,35.31,951111.0,28.26,28.276,28.22,28.236,951111.0
2015-10-07 12:10:00,35.3,35.36,35.29,35.35,922292.0,28.228,28.276,28.22,28.268,922292.0
2015-10-07 12:20:00,35.34,35.35,35.2,35.25,1475882.0,28.26,28.268,28.148,28.188,1475882.0
2015-10-07 12:30:00,35.24,35.29,35.23,35.26,578162.0,28.18,28.22,28.172,28.196,578162.0
2015-10-07 12:40:00,35.25,35.34,35.22,35.33,913782.0,28.188,28.26,28.164,28.252,913782.0
2015-10-07 12:50:00,35.34,35.34,35.26,35.29,677297.0,28.26,28.26,28.196,28.22,677297.0
2015-10-07 13:00:00,35.29,35.33,35.26,35.33,904497.0,28.22,28.252,28.196,28.252,904497.0
2015-10-07 13:10:00,35.33,35.37,35.33,35.34,641541.0,28.252,28.284,28.252,28.26,641541.0
2015-10-07 13:20:00,35.33,35.37,35.32,35.34,635754.0,28.252,28.284,28.244,28.26,635754.0
2015-10-07 13:30:00,35.34,35.39,35.34,35.36,655712.0,28.26,28.3,28.26,28.276,655712.0
2015-10-07 13:40:00,35.37,35.4,35.35,35.37,968119.0,28.284,28.308,28.268,28.284,968119.0
2015-10-07 13:50:00,35.37,35.39,35.33,35.35,833371.0,28.284,28.3,28.252,28.268,833371.0
2015-10-07 14:00:00,35.35,35.42,35.35,35.39,855073.0,28.268,28.324,28.268,28.3,855073.0
2015-10-07 14:10:00,35.39,35.4,35.32,35.34,1239289.0,28.3,28.308,28.244,28.26,1239289.0
2015-10-07 14:20:00,35.34,35.35,35.26,35.3,946040.0,28.26,28.268,28.196,28.228,946040.0
2015-10-07 14:30:00,35.29,35.33,35.21,35.25,1990811.0,28.22,28.252,28.156,28.188,1990811.0
2015-10-07 14:40:00,35.25,35.31,35.19,35.21,1829894.0,28.188,28.236,28.14,28.156,1829894.0
2015-10-07 14:50:00,35.21,35.25,35.18,35.23,997325.0,28.156,28.188,28.132,28.172,997325.0
2015-10-07 15:00:00,35.22,35.25,35.2,35.22,994090.0,28.164,28.188,28.148,28.164,994090.0
2015-10-07 15:10:00,35.22,35.31,35.22,35.29,1962609.0,28.164,28.236,28.164,28.22,1962609.0
2015-10-07 15:20:00,35.28,35.32,35.24,35.28,1779965.0,28.212,28.244,28.18,28.212,1779965.0
2015-10-07 15:30:00,35.29,35.36,35.28,35.35,1823832.0,28.22,28.276,28.212,28.268,1823832.0
2015-10-07 15:40:00,35.35,35.4,35.34,35.37,2665371.0,28.268,28.308,28.26,28.284,2665371.0
2015-10-07 15:50:00,35.37,35.44,35.35,35.41,6118237.0,28.284,28.34,28.268,28.316,6118237.0
2015-10-08 09:30:00,35.22,35.29,35.18,35.26,2194029.0,28.164,28.22,28.132,28.196,2194029.0
2015-10-08 09:40:00,35.26,35.32,35.25,35.29,1819577.0,28.196,28.244,28.188,28.22,1819577.0
2015-10-08 09:50:00,35.29,35.34,35.26,35.28,1632246.0,28.22,28.26,28.196,28.212,1632246.0
2015-10-08 10:00:00,35.29,35.3,35.27,35.29,2075569.0,28.22,28.228,28.204,28.22,2075569.0
2015-10-08 10:10:00,35.29,35.3,35.24,35.25,1378053.0,28.22,28.228,28.18,28.188,1378053.0
2015-10-08 10:20:00,35.24,35.25,35.19,35.21,1342789.0,28.18,28.188,28.14,28.156,1342789.0
2015-10-08 10:30:00,35.21,35.3,35.2,35.29,480056.0,28.156,28.228,28.148,28.22,480056.0
2015-10-08 10:40:00,35.29,35.34,35.28,35.3,2087765.0,28.22,28.26,28.212,28.228,2087765.0
2015-10-08 10:50:00,35.29,35.32,35.28,35.31,384104.0,28.22,28.244,28.212,28.236,384104.0
2015-10-08 11:00:00,35.31,35.33,35.26,35.29,829043.0,28.236,28.252,28.196,28.22,829043.0
2015-10-08 11:10:00,35.29,35.3,35.26,35.3,669170.0,28.22,28.228,28.196,28.228,669170.0
2015-10-08 11:20:00,35.3,35.38,35.29,35.37,1778923.0,28.228,28.292,28.22,28.284,1778923.0
2015-10-08 11:30:00,35.37,35.41,35.37,35.38,1442356.0,28.284,28.316,28.284,28.292,1442356.0
2015-10-08 11:40:00,35.38,35.39,35.37,35.38,276679.0,28.292,28.3,28.284,28.292,276679.0
2015-10-08 11:50:00,35.38,35.45,35.38,35.43,1661916.0,28.292,28.348,28.292,28.332,1661916.0
2015-10-08 12:00:00,35.43,35.47,35.42,35.45,1029613.0,28.332,28.364,28.324,28.348,1029613.0
2015-10-08 12:10:00,35.44,35.51,35.43,35.5,1386830.0,28.34,28.3959,28.332,28.3879,1386830.0
2015-10-08 12:20:00,35.5,35.5,35.38,35.39,749526.0,28.3879,28.3879,28.292,28.3,749526.0
2015-10-08 12:30:00,35.39,35.45,35.39,35.45,289244.0,28.3,28.348,28.3,28.348,289244.0
2015-10-08 12:40:00,35.45,35.48,35.36,35.37,608476.0,28.348,28.3719,28.276,28.284,608476.0
2015-10-08 12:50:00,35.37,35.42,35.35,35.4,631996.0,28.284,28.324,28.268,28.308,631996.0
2015-10-08 13:00:00,35.4,35.44,35.39,35.42,1298207.0,28.308,28.34,28.3,28.324,1298207.0
2015-10-08 13:10:00,35.43,35.47,35.41,35.47,604087.0,28.332,28.364,28.316,28.364,604087.0
2015-10-08 13:20:00,35.47,35.49,35.46,35.48,327041.0,28.364,28.3799,28.356,28.3719,327041.0
2015-10-08 13:30:00,35.47,35.5,35.47,35.48,380673.0,28.364,28.3879,28.364,28.3719,380673.0
2015-10-08 13:40:00,35.48,35.5,35.47,35.49,386834.0,28.3719,28.3879,28.364,28.3799,386834.0
2015-10-08 13:50:00,35.5,35.52,35.47,35.51,1146559.0,28.3879,28.4039,28.364,28.3959,1146559.0
2015-10-08 14:00:00,35.51,35.66,35.5,35.62,5516650.0,28.3959,28.5159,28.3879,28.4839,5516650.0
2015-10-08 14:10:00,35.62,35.7,35.61,35.69,1931979.0,28.4839,28.5479,28.4759,28.5399,1931979.0
2015-10-08 14:20:00,35.69,35.7,35.58,35.61,1293718.0,28.5399,28.5479,28.4519,28.4759,1293718.0
2015-10-08 14:30:00,35.61,35.74,35.61,35.73,1703659.0,28.4759,28.5799,28.4759,28.5719,1703659.0
2015-10-08 14:40:00,35.73,35.79,35.73,35.75,2530337.0,28.5719,28.6198,28.5719,28.5879,2530337.0
2015-10-08 14:50:00,35.75,35.8,35.73,35.77,923907.0,28.5879,28.6278,28.5719,28.6038,923907.0
2015-10-08 15:00:00,35.77,35.84,35.77,35.83,1697669.0,28.6038,28.6598,28.6038,28.6518,1697669.0
2015-10-08 15:10:00,35.82,35.86,35.81,35.83,1450140.0,28.6438,28.6758,28.6358,28.6518,1450140.0
2015-10-08 15:20:00,35.83,35.85,35.73,35.77,1851199.0,28.6518,28.6678,28.5719,28.6038,1851199.0
2015-10-08 15:30:00,35.77,35.79,35.7,35.7,1126080.0,28.6038,28.6198,28.5479,28.5479,1126080.0
2015-10-08 15:40:00,35.7,35.8,35.7,35.77,1568004.0,28.5479,28.6278,28.5479,28.6038,1568004.0
2015-10-08 15:50:00,35.77,35.83,35.76,35.82,4162967.0,28.6038,28.6518,28.5959,28.6438,4162967.0
2015-10-09 09:30:00,36.17,36.19,36.05,36.13,5091742.0,28.9237,28.9397,28.8278,28.8917,5091742.0
2015-10-09 09:40:00,36.13,36.23,36.12,36.2,4543638.0,28.8917,28.9717,28.8837,28.9477,4543638.0
2015-10-09 09:50:00,36.21,36.26,36.18,36.21,1643580.0,28.9557,28.9957,28.9317,28.9557,1643580.0
2015-10-09 10:00:00,36.21,36.24,36.14,36.15,1413856.0,28.9557,28.9797,28.8997,28.9077,1413856.0
2015-10-09 10:10:00,36.14,36.15,36.1,36.13,1667797.0,28.8997,28.9077,28.8677,28.8917,1667797.0
2015-10-09 10:20:00,36.13,36.15,36.08,36.12,2164674.0,28.8917,28.9077,28.8517,28.8837,2164674.0
2015-10-09 10:30:00,36.12,36.19,36.1,36.18,1993569.0,28.8837,28.9397,28.8677,28.9317,1993569.0
2015-10-09 10:40:00,36.18,36.2,36.15,36.16,1064865.0,28.9317,28.9477,28.9077,28.9157,1064865.0
2015-10-09 10:50:00,36.16,36.24,36.14,36.23,2257897.0,28.9157,28.9797,28.8997,28.9717,2257897.0
2015-10-09 11:00:00,36.24,36.25,36.19,36.21,1453116.0,28.9797,28.9877,28.9397,28.9557,1453116.0
2015-10-09 11:10:00,36.2,36.23,36.16,36.17,962114.0,28.9477,28.9717,28.9157,28.9237,962114.0
2015-10-09 11:20:00,36.16,36.19,36.1,36.13,1014304.0,28.9157,28.9397,28.8677,28.8917,1014304.0
2015-10-09 11:30:00,36.13,36.16,36.08,36.1,2091732.0,28.8917,28.9157,28.8517,28.8677,2091732.0
2015-10-09 11:40:00,36.11,36.11,36.06,36.06,614393.0,28.8757,28.8757,28.8358,28.8358,614393.0
2015-10-09 11:50:00,36.07,36.1,36.02,36.05,588050.0,28.8437,28.8677,28.8038,28.8278,588050.0
2015-10-09 12:00:00,36.05,36.08,36.0,36.0,684567.0,28.8278,28.8517,28.7878,28.7878,684567.0
2015-10-09 12:10:00,35.99,36.0,35.94,35.95,984295.0,28.7798,28.7878,28.7398,28.7478,984295.0
2015-10-09 12:20:00,35.95,35.96,35.91,35.94,551165.0,28.7478,28.7558,28.7158,28.7398,551165.0
2015-10-09 12:30:00,35.93,35.94,35.88,35.9,436463.0,28.7318,28.7398,28.6918,28.7078,436463.0
2015-10-09 12:40:00,35.9,35.9,35.83,35.88,616900.0,28.7078,28.7078,28.6518,28.6918,616900.0
2015-10-09 12:50:00,35.88,35.91,35.87,35.88,577414.0,28.6918,28.7158,28.6838,28.6918,577414.0
2015-10-09 13:00:00,35.88,35.92,35.86,35.87,581686.0,28.6918,28.7238,28.6758,28.6838,581686.0
2015-10-09 13:10:00,35.86,35.87,35.83,35.84,647340.0,28.6758,28.6838,28.6518,28.6598,647340.0
2015-10-09 13:20:00,35.85,35.88,35.84,35.86,545277.0,28.6678,28.6918,28.6598,28.6758,545277.0
2015-10-09 13:30:00,35.86,35.86,35.8,35.84,549149.0,28.6758,28.6758,28.6278,28.6598,549149.0
2015-10-09 13:40:00,35.84,35.85,35.81,35.84,837644.0,28.6598,28.6678,28.6358,28.6598,837644.0
2015-10-09 13:50:00,35.84,35.86,35.82,35.83,1260545.0,28.6598,28.6758,28.6438,28.6518,1260545.0
2015-10-09 14:00:00,35.83,35.85,35.82,35.83,391888.0,28.6518,28.6678,28.6438,28.6518,391888.0
2015-10-09 14:10:00,35.84,35.85,35.78,35.79,962521.0,28.6598,28.6678,28.6118,28.6198,962521.0
2015-10-09 14:20:00,35.8,35.86,35.77,35.85,707679.0,28.6278,28.6758,28.6038,28.6678,707679.0
2015-10-09 14:30:00,35.86,35.86,35.82,35.86,452070.0,28.6758,28.6758,28.6438,28.6758,452070.0
2015-10-09 14:40:00,35.86,35.87,35.85,35.87,742643.0,28.6758,28.6838,28.6678,28.6838,742643.0
2015-10-09 14:50:00,35.87,35.9,35.86,35.89,970105.0,28.6838,28.7078,28.6758,28.6998,970105.0
2015-10-09 15:00:00,35.89,35.9,35.84,35.87,1083322.0,28.6998,28.7078,28.6598,28.6838,1083322.0
2015-10-09 15:10:00,35.87,35.88,35.86,35.86,777764.0,28.6838,28.6918,28.6758,28.6758,777764.0
2015-10-09 15:20:00,35.86,35.9,35.86,35.89,744352.0,28.6758,28.7078,28.6758,28.6998,744352.0
2015-10-09 15:30:00,35.9,35.93,35.89,35.9,1157341.0,28.7078,28.7318,28.6998,28.7078,1157341.0
2015-10-09 15:40:00,35.9,35.92,35.89,35.91,957948.0,28.7078,28.7238,28.6998,28.7158,957948.0
2015-10-09 15:50:00,35.9,35.95,35.9,35.93,5016484.0,28.7078,28.7478,28.7078,28.7318,5016484.0
2015-10-12 09:30:00,35.99,36.02,35.87,35.89,2398059.0,28.7798,28.8038,28.6838,28.6998,2398059.0
2015-10-12 09:40:00,35.89,35.9,35.82,35.83,3682771.0,28.6998,28.7078,28.6438,28.6518,3682771.0
2015-10-12 09:50:00,35.83,35.84,35.76,35.77,2377567.0,28.6518,28.6598,28.5959,28.6038,2377567.0
2015-10-12 10:00:00,35.77,35.82,35.75,35.8,727377.0,28.6038,28.6438,28.5879,28.6278,727377.0
2015-10-12 10:10:00,35.8,35.84,35.78,35.78,820860.0,28.6278,28.6598,28.6118,28.6118,820860.0
2015-10-12 10:20:00,35.78,35.79,35.73,35.76,651477.0,28.6118,28.6198,28.5719,28.5959,651477.0
2015-10-12 10:30:00,35.77,35.79,35.75,35.77,595477.0,28.6038,28.6198,28.5879,28.6038,595477.0
2015-10-12 10:40:00,35.77,35.77,35.72,35.75,673640.0,28.6038,28.6038,28.5639,28.5879,673640.0
2015-10-12 10:50:00,35.75,35.78,35.73,35.73,798491.0,28.5879,28.6118,28.5719,28.5719,798491.0
2015-10-12 11:00:00,35.73,35.8,35.72,35.79,704715.0,28.5719,28.6278,28.5639,28.6198,704715.0
2015-10-12 11:10:00,35.79,35.79,35.74,35.76,567965.0,28.6198,28.6198,28.5799,28.5959,567965.0
2015-10-12 11:20:00,35.76,35.79,35.75,35.77,978552.0,28.5959,28.6198,28.5879,28.6038,978552.0
2015-10-12 11:30:00,35.77,35.79,35.76,35.77,856995.0,28.6038,28.6198,28.5959,28.6038,856995.0
2015-10-12 11:40:00,35.77,35.83,35.75,35.8,1385395.0,28.6038,28.6518,28.5879,28.6278,1385395.0
2015-10-12 11:50:00,35.8,35.8,35.75,35.77,538225.0,28.6278,28.6278,28.5879,28.6038,538225.0
2015-10-12 12:00:00,35.77,35.78,35.75,35.77,387017.0,28.6038,28.6118,28.5879,28.6038,387017.0
2015-10-12 12:10:00,35.77,35.78,35.73,35.75,479478.0,28.6038,28.6118,28.5719,28.5879,479478.0
2015-10-12 12:20:00,35.75,35.75,35.71,35.73,1365351.0,28.5879,28.5879,28.5559,28.5719,1365351.0
2015-10-12 12:30:00,35.73,35.75,35.72,35.74,558647.0,28.5719,28.5879,28.5639,28.5799,558647.0
2015-10-12 12:40:00,35.74,35.74,35.7,35.7,300837.0,28.5799,28.5799,28.5479,28.5479,300837.0
2015-10-12 12:50:00,35.71,35.72,35.69,35.72,523686.0,28.5559,28.5639,28.5399,28.5639,523686.0
2015-10-12 13:00:00,35.72,35.73,35.66,35.67,561294.0,28.5639,28.5719,28.5159,28.5239,561294.0
2015-10-12 13:10:00,35.67,35.69,35.66,35.66,610390.0,28.5239,28.5399,28.5159,28.5159,610390.0
2015-10-12 13:20:00,35.66,35.7,35.66,35.69,343615.0,28.5159,28.5479,28.5159,28.5399,343615.0
2015-10-12 13:30:00,35.69,35.73,35.68,35.72,327343.0,28.5399,28.5719,28.5319,28.5639,327343.0
2015-10-12 13:40:00,35.72,35.73,35.69,35.7,252015.0,28.5639,28.5719,28.5399,28.5479,252015.0
2015-10-12 13:50:00,35.71,35.71,35.67,35.69,360360.0,28.5559,28.5559,28.5239,28.5399,360360.0
2015-10-12 14:00:00,35.7,35.71,35.68,35.7,177485.0,28.5479,28.5559,28.5319,28.5479,177485.0
2015-10-12 14:10:00,35.71,35.71,35.69,35.7,493204.0,28.5559,28.5559,28.5399,28.5479,493204.0
2015-10-12 14:20:00,35.7,35.71,35.66,35.66,561271.0,28.5479,28.5559,28.5159,28.5159,561271.0
2015-10-12 14:30:00,35.66,35.67,35.64,35.66,1007358.0,28.5159,28.5239,28.4999,28.5159,1007358.0
2015-10-12 14:40:00,35.66,35.67,35.65,35.67,276253.0,28.5159,28.5239,28.5079,28.5239,276253.0
2015-10-12 14:50:00,35.66,35.68,35.66,35.66,704498.0,28.5159,28.5319,28.5159,28.5159,704498.0
2015-10-12 15:00:00,35.66,35.68,35.65,35.67,440716.0,28.5159,28.5319,28.5079,28.5239,440716.0
2015-10-12 15:10:00,35.66,35.69,35.66,35.66,400931.0,28.5159,28.5399,28.5159,28.5159,400931.0
2015-10-12 15:20:00,35.66,35.68,35.66,35.67,583841.0,28.5159,28.5319,28.5159,28.5239,583841.0
2015-10-12 15:30:00,35.67,35.69,35.67,35.69,632420.0,28.5239,28.5399,28.5239,28.5399,632420.0
2015-10-12 15:40:00,35.69,35.7,35.67,35.67,1072749.0,28.5399,28.5479,28.5239,28.5239,1072749.0
2015-10-12 15:50:00,35.67,35.69,35.63,35.68,3488378.0,28.5239,28.5399,28.4919,28.5319,3488378.0
2015-10-13 09:30:00,35.25,35.26,35.14,35.19,3864647.0,28.188,28.196,28.1001,28.14,3864647.0
2015-10-13 09:40:00,35.19,35.23,35.17,35.22,3210641.0,28.14,28.172,28.1241,28.164,3210641.0
2015-10-13 09:50:00,35.22,35.26,35.21,35.25,1966748.0,28.164,28.196,28.156,28.188,1966748.0
2015-10-13 10:00:00,35.25,35.36,35.24,35.34,1192031.0,28.188,28.276,28.18,28.26,1192031.0
2015-10-13 10:10:00,35.34,35.38,35.28,35.33,1915469.0,28.26,28.292,28.212,28.252,1915469.0
2015-10-13 10:20:00,35.33,35.4,35.32,35.4,1569390.0,28.252,28.308,28.244,28.308,1569390.0
2015-10-13 10:30:00,35.39,35.49,35.39,35.45,3586984.0,28.3,28.3799,28.3,28.348,3586984.0
2015-10-13 10:40:00,35.45,35.48,35.44,35.45,635532.0,28.348,28.3719,28.34,28.348,635532.0
2015-10-13 10:50:00,35.44,35.49,35.42,35.48,616262.0,28.34,28.3799,28.324,28.3719,616262.0
2015-10-13 11:00:00,35.48,35.53,35.45,35.52,2851968.0,28.3719,28.4119,28.348,28.4039,2851968.0
2015-10-13 11:10:00,35.52,35.55,35.45,35.45,2574271.0,28.4039,28.4279,28.348,28.348,2574271.0
2015-10-13 11:20:00,35.45,35.47,35.39,35.4,1004373.0,28.348,28.364,28.3,28.308,1004373.0
2015-10-13 11:30:00,35.4,35.43,35.39,35.42,1005085.0,28.308,28.332,28.3,28.324,1005085.0
2015-10-13 11:40:00,35.43,35.43,35.39,35.41,1115923.0,28.332,28.332,28.3,28.316,1115923.0
2015-10-13 11:50:00,35.41,35.41,35.35,35.38,523312.0,28.316,28.316,28.268,28.292,523312.0
2015-10-13 12:00:00,35.39,35.42,35.38,35.4,441212.0,28.3,28.324,28.292,28.308,441212.0
2015-10-13 12:10:00,35.4,35.4,35.36,35.36,563484.0,28.308,28.308,28.276,28.276,563484.0
2015-10-13 12:20:00,35.37,35.4,35.36,35.39,285766.0,28.284,28.308,28.276,28.3,285766.0
2015-10-13 12:30:00,35.39,35.42,35.38,35.39,387836.0,28.3,28.324,28.292,28.3,387836.0
2015-10-13 12:40:00,35.39,35.4,35.33,35.34,930544.0,28.3,28.308,28.252,28.26,930544.0
2015-10-13 12:50:00,35.33,35.35,35.3,35.3,687646.0,28.252,28.268,28.228,28.228,687646.0
2015-10-13 13:00:00,35.29,35.31,35.26,35.26,1379640.0,28.22,28.236,28.196,28.196,1379640.0
2015-10-13 13:10:00,35.26,35.31,35.25,35.3,694753.0,28.196,28.236,28.188,28.228,694753.0
2015-10-13 13:20:00,35.3,35.32,35.27,35.31,753101.0,28.228,28.244,28.204,28.236,753101.0
2015-10-13 13:30:00,35.31,35.31,35.23,35.25,1129134.0,28.236,28.236,28.172,28.188,1129134.0
2015-10-13 13:40:00,35.25,35.29,35.23,35.26,562388.0,28.188,28.22,28.172,28.196,562388.0
2015-10-13 13:50:00,35.27,35.29,35.23,35.26,349510.0,28.204,28.22,28.172,28.196,349510.0
2015-10-13 14:00:00,35.26,35.26,35.22,35.23,495545.0,28.196,28.196,28.164,28.172,495545.0
2015-10-13 14:10:00,35.23,35.28,35.22,35.22,1005216.0,28.172,28.212,28.164,28.164,1005216.0
2015-10-13 14:20:00,35.23,35.23,35.17,35.17,596854.0,28.172,28.172,28.1241,28.1241,596854.0
2015-10-13 14:30:00,35.17,35.2,35.15,35.2,770826.0,28.1241,28.148,28.1081,28.148,770826.0
2015-10-13 14:40:00,35.2,35.2,35.17,35.2,627635.0,28.148,28.148,28.1241,28.148,627635.0
2015-10-13 14:50:00,35.2,35.27,35.19,35.27,1101176.0,28.148,28.204,28.14,28.204,1101176.0
2015-10-13 15:00:00,35.26,35.27,35.22,35.23,1753084.0,28.196,28.204,28.164,28.172,1753084.0
2015-10-13 15:10:00,35.23,35.24,35.14,35.14,4722316.0,28.172,28.18,28.1001,28.1001,4722316.0
2015-10-13 15:20:00,35.14,35.16,35.09,35.15,3190210.0,28.1001,28.1161,28.0601,28.1081,3190210.0
2015-10-13 15:30:00,35.15,35.16,35.1,35.12,2854512.0,28.1081,28.1161,28.0681,28.0841,2854512.0
2015-10-13 15:40:00,35.12,35.12,35.06,35.08,3135874.0,28.0841,28.0841,28.0361,28.0521,3135874.0
2015-10-13 15:50:00,35.08,35.11,35.07,35.08,5746561.0,28.0521,28.0761,28.0441,28.0521,5746561.0
2015-10-14 09:30:00,35.34,35.38,35.31,35.38,3345065.0,28.26,28.292,28.236,28.292,3345065.0
2015-10-14 09:40:00,35.38,35.5,35.38,35.48,2045493.0,28.292,28.3879,28.292,28.3719,2045493.0
2015-10-14 09:50:00,35.48,35.53,35.46,35.5,1565361.0,28.3719,28.4119,28.356,28.3879,1565361.0
2015-10-14 10:00:00,35.5,35.51,35.45,35.47,3489112.0,28.3879,28.3959,28.348,28.364,3489112.0
2015-10-14 10:10:00,35.46,35.47,35.4,35.41,2190445.0,28.356,28.364,28.308,28.316,2190445.0
2015-10-14 10:20:00,35.41,35.42,35.35,35.37,2157976.0,28.316,28.324,28.268,28.284,2157976.0
2015-10-14 10:30:00,35.37,35.38,35.3,35.3,1063381.0,28.284,28.292,28.228,28.228,1063381.0
2015-10-14 10:40:00,35.3,35.32,35.25,35.26,1391509.0,28.228,28.244,28.188,28.196,1391509.0
2015-10-14 10:50:00,35.25,35.32,35.24,35.31,1211941.0,28.188,28.244,28.18,28.236,1211941.0
2015-10-14 11:00:00,35.31,35.38,35.3,35.34,2054748.0,28.236,28.292,28.228,28.26,2054748.0
2015-10-14 11:10:00,35.34,35.35,35.26,35.27,999869.0,28.26,28.268,28.196,28.204,999869.0
2015-10-14 11:20:00,35.27,35.3,35.24,35.29,771313.0,28.204,28.228,28.18,28.22,771313.0
2015-10-14 11:30:00,35.29,35.34,35.27,35.34,857312.0,28.22,28.26,28.204,28.26,857312.0
2015-10-14 11:40:00,35.34,35.38,35.3,35.31,1361107.0,28.26,28.292,28.228,28.236,1361107.0
2015-10-14 11:50:00,35.32,35.38,35.31,35.37,743864.0,28.244,28.292,28.236,28.284,743864.0
2015-10-14 12:00:00,35.38,35.38,35.28,35.28,545350.0,28.292,28.292,28.212,28.212,545350.0
2015-10-14 12:10:00,35.28,35.31,35.27,35.3,673458.0,28.212,28.236,28.204,28.228,673458.0
2015-10-14 12:20:00,35.3,35.34,35.29,35.33,387973.0,28.228,28.26,28.22,28.252,387973.0
2015-10-14 12:30:00,35.32,35.38,35.32,35.36,1200977.0,28.244,28.292,28.244,28.276,1200977.0
2015-10-14 12:40:00,35.37,35.43,35.36,35.42,659113.0,28.284,28.332,28.276,28.324,659113.0
2015-10-14 12:50:00,35.43,35.47,35.4,35.41,504243.0,28.332,28.364,28.308,28.316,504243.0
2015-10-14 13:00:00,35.42,35.44,35.38,35.44,1296403.0,28.324,28.34,28.292,28.34,1296403.0
2015-10-14 13:10:00,35.44,35.48,35.42,35.45,524062.0,28.34,28.3719,28.324,28.348,524062.0
2015-10-14 13:20:00,35.45,35.47,35.42,35.44,422915.0,28.348,28.364,28.324,28.34,422915.0
2015-10-14 13:30:00,35.43,35.45,35.41,35.43,480108.0,28.332,28.348,28.316,28.332,480108.0
2015-10-14 13:40:00,35.43,35.46,35.4,35.44,902961.0,28.332,28.356,28.308,28.34,902961.0
2015-10-14 13:50:00,35.44,35.46,35.42,35.46,541502.0,28.34,28.356,28.324,28.356,541502.0
2015-10-14 14:00:00,35.46,35.5,35.4,35.41,595355.0,28.356,28.3879,28.308,28.316,595355.0
2015-10-14 14:10:00,35.41,35.47,35.4,35.42,1752425.0,28.316,28.364,28.308,28.324,1752425.0
2015-10-14 14:20:00,35.42,35.44,35.37,35.37,604429.0,28.324,28.34,28.284,28.284,604429.0
2015-10-14 14:30:00,35.37,35.38,35.32,35.35,1826354.0,28.284,28.292,28.244,28.268,1826354.0
2015-10-14 14:40:00,35.34,35.35,35.29,35.32,1215512.0,28.26,28.268,28.22,28.244,1215512.0
2015-10-14 14:50:00,35.31,35.32,35.28,35.3,792048.0,28.236,28.244,28.212,28.228,792048.0
2015-10-14 15:00:00,35.3,35.37,35.3,35.37,541071.0,28.228,28.284,28.228,28.284,541071.0
2015-10-14 15:10:00,35.37,35.39,35.34,35.34,641133.0,28.284,28.3,28.26,28.26,641133.0
2015-10-14 15:20:00,35.34,35.39,35.33,35.38,574165.0,28.26,28.3,28.252,28.292,574165.0
2015-10-14 15:30:00,35.38,35.43,35.37,35.39,980259.0,28.292,28.332,28.284,28.3,980259.0
2015-10-14 15:40:00,35.38,35.41,35.34,35.34,2138213.0,28.292,28.316,28.26,28.26,2138213.0
2015-10-14 15:50:00,35.34,35.37,35.29,35.36,5014120.0,28.26,28.284,28.22,28.276,5014120.0
2015-10-15 09:30:00,35.94,35.97,35.85,35.91,2749521.0,28.7398,28.7638,28.6678,28.7158,2749521.0
2015-10-15 09:40:00,35.91,35.99,35.89,35.91,2044005.0,28.7158,28.7798,28.6998,28.7158,2044005.0
2015-10-15 09:50:00,35.92,35.93,35.88,35.93,1368933.0,28.7238,28.7318,28.6918,28.7318,1368933.0
2015-10-15 10:00:00,35.93,35.98,35.88,35.9,1475997.0,28.7318,28.7718,28.6918,28.7078,1475997.0
2015-10-15 10:10:00,35.91,35.97,35.91,35.95,1468932.0,28.7158,28.7638,28.7158,28.7478,1468932.0
2015-10-15 10:20:00,35.95,35.95,35.86,35.86,1307148.0,28.7478,28.7478,28.6758,28.6758,1307148.0
2015-10-15 10:30:00,35.86,35.9,35.84,35.87,1655824.0,28.6758,28.7078,28.6598,28.6838,1655824.0
2015-10-15 10:40:00,35.87,35.89,35.83,35.87,599232.0,28.6838,28.6998,28.6518,28.6838,599232.0
2015-10-15 10:50:00,35.88,35.92,35.87,35.91,708143.0,28.6918,28.7238,28.6838,28.7158,708143.0
2015-10-15 11:00:00,35.91,35.94,35.87,35.9,1197048.0,28.7158,28.7398,28.6838,28.7078,1197048.0
2015-10-15 11:10:00,35.9,35.91,35.81,35.83,660123.0,28.7078,28.7158,28.6358,28.6518,660123.0
2015-10-15 11:20:00,35.82,35.87,35.8,35.86,935968.0,28.6438,28.6838,28.6278,28.6758,935968.0
2015-10-15 11:30:00,35.85,35.86,35.8,35.8,505187.0,28.6678,28.6758,28.6278,28.6278,505187.0
2015-10-15 11:40:00,35.8,35.81,35.76,35.78,865669.0,28.6278,28.6358,28.5959,28.6118,865669.0
2015-10-15 11:50:00,35.78,35.79,35.73,35.76,467179.0,28.6118,28.6198,28.5719,28.5959,467179.0
2015-10-15 12:00:00,35.76,35.8,35.75,35.79,884593.0,28.5959,28.6278,28.5879,28.6198,884593.0
2015-10-15 12:10:00,35.8,35.82,35.77,35.82,873424.0,28.6278,28.6438,28.6038,28.6438,873424.0
2015-10-15 12:20:00,35.82,35.88,35.81,35.87,621341.0,28.6438,28.6918,28.6358,28.6838,621341.0
2015-10-15 12:30:00,35.87,35.88,35.82,35.83,660714.0,28.6838,28.6918,28.6438,28.6518,660714.0
2015-10-15 12:40:00,35.83,35.89,35.82,35.87,636310.0,28.6518,28.6998,28.6438,28.6838,636310.0
2015-10-15 12:50:00,35.87,35.92,35.84,35.91,1439974.0,28.6838,28.7238,28.6598,28.7158,1439974.0
2015-10-15 13:00:00,35.92,35.98,35.91,35.94,1061877.0,28.7238,28.7718,28.7158,28.7398,1061877.0
2015-10-15 13:10:00,35.94,35.98,35.92,35.95,394512.0,28.7398,28.7718,28.7238,28.7478,394512.0
2015-10-15 13:20:00,35.95,36.03,35.95,36.02,974073.0,28.7478,28.8118,28.7478,28.8038,974073.0
2015-10-15 13:30:00,36.02,36.04,35.98,36.02,712465.0,28.8038,28.8198,28.7718,28.8038,712465.0
2015-10-15 13:40:00,36.02,36.03,35.97,35.98,274691.0,28.8038,28.8118,28.7638,28.7718,274691.0
2015-10-15 13:50:00,35.99,36.03,35.97,36.0,791174.0,28.7798,28.8118,28.7638,28.7878,791174.0
2015-10-15 14:00:00,36.0,36.04,35.99,36.04,616411.0,28.7878,28.8198,28.7798,28.8198,616411.0
2015-10-15 14:10:00,36.04,36.07,36.03,36.07,513813.0,28.8198,28.8437,28.8118,28.8437,513813.0
2015-10-15 14:20:00,36.06,36.08,36.05,36.07,413222.0,28.8358,28.8517,28.8278,28.8437,413222.0
2015-10-15 14:30:00,36.07,36.12,36.06,36.12,807687.0,28.8437,28.8837,28.8358,28.8837,807687.0
2015-10-15 14:40:00,36.12,36.16,36.12,36.12,1203527.0,28.8837,28.9157,28.8837,28.8837,1203527.0
2015-10-15 14:50:00,36.13,36.16,36.11,36.16,553078.0,28.8917,28.9157,28.8757,28.9157,553078.0
2015-10-15 15:00:00,36.16,36.18,36.14,36.16,889741.0,28.9157,28.9317,28.8997,28.9157,889741.0
2015-10-15 15:10:00,36.16,36.19,36.14,36.18,1413644.0,28.9157,28.9397,28.8997,28.9317,1413644.0
2015-10-15 15:20:00,36.18,36.23,36.16,36.2,1543004.0,28.9317,28.9717,28.9157,28.9477,1543004.0
2015-10-15 15:30:00,36.19,36.21,36.14,36.15,1399300.0,28.9397,28.9557,28.8997,28.9077,1399300.0
2015-10-15 15:40:00,36.15,36.21,36.14,36.2,2562783.0,28.9077,28.9557,28.8997,28.9477,2562783.0
2015-10-15 15:50:00,36.19,36.24,36.18,36.23,6087662.0,28.9397,28.9797,28.9317,28.9717,6087662.0
2015-10-16 09:30:00,36.09,36.1,36.02,36.05,4532092.0,28.8597,28.8677,28.8038,28.8278,4532092.0
2015-10-16 09:40:00,36.05,36.05,35.96,35.96,2119433.0,28.8278,28.8278,28.7558,28.7558,2119433.0
2015-10-16 09:50:00,35.96,36.01,35.96,36.0,955488.0,28.7558,28.7958,28.7558,28.7878,955488.0
2015-10-16 10:00:00,36.01,36.01,35.95,35.95,912043.0,28.7958,28.7958,28.7478,28.7478,912043.0
2015-10-16 10:10:00,35.95,35.98,35.9,35.91,860792.0,28.7478,28.7718,28.7078,28.7158,860792.0
2015-10-16 10:20:00,35.91,35.95,35.91,35.95,1106145.0,28.7158,28.7478,28.7158,28.7478,1106145.0
2015-10-16 10:30:00,35.95,35.97,35.92,35.97,1056365.0,28.7478,28.7638,28.7238,28.7638,1056365.0
2015-10-16 10:40:00,35.96,35.99,35.94,35.98,884045.0,28.7558,28.7798,28.7398,28.7718,884045.0
2015-10-16 10:50:00,35.99,35.99,35.96,35.96,835239.0,28.7798,28.7798,28.7558,28.7558,835239.0
2015-10-16 11:00:00,35.96,36.01,35.96,36.0,971877.0,28.7558,28.7958,28.7558,28.7878,971877.0
2015-10-16 11:10:00,36.0,36.02,35.98,36.02,1063992.0,28.7878,28.8038,28.7718,28.8038,1063992.0
2015-10-16 11:20:00,36.02,36.04,36.01,36.01,1443619.0,28.8038,28.8198,28.7958,28.7958,1443619.0
2015-10-16 11:30:00,36.02,36.07,36.01,36.05,1678503.0,28.8038,28.8437,28.7958,28.8278,1678503.0
2015-10-16 11:40:00,36.05,36.08,36.04,36.08,623126.0,28.8278,28.8517,28.8198,28.8517,623126.0
2015-10-16 11:50:00,36.08,36.14,36.07,36.14,1712562.0,28.8517,28.8997,28.8437,28.8997,1712562.0
2015-10-16 12:00:00,36.13,36.14,36.08,36.09,403992.0,28.8917,28.8997,28.8517,28.8597,403992.0
2015-10-16 12:10:00,36.08,36.1,36.07,36.09,434995.0,28.8517,28.8677,28.8437,28.8597,434995.0
2015-10-16 12:20:00,36.09,36.11,36.07,36.09,1019784.0,28.8597,28.8757,28.8437,28.8597,1019784.0
2015-10-16 12:30:00,36.08,36.1,36.07,36.09,578493.0,28.8517,28.8677,28.8437,28.8597,578493.0
2015-10-16 12:40:00,36.09,36.1,36.07,36.09,347356.0,28.8597,28.8677,28.8437,28.8597,347356.0
2015-10-16 12:50:00,36.1,36.13,36.08,36.12,904214.0,28.8677,28.8917,28.8517,28.8837,904214.0
2015-10-16 13:00:00,36.12,36.14,36.1,36.11,748878.0,28.8837,28.8997,28.8677,28.8757,748878.0
2015-10-16 13:10:00,36.12,36.16,36.11,36.16,921679.0,28.8837,28.9157,28.8757,28.9157,921679.0
2015-10-16 13:20:00,36.16,36.18,36.15,36.16,474130.0,28.9157,28.9317,28.9077,28.9157,474130.0
2015-10-16 13:30:00,36.15,36.18,36.15,36.15,789110.0,28.9077,28.9317,28.9077,28.9077,789110.0
2015-10-16 13:40:00,36.16,36.16,36.11,36.12,634790.0,28.9157,28.9157,28.8757,28.8837,634790.0
2015-10-16 13:50:00,36.11,36.12,36.04,36.05,751306.0,28.8757,28.8837,28.8198,28.8278,751306.0
2015-10-16 14:00:00,36.05,36.06,36.02,36.05,945764.0,28.8278,28.8358,28.8038,28.8278,945764.0
2015-10-16 14:10:00,36.05,36.11,36.04,36.09,388541.0,28.8278,28.8757,28.8198,28.8597,388541.0
2015-10-16 14:20:00,36.09,36.14,36.07,36.13,819241.0,28.8597,28.8997,28.8437,28.8917,819241.0
2015-10-16 14:30:00,36.14,36.18,36.12,36.18,956930.0,28.8997,28.9317,28.8837,28.9317,956930.0
2015-10-16 14:40:00,36.18,36.2,36.16,36.19,1285258.0,28.9317,28.9477,28.9157,28.9397,1285258.0
2015-10-16 14:50:00,36.19,36.22,36.18,36.2,956513.0,28.9397,28.9637,28.9317,28.9477,956513.0
2015-10-16 15:00:00,36.2,36.22,36.19,36.21,1037988.0,28.9477,28.9637,28.9397,28.9557,1037988.0
2015-10-16 15:10:00,36.2,36.21,36.19,36.21,957568.0,28.9477,28.9557,28.9397,28.9557,957568.0
2015-10-16 15:20:00,36.2,36.22,36.2,36.21,558784.0,28.9477,28.9637,28.9477,28.9557,558784.0
2015-10-16 15:30:00,36.21,36.26,36.21,36.26,1478924.0,28.9557,28.9957,28.9557,28.9957,1478924.0
2015-10-16 15:40:00,36.26,36.26,36.19,36.21,2221080.0,28.9957,28.9957,28.9397,28.9557,2221080.0
2015-10-16 15:50:00,36.21,36.26,36.2,36.24,5881928.0,28.9557,28.9957,28.9477,28.9797,5881928.0
2015-10-19 09:30:00,35.87,35.88,35.75,35.75,1923953.0,28.6838,28.6918,28.5879,28.5879,1923953.0
2015-10-19 09:40:00,35.75,35.82,35.72,35.82,2568618.0,28.5879,28.6438,28.5639,28.6438,2568618.0
2015-10-19 09:50:00,35.81,35.88,35.81,35.88,940703.0,28.6358,28.6918,28.6358,28.6918,940703.0
2015-10-19 10:00:00,35.88,35.89,35.83,35.84,1784076.0,28.6918,28.6998,28.6518,28.6598,1784076.0
2015-10-19 10:10:00,35.84,35.9,35.83,35.87,1366427.0,28.6598,28.7078,28.6518,28.6838,1366427.0
2015-10-19 10:20:00,35.87,35.89,35.81,35.83,972813.0,28.6838,28.6998,28.6358,28.6518,972813.0
2015-10-19 10:30:00,35.83,35.85,35.8,35.84,858224.0,28.6518,28.6678,28.6278,28.6598,858224.0
2015-10-19 10:40:00,35.84,35.88,35.83,35.86,826203.0,28.6598,28.6918,28.6518,28.6758,826203.0
2015-10-19 10:50:00,35.86,35.89,35.83,35.88,571818.0,28.6758,28.6998,28.6518,28.6918,571818.0
2015-10-19 11:00:00,35.88,35.89,35.83,35.86,1324138.0,28.6918,28.6998,28.6518,28.6758,1324138.0
2015-10-19 11:10:00,35.85,35.86,35.82,35.84,767492.0,28.6678,28.6758,28.6438,28.6598,767492.0
2015-10-19 11:20:00,35.84,35.87,35.83,35.84,508273.0,28.6598,28.6838,28.6518,28.6598,508273.0
2015-10-19 11:30:00,35.84,35.89,35.84,35.88,639000.0,28.6598,28.6998,28.6598,28.6918,639000.0
2015-10-19 11:40:00,35.88,35.88,35.85,35.87,452862.0,28.6918,28.6918,28.6678,28.6838,452862.0
2015-10-19 11:50:00,35.87,35.88,35.82,35.83,561732.0,28.6838,28.6918,28.6438,28.6518,561732.0
2015-10-19 12:00:00,35.83,35.87,35.82,35.83,918413.0,28.6518,28.6838,28.6438,28.6518,918413.0
2015-10-19 12:10:00,35.82,35.84,35.8,35.8,563133.0,28.6438,28.6598,28.6278,28.6278,563133.0
2015-10-19 12:20:00,35.81,35.83,35.77,35.8,1240402.0,28.6358,28.6518,28.6038,28.6278,1240402.0
2015-10-19 12:30:00,35.8,35.83,35.78,35.82,780117.0,28.6278,28.6518,28.6118,28.6438,780117.0
2015-10-19 12:40:00,35.82,35.83,35.79,35.8,431964.0,28.6438,28.6518,28.6198,28.6278,431964.0
2015-10-19 12:50:00,35.8,35.81,35.77,35.79,676284.0,28.6278,28.6358,28.6038,28.6198,676284.0
2015-10-19 13:00:00,35.79,35.8,35.76,35.77,413363.0,28.6198,28.6278,28.5959,28.6038,413363.0
2015-10-19 13:10:00,35.77,35.79,35.74,35.74,338215.0,28.6038,28.6198,28.5799,28.5799,338215.0
2015-10-19 13:20:00,35.75,35.76,35.73,35.73,373520.0,28.5879,28.5959,28.5719,28.5719,373520.0
2015-10-19 13:30:00,35.73,35.74,35.7,35.73,803628.0,28.5719,28.5799,28.5479,28.5719,803628.0
2015-10-19 13:40:00,35.73,35.77,35.73,35.74,677246.0,28.5719,28.6038,28.5719,28.5799,677246.0
2015-10-19 13:50:00,35.74,35.79,35.74,35.78,340244.0,28.5799,28.6198,28.5799,28.6118,340244.0
2015-10-19 14:00:00,35.77,35.79,35.75,35.77,488270.0,28.6038,28.6198,28.5879,28.6038,488270.0
2015-10-19 14:10:00,35.77,35.78,35.74,35.75,398457.0,28.6038,28.6118,28.5799,28.5879,398457.0
2015-10-19 14:20:00,35.76,35.77,35.73,35.75,226563.0,28.5959,28.6038,28.5719,28.5879,226563.0
2015-10-19 14:30:00,35.75,35.81,35.74,35.78,718930.0,28.5879,28.6358,28.5799,28.6118,718930.0
2015-10-19 14:40:00,35.79,35.79,35.77,35.77,342545.0,28.6198,28.6198,28.6038,28.6038,342545.0
2015-10-19 14:50:00,35.77,35.82,35.77,35.81,698533.0,28.6038,28.6438,28.6038,28.6358,698533.0
2015-10-19 15:00:00,35.81,35.83,35.79,35.81,506699.0,28.6358,28.6518,28.6198,28.6358,506699.0
2015-10-19 15:10:00,35.8,35.82,35.79,35.8,321108.0,28.6278,28.6438,28.6198,28.6278,321108.0
2015-10-19 15:20:00,35.8,35.85,35.8,35.8,898732.0,28.6278,28.6678,28.6278,28.6278,898732.0
2015-10-19 15:30:00,35.8,35.82,35.78,35.79,608017.0,28.6278,28.6438,28.6118,28.6198,608017.0
2015-10-19 15:40:00,35.79,35.8,35.77,35.79,856567.0,28.6198,28.6278,28.6038,28.6198,856567.0
2015-10-19 15:50:00,35.8,35.88,35.77,35.86,7605770.0,28.6278,28.6918,28.6038,28.6758,7605770.0
2015-10-20 09:30:00,35.79,35.87,35.76,35.77,2707149.0,28.6198,28.6838,28.5959,28.6038,2707149.0
2015-10-20 09:40:00,35.77,35.82,35.76,35.82,2036389.0,28.6038,28.6438,28.5959,28.6438,2036389.0
2015-10-20 09:50:00,35.82,35.85,35.81,35.84,814723.0,28.6438,28.6678,28.6358,28.6598,814723.0
2015-10-20 10:00:00,35.84,35.85,35.81,35.85,1346514.0,28.6598,28.6678,28.6358,28.6678,1346514.0
2015-10-20 10:10:00,35.84,35.86,35.8,35.82,1839472.0,28.6598,28.6758,28.6278,28.6438,1839472.0
2015-10-20 10:20:00,35.82,35.86,35.81,35.84,994041.0,28.6438,28.6758,28.6358,28.6598,994041.0
2015-10-20 10:30:00,35.84,35.88,35.83,35.88,1258503.0,28.6598,28.6918,28.6518,28.6918,1258503.0
2015-10-20 10:40:00,35.88,35.93,35.87,35.91,1237810.0,28.6918,28.7318,28.6838,28.7158,1237810.0
2015-10-20 10:50:00,35.91,35.92,35.88,35.91,1449710.0,28.7158,28.7238,28.6918,28.7158,1449710.0
2015-10-20 11:00:00,35.91,35.92,35.83,35.85,674025.0,28.7158,28.7238,28.6518,28.6678,674025.0
2015-10-20 11:10:00,35.85,35.88,35.81,35.87,437142.0,28.6678,28.6918,28.6358,28.6838,437142.0
2015-10-20 11:20:00,35.88,35.9,35.85,35.9,587134.0,28.6918,28.7078,28.6678,28.7078,587134.0
2015-10-20 11:30:00,35.9,35.9,35.83,35.86,581165.0,28.7078,28.7078,28.6518,28.6758,581165.0
2015-10-20 11:40:00,35.86,35.91,35.85,35.87,643730.0,28.6758,28.7158,28.6678,28.6838,643730.0
2015-10-20 11:50:00,35.88,35.9,35.8,35.85,1212110.0,28.6918,28.7078,28.6278,28.6678,1212110.0
2015-10-20 12:00:00,35.84,35.87,35.82,35.87,790413.0,28.6598,28.6838,28.6438,28.6838,790413.0
2015-10-20 12:10:00,35.87,35.88,35.83,35.84,334157.0,28.6838,28.6918,28.6518,28.6598,334157.0
2015-10-20 12:20:00,35.83,35.85,35.8,35.84,460029.0,28.6518,28.6678,28.6278,28.6598,460029.0
2015-10-20 12:30:00,35.84,35.84,35.77,35.79,462511.0,28.6598,28.6598,28.6038,28.6198,462511.0
2015-10-20 12:40:00,35.79,35.84,35.78,35.82,888309.0,28.6198,28.6598,28.6118,28.6438,888309.0
2015-10-20 12:50:00,35.81,35.84,35.81,35.84,380167.0,28.6358,28.6598,28.6358,28.6598,380167.0
2015-10-20 13:00:00,35.84,35.84,35.8,35.81,305034.0,28.6598,28.6598,28.6278,28.6358,305034.0
2015-10-20 13:10:00,35.81,35.87,35.8,35.83,754106.0,28.6358,28.6838,28.6278,28.6518,754106.0
2015-10-20 13:20:00,35.83,35.85,35.78,35.79,763437.0,28.6518,28.6678,28.6118,28.6198,763437.0
2015-10-20 13:30:00,35.79,35.79,35.75,35.76,320724.0,28.6198,28.6198,28.5879,28.5959,320724.0
2015-10-20 13:40:00,35.75,35.79,35.74,35.77,861328.0,28.5879,28.6198,28.5799,28.6038,861328.0
2015-10-20 13:50:00,35.76,35.77,35.71,35.74,1500410.0,28.5959,28.6038,28.5559,28.5799,1500410.0
2015-10-20 14:00:00,35.74,35.78,35.73,35.75,713255.0,28.5799,28.6118,28.5719,28.5879,713255.0
2015-10-20 14:10:00,35.74,35.78,35.74,35.76,446346.0,28.5799,28.6118,28.5799,28.5959,446346.0
2015-10-20 14:20:00,35.76,35.8,35.74,35.8,503891.0,28.5959,28.6278,28.5799,28.6278,503891.0
2015-10-20 14:30:00,35.8,35.81,35.78,35.81,489238.0,28.6278,28.6358,28.6118,28.6358,489238.0
2015-10-20 14:40:00,35.81,35.84,35.81,35.83,627914.0,28.6358,28.6598,28.6358,28.6518,627914.0
2015-10-20 14:50:00,35.84,35.86,35.82,35.84,979529.0,28.6598,28.6758,28.6438,28.6598,979529.0
2015-10-20 15:00:00,35.84,35.88,35.84,35.85,1176521.0,28.6598,28.6918,28.6598,28.6678,1176521.0
2015-10-20 15:10:00,35.85,35.86,35.82,35.82,654776.0,28.6678,28.6758,28.6438,28.6438,654776.0
2015-10-20 15:20:00,35.83,35.88,35.82,35.87,325395.0,28.6518,28.6918,28.6438,28.6838,325395.0
2015-10-20 15:30:00,35.87,35.87,35.81,35.84,595372.0,28.6838,28.6838,28.6358,28.6598,595372.0
2015-10-20 15:40:00,35.84,35.86,35.8,35.82,1693941.0,28.6598,28.6758,28.6278,28.6438,1693941.0
2015-10-20 15:50:00,35.81,35.87,35.8,35.86,3661633.0,28.6358,28.6838,28.6278,28.6758,3661633.0
2015-10-21 09:30:00,35.64,35.67,35.58,35.6,2899676.0,28.4999,28.5239,28.4519,28.4679,2899676.0
2015-10-21 09:40:00,35.59,35.66,35.59,35.61,2550438.0,28.4599,28.5159,28.4599,28.4759,2550438.0
2015-10-21 09:50:00,35.61,35.62,35.55,35.55,2882179.0,28.4759,28.4839,28.4279,28.4279,2882179.0
2015-10-21 10:00:00,35.55,35.56,35.48,35.5,2258009.0,28.4279,28.4359,28.3719,28.3879,2258009.0
2015-10-21 10:10:00,35.5,35.51,35.44,35.45,1825009.0,28.3879,28.3959,28.34,28.348,1825009.0
2015-10-21 10:20:00,35.45,35.45,35.39,35.41,1604850.0,28.348,28.348,28.3,28.316,1604850.0
2015-10-21 10:30:00,35.41,35.42,35.35,35.4,1124529.0,28.316,28.324,28.268,28.308,1124529.0
2015-10-21 10:40:00,35.4,35.5,35.4,35.47,1155820.0,28.308,28.3879,28.308,28.364,1155820.0
2015-10-21 10:50:00,35.47,35.57,35.46,35.56,1095834.0,28.364,28.4439,28.356,28.4359,1095834.0
2015-10-21 11:00:00,35.57,35.57,35.49,35.49,931215.0,28.4439,28.4439,28.3799,28.3799,931215.0
2015-10-21 11:10:00,35.49,35.56,35.47,35.55,776831.0,28.3799,28.4359,28.364,28.4279,776831.0
2015-10-21 11:20:00,35.55,35.61,35.54,35.59,555996.0,28.4279,28.4759,28.4199,28.4599,555996.0
2015-10-21 11:30:00,35.59,35.61,35.56,35.59,543165.0,28.4599,28.4759,28.4359,28.4599,543165.0
2015-10-21 11:40:00,35.59,35.6,35.55,35.55,704512.0,28.4599,28.4679,28.4279,28.4279,704512.0
2015-10-21 11:50:00,35.55,35.57,35.53,35.53,716253.0,28.4279,28.4439,28.4119,28.4119,716253.0
2015-10-21 12:00:00,35.54,35.54,35.5,35.53,389057.0,28.4199,28.4199,28.3879,28.4119,389057.0
2015-10-21 12:10:00,35.53,35.56,35.52,35.54,341672.0,28.4119,28.4359,28.4039,28.4199,341672.0
2015-10-21 12:20:00,35.55,35.57,35.54,35.55,145615.0,28.4279,28.4439,28.4199,28.4279,145615.0
2015-10-21 12:30:00,35.56,35.57,35.54,35.57,198983.0,28.4359,28.4439,28.4199,28.4439,198983.0
2015-10-21 12:40:00,35.57,35.58,35.55,35.58,268454.0,28.4439,28.4519,28.4279,28.4519,268454.0
2015-10-21 12:50:00,35.58,35.59,35.53,35.53,238386.0,28.4519,28.4599,28.4119,28.4119,238386.0
2015-10-21 13:00:00,35.53,35.54,35.49,35.51,475387.0,28.4119,28.4199,28.3799,28.3959,475387.0
2015-10-21 13:10:00,35.5,35.51,35.42,35.43,645018.0,28.3879,28.3959,28.324,28.332,645018.0
2015-10-21 13:20:00,35.42,35.46,35.36,35.37,3789182.0,28.324,28.356,28.276,28.284,3789182.0
2015-10-21 13:30:00,35.36,35.43,35.35,35.38,1433159.0,28.276,28.332,28.268,28.292,1433159.0
2015-10-21 13:40:00,35.39,35.45,35.38,35.43,1177756.0,28.3,28.348,28.292,28.332,1177756.0
2015-10-21 13:50:00,35.42,35.48,35.41,35.43,1439722.0,28.324,28.3719,28.316,28.332,1439722.0
2015-10-21 14:00:00,35.43,35.46,35.41,35.44,501707.0,28.332,28.356,28.316,28.34,501707.0
2015-10-21 14:10:00,35.45,35.49,35.44,35.48,620218.0,28.348,28.3799,28.34,28.3719,620218.0
2015-10-21 14:20:00,35.48,35.49,35.44,35.48,995037.0,28.3719,28.3799,28.34,28.3719,995037.0
2015-10-21 14:30:00,35.48,35.57,35.47,35.56,704416.0,28.3719,28.4439,28.364,28.4359,704416.0
2015-10-21 14:40:00,35.56,35.59,35.51,35.54,982262.0,28.4359,28.4599,28.3959,28.4199,982262.0
2015-10-21 14:50:00,35.53,35.55,35.5,35.5,548018.0,28.4119,28.4279,28.3879,28.3879,548018.0
2015-10-21 15:00:00,35.51,35.57,35.5,35.56,794760.0,28.3959,28.4439,28.3879,28.4359,794760.0
2015-10-21 15:10:00,35.55,35.56,35.42,35.43,825886.0,28.4279,28.4359,28.324,28.332,825886.0
2015-10-21 15:20:00,35.42,35.5,35.42,35.47,1114985.0,28.324,28.3879,28.324,28.364,1114985.0
2015-10-21 15:30:00,35.46,35.47,35.42,35.46,555509.0,28.356,28.364,28.324,28.356,555509.0
2015-10-21 15:40:00,35.47,35.47,35.4,35.4,1563577.0,28.364,28.364,28.308,28.308,1563577.0
2015-10-21 15:50:00,35.4,35.41,35.33,35.37,5247229.0,28.308,28.316,28.252,28.284,5247229.0
2015-10-22 09:30:00,35.72,35.8,35.72,35.8,4130557.0,28.5639,28.6278,28.5639,28.6278,4130557.0
2015-10-22 09:40:00,35.8,35.99,35.79,35.98,4639280.0,28.6278,28.7798,28.6198,28.7718,4639280.0
2015-10-22 09:50:00,35.98,36.0,35.94,35.97,1029924.0,28.7718,28.7878,28.7398,28.7638,1029924.0
2015-10-22 10:00:00,35.98,35.99,35.93,35.94,1306370.0,28.7718,28.7798,28.7318,28.7398,1306370.0
2015-10-22 10:10:00,35.94,35.97,35.91,35.97,633976.0,28.7398,28.7638,28.7158,28.7638,633976.0
2015-10-22 10:20:00,35.97,35.97,35.9,35.92,1027901.0,28.7638,28.7638,28.7078,28.7238,1027901.0
2015-10-22 10:30:00,35.91,35.95,35.9,35.91,1197780.0,28.7158,28.7478,28.7078,28.7158,1197780.0
2015-10-22 10:40:00,35.91,36.0,35.91,35.99,1259607.0,28.7158,28.7878,28.7158,28.7798,1259607.0
2015-10-22 10:50:00,36.0,36.0,35.94,35.98,705409.0,28.7878,28.7878,28.7398,28.7718,705409.0
2015-10-22 11:00:00,35.98,35.98,35.95,35.97,583425.0,28.7718,28.7718,28.7478,28.7638,583425.0
2015-10-22 11:10:00,35.97,35.99,35.95,35.98,657218.0,28.7638,28.7798,28.7478,28.7718,657218.0
2015-10-22 11:20:00,35.98,36.0,35.95,35.97,1649830.0,28.7718,28.7878,28.7478,28.7638,1649830.0
2015-10-22 11:30:00,35.97,35.98,35.96,35.98,646660.0,28.7638,28.7718,28.7558,28.7718,646660.0
2015-10-22 11:40:00,35.98,36.04,35.97,36.04,571329.0,28.7718,28.8198,28.7638,28.8198,571329.0
2015-10-22 11:50:00,36.04,36.07,36.01,36.02,476507.0,28.8198,28.8437,28.7958,28.8038,476507.0
2015-10-22 12:00:00,36.01,36.04,36.0,36.04,165954.0,28.7958,28.8198,28.7878,28.8198,165954.0
2015-10-22 12:10:00,36.04,36.06,36.01,36.04,582567.0,28.8198,28.8358,28.7958,28.8198,582567.0
2015-10-22 12:20:00,36.04,36.1,36.03,36.09,628811.0,28.8198,28.8677,28.8118,28.8597,628811.0
2015-10-22 12:30:00,36.09,36.11,36.08,36.11,439336.0,28.8597,28.8757,28.8517,28.8757,439336.0
2015-10-22 12:40:00,36.11,36.14,36.1,36.14,484983.0,28.8757,28.8997,28.8677,28.8997,484983.0
2015-10-22 12:50:00,36.14,36.14,36.09,36.12,869894.0,28.8997,28.8997,28.8597,28.8837,869894.0
2015-10-22 13:00:00,36.12,36.14,36.1,36.13,665820.0,28.8837,28.8997,28.8677,28.8917,665820.0
2015-10-22 13:10:00,36.13,36.14,36.11,36.12,375523.0,28.8917,28.8997,28.8757,28.8837,375523.0
2015-10-22 13:20:00,36.11,36.14,36.08,36.11,823474.0,28.8757,28.8997,28.8517,28.8757,823474.0
2015-10-22 13:30:00,36.11,36.12,36.11,36.12,411766.0,28.8757,28.8837,28.8757,28.8837,411766.0
2015-10-22 13:40:00,36.12,36.12,36.06,36.07,641235.0,28.8837,28.8837,28.8358,28.8437,641235.0
2015-10-22 13:50:00,36.06,36.08,36.04,36.04,653491.0,28.8358,28.8517,28.8198,28.8198,653491.0
2015-10-22 14:00:00,36.04,36.06,36.01,36.02,887150.0,28.8198,28.8358,28.7958,28.8038,887150.0
2015-10-22 14:10:00,36.02,36.05,35.99,36.01,531674.0,28.8038,28.8278,28.7798,28.7958,531674.0
2015-10-22 14:20:00,36.01,36.06,35.99,36.05,690551.0,28.7958,28.8358,28.7798,28.8278,690551.0
2015-10-22 14:30:00,36.05,36.07,36.01,36.07,699206.0,28.8278,28.8437,28.7958,28.8437,699206.0
2015-10-22 14:40:00,36.07,36.1,36.05,36.09,921008.0,28.8437,28.8677,28.8278,28.8597,921008.0
2015-10-22 14:50:00,36.09,36.14,36.08,36.13,1027984.0,28.8597,28.8997,28.8517,28.8917,1027984.0
2015-10-22 15:00:00,36.13,36.13,36.05,36.05,1148616.0,28.8917,28.8917,28.8278,28.8278,1148616.0
2015-10-22 15:10:00,36.06,36.12,36.05,36.1,513526.0,28.8358,28.8837,28.8278,28.8677,513526.0
2015-10-22 15:20:00,36.1,36.15,36.08,36.15,896824.0,28.8677,28.9077,28.8517,28.9077,896824.0
2015-10-22 15:30:00,36.15,36.16,36.12,36.13,1466663.0,28.9077,28.9157,28.8837,28.8917,1466663.0
2015-10-22 15:40:00,36.13,36.15,36.11,36.13,3170486.0,28.8917,28.9077,28.8757,28.8917,3170486.0
2015-10-22 15:50:00,36.13,36.14,36.08,36.09,6030307.0,28.8917,28.8997,28.8517,28.8597,6030307.0
2015-10-23 09:30:00,36.35,36.42,36.33,36.37,3559626.0,29.0677,29.1236,29.0517,29.0836,3559626.0
2015-10-23 09:40:00,36.37,36.38,36.32,36.34,2778418.0,29.0836,29.0916,29.0437,29.0597,2778418.0
2015-10-23 09:50:00,36.34,36.39,36.34,36.36,1609522.0,29.0597,29.0996,29.0597,29.0756,1609522.0
2015-10-23 10:00:00,36.37,36.38,36.3,36.32,1867883.0,29.0836,29.0916,29.0277,29.0437,1867883.0
2015-10-23 10:10:00,36.32,36.32,36.24,36.27,1611426.0,29.0437,29.0437,28.9797,29.0037,1611426.0
2015-10-23 10:20:00,36.27,36.29,36.24,36.24,2921574.0,29.0037,29.0197,28.9797,28.9797,2921574.0
2015-10-23 10:30:00,36.25,36.33,36.24,36.33,2131833.0,28.9877,29.0517,28.9797,29.0517,2131833.0
2015-10-23 10:40:00,36.33,36.37,36.31,36.32,1412024.0,29.0517,29.0836,29.0357,29.0437,1412024.0
2015-10-23 10:50:00,36.32,36.33,36.28,36.33,1858722.0,29.0437,29.0517,29.0117,29.0517,1858722.0
2015-10-23 11:00:00,36.33,36.35,36.32,36.34,1051875.0,29.0517,29.0677,29.0437,29.0597,1051875.0
2015-10-23 11:10:00,36.34,36.34,36.27,36.27,914757.0,29.0597,29.0597,29.0037,29.0037,914757.0
2015-10-23 11:20:00,36.27,36.3,36.26,36.27,1341198.0,29.0037,29.0277,28.9957,29.0037,1341198.0
2015-10-23 11:30:00,36.27,36.27,36.14,36.18,2919923.0,29.0037,29.0037,28.8997,28.9317,2919923.0
2015-10-23 11:40:00,36.17,36.22,36.17,36.2,1006207.0,28.9237,28.9637,28.9237,28.9477,1006207.0
2015-10-23 11:50:00,36.2,36.25,36.2,36.23,1239604.0,28.9477,28.9877,28.9477,28.9717,1239604.0
2015-10-23 12:00:00,36.23,36.26,36.2,36.24,829567.0,28.9717,28.9957,28.9477,28.9797,829567.0
2015-10-23 12:10:00,36.24,36.25,36.21,36.24,319894.0,28.9797,28.9877,28.9557,28.9797,319894.0
2015-10-23 12:20:00,36.24,36.29,36.24,36.27,945026.0,28.9797,29.0197,28.9797,29.0037,945026.0
2015-10-23 12:30:00,36.27,36.29,36.26,36.27,469364.0,29.0037,29.0197,28.9957,29.0037,469364.0
2015-10-23 12:40:00,36.26,36.27,36.24,36.25,506258.0,28.9957,29.0037,28.9797,28.9877,506258.0
2015-10-23 12:50:00,36.25,36.27,36.23,36.27,508413.0,28.9877,29.0037,28.9717,29.0037,508413.0
2015-10-23 13:00:00,36.27,36.27,36.21,36.24,414198.0,29.0037,29.0037,28.9557,28.9797,414198.0
2015-10-23 13:10:00,36.24,36.28,36.23,36.27,421762.0,28.9797,29.0117,28.9717,29.0037,421762.0
2015-10-23 13:20:00,36.28,36.31,36.26,36.3,450587.0,29.0117,29.0357,28.9957,29.0277,450587.0
2015-10-23 13:30:00,36.3,36.32,36.29,36.29,604849.0,29.0277,29.0437,29.0197,29.0197,604849.0
2015-10-23 13:40:00,36.29,36.31,36.27,36.3,566289.0,29.0197,29.0357,29.0037,29.0277,566289.0
2015-10-23 13:50:00,36.3,36.31,36.26,36.27,707577.0,29.0277,29.0357,28.9957,29.0037,707577.0
2015-10-23 14:00:00,36.27,36.31,36.26,36.31,437712.0,29.0037,29.0357,28.9957,29.0357,437712.0
2015-10-23 14:10:00,36.31,36.33,36.28,36.33,911994.0,29.0357,29.0517,29.0117,29.0517,911994.0
2015-10-23 14:20:00,36.33,36.35,36.3,36.34,666071.0,29.0517,29.0677,29.0277,29.0597,666071.0
2015-10-23 14:30:00,36.34,36.37,36.33,36.36,719551.0,29.0597,29.0836,29.0517,29.0756,719551.0
2015-10-23 14:40:00,36.36,36.41,36.36,36.41,700823.0,29.0756,29.1156,29.0756,29.1156,700823.0
2015-10-23 14:50:00,36.41,36.41,36.36,36.36,317298.0,29.1156,29.1156,29.0756,29.0756,317298.0
2015-10-23 15:00:00,36.37,36.38,36.31,36.31,879992.0,29.0836,29.0916,29.0357,29.0357,879992.0
2015-10-23 15:10:00,36.32,36.34,36.29,36.31,731032.0,29.0437,29.0597,29.0197,29.0357,731032.0
2015-10-23 15:20:00,36.32,36.32,36.27,36.28,804650.0,29.0437,29.0437,29.0037,29.0117,804650.0
2015-10-23 15:30:00,36.29,36.32,36.28,36.3,582226.0,29.0197,29.0437,29.0117,29.0277,582226.0
2015-10-23 15:40:00,36.3,36.34,36.3,36.34,1021673.0,29.0277,29.0597,29.0277,29.0597,1021673.0
2015-10-23 15:50:00,36.34,36.35,36.27,36.28,3198937.0,29.0597,29.0677,29.0037,29.0117,3198937.0
2015-10-26 09:30:00,36.11,36.13,36.06,36.07,2795893.0,28.8757,28.8917,28.8358,28.8437,2795893.0
2015-10-26 09:40:00,36.07,36.07,35.96,35.97,2726844.0,28.8437,28.8437,28.7558,28.7638,2726844.0
2015-10-26 09:50:00,35.97,36.0,35.95,35.98,1411117.0,28.7638,28.7878,28.7478,28.7718,1411117.0
2015-10-26 10:00:00,35.97,36.02,35.96,36.0,1127053.0,28.7638,28.8038,28.7558,28.7878,1127053.0
2015-10-26 10:10:00,36.0,36.0,35.92,35.92,1835028.0,28.7878,28.7878,28.7238,28.7238,1835028.0
2015-10-26 10:20:00,35.93,35.97,35.91,35.96,1053980.0,28.7318,28.7638,28.7158,28.7558,1053980.0
2015-10-26 10:30:00,35.95,35.99,35.93,35.97,1170854.0,28.7478,28.7798,28.7318,28.7638,1170854.0
2015-10-26 10:40:00,35.97,36.02,35.97,35.99,896964.0,28.7638,28.8038,28.7638,28.7798,896964.0
2015-10-26 10:50:00,36.0,36.01,35.97,35.98,737380.0,28.7878,28.7958,28.7638,28.7718,737380.0
2015-10-26 11:00:00,35.98,36.01,35.98,36.0,612654.0,28.7718,28.7958,28.7718,28.7878,612654.0
2015-10-26 11:10:00,36.0,36.02,35.98,35.98,399755.0,28.7878,28.8038,28.7718,28.7718,399755.0
2015-10-26 11:20:00,35.98,36.0,35.96,35.98,336514.0,28.7718,28.7878,28.7558,28.7718,336514.0
2015-10-26 11:30:00,35.98,36.01,35.97,35.98,349113.0,28.7718,28.7958,28.7638,28.7718,349113.0
2015-10-26 11:40:00,35.98,36.0,35.96,35.97,1092501.0,28.7718,28.7878,28.7558,28.7638,1092501.0
2015-10-26 11:50:00,35.96,36.01,35.96,36.0,400903.0,28.7558,28.7958,28.7558,28.7878,400903.0
2015-10-26 12:00:00,36.0,36.03,35.99,36.01,319743.0,28.7878,28.8118,28.7798,28.7958,319743.0
2015-10-26 12:10:00,36.01,36.01,35.99,36.0,170838.0,28.7958,28.7958,28.7798,28.7878,170838.0
2015-10-26 12:20:00,35.99,36.04,35.99,36.04,427259.0,28.7798,28.8198,28.7798,28.8198,427259.0
2015-10-26 12:30:00,36.04,36.04,36.0,36.0,259939.0,28.8198,28.8198,28.7878,28.7878,259939.0
2015-10-26 12:40:00,36.0,36.05,36.0,36.05,237528.0,28.7878,28.8278,28.7878,28.8278,237528.0
2015-10-26 12:50:00,36.05,36.06,36.03,36.04,565116.0,28.8278,28.8358,28.8118,28.8198,565116.0
2015-10-26 13:00:00,36.04,36.04,36.01,36.01,254546.0,28.8198,28.8198,28.7958,28.7958,254546.0
2015-10-26 13:10:00,36.01,36.02,36.0,36.02,188291.0,28.7958,28.8038,28.7878,28.8038,188291.0
2015-10-26 13:20:00,36.02,36.02,35.99,36.0,441630.0,28.8038,28.8038,28.7798,28.7878,441630.0
2015-10-26 13:30:00,36.0,36.03,35.99,36.01,603570.0,28.7878,28.8118,28.7798,28.7958,603570.0
2015-10-26 13:40:00,36.01,36.03,35.98,35.98,365321.0,28.7958,28.8118,28.7718,28.7718,365321.0
2015-10-26 13:50:00,35.98,35.99,35.94,35.94,342460.0,28.7718,28.7798,28.7398,28.7398,342460.0
2015-10-26 14:00:00,35.95,35.99,35.94,35.98,393875.0,28.7478,28.7798,28.7398,28.7718,393875.0
2015-10-26 14:10:00,35.98,35.99,35.94,35.96,250065.0,28.7718,28.7798,28.7398,28.7558,250065.0
2015-10-26 14:20:00,35.95,35.97,35.94,35.95,382086.0,28.7478,28.7638,28.7398,28.7478,382086.0
2015-10-26 14:30:00,35.95,35.97,35.94,35.95,511656.0,28.7478,28.7638,28.7398,28.7478,511656.0
2015-10-26 14:40:00,35.94,35.99,35.93,35.98,702541.0,28.7398,28.7798,28.7318,28.7718,702541.0
2015-10-26 14:50:00,35.98,35.99,35.95,35.99,919441.0,28.7718,28.7798,28.7478,28.7798,919441.0
2015-10-26 15:00:00,35.99,35.99,35.97,35.98,499417.0,28.7798,28.7798,28.7638,28.7718,499417.0
2015-10-26 15:10:00,35.98,36.0,35.96,36.0,640020.0,28.7718,28.7878,28.7558,28.7878,640020.0
2015-10-26 15:20:00,36.0,36.0,35.97,35.98,711256.0,28.7878,28.7878,28.7638,28.7718,711256.0
2015-10-26 15:30:00,35.98,35.99,35.95,35.96,870329.0,28.7718,28.7798,28.7478,28.7558,870329.0
2015-10-26 15:40:00,35.95,35.98,35.94,35.97,1045896.0,28.7478,28.7718,28.7398,28.7638,1045896.0
2015-10-26 15:50:00,35.97,35.98,35.95,35.96,3795896.0,28.7638,28.7718,28.7478,28.7558,3795896.0
2015-10-27 09:30:00,35.58,35.6,35.55,35.57,2640903.0,28.4519,28.4679,28.4279,28.4439,2640903.0
2015-10-27 09:40:00,35.57,35.63,35.55,35.59,1957028.0,28.4439,28.4919,28.4279,28.4599,1957028.0
2015-10-27 09:50:00,35.6,35.62,35.58,35.61,1274150.0,28.4679,28.4839,28.4519,28.4759,1274150.0
2015-10-27 10:00:00,35.61,35.63,35.58,35.63,1191990.0,28.4759,28.4919,28.4519,28.4919,1191990.0
2015-10-27 10:10:00,35.63,35.63,35.57,35.58,1182794.0,28.4919,28.4919,28.4439,28.4519,1182794.0
2015-10-27 10:20:00,35.57,35.58,35.52,35.56,951008.0,28.4439,28.4519,28.4039,28.4359,951008.0
2015-10-27 10:30:00,35.56,35.59,35.55,35.59,625526.0,28.4359,28.4599,28.4279,28.4599,625526.0
2015-10-27 10:40:00,35.59,35.64,35.58,35.63,1343178.0,28.4599,28.4999,28.4519,28.4919,1343178.0
2015-10-27 10:50:00,35.63,35.65,35.61,35.64,1118977.0,28.4919,28.5079,28.4759,28.4999,1118977.0
2015-10-27 11:00:00,35.64,35.71,35.62,35.68,1010802.0,28.4999,28.5559,28.4839,28.5319,1010802.0
2015-10-27 11:10:00,35.68,35.69,35.62,35.65,621638.0,28.5319,28.5399,28.4839,28.5079,621638.0
2015-10-27 11:20:00,35.65,35.66,35.61,35.64,840604.0,28.5079,28.5159,28.4759,28.4999,840604.0
2015-10-27 11:30:00,35.64,35.66,35.61,35.63,727614.0,28.4999,28.5159,28.4759,28.4919,727614.0
2015-10-27 11:40:00,35.63,35.67,35.62,35.66,682170.0,28.4919,28.5239,28.4839,28.5159,682170.0
2015-10-27 11:50:00,35.67,35.67,35.57,35.59,861135.0,28.5239,28.5239,28.4439,28.4599,861135.0
2015-10-27 12:00:00,35.59,35.6,35.56,35.58,1017068.0,28.4599,28.4679,28.4359,28.4519,1017068.0
2015-10-27 12:10:00,35.58,35.6,35.56,35.58,556841.0,28.4519,28.4679,28.4359,28.4519,556841.0
2015-10-27 12:20:00,35.58,35.61,35.55,35.56,1033470.0,28.4519,28.4759,28.4279,28.4359,1033470.0
2015-10-27 12:30:00,35.56,35.6,35.55,35.59,648062.0,28.4359,28.4679,28.4279,28.4599,648062.0
2015-10-27 12:40:00,35.59,35.62,35.58,35.59,817086.0,28.4599,28.4839,28.4519,28.4599,817086.0
2015-10-27 12:50:00,35.6,35.61,35.55,35.55,2339005.0,28.4679,28.4759,28.4279,28.4279,2339005.0
2015-10-27 13:00:00,35.55,35.56,35.49,35.5,1383160.0,28.4279,28.4359,28.3799,28.3879,1383160.0
2015-10-27 13:10:00,35.5,35.52,35.48,35.49,969944.0,28.3879,28.4039,28.3719,28.3799,969944.0
2015-10-27 13:20:00,35.48,35.5,35.47,35.49,590749.0,28.3719,28.3879,28.364,28.3799,590749.0
2015-10-27 13:30:00,35.49,35.52,35.48,35.52,535519.0,28.3799,28.4039,28.3719,28.4039,535519.0
2015-10-27 13:40:00,35.52,35.53,35.5,35.52,796709.0,28.4039,28.4119,28.3879,28.4039,796709.0
2015-10-27 13:50:00,35.53,35.53,35.48,35.51,620010.0,28.4119,28.4119,28.3719,28.3959,620010.0
2015-10-27 14:00:00,35.51,35.55,35.5,35.52,556734.0,28.3959,28.4279,28.3879,28.4039,556734.0
2015-10-27 14:10:00,35.52,35.54,35.51,35.51,578884.0,28.4039,28.4199,28.3959,28.3959,578884.0
2015-10-27 14:20:00,35.51,35.55,35.5,35.54,687690.0,28.3959,28.4279,28.3879,28.4199,687690.0
2015-10-27 14:30:00,35.53,35.57,35.52,35.57,463923.0,28.4119,28.4439,28.4039,28.4439,463923.0
2015-10-27 14:40:00,35.57,35.57,35.53,35.54,674553.0,28.4439,28.4439,28.4119,28.4199,674553.0
2015-10-27 14:50:00,35.54,35.57,35.52,35.55,610729.0,28.4199,28.4439,28.4039,28.4279,610729.0
2015-10-27 15:00:00,35.54,35.55,35.53,35.55,585270.0,28.4199,28.4279,28.4119,28.4279,585270.0
2015-10-27 15:10:00,35.55,35.56,35.54,35.55,847136.0,28.4279,28.4359,28.4199,28.4279,847136.0
2015-10-27 15:20:00,35.55,35.59,35.54,35.58,832050.0,28.4279,28.4599,28.4199,28.4519,832050.0
2015-10-27 15:30:00,35.58,35.61,35.55,35.55,955830.0,28.4519,28.4759,28.4279,28.4279,955830.0
2015-10-27 15:40:00,35.56,35.63,35.55,35.61,2636701.0,28.4359,28.4919,28.4279,28.4759,2636701.0
2015-10-27 15:50:00,35.6,35.61,35.55,35.55,4828764.0,28.4679,28.4759,28.4279,28.4279,4828764.0
2015-10-28 09:30:00,35.63,35.66,35.5,35.51,5629902.0,28.4919,28.5159,28.3879,28.3959,5629902.0
2015-10-28 09:40:00,35.51,35.53,35.47,35.52,4537029.0,28.3959,28.4119,28.364,28.4039,4537029.0
2015-10-28 09:50:00,35.52,35.6,35.51,35.59,3065374.0,28.4039,28.4679,28.3959,28.4599,3065374.0
2015-10-28 10:00:00,35.6,35.67,35.6,35.65,2239239.0,28.4679,28.5239,28.4679,28.5079,2239239.0
2015-10-28 10:10:00,35.65,35.69,35.63,35.65,1997731.0,28.5079,28.5399,28.4919,28.5079,1997731.0
2015-10-28 10:20:00,35.65,35.67,35.64,35.66,776811.0,28.5079,28.5239,28.4999,28.5159,776811.0
2015-10-28 10:30:00,35.66,35.7,35.65,35.69,1105053.0,28.5159,28.5479,28.5079,28.5399,1105053.0
2015-10-28 10:40:00,35.7,35.75,35.69,35.72,1391418.0,28.5479,28.5879,28.5399,28.5639,1391418.0
2015-10-28 10:50:00,35.73,35.75,35.72,35.74,1886670.0,28.5719,28.5879,28.5639,28.5799,1886670.0
2015-10-28 11:00:00,35.74,35.76,35.72,35.73,708212.0,28.5799,28.5959,28.5639,28.5719,708212.0
2015-10-28 11:10:00,35.73,35.73,35.69,35.7,765311.0,28.5719,28.5719,28.5399,28.5479,765311.0
2015-10-28 11:20:00,35.7,35.71,35.69,35.7,638399.0,28.5479,28.5559,28.5399,28.5479,638399.0
2015-10-28 11:30:00,35.7,35.74,35.69,35.74,406442.0,28.5479,28.5799,28.5399,28.5799,406442.0
2015-10-28 11:40:00,35.74,35.75,35.73,35.74,390077.0,28.5799,28.5879,28.5719,28.5799,390077.0
2015-10-28 11:50:00,35.74,35.76,35.72,35.75,500554.0,28.5799,28.5959,28.5639,28.5879,500554.0
2015-10-28 12:00:00,35.76,35.77,35.74,35.75,454324.0,28.5959,28.6038,28.5799,28.5879,454324.0
2015-10-28 12:10:00,35.75,35.79,35.74,35.75,566225.0,28.5879,28.6198,28.5799,28.5879,566225.0
2015-10-28 12:20:00,35.75,35.75,35.72,35.74,499032.0,28.5879,28.5879,28.5639,28.5799,499032.0
2015-10-28 12:30:00,35.73,35.74,35.71,35.73,656400.0,28.5719,28.5799,28.5559,28.5719,656400.0
2015-10-28 12:40:00,35.72,35.73,35.7,35.72,417790.0,28.5639,28.5719,28.5479,28.5639,417790.0
2015-10-28 12:50:00,35.72,35.74,35.71,35.71,340774.0,28.5639,28.5799,28.5559,28.5559,340774.0
2015-10-28 13:00:00,35.72,35.74,35.7,35.72,562917.0,28.5639,28.5799,28.5479,28.5639,562917.0
2015-10-28 13:10:00,35.72,35.74,35.71,35.73,411533.0,28.5639,28.5799,28.5559,28.5719,411533.0
2015-10-28 13:20:00,35.73,35.74,35.71,35.71,515806.0,28.5719,28.5799,28.5559,28.5559,515806.0
2015-10-28 13:30:00,35.71,35.72,35.7,35.72,501892.0,28.5559,28.5639,28.5479,28.5639,501892.0
2015-10-28 13:40:00,35.72,35.74,35.71,35.73,605750.0,28.5639,28.5799,28.5559,28.5719,605750.0
2015-10-28 13:50:00,35.73,35.8,35.71,35.79,1331528.0,28.5719,28.6278,28.5559,28.6198,1331528.0
2015-10-28 14:00:00,35.8,35.8,35.22,35.39,11328251.0,28.6278,28.6278,28.164,28.3,11328251.0
2015-10-28 14:10:00,35.39,35.4,35.06,35.09,9160768.0,28.3,28.308,28.0361,28.0601,9160768.0
2015-10-28 14:20:00,35.09,35.24,35.05,35.15,6169841.0,28.0601,28.18,28.0281,28.1081,6169841.0
2015-10-28 14:30:00,35.15,35.15,34.94,35.02,6956242.0,28.1081,28.1081,27.9401,28.0041,6956242.0
2015-10-28 14:40:00,35.02,35.09,34.97,34.98,5538472.0,28.0041,28.0601,27.9641,27.9721,5538472.0
2015-10-28 14:50:00,34.99,35.05,34.96,35.01,4433416.0,27.9801,28.0281,27.9561,27.9961,4433416.0
2015-10-28 15:00:00,35.02,35.09,34.95,35.05,4856681.0,28.0041,28.0601,27.9481,28.0281,4856681.0
2015-10-28 15:10:00,35.05,35.07,35.0,35.01,3299268.0,28.0281,28.0441,27.9881,27.9961,3299268.0
2015-10-28 15:20:00,35.0,35.11,34.97,35.08,2745046.0,27.9881,28.0761,27.9641,28.0521,2745046.0
2015-10-28 15:30:00,35.09,35.23,35.07,35.21,3393231.0,28.0601,28.172,28.0441,28.156,3393231.0
2015-10-28 15:40:00,35.21,35.25,35.16,35.16,4638934.0,28.156,28.188,28.1161,28.1161,4638934.0
2015-10-28 15:50:00,35.16,35.2,35.12,35.15,11011545.0,28.1161,28.148,28.0841,28.1081,11011545.0
2015-10-29 09:30:00,34.79,34.81,34.75,34.79,3936793.0,27.8202,27.8362,27.7882,27.8202,3936793.0
2015-10-29 09:40:00,34.79,34.84,34.76,34.82,2202214.0,27.8202,27.8602,27.7962,27.8442,2202214.0
2015-10-29 09:50:00,34.82,34.84,34.76,34.77,1853766.0,27.8442,27.8602,27.7962,27.8042,1853766.0
2015-10-29 10:00:00,34.76,34.92,34.74,34.91,4523667.0,27.7962,27.9241,27.7802,27.9161,4523667.0
2015-10-29 10:10:00,34.91,34.96,34.87,34.88,2538565.0,27.9161,27.9561,27.8842,27.8922,2538565.0
2015-10-29 10:20:00,34.88,34.9,34.83,34.86,1220659.0,27.8922,27.9081,27.8522,27.8762,1220659.0
2015-10-29 10:30:00,34.86,34.9,34.85,34.88,918177.0,27.8762,27.9081,27.8682,27.8922,918177.0
2015-10-29 10:40:00,34.87,34.93,34.83,34.84,1092737.0,27.8842,27.9321,27.8522,27.8602,1092737.0
2015-10-29 10:50:00,34.84,34.89,34.82,34.88,1437375.0,27.8602,27.9001,27.8442,27.8922,1437375.0
2015-10-29 11:00:00,34.88,34.9,34.83,34.9,951496.0,27.8922,27.9081,27.8522,27.9081,951496.0
2015-10-29 11:10:00,34.89,34.91,34.85,34.88,537559.0,27.9001,27.9161,27.8682,27.8922,537559.0
2015-10-29 11:20:00,34.87,34.91,34.85,34.89,1036259.0,27.8842,27.9161,27.8682,27.9001,1036259.0
2015-10-29 11:30:00,34.89,34.91,34.88,34.91,712604.0,27.9001,27.9161,27.8922,27.9161,712604.0
2015-10-29 11:40:00,34.9,34.92,34.87,34.88,2814955.0,27.9081,27.9241,27.8842,27.8922,2814955.0
2015-10-29 11:50:00,34.88,34.89,34.87,34.89,734991.0,27.8922,27.9001,27.8842,27.9001,734991.0
2015-10-29 12:00:00,34.89,34.9,34.84,34.86,623237.0,27.9001,27.9081,27.8602,27.8762,623237.0
2015-10-29 12:10:00,34.85,34.92,34.85,34.91,399704.0,27.8682,27.9241,27.8682,27.9161,399704.0
2015-10-29 12:20:00,34.91,34.97,34.91,34.97,1649246.0,27.9161,27.9641,27.9161,27.9641,1649246.0
2015-10-29 12:30:00,34.97,34.97,34.94,34.96,1012565.0,27.9641,27.9641,27.9401,27.9561,1012565.0
2015-10-29 12:40:00,34.95,34.96,34.93,34.93,869587.0,27.9481,27.9561,27.9321,27.9321,869587.0
2015-10-29 12:50:00,34.93,34.94,34.88,34.89,428296.0,27.9321,27.9401,27.8922,27.9001,428296.0
2015-10-29 13:00:00,34.89,34.93,34.88,34.93,784196.0,27.9001,27.9321,27.8922,27.9321,784196.0
2015-10-29 13:10:00,34.93,34.93,34.91,34.91,298213.0,27.9321,27.9321,27.9161,27.9161,298213.0
2015-10-29 13:20:00,34.91,34.92,34.9,34.91,510355.0,27.9161,27.9241,27.9081,27.9161,510355.0
2015-10-29 13:30:00,34.91,34.92,34.89,34.9,853519.0,27.9161,27.9241,27.9001,27.9081,853519.0
2015-10-29 13:40:00,34.9,34.91,34.88,34.9,716830.0,27.9081,27.9161,27.8922,27.9081,716830.0
2015-10-29 13:50:00,34.9,34.9,34.86,34.88,758355.0,27.9081,27.9081,27.8762,27.8922,758355.0
2015-10-29 14:00:00,34.87,34.9,34.86,34.88,1425980.0,27.8842,27.9081,27.8762,27.8922,1425980.0
2015-10-29 14:10:00,34.88,34.89,34.86,34.88,610975.0,27.8922,27.9001,27.8762,27.8922,610975.0
2015-10-29 14:20:00,34.87,34.9,34.87,34.89,648131.0,27.8842,27.9081,27.8842,27.9001,648131.0
2015-10-29 14:30:00,34.88,34.89,34.83,34.84,665539.0,27.8922,27.9001,27.8522,27.8602,665539.0
2015-10-29 14:40:00,34.84,34.86,34.83,34.84,1133973.0,27.8602,27.8762,27.8522,27.8602,1133973.0
2015-10-29 14:50:00,34.83,34.86,34.83,34.84,744660.0,27.8522,27.8762,27.8522,27.8602,744660.0
2015-10-29 15:00:00,34.84,34.85,34.8,34.82,1692630.0,27.8602,27.8682,27.8282,27.8442,1692630.0
2015-10-29 15:10:00,34.82,34.87,34.81,34.86,1793849.0,27.8442,27.8842,27.8362,27.8762,1793849.0
2015-10-29 15:20:00,34.86,34.86,34.82,34.83,1767038.0,27.8762,27.8762,27.8442,27.8522,1767038.0
2015-10-29 15:30:00,34.83,34.86,34.82,34.86,1600089.0,27.8522,27.8762,27.8442,27.8762,1600089.0
2015-10-29 15:40:00,34.86,34.9,34.83,34.84,2674350.0,27.8762,27.9081,27.8522,27.8602,2674350.0
2015-10-29 15:50:00,34.85,34.85,34.79,34.83,5772354.0,27.8682,27.8682,27.8202,27.8522,5772354.0
2015-10-30 09:30:00,35.07,35.08,34.97,34.99,3217157.0,28.0441,28.0521,27.9641,27.9801,3217157.0
2015-10-30 09:40:00,35.0,35.02,34.95,34.98,1949968.0,27.9881,28.0041,27.9481,27.9721,1949968.0
2015-10-30 09:50:00,34.98,34.98,34.93,34.95,1325066.0,27.9721,27.9721,27.9321,27.9481,1325066.0
2015-10-30 10:00:00,34.95,35.0,34.95,34.97,1936410.0,27.9481,27.9881,27.9481,27.9641,1936410.0
2015-10-30 10:10:00,34.98,34.99,34.94,34.98,1035881.0,27.9721,27.9801,27.9401,27.9721,1035881.0
2015-10-30 10:20:00,34.99,35.0,34.97,34.98,693340.0,27.9801,27.9881,27.9641,27.9721,693340.0
2015-10-30 10:30:00,34.97,35.01,34.96,35.0,686437.0,27.9641,27.9961,27.9561,27.9881,686437.0
2015-10-30 10:40:00,35.0,35.05,34.99,35.04,1336866.0,27.9881,28.0281,27.9801,28.0201,1336866.0
2015-10-30 10:50:00,35.05,35.06,34.98,34.98,1305123.0,28.0281,28.0361,27.9721,27.9721,1305123.0
2015-10-30 11:00:00,34.98,35.0,34.96,34.98,858211.0,27.9721,27.9881,27.9561,27.9721,858211.0
2015-10-30 11:10:00,34.98,34.99,34.92,34.93,972536.0,27.9721,27.9801,27.9241,27.9321,972536.0
2015-10-30 11:20:00,34.92,34.94,34.89,34.93,2046384.0,27.9241,27.9401,27.9001,27.9321,2046384.0
2015-10-30 11:30:00,34.94,34.95,34.9,34.93,829287.0,27.9401,27.9481,27.9081,27.9321,829287.0
2015-10-30 11:40:00,34.93,34.95,34.9,34.94,740003.0,27.9321,27.9481,27.9081,27.9401,740003.0
2015-10-30 11:50:00,34.94,34.97,34.94,34.95,776568.0,27.9401,27.9641,27.9401,27.9481,776568.0
2015-10-30 12:00:00,34.95,34.96,34.91,34.91,433253.0,27.9481,27.9561,27.9161,27.9161,433253.0
2015-10-30 12:10:00,34.92,34.94,34.91,34.93,490220.0,27.9241,27.9401,27.9161,27.9321,490220.0
2015-10-30 12:20:00,34.94,34.97,34.89,34.89,2058718.0,27.9401,27.9641,27.9001,27.9001,2058718.0
2015-10-30 12:30:00,34.9,34.95,34.89,34.93,2505254.0,27.9081,27.9481,27.9001,27.9321,2505254.0
2015-10-30 12:40:00,34.93,34.94,34.9,34.92,576789.0,27.9321,27.9401,27.9081,27.9241,576789.0
2015-10-30 12:50:00,34.91,34.96,34.91,34.95,870622.0,27.9161,27.9561,27.9161,27.9481,870622.0
2015-10-30 13:00:00,34.95,34.96,34.92,34.93,864504.0,27.9481,27.9561,27.9241,27.9321,864504.0
2015-10-30 13:10:00,34.93,34.94,34.91,34.91,938725.0,27.9321,27.9401,27.9161,27.9161,938725.0
2015-10-30 13:20:00,34.91,34.95,34.91,34.95,737459.0,27.9161,27.9481,27.9161,27.9481,737459.0
2015-10-30 13:30:00,34.95,34.96,34.92,34.96,854029.0,27.9481,27.9561,27.9241,27.9561,854029.0
2015-10-30 13:40:00,34.96,35.0,34.95,34.98,1107550.0,27.9561,27.9881,27.9481,27.9721,1107550.0
2015-10-30 13:50:00,34.98,34.99,34.96,34.97,392953.0,27.9721,27.9801,27.9561,27.9641,392953.0
2015-10-30 14:00:00,34.97,34.98,34.95,34.95,798026.0,27.9641,27.9721,27.9481,27.9481,798026.0
2015-10-30 14:10:00,34.95,34.97,34.94,34.97,426765.0,27.9481,27.9641,27.9401,27.9641,426765.0
2015-10-30 14:20:00,34.97,34.97,34.92,34.93,435420.0,27.9641,27.9641,27.9241,27.9321,435420.0
2015-10-30 14:30:00,34.93,34.93,34.9,34.9,806903.0,27.9321,27.9321,27.9081,27.9081,806903.0
2015-10-30 14:40:00,34.91,34.91,34.88,34.88,1107338.0,27.9161,27.9161,27.8922,27.8922,1107338.0
2015-10-30 14:50:00,34.88,34.92,34.88,34.88,1207520.0,27.8922,27.9241,27.8922,27.8922,1207520.0
2015-10-30 15:00:00,34.88,34.91,34.86,34.91,1777221.0,27.8922,27.9161,27.8762,27.9161,1777221.0
2015-10-30 15:10:00,34.91,34.93,34.9,34.91,1701560.0,27.9161,27.9321,27.9081,27.9161,1701560.0
2015-10-30 15:20:00,34.91,34.93,34.86,34.87,1580843.0,27.9161,27.9321,27.8762,27.8842,1580843.0
2015-10-30 15:30:00,34.86,34.92,34.85,34.92,2073630.0,27.8762,27.9241,27.8682,27.9241,2073630.0
2015-10-30 15:40:00,34.93,34.99,34.92,34.97,2162286.0,27.9321,27.9801,27.9241,27.9641,2162286.0
2015-10-30 15:50:00,34.97,34.97,34.88,34.88,7040519.0,27.9641,27.9641,27.8922,27.8922,7040519.0
2015-11-02 09:30:00,35.17,35.21,35.15,35.2,2718590.0,28.1241,28.156,28.1081,28.148,2718590.0
2015-11-02 09:40:00,35.2,35.24,35.17,35.24,979196.0,28.148,28.18,28.1241,28.18,979196.0
2015-11-02 09:50:00,35.24,35.27,35.22,35.25,1625709.0,28.18,28.204,28.164,28.188,1625709.0
2015-11-02 10:00:00,35.25,35.29,35.22,35.29,1350494.0,28.188,28.22,28.164,28.22,1350494.0
2015-11-02 10:10:00,35.29,35.3,35.25,35.3,1529791.0,28.22,28.228,28.188,28.228,1529791.0
2015-11-02 10:20:00,35.29,35.35,35.28,35.32,1261312.0,28.22,28.268,28.212,28.244,1261312.0
2015-11-02 10:30:00,35.32,35.34,35.3,35.3,529314.0,28.244,28.26,28.228,28.228,529314.0
2015-11-02 10:40:00,35.3,35.31,35.27,35.31,1363543.0,28.228,28.236,28.204,28.236,1363543.0
2015-11-02 10:50:00,35.31,35.31,35.27,35.29,442952.0,28.236,28.236,28.204,28.22,442952.0
2015-11-02 11:00:00,35.3,35.33,35.28,35.3,945174.0,28.228,28.252,28.212,28.228,945174.0
2015-11-02 11:10:00,35.3,35.32,35.27,35.28,1315853.0,28.228,28.244,28.204,28.212,1315853.0
2015-11-02 11:20:00,35.27,35.29,35.26,35.27,789911.0,28.204,28.22,28.196,28.204,789911.0
2015-11-02 11:30:00,35.27,35.3,35.27,35.27,561476.0,28.204,28.228,28.204,28.204,561476.0
2015-11-02 11:40:00,35.27,35.3,35.27,35.29,428373.0,28.204,28.228,28.204,28.22,428373.0
2015-11-02 11:50:00,35.3,35.31,35.27,35.3,478485.0,28.228,28.236,28.204,28.228,478485.0
2015-11-02 12:00:00,35.3,35.31,35.28,35.28,953809.0,28.228,28.236,28.212,28.212,953809.0
2015-11-02 12:10:00,35.29,35.3,35.27,35.29,860359.0,28.22,28.228,28.204,28.22,860359.0
2015-11-02 12:20:00,35.3,35.31,35.29,35.31,328209.0,28.228,28.236,28.22,28.236,328209.0
2015-11-02 12:30:00,35.31,35.31,35.3,35.3,175622.0,28.236,28.236,28.228,28.228,175622.0
2015-11-02 12:40:00,35.3,35.32,35.3,35.32,670063.0,28.228,28.244,28.228,28.244,670063.0
2015-11-02 12:50:00,35.32,35.34,35.31,35.34,497560.0,28.244,28.26,28.236,28.26,497560.0
2015-11-02 13:00:00,35.34,35.35,35.32,35.34,544159.0,28.26,28.268,28.244,28.26,544159.0
2015-11-02 13:10:00,35.35,35.35,35.33,35.33,195655.0,28.268,28.268,28.252,28.252,195655.0
2015-11-02 13:20:00,35.33,35.35,35.33,35.35,249960.0,28.252,28.268,28.252,28.268,249960.0
2015-11-02 13:30:00,35.34,35.38,35.34,35.37,547097.0,28.26,28.292,28.26,28.284,547097.0
2015-11-02 13:40:00,35.36,35.38,35.34,35.36,438689.0,28.276,28.292,28.26,28.276,438689.0
2015-11-02 13:50:00,35.36,35.37,35.35,35.36,301032.0,28.276,28.284,28.268,28.276,301032.0
2015-11-02 14:00:00,35.36,35.4,35.35,35.38,288383.0,28.276,28.308,28.268,28.292,288383.0
2015-11-02 14:10:00,35.39,35.43,35.38,35.41,593834.0,28.3,28.332,28.292,28.316,593834.0
2015-11-02 14:20:00,35.41,35.42,35.4,35.4,152866.0,28.316,28.324,28.308,28.308,152866.0
2015-11-02 14:30:00,35.4,35.42,35.4,35.42,240151.0,28.308,28.324,28.308,28.324,240151.0
2015-11-02 14:40:00,35.42,35.43,35.41,35.43,324377.0,28.324,28.332,28.316,28.332,324377.0
2015-11-02 14:50:00,35.43,35.47,35.42,35.46,536172.0,28.332,28.364,28.324,28.356,536172.0
2015-11-02 15:00:00,35.47,35.47,35.43,35.44,928413.0,28.364,28.364,28.332,28.34,928413.0
2015-11-02 15:10:00,35.43,35.45,35.42,35.45,441242.0,28.332,28.348,28.324,28.348,441242.0
2015-11-02 15:20:00,35.45,35.51,35.44,35.5,1025303.0,28.348,28.3959,28.34,28.3879,1025303.0
2015-11-02 15:30:00,35.5,35.51,35.46,35.48,1940664.0,28.3879,28.3959,28.356,28.3719,1940664.0
2015-11-02 15:40:00,35.49,35.53,35.48,35.49,2720080.0,28.3799,28.4119,28.3719,28.3799,2720080.0
2015-11-02 15:50:00,35.49,35.56,35.49,35.54,6110137.0,28.3799,28.4359,28.3799,28.4199,6110137.0
2015-11-03 09:30:00,35.46,35.56,35.45,35.55,2006546.0,28.356,28.4359,28.348,28.4279,2006546.0
2015-11-03 09:40:00,35.55,35.6,35.55,35.57,1945067.0,28.4279,28.4679,28.4279,28.4439,1945067.0
2015-11-03 09:50:00,35.58,35.6,35.55,35.59,1133654.0,28.4519,28.4679,28.4279,28.4599,1133654.0
2015-11-03 10:00:00,35.6,35.64,35.59,35.61,1836271.0,28.4679,28.4999,28.4599,28.4759,1836271.0
2015-11-03 10:10:00,35.61,35.69,35.59,35.68,1174771.0,28.4759,28.5399,28.4599,28.5319,1174771.0
2015-11-03 10:20:00,35.69,35.72,35.67,35.71,1405810.0,28.5399,28.5639,28.5239,28.5559,1405810.0
2015-11-03 10:30:00,35.71,35.77,35.7,35.73,1111394.0,28.5559,28.6038,28.5479,28.5719,1111394.0
2015-11-03 10:40:00,35.73,35.74,35.7,35.73,731627.0,28.5719,28.5799,28.5479,28.5719,731627.0
2015-11-03 10:50:00,35.73,35.75,35.7,35.71,599528.0,28.5719,28.5879,28.5479,28.5559,599528.0
2015-11-03 11:00:00,35.72,35.75,35.71,35.74,785383.0,28.5639,28.5879,28.5559,28.5799,785383.0
2015-11-03 11:10:00,35.74,35.75,35.73,35.75,588297.0,28.5799,28.5879,28.5719,28.5879,588297.0
2015-11-03 11:20:00,35.74,35.79,35.73,35.79,533968.0,28.5799,28.6198,28.5719,28.6198,533968.0
2015-11-03 11:30:00,35.78,35.86,35.77,35.86,1117016.0,28.6118,28.6758,28.6038,28.6758,1117016.0
2015-11-03 11:40:00,35.86,35.87,35.83,35.84,1303329.0,28.6758,28.6838,28.6518,28.6598,1303329.0
2015-11-03 11:50:00,35.84,35.87,35.83,35.85,1334214.0,28.6598,28.6838,28.6518,28.6678,1334214.0
2015-11-03 12:00:00,35.85,35.89,35.85,35.89,3359306.0,28.6678,28.6998,28.6678,28.6998,3359306.0
2015-11-03 12:10:00,35.89,35.89,35.81,35.82,1242093.0,28.6998,28.6998,28.6358,28.6438,1242093.0
2015-11-03 12:20:00,35.81,35.84,35.81,35.84,406759.0,28.6358,28.6598,28.6358,28.6598,406759.0
2015-11-03 12:30:00,35.84,35.86,35.83,35.84,504171.0,28.6598,28.6758,28.6518,28.6598,504171.0
2015-11-03 12:40:00,35.84,35.89,35.83,35.89,391476.0,28.6598,28.6998,28.6518,28.6998,391476.0
2015-11-03 12:50:00,35.89,35.94,35.88,35.93,815514.0,28.6998,28.7398,28.6918,28.7318,815514.0
2015-11-03 13:00:00,35.93,35.97,35.92,35.96,1947885.0,28.7318,28.7638,28.7238,28.7558,1947885.0
2015-11-03 13:10:00,35.96,36.0,35.95,36.0,1380953.0,28.7558,28.7878,28.7478,28.7878,1380953.0
2015-11-03 13:20:00,36.0,36.03,35.99,36.01,1395664.0,28.7878,28.8118,28.7798,28.7958,1395664.0
2015-11-03 13:30:00,36.01,36.03,35.99,36.01,1089139.0,28.7958,28.8118,28.7798,28.7958,1089139.0
2015-11-03 13:40:00,36.02,36.04,36.01,36.03,788464.0,28.8038,28.8198,28.7958,28.8118,788464.0
2015-11-03 13:50:00,36.03,36.04,36.0,36.02,1026351.0,28.8118,28.8198,28.7878,28.8038,1026351.0
2015-11-03 14:00:00,36.02,36.11,36.01,36.11,3025660.0,28.8038,28.8757,28.7958,28.8757,3025660.0
2015-11-03 14:10:00,36.11,36.13,36.09,36.1,1967747.0,28.8757,28.8917,28.8597,28.8677,1967747.0
2015-11-03 14:20:00,36.1,36.14,36.09,36.14,965495.0,28.8677,28.8997,28.8597,28.8997,965495.0
2015-11-03 14:30:00,36.14,36.17,36.1,36.14,2355661.0,28.8997,28.9237,28.8677,28.8997,2355661.0
2015-11-03 14:40:00,36.14,36.14,36.09,36.11,1013052.0,28.8997,28.8997,28.8597,28.8757,1013052.0
2015-11-03 14:50:00,36.11,36.13,36.1,36.12,781469.0,28.8757,28.8917,28.8677,28.8837,781469.0
2015-11-03 15:00:00,36.12,36.13,36.06,36.07,1306029.0,28.8837,28.8917,28.8358,28.8437,1306029.0
2015-11-03 15:10:00,36.07,36.11,36.06,36.09,999657.0,28.8437,28.8757,28.8358,28.8597,999657.0
2015-11-03 15:20:00,36.09,36.1,36.03,36.04,1555116.0,28.8597,28.8677,28.8118,28.8198,1555116.0
2015-11-03 15:30:00,36.03,36.05,35.99,36.01,2807055.0,28.8118,28.8278,28.7798,28.7958,2807055.0
2015-11-03 15:40:00,36.01,36.01,35.95,35.99,2386831.0,28.7958,28.7958,28.7478,28.7798,2386831.0
2015-11-03 15:50:00,35.99,36.03,35.98,36.03,5490410.0,28.7798,28.8118,28.7718,28.8118,5490410.0
2015-11-04 09:30:00,36.25,36.27,36.19,36.2,2325028.0,28.9877,29.0037,28.9397,28.9477,2325028.0
2015-11-04 09:40:00,36.2,36.2,36.1,36.12,2247932.0,28.9477,28.9477,28.8677,28.8837,2247932.0
2015-11-04 09:50:00,36.11,36.14,36.08,36.11,2557937.0,28.8757,28.8997,28.8517,28.8757,2557937.0
2015-11-04 10:00:00,36.11,36.11,36.04,36.07,2600101.0,28.8757,28.8757,28.8198,28.8437,2600101.0
2015-11-04 10:10:00,36.07,36.07,35.98,36.05,2501894.0,28.8437,28.8437,28.7718,28.8278,2501894.0
2015-11-04 10:20:00,36.05,36.07,36.04,36.05,679725.0,28.8278,28.8437,28.8198,28.8278,679725.0
2015-11-04 10:30:00,36.06,36.1,36.03,36.03,1248449.0,28.8358,28.8677,28.8118,28.8118,1248449.0
2015-11-04 10:40:00,36.04,36.04,35.93,35.97,1487134.0,28.8198,28.8198,28.7318,28.7638,1487134.0
2015-11-04 10:50:00,35.96,35.97,35.93,35.95,2596108.0,28.7558,28.7638,28.7318,28.7478,2596108.0
2015-11-04 11:00:00,35.94,35.95,35.86,35.87,2870002.0,28.7398,28.7478,28.6758,28.6838,2870002.0
2015-11-04 11:10:00,35.87,35.88,35.81,35.87,1330082.0,28.6838,28.6918,28.6358,28.6838,1330082.0
2015-11-04 11:20:00,35.86,35.9,35.81,35.82,999619.0,28.6758,28.7078,28.6358,28.6438,999619.0
2015-11-04 11:30:00,35.81,35.83,35.79,35.83,763848.0,28.6358,28.6518,28.6198,28.6518,763848.0
2015-11-04 11:40:00,35.83,35.88,35.77,35.88,1876823.0,28.6518,28.6918,28.6038,28.6918,1876823.0
2015-11-04 11:50:00,35.88,35.88,35.8,35.85,1805486.0,28.6918,28.6918,28.6278,28.6678,1805486.0
2015-11-04 12:00:00,35.86,35.93,35.81,35.92,1262551.0,28.6758,28.7318,28.6358,28.7238,1262551.0
2015-11-04 12:10:00,35.91,35.96,35.88,35.89,1916020.0,28.7158,28.7558,28.6918,28.6998,1916020.0
2015-11-04 12:20:00,35.88,35.88,35.84,35.84,420189.0,28.6918,28.6918,28.6598,28.6598,420189.0
2015-11-04 12:30:00,35.84,35.85,35.74,35.76,1351506.0,28.6598,28.6678,28.5799,28.5959,1351506.0
2015-11-04 12:40:00,35.76,35.81,35.73,35.79,888635.0,28.5959,28.6358,28.5719,28.6198,888635.0
2015-11-04 12:50:00,35.78,35.78,35.73,35.75,369918.0,28.6118,28.6118,28.5719,28.5879,369918.0
2015-11-04 13:00:00,35.75,35.76,35.64,35.65,855175.0,28.5879,28.5959,28.4999,28.5079,855175.0
2015-11-04 13:10:00,35.65,35.68,35.63,35.64,1543418.0,28.5079,28.5319,28.4919,28.4999,1543418.0
2015-11-04 13:20:00,35.64,35.7,35.63,35.7,1284036.0,28.4999,28.5479,28.4919,28.5479,1284036.0
2015-11-04 13:30:00,35.7,35.76,35.7,35.76,1383906.0,28.5479,28.5959,28.5479,28.5959,1383906.0
2015-11-04 13:40:00,35.76,35.76,35.69,35.71,1213490.0,28.5959,28.5959,28.5399,28.5559,1213490.0
2015-11-04 13:50:00,35.72,35.75,35.71,35.73,595039.0,28.5639,28.5879,28.5559,28.5719,595039.0
2015-11-04 14:00:00,35.73,35.75,35.71,35.74,469545.0,28.5719,28.5879,28.5559,28.5799,469545.0
2015-11-04 14:10:00,35.74,35.77,35.72,35.76,501765.0,28.5799,28.6038,28.5639,28.5959,501765.0
2015-11-04 14:20:00,35.76,35.76,35.69,35.71,1158277.0,28.5959,28.5959,28.5399,28.5559,1158277.0
2015-11-04 14:30:00,35.71,35.8,35.71,35.75,781466.0,28.5559,28.6278,28.5559,28.5879,781466.0
2015-11-04 14:40:00,35.74,35.76,35.71,35.73,683289.0,28.5799,28.5959,28.5559,28.5719,683289.0
2015-11-04 14:50:00,35.73,35.76,35.71,35.74,653226.0,28.5719,28.5959,28.5559,28.5799,653226.0
2015-11-04 15:00:00,35.74,35.77,35.72,35.73,3193102.0,28.5799,28.6038,28.5639,28.5719,3193102.0
2015-11-04 15:10:00,35.73,35.74,35.68,35.72,1143324.0,28.5719,28.5799,28.5319,28.5639,1143324.0
2015-11-04 15:20:00,35.72,35.74,35.7,35.71,785283.0,28.5639,28.5799,28.5479,28.5559,785283.0
2015-11-04 15:30:00,35.72,35.74,35.69,35.71,1647699.0,28.5639,28.5799,28.5399,28.5559,1647699.0
2015-11-04 15:40:00,35.71,35.73,35.67,35.69,1270656.0,28.5559,28.5719,28.5239,28.5399,1270656.0
2015-11-04 15:50:00,35.7,35.75,35.65,35.75,4629358.0,28.5479,28.5879,28.5079,28.5879,4629358.0
2015-11-05 09:30:00,35.71,35.75,35.66,35.72,1612090.0,28.5559,28.5879,28.5159,28.5639,1612090.0
2015-11-05 09:40:00,35.72,35.78,35.67,35.77,1188343.0,28.5639,28.6118,28.5239,28.6038,1188343.0
2015-11-05 09:50:00,35.77,35.82,35.75,35.81,1104321.0,28.6038,28.6438,28.5879,28.6358,1104321.0
2015-11-05 10:00:00,35.81,35.82,35.73,35.73,1291543.0,28.6358,28.6438,28.5719,28.5719,1291543.0
2015-11-05 10:10:00,35.73,35.74,35.62,35.65,2538037.0,28.5719,28.5799,28.4839,28.5079,2538037.0
2015-11-05 10:20:00,35.65,35.7,35.62,35.63,1214565.0,28.5079,28.5479,28.4839,28.4919,1214565.0
2015-11-05 10:30:00,35.63,35.66,35.57,35.64,1127304.0,28.4919,28.5159,28.4439,28.4999,1127304.0
2015-11-05 10:40:00,35.64,35.64,35.57,35.59,1451933.0,28.4999,28.4999,28.4439,28.4599,1451933.0
2015-11-05 10:50:00,35.59,35.66,35.58,35.63,899717.0,28.4599,28.5159,28.4519,28.4919,899717.0
2015-11-05 11:00:00,35.63,35.68,35.63,35.65,626680.0,28.4919,28.5319,28.4919,28.5079,626680.0
2015-11-05 11:10:00,35.65,35.72,35.65,35.7,449732.0,28.5079,28.5639,28.5079,28.5479,449732.0
2015-11-05 11:20:00,35.7,35.74,35.69,35.74,691546.0,28.5479,28.5799,28.5399,28.5799,691546.0
2015-11-05 11:30:00,35.74,35.76,35.72,35.73,465109.0,28.5799,28.5959,28.5639,28.5719,465109.0
2015-11-05 11:40:00,35.73,35.8,35.71,35.77,567494.0,28.5719,28.6278,28.5559,28.6038,567494.0
2015-11-05 11:50:00,35.78,35.82,35.77,35.8,323303.0,28.6118,28.6438,28.6038,28.6278,323303.0
2015-11-05 12:00:00,35.8,35.84,35.78,35.83,601772.0,28.6278,28.6598,28.6118,28.6518,601772.0
2015-11-05 12:10:00,35.83,35.84,35.74,35.77,1860543.0,28.6518,28.6598,28.5799,28.6038,1860543.0
2015-11-05 12:20:00,35.77,35.88,35.77,35.87,1576614.0,28.6038,28.6918,28.6038,28.6838,1576614.0
2015-11-05 12:30:00,35.87,35.88,35.82,35.83,442767.0,28.6838,28.6918,28.6438,28.6518,442767.0
2015-11-05 12:40:00,35.83,35.87,35.83,35.84,466609.0,28.6518,28.6838,28.6518,28.6598,466609.0
2015-11-05 12:50:00,35.84,35.91,35.82,35.9,824295.0,28.6598,28.7158,28.6438,28.7078,824295.0
2015-11-05 13:00:00,35.9,35.92,35.86,35.87,407174.0,28.7078,28.7238,28.6758,28.6838,407174.0
2015-11-05 13:10:00,35.87,35.87,35.81,35.83,471717.0,28.6838,28.6838,28.6358,28.6518,471717.0
2015-11-05 13:20:00,35.83,35.83,35.78,35.79,466980.0,28.6518,28.6518,28.6118,28.6198,466980.0
2015-11-05 13:30:00,35.79,35.86,35.79,35.84,355787.0,28.6198,28.6758,28.6198,28.6598,355787.0
2015-11-05 13:40:00,35.84,35.85,35.81,35.83,582585.0,28.6598,28.6678,28.6358,28.6518,582585.0
2015-11-05 13:50:00,35.83,35.85,35.81,35.84,176026.0,28.6518,28.6678,28.6358,28.6598,176026.0
2015-11-05 14:00:00,35.85,35.87,35.8,35.81,315199.0,28.6678,28.6838,28.6278,28.6358,315199.0
2015-11-05 14:10:00,35.81,35.82,35.77,35.77,418080.0,28.6358,28.6438,28.6038,28.6038,418080.0
2015-11-05 14:20:00,35.77,35.78,35.74,35.76,592814.0,28.6038,28.6118,28.5799,28.5959,592814.0
2015-11-05 14:30:00,35.76,35.76,35.72,35.73,606516.0,28.5959,28.5959,28.5639,28.5719,606516.0
2015-11-05 14:40:00,35.74,35.75,35.72,35.73,768462.0,28.5799,28.5879,28.5639,28.5719,768462.0
2015-11-05 14:50:00,35.73,35.75,35.72,35.75,450858.0,28.5719,28.5879,28.5639,28.5879,450858.0
2015-11-05 15:00:00,35.75,35.75,35.71,35.72,1065630.0,28.5879,28.5879,28.5559,28.5639,1065630.0
2015-11-05 15:10:00,35.72,35.75,35.69,35.73,759642.0,28.5639,28.5879,28.5399,28.5719,759642.0
2015-11-05 15:20:00,35.74,35.78,35.73,35.77,1257277.0,28.5799,28.6118,28.5719,28.6038,1257277.0
2015-11-05 15:30:00,35.78,35.78,35.74,35.76,1061574.0,28.6118,28.6118,28.5799,28.5959,1061574.0
2015-11-05 15:40:00,35.77,35.81,35.76,35.79,1745862.0,28.6038,28.6358,28.5959,28.6198,1745862.0
2015-11-05 15:50:00,35.78,35.82,35.77,35.79,4055661.0,28.6118,28.6438,28.6038,28.6198,4055661.0
2015-11-06 09:30:00,35.01,35.09,34.99,35.04,6451158.0,27.9961,28.0601,27.9801,28.0201,6451158.0
2015-11-06 09:40:00,35.04,35.06,34.92,34.93,5308557.0,28.0201,28.0361,27.9241,27.9321,5308557.0
2015-11-06 09:50:00,34.93,34.94,34.85,34.89,3522083.0,27.9321,27.9401,27.8682,27.9001,3522083.0
2015-11-06 10:00:00,34.9,34.9,34.82,34.86,2900365.0,27.9081,27.9081,27.8442,27.8762,2900365.0
2015-11-06 10:10:00,34.86,34.94,34.84,34.93,2448318.0,27.8762,27.9401,27.8602,27.9321,2448318.0
2015-11-06 10:20:00,34.92,34.92,34.85,34.9,968407.0,27.9241,27.9241,27.8682,27.9081,968407.0
2015-11-06 10:30:00,34.9,34.95,34.89,34.94,977774.0,27.9081,27.9481,27.9001,27.9401,977774.0
2015-11-06 10:40:00,34.94,34.99,34.93,34.97,1024943.0,27.9401,27.9801,27.9321,27.9641,1024943.0
2015-11-06 10:50:00,34.97,35.0,34.93,34.96,1197102.0,27.9641,27.9881,27.9321,27.9561,1197102.0
2015-11-06 11:00:00,34.96,35.01,34.92,34.99,1350033.0,27.9561,27.9961,27.9241,27.9801,1350033.0
2015-11-06 11:10:00,34.99,35.03,34.97,34.98,627671.0,27.9801,28.0121,27.9641,27.9721,627671.0
2015-11-06 11:20:00,34.98,35.01,34.96,34.99,923705.0,27.9721,27.9961,27.9561,27.9801,923705.0
2015-11-06 11:30:00,35.0,35.06,34.99,35.02,668540.0,27.9881,28.0361,27.9801,28.0041,668540.0
2015-11-06 11:40:00,35.02,35.07,35.01,35.05,779882.0,28.0041,28.0441,27.9961,28.0281,779882.0
2015-11-06 11:50:00,35.05,35.09,35.04,35.05,1176522.0,28.0281,28.0601,28.0201,28.0281,1176522.0
2015-11-06 12:00:00,35.06,35.08,35.04,35.08,839285.0,28.0361,28.0521,28.0201,28.0521,839285.0
2015-11-06 12:10:00,35.08,35.13,35.08,35.09,1355533.0,28.0521,28.0921,28.0521,28.0601,1355533.0
2015-11-06 12:20:00,35.09,35.1,35.04,35.07,627139.0,28.0601,28.0681,28.0201,28.0441,627139.0
2015-11-06 12:30:00,35.07,35.09,35.04,35.05,495162.0,28.0441,28.0601,28.0201,28.0281,495162.0
2015-11-06 12:40:00,35.05,35.1,35.04,35.08,892431.0,28.0281,28.0681,28.0201,28.0521,892431.0
2015-11-06 12:50:00,35.08,35.12,35.07,35.11,955762.0,28.0521,28.0841,28.0441,28.0761,955762.0
2015-11-06 13:00:00,35.11,35.16,35.1,35.13,668903.0,28.0761,28.1161,28.0681,28.0921,668903.0
2015-11-06 13:10:00,35.13,35.19,35.12,35.19,1013492.0,28.0921,28.14,28.0841,28.14,1013492.0
2015-11-06 13:20:00,35.19,35.22,35.18,35.19,686019.0,28.14,28.164,28.132,28.14,686019.0
2015-11-06 13:30:00,35.19,35.2,35.16,35.19,943464.0,28.14,28.148,28.1161,28.14,943464.0
2015-11-06 13:40:00,35.19,35.24,35.18,35.23,685382.0,28.14,28.18,28.132,28.172,685382.0
2015-11-06 13:50:00,35.23,35.28,35.22,35.25,653631.0,28.172,28.212,28.164,28.188,653631.0
2015-11-06 14:00:00,35.25,35.32,35.24,35.3,792115.0,28.188,28.244,28.18,28.228,792115.0
2015-11-06 14:10:00,35.3,35.31,35.24,35.26,598438.0,28.228,28.236,28.18,28.196,598438.0
2015-11-06 14:20:00,35.27,35.28,35.23,35.27,1111545.0,28.204,28.212,28.172,28.204,1111545.0
2015-11-06 14:30:00,35.26,35.27,35.21,35.21,715349.0,28.196,28.204,28.156,28.156,715349.0
2015-11-06 14:40:00,35.21,35.25,35.2,35.25,944935.0,28.156,28.188,28.148,28.188,944935.0
2015-11-06 14:50:00,35.25,35.3,35.24,35.29,773557.0,28.188,28.228,28.18,28.22,773557.0
2015-11-06 15:00:00,35.28,35.31,35.27,35.3,797082.0,28.212,28.236,28.204,28.228,797082.0
2015-11-06 15:10:00,35.29,35.31,35.28,35.29,688556.0,28.22,28.236,28.212,28.22,688556.0
2015-11-06 15:20:00,35.3,35.33,35.29,35.31,1443752.0,28.228,28.252,28.22,28.236,1443752.0
2015-11-06 15:30:00,35.31,35.35,35.3,35.31,1457840.0,28.236,28.268,28.228,28.236,1457840.0
2015-11-06 15:40:00,35.31,35.34,35.3,35.33,2406943.0,28.236,28.26,28.228,28.252,2406943.0
2015-11-06 15:50:00,35.32,35.35,35.29,35.3,4015267.0,28.244,28.268,28.22,28.228,4015267.0
2015-11-09 09:30:00,34.79,34.91,34.78,34.89,3293871.0,27.8202,27.9161,27.8122,27.9001,3293871.0
2015-11-09 09:40:00,34.89,34.91,34.78,34.81,1831550.0,27.9001,27.9161,27.8122,27.8362,1831550.0
2015-11-09 09:50:00,34.81,34.82,34.75,34.75,1236280.0,27.8362,27.8442,27.7882,27.7882,1236280.0
2015-11-09 10:00:00,34.75,34.77,34.7,34.73,1091612.0,27.7882,27.8042,27.7482,27.7722,1091612.0
2015-11-09 10:10:00,34.73,34.75,34.69,34.7,1197768.0,27.7722,27.7882,27.7402,27.7482,1197768.0
2015-11-09 10:20:00,34.7,34.71,34.65,34.67,834327.0,27.7482,27.7562,27.7082,27.7242,834327.0
2015-11-09 10:30:00,34.67,34.71,34.64,34.69,942886.0,27.7242,27.7562,27.7002,27.7402,942886.0
2015-11-09 10:40:00,34.69,34.7,34.66,34.66,894628.0,27.7402,27.7482,27.7162,27.7162,894628.0
2015-11-09 10:50:00,34.66,34.69,34.65,34.68,868961.0,27.7162,27.7402,27.7082,27.7322,868961.0
2015-11-09 11:00:00,34.68,34.68,34.58,34.58,1103011.0,27.7322,27.7322,27.6523,27.6523,1103011.0
2015-11-09 11:10:00,34.59,34.6,34.51,34.54,958621.0,27.6602,27.6682,27.5963,27.6203,958621.0
2015-11-09 11:20:00,34.53,34.54,34.47,34.48,1652862.0,27.6123,27.6203,27.5643,27.5723,1652862.0
2015-11-09 11:30:00,34.48,34.51,34.47,34.49,1428936.0,27.5723,27.5963,27.5643,27.5803,1428936.0
2015-11-09 11:40:00,34.48,34.51,34.46,34.48,914873.0,27.5723,27.5963,27.5563,27.5723,914873.0
2015-11-09 11:50:00,34.49,34.5,34.45,34.46,1193890.0,27.5803,27.5883,27.5483,27.5563,1193890.0
2015-11-09 12:00:00,34.46,34.47,34.42,34.47,1323563.0,27.5563,27.5643,27.5243,27.5643,1323563.0
2015-11-09 12:10:00,34.47,34.48,34.44,34.47,1104888.0,27.5643,27.5723,27.5403,27.5643,1104888.0
2015-11-09 12:20:00,34.46,34.48,34.44,34.45,1475067.0,27.5563,27.5723,27.5403,27.5483,1475067.0
2015-11-09 12:30:00,34.45,34.46,34.41,34.43,1838260.0,27.5483,27.5563,27.5163,27.5323,1838260.0
2015-11-09 12:40:00,34.43,34.47,34.43,34.45,1422344.0,27.5323,27.5643,27.5323,27.5483,1422344.0
2015-11-09 12:50:00,34.45,34.47,34.44,34.45,658982.0,27.5483,27.5643,27.5403,27.5483,658982.0
2015-11-09 13:00:00,34.45,34.48,34.4,34.41,1609472.0,27.5483,27.5723,27.5083,27.5163,1609472.0
2015-11-09 13:10:00,34.41,34.43,34.35,34.36,866351.0,27.5163,27.5323,27.4683,27.4763,866351.0
2015-11-09 13:20:00,34.35,34.39,34.35,34.38,1334296.0,27.4683,27.5003,27.4683,27.4923,1334296.0
2015-11-09 13:30:00,34.38,34.43,34.35,34.42,1229212.0,27.4923,27.5323,27.4683,27.5243,1229212.0
2015-11-09 13:40:00,34.41,34.44,34.38,34.39,1648925.0,27.5163,27.5403,27.4923,27.5003,1648925.0
2015-11-09 13:50:00,34.39,34.43,34.37,34.42,1310730.0,27.5003,27.5323,27.4843,27.5243,1310730.0
2015-11-09 14:00:00,34.42,34.49,34.4,34.48,1671741.0,27.5243,27.5803,27.5083,27.5723,1671741.0
2015-11-09 14:10:00,34.47,34.49,34.43,34.45,786870.0,27.5643,27.5803,27.5323,27.5483,786870.0
2015-11-09 14:20:00,34.45,34.47,34.43,34.45,1031072.0,27.5483,27.5643,27.5323,27.5483,1031072.0
2015-11-09 14:30:00,34.45,34.47,34.4,34.41,1129525.0,27.5483,27.5643,27.5083,27.5163,1129525.0
2015-11-09 14:40:00,34.41,34.42,34.38,34.39,897628.0,27.5163,27.5243,27.4923,27.5003,897628.0
2015-11-09 14:50:00,34.4,34.42,34.38,34.39,1145401.0,27.5083,27.5243,27.4923,27.5003,1145401.0
2015-11-09 15:00:00,34.39,34.41,34.36,34.38,1414179.0,27.5003,27.5163,27.4763,27.4923,1414179.0
2015-11-09 15:10:00,34.38,34.39,34.34,34.39,1095058.0,27.4923,27.5003,27.4603,27.5003,1095058.0
2015-11-09 15:20:00,34.39,34.42,34.37,34.41,1343200.0,27.5003,27.5243,27.4843,27.5163,1343200.0
2015-11-09 15:30:00,34.41,34.48,34.4,34.47,1367398.0,27.5163,27.5723,27.5083,27.5643,1367398.0
2015-11-09 15:40:00,34.47,34.51,34.46,34.51,2169659.0,27.5643,27.5963,27.5563,27.5963,2169659.0
2015-11-09 15:50:00,34.51,34.51,34.39,34.42,8618663.0,27.5963,27.5963,27.5003,27.5243,8618663.0
2015-11-10 09:30:00,34.27,34.28,34.23,34.24,2389891.0,27.4044,27.4124,27.3724,27.3804,2389891.0
2015-11-10 09:40:00,34.25,34.25,34.15,34.22,2597240.0,27.3884,27.3884,27.3084,27.3644,2597240.0
2015-11-10 09:50:00,34.22,34.3,34.2,34.27,2333647.0,27.3644,27.4283,27.3484,27.4044,2333647.0
2015-11-10 10:00:00,34.27,34.28,34.23,34.25,2020853.0,27.4044,27.4124,27.3724,27.3884,2020853.0
2015-11-10 10:10:00,34.25,34.27,34.19,34.2,1298836.0,27.3884,27.4044,27.3404,27.3484,1298836.0
2015-11-10 10:20:00,34.2,34.2,34.13,34.15,2476280.0,27.3484,27.3484,27.2924,27.3084,2476280.0
2015-11-10 10:30:00,34.16,34.17,34.12,34.16,1617639.0,27.3164,27.3244,27.2844,27.3164,1617639.0
2015-11-10 10:40:00,34.16,34.17,34.12,34.15,904832.0,27.3164,27.3244,27.2844,27.3084,904832.0
2015-11-10 10:50:00,34.16,34.18,34.14,34.16,1073171.0,27.3164,27.3324,27.3004,27.3164,1073171.0
2015-11-10 11:00:00,34.16,34.18,34.13,34.14,1146861.0,27.3164,27.3324,27.2924,27.3004,1146861.0
2015-11-10 11:10:00,34.14,34.18,34.13,34.18,1880433.0,27.3004,27.3324,27.2924,27.3324,1880433.0
2015-11-10 11:20:00,34.17,34.19,34.12,34.13,1230724.0,27.3244,27.3404,27.2844,27.2924,1230724.0
2015-11-10 11:30:00,34.13,34.17,34.12,34.15,895315.0,27.2924,27.3244,27.2844,27.3084,895315.0
2015-11-10 11:40:00,34.15,34.22,34.14,34.19,987912.0,27.3084,27.3644,27.3004,27.3404,987912.0
2015-11-10 11:50:00,34.18,34.19,34.16,34.18,759014.0,27.3324,27.3404,27.3164,27.3324,759014.0
2015-11-10 12:00:00,34.18,34.19,34.15,34.18,933165.0,27.3324,27.3404,27.3084,27.3324,933165.0
2015-11-10 12:10:00,34.18,34.24,34.17,34.23,1009111.0,27.3324,27.3804,27.3244,27.3724,1009111.0
2015-11-10 12:20:00,34.23,34.25,34.21,34.22,1583076.0,27.3724,27.3884,27.3564,27.3644,1583076.0
2015-11-10 12:30:00,34.22,34.22,34.17,34.19,380903.0,27.3644,27.3644,27.3244,27.3404,380903.0
2015-11-10 12:40:00,34.19,34.2,34.15,34.18,929147.0,27.3404,27.3484,27.3084,27.3324,929147.0
2015-11-10 12:50:00,34.18,34.2,34.17,34.19,348422.0,27.3324,27.3484,27.3244,27.3404,348422.0
2015-11-10 13:00:00,34.18,34.2,34.16,34.17,425523.0,27.3324,27.3484,27.3164,27.3244,425523.0
2015-11-10 13:10:00,34.16,34.2,34.16,34.18,414481.0,27.3164,27.3484,27.3164,27.3324,414481.0
2015-11-10 13:20:00,34.18,34.22,34.17,34.22,627747.0,27.3324,27.3644,27.3244,27.3644,627747.0
2015-11-10 13:30:00,34.21,34.25,34.2,34.23,693214.0,27.3564,27.3884,27.3484,27.3724,693214.0
2015-11-10 13:40:00,34.23,34.27,34.22,34.26,2085197.0,27.3724,27.4044,27.3644,27.3964,2085197.0
2015-11-10 13:50:00,34.25,34.33,34.25,34.3,1999203.0,27.3884,27.4523,27.3884,27.4283,1999203.0
2015-11-10 14:00:00,34.3,34.31,34.26,34.26,946786.0,27.4283,27.4363,27.3964,27.3964,946786.0
2015-11-10 14:10:00,34.26,34.3,34.26,34.28,681171.0,27.3964,27.4283,27.3964,27.4124,681171.0
2015-11-10 14:20:00,34.27,34.28,34.25,34.26,910369.0,27.4044,27.4124,27.3884,27.3964,910369.0
2015-11-10 14:30:00,34.26,34.29,34.25,34.27,2231116.0,27.3964,27.4204,27.3884,27.4044,2231116.0
2015-11-10 14:40:00,34.27,34.36,34.27,34.36,1157769.0,27.4044,27.4763,27.4044,27.4763,1157769.0
2015-11-10 14:50:00,34.36,34.36,34.29,34.29,744723.0,27.4763,27.4763,27.4204,27.4204,744723.0
2015-11-10 15:00:00,34.29,34.33,34.28,34.32,472870.0,27.4204,27.4523,27.4124,27.4443,472870.0
2015-11-10 15:10:00,34.32,34.33,34.29,34.29,350991.0,27.4443,27.4523,27.4204,27.4204,350991.0
2015-11-10 15:20:00,34.29,34.3,34.27,34.3,961540.0,27.4204,27.4283,27.4044,27.4283,961540.0
2015-11-10 15:30:00,34.29,34.32,34.28,34.29,1051438.0,27.4204,27.4443,27.4124,27.4204,1051438.0
2015-11-10 15:40:00,34.29,34.33,34.28,34.29,780183.0,27.4204,27.4523,27.4124,27.4204,780183.0
2015-11-10 15:50:00,34.3,34.3,34.25,34.29,3262766.0,27.4283,27.4283,27.3884,27.4204,3262766.0
2015-11-11 09:30:00,34.54,34.55,34.47,34.51,2714552.0,27.6203,27.6283,27.5643,27.5963,2714552.0
2015-11-11 09:40:00,34.51,34.52,34.45,34.48,2802027.0,27.5963,27.6043,27.5483,27.5723,2802027.0
2015-11-11 09:50:00,34.48,34.5,34.42,34.43,732954.0,27.5723,27.5883,27.5243,27.5323,732954.0
2015-11-11 10:00:00,34.43,34.45,34.39,34.4,1306931.0,27.5323,27.5483,27.5003,27.5083,1306931.0
2015-11-11 10:10:00,34.41,34.42,34.34,34.41,1571371.0,27.5163,27.5243,27.4603,27.5163,1571371.0
2015-11-11 10:20:00,34.41,34.42,34.36,34.37,640126.0,27.5163,27.5243,27.4763,27.4843,640126.0
2015-11-11 10:30:00,34.37,34.4,34.31,34.33,1027384.0,27.4843,27.5083,27.4363,27.4523,1027384.0
2015-11-11 10:40:00,34.33,34.35,34.3,34.32,700519.0,27.4523,27.4683,27.4283,27.4443,700519.0
2015-11-11 10:50:00,34.31,34.34,34.29,34.33,1637237.0,27.4363,27.4603,27.4204,27.4523,1637237.0
2015-11-11 11:00:00,34.34,34.35,34.3,34.3,781201.0,27.4603,27.4683,27.4283,27.4283,781201.0
2015-11-11 11:10:00,34.3,34.33,34.27,34.32,955578.0,27.4283,27.4523,27.4044,27.4443,955578.0
2015-11-11 11:20:00,34.32,34.36,34.31,34.34,306619.0,27.4443,27.4763,27.4363,27.4603,306619.0
2015-11-11 11:30:00,34.34,34.37,34.33,34.37,604571.0,27.4603,27.4843,27.4523,27.4843,604571.0
2015-11-11 11:40:00,34.37,34.41,34.35,34.4,517237.0,27.4843,27.5163,27.4683,27.5083,517237.0
2015-11-11 11:50:00,34.4,34.44,34.39,34.41,598580.0,27.5083,27.5403,27.5003,27.5163,598580.0
2015-11-11 12:00:00,34.41,34.41,34.37,34.39,253351.0,27.5163,27.5163,27.4843,27.5003,253351.0
2015-11-11 12:10:00,34.39,34.41,34.38,34.38,373011.0,27.5003,27.5163,27.4923,27.4923,373011.0
2015-11-11 12:20:00,34.38,34.44,34.37,34.43,417345.0,27.4923,27.5403,27.4843,27.5323,417345.0
2015-11-11 12:30:00,34.44,34.47,34.42,34.45,248362.0,27.5403,27.5643,27.5243,27.5483,248362.0
2015-11-11 12:40:00,34.45,34.46,34.44,34.45,235732.0,27.5483,27.5563,27.5403,27.5483,235732.0
2015-11-11 12:50:00,34.45,34.45,34.41,34.43,139291.0,27.5483,27.5483,27.5163,27.5323,139291.0
2015-11-11 13:00:00,34.43,34.43,34.35,34.37,674702.0,27.5323,27.5323,27.4683,27.4843,674702.0
2015-11-11 13:10:00,34.37,34.4,34.36,34.38,302802.0,27.4843,27.5083,27.4763,27.4923,302802.0
2015-11-11 13:20:00,34.39,34.4,34.33,34.35,394597.0,27.5003,27.5083,27.4523,27.4683,394597.0
2015-11-11 13:30:00,34.34,34.37,34.33,34.37,360949.0,27.4603,27.4843,27.4523,27.4843,360949.0
2015-11-11 13:40:00,34.37,34.41,34.36,34.4,262592.0,27.4843,27.5163,27.4763,27.5083,262592.0
2015-11-11 13:50:00,34.4,34.42,34.37,34.37,365038.0,27.5083,27.5243,27.4843,27.4843,365038.0
2015-11-11 14:00:00,34.37,34.39,34.36,34.37,463013.0,27.4843,27.5003,27.4763,27.4843,463013.0
2015-11-11 14:10:00,34.37,34.39,34.36,34.39,326632.0,27.4843,27.5003,27.4763,27.5003,326632.0
2015-11-11 14:20:00,34.39,34.42,34.37,34.41,319447.0,27.5003,27.5243,27.4843,27.5163,319447.0
2015-11-11 14:30:00,34.42,34.43,34.39,34.4,183154.0,27.5243,27.5323,27.5003,27.5083,183154.0
2015-11-11 14:40:00,34.4,34.4,34.35,34.38,221387.0,27.5083,27.5083,27.4683,27.4923,221387.0
2015-11-11 14:50:00,34.37,34.39,34.32,34.33,411735.0,27.4843,27.5003,27.4443,27.4523,411735.0
2015-11-11 15:00:00,34.33,34.35,34.3,34.32,793250.0,27.4523,27.4683,27.4283,27.4443,793250.0
2015-11-11 15:10:00,34.32,34.36,34.31,34.34,535281.0,27.4443,27.4763,27.4363,27.4603,535281.0
2015-11-11 15:20:00,34.33,34.39,34.32,34.39,686455.0,27.4523,27.5003,27.4443,27.5003,686455.0
2015-11-11 15:30:00,34.39,34.4,34.35,34.37,923964.0,27.5003,27.5083,27.4683,27.4843,923964.0
2015-11-11 15:40:00,34.37,34.39,34.35,34.36,831712.0,27.4843,27.5003,27.4683,27.4763,831712.0
2015-11-11 15:50:00,34.36,34.39,34.34,34.37,2352568.0,27.4763,27.5003,27.4603,27.4843,2352568.0
2015-11-12 09:30:00,34.19,34.26,34.18,34.22,1854111.0,27.3404,27.3964,27.3324,27.3644,1854111.0
2015-11-12 09:40:00,34.23,34.27,34.18,34.26,1361291.0,27.3724,27.4044,27.3324,27.3964,1361291.0
2015-11-12 09:50:00,34.26,34.34,34.24,34.33,2242083.0,27.3964,27.4603,27.3804,27.4523,2242083.0
2015-11-12 10:00:00,34.33,34.34,34.27,34.3,1168617.0,27.4523,27.4603,27.4044,27.4283,1168617.0
2015-11-12 10:10:00,34.3,34.36,34.28,34.33,790552.0,27.4283,27.4763,27.4124,27.4523,790552.0
2015-11-12 10:20:00,34.33,34.33,34.3,34.31,685577.0,27.4523,27.4523,27.4283,27.4363,685577.0
2015-11-12 10:30:00,34.3,34.33,34.27,34.32,795307.0,27.4283,27.4523,27.4044,27.4443,795307.0
2015-11-12 10:40:00,34.32,34.34,34.29,34.31,497494.0,27.4443,27.4603,27.4204,27.4363,497494.0
2015-11-12 10:50:00,34.31,34.41,34.29,34.4,951758.0,27.4363,27.5163,27.4204,27.5083,951758.0
2015-11-12 11:00:00,34.4,34.42,34.34,34.41,1100740.0,27.5083,27.5243,27.4603,27.5163,1100740.0
2015-11-12 11:10:00,34.41,34.42,34.29,34.31,1125113.0,27.5163,27.5243,27.4204,27.4363,1125113.0
2015-11-12 11:20:00,34.31,34.31,34.26,34.27,379275.0,27.4363,27.4363,27.3964,27.4044,379275.0
2015-11-12 11:30:00,34.27,34.27,34.24,34.25,479050.0,27.4044,27.4044,27.3804,27.3884,479050.0
2015-11-12 11:40:00,34.25,34.28,34.23,34.25,614260.0,27.3884,27.4124,27.3724,27.3884,614260.0
2015-11-12 11:50:00,34.24,34.26,34.23,34.26,546692.0,27.3804,27.3964,27.3724,27.3964,546692.0
2015-11-12 12:00:00,34.26,34.27,34.21,34.22,423974.0,27.3964,27.4044,27.3564,27.3644,423974.0
2015-11-12 12:10:00,34.22,34.24,34.15,34.17,2665534.0,27.3644,27.3804,27.3084,27.3244,2665534.0
2015-11-12 12:20:00,34.17,34.18,34.13,34.16,554660.0,27.3244,27.3324,27.2924,27.3164,554660.0
2015-11-12 12:30:00,34.16,34.19,34.15,34.17,1009567.0,27.3164,27.3404,27.3084,27.3244,1009567.0
2015-11-12 12:40:00,34.17,34.24,34.17,34.24,1347334.0,27.3244,27.3804,27.3244,27.3804,1347334.0
2015-11-12 12:50:00,34.24,34.29,34.23,34.27,1836343.0,27.3804,27.4204,27.3724,27.4044,1836343.0
2015-11-12 13:00:00,34.27,34.31,34.26,34.27,820021.0,27.4044,27.4363,27.3964,27.4044,820021.0
2015-11-12 13:10:00,34.27,34.36,34.27,34.35,960264.0,27.4044,27.4763,27.4044,27.4683,960264.0
2015-11-12 13:20:00,34.35,34.36,34.29,34.33,767546.0,27.4683,27.4763,27.4204,27.4523,767546.0
2015-11-12 13:30:00,34.33,34.35,34.29,34.32,501649.0,27.4523,27.4683,27.4204,27.4443,501649.0
2015-11-12 13:40:00,34.32,34.33,34.24,34.27,720199.0,27.4443,27.4523,27.3804,27.4044,720199.0
2015-11-12 13:50:00,34.27,34.28,34.25,34.27,507830.0,27.4044,27.4124,27.3884,27.4044,507830.0
2015-11-12 14:00:00,34.27,34.27,34.21,34.23,649606.0,27.4044,27.4044,27.3564,27.3724,649606.0
2015-11-12 14:10:00,34.23,34.24,34.16,34.16,985794.0,27.3724,27.3804,27.3164,27.3164,985794.0
2015-11-12 14:20:00,34.16,34.2,34.13,34.2,1714183.0,27.3164,27.3484,27.2924,27.3484,1714183.0
2015-11-12 14:30:00,34.21,34.21,34.16,34.17,494100.0,27.3564,27.3564,27.3164,27.3244,494100.0
2015-11-12 14:40:00,34.17,34.19,34.15,34.17,639030.0,27.3244,27.3404,27.3084,27.3244,639030.0
2015-11-12 14:50:00,34.16,34.17,34.09,34.13,1088807.0,27.3164,27.3244,27.2604,27.2924,1088807.0
2015-11-12 15:00:00,34.13,34.15,34.11,34.13,658558.0,27.2924,27.3084,27.2764,27.2924,658558.0
2015-11-12 15:10:00,34.12,34.17,34.1,34.16,784206.0,27.2844,27.3244,27.2684,27.3164,784206.0
2015-11-12 15:20:00,34.16,34.16,34.11,34.12,834416.0,27.3164,27.3164,27.2764,27.2844,834416.0
2015-11-12 15:30:00,34.12,34.13,34.07,34.08,833843.0,27.2844,27.2924,27.2444,27.2524,833843.0
2015-11-12 15:40:00,34.08,34.08,34.02,34.03,1745957.0,27.2524,27.2524,27.2044,27.2124,1745957.0
2015-11-12 15:50:00,34.03,34.05,33.98,34.03,6834294.0,27.2124,27.2284,27.1725,27.2124,6834294.0
2015-11-13 09:30:00,33.77,33.81,33.74,33.76,3401207.0,27.0045,27.0365,26.9805,26.9965,3401207.0
2015-11-13 09:40:00,33.76,33.78,33.66,33.69,2738456.0,26.9965,27.0125,26.9166,26.9406,2738456.0
2015-11-13 09:50:00,33.69,33.7,33.61,33.63,2839365.0,26.9406,26.9486,26.8766,26.8926,2839365.0
2015-11-13 10:00:00,33.62,33.64,33.49,33.53,3127363.0,26.8846,26.9006,26.7806,26.8126,3127363.0
2015-11-13 10:10:00,33.53,33.54,33.44,33.45,3475159.0,26.8126,26.8206,26.7406,26.7486,3475159.0
2015-11-13 10:20:00,33.45,33.54,33.45,33.51,3656043.0,26.7486,26.8206,26.7486,26.7966,3656043.0
2015-11-13 10:30:00,33.51,33.52,33.45,33.5,2287561.0,26.7966,26.8046,26.7486,26.7886,2287561.0
2015-11-13 10:40:00,33.51,33.58,33.49,33.58,3116831.0,26.7966,26.8526,26.7806,26.8526,3116831.0
2015-11-13 10:50:00,33.57,33.63,33.56,33.62,2296250.0,26.8446,26.8926,26.8366,26.8846,2296250.0
2015-11-13 11:00:00,33.63,33.64,33.6,33.61,2081204.0,26.8926,26.9006,26.8686,26.8766,2081204.0
2015-11-13 11:10:00,33.61,33.62,33.5,33.53,1081877.0,26.8766,26.8846,26.7886,26.8126,1081877.0
2015-11-13 11:20:00,33.53,33.62,33.52,33.59,685731.0,26.8126,26.8846,26.8046,26.8606,685731.0
2015-11-13 11:30:00,33.59,33.59,33.52,33.52,1185831.0,26.8606,26.8606,26.8046,26.8046,1185831.0
2015-11-13 11:40:00,33.53,33.62,33.51,33.62,2718330.0,26.8126,26.8846,26.7966,26.8846,2718330.0
2015-11-13 11:50:00,33.62,33.72,33.6,33.71,1240992.0,26.8846,26.9645,26.8686,26.9565,1240992.0
2015-11-13 12:00:00,33.71,33.74,33.68,33.71,1175244.0,26.9565,26.9805,26.9326,26.9565,1175244.0
2015-11-13 12:10:00,33.71,33.77,33.71,33.74,853673.0,26.9565,27.0045,26.9565,26.9805,853673.0
2015-11-13 12:20:00,33.74,33.75,33.65,33.65,558677.0,26.9805,26.9885,26.9086,26.9086,558677.0
2015-11-13 12:30:00,33.65,33.67,33.61,33.63,1047727.0,26.9086,26.9246,26.8766,26.8926,1047727.0
2015-11-13 12:40:00,33.62,33.62,33.57,33.58,850220.0,26.8846,26.8846,26.8446,26.8526,850220.0
2015-11-13 12:50:00,33.58,33.64,33.58,33.64,805927.0,26.8526,26.9006,26.8526,26.9006,805927.0
2015-11-13 13:00:00,33.64,33.66,33.56,33.58,608939.0,26.9006,26.9166,26.8366,26.8526,608939.0
2015-11-13 13:10:00,33.58,33.6,33.56,33.59,528556.0,26.8526,26.8686,26.8366,26.8606,528556.0
2015-11-13 13:20:00,33.59,33.61,33.56,33.6,855920.0,26.8606,26.8766,26.8366,26.8686,855920.0
2015-11-13 13:30:00,33.59,33.62,33.53,33.56,903531.0,26.8606,26.8846,26.8126,26.8366,903531.0
2015-11-13 13:40:00,33.56,33.59,33.54,33.55,1442384.0,26.8366,26.8606,26.8206,26.8286,1442384.0
2015-11-13 13:50:00,33.54,33.59,33.52,33.53,855475.0,26.8206,26.8606,26.8046,26.8126,855475.0
2015-11-13 14:00:00,33.53,33.56,33.51,33.51,906263.0,26.8126,26.8366,26.7966,26.7966,906263.0
2015-11-13 14:10:00,33.51,33.58,33.5,33.55,712346.0,26.7966,26.8526,26.7886,26.8286,712346.0
2015-11-13 14:20:00,33.56,33.58,33.53,33.54,758287.0,26.8366,26.8526,26.8126,26.8206,758287.0
2015-11-13 14:30:00,33.54,33.56,33.51,33.54,684832.0,26.8206,26.8366,26.7966,26.8206,684832.0
2015-11-13 14:40:00,33.54,33.54,33.49,33.51,542822.0,26.8206,26.8206,26.7806,26.7966,542822.0
2015-11-13 14:50:00,33.51,33.54,33.47,33.51,1123535.0,26.7966,26.8206,26.7646,26.7966,1123535.0
2015-11-13 15:00:00,33.51,33.55,33.5,33.52,1015715.0,26.7966,26.8286,26.7886,26.8046,1015715.0
2015-11-13 15:10:00,33.52,33.55,33.5,33.51,1359375.0,26.8046,26.8286,26.7886,26.7966,1359375.0
2015-11-13 15:20:00,33.5,33.51,33.47,33.5,1197204.0,26.7886,26.7966,26.7646,26.7886,1197204.0
2015-11-13 15:30:00,33.5,33.57,33.49,33.56,1359840.0,26.7886,26.8446,26.7806,26.8366,1359840.0
2015-11-13 15:40:00,33.56,33.6,33.52,33.56,2033254.0,26.8366,26.8686,26.8046,26.8366,2033254.0
2015-11-13 15:50:00,33.55,33.57,33.49,33.52,5831145.0,26.8286,26.8446,26.7806,26.8046,5831145.0
2015-11-16 09:30:00,33.66,33.78,33.58,33.77,2850328.0,26.9166,27.0125,26.8526,27.0045,2850328.0
2015-11-16 09:40:00,33.77,33.83,33.76,33.78,3485900.0,27.0045,27.0525,26.9965,27.0125,3485900.0
2015-11-16 09:50:00,33.79,33.82,33.71,33.72,1964357.0,27.0205,27.0445,26.9565,26.9645,1964357.0
2015-11-16 10:00:00,33.72,33.73,33.64,33.65,1911155.0,26.9645,26.9725,26.9006,26.9086,1911155.0
2015-11-16 10:10:00,33.65,33.71,33.63,33.7,942939.0,26.9086,26.9565,26.8926,26.9486,942939.0
2015-11-16 10:20:00,33.7,33.77,33.66,33.68,816348.0,26.9486,27.0045,26.9166,26.9326,816348.0
2015-11-16 10:30:00,33.68,33.7,33.65,33.69,1111396.0,26.9326,26.9486,26.9086,26.9406,1111396.0
2015-11-16 10:40:00,33.69,33.76,33.66,33.71,644366.0,26.9406,26.9965,26.9166,26.9565,644366.0
2015-11-16 10:50:00,33.7,33.71,33.61,33.64,572619.0,26.9486,26.9565,26.8766,26.9006,572619.0
2015-11-16 11:00:00,33.64,33.68,33.62,33.66,572171.0,26.9006,26.9326,26.8846,26.9166,572171.0
2015-11-16 11:10:00,33.65,33.71,33.64,33.67,802130.0,26.9086,26.9565,26.9006,26.9246,802130.0
2015-11-16 11:20:00,33.68,33.71,33.61,33.62,775636.0,26.9326,26.9565,26.8766,26.8846,775636.0
2015-11-16 11:30:00,33.62,33.69,33.61,33.66,467862.0,26.8846,26.9406,26.8766,26.9166,467862.0
2015-11-16 11:40:00,33.66,33.73,33.66,33.7,339125.0,26.9166,26.9725,26.9166,26.9486,339125.0
2015-11-16 11:50:00,33.71,33.73,33.67,33.68,505722.0,26.9565,26.9725,26.9246,26.9326,505722.0
2015-11-16 12:00:00,33.68,33.71,33.66,33.69,386874.0,26.9326,26.9565,26.9166,26.9406,386874.0
2015-11-16 12:10:00,33.7,33.72,33.66,33.7,531212.0,26.9486,26.9645,26.9166,26.9486,531212.0
2015-11-16 12:20:00,33.71,33.79,33.71,33.76,767176.0,26.9565,27.0205,26.9565,26.9965,767176.0
2015-11-16 12:30:00,33.77,33.84,33.76,33.82,777083.0,27.0045,27.0605,26.9965,27.0445,777083.0
2015-11-16 12:40:00,33.82,33.85,33.79,33.8,773578.0,27.0445,27.0685,27.0205,27.0285,773578.0
2015-11-16 12:50:00,33.81,33.82,33.78,33.82,518825.0,27.0365,27.0445,27.0125,27.0445,518825.0
2015-11-16 13:00:00,33.82,33.85,33.8,33.85,569114.0,27.0445,27.0685,27.0285,27.0685,569114.0
2015-11-16 13:10:00,33.84,33.9,33.83,33.89,1199737.0,27.0605,27.1085,27.0525,27.1005,1199737.0
2015-11-16 13:20:00,33.9,33.91,33.87,33.88,683041.0,27.1085,27.1165,27.0845,27.0925,683041.0
2015-11-16 13:30:00,33.89,33.92,33.87,33.88,442207.0,27.1005,27.1245,27.0845,27.0925,442207.0
2015-11-16 13:40:00,33.88,33.92,33.87,33.91,668485.0,27.0925,27.1245,27.0845,27.1165,668485.0
2015-11-16 13:50:00,33.91,33.97,33.9,33.97,1742322.0,27.1165,27.1645,27.1085,27.1645,1742322.0
2015-11-16 14:00:00,33.97,34.0,33.95,33.97,1005945.0,27.1645,27.1885,27.1485,27.1645,1005945.0
2015-11-16 14:10:00,33.97,34.03,33.95,34.02,658787.0,27.1645,27.2124,27.1485,27.2044,658787.0
2015-11-16 14:20:00,34.02,34.03,34.0,34.02,853190.0,27.2044,27.2124,27.1885,27.2044,853190.0
2015-11-16 14:30:00,34.01,34.06,34.01,34.05,828134.0,27.1964,27.2364,27.1964,27.2284,828134.0
2015-11-16 14:40:00,34.05,34.07,34.03,34.03,554055.0,27.2284,27.2444,27.2124,27.2124,554055.0
2015-11-16 14:50:00,34.03,34.07,34.0,34.07,1741880.0,27.2124,27.2444,27.1885,27.2444,1741880.0
2015-11-16 15:00:00,34.07,34.11,34.07,34.11,1074491.0,27.2444,27.2764,27.2444,27.2764,1074491.0
2015-11-16 15:10:00,34.11,34.14,34.09,34.12,889376.0,27.2764,27.3004,27.2604,27.2844,889376.0
2015-11-16 15:20:00,34.12,34.2,34.11,34.17,876305.0,27.2844,27.3484,27.2764,27.3244,876305.0
2015-11-16 15:30:00,34.17,34.19,34.14,34.16,1548270.0,27.3244,27.3404,27.3004,27.3164,1548270.0
2015-11-16 15:40:00,34.15,34.17,34.1,34.1,1401466.0,27.3084,27.3244,27.2684,27.2684,1401466.0
2015-11-16 15:50:00,34.1,34.2,34.08,34.2,7239521.0,27.2684,27.3484,27.2524,27.3484,7239521.0
2015-11-17 09:30:00,34.24,34.24,34.12,34.12,2172657.0,27.3804,27.3804,27.2844,27.2844,2172657.0
2015-11-17 09:40:00,34.13,34.16,34.07,34.09,1553962.0,27.2924,27.3164,27.2444,27.2604,1553962.0
2015-11-17 09:50:00,34.09,34.17,34.06,34.17,2340539.0,27.2604,27.3244,27.2364,27.3244,2340539.0
2015-11-17 10:00:00,34.16,34.21,34.12,34.19,4266289.0,27.3164,27.3564,27.2844,27.3404,4266289.0
2015-11-17 10:10:00,34.2,34.22,34.11,34.13,725213.0,27.3484,27.3644,27.2764,27.2924,725213.0
2015-11-17 10:20:00,34.13,34.17,34.11,34.15,417392.0,27.2924,27.3244,27.2764,27.3084,417392.0
2015-11-17 10:30:00,34.16,34.24,34.14,34.23,1030433.0,27.3164,27.3804,27.3004,27.3724,1030433.0
2015-11-17 10:40:00,34.23,34.29,34.22,34.29,1188840.0,27.3724,27.4204,27.3644,27.4204,1188840.0
2015-11-17 10:50:00,34.29,34.3,34.21,34.23,1051835.0,27.4204,27.4283,27.3564,27.3724,1051835.0
2015-11-17 11:00:00,34.22,34.23,34.16,34.16,1672550.0,27.3644,27.3724,27.3164,27.3164,1672550.0
2015-11-17 11:10:00,34.16,34.22,34.16,34.22,826317.0,27.3164,27.3644,27.3164,27.3644,826317.0
2015-11-17 11:20:00,34.22,34.24,34.19,34.23,523187.0,27.3644,27.3804,27.3404,27.3724,523187.0
2015-11-17 11:30:00,34.22,34.28,34.21,34.25,926694.0,27.3644,27.4124,27.3564,27.3884,926694.0
2015-11-17 11:40:00,34.25,34.27,34.21,34.21,1584264.0,27.3884,27.4044,27.3564,27.3564,1584264.0
2015-11-17 11:50:00,34.21,34.23,34.2,34.2,1319306.0,27.3564,27.3724,27.3484,27.3484,1319306.0
2015-11-17 12:00:00,34.21,34.25,34.2,34.22,464296.0,27.3564,27.3884,27.3484,27.3644,464296.0
2015-11-17 12:10:00,34.22,34.23,34.2,34.2,440105.0,27.3644,27.3724,27.3484,27.3484,440105.0
2015-11-17 12:20:00,34.21,34.21,34.15,34.17,1423890.0,27.3564,27.3564,27.3084,27.3244,1423890.0
2015-11-17 12:30:00,34.17,34.19,34.13,34.14,1500630.0,27.3244,27.3404,27.2924,27.3004,1500630.0
2015-11-17 12:40:00,34.14,34.17,34.12,34.15,752209.0,27.3004,27.3244,27.2844,27.3084,752209.0
2015-11-17 12:50:00,34.15,34.19,34.13,34.19,525194.0,27.3084,27.3404,27.2924,27.3404,525194.0
2015-11-17 13:00:00,34.19,34.22,34.16,34.17,1096812.0,27.3404,27.3644,27.3164,27.3244,1096812.0
2015-11-17 13:10:00,34.17,34.2,34.11,34.11,556928.0,27.3244,27.3484,27.2764,27.2764,556928.0
2015-11-17 13:20:00,34.12,34.12,34.08,34.11,898275.0,27.2844,27.2844,27.2524,27.2764,898275.0
2015-11-17 13:30:00,34.1,34.15,34.08,34.11,664803.0,27.2684,27.3084,27.2524,27.2764,664803.0
2015-11-17 13:40:00,34.1,34.13,34.08,34.12,627726.0,27.2684,27.2924,27.2524,27.2844,627726.0
2015-11-17 13:50:00,34.11,34.18,34.1,34.17,613306.0,27.2764,27.3324,27.2684,27.3244,613306.0
2015-11-17 14:00:00,34.17,34.2,34.14,34.19,642412.0,27.3244,27.3484,27.3004,27.3404,642412.0
2015-11-17 14:10:00,34.19,34.19,34.15,34.16,613116.0,27.3404,27.3404,27.3084,27.3164,613116.0
2015-11-17 14:20:00,34.16,34.16,34.09,34.09,753511.0,27.3164,27.3164,27.2604,27.2604,753511.0
2015-11-17 14:30:00,34.09,34.12,34.07,34.11,958543.0,27.2604,27.2844,27.2444,27.2764,958543.0
2015-11-17 14:40:00,34.12,34.13,34.03,34.09,806458.0,27.2844,27.2924,27.2124,27.2604,806458.0
2015-11-17 14:50:00,34.09,34.14,34.07,34.13,653419.0,27.2604,27.3004,27.2444,27.2924,653419.0
2015-11-17 15:00:00,34.13,34.14,34.06,34.09,1330008.0,27.2924,27.3004,27.2364,27.2604,1330008.0
2015-11-17 15:10:00,34.08,34.12,34.03,34.05,1210362.0,27.2524,27.2844,27.2124,27.2284,1210362.0
2015-11-17 15:20:00,34.05,34.12,34.04,34.1,910092.0,27.2284,27.2844,27.2204,27.2684,910092.0
2015-11-17 15:30:00,34.1,34.16,34.08,34.13,2965901.0,27.2684,27.3164,27.2524,27.2924,2965901.0
2015-11-17 15:40:00,34.13,34.2,34.11,34.14,2405468.0,27.2924,27.3484,27.2764,27.3004,2405468.0
2015-11-17 15:50:00,34.14,34.16,34.09,34.1,2955935.0,27.3004,27.3164,27.2604,27.2684,2955935.0
2015-11-18 09:30:00,34.05,34.13,34.04,34.08,1774185.0,27.2284,27.2924,27.2204,27.2524,1774185.0
2015-11-18 09:40:00,34.09,34.16,34.04,34.15,1962867.0,27.2604,27.3164,27.2204,27.3084,1962867.0
2015-11-18 09:50:00,34.15,34.21,34.13,34.16,1423329.0,27.3084,27.3564,27.2924,27.3164,1423329.0
2015-11-18 10:00:00,34.17,34.2,34.15,34.17,529813.0,27.3244,27.3484,27.3084,27.3244,529813.0
2015-11-18 10:10:00,34.17,34.17,34.11,34.14,673596.0,27.3244,27.3244,27.2764,27.3004,673596.0
2015-11-18 10:20:00,34.14,34.18,34.12,34.14,536139.0,27.3004,27.3324,27.2844,27.3004,536139.0
2015-11-18 10:30:00,34.14,34.16,34.08,34.12,728354.0,27.3004,27.3164,27.2524,27.2844,728354.0
2015-11-18 10:40:00,34.13,34.17,34.12,34.16,1330816.0,27.2924,27.3244,27.2844,27.3164,1330816.0
2015-11-18 10:50:00,34.16,34.17,34.12,34.15,556662.0,27.3164,27.3244,27.2844,27.3084,556662.0
2015-11-18 11:00:00,34.15,34.16,34.11,34.15,340253.0,27.3084,27.3164,27.2764,27.3084,340253.0
2015-11-18 11:10:00,34.15,34.2,34.13,34.16,575143.0,27.3084,27.3484,27.2924,27.3164,575143.0
2015-11-18 11:20:00,34.16,34.21,34.14,34.19,677319.0,27.3164,27.3564,27.3004,27.3404,677319.0
2015-11-18 11:30:00,34.19,34.24,34.19,34.21,895471.0,27.3404,27.3804,27.3404,27.3564,895471.0
2015-11-18 11:40:00,34.21,34.25,34.19,34.23,926551.0,27.3564,27.3884,27.3404,27.3724,926551.0
2015-11-18 11:50:00,34.23,34.24,34.19,34.2,1675075.0,27.3724,27.3804,27.3404,27.3484,1675075.0
2015-11-18 12:00:00,34.2,34.21,34.16,34.16,757302.0,27.3484,27.3564,27.3164,27.3164,757302.0
2015-11-18 12:10:00,34.16,34.21,34.14,34.2,283442.0,27.3164,27.3564,27.3004,27.3484,283442.0
2015-11-18 12:20:00,34.2,34.23,34.16,34.18,302499.0,27.3484,27.3724,27.3164,27.3324,302499.0
2015-11-18 12:30:00,34.19,34.19,34.14,34.15,461004.0,27.3404,27.3404,27.3004,27.3084,461004.0
2015-11-18 12:40:00,34.15,34.16,34.11,34.13,551452.0,27.3084,27.3164,27.2764,27.2924,551452.0
2015-11-18 12:50:00,34.13,34.14,34.11,34.12,515158.0,27.2924,27.3004,27.2764,27.2844,515158.0
2015-11-18 13:00:00,34.12,34.16,34.1,34.15,462265.0,27.2844,27.3164,27.2684,27.3084,462265.0
2015-11-18 13:10:00,34.15,34.16,34.11,34.14,679668.0,27.3084,27.3164,27.2764,27.3004,679668.0
2015-11-18 13:20:00,34.14,34.18,34.13,34.15,369200.0,27.3004,27.3324,27.2924,27.3084,369200.0
2015-11-18 13:30:00,34.15,34.17,34.11,34.14,313466.0,27.3084,27.3244,27.2764,27.3004,313466.0
2015-11-18 13:40:00,34.14,34.17,34.13,34.14,764881.0,27.3004,27.3244,27.2924,27.3004,764881.0
2015-11-18 13:50:00,34.14,34.14,34.08,34.09,420871.0,27.3004,27.3004,27.2524,27.2604,420871.0
2015-11-18 14:00:00,34.08,34.22,34.02,34.21,4065905.0,27.2524,27.3644,27.2044,27.3564,4065905.0
2015-11-18 14:10:00,34.21,34.29,34.16,34.16,2109423.0,27.3564,27.4204,27.3164,27.3164,2109423.0
2015-11-18 14:20:00,34.16,34.19,34.14,34.17,1248630.0,27.3164,27.3404,27.3004,27.3244,1248630.0
2015-11-18 14:30:00,34.17,34.18,34.13,34.18,675442.0,27.3244,27.3324,27.2924,27.3324,675442.0
2015-11-18 14:40:00,34.18,34.24,34.17,34.23,672273.0,27.3324,27.3804,27.3244,27.3724,672273.0
2015-11-18 14:50:00,34.22,34.3,34.21,34.3,772779.0,27.3644,27.4283,27.3564,27.4283,772779.0
2015-11-18 15:00:00,34.3,34.31,34.27,34.28,1144567.0,27.4283,27.4363,27.4044,27.4124,1144567.0
2015-11-18 15:10:00,34.29,34.38,34.28,34.34,1762162.0,27.4204,27.4923,27.4124,27.4603,1762162.0
2015-11-18 15:20:00,34.34,34.36,34.34,34.36,1523646.0,27.4603,27.4763,27.4603,27.4763,1523646.0
2015-11-18 15:30:00,34.36,34.41,34.34,34.39,1869121.0,27.4763,27.5163,27.4603,27.5003,1869121.0
2015-11-18 15:40:00,34.4,34.44,34.38,34.43,1823416.0,27.5083,27.5403,27.4923,27.5323,1823416.0
2015-11-18 15:50:00,34.43,34.5,34.42,34.46,4940247.0,27.5323,27.5883,27.5243,27.5563,4940247.0
2015-11-19 09:30:00,34.68,34.7,34.62,34.65,3524679.0,27.7322,27.7482,27.6842,27.7082,3524679.0
2015-11-19 09:40:00,34.64,34.76,34.64,34.75,2760374.0,27.7002,27.7962,27.7002,27.7882,2760374.0
2015-11-19 09:50:00,34.76,34.77,34.69,34.69,2205437.0,27.7962,27.8042,27.7402,27.7402,2205437.0
2015-11-19 10:00:00,34.7,34.73,34.64,34.73,2198461.0,27.7482,27.7722,27.7002,27.7722,2198461.0
2015-11-19 10:10:00,34.72,34.76,34.7,34.72,2512200.0,27.7642,27.7962,27.7482,27.7642,2512200.0
2015-11-19 10:20:00,34.72,34.75,34.7,34.74,1578034.0,27.7642,27.7882,27.7482,27.7802,1578034.0
2015-11-19 10:30:00,34.74,34.77,34.7,34.71,1161252.0,27.7802,27.8042,27.7482,27.7562,1161252.0
2015-11-19 10:40:00,34.71,34.79,34.7,34.78,1115234.0,27.7562,27.8202,27.7482,27.8122,1115234.0
2015-11-19 10:50:00,34.78,34.79,34.73,34.77,1688421.0,27.8122,27.8202,27.7722,27.8042,1688421.0
2015-11-19 11:00:00,34.77,34.81,34.76,34.8,1985805.0,27.8042,27.8362,27.7962,27.8282,1985805.0
2015-11-19 11:10:00,34.8,34.82,34.76,34.79,1003154.0,27.8282,27.8442,27.7962,27.8202,1003154.0
2015-11-19 11:20:00,34.79,34.85,34.78,34.85,2504470.0,27.8202,27.8682,27.8122,27.8682,2504470.0
2015-11-19 11:30:00,34.84,34.86,34.78,34.79,827823.0,27.8602,27.8762,27.8122,27.8202,827823.0
2015-11-19 11:40:00,34.79,34.81,34.75,34.75,644326.0,27.8202,27.8362,27.7882,27.7882,644326.0
2015-11-19 11:50:00,34.76,34.78,34.72,34.77,982014.0,27.7962,27.8122,27.7642,27.8042,982014.0
2015-11-19 12:00:00,34.77,34.81,34.76,34.77,1058141.0,27.8042,27.8362,27.7962,27.8042,1058141.0
2015-11-19 12:10:00,34.77,34.8,34.76,34.78,394787.0,27.8042,27.8282,27.7962,27.8122,394787.0
2015-11-19 12:20:00,34.78,34.79,34.74,34.77,629341.0,27.8122,27.8202,27.7802,27.8042,629341.0
2015-11-19 12:30:00,34.77,34.82,34.76,34.79,417772.0,27.8042,27.8442,27.7962,27.8202,417772.0
2015-11-19 12:40:00,34.79,34.83,34.78,34.82,922512.0,27.8202,27.8522,27.8122,27.8442,922512.0
2015-11-19 12:50:00,34.82,34.86,34.8,34.84,637009.0,27.8442,27.8762,27.8282,27.8602,637009.0
2015-11-19 13:00:00,34.85,34.86,34.84,34.85,476760.0,27.8682,27.8762,27.8602,27.8682,476760.0
2015-11-19 13:10:00,34.85,34.86,34.84,34.86,605381.0,27.8682,27.8762,27.8602,27.8762,605381.0
2015-11-19 13:20:00,34.86,34.86,34.82,34.82,464591.0,27.8762,27.8762,27.8442,27.8442,464591.0
2015-11-19 13:30:00,34.83,34.83,34.79,34.8,917554.0,27.8522,27.8522,27.8202,27.8282,917554.0
2015-11-19 13:40:00,34.8,34.83,34.8,34.81,330146.0,27.8282,27.8522,27.8282,27.8362,330146.0
2015-11-19 13:50:00,34.81,34.82,34.79,34.81,1229064.0,27.8362,27.8442,27.8202,27.8362,1229064.0
2015-11-19 14:00:00,34.81,34.82,34.77,34.77,670374.0,27.8362,27.8442,27.8042,27.8042,670374.0
2015-11-19 14:10:00,34.77,34.79,34.74,34.76,600816.0,27.8042,27.8202,27.7802,27.7962,600816.0
2015-11-19 14:20:00,34.76,34.79,34.75,34.79,462670.0,27.7962,27.8202,27.7882,27.8202,462670.0
2015-11-19 14:30:00,34.78,34.81,34.77,34.77,476961.0,27.8122,27.8362,27.8042,27.8042,476961.0
2015-11-19 14:40:00,34.78,34.81,34.77,34.8,1831731.0,27.8122,27.8362,27.8042,27.8282,1831731.0
2015-11-19 14:50:00,34.8,34.83,34.8,34.82,894969.0,27.8282,27.8522,27.8282,27.8442,894969.0
2015-11-19 15:00:00,34.82,34.83,34.8,34.8,1152750.0,27.8442,27.8522,27.8282,27.8282,1152750.0
2015-11-19 15:10:00,34.8,34.81,34.77,34.79,1800137.0,27.8282,27.8362,27.8042,27.8202,1800137.0
2015-11-19 15:20:00,34.79,34.82,34.78,34.8,1075130.0,27.8202,27.8442,27.8122,27.8282,1075130.0
2015-11-19 15:30:00,34.8,34.81,34.74,34.77,2471632.0,27.8282,27.8362,27.7802,27.8042,2471632.0
2015-11-19 15:40:00,34.77,34.8,34.74,34.74,1170165.0,27.8042,27.8282,27.7802,27.7802,1170165.0
2015-11-19 15:50:00,34.75,34.81,34.74,34.78,3392712.0,27.7882,27.8362,27.7802,27.8122,3392712.0
2015-11-20 09:30:00,35.11,35.19,35.08,35.19,8152942.0,28.0761,28.14,28.0521,28.14,8152942.0
2015-11-20 09:40:00,35.19,35.28,35.18,35.28,4434474.0,28.14,28.212,28.132,28.212,4434474.0
2015-11-20 09:50:00,35.28,35.3,35.24,35.25,3153421.0,28.212,28.228,28.18,28.188,3153421.0
2015-11-20 10:00:00,35.25,35.27,35.2,35.22,2041155.0,28.188,28.204,28.148,28.164,2041155.0
2015-11-20 10:10:00,35.23,35.3,35.22,35.27,1491737.0,28.172,28.228,28.164,28.204,1491737.0
2015-11-20 10:20:00,35.28,35.29,35.23,35.25,1244591.0,28.212,28.22,28.172,28.188,1244591.0
2015-11-20 10:30:00,35.25,35.25,35.2,35.22,781635.0,28.188,28.188,28.148,28.164,781635.0
2015-11-20 10:40:00,35.22,35.23,35.18,35.23,1084961.0,28.164,28.172,28.132,28.172,1084961.0
2015-11-20 10:50:00,35.22,35.25,35.14,35.15,1673981.0,28.164,28.188,28.1001,28.1081,1673981.0
2015-11-20 11:00:00,35.15,35.19,35.13,35.17,1296167.0,28.1081,28.14,28.0921,28.1241,1296167.0
2015-11-20 11:10:00,35.18,35.22,35.16,35.21,1137481.0,28.132,28.164,28.1161,28.156,1137481.0
2015-11-20 11:20:00,35.21,35.23,35.18,35.2,1404420.0,28.156,28.172,28.132,28.148,1404420.0
2015-11-20 11:30:00,35.2,35.2,35.15,35.16,993336.0,28.148,28.148,28.1081,28.1161,993336.0
2015-11-20 11:40:00,35.16,35.19,35.15,35.16,2104047.0,28.1161,28.14,28.1081,28.1161,2104047.0
2015-11-20 11:50:00,35.15,35.16,35.1,35.12,1936285.0,28.1081,28.1161,28.0681,28.0841,1936285.0
2015-11-20 12:00:00,35.12,35.14,35.1,35.12,755747.0,28.0841,28.1001,28.0681,28.0841,755747.0
2015-11-20 12:10:00,35.12,35.13,35.07,35.11,707799.0,28.0841,28.0921,28.0441,28.0761,707799.0
2015-11-20 12:20:00,35.1,35.12,35.08,35.09,996743.0,28.0681,28.0841,28.0521,28.0601,996743.0
2015-11-20 12:30:00,35.08,35.11,35.07,35.08,1690169.0,28.0521,28.0761,28.0441,28.0521,1690169.0
2015-11-20 12:40:00,35.08,35.14,35.07,35.1,497032.0,28.0521,28.1001,28.0441,28.0681,497032.0
2015-11-20 12:50:00,35.11,35.14,35.09,35.12,824489.0,28.0761,28.1001,28.0601,28.0841,824489.0
2015-11-20 13:00:00,35.13,35.17,35.12,35.17,797978.0,28.0921,28.1241,28.0841,28.1241,797978.0
2015-11-20 13:10:00,35.17,35.17,35.12,35.14,727622.0,28.1241,28.1241,28.0841,28.1001,727622.0
2015-11-20 13:20:00,35.14,35.16,35.13,35.14,361686.0,28.1001,28.1161,28.0921,28.1001,361686.0
2015-11-20 13:30:00,35.14,35.14,35.09,35.12,1170704.0,28.1001,28.1001,28.0601,28.0841,1170704.0
2015-11-20 13:40:00,35.11,35.14,35.1,35.12,447604.0,28.0761,28.1001,28.0681,28.0841,447604.0
2015-11-20 13:50:00,35.13,35.15,35.11,35.15,479840.0,28.0921,28.1081,28.0761,28.1081,479840.0
2015-11-20 14:00:00,35.15,35.17,35.13,35.17,371406.0,28.1081,28.1241,28.0921,28.1241,371406.0
2015-11-20 14:10:00,35.17,35.18,35.13,35.14,1049982.0,28.1241,28.132,28.0921,28.1001,1049982.0
2015-11-20 14:20:00,35.15,35.15,35.07,35.07,683303.0,28.1081,28.1081,28.0441,28.0441,683303.0
2015-11-20 14:30:00,35.08,35.1,35.06,35.08,772840.0,28.0521,28.0681,28.0361,28.0521,772840.0
2015-11-20 14:40:00,35.07,35.1,35.07,35.07,566631.0,28.0441,28.0681,28.0441,28.0441,566631.0
2015-11-20 14:50:00,35.07,35.09,35.02,35.03,712798.0,28.0441,28.0601,28.0041,28.0121,712798.0
2015-11-20 15:00:00,35.03,35.07,35.01,35.04,827597.0,28.0121,28.0441,27.9961,28.0201,827597.0
2015-11-20 15:10:00,35.03,35.11,35.03,35.1,1597226.0,28.0121,28.0761,28.0121,28.0681,1597226.0
2015-11-20 15:20:00,35.11,35.11,35.07,35.09,990623.0,28.0761,28.0761,28.0441,28.0601,990623.0
2015-11-20 15:30:00,35.09,35.12,35.09,35.11,1331423.0,28.0601,28.0841,28.0601,28.0761,1331423.0
2015-11-20 15:40:00,35.11,35.14,35.1,35.13,2104001.0,28.0761,28.1001,28.0681,28.0921,2104001.0
2015-11-20 15:50:00,35.13,35.15,35.09,35.1,7468957.0,28.0921,28.1081,28.0601,28.0681,7468957.0
2015-11-23 09:30:00,34.97,35.0,34.91,34.96,2684031.0,27.9641,27.9881,27.9161,27.9561,2684031.0
2015-11-23 09:40:00,34.97,35.04,34.96,35.02,1358706.0,27.9641,28.0201,27.9561,28.0041,1358706.0
2015-11-23 09:50:00,35.02,35.03,34.91,34.93,2352359.0,28.0041,28.0121,27.9161,27.9321,2352359.0
2015-11-23 10:00:00,34.92,34.95,34.88,34.93,1680006.0,27.9241,27.9481,27.8922,27.9321,1680006.0
2015-11-23 10:10:00,34.93,35.0,34.91,35.0,1219939.0,27.9321,27.9881,27.9161,27.9881,1219939.0
2015-11-23 10:20:00,35.0,35.02,34.96,34.99,1665918.0,27.9881,28.0041,27.9561,27.9801,1665918.0
2015-11-23 10:30:00,34.98,35.0,34.96,34.97,1309889.0,27.9721,27.9881,27.9561,27.9641,1309889.0
2015-11-23 10:40:00,34.96,35.0,34.94,35.0,473788.0,27.9561,27.9881,27.9401,27.9881,473788.0
2015-11-23 10:50:00,35.0,35.02,34.97,35.01,873626.0,27.9881,28.0041,27.9641,27.9961,873626.0
2015-11-23 11:00:00,35.01,35.02,34.97,35.02,517957.0,27.9961,28.0041,27.9641,28.0041,517957.0
2015-11-23 11:10:00,35.02,35.03,34.98,34.98,589831.0,28.0041,28.0121,27.9721,27.9721,589831.0
2015-11-23 11:20:00,34.98,34.99,34.96,34.98,514140.0,27.9721,27.9801,27.9561,27.9721,514140.0
2015-11-23 11:30:00,34.98,34.99,34.93,34.94,505038.0,27.9721,27.9801,27.9321,27.9401,505038.0
2015-11-23 11:40:00,34.93,34.99,34.93,34.94,476384.0,27.9321,27.9801,27.9321,27.9401,476384.0
2015-11-23 11:50:00,34.94,34.97,34.94,34.96,552508.0,27.9401,27.9641,27.9401,27.9561,552508.0
2015-11-23 12:00:00,34.96,34.97,34.92,34.95,308361.0,27.9561,27.9641,27.9241,27.9481,308361.0
2015-11-23 12:10:00,34.95,34.97,34.91,34.93,258946.0,27.9481,27.9641,27.9161,27.9321,258946.0
2015-11-23 12:20:00,34.93,34.95,34.91,34.93,309840.0,27.9321,27.9481,27.9161,27.9321,309840.0
2015-11-23 12:30:00,34.94,34.94,34.91,34.93,782928.0,27.9401,27.9401,27.9161,27.9321,782928.0
2015-11-23 12:40:00,34.92,34.93,34.88,34.91,261918.0,27.9241,27.9321,27.8922,27.9161,261918.0
2015-11-23 12:50:00,34.91,34.91,34.89,34.9,297840.0,27.9161,27.9161,27.9001,27.9081,297840.0
2015-11-23 13:00:00,34.9,34.93,34.89,34.9,263323.0,27.9081,27.9321,27.9001,27.9081,263323.0
2015-11-23 13:10:00,34.9,34.91,34.87,34.91,628038.0,27.9081,27.9161,27.8842,27.9161,628038.0
2015-11-23 13:20:00,34.91,34.91,34.88,34.91,316574.0,27.9161,27.9161,27.8922,27.9161,316574.0
2015-11-23 13:30:00,34.9,34.91,34.87,34.9,496963.0,27.9081,27.9161,27.8842,27.9081,496963.0
2015-11-23 13:40:00,34.89,34.9,34.87,34.88,209015.0,27.9001,27.9081,27.8842,27.8922,209015.0
2015-11-23 13:50:00,34.87,34.88,34.84,34.85,435025.0,27.8842,27.8922,27.8602,27.8682,435025.0
2015-11-23 14:00:00,34.84,34.86,34.79,34.79,527973.0,27.8602,27.8762,27.8202,27.8202,527973.0
2015-11-23 14:10:00,34.79,34.83,34.77,34.8,5217370.0,27.8202,27.8522,27.8042,27.8282,5217370.0
2015-11-23 14:20:00,34.8,34.81,34.77,34.8,675785.0,27.8282,27.8362,27.8042,27.8282,675785.0
2015-11-23 14:30:00,34.8,34.81,34.76,34.78,1124367.0,27.8282,27.8362,27.7962,27.8122,1124367.0
2015-11-23 14:40:00,34.78,34.82,34.78,34.81,1048850.0,27.8122,27.8442,27.8122,27.8362,1048850.0
2015-11-23 14:50:00,34.81,34.85,34.81,34.82,1694436.0,27.8362,27.8682,27.8362,27.8442,1694436.0
2015-11-23 15:00:00,34.83,34.85,34.81,34.83,805413.0,27.8522,27.8682,27.8362,27.8522,805413.0
2015-11-23 15:10:00,34.84,34.87,34.83,34.84,834373.0,27.8602,27.8842,27.8522,27.8602,834373.0
2015-11-23 15:20:00,34.84,34.89,34.84,34.89,747868.0,27.8602,27.9001,27.8602,27.9001,747868.0
2015-11-23 15:30:00,34.88,34.91,34.88,34.88,816193.0,27.8922,27.9161,27.8922,27.8922,816193.0
2015-11-23 15:40:00,34.89,34.89,34.84,34.85,730687.0,27.9001,27.9001,27.8602,27.8682,730687.0
2015-11-23 15:50:00,34.84,34.85,34.8,34.8,3732962.0,27.8602,27.8682,27.8282,27.8282,3732962.0
2015-11-24 09:30:00,34.55,34.76,34.55,34.76,3364012.0,27.6283,27.7962,27.6283,27.7962,3364012.0
2015-11-24 09:40:00,34.76,34.79,34.73,34.73,1774322.0,27.7962,27.8202,27.7722,27.7722,1774322.0
2015-11-24 09:50:00,34.73,34.77,34.69,34.7,2117737.0,27.7722,27.8042,27.7402,27.7482,2117737.0
2015-11-24 10:00:00,34.7,34.7,34.63,34.63,3776489.0,27.7482,27.7482,27.6922,27.6922,3776489.0
2015-11-24 10:10:00,34.64,34.66,34.58,34.59,2595663.0,27.7002,27.7162,27.6523,27.6602,2595663.0
2015-11-24 10:20:00,34.59,34.64,34.58,34.58,957226.0,27.6602,27.7002,27.6523,27.6523,957226.0
2015-11-24 10:30:00,34.58,34.6,34.55,34.59,1108640.0,27.6523,27.6682,27.6283,27.6602,1108640.0
2015-11-24 10:40:00,34.59,34.62,34.52,34.55,2232338.0,27.6602,27.6842,27.6043,27.6283,2232338.0
2015-11-24 10:50:00,34.55,34.62,34.53,34.6,1065556.0,27.6283,27.6842,27.6123,27.6682,1065556.0
2015-11-24 11:00:00,34.59,34.67,34.56,34.66,778965.0,27.6602,27.7242,27.6363,27.7162,778965.0
2015-11-24 11:10:00,34.65,34.69,34.63,34.65,2005548.0,27.7082,27.7402,27.6922,27.7082,2005548.0
2015-11-24 11:20:00,34.65,34.74,34.62,34.73,2373776.0,27.7082,27.7802,27.6842,27.7722,2373776.0
2015-11-24 11:30:00,34.73,34.81,34.73,34.78,1607550.0,27.7722,27.8362,27.7722,27.8122,1607550.0
2015-11-24 11:40:00,34.79,34.8,34.75,34.78,881212.0,27.8202,27.8282,27.7882,27.8122,881212.0
2015-11-24 11:50:00,34.77,34.84,34.77,34.82,1085999.0,27.8042,27.8602,27.8042,27.8442,1085999.0
2015-11-24 12:00:00,34.82,34.9,34.82,34.87,1630608.0,27.8442,27.9081,27.8442,27.8842,1630608.0
2015-11-24 12:10:00,34.87,34.88,34.82,34.82,483975.0,27.8842,27.8922,27.8442,27.8442,483975.0
2015-11-24 12:20:00,34.82,34.84,34.8,34.84,402150.0,27.8442,27.8602,27.8282,27.8602,402150.0
2015-11-24 12:30:00,34.84,34.88,34.83,34.86,491830.0,27.8602,27.8922,27.8522,27.8762,491830.0
2015-11-24 12:40:00,34.86,34.88,34.84,34.86,262391.0,27.8762,27.8922,27.8602,27.8762,262391.0
2015-11-24 12:50:00,34.86,34.88,34.85,34.87,342500.0,27.8762,27.8922,27.8682,27.8842,342500.0
2015-11-24 13:00:00,34.88,34.96,34.87,34.95,527202.0,27.8922,27.9561,27.8842,27.9481,527202.0
2015-11-24 13:10:00,34.95,34.96,34.91,34.91,325885.0,27.9481,27.9561,27.9161,27.9161,325885.0
2015-11-24 13:20:00,34.91,35.01,34.91,35.0,1186607.0,27.9161,27.9961,27.9161,27.9881,1186607.0
2015-11-24 13:30:00,35.01,35.03,34.99,35.02,532526.0,27.9961,28.0121,27.9801,28.0041,532526.0
2015-11-24 13:40:00,35.02,35.03,34.99,35.0,464475.0,28.0041,28.0121,27.9801,27.9881,464475.0
2015-11-24 13:50:00,35.0,35.01,34.97,34.97,541866.0,27.9881,27.9961,27.9641,27.9641,541866.0
2015-11-24 14:00:00,34.97,35.02,34.97,34.98,710873.0,27.9641,28.0041,27.9641,27.9721,710873.0
2015-11-24 14:10:00,34.98,34.99,34.88,34.93,680255.0,27.9721,27.9801,27.8922,27.9321,680255.0
2015-11-24 14:20:00,34.92,34.95,34.9,34.92,401869.0,27.9241,27.9481,27.9081,27.9241,401869.0
2015-11-24 14:30:00,34.93,34.97,34.9,34.95,427397.0,27.9321,27.9641,27.9081,27.9481,427397.0
2015-11-24 14:40:00,34.95,34.97,34.95,34.96,255627.0,27.9481,27.9641,27.9481,27.9561,255627.0
2015-11-24 14:50:00,34.95,34.99,34.95,34.98,340781.0,27.9481,27.9801,27.9481,27.9721,340781.0
2015-11-24 15:00:00,34.98,35.0,34.94,34.99,551569.0,27.9721,27.9881,27.9401,27.9801,551569.0
2015-11-24 15:10:00,35.0,35.02,34.99,35.0,664165.0,27.9881,28.0041,27.9801,27.9881,664165.0
2015-11-24 15:20:00,34.99,35.0,34.93,34.94,564843.0,27.9801,27.9881,27.9321,27.9401,564843.0
2015-11-24 15:30:00,34.94,34.96,34.92,34.93,764040.0,27.9401,27.9561,27.9241,27.9321,764040.0
2015-11-24 15:40:00,34.93,34.95,34.88,34.93,3708495.0,27.9321,27.9481,27.8922,27.9321,3708495.0
2015-11-24 15:50:00,34.92,34.98,34.91,34.97,6698272.0,27.9241,27.9721,27.9161,27.9641,6698272.0
2015-11-25 09:30:00,34.75,34.78,34.63,34.64,3229438.0,27.7882,27.8122,27.6922,27.7002,3229438.0
2015-11-25 09:40:00,34.64,34.64,34.57,34.6,4480281.0,27.7002,27.7002,27.6443,27.6682,4480281.0
2015-11-25 09:50:00,34.61,34.66,34.59,34.66,1460523.0,27.6762,27.7162,27.6602,27.7162,1460523.0
2015-11-25 10:00:00,34.66,34.67,34.62,34.63,1331910.0,27.7162,27.7242,27.6842,27.6922,1331910.0
2015-11-25 10:10:00,34.63,34.69,34.63,34.68,682662.0,27.6922,27.7402,27.6922,27.7322,682662.0
2015-11-25 10:20:00,34.68,34.69,34.62,34.63,1319811.0,27.7322,27.7402,27.6842,27.6922,1319811.0
2015-11-25 10:30:00,34.62,34.7,34.61,34.69,936315.0,27.6842,27.7482,27.6762,27.7402,936315.0
2015-11-25 10:40:00,34.69,34.72,34.69,34.71,710826.0,27.7402,27.7642,27.7402,27.7562,710826.0
2015-11-25 10:50:00,34.71,34.72,34.66,34.66,1158614.0,27.7562,27.7642,27.7162,27.7162,1158614.0
2015-11-25 11:00:00,34.66,34.7,34.65,34.68,531700.0,27.7162,27.7482,27.7082,27.7322,531700.0
2015-11-25 11:10:00,34.68,34.69,34.65,34.68,474630.0,27.7322,27.7402,27.7082,27.7322,474630.0
2015-11-25 11:20:00,34.68,34.7,34.66,34.66,398482.0,27.7322,27.7482,27.7162,27.7162,398482.0
2015-11-25 11:30:00,34.66,34.7,34.65,34.69,426380.0,27.7162,27.7482,27.7082,27.7402,426380.0
2015-11-25 11:40:00,34.68,34.7,34.66,34.66,561560.0,27.7322,27.7482,27.7162,27.7162,561560.0
2015-11-25 11:50:00,34.66,34.72,34.66,34.69,605473.0,27.7162,27.7642,27.7162,27.7402,605473.0
2015-11-25 12:00:00,34.7,34.72,34.68,34.7,625425.0,27.7482,27.7642,27.7322,27.7482,625425.0
2015-11-25 12:10:00,34.71,34.72,34.68,34.72,309966.0,27.7562,27.7642,27.7322,27.7642,309966.0
2015-11-25 12:20:00,34.72,34.73,34.7,34.71,1178212.0,27.7642,27.7722,27.7482,27.7562,1178212.0
2015-11-25 12:30:00,34.7,34.73,34.69,34.7,1243009.0,27.7482,27.7722,27.7402,27.7482,1243009.0
2015-11-25 12:40:00,34.69,34.7,34.68,34.69,239667.0,27.7402,27.7482,27.7322,27.7402,239667.0
2015-11-25 12:50:00,34.69,34.71,34.67,34.68,835198.0,27.7402,27.7562,27.7242,27.7322,835198.0
2015-11-25 13:00:00,34.68,34.69,34.67,34.67,488690.0,27.7322,27.7402,27.7242,27.7242,488690.0
2015-11-25 13:10:00,34.68,34.68,34.65,34.66,368850.0,27.7322,27.7322,27.7082,27.7162,368850.0
2015-11-25 13:20:00,34.66,34.68,34.65,34.68,377574.0,27.7162,27.7322,27.7082,27.7322,377574.0
2015-11-25 13:30:00,34.68,34.68,34.66,34.67,409652.0,27.7322,27.7322,27.7162,27.7242,409652.0
2015-11-25 13:40:00,34.66,34.67,34.63,34.66,504381.0,27.7162,27.7242,27.6922,27.7162,504381.0
2015-11-25 13:50:00,34.66,34.68,34.64,34.66,198276.0,27.7162,27.7322,27.7002,27.7162,198276.0
2015-11-25 14:00:00,34.67,34.69,34.65,34.66,320567.0,27.7242,27.7402,27.7082,27.7162,320567.0
2015-11-25 14:10:00,34.66,34.69,34.65,34.69,309427.0,27.7162,27.7402,27.7082,27.7402,309427.0
2015-11-25 14:20:00,34.69,34.74,34.68,34.71,864808.0,27.7402,27.7802,27.7322,27.7562,864808.0
2015-11-25 14:30:00,34.71,34.72,34.69,34.7,317311.0,27.7562,27.7642,27.7402,27.7482,317311.0
2015-11-25 14:40:00,34.71,34.71,34.68,34.7,258067.0,27.7562,27.7562,27.7322,27.7482,258067.0
2015-11-25 14:50:00,34.7,34.71,34.68,34.7,249111.0,27.7482,27.7562,27.7322,27.7482,249111.0
2015-11-25 15:00:00,34.7,34.72,34.7,34.72,417398.0,27.7482,27.7642,27.7482,27.7642,417398.0
2015-11-25 15:10:00,34.72,34.75,34.71,34.75,773852.0,27.7642,27.7882,27.7562,27.7882,773852.0
2015-11-25 15:20:00,34.74,34.78,34.74,34.77,988695.0,27.7802,27.8122,27.7802,27.8042,988695.0
2015-11-25 15:30:00,34.77,34.78,34.74,34.74,722006.0,27.8042,27.8122,27.7802,27.7802,722006.0
2015-11-25 15:40:00,34.74,34.76,34.73,34.74,837324.0,27.7802,27.7962,27.7722,27.7802,837324.0
2015-11-25 15:50:00,34.75,34.75,34.7,34.71,1614622.0,27.7882,27.7882,27.7482,27.7562,1614622.0
2015-11-27 09:30:00,34.24,34.25,34.18,34.21,3377299.0,27.3804,27.3884,27.3324,27.3564,3377299.0
2015-11-27 09:40:00,34.21,34.21,34.14,34.14,2166633.0,27.3564,27.3564,27.3004,27.3004,2166633.0
2015-11-27 09:50:00,34.15,34.15,34.11,34.14,2205150.0,27.3084,27.3084,27.2764,27.3004,2205150.0
2015-11-27 10:00:00,34.13,34.14,34.08,34.12,1981158.0,27.2924,27.3004,27.2524,27.2844,1981158.0
2015-11-27 10:10:00,34.12,34.14,34.11,34.14,1505625.0,27.2844,27.3004,27.2764,27.3004,1505625.0
2015-11-27 10:20:00,34.13,34.15,34.1,34.11,1368181.0,27.2924,27.3084,27.2684,27.2764,1368181.0
2015-11-27 10:30:00,34.11,34.12,34.08,34.08,912117.0,27.2764,27.2844,27.2524,27.2524,912117.0
2015-11-27 10:40:00,34.08,34.14,34.07,34.12,2240467.0,27.2524,27.3004,27.2444,27.2844,2240467.0
2015-11-27 10:50:00,34.12,34.15,34.1,34.1,2057849.0,27.2844,27.3084,27.2684,27.2684,2057849.0
2015-11-27 11:00:00,34.11,34.12,34.1,34.12,646909.0,27.2764,27.2844,27.2684,27.2844,646909.0
2015-11-27 11:10:00,34.12,34.13,34.11,34.12,376655.0,27.2844,27.2924,27.2764,27.2844,376655.0
2015-11-27 11:20:00,34.13,34.15,34.11,34.14,891186.0,27.2924,27.3084,27.2764,27.3004,891186.0
2015-11-27 11:30:00,34.14,34.16,34.12,34.13,777995.0,27.3004,27.3164,27.2844,27.2924,777995.0
2015-11-27 11:40:00,34.13,34.14,34.08,34.09,851869.0,27.2924,27.3004,27.2524,27.2604,851869.0
2015-11-27 11:50:00,34.08,34.09,34.06,34.07,1181164.0,27.2524,27.2604,27.2364,27.2444,1181164.0
2015-11-27 12:00:00,34.07,34.08,34.06,34.06,1249087.0,27.2444,27.2524,27.2364,27.2364,1249087.0
2015-11-27 12:10:00,34.07,34.07,34.04,34.04,1282289.0,27.2444,27.2444,27.2204,27.2204,1282289.0
2015-11-27 12:20:00,34.04,34.05,34.03,34.05,1067842.0,27.2204,27.2284,27.2124,27.2284,1067842.0
2015-11-27 12:30:00,34.05,34.07,34.0,34.03,5444038.0,27.2284,27.2444,27.1885,27.2124,5444038.0
2015-11-27 12:40:00,34.03,34.03,33.99,33.99,3035731.0,27.2124,27.2124,27.1805,27.1805,3035731.0
2015-11-27 12:50:00,33.99,34.0,33.9,33.96,8591520.0,27.1805,27.1885,27.1085,27.1565,8591520.0
2015-11-30 09:30:00,33.85,33.87,33.8,33.84,3944651.0,27.0685,27.0845,27.0285,27.0605,3944651.0
2015-11-30 09:40:00,33.84,33.88,33.81,33.83,3231556.0,27.0605,27.0925,27.0365,27.0525,3231556.0
2015-11-30 09:50:00,33.83,33.83,33.79,33.8,1385026.0,27.0525,27.0525,27.0205,27.0285,1385026.0
2015-11-30 10:00:00,33.8,33.86,33.78,33.86,1034861.0,27.0285,27.0765,27.0125,27.0765,1034861.0
2015-11-30 10:10:00,33.86,33.88,33.83,33.86,1947358.0,27.0765,27.0925,27.0525,27.0765,1947358.0
2015-11-30 10:20:00,33.86,33.9,33.84,33.9,1449673.0,27.0765,27.1085,27.0605,27.1085,1449673.0
2015-11-30 10:30:00,33.9,33.96,33.88,33.94,2901636.0,27.1085,27.1565,27.0925,27.1405,2901636.0
2015-11-30 10:40:00,33.94,34.01,33.93,34.0,2429306.0,27.1405,27.1964,27.1325,27.1885,2429306.0
2015-11-30 10:50:00,34.0,34.02,33.91,33.93,2674685.0,27.1885,27.2044,27.1165,27.1325,2674685.0
2015-11-30 11:00:00,33.93,33.96,33.9,33.93,1788000.0,27.1325,27.1565,27.1085,27.1325,1788000.0
2015-11-30 11:10:00,33.94,34.03,33.93,34.01,5492581.0,27.1405,27.2124,27.1325,27.1964,5492581.0
2015-11-30 11:20:00,34.01,34.02,33.94,33.98,2867583.0,27.1964,27.2044,27.1405,27.1725,2867583.0
2015-11-30 11:30:00,33.98,33.99,33.94,33.97,3137808.0,27.1725,27.1805,27.1405,27.1645,3137808.0
2015-11-30 11:40:00,33.97,33.97,33.9,33.91,957092.0,27.1645,27.1645,27.1085,27.1165,957092.0
2015-11-30 11:50:00,33.91,33.92,33.88,33.9,1118351.0,27.1165,27.1245,27.0925,27.1085,1118351.0
2015-11-30 12:00:00,33.9,33.93,33.88,33.9,1220914.0,27.1085,27.1325,27.0925,27.1085,1220914.0
2015-11-30 12:10:00,33.9,33.91,33.85,33.87,1284983.0,27.1085,27.1165,27.0685,27.0845,1284983.0
2015-11-30 12:20:00,33.87,33.87,33.82,33.82,880467.0,27.0845,27.0845,27.0445,27.0445,880467.0
2015-11-30 12:30:00,33.83,33.83,33.78,33.78,594122.0,27.0525,27.0525,27.0125,27.0125,594122.0
2015-11-30 12:40:00,33.79,33.81,33.77,33.8,691825.0,27.0205,27.0365,27.0045,27.0285,691825.0
2015-11-30 12:50:00,33.8,33.81,33.77,33.77,728756.0,27.0285,27.0365,27.0045,27.0045,728756.0
2015-11-30 13:00:00,33.77,33.82,33.77,33.8,1736265.0,27.0045,27.0445,27.0045,27.0285,1736265.0
2015-11-30 13:10:00,33.8,33.82,33.79,33.8,545442.0,27.0285,27.0445,27.0205,27.0285,545442.0
2015-11-30 13:20:00,33.8,33.87,33.79,33.87,571026.0,27.0285,27.0845,27.0205,27.0845,571026.0
2015-11-30 13:30:00,33.87,33.87,33.83,33.85,448301.0,27.0845,27.0845,27.0525,27.0685,448301.0
2015-11-30 13:40:00,33.85,33.89,33.84,33.89,1057139.0,27.0685,27.1005,27.0605,27.1005,1057139.0
2015-11-30 13:50:00,33.89,33.92,33.86,33.9,1510703.0,27.1005,27.1245,27.0765,27.1085,1510703.0
2015-11-30 14:00:00,33.9,33.9,33.88,33.9,763118.0,27.1085,27.1085,27.0925,27.1085,763118.0
2015-11-30 14:10:00,33.89,33.91,33.88,33.9,1030383.0,27.1005,27.1165,27.0925,27.1085,1030383.0
2015-11-30 14:20:00,33.89,33.9,33.87,33.88,536495.0,27.1005,27.1085,27.0845,27.0925,536495.0
2015-11-30 14:30:00,33.87,33.89,33.85,33.86,803247.0,27.0845,27.1005,27.0685,27.0765,803247.0
2015-11-30 14:40:00,33.86,33.89,33.85,33.87,652227.0,27.0765,27.1005,27.0685,27.0845,652227.0
2015-11-30 14:50:00,33.87,33.88,33.83,33.83,1080602.0,27.0845,27.0925,27.0525,27.0525,1080602.0
2015-11-30 15:00:00,33.83,33.91,33.82,33.91,1098495.0,27.0525,27.1165,27.0445,27.1165,1098495.0
2015-11-30 15:10:00,33.91,33.97,33.9,33.95,1570404.0,27.1165,27.1645,27.1085,27.1485,1570404.0
2015-11-30 15:20:00,33.95,33.96,33.86,33.89,1439734.0,27.1485,27.1565,27.0765,27.1005,1439734.0
2015-11-30 15:30:00,33.89,33.93,33.87,33.9,2123175.0,27.1005,27.1325,27.0845,27.1085,2123175.0
2015-11-30 15:40:00,33.9,33.91,33.85,33.91,2467713.0,27.1085,27.1165,27.0685,27.1165,2467713.0
2015-11-30 15:50:00,33.91,34.03,33.9,33.98,18062804.0,27.1165,27.2124,27.1085,27.1725,18062804.0
2015-12-01 09:30:00,34.16,34.21,34.12,34.19,3022044.0,27.3164,27.3564,27.2844,27.3404,3022044.0
2015-12-01 09:40:00,34.19,34.25,34.19,34.24,3185815.0,27.3404,27.3884,27.3404,27.3804,3185815.0
2015-12-01 09:50:00,34.24,34.27,34.2,34.21,1241993.0,27.3804,27.4044,27.3484,27.3564,1241993.0
2015-12-01 10:00:00,34.21,34.22,34.17,34.21,1493211.0,27.3564,27.3644,27.3244,27.3564,1493211.0
2015-12-01 10:10:00,34.21,34.24,34.15,34.19,1207010.0,27.3564,27.3804,27.3084,27.3404,1207010.0
2015-12-01 10:20:00,34.18,34.22,34.17,34.22,660152.0,27.3324,27.3644,27.3244,27.3644,660152.0
2015-12-01 10:30:00,34.22,34.23,34.18,34.22,693843.0,27.3644,27.3724,27.3324,27.3644,693843.0
2015-12-01 10:40:00,34.22,34.26,34.21,34.24,873373.0,27.3644,27.3964,27.3564,27.3804,873373.0
2015-12-01 10:50:00,34.24,34.25,34.21,34.22,458610.0,27.3804,27.3884,27.3564,27.3644,458610.0
2015-12-01 11:00:00,34.22,34.22,34.17,34.18,660075.0,27.3644,27.3644,27.3244,27.3324,660075.0
2015-12-01 11:10:00,34.18,34.21,34.16,34.17,894303.0,27.3324,27.3564,27.3164,27.3244,894303.0
2015-12-01 11:20:00,34.16,34.2,34.16,34.18,648558.0,27.3164,27.3484,27.3164,27.3324,648558.0
2015-12-01 11:30:00,34.19,34.2,34.17,34.17,936796.0,27.3404,27.3484,27.3244,27.3244,936796.0
2015-12-01 11:40:00,34.17,34.21,34.16,34.21,929715.0,27.3244,27.3564,27.3164,27.3564,929715.0
2015-12-01 11:50:00,34.21,34.22,34.18,34.2,971326.0,27.3564,27.3644,27.3324,27.3484,971326.0
2015-12-01 12:00:00,34.2,34.21,34.17,34.19,383894.0,27.3484,27.3564,27.3244,27.3404,383894.0
2015-12-01 12:10:00,34.19,34.21,34.16,34.17,455150.0,27.3404,27.3564,27.3164,27.3244,455150.0
2015-12-01 12:20:00,34.17,34.2,34.16,34.18,595393.0,27.3244,27.3484,27.3164,27.3324,595393.0
2015-12-01 12:30:00,34.17,34.2,34.16,34.17,331519.0,27.3244,27.3484,27.3164,27.3244,331519.0
2015-12-01 12:40:00,34.17,34.21,34.16,34.21,466387.0,27.3244,27.3564,27.3164,27.3564,466387.0
2015-12-01 12:50:00,34.2,34.21,34.17,34.18,371369.0,27.3484,27.3564,27.3244,27.3324,371369.0
2015-12-01 13:00:00,34.18,34.19,34.13,34.14,348920.0,27.3324,27.3404,27.2924,27.3004,348920.0
2015-12-01 13:10:00,34.14,34.15,34.1,34.1,614998.0,27.3004,27.3084,27.2684,27.2684,614998.0
2015-12-01 13:20:00,34.11,34.14,34.11,34.11,399531.0,27.2764,27.3004,27.2764,27.2764,399531.0
2015-12-01 13:30:00,34.12,34.14,34.09,34.14,499368.0,27.2844,27.3004,27.2604,27.3004,499368.0
2015-12-01 13:40:00,34.14,34.16,34.13,34.15,688142.0,27.3004,27.3164,27.2924,27.3084,688142.0
2015-12-01 13:50:00,34.15,34.18,34.15,34.17,394387.0,27.3084,27.3324,27.3084,27.3244,394387.0
2015-12-01 14:00:00,34.17,34.19,34.16,34.18,2451094.0,27.3244,27.3404,27.3164,27.3324,2451094.0
2015-12-01 14:10:00,34.18,34.2,34.16,34.2,566113.0,27.3324,27.3484,27.3164,27.3484,566113.0
2015-12-01 14:20:00,34.2,34.24,34.19,34.22,736271.0,27.3484,27.3804,27.3404,27.3644,736271.0
2015-12-01 14:30:00,34.22,34.23,34.2,34.2,695014.0,27.3644,27.3724,27.3484,27.3484,695014.0
2015-12-01 14:40:00,34.2,34.24,34.2,34.24,363434.0,27.3484,27.3804,27.3484,27.3804,363434.0
2015-12-01 14:50:00,34.24,34.25,34.22,34.24,841727.0,27.3804,27.3884,27.3644,27.3804,841727.0
2015-12-01 15:00:00,34.24,34.25,34.2,34.21,730346.0,27.3804,27.3884,27.3484,27.3564,730346.0
2015-12-01 15:10:00,34.22,34.24,34.21,34.23,559338.0,27.3644,27.3804,27.3564,27.3724,559338.0
2015-12-01 15:20:00,34.23,34.23,34.2,34.23,1316459.0,27.3724,27.3724,27.3484,27.3724,1316459.0
2015-12-01 15:30:00,34.23,34.24,34.2,34.2,1959676.0,27.3724,27.3804,27.3484,27.3484,1959676.0
2015-12-01 15:40:00,34.2,34.26,34.2,34.25,2428529.0,27.3484,27.3964,27.3484,27.3884,2428529.0
2015-12-01 15:50:00,34.25,34.3,34.24,34.27,7616774.0,27.3884,27.4283,27.3804,27.4044,7616774.0
2015-12-02 09:30:00,34.05,34.1,34.01,34.07,2545577.0,27.2284,27.2684,27.1964,27.2444,2545577.0
2015-12-02 09:40:00,34.07,34.09,34.01,34.02,1209608.0,27.2444,27.2604,27.1964,27.2044,1209608.0
2015-12-02 09:50:00,34.02,34.04,34.01,34.04,887563.0,27.2044,27.2204,27.1964,27.2204,887563.0
2015-12-02 10:00:00,34.04,34.06,34.02,34.02,1434331.0,27.2204,27.2364,27.2044,27.2044,1434331.0
2015-12-02 10:10:00,34.02,34.1,33.98,34.07,2467593.0,27.2044,27.2684,27.1725,27.2444,2467593.0
2015-12-02 10:20:00,34.06,34.08,34.03,34.04,1380418.0,27.2364,27.2524,27.2124,27.2204,1380418.0
2015-12-02 10:30:00,34.04,34.04,33.99,34.04,1038545.0,27.2204,27.2204,27.1805,27.2204,1038545.0
2015-12-02 10:40:00,34.03,34.06,34.01,34.04,922476.0,27.2124,27.2364,27.1964,27.2204,922476.0
2015-12-02 10:50:00,34.04,34.07,33.99,33.99,902432.0,27.2204,27.2444,27.1805,27.1805,902432.0
2015-12-02 11:00:00,33.99,33.99,33.92,33.95,1686934.0,27.1805,27.1805,27.1245,27.1485,1686934.0
2015-12-02 11:10:00,33.96,33.96,33.93,33.94,1337822.0,27.1565,27.1565,27.1325,27.1405,1337822.0
2015-12-02 11:20:00,33.95,33.96,33.93,33.93,1003692.0,27.1485,27.1565,27.1325,27.1325,1003692.0
2015-12-02 11:30:00,33.94,33.98,33.93,33.98,887858.0,27.1405,27.1725,27.1325,27.1725,887858.0
2015-12-02 11:40:00,33.98,33.99,33.91,33.93,1062007.0,27.1725,27.1805,27.1165,27.1325,1062007.0
2015-12-02 11:50:00,33.92,33.93,33.89,33.9,805973.0,27.1245,27.1325,27.1005,27.1085,805973.0
2015-12-02 12:00:00,33.9,33.93,33.89,33.93,555203.0,27.1085,27.1325,27.1005,27.1325,555203.0
2015-12-02 12:10:00,33.93,33.93,33.9,33.92,789462.0,27.1325,27.1325,27.1085,27.1245,789462.0
2015-12-02 12:20:00,33.91,33.92,33.86,33.91,1145994.0,27.1165,27.1245,27.0765,27.1165,1145994.0
2015-12-02 12:30:00,33.91,33.92,33.89,33.91,742889.0,27.1165,27.1245,27.1005,27.1165,742889.0
2015-12-02 12:40:00,33.91,33.93,33.9,33.92,626888.0,27.1165,27.1325,27.1085,27.1245,626888.0
2015-12-02 12:50:00,33.91,33.93,33.9,33.9,751399.0,27.1165,27.1325,27.1085,27.1085,751399.0
2015-12-02 13:00:00,33.9,33.9,33.87,33.9,1177067.0,27.1085,27.1085,27.0845,27.1085,1177067.0
2015-12-02 13:10:00,33.9,33.91,33.87,33.88,922301.0,27.1085,27.1165,27.0845,27.0925,922301.0
2015-12-02 13:20:00,33.88,33.89,33.87,33.89,720074.0,27.0925,27.1005,27.0845,27.1005,720074.0
2015-12-02 13:30:00,33.89,33.9,33.88,33.89,534610.0,27.1005,27.1085,27.0925,27.1005,534610.0
2015-12-02 13:40:00,33.88,33.89,33.85,33.86,481739.0,27.0925,27.1005,27.0685,27.0765,481739.0
2015-12-02 13:50:00,33.85,33.88,33.84,33.87,735642.0,27.0685,27.0925,27.0605,27.0845,735642.0
2015-12-02 14:00:00,33.87,33.87,33.81,33.82,929263.0,27.0845,27.0845,27.0365,27.0445,929263.0
2015-12-02 14:10:00,33.83,33.83,33.76,33.78,730042.0,27.0525,27.0525,26.9965,27.0125,730042.0
2015-12-02 14:20:00,33.77,33.81,33.77,33.8,1180645.0,27.0045,27.0365,27.0045,27.0285,1180645.0
2015-12-02 14:30:00,33.79,33.82,33.76,33.8,1761752.0,27.0205,27.0445,26.9965,27.0285,1761752.0
2015-12-02 14:40:00,33.8,33.8,33.73,33.76,1186816.0,27.0285,27.0285,26.9725,26.9965,1186816.0
2015-12-02 14:50:00,33.75,33.77,33.71,33.73,900752.0,26.9885,27.0045,26.9565,26.9725,900752.0
2015-12-02 15:00:00,33.73,33.76,33.7,33.76,1087480.0,26.9725,26.9965,26.9486,26.9965,1087480.0
2015-12-02 15:10:00,33.76,33.81,33.75,33.81,1561398.0,26.9965,27.0365,26.9885,27.0365,1561398.0
2015-12-02 15:20:00,33.8,33.85,33.8,33.8,1034757.0,27.0285,27.0685,27.0285,27.0285,1034757.0
2015-12-02 15:30:00,33.8,33.81,33.77,33.8,1783845.0,27.0285,27.0365,27.0045,27.0285,1783845.0
2015-12-02 15:40:00,33.8,33.85,33.77,33.79,2167870.0,27.0285,27.0685,27.0045,27.0205,2167870.0
2015-12-02 15:50:00,33.79,33.85,33.78,33.85,7288481.0,27.0205,27.0685,27.0125,27.0685,7288481.0
2015-12-03 09:30:00,33.97,33.99,33.91,33.91,4286236.0,27.1645,27.1805,27.1165,27.1165,4286236.0
2015-12-03 09:40:00,33.92,33.94,33.85,33.86,3069673.0,27.1245,27.1405,27.0685,27.0765,3069673.0
2015-12-03 09:50:00,33.87,33.94,33.85,33.89,1582506.0,27.0845,27.1405,27.0685,27.1005,1582506.0
2015-12-03 10:00:00,33.89,33.9,33.8,33.8,2111697.0,27.1005,27.1085,27.0285,27.0285,2111697.0
2015-12-03 10:10:00,33.8,33.86,33.78,33.8,1101478.0,27.0285,27.0765,27.0125,27.0285,1101478.0
2015-12-03 10:20:00,33.8,33.8,33.73,33.76,1237119.0,27.0285,27.0285,26.9725,26.9965,1237119.0
2015-12-03 10:30:00,33.75,33.79,33.71,33.71,774538.0,26.9885,27.0205,26.9565,26.9565,774538.0
2015-12-03 10:40:00,33.71,33.8,33.7,33.79,627853.0,26.9565,27.0285,26.9486,27.0205,627853.0
2015-12-03 10:50:00,33.8,33.81,33.75,33.76,1083872.0,27.0285,27.0365,26.9885,26.9965,1083872.0
2015-12-03 11:00:00,33.76,33.81,33.73,33.8,548959.0,26.9965,27.0365,26.9725,27.0285,548959.0
2015-12-03 11:10:00,33.8,33.84,33.79,33.82,1428062.0,27.0285,27.0605,27.0205,27.0445,1428062.0
2015-12-03 11:20:00,33.83,33.84,33.78,33.82,635649.0,27.0525,27.0605,27.0125,27.0445,635649.0
2015-12-03 11:30:00,33.82,33.83,33.77,33.79,898720.0,27.0445,27.0525,27.0045,27.0205,898720.0
2015-12-03 11:40:00,33.8,33.81,33.76,33.78,310754.0,27.0285,27.0365,26.9965,27.0125,310754.0
2015-12-03 11:50:00,33.77,33.79,33.76,33.78,350671.0,27.0045,27.0205,26.9965,27.0125,350671.0
2015-12-03 12:00:00,33.78,33.79,33.73,33.74,692211.0,27.0125,27.0205,26.9725,26.9805,692211.0
2015-12-03 12:10:00,33.74,33.75,33.71,33.73,884181.0,26.9805,26.9885,26.9565,26.9725,884181.0
2015-12-03 12:20:00,33.72,33.73,33.64,33.69,914793.0,26.9645,26.9725,26.9006,26.9406,914793.0
2015-12-03 12:30:00,33.69,33.71,33.66,33.69,889206.0,26.9406,26.9565,26.9166,26.9406,889206.0
2015-12-03 12:40:00,33.7,33.75,33.68,33.73,538114.0,26.9486,26.9885,26.9326,26.9725,538114.0
2015-12-03 12:50:00,33.73,33.74,33.67,33.67,457095.0,26.9725,26.9805,26.9246,26.9246,457095.0
2015-12-03 13:00:00,33.67,33.71,33.66,33.69,512063.0,26.9246,26.9565,26.9166,26.9406,512063.0
2015-12-03 13:10:00,33.69,33.75,33.69,33.74,459529.0,26.9406,26.9885,26.9406,26.9805,459529.0
2015-12-03 13:20:00,33.75,33.79,33.72,33.77,455807.0,26.9885,27.0205,26.9645,27.0045,455807.0
2015-12-03 13:30:00,33.77,33.78,33.72,33.74,355607.0,27.0045,27.0125,26.9645,26.9805,355607.0
2015-12-03 13:40:00,33.73,33.74,33.65,33.66,862121.0,26.9725,26.9805,26.9086,26.9166,862121.0
2015-12-03 13:50:00,33.66,33.67,33.62,33.63,622018.0,26.9166,26.9246,26.8846,26.8926,622018.0
2015-12-03 14:00:00,33.62,33.65,33.55,33.61,1015036.0,26.8846,26.9086,26.8286,26.8766,1015036.0
2015-12-03 14:10:00,33.61,33.63,33.6,33.61,840181.0,26.8766,26.8926,26.8686,26.8766,840181.0
2015-12-03 14:20:00,33.61,33.62,33.54,33.58,1198590.0,26.8766,26.8846,26.8206,26.8526,1198590.0
2015-12-03 14:30:00,33.58,33.59,33.53,33.57,1414374.0,26.8526,26.8606,26.8126,26.8446,1414374.0
2015-12-03 14:40:00,33.57,33.59,33.52,33.58,736415.0,26.8446,26.8606,26.8046,26.8526,736415.0
2015-12-03 14:50:00,33.59,33.66,33.58,33.65,778024.0,26.8606,26.9166,26.8526,26.9086,778024.0
2015-12-03 15:00:00,33.65,33.68,33.62,33.63,1250010.0,26.9086,26.9326,26.8846,26.8926,1250010.0
2015-12-03 15:10:00,33.63,33.66,33.6,33.61,884725.0,26.8926,26.9166,26.8686,26.8766,884725.0
2015-12-03 15:20:00,33.61,33.67,33.59,33.63,1043215.0,26.8766,26.9246,26.8606,26.8926,1043215.0
2015-12-03 15:30:00,33.63,33.68,33.58,33.68,839106.0,26.8926,26.9326,26.8526,26.9326,839106.0
2015-12-03 15:40:00,33.68,33.69,33.62,33.68,1216295.0,26.9326,26.9406,26.8846,26.9326,1216295.0
2015-12-03 15:50:00,33.69,33.69,33.63,33.66,4534298.0,26.9406,26.9406,26.8926,26.9166,4534298.0
2015-12-04 09:30:00,33.37,33.52,33.37,33.52,10948010.0,26.6847,26.8046,26.6847,26.8046,10948010.0
2015-12-04 09:40:00,33.52,33.61,33.51,33.56,3070452.0,26.8046,26.8766,26.7966,26.8366,3070452.0
2015-12-04 09:50:00,33.57,33.6,33.55,33.55,1273747.0,26.8446,26.8686,26.8286,26.8286,1273747.0
2015-12-04 10:00:00,33.56,33.6,33.55,33.56,1628075.0,26.8366,26.8686,26.8286,26.8366,1628075.0
2015-12-04 10:10:00,33.56,33.66,33.56,33.66,3521268.0,26.8366,26.9166,26.8366,26.9166,3521268.0
2015-12-04 10:20:00,33.66,33.77,33.65,33.76,4761683.0,26.9166,27.0045,26.9086,26.9965,4761683.0
2015-12-04 10:30:00,33.76,33.81,33.73,33.8,2582597.0,26.9965,27.0365,26.9725,27.0285,2582597.0
2015-12-04 10:40:00,33.8,33.81,33.73,33.75,1955994.0,27.0285,27.0365,26.9725,26.9885,1955994.0
2015-12-04 10:50:00,33.76,33.79,33.74,33.76,2065150.0,26.9965,27.0205,26.9805,26.9965,2065150.0
2015-12-04 11:00:00,33.76,33.79,33.75,33.77,3009913.0,26.9965,27.0205,26.9885,27.0045,3009913.0
2015-12-04 11:10:00,33.77,33.82,33.74,33.77,2910051.0,27.0045,27.0445,26.9805,27.0045,2910051.0
2015-12-04 11:20:00,33.77,33.8,33.74,33.74,1880364.0,27.0045,27.0285,26.9805,26.9805,1880364.0
2015-12-04 11:30:00,33.74,33.78,33.74,33.77,1897843.0,26.9805,27.0125,26.9805,27.0045,1897843.0
2015-12-04 11:40:00,33.76,33.77,33.67,33.69,1298872.0,26.9965,27.0045,26.9246,26.9406,1298872.0
2015-12-04 11:50:00,33.69,33.72,33.66,33.7,672615.0,26.9406,26.9645,26.9166,26.9486,672615.0
2015-12-04 12:00:00,33.7,33.71,33.65,33.7,827564.0,26.9486,26.9565,26.9086,26.9486,827564.0
2015-12-04 12:10:00,33.7,33.74,33.69,33.7,932396.0,26.9486,26.9805,26.9406,26.9486,932396.0
2015-12-04 12:20:00,33.7,33.72,33.66,33.69,396043.0,26.9486,26.9645,26.9166,26.9406,396043.0
2015-12-04 12:30:00,33.69,33.78,33.67,33.76,1067635.0,26.9406,27.0125,26.9246,26.9965,1067635.0
2015-12-04 12:40:00,33.76,33.81,33.76,33.77,977530.0,26.9965,27.0365,26.9965,27.0045,977530.0
2015-12-04 12:50:00,33.77,33.86,33.77,33.84,1207259.0,27.0045,27.0765,27.0045,27.0605,1207259.0
2015-12-04 13:00:00,33.84,33.91,33.84,33.91,1398444.0,27.0605,27.1165,27.0605,27.1165,1398444.0
2015-12-04 13:10:00,33.9,33.92,33.86,33.89,915381.0,27.1085,27.1245,27.0765,27.1005,915381.0
2015-12-04 13:20:00,33.9,33.93,33.89,33.93,1001179.0,27.1085,27.1325,27.1005,27.1325,1001179.0
2015-12-04 13:30:00,33.93,33.94,33.89,33.91,821695.0,27.1325,27.1405,27.1005,27.1165,821695.0
2015-12-04 13:40:00,33.9,33.91,33.86,33.89,684872.0,27.1085,27.1165,27.0765,27.1005,684872.0
2015-12-04 13:50:00,33.89,33.92,33.88,33.9,629599.0,27.1005,27.1245,27.0925,27.1085,629599.0
2015-12-04 14:00:00,33.9,33.91,33.87,33.88,398122.0,27.1085,27.1165,27.0845,27.0925,398122.0
2015-12-04 14:10:00,33.88,33.89,33.84,33.85,549183.0,27.0925,27.1005,27.0605,27.0685,549183.0
2015-12-04 14:20:00,33.84,33.87,33.83,33.87,312383.0,27.0605,27.0845,27.0525,27.0845,312383.0
2015-12-04 14:30:00,33.87,33.91,33.85,33.9,660399.0,27.0845,27.1165,27.0685,27.1085,660399.0
2015-12-04 14:40:00,33.9,33.92,33.88,33.9,775529.0,27.1085,27.1245,27.0925,27.1085,775529.0
2015-12-04 14:50:00,33.9,33.93,33.9,33.9,387870.0,27.1085,27.1325,27.1085,27.1085,387870.0
2015-12-04 15:00:00,33.91,33.94,33.88,33.92,941334.0,27.1165,27.1405,27.0925,27.1245,941334.0
2015-12-04 15:10:00,33.92,33.93,33.89,33.9,620604.0,27.1245,27.1325,27.1005,27.1085,620604.0
2015-12-04 15:20:00,33.9,33.91,33.84,33.88,714618.0,27.1085,27.1165,27.0605,27.0925,714618.0
2015-12-04 15:30:00,33.88,33.88,33.82,33.84,894956.0,27.0925,27.0925,27.0445,27.0605,894956.0
2015-12-04 15:40:00,33.84,33.87,33.83,33.85,1218800.0,27.0605,27.0845,27.0525,27.0685,1218800.0
2015-12-04 15:50:00,33.84,33.89,33.84,33.89,4483038.0,27.0605,27.1005,27.0605,27.1005,4483038.0
2015-12-07 09:30:00,33.56,33.58,33.51,33.56,2603836.0,26.8366,26.8526,26.7966,26.8366,2603836.0
2015-12-07 09:40:00,33.56,33.56,33.5,33.51,1559045.0,26.8366,26.8366,26.7886,26.7966,1559045.0
2015-12-07 09:50:00,33.51,33.54,33.48,33.51,972867.0,26.7966,26.8206,26.7726,26.7966,972867.0
2015-12-07 10:00:00,33.51,33.52,33.45,33.46,1196579.0,26.7966,26.8046,26.7486,26.7566,1196579.0
2015-12-07 10:10:00,33.46,33.48,33.45,33.47,774035.0,26.7566,26.7726,26.7486,26.7646,774035.0
2015-12-07 10:20:00,33.47,33.47,33.4,33.41,767508.0,26.7646,26.7646,26.7087,26.7167,767508.0
2015-12-07 10:30:00,33.41,33.42,33.37,33.39,921983.0,26.7167,26.7246,26.6847,26.7007,921983.0
2015-12-07 10:40:00,33.39,33.39,33.31,33.32,1099649.0,26.7007,26.7007,26.6367,26.6447,1099649.0
2015-12-07 10:50:00,33.33,33.35,33.3,33.35,1557179.0,26.6527,26.6687,26.6287,26.6687,1557179.0
2015-12-07 11:00:00,33.35,33.35,33.28,33.33,1575741.0,26.6687,26.6687,26.6127,26.6527,1575741.0
2015-12-07 11:10:00,33.33,33.35,33.31,33.34,1013959.0,26.6527,26.6687,26.6367,26.6607,1013959.0
2015-12-07 11:20:00,33.34,33.35,33.25,33.27,1252818.0,26.6607,26.6687,26.5887,26.6047,1252818.0
2015-12-07 11:30:00,33.26,33.37,33.26,33.36,1152767.0,26.5967,26.6847,26.5967,26.6767,1152767.0
2015-12-07 11:40:00,33.35,33.38,33.3,33.33,620279.0,26.6687,26.6927,26.6287,26.6527,620279.0
2015-12-07 11:50:00,33.34,33.41,33.33,33.38,656169.0,26.6607,26.7167,26.6527,26.6927,656169.0
2015-12-07 12:00:00,33.38,33.39,33.33,33.34,552972.0,26.6927,26.7007,26.6527,26.6607,552972.0
2015-12-07 12:10:00,33.34,33.37,33.33,33.35,623222.0,26.6607,26.6847,26.6527,26.6687,623222.0
2015-12-07 12:20:00,33.35,33.36,33.31,33.32,466986.0,26.6687,26.6767,26.6367,26.6447,466986.0
2015-12-07 12:30:00,33.32,33.32,33.29,33.3,422748.0,26.6447,26.6447,26.6207,26.6287,422748.0
2015-12-07 12:40:00,33.31,33.31,33.27,33.29,394593.0,26.6367,26.6367,26.6047,26.6207,394593.0
2015-12-07 12:50:00,33.29,33.31,33.25,33.27,447214.0,26.6207,26.6367,26.5887,26.6047,447214.0
2015-12-07 13:00:00,33.27,33.31,33.24,33.3,623031.0,26.6047,26.6367,26.5807,26.6287,623031.0
2015-12-07 13:10:00,33.3,33.32,33.24,33.29,646411.0,26.6287,26.6447,26.5807,26.6207,646411.0
2015-12-07 13:20:00,33.29,33.32,33.27,33.3,544762.0,26.6207,26.6447,26.6047,26.6287,544762.0
2015-12-07 13:30:00,33.29,33.31,33.27,33.28,413522.0,26.6207,26.6367,26.6047,26.6127,413522.0
2015-12-07 13:40:00,33.28,33.29,33.23,33.24,515937.0,26.6127,26.6207,26.5727,26.5807,515937.0
2015-12-07 13:50:00,33.24,33.3,33.23,33.3,405817.0,26.5807,26.6287,26.5727,26.6287,405817.0
2015-12-07 14:00:00,33.3,33.33,33.28,33.31,475727.0,26.6287,26.6527,26.6127,26.6367,475727.0
2015-12-07 14:10:00,33.31,33.32,33.27,33.27,224026.0,26.6367,26.6447,26.6047,26.6047,224026.0
2015-12-07 14:20:00,33.28,33.3,33.26,33.29,792212.0,26.6127,26.6287,26.5967,26.6207,792212.0
2015-12-07 14:30:00,33.29,33.31,33.25,33.29,486247.0,26.6207,26.6367,26.5887,26.6207,486247.0
2015-12-07 14:40:00,33.28,33.29,33.25,33.29,487032.0,26.6127,26.6207,26.5887,26.6207,487032.0
2015-12-07 14:50:00,33.29,33.32,33.27,33.29,480640.0,26.6207,26.6447,26.6047,26.6207,480640.0
2015-12-07 15:00:00,33.29,33.31,33.26,33.3,819043.0,26.6207,26.6367,26.5967,26.6287,819043.0
2015-12-07 15:10:00,33.3,33.32,33.27,33.32,690740.0,26.6287,26.6447,26.6047,26.6447,690740.0
2015-12-07 15:20:00,33.32,33.34,33.3,33.32,771976.0,26.6447,26.6607,26.6287,26.6447,771976.0
2015-12-07 15:30:00,33.33,33.35,33.31,33.33,785962.0,26.6527,26.6687,26.6367,26.6527,785962.0
2015-12-07 15:40:00,33.33,33.38,33.32,33.38,923674.0,26.6527,26.6927,26.6447,26.6927,923674.0
2015-12-07 15:50:00,33.38,33.38,33.3,33.33,4748600.0,26.6927,26.6927,26.6287,26.6527,4748600.0
2015-12-08 09:30:00,32.64,32.69,32.56,32.59,5709208.0,26.1009,26.1409,26.0369,26.0609,5709208.0
2015-12-08 09:40:00,32.6,32.76,32.57,32.75,5634275.0,26.0689,26.1969,26.0449,26.1889,5634275.0
2015-12-08 09:50:00,32.75,32.75,32.64,32.64,1755649.0,26.1889,26.1889,26.1009,26.1009,1755649.0
2015-12-08 10:00:00,32.64,32.74,32.64,32.72,1332713.0,26.1009,26.1809,26.1009,26.1649,1332713.0
2015-12-08 10:10:00,32.72,32.74,32.68,32.69,1411312.0,26.1649,26.1809,26.1329,26.1409,1411312.0
2015-12-08 10:20:00,32.69,32.69,32.63,32.65,2823175.0,26.1409,26.1409,26.0929,26.1089,2823175.0
2015-12-08 10:30:00,32.65,32.72,32.62,32.69,890181.0,26.1089,26.1649,26.0849,26.1409,890181.0
2015-12-08 10:40:00,32.7,32.78,32.69,32.77,1076971.0,26.1489,26.2129,26.1409,26.2049,1076971.0
2015-12-08 10:50:00,32.77,32.81,32.75,32.81,1224871.0,26.2049,26.2369,26.1889,26.2369,1224871.0
2015-12-08 11:00:00,32.8,32.91,32.8,32.88,1289902.0,26.2289,26.3168,26.2289,26.2928,1289902.0
2015-12-08 11:10:00,32.88,32.89,32.83,32.89,1617682.0,26.2928,26.3008,26.2528,26.3008,1617682.0
2015-12-08 11:20:00,32.89,32.92,32.84,32.84,1463171.0,26.3008,26.3248,26.2608,26.2608,1463171.0
2015-12-08 11:30:00,32.84,32.87,32.81,32.81,1284196.0,26.2608,26.2848,26.2369,26.2369,1284196.0
2015-12-08 11:40:00,32.82,32.83,32.8,32.8,1260947.0,26.2449,26.2528,26.2289,26.2289,1260947.0
2015-12-08 11:50:00,32.8,32.85,32.79,32.84,1104242.0,26.2289,26.2688,26.2209,26.2608,1104242.0
2015-12-08 12:00:00,32.84,32.86,32.81,32.84,776709.0,26.2608,26.2768,26.2369,26.2608,776709.0
2015-12-08 12:10:00,32.84,32.85,32.79,32.81,784325.0,26.2608,26.2688,26.2209,26.2369,784325.0
2015-12-08 12:20:00,32.82,32.86,32.8,32.84,685869.0,26.2449,26.2768,26.2289,26.2608,685869.0
2015-12-08 12:30:00,32.84,32.85,32.8,32.82,628373.0,26.2608,26.2688,26.2289,26.2449,628373.0
2015-12-08 12:40:00,32.82,32.84,32.78,32.8,552547.0,26.2449,26.2608,26.2129,26.2289,552547.0
2015-12-08 12:50:00,32.8,32.85,32.8,32.85,985229.0,26.2289,26.2688,26.2289,26.2688,985229.0
2015-12-08 13:00:00,32.85,32.87,32.83,32.84,1304025.0,26.2688,26.2848,26.2528,26.2608,1304025.0
2015-12-08 13:10:00,32.84,32.86,32.78,32.79,827917.0,26.2608,26.2768,26.2129,26.2209,827917.0
2015-12-08 13:20:00,32.79,32.81,32.76,32.8,747698.0,26.2209,26.2369,26.1969,26.2289,747698.0
2015-12-08 13:30:00,32.8,32.84,32.79,32.83,946937.0,26.2289,26.2608,26.2209,26.2528,946937.0
2015-12-08 13:40:00,32.83,32.84,32.8,32.83,663768.0,26.2528,26.2608,26.2289,26.2528,663768.0
2015-12-08 13:50:00,32.83,32.86,32.81,32.85,894946.0,26.2528,26.2768,26.2369,26.2688,894946.0
2015-12-08 14:00:00,32.84,32.89,32.84,32.88,447254.0,26.2608,26.3008,26.2608,26.2928,447254.0
2015-12-08 14:10:00,32.88,32.91,32.87,32.9,1387426.0,26.2928,26.3168,26.2848,26.3088,1387426.0
2015-12-08 14:20:00,32.89,32.9,32.84,32.84,1200878.0,26.3008,26.3088,26.2608,26.2608,1200878.0
2015-12-08 14:30:00,32.84,32.87,32.82,32.86,715070.0,26.2608,26.2848,26.2449,26.2768,715070.0
2015-12-08 14:40:00,32.86,32.88,32.83,32.86,539624.0,26.2768,26.2928,26.2528,26.2768,539624.0
2015-12-08 14:50:00,32.86,32.87,32.82,32.82,563702.0,26.2768,26.2848,26.2449,26.2449,563702.0
2015-12-08 15:00:00,32.82,32.83,32.78,32.83,836548.0,26.2449,26.2528,26.2129,26.2528,836548.0
2015-12-08 15:10:00,32.83,32.83,32.77,32.78,1265120.0,26.2528,26.2528,26.2049,26.2129,1265120.0
2015-12-08 15:20:00,32.78,32.82,32.77,32.8,938260.0,26.2129,26.2449,26.2049,26.2289,938260.0
2015-12-08 15:30:00,32.8,32.94,32.78,32.9,4465240.0,26.2289,26.3408,26.2129,26.3088,4465240.0
2015-12-08 15:40:00,32.91,32.96,32.86,32.95,4805777.0,26.3168,26.3568,26.2768,26.3488,4805777.0
2015-12-08 15:50:00,32.95,32.98,32.94,32.94,7449885.0,26.3488,26.3728,26.3408,26.3408,7449885.0
2015-12-09 09:30:00,32.85,32.98,32.82,32.97,3842895.0,26.2688,26.3728,26.2449,26.3648,3842895.0
2015-12-09 09:40:00,32.97,33.03,32.95,33.02,1771751.0,26.3648,26.4128,26.3488,26.4048,1771751.0
2015-12-09 09:50:00,33.03,33.04,32.99,33.02,1360029.0,26.4128,26.4208,26.3808,26.4048,1360029.0
2015-12-09 10:00:00,33.0,33.06,32.98,33.05,1264803.0,26.3888,26.4368,26.3728,26.4288,1264803.0
2015-12-09 10:10:00,33.05,33.1,33.05,33.09,1926456.0,26.4288,26.4688,26.4288,26.4608,1926456.0
2015-12-09 10:20:00,33.08,33.1,33.03,33.04,1225156.0,26.4528,26.4688,26.4128,26.4208,1225156.0
2015-12-09 10:30:00,33.04,33.19,33.03,33.13,1918678.0,26.4208,26.5407,26.4128,26.4927,1918678.0
2015-12-09 10:40:00,33.14,33.17,33.09,33.09,734647.0,26.5007,26.5247,26.4608,26.4608,734647.0
2015-12-09 10:50:00,33.09,33.1,33.06,33.08,779230.0,26.4608,26.4688,26.4368,26.4528,779230.0
2015-12-09 11:00:00,33.08,33.09,33.02,33.02,953222.0,26.4528,26.4608,26.4048,26.4048,953222.0
2015-12-09 11:10:00,33.02,33.06,32.97,32.98,2174491.0,26.4048,26.4368,26.3648,26.3728,2174491.0
2015-12-09 11:20:00,32.98,32.99,32.93,32.95,1297906.0,26.3728,26.3808,26.3328,26.3488,1297906.0
2015-12-09 11:30:00,32.95,32.97,32.9,32.93,1297694.0,26.3488,26.3648,26.3088,26.3328,1297694.0
2015-12-09 11:40:00,32.93,32.95,32.8,32.84,1250456.0,26.3328,26.3488,26.2289,26.2608,1250456.0
2015-12-09 11:50:00,32.84,32.9,32.83,32.87,793391.0,26.2608,26.3088,26.2528,26.2848,793391.0
2015-12-09 12:00:00,32.87,32.92,32.85,32.9,948312.0,26.2848,26.3248,26.2688,26.3088,948312.0
2015-12-09 12:10:00,32.9,32.9,32.79,32.79,1010712.0,26.3088,26.3088,26.2209,26.2209,1010712.0
2015-12-09 12:20:00,32.8,32.8,32.73,32.76,1991545.0,26.2289,26.2289,26.1729,26.1969,1991545.0
2015-12-09 12:30:00,32.76,32.77,32.68,32.69,2323083.0,26.1969,26.2049,26.1329,26.1409,2323083.0
2015-12-09 12:40:00,32.7,32.75,32.66,32.74,1345646.0,26.1489,26.1889,26.1169,26.1809,1345646.0
2015-12-09 12:50:00,32.74,32.77,32.69,32.71,1713180.0,26.1809,26.2049,26.1409,26.1569,1713180.0
2015-12-09 13:00:00,32.71,32.8,32.69,32.76,1405574.0,26.1569,26.2289,26.1409,26.1969,1405574.0
2015-12-09 13:10:00,32.75,32.79,32.73,32.74,960689.0,26.1889,26.2209,26.1729,26.1809,960689.0
2015-12-09 13:20:00,32.75,32.76,32.67,32.7,1112689.0,26.1889,26.1969,26.1249,26.1489,1112689.0
2015-12-09 13:30:00,32.7,32.74,32.66,32.72,877876.0,26.1489,26.1809,26.1169,26.1649,877876.0
2015-12-09 13:40:00,32.72,32.74,32.66,32.71,783818.0,26.1649,26.1809,26.1169,26.1569,783818.0
2015-12-09 13:50:00,32.71,32.75,32.65,32.65,771961.0,26.1569,26.1889,26.1089,26.1089,771961.0
2015-12-09 14:00:00,32.65,32.67,32.61,32.62,866170.0,26.1089,26.1249,26.0769,26.0849,866170.0
2015-12-09 14:10:00,32.62,32.66,32.6,32.64,716507.0,26.0849,26.1169,26.0689,26.1009,716507.0
2015-12-09 14:20:00,32.65,32.67,32.61,32.66,677610.0,26.1089,26.1249,26.0769,26.1169,677610.0
2015-12-09 14:30:00,32.66,32.73,32.65,32.72,1064611.0,26.1169,26.1729,26.1089,26.1649,1064611.0
2015-12-09 14:40:00,32.71,32.72,32.68,32.7,931628.0,26.1569,26.1649,26.1329,26.1489,931628.0
2015-12-09 14:50:00,32.7,32.71,32.68,32.7,367884.0,26.1489,26.1569,26.1329,26.1489,367884.0
2015-12-09 15:00:00,32.69,32.74,32.68,32.71,478710.0,26.1409,26.1809,26.1329,26.1569,478710.0
2015-12-09 15:10:00,32.71,32.74,32.69,32.7,972558.0,26.1569,26.1809,26.1409,26.1489,972558.0
2015-12-09 15:20:00,32.7,32.79,32.7,32.77,1562087.0,26.1489,26.2209,26.1489,26.2049,1562087.0
2015-12-09 15:30:00,32.77,32.86,32.76,32.81,2173559.0,26.2049,26.2768,26.1969,26.2369,2173559.0
2015-12-09 15:40:00,32.8,32.82,32.71,32.72,1685309.0,26.2289,26.2449,26.1569,26.1649,1685309.0
2015-12-09 15:50:00,32.72,32.74,32.66,32.7,8943681.0,26.1649,26.1809,26.1169,26.1489,8943681.0
2015-12-10 09:30:00,32.59,32.64,32.57,32.61,3111476.0,26.0609,26.1009,26.0449,26.0769,3111476.0
2015-12-10 09:40:00,32.62,32.7,32.62,32.68,3524824.0,26.0849,26.1489,26.0849,26.1329,3524824.0
2015-12-10 09:50:00,32.67,32.69,32.59,32.63,656284.0,26.1249,26.1409,26.0609,26.0929,656284.0
2015-12-10 10:00:00,32.63,32.66,32.59,32.6,916684.0,26.0929,26.1169,26.0609,26.0689,916684.0
2015-12-10 10:10:00,32.6,32.63,32.56,32.6,2141489.0,26.0689,26.0929,26.0369,26.0689,2141489.0
2015-12-10 10:20:00,32.61,32.64,32.6,32.62,933874.0,26.0769,26.1009,26.0689,26.0849,933874.0
2015-12-10 10:30:00,32.62,32.69,32.61,32.69,1363701.0,26.0849,26.1409,26.0769,26.1409,1363701.0
2015-12-10 10:40:00,32.68,32.72,32.66,32.67,1252519.0,26.1329,26.1649,26.1169,26.1249,1252519.0
2015-12-10 10:50:00,32.66,32.68,32.62,32.62,629736.0,26.1169,26.1329,26.0849,26.0849,629736.0
2015-12-10 11:00:00,32.62,32.63,32.55,32.55,845744.0,26.0849,26.0929,26.0289,26.0289,845744.0
2015-12-10 11:10:00,32.55,32.6,32.54,32.59,1330333.0,26.0289,26.0689,26.0209,26.0609,1330333.0
2015-12-10 11:20:00,32.59,32.61,32.58,32.59,1094993.0,26.0609,26.0769,26.0529,26.0609,1094993.0
2015-12-10 11:30:00,32.58,32.62,32.56,32.61,1172153.0,26.0529,26.0849,26.0369,26.0769,1172153.0
2015-12-10 11:40:00,32.62,32.63,32.58,32.6,992731.0,26.0849,26.0929,26.0529,26.0689,992731.0
2015-12-10 11:50:00,32.6,32.6,32.56,32.59,1727908.0,26.0689,26.0689,26.0369,26.0609,1727908.0
2015-12-10 12:00:00,32.6,32.62,32.57,32.58,855424.0,26.0689,26.0849,26.0449,26.0529,855424.0
2015-12-10 12:10:00,32.58,32.58,32.52,32.54,1089453.0,26.0529,26.0529,26.005,26.0209,1089453.0
2015-12-10 12:20:00,32.53,32.62,32.52,32.61,1204678.0,26.0129,26.0849,26.005,26.0769,1204678.0
2015-12-10 12:30:00,32.61,32.62,32.56,32.56,512248.0,26.0769,26.0849,26.0369,26.0369,512248.0
2015-12-10 12:40:00,32.57,32.62,32.56,32.62,748051.0,26.0449,26.0849,26.0369,26.0849,748051.0
2015-12-10 12:50:00,32.62,32.66,32.6,32.65,583949.0,26.0849,26.1169,26.0689,26.1089,583949.0
2015-12-10 13:00:00,32.65,32.66,32.62,32.65,1800564.0,26.1089,26.1169,26.0849,26.1089,1800564.0
2015-12-10 13:10:00,32.65,32.66,32.62,32.63,729111.0,26.1089,26.1169,26.0849,26.0929,729111.0
2015-12-10 13:20:00,32.63,32.65,32.6,32.6,508575.0,26.0929,26.1089,26.0689,26.0689,508575.0
2015-12-10 13:30:00,32.6,32.64,32.59,32.63,915741.0,26.0689,26.1009,26.0609,26.0929,915741.0
2015-12-10 13:40:00,32.63,32.63,32.57,32.59,855669.0,26.0929,26.0929,26.0449,26.0609,855669.0
2015-12-10 13:50:00,32.59,32.64,32.58,32.59,2047442.0,26.0609,26.1009,26.0529,26.0609,2047442.0
2015-12-10 14:00:00,32.58,32.61,32.58,32.59,680785.0,26.0529,26.0769,26.0529,26.0609,680785.0
2015-12-10 14:10:00,32.59,32.6,32.56,32.59,873957.0,26.0609,26.0689,26.0369,26.0609,873957.0
2015-12-10 14:20:00,32.59,32.66,32.59,32.65,1389267.0,26.0609,26.1169,26.0609,26.1089,1389267.0
2015-12-10 14:30:00,32.65,32.66,32.6,32.62,904334.0,26.1089,26.1169,26.0689,26.0849,904334.0
2015-12-10 14:40:00,32.62,32.65,32.59,32.6,793917.0,26.0849,26.1089,26.0609,26.0689,793917.0
2015-12-10 14:50:00,32.59,32.6,32.52,32.52,1455282.0,26.0609,26.0689,26.005,26.005,1455282.0
2015-12-10 15:00:00,32.52,32.53,32.46,32.47,725799.0,26.005,26.0129,25.957,25.965,725799.0
2015-12-10 15:10:00,32.47,32.54,32.46,32.5,3679888.0,25.965,26.0209,25.957,25.989,3679888.0
2015-12-10 15:20:00,32.5,32.51,32.46,32.49,1113802.0,25.989,25.997,25.957,25.981,1113802.0
2015-12-10 15:30:00,32.48,32.49,32.45,32.46,823140.0,25.973,25.981,25.949,25.957,823140.0
2015-12-10 15:40:00,32.46,32.49,32.43,32.44,1150046.0,25.957,25.981,25.933,25.941,1150046.0
2015-12-10 15:50:00,32.44,32.46,32.39,32.45,3834832.0,25.941,25.957,25.901,25.949,3834832.0
2015-12-11 09:30:00,31.79,31.82,31.75,31.76,5488026.0,25.4212,25.4452,25.3892,25.3972,5488026.0
2015-12-11 09:40:00,31.76,31.79,31.71,31.71,2546523.0,25.3972,25.4212,25.3572,25.3572,2546523.0
2015-12-11 09:50:00,31.71,31.74,31.67,31.7,2464717.0,25.3572,25.3812,25.3252,25.3492,2464717.0
2015-12-11 10:00:00,31.71,31.8,31.68,31.77,2708091.0,25.3572,25.4292,25.3332,25.4052,2708091.0
2015-12-11 10:10:00,31.77,31.79,31.75,31.76,2178553.0,25.4052,25.4212,25.3892,25.3972,2178553.0
2015-12-11 10:20:00,31.76,31.79,31.71,31.77,1682177.0,25.3972,25.4212,25.3572,25.4052,1682177.0
2015-12-11 10:30:00,31.77,31.81,31.73,31.77,1987531.0,25.4052,25.4372,25.3732,25.4052,1987531.0
2015-12-11 10:40:00,31.77,31.81,31.76,31.79,1039343.0,25.4052,25.4372,25.3972,25.4212,1039343.0
2015-12-11 10:50:00,31.78,31.79,31.69,31.72,1499143.0,25.4132,25.4212,25.3412,25.3652,1499143.0
2015-12-11 11:00:00,31.71,31.74,31.69,31.73,1757545.0,25.3572,25.3812,25.3412,25.3732,1757545.0
2015-12-11 11:10:00,31.72,31.8,31.69,31.8,1163070.0,25.3652,25.4292,25.3412,25.4292,1163070.0
2015-12-11 11:20:00,31.8,31.83,31.73,31.75,1726898.0,25.4292,25.4532,25.3732,25.3892,1726898.0
2015-12-11 11:30:00,31.75,31.76,31.7,31.74,1613774.0,25.3892,25.3972,25.3492,25.3812,1613774.0
2015-12-11 11:40:00,31.74,31.79,31.73,31.75,1313438.0,25.3812,25.4212,25.3732,25.3892,1313438.0
2015-12-11 11:50:00,31.75,31.76,31.72,31.74,857895.0,25.3892,25.3972,25.3652,25.3812,857895.0
2015-12-11 12:00:00,31.74,31.74,31.69,31.7,840241.0,25.3812,25.3812,25.3412,25.3492,840241.0
2015-12-11 12:10:00,31.69,31.71,31.64,31.65,1638806.0,25.3412,25.3572,25.3013,25.3092,1638806.0
2015-12-11 12:20:00,31.65,31.66,31.6,31.61,2220377.0,25.3092,25.3172,25.2693,25.2773,2220377.0
2015-12-11 12:30:00,31.61,31.62,31.59,31.6,1534946.0,25.2773,25.2853,25.2613,25.2693,1534946.0
2015-12-11 12:40:00,31.6,31.61,31.57,31.6,1414547.0,25.2693,25.2773,25.2453,25.2693,1414547.0
2015-12-11 12:50:00,31.6,31.62,31.55,31.62,934468.0,25.2693,25.2853,25.2293,25.2853,934468.0
2015-12-11 13:00:00,31.62,31.65,31.6,31.63,533506.0,25.2853,25.3092,25.2693,25.2933,533506.0
2015-12-11 13:10:00,31.63,31.67,31.62,31.65,957230.0,25.2933,25.3252,25.2853,25.3092,957230.0
2015-12-11 13:20:00,31.66,31.66,31.6,31.6,681758.0,25.3172,25.3172,25.2693,25.2693,681758.0
2015-12-11 13:30:00,31.6,31.61,31.58,31.6,1334035.0,25.2693,25.2773,25.2533,25.2693,1334035.0
2015-12-11 13:40:00,31.6,31.61,31.56,31.57,1686020.0,25.2693,25.2773,25.2373,25.2453,1686020.0
2015-12-11 13:50:00,31.58,31.6,31.57,31.58,850870.0,25.2533,25.2693,25.2453,25.2533,850870.0
2015-12-11 14:00:00,31.59,31.61,31.57,31.6,567259.0,25.2613,25.2773,25.2453,25.2693,567259.0
2015-12-11 14:10:00,31.6,31.64,31.58,31.63,513666.0,25.2693,25.3013,25.2533,25.2933,513666.0
2015-12-11 14:20:00,31.63,31.63,31.58,31.6,357677.0,25.2933,25.2933,25.2533,25.2693,357677.0
2015-12-11 14:30:00,31.6,31.63,31.59,31.63,393704.0,25.2693,25.2933,25.2613,25.2933,393704.0
2015-12-11 14:40:00,31.63,31.63,31.59,31.61,674034.0,25.2933,25.2933,25.2613,25.2773,674034.0
2015-12-11 14:50:00,31.61,31.64,31.59,31.61,1367675.0,25.2773,25.3013,25.2613,25.2773,1367675.0
2015-12-11 15:00:00,31.62,31.63,31.57,31.57,923228.0,25.2853,25.2933,25.2453,25.2453,923228.0
2015-12-11 15:10:00,31.57,31.59,31.53,31.54,1417394.0,25.2453,25.2613,25.2133,25.2213,1417394.0
2015-12-11 15:20:00,31.54,31.59,31.51,31.57,3277715.0,25.2213,25.2613,25.1973,25.2453,3277715.0
2015-12-11 15:30:00,31.57,31.59,31.53,31.55,2605561.0,25.2453,25.2613,25.2133,25.2293,2605561.0
2015-12-11 15:40:00,31.55,31.56,31.53,31.55,3322361.0,25.2293,25.2373,25.2133,25.2293,3322361.0
2015-12-11 15:50:00,31.55,31.56,31.5,31.54,9045818.0,25.2293,25.2373,25.1893,25.2213,9045818.0
2015-12-14 09:30:00,31.87,31.88,31.75,31.77,3932333.0,25.4852,25.4932,25.3892,25.4052,3932333.0
2015-12-14 09:40:00,31.77,31.79,31.72,31.77,1818818.0,25.4052,25.4212,25.3652,25.4052,1818818.0
2015-12-14 09:50:00,31.77,31.79,31.72,31.72,1351975.0,25.4052,25.4212,25.3652,25.3652,1351975.0
2015-12-14 10:00:00,31.73,31.83,31.71,31.8,1604555.0,25.3732,25.4532,25.3572,25.4292,1604555.0
2015-12-14 10:10:00,31.8,31.86,31.66,31.75,3856648.0,25.4292,25.4772,25.3172,25.3892,3856648.0
2015-12-14 10:20:00,31.75,31.77,31.63,31.64,2790220.0,25.3892,25.4052,25.2933,25.3013,2790220.0
2015-12-14 10:30:00,31.64,31.7,31.62,31.7,1197423.0,25.3013,25.3492,25.2853,25.3492,1197423.0
2015-12-14 10:40:00,31.69,31.73,31.66,31.71,2229415.0,25.3412,25.3732,25.3172,25.3572,2229415.0
2015-12-14 10:50:00,31.71,31.82,31.69,31.77,3141197.0,25.3572,25.4452,25.3412,25.4052,3141197.0
2015-12-14 11:00:00,31.77,31.78,31.69,31.69,948012.0,25.4052,25.4132,25.3412,25.3412,948012.0
2015-12-14 11:10:00,31.69,31.71,31.61,31.64,2156464.0,25.3412,25.3572,25.2773,25.3013,2156464.0
2015-12-14 11:20:00,31.64,31.66,31.6,31.62,847947.0,25.3013,25.3172,25.2693,25.2853,847947.0
2015-12-14 11:30:00,31.61,31.66,31.59,31.65,2369812.0,25.2773,25.3172,25.2613,25.3092,2369812.0
2015-12-14 11:40:00,31.66,31.7,31.62,31.66,725394.0,25.3172,25.3492,25.2853,25.3172,725394.0
2015-12-14 11:50:00,31.66,31.75,31.65,31.73,600593.0,25.3172,25.3892,25.3092,25.3732,600593.0
2015-12-14 12:00:00,31.74,31.85,31.73,31.84,2714796.0,25.3812,25.4692,25.3732,25.4612,2714796.0
2015-12-14 12:10:00,31.84,31.88,31.8,31.87,1323242.0,25.4612,25.4932,25.4292,25.4852,1323242.0
2015-12-14 12:20:00,31.87,31.91,31.83,31.91,821113.0,25.4852,25.5172,25.4532,25.5172,821113.0
2015-12-14 12:30:00,31.91,31.92,31.87,31.87,1082915.0,25.5172,25.5252,25.4852,25.4852,1082915.0
2015-12-14 12:40:00,31.88,31.9,31.81,31.82,1667999.0,25.4932,25.5092,25.4372,25.4452,1667999.0
2015-12-14 12:50:00,31.82,31.94,31.81,31.92,1068234.0,25.4452,25.5411,25.4372,25.5252,1068234.0
2015-12-14 13:00:00,31.93,31.96,31.86,31.87,853077.0,25.5332,25.5571,25.4772,25.4852,853077.0
2015-12-14 13:10:00,31.87,31.9,31.84,31.86,1328418.0,25.4852,25.5092,25.4612,25.4772,1328418.0
2015-12-14 13:20:00,31.86,31.87,31.81,31.84,466232.0,25.4772,25.4852,25.4372,25.4612,466232.0
2015-12-14 13:30:00,31.84,31.87,31.81,31.82,704067.0,25.4612,25.4852,25.4372,25.4452,704067.0
2015-12-14 13:40:00,31.82,31.84,31.76,31.8,1324082.0,25.4452,25.4612,25.3972,25.4292,1324082.0
2015-12-14 13:50:00,31.79,31.83,31.77,31.82,600163.0,25.4212,25.4532,25.4052,25.4452,600163.0
2015-12-14 14:00:00,31.82,31.87,31.78,31.86,1164926.0,25.4452,25.4852,25.4132,25.4772,1164926.0
2015-12-14 14:10:00,31.86,31.92,31.85,31.88,1879658.0,25.4772,25.5252,25.4692,25.4932,1879658.0
2015-12-14 14:20:00,31.88,31.89,31.83,31.85,444147.0,25.4932,25.5012,25.4532,25.4692,444147.0
2015-12-14 14:30:00,31.84,31.85,31.82,31.84,383926.0,25.4612,25.4692,25.4452,25.4612,383926.0
2015-12-14 14:40:00,31.85,31.88,31.83,31.88,447639.0,25.4692,25.4932,25.4532,25.4932,447639.0
2015-12-14 14:50:00,31.88,31.93,31.86,31.93,1619898.0,25.4932,25.5332,25.4772,25.5332,1619898.0
2015-12-14 15:00:00,31.92,31.93,31.89,31.91,3119459.0,25.5252,25.5332,25.5012,25.5172,3119459.0
2015-12-14 15:10:00,31.9,31.92,31.88,31.92,1446173.0,25.5092,25.5252,25.4932,25.5252,1446173.0
2015-12-14 15:20:00,31.92,31.93,31.9,31.93,717997.0,25.5252,25.5332,25.5092,25.5332,717997.0
2015-12-14 15:30:00,31.93,31.99,31.92,31.96,1914977.0,25.5332,25.5811,25.5252,25.5571,1914977.0
2015-12-14 15:40:00,31.96,32.0,31.93,32.0,2906682.0,25.5571,25.5891,25.5332,25.5891,2906682.0
2015-12-14 15:50:00,32.0,32.08,31.99,32.05,8566184.0,25.5891,25.6531,25.5811,25.6291,8566184.0
2015-12-15 09:30:00,32.46,32.56,32.45,32.55,6188779.0,25.957,26.0369,25.949,26.0289,6188779.0
2015-12-15 09:40:00,32.55,32.63,32.54,32.62,2728620.0,26.0289,26.0929,26.0209,26.0849,2728620.0
2015-12-15 09:50:00,32.63,32.64,32.6,32.61,2768524.0,26.0929,26.1009,26.0689,26.0769,2768524.0
2015-12-15 10:00:00,32.61,32.62,32.59,32.61,1343042.0,26.0769,26.0849,26.0609,26.0769,1343042.0
2015-12-15 10:10:00,32.6,32.68,32.58,32.59,4349906.0,26.0689,26.1329,26.0529,26.0609,4349906.0
2015-12-15 10:20:00,32.58,32.62,32.57,32.62,815557.0,26.0529,26.0849,26.0449,26.0849,815557.0
2015-12-15 10:30:00,32.62,32.62,32.57,32.59,1368870.0,26.0849,26.0849,26.0449,26.0609,1368870.0
2015-12-15 10:40:00,32.6,32.64,32.59,32.64,2036992.0,26.0689,26.1009,26.0609,26.1009,2036992.0
2015-12-15 10:50:00,32.64,32.64,32.58,32.58,1368607.0,26.1009,26.1009,26.0529,26.0529,1368607.0
2015-12-15 11:00:00,32.58,32.6,32.55,32.59,1209375.0,26.0529,26.0689,26.0289,26.0609,1209375.0
2015-12-15 11:10:00,32.59,32.61,32.57,32.59,924279.0,26.0609,26.0769,26.0449,26.0609,924279.0
2015-12-15 11:20:00,32.59,32.6,32.56,32.57,1772653.0,26.0609,26.0689,26.0369,26.0449,1772653.0
2015-12-15 11:30:00,32.57,32.6,32.55,32.55,1222578.0,26.0449,26.0689,26.0289,26.0289,1222578.0
2015-12-15 11:40:00,32.56,32.56,32.5,32.51,1476088.0,26.0369,26.0369,25.989,25.997,1476088.0
2015-12-15 11:50:00,32.51,32.56,32.5,32.55,1224008.0,25.997,26.0369,25.989,26.0289,1224008.0
2015-12-15 12:00:00,32.54,32.6,32.53,32.58,887595.0,26.0209,26.0689,26.0129,26.0529,887595.0
2015-12-15 12:10:00,32.58,32.59,32.55,32.56,509353.0,26.0529,26.0609,26.0289,26.0369,509353.0
2015-12-15 12:20:00,32.55,32.61,32.55,32.6,1016469.0,26.0289,26.0769,26.0289,26.0689,1016469.0
2015-12-15 12:30:00,32.6,32.68,32.6,32.65,811369.0,26.0689,26.1329,26.0689,26.1089,811369.0
2015-12-15 12:40:00,32.64,32.65,32.62,32.62,785576.0,26.1009,26.1089,26.0849,26.0849,785576.0
2015-12-15 12:50:00,32.62,32.65,32.61,32.64,487089.0,26.0849,26.1089,26.0769,26.1009,487089.0
2015-12-15 13:00:00,32.64,32.64,32.61,32.62,363206.0,26.1009,26.1009,26.0769,26.0849,363206.0
2015-12-15 13:10:00,32.62,32.63,32.6,32.61,1011326.0,26.0849,26.0929,26.0689,26.0769,1011326.0
2015-12-15 13:20:00,32.61,32.62,32.57,32.57,1074219.0,26.0769,26.0849,26.0449,26.0449,1074219.0
2015-12-15 13:30:00,32.57,32.58,32.54,32.57,1411512.0,26.0449,26.0529,26.0209,26.0449,1411512.0
2015-12-15 13:40:00,32.56,32.6,32.55,32.59,893269.0,26.0369,26.0689,26.0289,26.0609,893269.0
2015-12-15 13:50:00,32.59,32.64,32.59,32.62,1407895.0,26.0609,26.1009,26.0609,26.0849,1407895.0
2015-12-15 14:00:00,32.62,32.63,32.6,32.61,1325162.0,26.0849,26.0929,26.0689,26.0769,1325162.0
2015-12-15 14:10:00,32.61,32.61,32.57,32.58,2387965.0,26.0769,26.0769,26.0449,26.0529,2387965.0
2015-12-15 14:20:00,32.57,32.59,32.55,32.56,740925.0,26.0449,26.0609,26.0289,26.0369,740925.0
2015-12-15 14:30:00,32.55,32.59,32.55,32.57,1070880.0,26.0289,26.0609,26.0289,26.0449,1070880.0
2015-12-15 14:40:00,32.57,32.6,32.55,32.57,1628715.0,26.0449,26.0689,26.0289,26.0449,1628715.0
2015-12-15 14:50:00,32.57,32.58,32.54,32.55,1600128.0,26.0449,26.0529,26.0209,26.0289,1600128.0
2015-12-15 15:00:00,32.55,32.55,32.51,32.52,1100777.0,26.0289,26.0289,25.997,26.005,1100777.0
2015-12-15 15:10:00,32.53,32.55,32.51,32.53,1348263.0,26.0129,26.0289,25.997,26.0129,1348263.0
2015-12-15 15:20:00,32.52,32.54,32.49,32.49,1039514.0,26.005,26.0209,25.981,25.981,1039514.0
2015-12-15 15:30:00,32.49,32.5,32.45,32.5,1671345.0,25.981,25.989,25.949,25.989,1671345.0
2015-12-15 15:40:00,32.5,32.54,32.46,32.53,1829685.0,25.989,26.0209,25.957,26.0129,1829685.0
2015-12-15 15:50:00,32.53,32.57,32.52,32.55,4156994.0,26.0129,26.0449,26.005,26.0289,4156994.0
2015-12-16 09:30:00,32.8,32.89,32.77,32.8,4325213.0,26.2289,26.3008,26.2049,26.2289,4325213.0
2015-12-16 09:40:00,32.8,32.83,32.78,32.8,1409348.0,26.2289,26.2528,26.2129,26.2289,1409348.0
2015-12-16 09:50:00,32.8,32.84,32.78,32.81,1267935.0,26.2289,26.2608,26.2129,26.2369,1267935.0
2015-12-16 10:00:00,32.81,32.82,32.76,32.77,1366431.0,26.2369,26.2449,26.1969,26.2049,1366431.0
2015-12-16 10:10:00,32.76,32.86,32.75,32.86,9788828.0,26.1969,26.2768,26.1889,26.2768,9788828.0
2015-12-16 10:20:00,32.86,32.9,32.84,32.86,2372647.0,26.2768,26.3088,26.2608,26.2768,2372647.0
2015-12-16 10:30:00,32.85,32.86,32.78,32.82,4974421.0,26.2688,26.2768,26.2129,26.2449,4974421.0
2015-12-16 10:40:00,32.82,32.84,32.77,32.83,1452564.0,26.2449,26.2608,26.2049,26.2528,1452564.0
2015-12-16 10:50:00,32.83,32.84,32.8,32.82,1305943.0,26.2528,26.2608,26.2289,26.2449,1305943.0
2015-12-16 11:00:00,32.82,32.82,32.72,32.72,1789621.0,26.2449,26.2449,26.1649,26.1649,1789621.0
2015-12-16 11:10:00,32.73,32.77,32.71,32.75,773667.0,26.1729,26.2049,26.1569,26.1889,773667.0
2015-12-16 11:20:00,32.74,32.75,32.66,32.66,1171259.0,26.1809,26.1889,26.1169,26.1169,1171259.0
2015-12-16 11:30:00,32.66,32.73,32.66,32.73,1519174.0,26.1169,26.1729,26.1169,26.1729,1519174.0
2015-12-16 11:40:00,32.73,32.73,32.69,32.72,995669.0,26.1729,26.1729,26.1409,26.1649,995669.0
2015-12-16 11:50:00,32.72,32.76,32.71,32.74,1972565.0,26.1649,26.1969,26.1569,26.1809,1972565.0
2015-12-16 12:00:00,32.74,32.79,32.73,32.78,1229989.0,26.1809,26.2209,26.1729,26.2129,1229989.0
2015-12-16 12:10:00,32.78,32.81,32.77,32.79,793454.0,26.2129,26.2369,26.2049,26.2209,793454.0
2015-12-16 12:20:00,32.78,32.84,32.78,32.84,1234930.0,26.2129,26.2608,26.2129,26.2608,1234930.0
2015-12-16 12:30:00,32.84,32.88,32.83,32.87,818556.0,26.2608,26.2928,26.2528,26.2848,818556.0
2015-12-16 12:40:00,32.87,32.87,32.84,32.85,837564.0,26.2848,26.2848,26.2608,26.2688,837564.0
2015-12-16 12:50:00,32.85,32.87,32.83,32.84,787767.0,26.2688,26.2848,26.2528,26.2608,787767.0
2015-12-16 13:00:00,32.84,32.89,32.83,32.88,750165.0,26.2608,26.3008,26.2528,26.2928,750165.0
2015-12-16 13:10:00,32.88,32.91,32.86,32.9,1665881.0,26.2928,26.3168,26.2768,26.3088,1665881.0
2015-12-16 13:20:00,32.9,32.9,32.85,32.87,659775.0,26.3088,26.3088,26.2688,26.2848,659775.0
2015-12-16 13:30:00,32.86,32.87,32.82,32.83,853451.0,26.2768,26.2848,26.2449,26.2528,853451.0
2015-12-16 13:40:00,32.83,32.93,32.81,32.92,1044408.0,26.2528,26.3328,26.2369,26.3248,1044408.0
2015-12-16 13:50:00,32.93,33.01,32.89,32.99,1604759.0,26.3328,26.3968,26.3008,26.3808,1604759.0
2015-12-16 14:00:00,32.99,33.0,32.67,32.85,4866370.0,26.3808,26.3888,26.1249,26.2688,4866370.0
2015-12-16 14:10:00,32.85,32.97,32.71,32.94,4022775.0,26.2688,26.3648,26.1569,26.3408,4022775.0
2015-12-16 14:20:00,32.93,33.02,32.87,32.91,3494526.0,26.3328,26.4048,26.2848,26.3168,3494526.0
2015-12-16 14:30:00,32.91,33.05,32.85,32.99,3298440.0,26.3168,26.4288,26.2688,26.3808,3298440.0
2015-12-16 14:40:00,33.0,33.16,32.97,33.14,2401852.0,26.3888,26.5167,26.3648,26.5007,2401852.0
2015-12-16 14:50:00,33.14,33.36,33.12,33.32,6172027.0,26.5007,26.6767,26.4847,26.6447,6172027.0
2015-12-16 15:00:00,33.32,33.33,33.19,33.21,4024507.0,26.6447,26.6527,26.5407,26.5567,4024507.0
2015-12-16 15:10:00,33.2,33.25,33.1,33.13,2323468.0,26.5487,26.5887,26.4688,26.4927,2323468.0
2015-12-16 15:20:00,33.13,33.19,33.11,33.19,2355742.0,26.4927,26.5407,26.4768,26.5407,2355742.0
2015-12-16 15:30:00,33.19,33.23,33.14,33.22,2205678.0,26.5407,26.5727,26.5007,26.5647,2205678.0
2015-12-16 15:40:00,33.21,33.25,33.2,33.21,2745872.0,26.5567,26.5887,26.5487,26.5567,2745872.0
2015-12-16 15:50:00,33.22,33.24,33.16,33.18,6615822.0,26.5647,26.5807,26.5167,26.5327,6615822.0
2015-12-17 09:30:00,33.21,33.24,33.18,33.2,7475705.0,26.5567,26.5807,26.5327,26.5487,7475705.0
2015-12-17 09:40:00,33.2,33.22,33.08,33.09,3523127.0,26.5487,26.5647,26.4528,26.4608,3523127.0
2015-12-17 09:50:00,33.1,33.16,33.06,33.16,2310418.0,26.4688,26.5167,26.4368,26.5167,2310418.0
2015-12-17 10:00:00,33.15,33.16,33.08,33.12,1977169.0,26.5087,26.5167,26.4528,26.4847,1977169.0
2015-12-17 10:10:00,33.12,33.14,33.06,33.06,3771504.0,26.4847,26.5007,26.4368,26.4368,3771504.0
2015-12-17 10:20:00,33.07,33.15,33.06,33.15,3987241.0,26.4448,26.5087,26.4368,26.5087,3987241.0
2015-12-17 10:30:00,33.15,33.17,33.1,33.12,1187733.0,26.5087,26.5247,26.4688,26.4847,1187733.0
2015-12-17 10:40:00,33.12,33.12,32.98,32.99,3302265.0,26.4847,26.4847,26.3728,26.3808,3302265.0
2015-12-17 10:50:00,33.0,33.04,32.95,33.03,1875151.0,26.3888,26.4208,26.3488,26.4128,1875151.0
2015-12-17 11:00:00,33.03,33.04,32.97,32.97,1307388.0,26.4128,26.4208,26.3648,26.3648,1307388.0
2015-12-17 11:10:00,32.97,33.0,32.9,32.91,1870715.0,26.3648,26.3888,26.3088,26.3168,1870715.0
2015-12-17 11:20:00,32.91,32.91,32.85,32.9,2534151.0,26.3168,26.3168,26.2688,26.3088,2534151.0
2015-12-17 11:30:00,32.9,32.95,32.85,32.93,1163579.0,26.3088,26.3488,26.2688,26.3328,1163579.0
2015-12-17 11:40:00,32.93,32.94,32.88,32.93,850665.0,26.3328,26.3408,26.2928,26.3328,850665.0
2015-12-17 11:50:00,32.93,32.95,32.87,32.89,779776.0,26.3328,26.3488,26.2848,26.3008,779776.0
2015-12-17 12:00:00,32.89,32.91,32.85,32.91,477045.0,26.3008,26.3168,26.2688,26.3168,477045.0
2015-12-17 12:10:00,32.91,32.96,32.9,32.95,853129.0,26.3168,26.3568,26.3088,26.3488,853129.0
2015-12-17 12:20:00,32.95,32.96,32.9,32.91,810517.0,26.3488,26.3568,26.3088,26.3168,810517.0
2015-12-17 12:30:00,32.91,32.94,32.89,32.9,648854.0,26.3168,26.3408,26.3008,26.3088,648854.0
2015-12-17 12:40:00,32.89,32.9,32.84,32.86,970126.0,26.3008,26.3088,26.2608,26.2768,970126.0
2015-12-17 12:50:00,32.87,32.94,32.85,32.93,1103457.0,26.2848,26.3408,26.2688,26.3328,1103457.0
2015-12-17 13:00:00,32.93,32.96,32.91,32.95,808993.0,26.3328,26.3568,26.3168,26.3488,808993.0
2015-12-17 13:10:00,32.95,32.98,32.94,32.98,837504.0,26.3488,26.3728,26.3408,26.3728,837504.0
2015-12-17 13:20:00,32.98,33.0,32.95,32.97,936100.0,26.3728,26.3888,26.3488,26.3648,936100.0
2015-12-17 13:30:00,32.98,32.99,32.94,32.98,508623.0,26.3728,26.3808,26.3408,26.3728,508623.0
2015-12-17 13:40:00,32.98,33.02,32.97,33.01,812618.0,26.3728,26.4048,26.3648,26.3968,812618.0
2015-12-17 13:50:00,33.01,33.04,32.98,33.03,818152.0,26.3968,26.4208,26.3728,26.4128,818152.0
2015-12-17 14:00:00,33.02,33.03,32.96,32.97,853602.0,26.4048,26.4128,26.3568,26.3648,853602.0
2015-12-17 14:10:00,32.97,32.98,32.92,32.98,832779.0,26.3648,26.3728,26.3248,26.3728,832779.0
2015-12-17 14:20:00,32.97,32.99,32.94,32.96,659159.0,26.3648,26.3808,26.3408,26.3568,659159.0
2015-12-17 14:30:00,32.95,32.96,32.94,32.94,928039.0,26.3488,26.3568,26.3408,26.3408,928039.0
2015-12-17 14:40:00,32.94,32.95,32.89,32.9,643668.0,26.3408,26.3488,26.3008,26.3088,643668.0
2015-12-17 14:50:00,32.89,32.95,32.88,32.95,896790.0,26.3008,26.3488,26.2928,26.3488,896790.0
2015-12-17 15:00:00,32.95,32.97,32.92,32.95,1302819.0,26.3488,26.3648,26.3248,26.3488,1302819.0
2015-12-17 15:10:00,32.95,32.97,32.86,32.87,1361476.0,26.3488,26.3648,26.2768,26.2848,1361476.0
2015-12-17 15:20:00,32.86,32.89,32.81,32.87,1670700.0,26.2768,26.3008,26.2369,26.2848,1670700.0
2015-12-17 15:30:00,32.87,32.92,32.85,32.9,2297851.0,26.2848,26.3248,26.2688,26.3088,2297851.0
2015-12-17 15:40:00,32.9,32.91,32.88,32.9,2530540.0,26.3088,26.3168,26.2928,26.3088,2530540.0
2015-12-17 15:50:00,32.9,32.91,32.76,32.76,8834394.0,26.3088,26.3168,26.1969,26.1969,8834394.0
2015-12-18 09:30:00,32.77,32.84,32.75,32.81,4474570.0,26.2049,26.2608,26.1889,26.2369,4474570.0
2015-12-18 09:40:00,32.81,32.86,32.77,32.83,4429509.0,26.2369,26.2768,26.2049,26.2528,4429509.0
2015-12-18 09:50:00,32.83,32.84,32.77,32.81,2596895.0,26.2528,26.2608,26.2049,26.2369,2596895.0
2015-12-18 10:00:00,32.82,32.83,32.76,32.77,1655622.0,26.2449,26.2528,26.1969,26.2049,1655622.0
2015-12-18 10:10:00,32.77,32.82,32.75,32.78,2167287.0,26.2049,26.2449,26.1889,26.2129,2167287.0
2015-12-18 10:20:00,32.78,32.84,32.77,32.79,1136939.0,26.2129,26.2608,26.2049,26.2209,1136939.0
2015-12-18 10:30:00,32.78,32.8,32.71,32.77,1674642.0,26.2129,26.2289,26.1569,26.2049,1674642.0
2015-12-18 10:40:00,32.76,32.81,32.74,32.78,790932.0,26.1969,26.2369,26.1809,26.2129,790932.0
2015-12-18 10:50:00,32.79,32.84,32.77,32.82,1270084.0,26.2209,26.2608,26.2049,26.2449,1270084.0
2015-12-18 11:00:00,32.82,32.84,32.78,32.82,582545.0,26.2449,26.2608,26.2129,26.2449,582545.0
2015-12-18 11:10:00,32.82,32.86,32.81,32.82,1066788.0,26.2449,26.2768,26.2369,26.2449,1066788.0
2015-12-18 11:20:00,32.82,32.84,32.79,32.8,1978005.0,26.2449,26.2608,26.2209,26.2289,1978005.0
2015-12-18 11:30:00,32.8,32.85,32.78,32.84,1041248.0,26.2289,26.2688,26.2129,26.2608,1041248.0
2015-12-18 11:40:00,32.84,32.85,32.77,32.79,950191.0,26.2608,26.2688,26.2049,26.2209,950191.0
2015-12-18 11:50:00,32.79,32.8,32.75,32.76,1161680.0,26.2209,26.2289,26.1889,26.1969,1161680.0
2015-12-18 12:00:00,32.76,32.78,32.72,32.76,1656885.0,26.1969,26.2129,26.1649,26.1969,1656885.0
2015-12-18 12:10:00,32.76,32.77,32.69,32.71,1978758.0,26.1969,26.2049,26.1409,26.1569,1978758.0
2015-12-18 12:20:00,32.7,32.75,32.7,32.72,1096988.0,26.1489,26.1889,26.1489,26.1649,1096988.0
2015-12-18 12:30:00,32.72,32.72,32.66,32.68,759590.0,26.1649,26.1649,26.1169,26.1329,759590.0
2015-12-18 12:40:00,32.68,32.71,32.67,32.69,538903.0,26.1329,26.1569,26.1249,26.1409,538903.0
2015-12-18 12:50:00,32.69,32.69,32.63,32.63,1379632.0,26.1409,26.1409,26.0929,26.0929,1379632.0
2015-12-18 13:00:00,32.64,32.71,32.63,32.71,1268748.0,26.1009,26.1569,26.0929,26.1569,1268748.0
2015-12-18 13:10:00,32.71,32.72,32.67,32.68,1051854.0,26.1569,26.1649,26.1249,26.1329,1051854.0
2015-12-18 13:20:00,32.68,32.68,32.59,32.59,3290667.0,26.1329,26.1329,26.0609,26.0609,3290667.0
2015-12-18 13:30:00,32.6,32.66,32.58,32.62,1069406.0,26.0689,26.1169,26.0529,26.0849,1069406.0
2015-12-18 13:40:00,32.63,32.7,32.62,32.69,1170468.0,26.0929,26.1489,26.0849,26.1409,1170468.0
2015-12-18 13:50:00,32.69,32.73,32.68,32.7,1167646.0,26.1409,26.1729,26.1329,26.1489,1167646.0
2015-12-18 14:00:00,32.7,32.77,32.7,32.76,1688500.0,26.1489,26.2049,26.1489,26.1969,1688500.0
2015-12-18 14:10:00,32.76,32.77,32.7,32.73,2020831.0,26.1969,26.2049,26.1489,26.1729,2020831.0
2015-12-18 14:20:00,32.73,32.8,32.72,32.76,3637830.0,26.1729,26.2289,26.1649,26.1969,3637830.0
2015-12-18 14:30:00,32.76,32.76,32.71,32.72,1128019.0,26.1969,26.1969,26.1569,26.1649,1128019.0
2015-12-18 14:40:00,32.72,32.73,32.66,32.7,1627987.0,26.1649,26.1729,26.1169,26.1489,1627987.0
2015-12-18 14:50:00,32.7,32.73,32.69,32.71,803979.0,26.1489,26.1729,26.1409,26.1569,803979.0
2015-12-18 15:00:00,32.71,32.74,32.7,32.73,1226540.0,26.1569,26.1809,26.1489,26.1729,1226540.0
2015-12-18 15:10:00,32.73,32.73,32.64,32.66,1508721.0,26.1729,26.1729,26.1009,26.1169,1508721.0
2015-12-18 15:20:00,32.67,32.74,32.62,32.7,2244644.0,26.1249,26.1809,26.0849,26.1489,2244644.0
2015-12-18 15:30:00,32.7,32.74,32.68,32.7,1473935.0,26.1489,26.1809,26.1329,26.1489,1473935.0
2015-12-18 15:40:00,32.7,32.74,32.68,32.68,1802220.0,26.1489,26.1809,26.1329,26.1329,1802220.0
2015-12-18 15:50:00,32.68,32.69,32.64,32.64,4657166.0,26.1329,26.1409,26.1009,26.1009,4657166.0
2015-12-21 09:30:00,32.46,32.49,32.41,32.41,4145239.0,26.3582,26.3826,26.3176,26.3176,4145239.0
2015-12-21 09:40:00,32.41,32.43,32.36,32.41,2133460.0,26.3176,26.3339,26.277,26.3176,2133460.0
2015-12-21 09:50:00,32.4,32.41,32.33,32.34,1908535.0,26.3095,26.3176,26.2527,26.2608,1908535.0
2015-12-21 10:00:00,32.34,32.39,32.32,32.39,2323125.0,26.2608,26.3014,26.2445,26.3014,2323125.0
2015-12-21 10:10:00,32.38,32.42,32.36,32.38,1480672.0,26.2933,26.3257,26.277,26.2933,1480672.0
2015-12-21 10:20:00,32.38,32.39,32.35,32.36,1632062.0,26.2933,26.3014,26.2689,26.277,1632062.0
2015-12-21 10:30:00,32.36,32.41,32.35,32.38,1609938.0,26.277,26.3176,26.2689,26.2933,1609938.0
2015-12-21 10:40:00,32.38,32.4,32.35,32.36,1277217.0,26.2933,26.3095,26.2689,26.277,1277217.0
2015-12-21 10:50:00,32.36,32.37,32.33,32.33,1807480.0,26.277,26.2851,26.2527,26.2527,1807480.0
2015-12-21 11:00:00,32.33,32.35,32.29,32.31,1086714.0,26.2527,26.2689,26.2202,26.2364,1086714.0
2015-12-21 11:10:00,32.31,32.31,32.24,32.25,973593.0,26.2364,26.2364,26.1796,26.1877,973593.0
2015-12-21 11:20:00,32.25,32.28,32.21,32.26,1123810.0,26.1877,26.2121,26.1552,26.1958,1123810.0
2015-12-21 11:30:00,32.26,32.27,32.17,32.21,1186417.0,26.1958,26.2039,26.1227,26.1552,1186417.0
2015-12-21 11:40:00,32.22,32.25,32.2,32.2,1030757.0,26.1633,26.1877,26.1471,26.1471,1030757.0
2015-12-21 11:50:00,32.21,32.27,32.2,32.26,873789.0,26.1552,26.2039,26.1471,26.1958,873789.0
2015-12-21 12:00:00,32.26,32.27,32.22,32.24,833042.0,26.1958,26.2039,26.1633,26.1796,833042.0
2015-12-21 12:10:00,32.25,32.27,32.21,32.23,725307.0,26.1877,26.2039,26.1552,26.1715,725307.0
2015-12-21 12:20:00,32.23,32.28,32.22,32.25,583521.0,26.1715,26.2121,26.1633,26.1877,583521.0
2015-12-21 12:30:00,32.25,32.3,32.24,32.25,600003.0,26.1877,26.2283,26.1796,26.1877,600003.0
2015-12-21 12:40:00,32.25,32.26,32.23,32.24,388200.0,26.1877,26.1958,26.1715,26.1796,388200.0
2015-12-21 12:50:00,32.24,32.3,32.24,32.27,717046.0,26.1796,26.2283,26.1796,26.2039,717046.0
2015-12-21 13:00:00,32.27,32.31,32.27,32.28,330130.0,26.2039,26.2364,26.2039,26.2121,330130.0
2015-12-21 13:10:00,32.28,32.3,32.26,32.27,474085.0,26.2121,26.2283,26.1958,26.2039,474085.0
2015-12-21 13:20:00,32.27,32.3,32.26,32.29,336963.0,26.2039,26.2283,26.1958,26.2202,336963.0
2015-12-21 13:30:00,32.29,32.33,32.28,32.3,557751.0,26.2202,26.2527,26.2121,26.2283,557751.0
2015-12-21 13:40:00,32.3,32.3,32.27,32.28,336938.0,26.2283,26.2283,26.2039,26.2121,336938.0
2015-12-21 13:50:00,32.28,32.3,32.26,32.27,971471.0,26.2121,26.2283,26.1958,26.2039,971471.0
2015-12-21 14:00:00,32.27,32.3,32.26,32.27,871627.0,26.2039,26.2283,26.1958,26.2039,871627.0
2015-12-21 14:10:00,32.27,32.28,32.21,32.23,493617.0,26.2039,26.2121,26.1552,26.1715,493617.0
2015-12-21 14:20:00,32.23,32.25,32.21,32.23,605483.0,26.1715,26.1877,26.1552,26.1715,605483.0
2015-12-21 14:30:00,32.23,32.24,32.21,32.23,388987.0,26.1715,26.1796,26.1552,26.1715,388987.0
2015-12-21 14:40:00,32.22,32.24,32.19,32.22,703665.0,26.1633,26.1796,26.139,26.1633,703665.0
2015-12-21 14:50:00,32.22,32.24,32.2,32.22,587853.0,26.1633,26.1796,26.1471,26.1633,587853.0
2015-12-21 15:00:00,32.21,32.23,32.17,32.17,761799.0,26.1552,26.1715,26.1227,26.1227,761799.0
2015-12-21 15:10:00,32.17,32.23,32.17,32.18,1256315.0,26.1227,26.1715,26.1227,26.1309,1256315.0
2015-12-21 15:20:00,32.19,32.22,32.17,32.21,735008.0,26.139,26.1633,26.1227,26.1552,735008.0
2015-12-21 15:30:00,32.21,32.27,32.19,32.25,2913664.0,26.1552,26.2039,26.139,26.1877,2913664.0
2015-12-21 15:40:00,32.26,32.36,32.25,32.36,4779083.0,26.1958,26.277,26.1877,26.277,4779083.0
2015-12-21 15:50:00,32.36,32.44,32.35,32.42,7584371.0,26.277,26.342,26.2689,26.3257,7584371.0
2015-12-22 09:30:00,32.41,32.45,32.37,32.41,2658451.0,26.3176,26.3501,26.2851,26.3176,2658451.0
2015-12-22 09:40:00,32.41,32.46,32.39,32.41,1353237.0,26.3176,26.3582,26.3014,26.3176,1353237.0
2015-12-22 09:50:00,32.4,32.46,32.38,32.44,1451310.0,26.3095,26.3582,26.2933,26.342,1451310.0
2015-12-22 10:00:00,32.44,32.46,32.4,32.44,770422.0,26.342,26.3582,26.3095,26.342,770422.0
2015-12-22 10:10:00,32.45,32.47,32.39,32.44,1080950.0,26.3501,26.3663,26.3014,26.342,1080950.0
2015-12-22 10:20:00,32.44,32.5,32.43,32.48,678446.0,26.342,26.3907,26.3339,26.3745,678446.0
2015-12-22 10:30:00,32.48,32.51,32.45,32.5,563990.0,26.3745,26.3988,26.3501,26.3907,563990.0
2015-12-22 10:40:00,32.5,32.52,32.45,32.45,391269.0,26.3907,26.4069,26.3501,26.3501,391269.0
2015-12-22 10:50:00,32.46,32.46,32.43,32.44,371364.0,26.3582,26.3582,26.3339,26.342,371364.0
2015-12-22 11:00:00,32.44,32.45,32.41,32.45,570565.0,26.342,26.3501,26.3176,26.3501,570565.0
2015-12-22 11:10:00,32.45,32.48,32.43,32.45,563075.0,26.3501,26.3745,26.3339,26.3501,563075.0
2015-12-22 11:20:00,32.45,32.46,32.39,32.41,823177.0,26.3501,26.3582,26.3014,26.3176,823177.0
2015-12-22 11:30:00,32.41,32.48,32.41,32.47,997935.0,26.3176,26.3745,26.3176,26.3663,997935.0
2015-12-22 11:40:00,32.47,32.49,32.44,32.46,1457674.0,26.3663,26.3826,26.342,26.3582,1457674.0
2015-12-22 11:50:00,32.46,32.48,32.44,32.48,666328.0,26.3582,26.3745,26.342,26.3745,666328.0
2015-12-22 12:00:00,32.47,32.48,32.42,32.44,546748.0,26.3663,26.3745,26.3257,26.342,546748.0
2015-12-22 12:10:00,32.44,32.46,32.41,32.45,666352.0,26.342,26.3582,26.3176,26.3501,666352.0
2015-12-22 12:20:00,32.44,32.46,32.42,32.45,486413.0,26.342,26.3582,26.3257,26.3501,486413.0
2015-12-22 12:30:00,32.44,32.51,32.44,32.5,523400.0,26.342,26.3988,26.342,26.3907,523400.0
2015-12-22 12:40:00,32.5,32.51,32.49,32.5,448830.0,26.3907,26.3988,26.3826,26.3907,448830.0
2015-12-22 12:50:00,32.5,32.55,32.49,32.55,414184.0,26.3907,26.4313,26.3826,26.4313,414184.0
2015-12-22 13:00:00,32.55,32.56,32.51,32.54,488208.0,26.4313,26.4394,26.3988,26.4232,488208.0
2015-12-22 13:10:00,32.54,32.56,32.52,32.55,253480.0,26.4232,26.4394,26.4069,26.4313,253480.0
2015-12-22 13:20:00,32.56,32.59,32.54,32.59,419389.0,26.4394,26.4638,26.4232,26.4638,419389.0
2015-12-22 13:30:00,32.59,32.59,32.55,32.58,297370.0,26.4638,26.4638,26.4313,26.4557,297370.0
2015-12-22 13:40:00,32.58,32.62,32.56,32.61,902416.0,26.4557,26.4881,26.4394,26.48,902416.0
2015-12-22 13:50:00,32.61,32.64,32.59,32.64,1865917.0,26.48,26.5044,26.4638,26.5044,1865917.0
2015-12-22 14:00:00,32.63,32.64,32.63,32.64,947783.0,26.4963,26.5044,26.4963,26.5044,947783.0
2015-12-22 14:10:00,32.63,32.64,32.63,32.64,508357.0,26.4963,26.5044,26.4963,26.5044,508357.0
2015-12-22 14:20:00,32.64,32.65,32.61,32.62,1217764.0,26.5044,26.5125,26.48,26.4881,1217764.0
2015-12-22 14:30:00,32.62,32.62,32.58,32.59,364821.0,26.4881,26.4881,26.4557,26.4638,364821.0
2015-12-22 14:40:00,32.59,32.62,32.58,32.59,537117.0,26.4638,26.4881,26.4557,26.4638,537117.0
2015-12-22 14:50:00,32.59,32.65,32.58,32.64,4130507.0,26.4638,26.5125,26.4557,26.5044,4130507.0
2015-12-22 15:00:00,32.65,32.67,32.64,32.65,999745.0,26.5125,26.5287,26.5044,26.5125,999745.0
2015-12-22 15:10:00,32.65,32.67,32.64,32.67,904330.0,26.5125,26.5287,26.5044,26.5287,904330.0
2015-12-22 15:20:00,32.66,32.67,32.65,32.65,699906.0,26.5206,26.5287,26.5125,26.5125,699906.0
2015-12-22 15:30:00,32.66,32.68,32.64,32.65,1199532.0,26.5206,26.5369,26.5044,26.5125,1199532.0
2015-12-22 15:40:00,32.65,32.66,32.6,32.62,1766398.0,26.5125,26.5206,26.4719,26.4881,1766398.0
2015-12-22 15:50:00,32.62,32.67,32.61,32.65,3461528.0,26.4881,26.5287,26.48,26.5125,3461528.0
2015-12-23 09:30:00,32.91,32.99,32.9,32.96,4050442.0,26.7236,26.7886,26.7155,26.7642,4050442.0
2015-12-23 09:40:00,32.95,32.98,32.93,32.96,2128662.0,26.7561,26.7805,26.7399,26.7642,2128662.0
2015-12-23 09:50:00,32.97,33.01,32.95,32.98,1505509.0,26.7723,26.8048,26.7561,26.7805,1505509.0
2015-12-23 10:00:00,32.97,33.0,32.92,32.94,1434694.0,26.7723,26.7967,26.7317,26.748,1434694.0
2015-12-23 10:10:00,32.94,32.95,32.93,32.93,458253.0,26.748,26.7561,26.7399,26.7399,458253.0
2015-12-23 10:20:00,32.93,32.95,32.9,32.91,559137.0,26.7399,26.7561,26.7155,26.7236,559137.0
2015-12-23 10:30:00,32.9,32.99,32.9,32.99,1930539.0,26.7155,26.7886,26.7155,26.7886,1930539.0
2015-12-23 10:40:00,32.99,33.03,32.98,33.01,1334428.0,26.7886,26.8211,26.7805,26.8048,1334428.0
2015-12-23 10:50:00,33.02,33.05,33.01,33.05,962163.0,26.8129,26.8373,26.8048,26.8373,962163.0
2015-12-23 11:00:00,33.05,33.06,32.98,32.99,1090896.0,26.8373,26.8454,26.7805,26.7886,1090896.0
2015-12-23 11:10:00,32.99,33.01,32.99,32.99,658186.0,26.7886,26.8048,26.7886,26.7886,658186.0
2015-12-23 11:20:00,33.0,33.0,32.96,32.97,385212.0,26.7967,26.7967,26.7642,26.7723,385212.0
2015-12-23 11:30:00,32.97,32.99,32.95,32.97,1312558.0,26.7723,26.7886,26.7561,26.7723,1312558.0
2015-12-23 11:40:00,32.97,32.98,32.94,32.96,558185.0,26.7723,26.7805,26.748,26.7642,558185.0
2015-12-23 11:50:00,32.95,32.99,32.94,32.99,539612.0,26.7561,26.7886,26.748,26.7886,539612.0
2015-12-23 12:00:00,32.99,33.02,32.98,33.02,371887.0,26.7886,26.8129,26.7805,26.8129,371887.0
2015-12-23 12:10:00,33.01,33.04,33.0,33.01,445835.0,26.8048,26.8292,26.7967,26.8048,445835.0
2015-12-23 12:20:00,33.01,33.02,32.99,33.0,765777.0,26.8048,26.8129,26.7886,26.7967,765777.0
2015-12-23 12:30:00,33.0,33.01,32.97,32.97,315548.0,26.7967,26.8048,26.7723,26.7723,315548.0
2015-12-23 12:40:00,32.97,32.98,32.95,32.97,448007.0,26.7723,26.7805,26.7561,26.7723,448007.0
2015-12-23 12:50:00,32.97,32.99,32.96,32.99,515948.0,26.7723,26.7886,26.7642,26.7886,515948.0
2015-12-23 13:00:00,32.98,33.0,32.96,32.98,491996.0,26.7805,26.7967,26.7642,26.7805,491996.0
2015-12-23 13:10:00,32.98,32.99,32.96,32.98,349799.0,26.7805,26.7886,26.7642,26.7805,349799.0
2015-12-23 13:20:00,32.98,33.01,32.97,33.0,559725.0,26.7805,26.8048,26.7723,26.7967,559725.0
2015-12-23 13:30:00,33.01,33.01,32.94,32.94,498774.0,26.8048,26.8048,26.748,26.748,498774.0
2015-12-23 13:40:00,32.95,33.0,32.94,33.0,398162.0,26.7561,26.7967,26.748,26.7967,398162.0
2015-12-23 13:50:00,32.99,33.03,32.99,33.02,334384.0,26.7886,26.8211,26.7886,26.8129,334384.0
2015-12-23 14:00:00,33.02,33.04,33.01,33.04,613789.0,26.8129,26.8292,26.8048,26.8292,613789.0
2015-12-23 14:10:00,33.04,33.07,33.01,33.04,927006.0,26.8292,26.8535,26.8048,26.8292,927006.0
2015-12-23 14:20:00,33.04,33.09,33.04,33.08,671129.0,26.8292,26.8698,26.8292,26.8617,671129.0
2015-12-23 14:30:00,33.07,33.1,33.07,33.09,545469.0,26.8535,26.8779,26.8535,26.8698,545469.0
2015-12-23 14:40:00,33.09,33.11,33.05,33.07,1341932.0,26.8698,26.886,26.8373,26.8535,1341932.0
2015-12-23 14:50:00,33.07,33.08,33.06,33.07,559832.0,26.8535,26.8617,26.8454,26.8535,559832.0
2015-12-23 15:00:00,33.07,33.09,33.06,33.07,876403.0,26.8535,26.8698,26.8454,26.8535,876403.0
2015-12-23 15:10:00,33.07,33.09,33.06,33.07,783530.0,26.8535,26.8698,26.8454,26.8535,783530.0
2015-12-23 15:20:00,33.08,33.09,33.07,33.07,564095.0,26.8617,26.8698,26.8535,26.8535,564095.0
2015-12-23 15:30:00,33.07,33.09,33.04,33.08,937258.0,26.8535,26.8698,26.8292,26.8617,937258.0
2015-12-23 15:40:00,33.08,33.11,33.07,33.11,817923.0,26.8617,26.886,26.8535,26.886,817923.0
2015-12-23 15:50:00,33.11,33.15,33.09,33.12,4050177.0,26.886,26.9185,26.8698,26.8942,4050177.0
2015-12-24 09:30:00,32.93,33.05,32.91,33.02,2204549.0,26.7399,26.8373,26.7236,26.8129,2204549.0
2015-12-24 09:40:00,33.02,33.03,32.98,33.01,850772.0,26.8129,26.8211,26.7805,26.8048,850772.0
2015-12-24 09:50:00,33.01,33.04,32.99,33.01,732677.0,26.8048,26.8292,26.7886,26.8048,732677.0
2015-12-24 10:00:00,33.01,33.01,32.96,32.98,496940.0,26.8048,26.8048,26.7642,26.7805,496940.0
2015-12-24 10:10:00,32.98,33.01,32.97,33.01,497897.0,26.7805,26.8048,26.7723,26.8048,497897.0
2015-12-24 10:20:00,33.01,33.04,32.99,33.04,869966.0,26.8048,26.8292,26.7886,26.8292,869966.0
2015-12-24 10:30:00,33.04,33.04,33.0,33.01,713945.0,26.8292,26.8292,26.7967,26.8048,713945.0
2015-12-24 10:40:00,33.01,33.03,33.0,33.02,405676.0,26.8048,26.8211,26.7967,26.8129,405676.0
2015-12-24 10:50:00,33.02,33.03,33.0,33.02,497328.0,26.8129,26.8211,26.7967,26.8129,497328.0
2015-12-24 11:00:00,33.02,33.04,33.01,33.04,577200.0,26.8129,26.8292,26.8048,26.8292,577200.0
2015-12-24 11:10:00,33.03,33.04,33.01,33.02,459255.0,26.8211,26.8292,26.8048,26.8129,459255.0
2015-12-24 11:20:00,33.02,33.04,33.01,33.04,460543.0,26.8129,26.8292,26.8048,26.8292,460543.0
2015-12-24 11:30:00,33.04,33.04,33.01,33.02,530144.0,26.8292,26.8292,26.8048,26.8129,530144.0
2015-12-24 11:40:00,33.02,33.04,33.0,33.02,409805.0,26.8129,26.8292,26.7967,26.8129,409805.0
2015-12-24 11:50:00,33.03,33.06,33.02,33.05,534025.0,26.8211,26.8454,26.8129,26.8373,534025.0
2015-12-24 12:00:00,33.05,33.06,33.03,33.04,290290.0,26.8373,26.8454,26.8211,26.8292,290290.0
2015-12-24 12:10:00,33.04,33.06,33.02,33.05,734223.0,26.8292,26.8454,26.8129,26.8373,734223.0
2015-12-24 12:20:00,33.05,33.06,33.04,33.05,432591.0,26.8373,26.8454,26.8292,26.8373,432591.0
2015-12-24 12:30:00,33.05,33.06,33.02,33.03,473337.0,26.8373,26.8454,26.8129,26.8211,473337.0
2015-12-24 12:40:00,33.03,33.05,33.01,33.05,1354099.0,26.8211,26.8373,26.8048,26.8373,1354099.0
2015-12-24 12:50:00,33.05,33.05,32.98,33.0,2008529.0,26.8373,26.8373,26.7805,26.7967,2008529.0
2015-12-28 09:30:00,32.74,32.75,32.68,32.7,2382484.0,26.5856,26.5937,26.5369,26.5531,2382484.0
2015-12-28 09:40:00,32.69,32.75,32.68,32.72,2171025.0,26.545,26.5937,26.5369,26.5693,2171025.0
2015-12-28 09:50:00,32.71,32.72,32.68,32.68,478774.0,26.5612,26.5693,26.5369,26.5369,478774.0
2015-12-28 10:00:00,32.68,32.68,32.63,32.68,1023871.0,26.5369,26.5369,26.4963,26.5369,1023871.0
2015-12-28 10:10:00,32.67,32.68,32.66,32.68,607207.0,26.5287,26.5369,26.5206,26.5369,607207.0
2015-12-28 10:20:00,32.68,32.71,32.66,32.7,390901.0,26.5369,26.5612,26.5206,26.5531,390901.0
2015-12-28 10:30:00,32.7,32.72,32.69,32.7,383469.0,26.5531,26.5693,26.545,26.5531,383469.0
2015-12-28 10:40:00,32.71,32.72,32.65,32.65,606910.0,26.5612,26.5693,26.5125,26.5125,606910.0
2015-12-28 10:50:00,32.66,32.67,32.63,32.66,552760.0,26.5206,26.5287,26.4963,26.5206,552760.0
2015-12-28 11:00:00,32.66,32.69,32.66,32.68,349856.0,26.5206,26.545,26.5206,26.5369,349856.0
2015-12-28 11:10:00,32.69,32.72,32.68,32.71,329732.0,26.545,26.5693,26.5369,26.5612,329732.0
2015-12-28 11:20:00,32.7,32.72,32.68,32.7,417687.0,26.5531,26.5693,26.5369,26.5531,417687.0
2015-12-28 11:30:00,32.7,32.72,32.68,32.7,571722.0,26.5531,26.5693,26.5369,26.5531,571722.0
2015-12-28 11:40:00,32.7,32.74,32.7,32.73,440534.0,26.5531,26.5856,26.5531,26.5775,440534.0
2015-12-28 11:50:00,32.73,32.77,32.73,32.75,666506.0,26.5775,26.6099,26.5775,26.5937,666506.0
2015-12-28 12:00:00,32.75,32.78,32.74,32.77,420788.0,26.5937,26.6181,26.5856,26.6099,420788.0
2015-12-28 12:10:00,32.77,32.78,32.75,32.77,419616.0,26.6099,26.6181,26.5937,26.6099,419616.0
2015-12-28 12:20:00,32.77,32.77,32.74,32.77,450185.0,26.6099,26.6099,26.5856,26.6099,450185.0
2015-12-28 12:30:00,32.77,32.78,32.76,32.77,458548.0,26.6099,26.6181,26.6018,26.6099,458548.0
2015-12-28 12:40:00,32.76,32.77,32.75,32.76,320832.0,26.6018,26.6099,26.5937,26.6018,320832.0
2015-12-28 12:50:00,32.76,32.78,32.75,32.76,579515.0,26.6018,26.6181,26.5937,26.6018,579515.0
2015-12-28 13:00:00,32.75,32.77,32.75,32.76,723490.0,26.5937,26.6099,26.5937,26.6018,723490.0
2015-12-28 13:10:00,32.76,32.76,32.74,32.76,664495.0,26.6018,26.6018,26.5856,26.6018,664495.0
2015-12-28 13:20:00,32.76,32.76,32.74,32.75,558563.0,26.6018,26.6018,26.5856,26.5937,558563.0
2015-12-28 13:30:00,32.75,32.79,32.72,32.73,2875188.0,26.5937,26.6262,26.5693,26.5775,2875188.0
2015-12-28 13:40:00,32.73,32.75,32.71,32.73,1082338.0,26.5775,26.5937,26.5612,26.5775,1082338.0
2015-12-28 13:50:00,32.73,32.73,32.7,32.72,536102.0,26.5775,26.5775,26.5531,26.5693,536102.0
2015-12-28 14:00:00,32.71,32.74,32.71,32.73,371425.0,26.5612,26.5856,26.5612,26.5775,371425.0
2015-12-28 14:10:00,32.73,32.74,32.72,32.74,405023.0,26.5775,26.5856,26.5693,26.5856,405023.0
2015-12-28 14:20:00,32.74,32.76,32.73,32.76,381586.0,26.5856,26.6018,26.5775,26.6018,381586.0
2015-12-28 14:30:00,32.76,32.76,32.74,32.75,459472.0,26.6018,26.6018,26.5856,26.5937,459472.0
2015-12-28 14:40:00,32.75,32.78,32.74,32.77,641689.0,26.5937,26.6181,26.5856,26.6099,641689.0
2015-12-28 14:50:00,32.77,32.78,32.76,32.77,397901.0,26.6099,26.6181,26.6018,26.6099,397901.0
2015-12-28 15:00:00,32.76,32.78,32.75,32.77,502043.0,26.6018,26.6181,26.5937,26.6099,502043.0
2015-12-28 15:10:00,32.77,32.77,32.74,32.74,570001.0,26.6099,26.6099,26.5856,26.5856,570001.0
2015-12-28 15:20:00,32.74,32.77,32.74,32.77,403745.0,26.5856,26.6099,26.5856,26.6099,403745.0
2015-12-28 15:30:00,32.77,32.78,32.76,32.77,917450.0,26.6099,26.6181,26.6018,26.6099,917450.0
2015-12-28 15:40:00,32.77,32.79,32.75,32.76,675775.0,26.6099,26.6262,26.5937,26.6018,675775.0
2015-12-28 15:50:00,32.76,32.77,32.73,32.76,2729911.0,26.6018,26.6099,26.5775,26.6018,2729911.0
2015-12-29 09:30:00,32.86,32.93,32.85,32.92,2283503.0,26.683,26.7399,26.6749,26.7317,2283503.0
2015-12-29 09:40:00,32.92,32.93,32.86,32.88,1429296.0,26.7317,26.7399,26.683,26.6993,1429296.0
2015-12-29 09:50:00,32.88,32.9,32.87,32.88,1127275.0,26.6993,26.7155,26.6911,26.6993,1127275.0
2015-12-29 10:00:00,32.88,32.91,32.86,32.86,1404086.0,26.6993,26.7236,26.683,26.683,1404086.0
2015-12-29 10:10:00,32.87,32.87,32.84,32.84,1785485.0,26.6911,26.6911,26.6668,26.6668,1785485.0
2015-12-29 10:20:00,32.84,32.86,32.84,32.86,827893.0,26.6668,26.683,26.6668,26.683,827893.0
2015-12-29 10:30:00,32.86,32.87,32.84,32.86,949475.0,26.683,26.6911,26.6668,26.683,949475.0
2015-12-29 10:40:00,32.85,32.87,32.82,32.82,910335.0,26.6749,26.6911,26.6505,26.6505,910335.0
2015-12-29 10:50:00,32.83,32.84,32.81,32.81,858088.0,26.6587,26.6668,26.6424,26.6424,858088.0
2015-12-29 11:00:00,32.82,32.83,32.8,32.83,734049.0,26.6505,26.6587,26.6343,26.6587,734049.0
2015-12-29 11:10:00,32.82,32.83,32.81,32.82,654236.0,26.6505,26.6587,26.6424,26.6505,654236.0
2015-12-29 11:20:00,32.81,32.82,32.8,32.81,315239.0,26.6424,26.6505,26.6343,26.6424,315239.0
2015-12-29 11:30:00,32.8,32.84,32.8,32.82,711874.0,26.6343,26.6668,26.6343,26.6505,711874.0
2015-12-29 11:40:00,32.82,32.82,32.77,32.78,463626.0,26.6505,26.6505,26.6099,26.6181,463626.0
2015-12-29 11:50:00,32.77,32.78,32.76,32.77,497242.0,26.6099,26.6181,26.6018,26.6099,497242.0
2015-12-29 12:00:00,32.77,32.79,32.76,32.78,526642.0,26.6099,26.6262,26.6018,26.6181,526642.0
2015-12-29 12:10:00,32.79,32.79,32.77,32.78,304453.0,26.6262,26.6262,26.6099,26.6181,304453.0
2015-12-29 12:20:00,32.78,32.79,32.76,32.77,470170.0,26.6181,26.6262,26.6018,26.6099,470170.0
2015-12-29 12:30:00,32.77,32.78,32.76,32.78,629966.0,26.6099,26.6181,26.6018,26.6181,629966.0
2015-12-29 12:40:00,32.77,32.78,32.77,32.77,263771.0,26.6099,26.6181,26.6099,26.6099,263771.0
2015-12-29 12:50:00,32.77,32.8,32.77,32.8,597341.0,26.6099,26.6343,26.6099,26.6343,597341.0
2015-12-29 13:00:00,32.8,32.81,32.79,32.79,425825.0,26.6343,26.6424,26.6262,26.6262,425825.0
2015-12-29 13:10:00,32.8,32.82,32.78,32.81,454922.0,26.6343,26.6505,26.6181,26.6424,454922.0
2015-12-29 13:20:00,32.81,32.84,32.81,32.82,469628.0,26.6424,26.6668,26.6424,26.6505,469628.0
2015-12-29 13:30:00,32.82,32.82,32.8,32.82,732027.0,26.6505,26.6505,26.6343,26.6505,732027.0
2015-12-29 13:40:00,32.82,32.83,32.81,32.81,488255.0,26.6505,26.6587,26.6424,26.6424,488255.0
2015-12-29 13:50:00,32.82,32.83,32.81,32.82,669978.0,26.6505,26.6587,26.6424,26.6505,669978.0
2015-12-29 14:00:00,32.83,32.83,32.8,32.82,645754.0,26.6587,26.6587,26.6343,26.6505,645754.0
2015-12-29 14:10:00,32.82,32.83,32.8,32.82,764342.0,26.6505,26.6587,26.6343,26.6505,764342.0
2015-12-29 14:20:00,32.81,32.83,32.8,32.82,423286.0,26.6424,26.6587,26.6343,26.6505,423286.0
2015-12-29 14:30:00,32.83,32.83,32.79,32.79,699309.0,26.6587,26.6587,26.6262,26.6262,699309.0
2015-12-29 14:40:00,32.8,32.83,32.79,32.81,481983.0,26.6343,26.6587,26.6262,26.6424,481983.0
2015-12-29 14:50:00,32.81,32.84,32.81,32.84,905572.0,26.6424,26.6668,26.6424,26.6668,905572.0
2015-12-29 15:00:00,32.84,32.84,32.8,32.82,2511385.0,26.6668,26.6668,26.6343,26.6505,2511385.0
2015-12-29 15:10:00,32.81,32.82,32.81,32.82,651327.0,26.6424,26.6505,26.6424,26.6505,651327.0
2015-12-29 15:20:00,32.81,32.82,32.81,32.82,470361.0,26.6424,26.6505,26.6424,26.6505,470361.0
2015-12-29 15:30:00,32.81,32.82,32.79,32.79,946645.0,26.6424,26.6505,26.6262,26.6262,946645.0
2015-12-29 15:40:00,32.79,32.82,32.78,32.8,835511.0,26.6262,26.6505,26.6181,26.6343,835511.0
2015-12-29 15:50:00,32.8,32.82,32.78,32.82,2783621.0,26.6343,26.6505,26.6181,26.6505,2783621.0
2015-12-30 09:30:00,32.48,32.53,32.45,32.52,1558836.0,26.3745,26.4151,26.3501,26.4069,1558836.0
2015-12-30 09:40:00,32.51,32.53,32.47,32.47,1125786.0,26.3988,26.4151,26.3663,26.3663,1125786.0
2015-12-30 09:50:00,32.47,32.48,32.45,32.47,1018379.0,26.3663,26.3745,26.3501,26.3663,1018379.0
2015-12-30 10:00:00,32.47,32.48,32.45,32.45,524183.0,26.3663,26.3745,26.3501,26.3501,524183.0
2015-12-30 10:10:00,32.45,32.47,32.44,32.45,506206.0,26.3501,26.3663,26.342,26.3501,506206.0
2015-12-30 10:20:00,32.45,32.45,32.4,32.41,849403.0,26.3501,26.3501,26.3095,26.3176,849403.0
2015-12-30 10:30:00,32.41,32.44,32.4,32.44,1404981.0,26.3176,26.342,26.3095,26.342,1404981.0
2015-12-30 10:40:00,32.44,32.48,32.42,32.45,1312770.0,26.342,26.3745,26.3257,26.3501,1312770.0
2015-12-30 10:50:00,32.45,32.47,32.44,32.45,640288.0,26.3501,26.3663,26.342,26.3501,640288.0
2015-12-30 11:00:00,32.45,32.48,32.44,32.45,1964678.0,26.3501,26.3745,26.342,26.3501,1964678.0
2015-12-30 11:10:00,32.45,32.45,32.41,32.41,1535475.0,26.3501,26.3501,26.3176,26.3176,1535475.0
2015-12-30 11:20:00,32.41,32.42,32.37,32.4,1609473.0,26.3176,26.3257,26.2851,26.3095,1609473.0
2015-12-30 11:30:00,32.39,32.4,32.36,32.37,1070354.0,26.3014,26.3095,26.277,26.2851,1070354.0
2015-12-30 11:40:00,32.37,32.38,32.36,32.36,1372814.0,26.2851,26.2933,26.277,26.277,1372814.0
2015-12-30 11:50:00,32.36,32.38,32.35,32.38,1415543.0,26.277,26.2933,26.2689,26.2933,1415543.0
2015-12-30 12:00:00,32.38,32.41,32.37,32.4,1347819.0,26.2933,26.3176,26.2851,26.3095,1347819.0
2015-12-30 12:10:00,32.4,32.42,32.39,32.41,809847.0,26.3095,26.3257,26.3014,26.3176,809847.0
2015-12-30 12:20:00,32.41,32.42,32.4,32.42,337072.0,26.3176,26.3257,26.3095,26.3257,337072.0
2015-12-30 12:30:00,32.42,32.43,32.41,32.41,286374.0,26.3257,26.3339,26.3176,26.3176,286374.0
2015-12-30 12:40:00,32.41,32.43,32.4,32.43,394785.0,26.3176,26.3339,26.3095,26.3339,394785.0
2015-12-30 12:50:00,32.43,32.43,32.41,32.43,611126.0,26.3339,26.3339,26.3176,26.3339,611126.0
2015-12-30 13:00:00,32.43,32.45,32.4,32.41,710672.0,26.3339,26.3501,26.3095,26.3176,710672.0
2015-12-30 13:10:00,32.41,32.41,32.39,32.41,351265.0,26.3176,26.3176,26.3014,26.3176,351265.0
2015-12-30 13:20:00,32.41,32.41,32.37,32.39,1068717.0,26.3176,26.3176,26.2851,26.3014,1068717.0
2015-12-30 13:30:00,32.4,32.41,32.38,32.41,355462.0,26.3095,26.3176,26.2933,26.3176,355462.0
2015-12-30 13:40:00,32.4,32.43,32.4,32.41,687987.0,26.3095,26.3339,26.3095,26.3176,687987.0
2015-12-30 13:50:00,32.41,32.42,32.4,32.41,386443.0,26.3176,26.3257,26.3095,26.3176,386443.0
2015-12-30 14:00:00,32.41,32.42,32.39,32.4,354255.0,26.3176,26.3257,26.3014,26.3095,354255.0
2015-12-30 14:10:00,32.4,32.42,32.39,32.42,572210.0,26.3095,26.3257,26.3014,26.3257,572210.0
2015-12-30 14:20:00,32.41,32.42,32.4,32.42,354739.0,26.3176,26.3257,26.3095,26.3257,354739.0
2015-12-30 14:30:00,32.41,32.42,32.41,32.41,164855.0,26.3176,26.3257,26.3176,26.3176,164855.0
2015-12-30 14:40:00,32.41,32.42,32.39,32.41,1205609.0,26.3176,26.3257,26.3014,26.3176,1205609.0
2015-12-30 14:50:00,32.41,32.41,32.38,32.39,580654.0,26.3176,26.3176,26.2933,26.3014,580654.0
2015-12-30 15:00:00,32.39,32.4,32.38,32.4,680337.0,26.3014,26.3095,26.2933,26.3095,680337.0
2015-12-30 15:10:00,32.4,32.42,32.38,32.41,665103.0,26.3095,26.3257,26.2933,26.3176,665103.0
2015-12-30 15:20:00,32.41,32.41,32.39,32.4,561939.0,26.3176,26.3176,26.3014,26.3095,561939.0
2015-12-30 15:30:00,32.39,32.4,32.32,32.36,1355186.0,26.3014,26.3095,26.2445,26.277,1355186.0
2015-12-30 15:40:00,32.36,32.38,32.34,32.36,1549198.0,26.277,26.2933,26.2608,26.277,1549198.0
2015-12-30 15:50:00,32.35,32.36,32.27,32.28,3925815.0,26.2689,26.277,26.2039,26.2121,3925815.0
2015-12-31 09:30:00,32.29,32.32,32.26,32.28,1889535.0,26.2202,26.2445,26.1958,26.2121,1889535.0
2015-12-31 09:40:00,32.28,32.3,32.24,32.26,1295096.0,26.2121,26.2283,26.1796,26.1958,1295096.0
2015-12-31 09:50:00,32.26,32.29,32.23,32.28,627576.0,26.1958,26.2202,26.1715,26.2121,627576.0
2015-12-31 10:00:00,32.29,32.29,32.25,32.26,755503.0,26.2202,26.2202,26.1877,26.1958,755503.0
2015-12-31 10:10:00,32.26,32.28,32.25,32.26,521589.0,26.1958,26.2121,26.1877,26.1958,521589.0
2015-12-31 10:20:00,32.27,32.28,32.25,32.26,809604.0,26.2039,26.2121,26.1877,26.1958,809604.0
2015-12-31 10:30:00,32.26,32.26,32.21,32.23,822685.0,26.1958,26.1958,26.1552,26.1715,822685.0
2015-12-31 10:40:00,32.23,32.27,32.22,32.27,823457.0,26.1715,26.2039,26.1633,26.2039,823457.0
2015-12-31 10:50:00,32.27,32.29,32.26,32.27,688998.0,26.2039,26.2202,26.1958,26.2039,688998.0
2015-12-31 11:00:00,32.27,32.3,32.26,32.27,1286831.0,26.2039,26.2283,26.1958,26.2039,1286831.0
2015-12-31 11:10:00,32.27,32.29,32.27,32.28,885143.0,26.2039,26.2202,26.2039,26.2121,885143.0
2015-12-31 11:20:00,32.28,32.3,32.26,32.29,788845.0,26.2121,26.2283,26.1958,26.2202,788845.0
2015-12-31 11:30:00,32.29,32.3,32.27,32.3,541352.0,26.2202,26.2283,26.2039,26.2283,541352.0
2015-12-31 11:40:00,32.3,32.35,32.29,32.34,1218295.0,26.2283,26.2689,26.2202,26.2608,1218295.0
2015-12-31 11:50:00,32.33,32.38,32.32,32.38,707789.0,26.2527,26.2933,26.2445,26.2933,707789.0
2015-12-31 12:00:00,32.38,32.38,32.35,32.38,776815.0,26.2933,26.2933,26.2689,26.2933,776815.0
2015-12-31 12:10:00,32.38,32.38,32.36,32.37,616632.0,26.2933,26.2933,26.277,26.2851,616632.0
2015-12-31 12:20:00,32.38,32.39,32.37,32.38,403168.0,26.2933,26.3014,26.2851,26.2933,403168.0
2015-12-31 12:30:00,32.38,32.39,32.37,32.39,618909.0,26.2933,26.3014,26.2851,26.3014,618909.0
2015-12-31 12:40:00,32.38,32.42,32.38,32.4,598346.0,26.2933,26.3257,26.2933,26.3095,598346.0
2015-12-31 12:50:00,32.4,32.4,32.37,32.37,463934.0,26.3095,26.3095,26.2851,26.2851,463934.0
2015-12-31 13:00:00,32.37,32.38,32.32,32.32,656650.0,26.2851,26.2933,26.2445,26.2445,656650.0
2015-12-31 13:10:00,32.33,32.35,32.32,32.33,654788.0,26.2527,26.2689,26.2445,26.2527,654788.0
2015-12-31 13:20:00,32.34,32.34,32.33,32.34,340793.0,26.2608,26.2608,26.2527,26.2608,340793.0
2015-12-31 13:30:00,32.33,32.35,32.33,32.35,574429.0,26.2527,26.2689,26.2527,26.2689,574429.0
2015-12-31 13:40:00,32.34,32.38,32.34,32.37,421385.0,26.2608,26.2933,26.2608,26.2851,421385.0
2015-12-31 13:50:00,32.37,32.38,32.35,32.36,647692.0,26.2851,26.2933,26.2689,26.277,647692.0
2015-12-31 14:00:00,32.37,32.37,32.35,32.36,480754.0,26.2851,26.2851,26.2689,26.277,480754.0
2015-12-31 14:10:00,32.36,32.36,32.35,32.36,655284.0,26.277,26.277,26.2689,26.277,655284.0
2015-12-31 14:20:00,32.35,32.36,32.29,32.3,1785752.0,26.2689,26.277,26.2202,26.2283,1785752.0
2015-12-31 14:30:00,32.3,32.3,32.26,32.27,1000855.0,26.2283,26.2283,26.1958,26.2039,1000855.0
2015-12-31 14:40:00,32.28,32.29,32.27,32.29,586558.0,26.2121,26.2202,26.2039,26.2202,586558.0
2015-12-31 14:50:00,32.29,32.3,32.28,32.28,653083.0,26.2202,26.2283,26.2121,26.2121,653083.0
2015-12-31 15:00:00,32.28,32.29,32.25,32.26,630342.0,26.2121,26.2202,26.1877,26.1958,630342.0
2015-12-31 15:10:00,32.26,32.28,32.24,32.27,1326055.0,26.1958,26.2121,26.1796,26.2039,1326055.0
2015-12-31 15:20:00,32.27,32.28,32.25,32.25,992088.0,26.2039,26.2121,26.1877,26.1877,992088.0
2015-12-31 15:30:00,32.25,32.29,32.25,32.27,1366700.0,26.1877,26.2202,26.1877,26.2039,1366700.0
2015-12-31 15:40:00,32.27,32.28,32.25,32.28,1282810.0,26.2039,26.2121,26.1877,26.2121,1282810.0
2015-12-31 15:50:00,32.27,32.28,32.18,32.19,4428570.0,26.2039,26.2121,26.1309,26.139,4428570.0
2016-01-04 09:30:00,31.35,31.36,31.24,31.28,4722444.0,25.4569,25.465,25.3675,25.4,4722444.0
2016-01-04 09:40:00,31.27,31.29,31.18,31.23,3341163.0,25.3919,25.4082,25.3188,25.3594,3341163.0
2016-01-04 09:50:00,31.23,31.29,31.22,31.23,2116757.0,25.3594,25.4082,25.3513,25.3594,2116757.0
2016-01-04 10:00:00,31.24,31.25,31.16,31.21,2051478.0,25.3675,25.3757,25.3026,25.3432,2051478.0
2016-01-04 10:10:00,31.21,31.25,31.19,31.24,1436602.0,25.3432,25.3757,25.3269,25.3675,1436602.0
2016-01-04 10:20:00,31.24,31.26,31.2,31.21,2220524.0,25.3675,25.3838,25.3351,25.3432,2220524.0
2016-01-04 10:30:00,31.21,31.23,31.18,31.19,1153791.0,25.3432,25.3594,25.3188,25.3269,1153791.0
2016-01-04 10:40:00,31.18,31.19,31.13,31.18,2674278.0,25.3188,25.3269,25.2782,25.3188,2674278.0
2016-01-04 10:50:00,31.18,31.18,31.11,31.13,1807498.0,25.3188,25.3188,25.262,25.2782,1807498.0
2016-01-04 11:00:00,31.13,31.14,31.05,31.06,2263018.0,25.2782,25.2863,25.2133,25.2214,2263018.0
2016-01-04 11:10:00,31.06,31.12,31.05,31.12,2623136.0,25.2214,25.2701,25.2133,25.2701,2623136.0
2016-01-04 11:20:00,31.12,31.15,31.08,31.14,1401943.0,25.2701,25.2945,25.2376,25.2863,1401943.0
2016-01-04 11:30:00,31.14,31.19,31.13,31.19,1250352.0,25.2863,25.3269,25.2782,25.3269,1250352.0
2016-01-04 11:40:00,31.19,31.23,31.18,31.22,1149812.0,25.3269,25.3594,25.3188,25.3513,1149812.0
2016-01-04 11:50:00,31.22,31.26,31.2,31.22,1157379.0,25.3513,25.3838,25.3351,25.3513,1157379.0
2016-01-04 12:00:00,31.22,31.25,31.19,31.23,975456.0,25.3513,25.3757,25.3269,25.3594,975456.0
2016-01-04 12:10:00,31.23,31.24,31.2,31.23,1172156.0,25.3594,25.3675,25.3351,25.3594,1172156.0
2016-01-04 12:20:00,31.24,31.28,31.23,31.26,1717959.0,25.3675,25.4,25.3594,25.3838,1717959.0
2016-01-04 12:30:00,31.26,31.27,31.23,31.27,985541.0,25.3838,25.3919,25.3594,25.3919,985541.0
2016-01-04 12:40:00,31.27,31.32,31.25,31.29,952592.0,25.3919,25.4325,25.3757,25.4082,952592.0
2016-01-04 12:50:00,31.3,31.34,31.3,31.32,1528235.0,25.4163,25.4488,25.4163,25.4325,1528235.0
2016-01-04 13:00:00,31.32,31.37,31.3,31.36,743268.0,25.4325,25.4731,25.4163,25.465,743268.0
2016-01-04 13:10:00,31.35,31.38,31.33,31.33,1139304.0,25.4569,25.4812,25.4406,25.4406,1139304.0
2016-01-04 13:20:00,31.34,31.35,31.3,31.34,826710.0,25.4488,25.4569,25.4163,25.4488,826710.0
2016-01-04 13:30:00,31.33,31.35,31.32,31.35,756899.0,25.4406,25.4569,25.4325,25.4569,756899.0
2016-01-04 13:40:00,31.35,31.35,31.32,31.34,775641.0,25.4569,25.4569,25.4325,25.4488,775641.0
2016-01-04 13:50:00,31.33,31.37,31.32,31.34,825045.0,25.4406,25.4731,25.4325,25.4488,825045.0
2016-01-04 14:00:00,31.33,31.33,31.25,31.28,893097.0,25.4406,25.4406,25.3757,25.4,893097.0
2016-01-04 14:10:00,31.27,31.28,31.22,31.27,1115894.0,25.3919,25.4,25.3513,25.3919,1115894.0
2016-01-04 14:20:00,31.27,31.29,31.26,31.27,995144.0,25.3919,25.4082,25.3838,25.3919,995144.0
2016-01-04 14:30:00,31.27,31.27,31.2,31.24,749595.0,25.3919,25.3919,25.3351,25.3675,749595.0
2016-01-04 14:40:00,31.24,31.25,31.21,31.22,1001993.0,25.3675,25.3757,25.3432,25.3513,1001993.0
2016-01-04 14:50:00,31.22,31.24,31.19,31.22,1645996.0,25.3513,25.3675,25.3269,25.3513,1645996.0
2016-01-04 15:00:00,31.22,31.23,31.17,31.18,2188161.0,25.3513,25.3594,25.3107,25.3188,2188161.0
2016-01-04 15:10:00,31.19,31.21,31.17,31.2,1781077.0,25.3269,25.3432,25.3107,25.3351,1781077.0
2016-01-04 15:20:00,31.19,31.22,31.16,31.2,2031410.0,25.3269,25.3513,25.3026,25.3351,2031410.0
2016-01-04 15:30:00,31.2,31.22,31.18,31.21,1900318.0,25.3351,25.3513,25.3188,25.3432,1900318.0
2016-01-04 15:40:00,31.21,31.29,31.21,31.29,2102714.0,25.3432,25.4082,25.3432,25.4082,2102714.0
2016-01-04 15:50:00,31.29,31.34,31.27,31.33,7336497.0,25.4082,25.4488,25.3919,25.4406,7336497.0
2016-01-05 09:30:00,31.45,31.49,31.41,31.43,2969115.0,25.5381,25.5706,25.5056,25.5218,2969115.0
2016-01-05 09:40:00,31.44,31.5,31.43,31.46,2249565.0,25.53,25.5787,25.5218,25.5462,2249565.0
2016-01-05 09:50:00,31.46,31.47,31.4,31.41,2716929.0,25.5462,25.5543,25.4975,25.5056,2716929.0
2016-01-05 10:00:00,31.41,31.43,31.36,31.39,1217390.0,25.5056,25.5218,25.465,25.4894,1217390.0
2016-01-05 10:10:00,31.4,31.42,31.37,31.4,1382505.0,25.4975,25.5137,25.4731,25.4975,1382505.0
2016-01-05 10:20:00,31.4,31.41,31.33,31.33,1416801.0,25.4975,25.5056,25.4406,25.4406,1416801.0
2016-01-05 10:30:00,31.34,31.38,31.32,31.37,1145891.0,25.4488,25.4812,25.4325,25.4731,1145891.0
2016-01-05 10:40:00,31.37,31.42,31.36,31.41,1010571.0,25.4731,25.5137,25.465,25.5056,1010571.0
2016-01-05 10:50:00,31.42,31.45,31.41,31.43,659510.0,25.5137,25.5381,25.5056,25.5218,659510.0
2016-01-05 11:00:00,31.44,31.47,31.42,31.42,1087158.0,25.53,25.5543,25.5137,25.5137,1087158.0
2016-01-05 11:10:00,31.42,31.43,31.36,31.36,827304.0,25.5137,25.5218,25.465,25.465,827304.0
2016-01-05 11:20:00,31.37,31.4,31.35,31.38,724480.0,25.4731,25.4975,25.4569,25.4812,724480.0
2016-01-05 11:30:00,31.38,31.43,31.37,31.41,1071942.0,25.4812,25.5218,25.4731,25.5056,1071942.0
2016-01-05 11:40:00,31.42,31.43,31.4,31.42,940570.0,25.5137,25.5218,25.4975,25.5137,940570.0
2016-01-05 11:50:00,31.43,31.44,31.4,31.42,377860.0,25.5218,25.53,25.4975,25.5137,377860.0
2016-01-05 12:00:00,31.42,31.42,31.34,31.35,711009.0,25.5137,25.5137,25.4488,25.4569,711009.0
2016-01-05 12:10:00,31.35,31.36,31.3,31.32,1012281.0,25.4569,25.465,25.4163,25.4325,1012281.0
2016-01-05 12:20:00,31.33,31.35,31.32,31.35,566137.0,25.4406,25.4569,25.4325,25.4569,566137.0
2016-01-05 12:30:00,31.34,31.38,31.33,31.38,677185.0,25.4488,25.4812,25.4406,25.4812,677185.0
2016-01-05 12:40:00,31.38,31.38,31.33,31.33,771141.0,25.4812,25.4812,25.4406,25.4406,771141.0
2016-01-05 12:50:00,31.34,31.38,31.32,31.38,459011.0,25.4488,25.4812,25.4325,25.4812,459011.0
2016-01-05 13:00:00,31.37,31.41,31.36,31.37,432250.0,25.4731,25.5056,25.465,25.4731,432250.0
2016-01-05 13:10:00,31.37,31.39,31.35,31.36,531172.0,25.4731,25.4894,25.4569,25.465,531172.0
2016-01-05 13:20:00,31.36,31.37,31.34,31.37,487599.0,25.465,25.4731,25.4488,25.4731,487599.0
2016-01-05 13:30:00,31.36,31.39,31.36,31.38,438165.0,25.465,25.4894,25.465,25.4812,438165.0
2016-01-05 13:40:00,31.38,31.43,31.38,31.42,817678.0,25.4812,25.5218,25.4812,25.5137,817678.0
2016-01-05 13:50:00,31.42,31.45,31.42,31.43,885688.0,25.5137,25.5381,25.5137,25.5218,885688.0
2016-01-05 14:00:00,31.43,31.44,31.41,31.44,400183.0,25.5218,25.53,25.5056,25.53,400183.0
2016-01-05 14:10:00,31.44,31.46,31.41,31.46,538119.0,25.53,25.5462,25.5056,25.5462,538119.0
2016-01-05 14:20:00,31.46,31.49,31.45,31.46,593601.0,25.5462,25.5706,25.5381,25.5462,593601.0
2016-01-05 14:30:00,31.45,31.46,31.41,31.41,1410373.0,25.5381,25.5462,25.5056,25.5056,1410373.0
2016-01-05 14:40:00,31.42,31.42,31.38,31.4,476618.0,25.5137,25.5137,25.4812,25.4975,476618.0
2016-01-05 14:50:00,31.4,31.42,31.38,31.4,689940.0,25.4975,25.5137,25.4812,25.4975,689940.0
2016-01-05 15:00:00,31.4,31.4,31.37,31.39,705825.0,25.4975,25.4975,25.4731,25.4894,705825.0
2016-01-05 15:10:00,31.38,31.41,31.37,31.38,686241.0,25.4812,25.5056,25.4731,25.4812,686241.0
2016-01-05 15:20:00,31.38,31.41,31.35,31.4,822572.0,25.4812,25.5056,25.4569,25.4975,822572.0
2016-01-05 15:30:00,31.4,31.42,31.37,31.4,1069170.0,25.4975,25.5137,25.4731,25.4975,1069170.0
2016-01-05 15:40:00,31.4,31.44,31.4,31.44,1511312.0,25.4975,25.53,25.4975,25.53,1511312.0
2016-01-05 15:50:00,31.44,31.45,31.37,31.4,4549804.0,25.53,25.5381,25.4731,25.4975,4549804.0
2016-01-06 09:30:00,30.79,30.89,30.75,30.88,3798467.0,25.0021,25.0833,24.9697,25.0752,3798467.0
2016-01-06 09:40:00,30.88,30.91,30.83,30.91,1714920.0,25.0752,25.0996,25.0346,25.0996,1714920.0
2016-01-06 09:50:00,30.91,30.95,30.88,30.92,1096742.0,25.0996,25.1321,25.0752,25.1077,1096742.0
2016-01-06 10:00:00,30.91,30.92,30.83,30.86,2619892.0,25.0996,25.1077,25.0346,25.059,2619892.0
2016-01-06 10:10:00,30.86,30.88,30.84,30.87,953512.0,25.059,25.0752,25.0427,25.0671,953512.0
2016-01-06 10:20:00,30.86,30.93,30.86,30.93,1049898.0,25.059,25.1158,25.059,25.1158,1049898.0
2016-01-06 10:30:00,30.92,30.93,30.84,30.85,706173.0,25.1077,25.1158,25.0427,25.0509,706173.0
2016-01-06 10:40:00,30.85,30.86,30.8,30.84,794056.0,25.0509,25.059,25.0103,25.0427,794056.0
2016-01-06 10:50:00,30.84,30.89,30.82,30.88,1243160.0,25.0427,25.0833,25.0265,25.0752,1243160.0
2016-01-06 11:00:00,30.88,30.93,30.87,30.9,519039.0,25.0752,25.1158,25.0671,25.0915,519039.0
2016-01-06 11:10:00,30.91,30.93,30.88,30.93,533932.0,25.0996,25.1158,25.0752,25.1158,533932.0
2016-01-06 11:20:00,30.93,30.98,30.92,30.95,726656.0,25.1158,25.1564,25.1077,25.1321,726656.0
2016-01-06 11:30:00,30.95,30.97,30.93,30.97,606119.0,25.1321,25.1483,25.1158,25.1483,606119.0
2016-01-06 11:40:00,30.97,30.99,30.93,30.94,400708.0,25.1483,25.1645,25.1158,25.1239,400708.0
2016-01-06 11:50:00,30.94,30.94,30.9,30.9,689299.0,25.1239,25.1239,25.0915,25.0915,689299.0
2016-01-06 12:00:00,30.91,30.92,30.89,30.9,327079.0,25.0996,25.1077,25.0833,25.0915,327079.0
2016-01-06 12:10:00,30.9,30.92,30.88,30.9,415250.0,25.0915,25.1077,25.0752,25.0915,415250.0
2016-01-06 12:20:00,30.9,30.9,30.87,30.89,308780.0,25.0915,25.0915,25.0671,25.0833,308780.0
2016-01-06 12:30:00,30.88,30.94,30.86,30.92,961968.0,25.0752,25.1239,25.059,25.1077,961968.0
2016-01-06 12:40:00,30.92,30.92,30.88,30.88,494882.0,25.1077,25.1077,25.0752,25.0752,494882.0
2016-01-06 12:50:00,30.89,30.89,30.84,30.85,678370.0,25.0833,25.0833,25.0427,25.0509,678370.0
2016-01-06 13:00:00,30.85,30.87,30.81,30.81,3620948.0,25.0509,25.0671,25.0184,25.0184,3620948.0
2016-01-06 13:10:00,30.82,30.82,30.77,30.77,2080560.0,25.0265,25.0265,24.9859,24.9859,2080560.0
2016-01-06 13:20:00,30.78,30.82,30.77,30.81,1201656.0,24.994,25.0265,24.9859,25.0184,1201656.0
2016-01-06 13:30:00,30.81,30.83,30.8,30.82,453257.0,25.0184,25.0346,25.0103,25.0265,453257.0
2016-01-06 13:40:00,30.83,30.83,30.78,30.79,540226.0,25.0346,25.0346,24.994,25.0021,540226.0
2016-01-06 13:50:00,30.78,30.82,30.77,30.79,625205.0,24.994,25.0265,24.9859,25.0021,625205.0
2016-01-06 14:00:00,30.79,30.9,30.77,30.9,1009280.0,25.0021,25.0915,24.9859,25.0915,1009280.0
2016-01-06 14:10:00,30.89,30.91,30.86,30.88,951877.0,25.0833,25.0996,25.059,25.0752,951877.0
2016-01-06 14:20:00,30.88,30.88,30.82,30.82,795115.0,25.0752,25.0752,25.0265,25.0265,795115.0
2016-01-06 14:30:00,30.83,30.84,30.8,30.8,1195844.0,25.0346,25.0427,25.0103,25.0103,1195844.0
2016-01-06 14:40:00,30.81,30.81,30.72,30.73,1808690.0,25.0184,25.0184,24.9453,24.9534,1808690.0
2016-01-06 14:50:00,30.73,30.73,30.67,30.68,1936544.0,24.9534,24.9534,24.9047,24.9128,1936544.0
2016-01-06 15:00:00,30.68,30.7,30.66,30.69,2908803.0,24.9128,24.9291,24.8966,24.9209,2908803.0
2016-01-06 15:10:00,30.69,30.74,30.68,30.74,816187.0,24.9209,24.9615,24.9128,24.9615,816187.0
2016-01-06 15:20:00,30.74,30.78,30.73,30.78,1917605.0,24.9615,24.994,24.9534,24.994,1917605.0
2016-01-06 15:30:00,30.78,30.81,30.77,30.8,1836285.0,24.994,25.0184,24.9859,25.0103,1836285.0
2016-01-06 15:40:00,30.81,30.81,30.77,30.78,1003136.0,25.0184,25.0184,24.9859,24.994,1003136.0
2016-01-06 15:50:00,30.78,30.79,30.73,30.78,4208649.0,24.994,25.0021,24.9534,24.994,4208649.0
2016-01-07 09:30:00,29.99,30.08,29.9,30.08,5513051.0,24.3525,24.4256,24.2794,24.4256,5513051.0
2016-01-07 09:40:00,30.08,30.22,30.07,30.22,5474371.0,24.4256,24.5393,24.4175,24.5393,5474371.0
2016-01-07 09:50:00,30.21,30.25,30.13,30.17,2802430.0,24.5312,24.5636,24.4662,24.4987,2802430.0
2016-01-07 10:00:00,30.17,30.17,30.08,30.09,2938072.0,24.4987,24.4987,24.4256,24.4337,2938072.0
2016-01-07 10:10:00,30.1,30.15,30.05,30.14,2063012.0,24.4418,24.4824,24.4012,24.4743,2063012.0
2016-01-07 10:20:00,30.15,30.15,30.08,30.11,2474794.0,24.4824,24.4824,24.4256,24.45,2474794.0
2016-01-07 10:30:00,30.11,30.24,30.1,30.23,2428210.0,24.45,24.5555,24.4418,24.5474,2428210.0
2016-01-07 10:40:00,30.23,30.26,30.2,30.26,856059.0,24.5474,24.5718,24.523,24.5718,856059.0
2016-01-07 10:50:00,30.26,30.41,30.24,30.4,5072408.0,24.5718,24.6936,24.5555,24.6855,5072408.0
2016-01-07 11:00:00,30.4,30.41,30.34,30.35,2080852.0,24.6855,24.6936,24.6367,24.6449,2080852.0
2016-01-07 11:10:00,30.34,30.35,30.28,30.3,2118714.0,24.6367,24.6449,24.588,24.6042,2118714.0
2016-01-07 11:20:00,30.3,30.35,30.29,30.34,1523984.0,24.6042,24.6449,24.5961,24.6367,1523984.0
2016-01-07 11:30:00,30.33,30.35,30.27,30.3,1604472.0,24.6286,24.6449,24.5799,24.6042,1604472.0
2016-01-07 11:40:00,30.3,30.3,30.19,30.21,1222674.0,24.6042,24.6042,24.5149,24.5312,1222674.0
2016-01-07 11:50:00,30.21,30.22,30.18,30.2,814656.0,24.5312,24.5393,24.5068,24.523,814656.0
2016-01-07 12:00:00,30.2,30.21,30.17,30.18,813867.0,24.523,24.5312,24.4987,24.5068,813867.0
2016-01-07 12:10:00,30.18,30.21,30.16,30.19,535984.0,24.5068,24.5312,24.4906,24.5149,535984.0
2016-01-07 12:20:00,30.19,30.21,30.16,30.17,644042.0,24.5149,24.5312,24.4906,24.4987,644042.0
2016-01-07 12:30:00,30.17,30.19,30.1,30.11,514469.0,24.4987,24.5149,24.4418,24.45,514469.0
2016-01-07 12:40:00,30.12,30.17,30.11,30.16,504011.0,24.4581,24.4987,24.45,24.4906,504011.0
2016-01-07 12:50:00,30.15,30.16,30.1,30.12,632856.0,24.4824,24.4906,24.4418,24.4581,632856.0
2016-01-07 13:00:00,30.12,30.13,30.05,30.07,1063445.0,24.4581,24.4662,24.4012,24.4175,1063445.0
2016-01-07 13:10:00,30.07,30.07,30.0,30.01,967975.0,24.4175,24.4175,24.3606,24.3688,967975.0
2016-01-07 13:20:00,30.01,30.09,29.98,30.05,1503314.0,24.3688,24.4337,24.3444,24.4012,1503314.0
2016-01-07 13:30:00,30.04,30.04,29.9,29.92,1752570.0,24.3931,24.3931,24.2794,24.2957,1752570.0
2016-01-07 13:40:00,29.91,29.96,29.88,29.96,1560068.0,24.2876,24.3282,24.2632,24.3282,1560068.0
2016-01-07 13:50:00,29.95,29.98,29.89,29.91,742004.0,24.32,24.3444,24.2713,24.2876,742004.0
2016-01-07 14:00:00,29.9,29.91,29.86,29.86,1552255.0,24.2794,24.2876,24.247,24.247,1552255.0
2016-01-07 14:10:00,29.87,29.91,29.86,29.9,1045458.0,24.2551,24.2876,24.247,24.2794,1045458.0
2016-01-07 14:20:00,29.9,29.93,29.87,29.88,1159081.0,24.2794,24.3038,24.2551,24.2632,1159081.0
2016-01-07 14:30:00,29.88,29.94,29.84,29.9,1307798.0,24.2632,24.3119,24.2307,24.2794,1307798.0
2016-01-07 14:40:00,29.91,29.98,29.89,29.98,821139.0,24.2876,24.3444,24.2713,24.3444,821139.0
2016-01-07 14:50:00,29.97,29.98,29.88,29.89,1457571.0,24.3363,24.3444,24.2632,24.2713,1457571.0
2016-01-07 15:00:00,29.89,29.9,29.84,29.89,1559024.0,24.2713,24.2794,24.2307,24.2713,1559024.0
2016-01-07 15:10:00,29.89,29.92,29.84,29.86,1869660.0,24.2713,24.2957,24.2307,24.247,1869660.0
2016-01-07 15:20:00,29.86,29.87,29.83,29.83,2315259.0,24.247,24.2551,24.2226,24.2226,2315259.0
2016-01-07 15:30:00,29.83,29.93,29.82,29.91,1866230.0,24.2226,24.3038,24.2145,24.2876,1866230.0
2016-01-07 15:40:00,29.91,29.92,29.84,29.89,3934280.0,24.2876,24.2957,24.2307,24.2713,3934280.0
2016-01-07 15:50:00,29.89,29.91,29.81,29.82,4990936.0,24.2713,24.2876,24.2064,24.2145,4990936.0
2016-01-08 09:30:00,30.02,30.14,30.0,30.03,4714844.0,24.3769,24.4743,24.3606,24.385,4714844.0
2016-01-08 09:40:00,30.03,30.05,29.95,29.97,2838003.0,24.385,24.4012,24.32,24.3363,2838003.0
2016-01-08 09:50:00,29.97,29.99,29.95,29.96,1121320.0,24.3363,24.3525,24.32,24.3282,1121320.0
2016-01-08 10:00:00,29.96,29.97,29.86,29.86,1780310.0,24.3282,24.3363,24.247,24.247,1780310.0
2016-01-08 10:10:00,29.87,29.87,29.78,29.81,3733650.0,24.2551,24.2551,24.182,24.2064,3733650.0
2016-01-08 10:20:00,29.81,29.88,29.79,29.86,2228316.0,24.2064,24.2632,24.1901,24.247,2228316.0
2016-01-08 10:30:00,29.86,29.88,29.8,29.81,1168720.0,24.247,24.2632,24.1982,24.2064,1168720.0
2016-01-08 10:40:00,29.81,29.86,29.78,29.84,967353.0,24.2064,24.247,24.182,24.2307,967353.0
2016-01-08 10:50:00,29.84,29.84,29.75,29.76,1238644.0,24.2307,24.2307,24.1576,24.1658,1238644.0
2016-01-08 11:00:00,29.76,29.81,29.75,29.79,1975792.0,24.1658,24.2064,24.1576,24.1901,1975792.0
2016-01-08 11:10:00,29.79,29.79,29.71,29.72,1535692.0,24.1901,24.1901,24.1252,24.1333,1535692.0
2016-01-08 11:20:00,29.72,29.72,29.65,29.67,1708069.0,24.1333,24.1333,24.0764,24.0927,1708069.0
2016-01-08 11:30:00,29.67,29.67,29.61,29.67,1293459.0,24.0927,24.0927,24.044,24.0927,1293459.0
2016-01-08 11:40:00,29.67,29.73,29.63,29.72,2268213.0,24.0927,24.1414,24.0602,24.1333,2268213.0
2016-01-08 11:50:00,29.72,29.79,29.7,29.78,1252939.0,24.1333,24.1901,24.117,24.182,1252939.0
2016-01-08 12:00:00,29.79,29.84,29.77,29.82,2137750.0,24.1901,24.2307,24.1739,24.2145,2137750.0
2016-01-08 12:10:00,29.81,29.85,29.8,29.85,652032.0,24.2064,24.2388,24.1982,24.2388,652032.0
2016-01-08 12:20:00,29.84,29.88,29.83,29.88,676360.0,24.2307,24.2632,24.2226,24.2632,676360.0
2016-01-08 12:30:00,29.88,29.88,29.82,29.82,726570.0,24.2632,24.2632,24.2145,24.2145,726570.0
2016-01-08 12:40:00,29.82,29.84,29.8,29.83,449380.0,24.2145,24.2307,24.1982,24.2226,449380.0
2016-01-08 12:50:00,29.84,29.84,29.8,29.8,603267.0,24.2307,24.2307,24.1982,24.1982,603267.0
2016-01-08 13:00:00,29.8,29.83,29.74,29.75,504430.0,24.1982,24.2226,24.1495,24.1576,504430.0
2016-01-08 13:10:00,29.75,29.77,29.73,29.77,486793.0,24.1576,24.1739,24.1414,24.1739,486793.0
2016-01-08 13:20:00,29.77,29.78,29.7,29.75,679187.0,24.1739,24.182,24.117,24.1576,679187.0
2016-01-08 13:30:00,29.74,29.81,29.73,29.8,688619.0,24.1495,24.2064,24.1414,24.1982,688619.0
2016-01-08 13:40:00,29.8,29.81,29.74,29.76,570560.0,24.1982,24.2064,24.1495,24.1658,570560.0
2016-01-08 13:50:00,29.75,29.77,29.71,29.72,791194.0,24.1576,24.1739,24.1252,24.1333,791194.0
2016-01-08 14:00:00,29.72,29.79,29.71,29.77,913324.0,24.1333,24.1901,24.1252,24.1739,913324.0
2016-01-08 14:10:00,29.77,29.81,29.71,29.8,2388895.0,24.1739,24.2064,24.1252,24.1982,2388895.0
2016-01-08 14:20:00,29.8,29.8,29.73,29.74,989639.0,24.1982,24.1982,24.1414,24.1495,989639.0
2016-01-08 14:30:00,29.73,29.76,29.7,29.71,1239957.0,24.1414,24.1658,24.117,24.1252,1239957.0
2016-01-08 14:40:00,29.7,29.77,29.69,29.75,1511426.0,24.117,24.1739,24.1089,24.1576,1511426.0
2016-01-08 14:50:00,29.76,29.76,29.7,29.71,1439477.0,24.1658,24.1658,24.117,24.1252,1439477.0
2016-01-08 15:00:00,29.71,29.73,29.69,29.71,1600327.0,24.1252,24.1414,24.1089,24.1252,1600327.0
2016-01-08 15:10:00,29.71,29.73,29.67,29.67,1380478.0,24.1252,24.1414,24.0927,24.0927,1380478.0
2016-01-08 15:20:00,29.67,29.69,29.63,29.64,1054406.0,24.0927,24.1089,24.0602,24.0683,1054406.0
2016-01-08 15:30:00,29.65,29.65,29.59,29.61,1573421.0,24.0764,24.0764,24.0277,24.044,1573421.0
2016-01-08 15:40:00,29.61,29.62,29.54,29.54,2025279.0,24.044,24.0521,23.9871,23.9871,2025279.0
2016-01-08 15:50:00,29.55,29.56,29.5,29.52,6420223.0,23.9952,24.0034,23.9546,23.9709,6420223.0
2016-01-11 09:30:00,29.79,29.81,29.66,29.69,3251842.0,24.1901,24.2064,24.0846,24.1089,3251842.0
2016-01-11 09:40:00,29.69,29.7,29.63,29.65,2114050.0,24.1089,24.117,24.0602,24.0764,2114050.0
2016-01-11 09:50:00,29.64,29.65,29.59,29.61,1411294.0,24.0683,24.0764,24.0277,24.044,1411294.0
2016-01-11 10:00:00,29.6,29.64,29.58,29.61,912876.0,24.0358,24.0683,24.0196,24.044,912876.0
2016-01-11 10:10:00,29.61,29.63,29.54,29.55,1793797.0,24.044,24.0602,23.9871,23.9952,1793797.0
2016-01-11 10:20:00,29.55,29.58,29.54,29.56,950511.0,23.9952,24.0196,23.9871,24.0034,950511.0
2016-01-11 10:30:00,29.56,29.65,29.55,29.59,941825.0,24.0034,24.0764,23.9952,24.0277,941825.0
2016-01-11 10:40:00,29.59,29.61,29.52,29.55,1139578.0,24.0277,24.044,23.9709,23.9952,1139578.0
2016-01-11 10:50:00,29.55,29.56,29.43,29.45,1099828.0,23.9952,24.0034,23.8978,23.914,1099828.0
2016-01-11 11:00:00,29.45,29.45,29.4,29.41,968784.0,23.914,23.914,23.8734,23.8816,968784.0
2016-01-11 11:10:00,29.42,29.48,29.41,29.46,748220.0,23.8897,23.9384,23.8816,23.9222,748220.0
2016-01-11 11:20:00,29.46,29.48,29.44,29.47,1100003.0,23.9222,23.9384,23.9059,23.9303,1100003.0
2016-01-11 11:30:00,29.48,29.49,29.42,29.48,676448.0,23.9384,23.9465,23.8897,23.9384,676448.0
2016-01-11 11:40:00,29.47,29.51,29.46,29.5,1284543.0,23.9303,23.9628,23.9222,23.9546,1284543.0
2016-01-11 11:50:00,29.5,29.55,29.49,29.53,902909.0,23.9546,23.9952,23.9465,23.979,902909.0
2016-01-11 12:00:00,29.53,29.54,29.49,29.5,471857.0,23.979,23.9871,23.9465,23.9546,471857.0
2016-01-11 12:10:00,29.51,29.53,29.44,29.45,808072.0,23.9628,23.979,23.9059,23.914,808072.0
2016-01-11 12:20:00,29.45,29.46,29.41,29.43,947330.0,23.914,23.9222,23.8816,23.8978,947330.0
2016-01-11 12:30:00,29.43,29.47,29.42,29.43,638670.0,23.8978,23.9303,23.8897,23.8978,638670.0
2016-01-11 12:40:00,29.42,29.45,29.4,29.44,595312.0,23.8897,23.914,23.8734,23.9059,595312.0
2016-01-11 12:50:00,29.45,29.46,29.41,29.45,740148.0,23.914,23.9222,23.8816,23.914,740148.0
2016-01-11 13:00:00,29.44,29.46,29.41,29.42,1131001.0,23.9059,23.9222,23.8816,23.8897,1131001.0
2016-01-11 13:10:00,29.42,29.44,29.35,29.41,889191.0,23.8897,23.9059,23.8328,23.8816,889191.0
2016-01-11 13:20:00,29.41,29.41,29.34,29.34,523377.0,23.8816,23.8816,23.8247,23.8247,523377.0
2016-01-11 13:30:00,29.35,29.38,29.3,29.33,602673.0,23.8328,23.8572,23.7922,23.8166,602673.0
2016-01-11 13:40:00,29.33,29.33,29.25,29.27,403081.0,23.8166,23.8166,23.7516,23.7679,403081.0
2016-01-11 13:50:00,29.27,29.29,29.23,29.28,1973642.0,23.7679,23.7841,23.7354,23.776,1973642.0
2016-01-11 14:00:00,29.27,29.35,29.26,29.34,782244.0,23.7679,23.8328,23.7597,23.8247,782244.0
2016-01-11 14:10:00,29.34,29.39,29.31,29.37,1674010.0,23.8247,23.8653,23.8003,23.8491,1674010.0
2016-01-11 14:20:00,29.37,29.41,29.33,29.4,915455.0,23.8491,23.8816,23.8166,23.8734,915455.0
2016-01-11 14:30:00,29.4,29.41,29.35,29.39,578346.0,23.8734,23.8816,23.8328,23.8653,578346.0
2016-01-11 14:40:00,29.39,29.43,29.38,29.41,592410.0,23.8653,23.8978,23.8572,23.8816,592410.0
2016-01-11 14:50:00,29.4,29.41,29.37,29.39,558795.0,23.8734,23.8816,23.8491,23.8653,558795.0
2016-01-11 15:00:00,29.39,29.41,29.35,29.37,897516.0,23.8653,23.8816,23.8328,23.8491,897516.0
2016-01-11 15:10:00,29.37,29.38,29.31,29.35,1584075.0,23.8491,23.8572,23.8003,23.8328,1584075.0
2016-01-11 15:20:00,29.34,29.51,29.33,29.5,1174765.0,23.8247,23.9628,23.8166,23.9546,1174765.0
2016-01-11 15:30:00,29.5,29.59,29.49,29.57,2643843.0,23.9546,24.0277,23.9465,24.0115,2643843.0
2016-01-11 15:40:00,29.58,29.62,29.53,29.55,3159574.0,24.0196,24.0521,23.979,23.9952,3159574.0
2016-01-11 15:50:00,29.55,29.57,29.5,29.5,4538529.0,23.9952,24.0115,23.9546,23.9546,4538529.0
2016-01-12 09:30:00,29.71,29.81,29.7,29.8,3622099.0,24.1252,24.2064,24.117,24.1982,3622099.0
2016-01-12 09:40:00,29.8,29.84,29.78,29.83,2784787.0,24.1982,24.2307,24.182,24.2226,2784787.0
2016-01-12 09:50:00,29.84,29.85,29.78,29.78,1248873.0,24.2307,24.2388,24.182,24.182,1248873.0
2016-01-12 10:00:00,29.79,29.8,29.72,29.72,1394652.0,24.1901,24.1982,24.1333,24.1333,1394652.0
2016-01-12 10:10:00,29.72,29.76,29.67,29.71,1230956.0,24.1333,24.1658,24.0927,24.1252,1230956.0
2016-01-12 10:20:00,29.72,29.72,29.64,29.66,936874.0,24.1333,24.1333,24.0683,24.0846,936874.0
2016-01-12 10:30:00,29.65,29.73,29.65,29.66,1272404.0,24.0764,24.1414,24.0764,24.0846,1272404.0
2016-01-12 10:40:00,29.65,29.67,29.58,29.59,948711.0,24.0764,24.0927,24.0196,24.0277,948711.0
2016-01-12 10:50:00,29.59,29.66,29.58,29.65,743438.0,24.0277,24.0846,24.0196,24.0764,743438.0
2016-01-12 11:00:00,29.64,29.66,29.6,29.61,700388.0,24.0683,24.0846,24.0358,24.044,700388.0
2016-01-12 11:10:00,29.61,29.62,29.56,29.6,1001307.0,24.044,24.0521,24.0034,24.0358,1001307.0
2016-01-12 11:20:00,29.6,29.6,29.55,29.57,910730.0,24.0358,24.0358,23.9952,24.0115,910730.0
2016-01-12 11:30:00,29.56,29.57,29.49,29.51,804829.0,24.0034,24.0115,23.9465,23.9628,804829.0
2016-01-12 11:40:00,29.51,29.59,29.5,29.59,801428.0,23.9628,24.0277,23.9546,24.0277,801428.0
2016-01-12 11:50:00,29.59,29.6,29.57,29.58,384070.0,24.0277,24.0358,24.0115,24.0196,384070.0
2016-01-12 12:00:00,29.58,29.65,29.58,29.61,534954.0,24.0196,24.0764,24.0196,24.044,534954.0
2016-01-12 12:10:00,29.61,29.61,29.51,29.52,692759.0,24.044,24.044,23.9628,23.9709,692759.0
2016-01-12 12:20:00,29.52,29.57,29.49,29.54,548158.0,23.9709,24.0115,23.9465,23.9871,548158.0
2016-01-12 12:30:00,29.54,29.56,29.47,29.5,587037.0,23.9871,24.0034,23.9303,23.9546,587037.0
2016-01-12 12:40:00,29.5,29.54,29.45,29.52,596145.0,23.9546,23.9871,23.914,23.9709,596145.0
2016-01-12 12:50:00,29.52,29.54,29.46,29.46,832312.0,23.9709,23.9871,23.9222,23.9222,832312.0
2016-01-12 13:00:00,29.46,29.52,29.43,29.46,4724868.0,23.9222,23.9709,23.8978,23.9222,4724868.0
2016-01-12 13:10:00,29.46,29.51,29.44,29.46,830269.0,23.9222,23.9628,23.9059,23.9222,830269.0
2016-01-12 13:20:00,29.46,29.46,29.41,29.43,798824.0,23.9222,23.9222,23.8816,23.8978,798824.0
2016-01-12 13:30:00,29.42,29.47,29.41,29.44,729977.0,23.8897,23.9303,23.8816,23.9059,729977.0
2016-01-12 13:40:00,29.45,29.49,29.43,29.49,988262.0,23.914,23.9465,23.8978,23.9465,988262.0
2016-01-12 13:50:00,29.49,29.5,29.42,29.42,903783.0,23.9465,23.9546,23.8897,23.8897,903783.0
2016-01-12 14:00:00,29.42,29.43,29.35,29.37,1228833.0,23.8897,23.8978,23.8328,23.8491,1228833.0
2016-01-12 14:10:00,29.37,29.43,29.36,29.38,830365.0,23.8491,23.8978,23.8409,23.8572,830365.0
2016-01-12 14:20:00,29.38,29.49,29.37,29.45,1448739.0,23.8572,23.9465,23.8491,23.914,1448739.0
2016-01-12 14:30:00,29.45,29.52,29.43,29.51,639966.0,23.914,23.9709,23.8978,23.9628,639966.0
2016-01-12 14:40:00,29.5,29.5,29.45,29.46,585035.0,23.9546,23.9546,23.914,23.9222,585035.0
2016-01-12 14:50:00,29.46,29.54,29.45,29.54,989192.0,23.9222,23.9871,23.914,23.9871,989192.0
2016-01-12 15:00:00,29.54,29.55,29.48,29.48,950323.0,23.9871,23.9952,23.9384,23.9384,950323.0
2016-01-12 15:10:00,29.48,29.54,29.48,29.53,1178217.0,23.9384,23.9871,23.9384,23.979,1178217.0
2016-01-12 15:20:00,29.53,29.61,29.53,29.57,969123.0,23.979,24.044,23.979,24.0115,969123.0
2016-01-12 15:30:00,29.57,29.6,29.54,29.56,1288479.0,24.0115,24.0358,23.9871,24.0034,1288479.0
2016-01-12 15:40:00,29.56,29.64,29.55,29.61,2056432.0,24.0034,24.0683,23.9952,24.044,2056432.0
2016-01-12 15:50:00,29.62,29.62,29.55,29.56,4094544.0,24.0521,24.0521,23.9952,24.0034,4094544.0
2016-01-13 09:30:00,29.91,29.99,29.88,29.99,4537571.0,24.2876,24.3525,24.2632,24.3525,4537571.0
2016-01-13 09:40:00,29.99,30.0,29.88,29.9,1786872.0,24.3525,24.3606,24.2632,24.2794,1786872.0
2016-01-13 09:50:00,29.9,29.91,29.84,29.88,965920.0,24.2794,24.2876,24.2307,24.2632,965920.0
2016-01-13 10:00:00,29.88,29.92,29.84,29.88,1571694.0,24.2632,24.2957,24.2307,24.2632,1571694.0
2016-01-13 10:10:00,29.88,29.88,29.76,29.79,1659857.0,24.2632,24.2632,24.1658,24.1901,1659857.0
2016-01-13 10:20:00,29.79,29.83,29.78,29.82,1443751.0,24.1901,24.2226,24.182,24.2145,1443751.0
2016-01-13 10:30:00,29.82,29.82,29.7,29.7,2916147.0,24.2145,24.2145,24.117,24.117,2916147.0
2016-01-13 10:40:00,29.71,29.77,29.7,29.76,1559524.0,24.1252,24.1739,24.117,24.1658,1559524.0
2016-01-13 10:50:00,29.77,29.84,29.74,29.84,1711308.0,24.1739,24.2307,24.1495,24.2307,1711308.0
2016-01-13 11:00:00,29.84,29.84,29.75,29.76,1762321.0,24.2307,24.2307,24.1576,24.1658,1762321.0
2016-01-13 11:10:00,29.76,29.87,29.76,29.86,847867.0,24.1658,24.2551,24.1658,24.247,847867.0
2016-01-13 11:20:00,29.86,29.86,29.77,29.8,842669.0,24.247,24.247,24.1739,24.1982,842669.0
2016-01-13 11:30:00,29.79,29.85,29.78,29.79,953501.0,24.1901,24.2388,24.182,24.1901,953501.0
2016-01-13 11:40:00,29.79,29.79,29.69,29.7,981744.0,24.1901,24.1901,24.1089,24.117,981744.0
2016-01-13 11:50:00,29.7,29.72,29.66,29.68,805643.0,24.117,24.1333,24.0846,24.1008,805643.0
2016-01-13 12:00:00,29.67,29.7,29.64,29.66,618762.0,24.0927,24.117,24.0683,24.0846,618762.0
2016-01-13 12:10:00,29.66,29.68,29.64,29.66,915171.0,24.0846,24.1008,24.0683,24.0846,915171.0
2016-01-13 12:20:00,29.66,29.71,29.64,29.68,440689.0,24.0846,24.1252,24.0683,24.1008,440689.0
2016-01-13 12:30:00,29.67,29.67,29.61,29.61,656214.0,24.0927,24.0927,24.044,24.044,656214.0
2016-01-13 12:40:00,29.61,29.64,29.59,29.62,671410.0,24.044,24.0683,24.0277,24.0521,671410.0
2016-01-13 12:50:00,29.62,29.62,29.55,29.57,718247.0,24.0521,24.0521,23.9952,24.0115,718247.0
2016-01-13 13:00:00,29.57,29.61,29.55,29.61,814854.0,24.0115,24.044,23.9952,24.044,814854.0
2016-01-13 13:10:00,29.6,29.61,29.55,29.56,714952.0,24.0358,24.044,23.9952,24.0034,714952.0
2016-01-13 13:20:00,29.56,29.57,29.51,29.51,674810.0,24.0034,24.0115,23.9628,23.9628,674810.0
2016-01-13 13:30:00,29.52,29.54,29.46,29.48,1907720.0,23.9709,23.9871,23.9222,23.9384,1907720.0
2016-01-13 13:40:00,29.47,29.49,29.41,29.42,1168511.0,23.9303,23.9465,23.8816,23.8897,1168511.0
2016-01-13 13:50:00,29.43,29.48,29.4,29.41,961508.0,23.8978,23.9384,23.8734,23.8816,961508.0
2016-01-13 14:00:00,29.42,29.48,29.38,29.42,1527840.0,23.8897,23.9384,23.8572,23.8897,1527840.0
2016-01-13 14:10:00,29.42,29.46,29.36,29.38,1844009.0,23.8897,23.9222,23.8409,23.8572,1844009.0
2016-01-13 14:20:00,29.38,29.4,29.32,29.38,1864897.0,23.8572,23.8734,23.8085,23.8572,1864897.0
2016-01-13 14:30:00,29.38,29.39,29.24,29.32,3362192.0,23.8572,23.8653,23.7435,23.8085,3362192.0
2016-01-13 14:40:00,29.31,29.31,29.18,29.22,1809156.0,23.8003,23.8003,23.6948,23.7273,1809156.0
2016-01-13 14:50:00,29.22,29.33,29.22,29.32,3561170.0,23.7273,23.8166,23.7273,23.8085,3561170.0
2016-01-13 15:00:00,29.32,29.4,29.3,29.34,1036571.0,23.8085,23.8734,23.7922,23.8247,1036571.0
2016-01-13 15:10:00,29.34,29.39,29.28,29.37,1093648.0,23.8247,23.8653,23.776,23.8491,1093648.0
2016-01-13 15:20:00,29.37,29.43,29.33,29.37,1095191.0,23.8491,23.8978,23.8166,23.8491,1095191.0
2016-01-13 15:30:00,29.37,29.4,29.28,29.33,2011526.0,23.8491,23.8734,23.776,23.8166,2011526.0
2016-01-13 15:40:00,29.32,29.38,29.24,29.25,2056150.0,23.8085,23.8572,23.7435,23.7516,2056150.0
2016-01-13 15:50:00,29.24,29.29,29.23,29.25,6960208.0,23.7435,23.7841,23.7354,23.7516,6960208.0
2016-01-14 09:30:00,29.28,29.32,29.19,29.19,5077414.0,23.776,23.8085,23.7029,23.7029,5077414.0
2016-01-14 09:40:00,29.19,29.26,29.16,29.21,2513392.0,23.7029,23.7597,23.6785,23.7191,2513392.0
2016-01-14 09:50:00,29.21,29.21,29.07,29.1,1880840.0,23.7191,23.7191,23.6055,23.6298,1880840.0
2016-01-14 10:00:00,29.11,29.17,29.06,29.14,1516332.0,23.6379,23.6867,23.5973,23.6623,1516332.0
2016-01-14 10:10:00,29.14,29.3,29.12,29.29,1712981.0,23.6623,23.7922,23.6461,23.7841,1712981.0
2016-01-14 10:20:00,29.3,29.42,29.27,29.41,2095665.0,23.7922,23.8897,23.7679,23.8816,2095665.0
2016-01-14 10:30:00,29.41,29.54,29.38,29.49,2604971.0,23.8816,23.9871,23.8572,23.9465,2604971.0
2016-01-14 10:40:00,29.5,29.57,29.46,29.57,947172.0,23.9546,24.0115,23.9222,24.0115,947172.0
2016-01-14 10:50:00,29.56,29.57,29.44,29.45,1237704.0,24.0034,24.0115,23.9059,23.914,1237704.0
2016-01-14 11:00:00,29.45,29.49,29.4,29.42,1362887.0,23.914,23.9465,23.8734,23.8897,1362887.0
2016-01-14 11:10:00,29.41,29.51,29.38,29.39,1282944.0,23.8816,23.9628,23.8572,23.8653,1282944.0
2016-01-14 11:20:00,29.39,29.4,29.33,29.39,1313814.0,23.8653,23.8734,23.8166,23.8653,1313814.0
2016-01-14 11:30:00,29.4,29.42,29.31,29.36,741936.0,23.8734,23.8897,23.8003,23.8409,741936.0
2016-01-14 11:40:00,29.35,29.45,29.35,29.42,787763.0,23.8328,23.914,23.8328,23.8897,787763.0
2016-01-14 11:50:00,29.42,29.47,29.39,29.45,1006070.0,23.8897,23.9303,23.8653,23.914,1006070.0
2016-01-14 12:00:00,29.45,29.5,29.42,29.45,900989.0,23.914,23.9546,23.8897,23.914,900989.0
2016-01-14 12:10:00,29.45,29.49,29.42,29.48,550025.0,23.914,23.9465,23.8897,23.9384,550025.0
2016-01-14 12:20:00,29.47,29.5,29.42,29.49,1055716.0,23.9303,23.9546,23.8897,23.9465,1055716.0
2016-01-14 12:30:00,29.49,29.55,29.47,29.55,898746.0,23.9465,23.9952,23.9303,23.9952,898746.0
2016-01-14 12:40:00,29.55,29.59,29.53,29.56,1419065.0,23.9952,24.0277,23.979,24.0034,1419065.0
2016-01-14 12:50:00,29.56,29.56,29.49,29.49,738987.0,24.0034,24.0034,23.9465,23.9465,738987.0
2016-01-14 13:00:00,29.49,29.58,29.46,29.57,1457193.0,23.9465,24.0196,23.9222,24.0115,1457193.0
2016-01-14 13:10:00,29.58,29.63,29.57,29.62,1635690.0,24.0196,24.0602,24.0115,24.0521,1635690.0
2016-01-14 13:20:00,29.62,29.66,29.61,29.62,789316.0,24.0521,24.0846,24.044,24.0521,789316.0
2016-01-14 13:30:00,29.62,29.67,29.61,29.62,669519.0,24.0521,24.0927,24.044,24.0521,669519.0
2016-01-14 13:40:00,29.62,29.63,29.56,29.6,2954681.0,24.0521,24.0602,24.0034,24.0358,2954681.0
2016-01-14 13:50:00,29.59,29.64,29.59,29.61,422098.0,24.0277,24.0683,24.0277,24.044,422098.0
2016-01-14 14:00:00,29.62,29.63,29.56,29.61,859504.0,24.0521,24.0602,24.0034,24.044,859504.0
2016-01-14 14:10:00,29.6,29.67,29.57,29.6,1174602.0,24.0358,24.0927,24.0115,24.0358,1174602.0
2016-01-14 14:20:00,29.6,29.64,29.57,29.64,984276.0,24.0358,24.0683,24.0115,24.0683,984276.0
2016-01-14 14:30:00,29.63,29.66,29.6,29.61,611849.0,24.0602,24.0846,24.0358,24.044,611849.0
2016-01-14 14:40:00,29.62,29.66,29.61,29.64,687491.0,24.0521,24.0846,24.044,24.0683,687491.0
2016-01-14 14:50:00,29.65,29.72,29.64,29.71,902177.0,24.0764,24.1333,24.0683,24.1252,902177.0
2016-01-14 15:00:00,29.71,29.73,29.69,29.71,1207509.0,24.1252,24.1414,24.1089,24.1252,1207509.0
2016-01-14 15:10:00,29.71,29.74,29.69,29.7,1931806.0,24.1252,24.1495,24.1089,24.117,1931806.0
2016-01-14 15:20:00,29.71,29.72,29.69,29.69,819629.0,24.1252,24.1333,24.1089,24.1089,819629.0
2016-01-14 15:30:00,29.69,29.7,29.61,29.63,1528333.0,24.1089,24.117,24.044,24.0602,1528333.0
2016-01-14 15:40:00,29.63,29.68,29.63,29.65,2400598.0,24.0602,24.1008,24.0602,24.0764,2400598.0
2016-01-14 15:50:00,29.64,29.69,29.6,29.63,2975585.0,24.0683,24.1089,24.0358,24.0602,2975585.0
2016-01-15 09:30:00,28.46,28.61,28.44,28.58,5457964.0,23.1101,23.2319,23.0939,23.2076,5457964.0
2016-01-15 09:40:00,28.58,28.65,28.51,28.64,4886465.0,23.2076,23.2644,23.1507,23.2563,4886465.0
2016-01-15 09:50:00,28.64,28.64,28.51,28.51,3776386.0,23.2563,23.2563,23.1507,23.1507,3776386.0
2016-01-15 10:00:00,28.52,28.57,28.44,28.55,2784205.0,23.1589,23.1995,23.0939,23.1832,2784205.0
2016-01-15 10:10:00,28.55,28.59,28.49,28.55,1831435.0,23.1832,23.2157,23.1345,23.1832,1831435.0
2016-01-15 10:20:00,28.55,28.64,28.54,28.58,2045979.0,23.1832,23.2563,23.1751,23.2076,2045979.0
2016-01-15 10:30:00,28.58,28.65,28.57,28.61,1589806.0,23.2076,23.2644,23.1995,23.2319,1589806.0
2016-01-15 10:40:00,28.61,28.61,28.55,28.59,1604468.0,23.2319,23.2319,23.1832,23.2157,1604468.0
2016-01-15 10:50:00,28.6,28.6,28.49,28.51,2404432.0,23.2238,23.2238,23.1345,23.1507,2404432.0
2016-01-15 11:00:00,28.5,28.52,28.44,28.45,2309286.0,23.1426,23.1589,23.0939,23.102,2309286.0
2016-01-15 11:10:00,28.45,28.5,28.41,28.45,2386051.0,23.102,23.1426,23.0695,23.102,2386051.0
2016-01-15 11:20:00,28.45,28.5,28.43,28.48,1827769.0,23.102,23.1426,23.0858,23.1264,1827769.0
2016-01-15 11:30:00,28.47,28.52,28.45,28.48,1133336.0,23.1183,23.1589,23.102,23.1264,1133336.0
2016-01-15 11:40:00,28.47,28.48,28.42,28.43,1542842.0,23.1183,23.1264,23.0776,23.0858,1542842.0
2016-01-15 11:50:00,28.43,28.44,28.36,28.39,1981128.0,23.0858,23.0939,23.0289,23.0533,1981128.0
2016-01-15 12:00:00,28.39,28.4,28.3,28.33,3560073.0,23.0533,23.0614,22.9802,23.0046,3560073.0
2016-01-15 12:10:00,28.34,28.35,28.23,28.24,4710804.0,23.0127,23.0208,22.9234,22.9315,4710804.0
2016-01-15 12:20:00,28.24,28.25,28.16,28.21,3472979.0,22.9315,22.9396,22.8665,22.9071,3472979.0
2016-01-15 12:30:00,28.21,28.21,28.09,28.1,2824423.0,22.9071,22.9071,22.8097,22.8178,2824423.0
2016-01-15 12:40:00,28.1,28.22,28.08,28.2,1919889.0,22.8178,22.9152,22.8016,22.899,1919889.0
2016-01-15 12:50:00,28.2,28.29,28.18,28.28,1365823.0,22.899,22.9721,22.8828,22.964,1365823.0
2016-01-15 13:00:00,28.28,28.28,28.19,28.2,2503688.0,22.964,22.964,22.8909,22.899,2503688.0
2016-01-15 13:10:00,28.21,28.33,28.2,28.31,1710981.0,22.9071,23.0046,22.899,22.9883,1710981.0
2016-01-15 13:20:00,28.31,28.33,28.26,28.27,1279837.0,22.9883,23.0046,22.9477,22.9558,1279837.0
2016-01-15 13:30:00,28.26,28.31,28.25,28.27,1700701.0,22.9477,22.9883,22.9396,22.9558,1700701.0
2016-01-15 13:40:00,28.27,28.38,28.26,28.32,1331469.0,22.9558,23.0452,22.9477,22.9964,1331469.0
2016-01-15 13:50:00,28.33,28.39,28.31,28.37,1286343.0,23.0046,23.0533,22.9883,23.037,1286343.0
2016-01-15 14:00:00,28.36,28.39,28.33,28.39,1836764.0,23.0289,23.0533,23.0046,23.0533,1836764.0
2016-01-15 14:10:00,28.39,28.42,28.37,28.41,2207652.0,23.0533,23.0776,23.037,23.0695,2207652.0
2016-01-15 14:20:00,28.41,28.41,28.31,28.32,1956754.0,23.0695,23.0695,22.9883,22.9964,1956754.0
2016-01-15 14:30:00,28.31,28.35,28.27,28.34,2338875.0,22.9883,23.0208,22.9558,23.0127,2338875.0
2016-01-15 14:40:00,28.34,28.43,28.33,28.42,2047591.0,23.0127,23.0858,23.0046,23.0776,2047591.0
2016-01-15 14:50:00,28.43,28.52,28.39,28.51,1685477.0,23.0858,23.1589,23.0533,23.1507,1685477.0
2016-01-15 15:00:00,28.5,28.53,28.44,28.49,1624255.0,23.1426,23.167,23.0939,23.1345,1624255.0
2016-01-15 15:10:00,28.48,28.49,28.35,28.39,1760736.0,23.1264,23.1345,23.0208,23.0533,1760736.0
2016-01-15 15:20:00,28.39,28.48,28.37,28.46,1835514.0,23.0533,23.1264,23.037,23.1101,1835514.0
2016-01-15 15:30:00,28.46,28.51,28.43,28.46,1991672.0,23.1101,23.1507,23.0858,23.1101,1991672.0
2016-01-15 15:40:00,28.45,28.51,28.42,28.48,3701979.0,23.102,23.1507,23.0776,23.1264,3701979.0
2016-01-15 15:50:00,28.47,28.49,28.41,28.45,8416069.0,23.1183,23.1345,23.0695,23.102,8416069.0
2016-01-19 09:30:00,29.2,29.24,29.06,29.08,5002085.0,23.711,23.7435,23.5973,23.6136,5002085.0
2016-01-19 09:40:00,29.08,29.09,28.96,28.97,2968485.0,23.6136,23.6217,23.5161,23.5243,2968485.0
2016-01-19 09:50:00,28.96,28.98,28.91,28.97,2547422.0,23.5161,23.5324,23.4755,23.5243,2547422.0
2016-01-19 10:00:00,28.97,29.01,28.92,28.93,5116363.0,23.5243,23.5567,23.4837,23.4918,5116363.0
2016-01-19 10:10:00,28.93,29.02,28.91,29.0,2413695.0,23.4918,23.5649,23.4755,23.5486,2413695.0
2016-01-19 10:20:00,29.0,29.08,28.99,29.07,1345880.0,23.5486,23.6136,23.5405,23.6055,1345880.0
2016-01-19 10:30:00,29.08,29.1,29.01,29.01,1096193.0,23.6136,23.6298,23.5567,23.5567,1096193.0
2016-01-19 10:40:00,29.01,29.07,29.0,29.06,1123224.0,23.5567,23.6055,23.5486,23.5973,1123224.0
2016-01-19 10:50:00,29.06,29.08,28.95,28.96,1715565.0,23.5973,23.6136,23.508,23.5161,1715565.0
2016-01-19 11:00:00,28.95,29.02,28.94,28.99,1412660.0,23.508,23.5649,23.4999,23.5405,1412660.0
2016-01-19 11:10:00,28.99,28.99,28.92,28.92,1165665.0,23.5405,23.5405,23.4837,23.4837,1165665.0
2016-01-19 11:20:00,28.92,29.02,28.91,29.01,1518290.0,23.4837,23.5649,23.4755,23.5567,1518290.0
2016-01-19 11:30:00,29.01,29.07,29.0,29.07,1100213.0,23.5567,23.6055,23.5486,23.6055,1100213.0
2016-01-19 11:40:00,29.06,29.09,29.02,29.03,957547.0,23.5973,23.6217,23.5649,23.573,957547.0
2016-01-19 11:50:00,29.02,29.06,29.0,29.0,719375.0,23.5649,23.5973,23.5486,23.5486,719375.0
2016-01-19 12:00:00,29.0,29.02,28.93,28.94,693725.0,23.5486,23.5649,23.4918,23.4999,693725.0
2016-01-19 12:10:00,28.94,28.97,28.89,28.91,1234544.0,23.4999,23.5243,23.4593,23.4755,1234544.0
2016-01-19 12:20:00,28.91,28.93,28.86,28.92,1093358.0,23.4755,23.4918,23.4349,23.4837,1093358.0
2016-01-19 12:30:00,28.92,28.96,28.9,28.92,951491.0,23.4837,23.5161,23.4674,23.4837,951491.0
2016-01-19 12:40:00,28.93,28.95,28.88,28.94,2790919.0,23.4918,23.508,23.4512,23.4999,2790919.0
2016-01-19 12:50:00,28.93,28.98,28.93,28.97,3911463.0,23.4918,23.5324,23.4918,23.5243,3911463.0
2016-01-19 13:00:00,28.98,29.0,28.93,28.97,1464173.0,23.5324,23.5486,23.4918,23.5243,1464173.0
2016-01-19 13:10:00,28.97,28.98,28.93,28.98,793615.0,23.5243,23.5324,23.4918,23.5324,793615.0
2016-01-19 13:20:00,28.98,29.0,28.92,28.93,1002895.0,23.5324,23.5486,23.4837,23.4918,1002895.0
2016-01-19 13:30:00,28.93,28.94,28.88,28.94,579077.0,23.4918,23.4999,23.4512,23.4999,579077.0
2016-01-19 13:40:00,28.94,28.95,28.87,28.91,697292.0,23.4999,23.508,23.4431,23.4755,697292.0
2016-01-19 13:50:00,28.91,28.91,28.85,28.87,947924.0,23.4755,23.4755,23.4268,23.4431,947924.0
2016-01-19 14:00:00,28.86,28.89,28.77,28.77,1379339.0,23.4349,23.4593,23.3619,23.3619,1379339.0
2016-01-19 14:10:00,28.77,28.79,28.72,28.73,1833170.0,23.3619,23.3781,23.3213,23.3294,1833170.0
2016-01-19 14:20:00,28.74,28.76,28.71,28.76,2355312.0,23.3375,23.3537,23.3131,23.3537,2355312.0
2016-01-19 14:30:00,28.77,28.79,28.74,28.75,1438070.0,23.3619,23.3781,23.3375,23.3456,1438070.0
2016-01-19 14:40:00,28.76,28.76,28.67,28.67,2178281.0,23.3537,23.3537,23.2807,23.2807,2178281.0
2016-01-19 14:50:00,28.68,28.73,28.66,28.72,844401.0,23.2888,23.3294,23.2725,23.3213,844401.0
2016-01-19 15:00:00,28.71,28.81,28.7,28.78,1241049.0,23.3131,23.3943,23.305,23.37,1241049.0
2016-01-19 15:10:00,28.78,28.79,28.72,28.75,887758.0,23.37,23.3781,23.3213,23.3456,887758.0
2016-01-19 15:20:00,28.75,28.89,28.73,28.88,1016102.0,23.3456,23.4593,23.3294,23.4512,1016102.0
2016-01-19 15:30:00,28.88,28.91,28.85,28.87,2158009.0,23.4512,23.4755,23.4268,23.4431,2158009.0
2016-01-19 15:40:00,28.88,28.97,28.85,28.96,2045499.0,23.4512,23.5243,23.4268,23.5161,2045499.0
2016-01-19 15:50:00,28.96,28.98,28.86,28.87,3606622.0,23.5161,23.5324,23.4349,23.4431,3606622.0
2016-01-20 09:30:00,28.18,28.25,28.07,28.08,4663733.0,22.8828,22.9396,22.7934,22.8016,4663733.0
2016-01-20 09:40:00,28.08,28.17,28.04,28.11,2618391.0,22.8016,22.8746,22.7691,22.8259,2618391.0
2016-01-20 09:50:00,28.11,28.12,27.99,28.0,3426842.0,22.8259,22.834,22.7285,22.7366,3426842.0
2016-01-20 10:00:00,28.01,28.04,27.96,28.02,2395017.0,22.7447,22.7691,22.7041,22.7528,2395017.0
2016-01-20 10:10:00,28.03,28.04,27.97,27.98,2242095.0,22.761,22.7691,22.7122,22.7204,2242095.0
2016-01-20 10:20:00,27.99,28.04,27.96,27.99,1496648.0,22.7285,22.7691,22.7041,22.7285,1496648.0
2016-01-20 10:30:00,27.99,28.0,27.86,27.88,2673108.0,22.7285,22.7366,22.6229,22.6392,2673108.0
2016-01-20 10:40:00,27.88,27.94,27.86,27.89,2659992.0,22.6392,22.6879,22.6229,22.6473,2659992.0
2016-01-20 10:50:00,27.89,27.91,27.77,27.78,2732607.0,22.6473,22.6635,22.5498,22.558,2732607.0
2016-01-20 11:00:00,27.78,27.86,27.77,27.8,2317937.0,22.558,22.6229,22.5498,22.5742,2317937.0
2016-01-20 11:10:00,27.8,27.95,27.79,27.93,1941923.0,22.5742,22.696,22.5661,22.6798,1941923.0
2016-01-20 11:20:00,27.93,27.94,27.85,27.88,1977844.0,22.6798,22.6879,22.6148,22.6392,1977844.0
2016-01-20 11:30:00,27.88,27.95,27.86,27.88,2380455.0,22.6392,22.696,22.6229,22.6392,2380455.0
2016-01-20 11:40:00,27.89,27.91,27.83,27.83,1362824.0,22.6473,22.6635,22.5986,22.5986,1362824.0
2016-01-20 11:50:00,27.84,27.84,27.75,27.78,2242901.0,22.6067,22.6067,22.5336,22.558,2242901.0
2016-01-20 12:00:00,27.78,27.82,27.72,27.74,1666389.0,22.558,22.5904,22.5092,22.5255,1666389.0
2016-01-20 12:10:00,27.74,27.77,27.7,27.73,1423130.0,22.5255,22.5498,22.493,22.5174,1423130.0
2016-01-20 12:20:00,27.73,27.73,27.61,27.64,1380969.0,22.5174,22.5174,22.4199,22.4443,1380969.0
2016-01-20 12:30:00,27.65,27.7,27.63,27.67,1440066.0,22.4524,22.493,22.4362,22.4686,1440066.0
2016-01-20 12:40:00,27.67,27.71,27.63,27.67,2070390.0,22.4686,22.5011,22.4362,22.4686,2070390.0
2016-01-20 12:50:00,27.68,27.83,27.65,27.83,1628768.0,22.4768,22.5986,22.4524,22.5986,1628768.0
2016-01-20 13:00:00,27.83,27.87,27.77,27.8,1321718.0,22.5986,22.631,22.5498,22.5742,1321718.0
2016-01-20 13:10:00,27.79,27.81,27.7,27.71,1465968.0,22.5661,22.5823,22.493,22.5011,1465968.0
2016-01-20 13:20:00,27.7,27.81,27.69,27.8,1820093.0,22.493,22.5823,22.4849,22.5742,1820093.0
2016-01-20 13:30:00,27.79,27.93,27.79,27.92,2085781.0,22.5661,22.6798,22.5661,22.6716,2085781.0
2016-01-20 13:40:00,27.92,28.04,27.9,28.02,1221848.0,22.6716,22.7691,22.6554,22.7528,1221848.0
2016-01-20 13:50:00,28.01,28.08,27.97,28.0,1647135.0,22.7447,22.8016,22.7122,22.7366,1647135.0
2016-01-20 14:00:00,28.0,28.03,27.91,28.01,1264392.0,22.7366,22.761,22.6635,22.7447,1264392.0
2016-01-20 14:10:00,28.01,28.07,27.98,28.04,1344544.0,22.7447,22.7934,22.7204,22.7691,1344544.0
2016-01-20 14:20:00,28.04,28.07,27.96,27.97,1228043.0,22.7691,22.7934,22.7041,22.7122,1228043.0
2016-01-20 14:30:00,27.97,28.03,27.91,28.03,1013794.0,22.7122,22.761,22.6635,22.761,1013794.0
2016-01-20 14:40:00,28.03,28.05,27.97,28.02,1425968.0,22.761,22.7772,22.7122,22.7528,1425968.0
2016-01-20 14:50:00,28.02,28.13,28.01,28.08,1611236.0,22.7528,22.8422,22.7447,22.8016,1611236.0
2016-01-20 15:00:00,28.08,28.16,28.03,28.15,2107988.0,22.8016,22.8665,22.761,22.8584,2107988.0
2016-01-20 15:10:00,28.16,28.38,28.14,28.35,3158887.0,22.8665,23.0452,22.8503,23.0208,3158887.0
2016-01-20 15:20:00,28.35,28.46,28.32,28.44,2807185.0,23.0208,23.1101,22.9964,23.0939,2807185.0
2016-01-20 15:30:00,28.44,28.45,28.33,28.4,2461369.0,23.0939,23.102,23.0046,23.0614,2461369.0
2016-01-20 15:40:00,28.4,28.4,28.22,28.28,3008869.0,23.0614,23.0614,22.9152,22.964,3008869.0
2016-01-20 15:50:00,28.29,28.29,28.2,28.25,5497048.0,22.9721,22.9721,22.899,22.9396,5497048.0
2016-01-21 09:30:00,28.24,28.25,28.09,28.14,3423427.0,22.9315,22.9396,22.8097,22.8503,3423427.0
2016-01-21 09:40:00,28.14,28.17,28.04,28.07,3137041.0,22.8503,22.8746,22.7691,22.7934,3137041.0
2016-01-21 09:50:00,28.07,28.14,28.03,28.08,1393519.0,22.7934,22.8503,22.761,22.8016,1393519.0
2016-01-21 10:00:00,28.08,28.26,28.07,28.26,1981611.0,22.8016,22.9477,22.7934,22.9477,1981611.0
2016-01-21 10:10:00,28.25,28.37,28.25,28.33,1778576.0,22.9396,23.037,22.9396,23.0046,1778576.0
2016-01-21 10:20:00,28.33,28.35,28.25,28.34,2649627.0,23.0046,23.0208,22.9396,23.0127,2649627.0
2016-01-21 10:30:00,28.33,28.39,28.28,28.34,2829671.0,23.0046,23.0533,22.964,23.0127,2829671.0
2016-01-21 10:40:00,28.33,28.42,28.33,28.36,1530606.0,23.0046,23.0776,23.0046,23.0289,1530606.0
2016-01-21 10:50:00,28.36,28.39,28.3,28.31,2223086.0,23.0289,23.0533,22.9802,22.9883,2223086.0
2016-01-21 11:00:00,28.31,28.5,28.26,28.45,2630486.0,22.9883,23.1426,22.9477,23.102,2630486.0
2016-01-21 11:10:00,28.46,28.5,28.42,28.47,1284786.0,23.1101,23.1426,23.0776,23.1183,1284786.0
2016-01-21 11:20:00,28.48,28.49,28.39,28.42,1392311.0,23.1264,23.1345,23.0533,23.0776,1392311.0
2016-01-21 11:30:00,28.42,28.54,28.42,28.51,1585665.0,23.0776,23.1751,23.0776,23.1507,1585665.0
2016-01-21 11:40:00,28.51,28.56,28.45,28.55,921657.0,23.1507,23.1913,23.102,23.1832,921657.0
2016-01-21 11:50:00,28.55,28.62,28.52,28.59,1603835.0,23.1832,23.2401,23.1589,23.2157,1603835.0
2016-01-21 12:00:00,28.6,28.73,28.59,28.7,3017359.0,23.2238,23.3294,23.2157,23.305,3017359.0
2016-01-21 12:10:00,28.7,28.71,28.65,28.67,2117163.0,23.305,23.3131,23.2644,23.2807,2117163.0
2016-01-21 12:20:00,28.67,28.68,28.6,28.67,2284434.0,23.2807,23.2888,23.2238,23.2807,2284434.0
2016-01-21 12:30:00,28.66,28.69,28.63,28.67,1340436.0,23.2725,23.2969,23.2482,23.2807,1340436.0
2016-01-21 12:40:00,28.67,28.69,28.62,28.63,1287675.0,23.2807,23.2969,23.2401,23.2482,1287675.0
2016-01-21 12:50:00,28.64,28.65,28.6,28.63,1105595.0,23.2563,23.2644,23.2238,23.2482,1105595.0
2016-01-21 13:00:00,28.63,28.68,28.62,28.68,825947.0,23.2482,23.2888,23.2401,23.2888,825947.0
2016-01-21 13:10:00,28.68,28.69,28.6,28.62,955636.0,23.2888,23.2969,23.2238,23.2401,955636.0
2016-01-21 13:20:00,28.62,28.62,28.53,28.54,1987142.0,23.2401,23.2401,23.167,23.1751,1987142.0
2016-01-21 13:30:00,28.54,28.6,28.51,28.59,2913211.0,23.1751,23.2238,23.1507,23.2157,2913211.0
2016-01-21 13:40:00,28.59,28.62,28.56,28.6,1918898.0,23.2157,23.2401,23.1913,23.2238,1918898.0
2016-01-21 13:50:00,28.6,28.6,28.52,28.55,2218166.0,23.2238,23.2238,23.1589,23.1832,2218166.0
2016-01-21 14:00:00,28.55,28.57,28.5,28.53,1824255.0,23.1832,23.1995,23.1426,23.167,1824255.0
2016-01-21 14:10:00,28.53,28.53,28.41,28.43,3160579.0,23.167,23.167,23.0695,23.0858,3160579.0
2016-01-21 14:20:00,28.43,28.47,28.35,28.44,1545989.0,23.0858,23.1183,23.0208,23.0939,1545989.0
2016-01-21 14:30:00,28.44,28.53,28.43,28.51,1022725.0,23.0939,23.167,23.0858,23.1507,1022725.0
2016-01-21 14:40:00,28.5,28.53,28.42,28.43,810586.0,23.1426,23.167,23.0776,23.0858,810586.0
2016-01-21 14:50:00,28.43,28.53,28.43,28.51,980306.0,23.0858,23.167,23.0858,23.1507,980306.0
2016-01-21 15:00:00,28.51,28.51,28.36,28.39,1632073.0,23.1507,23.1507,23.0289,23.0533,1632073.0
2016-01-21 15:10:00,28.4,28.45,28.37,28.41,2179845.0,23.0614,23.102,23.037,23.0695,2179845.0
2016-01-21 15:20:00,28.4,28.45,28.36,28.41,1272391.0,23.0614,23.102,23.0289,23.0695,1272391.0
2016-01-21 15:30:00,28.42,28.49,28.42,28.46,984130.0,23.0776,23.1345,23.0776,23.1101,984130.0
2016-01-21 15:40:00,28.46,28.5,28.39,28.41,1276263.0,23.1101,23.1426,23.0533,23.0695,1276263.0
2016-01-21 15:50:00,28.41,28.43,28.35,28.36,5022022.0,23.0695,23.0858,23.0208,23.0289,5022022.0
2016-01-22 09:30:00,29.26,29.27,29.16,29.17,3608055.0,23.7597,23.7679,23.6785,23.6867,3608055.0
2016-01-22 09:40:00,29.17,29.23,29.14,29.2,3815430.0,23.6867,23.7354,23.6623,23.711,3815430.0
2016-01-22 09:50:00,29.2,29.28,29.19,29.28,2126439.0,23.711,23.776,23.7029,23.776,2126439.0
2016-01-22 10:00:00,29.28,29.29,29.22,29.26,2359368.0,23.776,23.7841,23.7273,23.7597,2359368.0
2016-01-22 10:10:00,29.26,29.33,29.25,29.3,1788311.0,23.7597,23.8166,23.7516,23.7922,1788311.0
2016-01-22 10:20:00,29.3,29.31,29.25,29.28,2097864.0,23.7922,23.8003,23.7516,23.776,2097864.0
2016-01-22 10:30:00,29.28,29.31,29.24,29.26,1885315.0,23.776,23.8003,23.7435,23.7597,1885315.0
2016-01-22 10:40:00,29.26,29.29,29.21,29.22,2139001.0,23.7597,23.7841,23.7191,23.7273,2139001.0
2016-01-22 10:50:00,29.23,29.25,29.15,29.16,1366004.0,23.7354,23.7516,23.6704,23.6785,1366004.0
2016-01-22 11:00:00,29.17,29.19,29.13,29.13,1404883.0,23.6867,23.7029,23.6542,23.6542,1404883.0
2016-01-22 11:10:00,29.13,29.17,29.09,29.15,1208507.0,23.6542,23.6867,23.6217,23.6704,1208507.0
2016-01-22 11:20:00,29.16,29.2,29.12,29.15,964678.0,23.6785,23.711,23.6461,23.6704,964678.0
2016-01-22 11:30:00,29.16,29.18,29.09,29.1,1621766.0,23.6785,23.6948,23.6217,23.6298,1621766.0
2016-01-22 11:40:00,29.1,29.14,29.06,29.08,951138.0,23.6298,23.6623,23.5973,23.6136,951138.0
2016-01-22 11:50:00,29.08,29.13,29.07,29.08,1195972.0,23.6136,23.6542,23.6055,23.6136,1195972.0
2016-01-22 12:00:00,29.08,29.12,29.07,29.11,770539.0,23.6136,23.6461,23.6055,23.6379,770539.0
2016-01-22 12:10:00,29.11,29.14,29.08,29.14,1044303.0,23.6379,23.6623,23.6136,23.6623,1044303.0
2016-01-22 12:20:00,29.14,29.16,29.09,29.11,676347.0,23.6623,23.6785,23.6217,23.6379,676347.0
2016-01-22 12:30:00,29.12,29.17,29.09,29.17,1025098.0,23.6461,23.6867,23.6217,23.6867,1025098.0
2016-01-22 12:40:00,29.16,29.17,29.09,29.11,494492.0,23.6785,23.6867,23.6217,23.6379,494492.0
2016-01-22 12:50:00,29.11,29.15,29.1,29.15,1012680.0,23.6379,23.6704,23.6298,23.6704,1012680.0
2016-01-22 13:00:00,29.15,29.15,29.09,29.1,3401713.0,23.6704,23.6704,23.6217,23.6298,3401713.0
2016-01-22 13:10:00,29.1,29.15,29.09,29.14,520856.0,23.6298,23.6704,23.6217,23.6623,520856.0
2016-01-22 13:20:00,29.15,29.18,29.13,29.13,859105.0,23.6704,23.6948,23.6542,23.6542,859105.0
2016-01-22 13:30:00,29.14,29.16,29.13,29.14,519301.0,23.6623,23.6785,23.6542,23.6623,519301.0
2016-01-22 13:40:00,29.13,29.19,29.13,29.18,691845.0,23.6542,23.7029,23.6542,23.6948,691845.0
2016-01-22 13:50:00,29.18,29.23,29.17,29.23,1341386.0,23.6948,23.7354,23.6867,23.7354,1341386.0
2016-01-22 14:00:00,29.23,29.23,29.17,29.21,722033.0,23.7354,23.7354,23.6867,23.7191,722033.0
2016-01-22 14:10:00,29.21,29.26,29.2,29.24,933646.0,23.7191,23.7597,23.711,23.7435,933646.0
2016-01-22 14:20:00,29.24,29.25,29.17,29.18,658217.0,23.7435,23.7516,23.6867,23.6948,658217.0
2016-01-22 14:30:00,29.18,29.18,29.12,29.14,865543.0,23.6948,23.6948,23.6461,23.6623,865543.0
2016-01-22 14:40:00,29.13,29.14,29.11,29.14,959376.0,23.6542,23.6623,23.6379,23.6623,959376.0
2016-01-22 14:50:00,29.14,29.18,29.11,29.17,1131607.0,23.6623,23.6948,23.6379,23.6867,1131607.0
2016-01-22 15:00:00,29.17,29.18,29.16,29.16,1250223.0,23.6867,23.6948,23.6785,23.6785,1250223.0
2016-01-22 15:10:00,29.16,29.2,29.14,29.2,1167337.0,23.6785,23.711,23.6623,23.711,1167337.0
2016-01-22 15:20:00,29.19,29.23,29.19,29.22,1015983.0,23.7029,23.7354,23.7029,23.7273,1015983.0
2016-01-22 15:30:00,29.22,29.26,29.2,29.26,1824069.0,23.7273,23.7597,23.711,23.7597,1824069.0
2016-01-22 15:40:00,29.26,29.31,29.25,29.31,2370706.0,23.7597,23.8003,23.7516,23.8003,2370706.0
2016-01-22 15:50:00,29.3,29.34,29.3,29.33,7336381.0,23.7922,23.8247,23.7922,23.8166,7336381.0
2016-01-25 09:30:00,29.13,29.23,29.11,29.17,5534889.0,23.6542,23.7354,23.6379,23.6867,5534889.0
2016-01-25 09:40:00,29.17,29.19,29.07,29.1,2844808.0,23.6867,23.7029,23.6055,23.6298,2844808.0
2016-01-25 09:50:00,29.1,29.16,29.08,29.14,2044927.0,23.6298,23.6785,23.6136,23.6623,2044927.0
2016-01-25 10:00:00,29.14,29.25,29.12,29.19,2539030.0,23.6623,23.7516,23.6461,23.7029,2539030.0
2016-01-25 10:10:00,29.19,29.2,29.11,29.17,2283040.0,23.7029,23.711,23.6379,23.6867,2283040.0
2016-01-25 10:20:00,29.17,29.19,29.13,29.15,2180052.0,23.6867,23.7029,23.6542,23.6704,2180052.0
2016-01-25 10:30:00,29.14,29.18,29.12,29.15,2020079.0,23.6623,23.6948,23.6461,23.6704,2020079.0
2016-01-25 10:40:00,29.14,29.15,29.09,29.13,850557.0,23.6623,23.6704,23.6217,23.6542,850557.0
2016-01-25 10:50:00,29.12,29.14,29.09,29.11,724530.0,23.6461,23.6623,23.6217,23.6379,724530.0
2016-01-25 11:00:00,29.11,29.11,29.05,29.07,1661357.0,23.6379,23.6379,23.5892,23.6055,1661357.0
2016-01-25 11:10:00,29.07,29.09,29.02,29.05,1475963.0,23.6055,23.6217,23.5649,23.5892,1475963.0
2016-01-25 11:20:00,29.05,29.13,29.04,29.12,1411106.0,23.5892,23.6542,23.5811,23.6461,1411106.0
2016-01-25 11:30:00,29.12,29.12,29.08,29.1,881196.0,23.6461,23.6461,23.6136,23.6298,881196.0
2016-01-25 11:40:00,29.11,29.11,29.05,29.07,871321.0,23.6379,23.6379,23.5892,23.6055,871321.0
2016-01-25 11:50:00,29.08,29.13,29.07,29.1,856945.0,23.6136,23.6542,23.6055,23.6298,856945.0
2016-01-25 12:00:00,29.1,29.12,29.08,29.09,879438.0,23.6298,23.6461,23.6136,23.6217,879438.0
2016-01-25 12:10:00,29.09,29.1,29.05,29.08,1194441.0,23.6217,23.6298,23.5892,23.6136,1194441.0
2016-01-25 12:20:00,29.09,29.11,29.07,29.09,860546.0,23.6217,23.6379,23.6055,23.6217,860546.0
2016-01-25 12:30:00,29.09,29.13,29.07,29.13,395742.0,23.6217,23.6542,23.6055,23.6542,395742.0
2016-01-25 12:40:00,29.13,29.14,29.09,29.12,312739.0,23.6542,23.6623,23.6217,23.6461,312739.0
2016-01-25 12:50:00,29.13,29.16,29.1,29.14,603518.0,23.6542,23.6785,23.6298,23.6623,603518.0
2016-01-25 13:00:00,29.14,29.22,29.14,29.21,1225515.0,23.6623,23.7273,23.6623,23.7191,1225515.0
2016-01-25 13:10:00,29.21,29.21,29.17,29.21,615005.0,23.7191,23.7191,23.6867,23.7191,615005.0
2016-01-25 13:20:00,29.21,29.24,29.18,29.18,512233.0,23.7191,23.7435,23.6948,23.6948,512233.0
2016-01-25 13:30:00,29.18,29.21,29.16,29.18,490659.0,23.6948,23.7191,23.6785,23.6948,490659.0
2016-01-25 13:40:00,29.18,29.18,29.1,29.11,380783.0,23.6948,23.6948,23.6298,23.6379,380783.0
2016-01-25 13:50:00,29.11,29.12,29.07,29.07,501777.0,23.6379,23.6461,23.6055,23.6055,501777.0
2016-01-25 14:00:00,29.07,29.13,29.05,29.13,499436.0,23.6055,23.6542,23.5892,23.6542,499436.0
2016-01-25 14:10:00,29.12,29.13,29.08,29.11,875130.0,23.6461,23.6542,23.6136,23.6379,875130.0
2016-01-25 14:20:00,29.1,29.11,29.04,29.1,904364.0,23.6298,23.6379,23.5811,23.6298,904364.0
2016-01-25 14:30:00,29.1,29.1,29.06,29.09,412620.0,23.6298,23.6298,23.5973,23.6217,412620.0
2016-01-25 14:40:00,29.09,29.09,29.04,29.05,551341.0,23.6217,23.6217,23.5811,23.5892,551341.0
2016-01-25 14:50:00,29.05,29.08,29.03,29.06,614779.0,23.5892,23.6136,23.573,23.5973,614779.0
2016-01-25 15:00:00,29.06,29.1,28.99,29.0,960257.0,23.5973,23.6298,23.5405,23.5486,960257.0
2016-01-25 15:10:00,28.99,29.01,28.95,28.98,1291085.0,23.5405,23.5567,23.508,23.5324,1291085.0
2016-01-25 15:20:00,28.98,28.98,28.91,28.94,1073702.0,23.5324,23.5324,23.4755,23.4999,1073702.0
2016-01-25 15:30:00,28.94,28.95,28.85,28.85,1294163.0,23.4999,23.508,23.4268,23.4268,1294163.0
2016-01-25 15:40:00,28.85,28.9,28.83,28.89,1791918.0,23.4268,23.4674,23.4106,23.4593,1791918.0
2016-01-25 15:50:00,28.89,28.9,28.81,28.83,5374296.0,23.4593,23.4674,23.3943,23.4106,5374296.0
2016-01-26 09:30:00,28.99,29.09,28.97,29.01,2845547.0,23.5405,23.6217,23.5243,23.5567,2845547.0
2016-01-26 09:40:00,29.01,29.05,28.95,28.96,2449113.0,23.5567,23.5892,23.508,23.5161,2449113.0
2016-01-26 09:50:00,28.96,29.01,28.93,28.98,1239255.0,23.5161,23.5567,23.4918,23.5324,1239255.0
2016-01-26 10:00:00,28.98,29.13,28.98,29.12,1141702.0,23.5324,23.6542,23.5324,23.6461,1141702.0
2016-01-26 10:10:00,29.12,29.18,29.12,29.15,1586242.0,23.6461,23.6948,23.6461,23.6704,1586242.0
2016-01-26 10:20:00,29.16,29.19,29.12,29.15,1262646.0,23.6785,23.7029,23.6461,23.6704,1262646.0
2016-01-26 10:30:00,29.15,29.22,29.14,29.21,746401.0,23.6704,23.7273,23.6623,23.7191,746401.0
2016-01-26 10:40:00,29.21,29.23,29.17,29.18,999407.0,23.7191,23.7354,23.6867,23.6948,999407.0
2016-01-26 10:50:00,29.18,29.19,29.11,29.13,1071092.0,23.6948,23.7029,23.6379,23.6542,1071092.0
2016-01-26 11:00:00,29.12,29.2,29.11,29.14,1197065.0,23.6461,23.711,23.6379,23.6623,1197065.0
2016-01-26 11:10:00,29.14,29.19,29.12,29.19,1175297.0,23.6623,23.7029,23.6461,23.7029,1175297.0
2016-01-26 11:20:00,29.19,29.21,29.16,29.19,1093934.0,23.7029,23.7191,23.6785,23.7029,1093934.0
2016-01-26 11:30:00,29.19,29.2,29.14,29.16,686199.0,23.7029,23.711,23.6623,23.6785,686199.0
2016-01-26 11:40:00,29.17,29.19,29.15,29.17,465560.0,23.6867,23.7029,23.6704,23.6867,465560.0
2016-01-26 11:50:00,29.16,29.21,29.16,29.18,1085712.0,23.6785,23.7191,23.6785,23.6948,1085712.0
2016-01-26 12:00:00,29.18,29.21,29.17,29.2,1461808.0,23.6948,23.7191,23.6867,23.711,1461808.0
2016-01-26 12:10:00,29.2,29.28,29.19,29.27,792491.0,23.711,23.776,23.7029,23.7679,792491.0
2016-01-26 12:20:00,29.27,29.28,29.24,29.27,548594.0,23.7679,23.776,23.7435,23.7679,548594.0
2016-01-26 12:30:00,29.27,29.3,29.25,29.27,1127126.0,23.7679,23.7922,23.7516,23.7679,1127126.0
2016-01-26 12:40:00,29.28,29.29,29.26,29.27,540489.0,23.776,23.7841,23.7597,23.7679,540489.0
2016-01-26 12:50:00,29.27,29.28,29.22,29.24,521702.0,23.7679,23.776,23.7273,23.7435,521702.0
2016-01-26 13:00:00,29.25,29.27,29.22,29.23,454144.0,23.7516,23.7679,23.7273,23.7354,454144.0
2016-01-26 13:10:00,29.23,29.26,29.21,29.26,2161913.0,23.7354,23.7597,23.7191,23.7597,2161913.0
2016-01-26 13:20:00,29.25,29.29,29.24,29.25,672764.0,23.7516,23.7841,23.7435,23.7516,672764.0
2016-01-26 13:30:00,29.25,29.25,29.22,29.24,1782970.0,23.7516,23.7516,23.7273,23.7435,1782970.0
2016-01-26 13:40:00,29.23,29.26,29.22,29.26,899058.0,23.7354,23.7597,23.7273,23.7597,899058.0
2016-01-26 13:50:00,29.26,29.26,29.22,29.23,895627.0,23.7597,23.7597,23.7273,23.7354,895627.0
2016-01-26 14:00:00,29.23,29.23,29.17,29.23,3306697.0,23.7354,23.7354,23.6867,23.7354,3306697.0
2016-01-26 14:10:00,29.22,29.25,29.21,29.24,859849.0,23.7273,23.7516,23.7191,23.7435,859849.0
2016-01-26 14:20:00,29.23,29.27,29.22,29.23,595972.0,23.7354,23.7679,23.7273,23.7354,595972.0
2016-01-26 14:30:00,29.22,29.25,29.19,29.23,628136.0,23.7273,23.7516,23.7029,23.7354,628136.0
2016-01-26 14:40:00,29.22,29.26,29.22,29.22,516407.0,23.7273,23.7597,23.7273,23.7273,516407.0
2016-01-26 14:50:00,29.23,29.28,29.22,29.23,632223.0,23.7354,23.776,23.7273,23.7354,632223.0
2016-01-26 15:00:00,29.23,29.24,29.17,29.2,723132.0,23.7354,23.7435,23.6867,23.711,723132.0
2016-01-26 15:10:00,29.2,29.24,29.17,29.17,959362.0,23.711,23.7435,23.6867,23.6867,959362.0
2016-01-26 15:20:00,29.17,29.19,29.15,29.17,869994.0,23.6867,23.7029,23.6704,23.6867,869994.0
2016-01-26 15:30:00,29.17,29.22,29.15,29.21,1049206.0,23.6867,23.7273,23.6704,23.7191,1049206.0
2016-01-26 15:40:00,29.21,29.28,29.21,29.23,1190714.0,23.7191,23.776,23.7191,23.7354,1190714.0
2016-01-26 15:50:00,29.23,29.28,29.18,29.26,4575135.0,23.7354,23.776,23.6948,23.7597,4575135.0
2016-01-27 09:30:00,29.24,29.26,29.16,29.23,2347670.0,23.7435,23.7597,23.6785,23.7354,2347670.0
2016-01-27 09:40:00,29.24,29.31,29.22,29.27,2012979.0,23.7435,23.8003,23.7273,23.7679,2012979.0
2016-01-27 09:50:00,29.26,29.26,29.2,29.23,908908.0,23.7597,23.7597,23.711,23.7354,908908.0
2016-01-27 10:00:00,29.23,29.25,29.14,29.19,1211023.0,23.7354,23.7516,23.6623,23.7029,1211023.0
2016-01-27 10:10:00,29.19,29.19,29.08,29.13,1107984.0,23.7029,23.7029,23.6136,23.6542,1107984.0
2016-01-27 10:20:00,29.14,29.17,29.12,29.12,455387.0,23.6623,23.6867,23.6461,23.6461,455387.0
2016-01-27 10:30:00,29.12,29.27,29.11,29.25,1295224.0,23.6461,23.7679,23.6379,23.7516,1295224.0
2016-01-27 10:40:00,29.26,29.3,29.23,29.24,723118.0,23.7597,23.7922,23.7354,23.7435,723118.0
2016-01-27 10:50:00,29.24,29.25,29.17,29.22,752616.0,23.7435,23.7516,23.6867,23.7273,752616.0
2016-01-27 11:00:00,29.22,29.27,29.2,29.25,556574.0,23.7273,23.7679,23.711,23.7516,556574.0
2016-01-27 11:10:00,29.24,29.29,29.21,29.28,486838.0,23.7435,23.7841,23.7191,23.776,486838.0
2016-01-27 11:20:00,29.29,29.35,29.27,29.34,567394.0,23.7841,23.8328,23.7679,23.8247,567394.0
2016-01-27 11:30:00,29.35,29.47,29.34,29.44,1539391.0,23.8328,23.9303,23.8247,23.9059,1539391.0
2016-01-27 11:40:00,29.45,29.52,29.41,29.46,1191469.0,23.914,23.9709,23.8816,23.9222,1191469.0
2016-01-27 11:50:00,29.46,29.49,29.44,29.47,1079893.0,23.9222,23.9465,23.9059,23.9303,1079893.0
2016-01-27 12:00:00,29.47,29.52,29.45,29.48,607644.0,23.9303,23.9709,23.914,23.9384,607644.0
2016-01-27 12:10:00,29.48,29.56,29.47,29.55,961269.0,23.9384,24.0034,23.9303,23.9952,961269.0
2016-01-27 12:20:00,29.55,29.56,29.5,29.51,682407.0,23.9952,24.0034,23.9546,23.9628,682407.0
2016-01-27 12:30:00,29.51,29.52,29.45,29.47,1505383.0,23.9628,23.9709,23.914,23.9303,1505383.0
2016-01-27 12:40:00,29.47,29.51,29.46,29.5,632344.0,23.9303,23.9628,23.9222,23.9546,632344.0
2016-01-27 12:50:00,29.5,29.5,29.41,29.42,721735.0,23.9546,23.9546,23.8816,23.8897,721735.0
2016-01-27 13:00:00,29.42,29.47,29.39,29.47,862309.0,23.8897,23.9303,23.8653,23.9303,862309.0
2016-01-27 13:10:00,29.47,29.5,29.4,29.41,585694.0,23.9303,23.9546,23.8734,23.8816,585694.0
2016-01-27 13:20:00,29.41,29.44,29.39,29.39,452607.0,23.8816,23.9059,23.8653,23.8653,452607.0
2016-01-27 13:30:00,29.39,29.42,29.39,29.39,656182.0,23.8653,23.8897,23.8653,23.8653,656182.0
2016-01-27 13:40:00,29.39,29.39,29.33,29.38,812993.0,23.8653,23.8653,23.8166,23.8572,812993.0
2016-01-27 13:50:00,29.37,29.43,29.34,29.4,1035922.0,23.8491,23.8978,23.8247,23.8734,1035922.0
2016-01-27 14:00:00,29.39,29.54,29.23,29.24,4741013.0,23.8653,23.9871,23.7354,23.7435,4741013.0
2016-01-27 14:10:00,29.23,29.3,29.15,29.28,4844954.0,23.7354,23.7922,23.6704,23.776,4844954.0
2016-01-27 14:20:00,29.27,29.39,29.26,29.35,2228915.0,23.7679,23.8653,23.7597,23.8328,2228915.0
2016-01-27 14:30:00,29.34,29.36,29.2,29.2,1641596.0,23.8247,23.8409,23.711,23.711,1641596.0
2016-01-27 14:40:00,29.2,29.29,29.16,29.22,2233491.0,23.711,23.7841,23.6785,23.7273,2233491.0
2016-01-27 14:50:00,29.22,29.26,29.11,29.14,3503997.0,23.7273,23.7597,23.6379,23.6623,3503997.0
2016-01-27 15:00:00,29.14,29.15,29.02,29.11,3371328.0,23.6623,23.6704,23.5649,23.6379,3371328.0
2016-01-27 15:10:00,29.11,29.11,28.95,28.97,2437922.0,23.6379,23.6379,23.508,23.5243,2437922.0
2016-01-27 15:20:00,28.97,29.14,28.96,29.07,2323590.0,23.5243,23.6623,23.5161,23.6055,2323590.0
2016-01-27 15:30:00,29.06,29.16,29.03,29.05,2217652.0,23.5973,23.6785,23.573,23.5892,2217652.0
2016-01-27 15:40:00,29.05,29.2,29.02,29.16,4582865.0,23.5892,23.711,23.5649,23.6785,4582865.0
2016-01-27 15:50:00,29.16,29.17,29.08,29.13,4337925.0,23.6785,23.6867,23.6136,23.6542,4337925.0
2016-01-28 09:30:00,29.73,29.79,29.67,29.67,8373638.0,24.1414,24.1901,24.0927,24.0927,8373638.0
2016-01-28 09:40:00,29.68,29.71,29.63,29.67,4894811.0,24.1008,24.1252,24.0602,24.0927,4894811.0
2016-01-28 09:50:00,29.67,29.74,29.67,29.69,3151535.0,24.0927,24.1495,24.0927,24.1089,3151535.0
2016-01-28 10:00:00,29.68,29.69,29.59,29.62,3340882.0,24.1008,24.1089,24.0277,24.0521,3340882.0
2016-01-28 10:10:00,29.62,29.65,29.53,29.54,2684445.0,24.0521,24.0764,23.979,23.9871,2684445.0
2016-01-28 10:20:00,29.54,29.57,29.44,29.44,4787648.0,23.9871,24.0115,23.9059,23.9059,4787648.0
2016-01-28 10:30:00,29.44,29.47,29.36,29.44,1743149.0,23.9059,23.9303,23.8409,23.9059,1743149.0
2016-01-28 10:40:00,29.44,29.5,29.43,29.5,914068.0,23.9059,23.9546,23.8978,23.9546,914068.0
2016-01-28 10:50:00,29.5,29.52,29.42,29.5,1234337.0,23.9546,23.9709,23.8897,23.9546,1234337.0
2016-01-28 11:00:00,29.51,29.6,29.5,29.57,1085654.0,23.9628,24.0358,23.9546,24.0115,1085654.0
2016-01-28 11:10:00,29.57,29.58,29.51,29.53,925409.0,24.0115,24.0196,23.9628,23.979,925409.0
2016-01-28 11:20:00,29.53,29.59,29.49,29.49,2250770.0,23.979,24.0277,23.9465,23.9465,2250770.0
2016-01-28 11:30:00,29.49,29.51,29.43,29.45,994684.0,23.9465,23.9628,23.8978,23.914,994684.0
2016-01-28 11:40:00,29.45,29.47,29.37,29.4,968233.0,23.914,23.9303,23.8491,23.8734,968233.0
2016-01-28 11:50:00,29.4,29.43,29.36,29.36,649928.0,23.8734,23.8978,23.8409,23.8409,649928.0
2016-01-28 12:00:00,29.36,29.47,29.35,29.43,763463.0,23.8409,23.9303,23.8328,23.8978,763463.0
2016-01-28 12:10:00,29.43,29.5,29.41,29.48,549982.0,23.8978,23.9546,23.8816,23.9384,549982.0
2016-01-28 12:20:00,29.48,29.55,29.48,29.54,778022.0,23.9384,23.9952,23.9384,23.9871,778022.0
2016-01-28 12:30:00,29.54,29.58,29.52,29.54,876729.0,23.9871,24.0196,23.9709,23.9871,876729.0
2016-01-28 12:40:00,29.54,29.6,29.54,29.56,538676.0,23.9871,24.0358,23.9871,24.0034,538676.0
2016-01-28 12:50:00,29.56,29.57,29.52,29.55,1428860.0,24.0034,24.0115,23.9709,23.9952,1428860.0
2016-01-28 13:00:00,29.55,29.57,29.5,29.56,970493.0,23.9952,24.0115,23.9546,24.0034,970493.0
2016-01-28 13:10:00,29.56,29.6,29.47,29.48,753049.0,24.0034,24.0358,23.9303,23.9384,753049.0
2016-01-28 13:20:00,29.48,29.53,29.42,29.52,1031975.0,23.9384,23.979,23.8897,23.9709,1031975.0
2016-01-28 13:30:00,29.52,29.55,29.5,29.5,655329.0,23.9709,23.9952,23.9546,23.9546,655329.0
2016-01-28 13:40:00,29.5,29.54,29.49,29.52,868709.0,23.9546,23.9871,23.9465,23.9709,868709.0
2016-01-28 13:50:00,29.52,29.56,29.46,29.47,1447190.0,23.9709,24.0034,23.9222,23.9303,1447190.0
2016-01-28 14:00:00,29.47,29.58,29.46,29.56,1229303.0,23.9303,24.0196,23.9222,24.0034,1229303.0
2016-01-28 14:10:00,29.56,29.57,29.51,29.52,871194.0,24.0034,24.0115,23.9628,23.9709,871194.0
2016-01-28 14:20:00,29.52,29.58,29.51,29.58,1035457.0,23.9709,24.0196,23.9628,24.0196,1035457.0
2016-01-28 14:30:00,29.58,29.6,29.56,29.57,1463945.0,24.0196,24.0358,24.0034,24.0115,1463945.0
2016-01-28 14:40:00,29.57,29.58,29.52,29.54,1152056.0,24.0115,24.0196,23.9709,23.9871,1152056.0
2016-01-28 14:50:00,29.54,29.56,29.51,29.55,996153.0,23.9871,24.0034,23.9628,23.9952,996153.0
2016-01-28 15:00:00,29.55,29.58,29.53,29.57,1853501.0,23.9952,24.0196,23.979,24.0115,1853501.0
2016-01-28 15:10:00,29.57,29.61,29.56,29.58,1365315.0,24.0115,24.044,24.0034,24.0196,1365315.0
2016-01-28 15:20:00,29.57,29.59,29.54,29.55,1690683.0,24.0115,24.0277,23.9871,23.9952,1690683.0
2016-01-28 15:30:00,29.54,29.6,29.53,29.57,1399807.0,23.9871,24.0358,23.979,24.0115,1399807.0
2016-01-28 15:40:00,29.57,29.6,29.52,29.59,4267500.0,24.0115,24.0358,23.9709,24.0277,4267500.0
2016-01-28 15:50:00,29.59,29.63,29.56,29.61,5861920.0,24.0277,24.0602,24.0034,24.044,5861920.0
2016-01-29 09:30:00,30.08,30.19,30.05,30.15,4956018.0,24.4256,24.5149,24.4012,24.4824,4956018.0
2016-01-29 09:40:00,30.15,30.19,30.12,30.17,2364984.0,24.4824,24.5149,24.4581,24.4987,2364984.0
2016-01-29 09:50:00,30.18,30.23,30.17,30.21,2502603.0,24.5068,24.5474,24.4987,24.5312,2502603.0
2016-01-29 10:00:00,30.21,30.26,30.19,30.26,2962721.0,24.5312,24.5718,24.5149,24.5718,2962721.0
2016-01-29 10:10:00,30.26,30.29,30.2,30.23,1903638.0,24.5718,24.5961,24.523,24.5474,1903638.0
2016-01-29 10:20:00,30.23,30.25,30.15,30.16,2117294.0,24.5474,24.5636,24.4824,24.4906,2117294.0
2016-01-29 10:30:00,30.16,30.16,30.12,30.16,1486698.0,24.4906,24.4906,24.4581,24.4906,1486698.0
2016-01-29 10:40:00,30.16,30.21,30.16,30.19,1827170.0,24.4906,24.5312,24.4906,24.5149,1827170.0
2016-01-29 10:50:00,30.19,30.21,30.13,30.18,876490.0,24.5149,24.5312,24.4662,24.5068,876490.0
2016-01-29 11:00:00,30.18,30.26,30.18,30.25,1911394.0,24.5068,24.5718,24.5068,24.5636,1911394.0
2016-01-29 11:10:00,30.25,30.25,30.14,30.15,2404999.0,24.5636,24.5636,24.4743,24.4824,2404999.0
2016-01-29 11:20:00,30.15,30.2,30.12,30.16,1572039.0,24.4824,24.523,24.4581,24.4906,1572039.0
2016-01-29 11:30:00,30.16,30.18,30.08,30.09,1772867.0,24.4906,24.5068,24.4256,24.4337,1772867.0
2016-01-29 11:40:00,30.09,30.12,30.07,30.09,1624675.0,24.4337,24.4581,24.4175,24.4337,1624675.0
2016-01-29 11:50:00,30.09,30.19,30.08,30.16,1578117.0,24.4337,24.5149,24.4256,24.4906,1578117.0
2016-01-29 12:00:00,30.17,30.18,30.15,30.15,742599.0,24.4987,24.5068,24.4824,24.4824,742599.0
2016-01-29 12:10:00,30.16,30.21,30.16,30.2,889998.0,24.4906,24.5312,24.4906,24.523,889998.0
2016-01-29 12:20:00,30.21,30.24,30.19,30.23,479581.0,24.5312,24.5555,24.5149,24.5474,479581.0
2016-01-29 12:30:00,30.23,30.25,30.2,30.24,1080907.0,24.5474,24.5636,24.523,24.5555,1080907.0
2016-01-29 12:40:00,30.24,30.29,30.24,30.28,708575.0,24.5555,24.5961,24.5555,24.588,708575.0
2016-01-29 12:50:00,30.28,30.35,30.27,30.34,1541462.0,24.588,24.6449,24.5799,24.6367,1541462.0
2016-01-29 13:00:00,30.34,30.37,30.31,30.32,1389022.0,24.6367,24.6611,24.6124,24.6205,1389022.0
2016-01-29 13:10:00,30.32,30.35,30.31,30.34,1074470.0,24.6205,24.6449,24.6124,24.6367,1074470.0
2016-01-29 13:20:00,30.34,30.37,30.34,30.35,1062201.0,24.6367,24.6611,24.6367,24.6449,1062201.0
2016-01-29 13:30:00,30.35,30.36,30.31,30.33,1362963.0,24.6449,24.653,24.6124,24.6286,1362963.0
2016-01-29 13:40:00,30.34,30.4,30.33,30.38,1193560.0,24.6367,24.6855,24.6286,24.6692,1193560.0
2016-01-29 13:50:00,30.38,30.38,30.32,30.34,911474.0,24.6692,24.6692,24.6205,24.6367,911474.0
2016-01-29 14:00:00,30.35,30.35,30.3,30.3,877476.0,24.6449,24.6449,24.6042,24.6042,877476.0
2016-01-29 14:10:00,30.3,30.36,30.28,30.36,1176052.0,24.6042,24.653,24.588,24.653,1176052.0
2016-01-29 14:20:00,30.36,30.4,30.34,30.39,771845.0,24.653,24.6855,24.6367,24.6773,771845.0
2016-01-29 14:30:00,30.4,30.4,30.37,30.39,862349.0,24.6855,24.6855,24.6611,24.6773,862349.0
2016-01-29 14:40:00,30.39,30.4,30.35,30.37,1627268.0,24.6773,24.6855,24.6449,24.6611,1627268.0
2016-01-29 14:50:00,30.37,30.38,30.34,30.37,1351867.0,24.6611,24.6692,24.6367,24.6611,1351867.0
2016-01-29 15:00:00,30.37,30.4,30.35,30.4,976730.0,24.6611,24.6855,24.6449,24.6855,976730.0
2016-01-29 15:10:00,30.4,30.42,30.39,30.41,902717.0,24.6855,24.7017,24.6773,24.6936,902717.0
2016-01-29 15:20:00,30.41,30.45,30.39,30.45,1197443.0,24.6936,24.7261,24.6773,24.7261,1197443.0
2016-01-29 15:30:00,30.45,30.47,30.43,30.44,1520671.0,24.7261,24.7423,24.7098,24.7179,1520671.0
2016-01-29 15:40:00,30.43,30.51,30.42,30.51,1927544.0,24.7098,24.7748,24.7017,24.7748,1927544.0
2016-01-29 15:50:00,30.5,30.6,30.5,30.56,9443270.0,24.7667,24.8479,24.7667,24.8154,9443270.0
2016-02-01 09:30:00,30.05,30.09,29.99,30.08,3200762.0,24.4012,24.4337,24.3525,24.4256,3200762.0
2016-02-01 09:40:00,30.08,30.11,30.02,30.02,2018266.0,24.4256,24.45,24.3769,24.3769,2018266.0
2016-02-01 09:50:00,30.02,30.08,30.01,30.05,597622.0,24.3769,24.4256,24.3688,24.4012,597622.0
2016-02-01 10:00:00,30.06,30.06,29.97,30.05,1442688.0,24.4094,24.4094,24.3363,24.4012,1442688.0
2016-02-01 10:10:00,30.05,30.12,30.04,30.07,1089263.0,24.4012,24.4581,24.3931,24.4175,1089263.0
2016-02-01 10:20:00,30.07,30.13,30.05,30.08,984073.0,24.4175,24.4662,24.4012,24.4256,984073.0
2016-02-01 10:30:00,30.08,30.17,30.07,30.15,1018482.0,24.4256,24.4987,24.4175,24.4824,1018482.0
2016-02-01 10:40:00,30.15,30.24,30.15,30.22,1542204.0,24.4824,24.5555,24.4824,24.5393,1542204.0
2016-02-01 10:50:00,30.22,30.27,30.17,30.23,1009070.0,24.5393,24.5799,24.4987,24.5474,1009070.0
2016-02-01 11:00:00,30.24,30.24,30.18,30.19,568312.0,24.5555,24.5555,24.5068,24.5149,568312.0
2016-02-01 11:10:00,30.19,30.25,30.18,30.21,822598.0,24.5149,24.5636,24.5068,24.5312,822598.0
2016-02-01 11:20:00,30.21,30.23,30.16,30.22,828846.0,24.5312,24.5474,24.4906,24.5393,828846.0
2016-02-01 11:30:00,30.23,30.28,30.2,30.26,690147.0,24.5474,24.588,24.523,24.5718,690147.0
2016-02-01 11:40:00,30.27,30.27,30.22,30.24,1098410.0,24.5799,24.5799,24.5393,24.5555,1098410.0
2016-02-01 11:50:00,30.24,30.25,30.21,30.24,792033.0,24.5555,24.5636,24.5312,24.5555,792033.0
2016-02-01 12:00:00,30.25,30.26,30.16,30.18,335067.0,24.5636,24.5718,24.4906,24.5068,335067.0
2016-02-01 12:10:00,30.18,30.21,30.16,30.18,498853.0,24.5068,24.5312,24.4906,24.5068,498853.0
2016-02-01 12:20:00,30.17,30.18,30.1,30.12,747123.0,24.4987,24.5068,24.4418,24.4581,747123.0
2016-02-01 12:30:00,30.12,30.15,30.09,30.13,416466.0,24.4581,24.4824,24.4337,24.4662,416466.0
2016-02-01 12:40:00,30.12,30.15,30.11,30.14,385884.0,24.4581,24.4824,24.45,24.4743,385884.0
2016-02-01 12:50:00,30.13,30.14,30.08,30.1,693591.0,24.4662,24.4743,24.4256,24.4418,693591.0
2016-02-01 13:00:00,30.1,30.17,30.1,30.11,311148.0,24.4418,24.4987,24.4418,24.45,311148.0
2016-02-01 13:10:00,30.11,30.14,30.06,30.09,1691081.0,24.45,24.4743,24.4094,24.4337,1691081.0
2016-02-01 13:20:00,30.09,30.17,30.09,30.17,782689.0,24.4337,24.4987,24.4337,24.4987,782689.0
2016-02-01 13:30:00,30.16,30.18,30.12,30.13,456815.0,24.4906,24.5068,24.4581,24.4662,456815.0
2016-02-01 13:40:00,30.13,30.18,30.1,30.16,483309.0,24.4662,24.5068,24.4418,24.4906,483309.0
2016-02-01 13:50:00,30.16,30.2,30.12,30.2,985905.0,24.4906,24.523,24.4581,24.523,985905.0
2016-02-01 14:00:00,30.2,30.23,30.15,30.16,549108.0,24.523,24.5474,24.4824,24.4906,549108.0
2016-02-01 14:10:00,30.16,30.2,30.13,30.19,385964.0,24.4906,24.523,24.4662,24.5149,385964.0
2016-02-01 14:20:00,30.19,30.22,30.17,30.21,306922.0,24.5149,24.5393,24.4987,24.5312,306922.0
2016-02-01 14:30:00,30.21,30.23,30.2,30.23,469486.0,24.5312,24.5474,24.523,24.5474,469486.0
2016-02-01 14:40:00,30.23,30.3,30.2,30.21,1032297.0,24.5474,24.6042,24.523,24.5312,1032297.0
2016-02-01 14:50:00,30.22,30.28,30.2,30.26,421257.0,24.5393,24.588,24.523,24.5718,421257.0
2016-02-01 15:00:00,30.27,30.29,30.22,30.24,918182.0,24.5799,24.5961,24.5393,24.5555,918182.0
2016-02-01 15:10:00,30.23,30.3,30.2,30.3,953398.0,24.5474,24.6042,24.523,24.6042,953398.0
2016-02-01 15:20:00,30.3,30.34,30.29,30.33,1040164.0,24.6042,24.6367,24.5961,24.6286,1040164.0
2016-02-01 15:30:00,30.33,30.36,30.29,30.3,1121096.0,24.6286,24.653,24.5961,24.6042,1121096.0
2016-02-01 15:40:00,30.29,30.37,30.29,30.32,1098701.0,24.5961,24.6611,24.5961,24.6205,1098701.0
2016-02-01 15:50:00,30.32,30.34,30.27,30.28,2159667.0,24.6205,24.6367,24.5799,24.588,2159667.0
2016-02-02 09:30:00,29.78,29.82,29.64,29.65,5190646.0,24.182,24.2145,24.0683,24.0764,5190646.0
2016-02-02 09:40:00,29.65,29.66,29.58,29.59,3564000.0,24.0764,24.0846,24.0196,24.0277,3564000.0
2016-02-02 09:50:00,29.58,29.62,29.53,29.58,3530166.0,24.0196,24.0521,23.979,24.0196,3530166.0
2016-02-02 10:00:00,29.58,29.66,29.56,29.63,2339609.0,24.0196,24.0846,24.0034,24.0602,2339609.0
2016-02-02 10:10:00,29.64,29.64,29.54,29.54,1282355.0,24.0683,24.0683,23.9871,23.9871,1282355.0
2016-02-02 10:20:00,29.54,29.56,29.49,29.54,2710681.0,23.9871,24.0034,23.9465,23.9871,2710681.0
2016-02-02 10:30:00,29.54,29.57,29.5,29.57,1063641.0,23.9871,24.0115,23.9546,24.0115,1063641.0
2016-02-02 10:40:00,29.56,29.59,29.53,29.54,1120656.0,24.0034,24.0277,23.979,23.9871,1120656.0
2016-02-02 10:50:00,29.55,29.56,29.5,29.52,2461248.0,23.9952,24.0034,23.9546,23.9709,2461248.0
2016-02-02 11:00:00,29.52,29.54,29.5,29.53,985067.0,23.9709,23.9871,23.9546,23.979,985067.0
2016-02-02 11:10:00,29.53,29.6,29.52,29.57,1307586.0,23.979,24.0358,23.9709,24.0115,1307586.0
2016-02-02 11:20:00,29.57,29.61,29.55,29.57,1337255.0,24.0115,24.044,23.9952,24.0115,1337255.0
2016-02-02 11:30:00,29.57,29.63,29.56,29.62,1383925.0,24.0115,24.0602,24.0034,24.0521,1383925.0
2016-02-02 11:40:00,29.62,29.63,29.54,29.55,620617.0,24.0521,24.0602,23.9871,23.9952,620617.0
2016-02-02 11:50:00,29.55,29.57,29.53,29.53,929821.0,23.9952,24.0115,23.979,23.979,929821.0
2016-02-02 12:00:00,29.53,29.54,29.46,29.47,1083466.0,23.979,23.9871,23.9222,23.9303,1083466.0
2016-02-02 12:10:00,29.47,29.47,29.41,29.44,1428940.0,23.9303,23.9303,23.8816,23.9059,1428940.0
2016-02-02 12:20:00,29.44,29.48,29.43,29.46,847208.0,23.9059,23.9384,23.8978,23.9222,847208.0
2016-02-02 12:30:00,29.46,29.49,29.43,29.49,1068968.0,23.9222,23.9465,23.8978,23.9465,1068968.0
2016-02-02 12:40:00,29.49,29.52,29.47,29.5,472073.0,23.9465,23.9709,23.9303,23.9546,472073.0
2016-02-02 12:50:00,29.5,29.5,29.45,29.48,427445.0,23.9546,23.9546,23.914,23.9384,427445.0
2016-02-02 13:00:00,29.49,29.49,29.42,29.43,641703.0,23.9465,23.9465,23.8897,23.8978,641703.0
2016-02-02 13:10:00,29.43,29.47,29.42,29.46,437225.0,23.8978,23.9303,23.8897,23.9222,437225.0
2016-02-02 13:20:00,29.46,29.51,29.43,29.5,439130.0,23.9222,23.9628,23.8978,23.9546,439130.0
2016-02-02 13:30:00,29.49,29.49,29.43,29.43,480827.0,23.9465,23.9465,23.8978,23.8978,480827.0
2016-02-02 13:40:00,29.43,29.45,29.4,29.4,590860.0,23.8978,23.914,23.8734,23.8734,590860.0
2016-02-02 13:50:00,29.41,29.41,29.35,29.35,1197097.0,23.8816,23.8816,23.8328,23.8328,1197097.0
2016-02-02 14:00:00,29.36,29.39,29.34,29.35,1645861.0,23.8409,23.8653,23.8247,23.8328,1645861.0
2016-02-02 14:10:00,29.35,29.39,29.32,29.36,1151644.0,23.8328,23.8653,23.8085,23.8409,1151644.0
2016-02-02 14:20:00,29.36,29.37,29.3,29.3,1006043.0,23.8409,23.8491,23.7922,23.7922,1006043.0
2016-02-02 14:30:00,29.3,29.37,29.3,29.36,1282465.0,23.7922,23.8491,23.7922,23.8409,1282465.0
2016-02-02 14:40:00,29.36,29.39,29.35,29.37,796503.0,23.8409,23.8653,23.8328,23.8491,796503.0
2016-02-02 14:50:00,29.38,29.39,29.29,29.29,1055972.0,23.8572,23.8653,23.7841,23.7841,1055972.0
2016-02-02 15:00:00,29.29,29.31,29.26,29.26,1214893.0,23.7841,23.8003,23.7597,23.7597,1214893.0
2016-02-02 15:10:00,29.26,29.31,29.22,29.29,1786819.0,23.7597,23.8003,23.7273,23.7841,1786819.0
2016-02-02 15:20:00,29.29,29.31,29.25,29.29,1112703.0,23.7841,23.8003,23.7516,23.7841,1112703.0
2016-02-02 15:30:00,29.3,29.36,29.29,29.34,1489801.0,23.7922,23.8409,23.7841,23.8247,1489801.0
2016-02-02 15:40:00,29.33,29.36,29.28,29.33,2527491.0,23.8166,23.8409,23.776,23.8166,2527491.0
2016-02-02 15:50:00,29.33,29.33,29.28,29.31,8379831.0,23.8166,23.8166,23.776,23.8003,8379831.0
2016-02-03 09:30:00,29.61,29.63,29.49,29.53,3919230.0,24.044,24.0602,23.9465,23.979,3919230.0
2016-02-03 09:40:00,29.53,29.55,29.44,29.51,3977649.0,23.979,23.9952,23.9059,23.9628,3977649.0
2016-02-03 09:50:00,29.51,29.55,29.45,29.49,3448650.0,23.9628,23.9952,23.914,23.9465,3448650.0
2016-02-03 10:00:00,29.49,29.49,29.33,29.34,3841813.0,23.9465,23.9465,23.8166,23.8247,3841813.0
2016-02-03 10:10:00,29.34,29.35,29.24,29.3,2431289.0,23.8247,23.8328,23.7435,23.7922,2431289.0
2016-02-03 10:20:00,29.3,29.32,29.24,29.26,4883439.0,23.7922,23.8085,23.7435,23.7597,4883439.0
2016-02-03 10:30:00,29.26,29.26,29.12,29.19,4523692.0,23.7597,23.7597,23.6461,23.7029,4523692.0
2016-02-03 10:40:00,29.18,29.32,29.18,29.27,2375430.0,23.6948,23.8085,23.6948,23.7679,2375430.0
2016-02-03 10:50:00,29.27,29.42,29.26,29.42,1900657.0,23.7679,23.8897,23.7597,23.8897,1900657.0
2016-02-03 11:00:00,29.42,29.42,29.26,29.3,2124269.0,23.8897,23.8897,23.7597,23.7922,2124269.0
2016-02-03 11:10:00,29.31,29.44,29.27,29.43,2557791.0,23.8003,23.9059,23.7679,23.8978,2557791.0
2016-02-03 11:20:00,29.43,29.51,29.41,29.5,2961816.0,23.8978,23.9628,23.8816,23.9546,2961816.0
2016-02-03 11:30:00,29.5,29.58,29.42,29.58,3552270.0,23.9546,24.0196,23.8897,24.0196,3552270.0
2016-02-03 11:40:00,29.58,29.63,29.55,29.58,1743857.0,24.0196,24.0602,23.9952,24.0196,1743857.0
2016-02-03 11:50:00,29.58,29.61,29.5,29.58,1699270.0,24.0196,24.044,23.9546,24.0196,1699270.0
2016-02-03 12:00:00,29.58,29.64,29.53,29.59,1528136.0,24.0196,24.0683,23.979,24.0277,1528136.0
2016-02-03 12:10:00,29.59,29.6,29.53,29.56,1327804.0,24.0277,24.0358,23.979,24.0034,1327804.0
2016-02-03 12:20:00,29.56,29.65,29.55,29.61,2071131.0,24.0034,24.0764,23.9952,24.044,2071131.0
2016-02-03 12:30:00,29.61,29.61,29.53,29.57,2133448.0,24.044,24.044,23.979,24.0115,2133448.0
2016-02-03 12:40:00,29.57,29.61,29.53,29.6,1056656.0,24.0115,24.044,23.979,24.0358,1056656.0
2016-02-03 12:50:00,29.6,29.69,29.57,29.69,1858161.0,24.0358,24.1089,24.0115,24.1089,1858161.0
2016-02-03 13:00:00,29.69,29.73,29.67,29.69,2151810.0,24.1089,24.1414,24.0927,24.1089,2151810.0
2016-02-03 13:10:00,29.69,29.71,29.65,29.68,806290.0,24.1089,24.1252,24.0764,24.1008,806290.0
2016-02-03 13:20:00,29.67,29.71,29.63,29.68,780749.0,24.0927,24.1252,24.0602,24.1008,780749.0
2016-02-03 13:30:00,29.68,29.68,29.58,29.58,1410232.0,24.1008,24.1008,24.0196,24.0196,1410232.0
2016-02-03 13:40:00,29.58,29.69,29.57,29.68,1743518.0,24.0196,24.1089,24.0115,24.1008,1743518.0
2016-02-03 13:50:00,29.68,29.7,29.62,29.63,664476.0,24.1008,24.117,24.0521,24.0602,664476.0
2016-02-03 14:00:00,29.63,29.76,29.62,29.75,1547053.0,24.0602,24.1658,24.0521,24.1576,1547053.0
2016-02-03 14:10:00,29.75,29.82,29.73,29.76,1669202.0,24.1576,24.2145,24.1414,24.1658,1669202.0
2016-02-03 14:20:00,29.76,29.99,29.75,29.96,3078159.0,24.1658,24.3525,24.1576,24.3282,3078159.0
2016-02-03 14:30:00,29.95,29.98,29.91,29.94,2559186.0,24.32,24.3444,24.2876,24.3119,2559186.0
2016-02-03 14:40:00,29.94,30.04,29.92,30.02,2141840.0,24.3119,24.3931,24.2957,24.3769,2141840.0
2016-02-03 14:50:00,30.03,30.08,29.96,30.06,4044768.0,24.385,24.4256,24.3282,24.4094,4044768.0
2016-02-03 15:00:00,30.06,30.12,30.01,30.11,1814742.0,24.4094,24.4581,24.3688,24.45,1814742.0
2016-02-03 15:10:00,30.11,30.14,30.02,30.05,1714350.0,24.45,24.4743,24.3769,24.4012,1714350.0
2016-02-03 15:20:00,30.05,30.08,29.94,29.94,1464132.0,24.4012,24.4256,24.3119,24.3119,1464132.0
2016-02-03 15:30:00,29.95,30.03,29.94,29.98,2773430.0,24.32,24.385,24.3119,24.3444,2773430.0
2016-02-03 15:40:00,29.97,30.06,29.95,30.04,2883299.0,24.3363,24.4094,24.32,24.3931,2883299.0
2016-02-03 15:50:00,30.04,30.15,30.02,30.12,9340917.0,24.3931,24.4824,24.3769,24.4581,9340917.0
2016-02-04 09:30:00,30.36,30.52,30.36,30.46,8486113.0,24.653,24.7829,24.653,24.7342,8486113.0
2016-02-04 09:40:00,30.47,30.56,30.42,30.54,7413553.0,24.7423,24.8154,24.7017,24.7991,7413553.0
2016-02-04 09:50:00,30.54,30.62,30.54,30.59,4666293.0,24.7991,24.8641,24.7991,24.8397,4666293.0
2016-02-04 10:00:00,30.58,30.61,30.46,30.6,3777464.0,24.8316,24.856,24.7342,24.8479,3777464.0
2016-02-04 10:10:00,30.6,30.71,30.56,30.71,2777568.0,24.8479,24.9372,24.8154,24.9372,2777568.0
2016-02-04 10:20:00,30.71,30.71,30.65,30.7,3223512.0,24.9372,24.9372,24.8885,24.9291,3223512.0
2016-02-04 10:30:00,30.7,30.74,30.66,30.68,4669407.0,24.9291,24.9615,24.8966,24.9128,4669407.0
2016-02-04 10:40:00,30.68,30.68,30.58,30.62,5109558.0,24.9128,24.9128,24.8316,24.8641,5109558.0
2016-02-04 10:50:00,30.62,30.66,30.6,30.64,1559606.0,24.8641,24.8966,24.8479,24.8803,1559606.0
2016-02-04 11:00:00,30.64,30.65,30.5,30.5,2039673.0,24.8803,24.8885,24.7667,24.7667,2039673.0
2016-02-04 11:10:00,30.5,30.53,30.31,30.32,3445405.0,24.7667,24.791,24.6124,24.6205,3445405.0
2016-02-04 11:20:00,30.32,30.43,30.32,30.39,2118194.0,24.6205,24.7098,24.6205,24.6773,2118194.0
2016-02-04 11:30:00,30.39,30.39,30.32,30.35,2009465.0,24.6773,24.6773,24.6205,24.6449,2009465.0
2016-02-04 11:40:00,30.35,30.36,30.19,30.26,2870856.0,24.6449,24.653,24.5149,24.5718,2870856.0
2016-02-04 11:50:00,30.25,30.32,30.23,30.26,2049926.0,24.5636,24.6205,24.5474,24.5718,2049926.0
2016-02-04 12:00:00,30.26,30.41,30.22,30.38,2855139.0,24.5718,24.6936,24.5393,24.6692,2855139.0
2016-02-04 12:10:00,30.38,30.43,30.34,30.37,1489742.0,24.6692,24.7098,24.6367,24.6611,1489742.0
2016-02-04 12:20:00,30.37,30.39,30.28,30.34,763080.0,24.6611,24.6773,24.588,24.6367,763080.0
2016-02-04 12:30:00,30.34,30.42,30.29,30.41,1212986.0,24.6367,24.7017,24.5961,24.6936,1212986.0
2016-02-04 12:40:00,30.41,30.46,30.34,30.4,1294576.0,24.6936,24.7342,24.6367,24.6855,1294576.0
2016-02-04 12:50:00,30.4,30.41,30.31,30.33,1543223.0,24.6855,24.6936,24.6124,24.6286,1543223.0
2016-02-04 13:00:00,30.32,30.39,30.31,30.38,895341.0,24.6205,24.6773,24.6124,24.6692,895341.0
2016-02-04 13:10:00,30.38,30.42,30.35,30.35,825792.0,24.6692,24.7017,24.6449,24.6449,825792.0
2016-02-04 13:20:00,30.34,30.38,30.32,30.35,855854.0,24.6367,24.6692,24.6205,24.6449,855854.0
2016-02-04 13:30:00,30.35,30.42,30.35,30.37,795194.0,24.6449,24.7017,24.6449,24.6611,795194.0
2016-02-04 13:40:00,30.37,30.37,30.23,30.24,1138587.0,24.6611,24.6611,24.5474,24.5555,1138587.0
2016-02-04 13:50:00,30.24,30.31,30.24,30.29,1401860.0,24.5555,24.6124,24.5555,24.5961,1401860.0
2016-02-04 14:00:00,30.29,30.3,30.17,30.18,1218645.0,24.5961,24.6042,24.4987,24.5068,1218645.0
2016-02-04 14:10:00,30.19,30.29,30.17,30.26,629678.0,24.5149,24.5961,24.4987,24.5718,629678.0
2016-02-04 14:20:00,30.26,30.27,30.18,30.19,846875.0,24.5718,24.5799,24.5068,24.5149,846875.0
2016-02-04 14:30:00,30.18,30.26,30.17,30.2,853117.0,24.5068,24.5718,24.4987,24.523,853117.0
2016-02-04 14:40:00,30.2,30.26,30.16,30.25,782685.0,24.523,24.5718,24.4906,24.5636,782685.0
2016-02-04 14:50:00,30.25,30.32,30.2,30.32,1367898.0,24.5636,24.6205,24.523,24.6205,1367898.0
2016-02-04 15:00:00,30.32,30.32,30.22,30.25,974606.0,24.6205,24.6205,24.5393,24.5636,974606.0
2016-02-04 15:10:00,30.26,30.35,30.23,30.26,1520541.0,24.5718,24.6449,24.5474,24.5718,1520541.0
2016-02-04 15:20:00,30.26,30.34,30.25,30.29,1099647.0,24.5718,24.6367,24.5636,24.5961,1099647.0
2016-02-04 15:30:00,30.29,30.31,30.22,30.3,1945187.0,24.5961,24.6124,24.5393,24.6042,1945187.0
2016-02-04 15:40:00,30.3,30.35,30.27,30.28,2199574.0,24.6042,24.6449,24.5799,24.588,2199574.0
2016-02-04 15:50:00,30.28,30.38,30.27,30.35,5212219.0,24.588,24.6692,24.5799,24.6449,5212219.0
2016-02-05 09:30:00,30.24,30.34,30.19,30.27,3003620.0,24.5555,24.6367,24.5149,24.5799,3003620.0
2016-02-05 09:40:00,30.28,30.28,30.15,30.17,2344282.0,24.588,24.588,24.4824,24.4987,2344282.0
2016-02-05 09:50:00,30.17,30.27,30.14,30.21,2511690.0,24.4987,24.5799,24.4743,24.5312,2511690.0
2016-02-05 10:00:00,30.2,30.27,30.18,30.18,1173584.0,24.523,24.5799,24.5068,24.5068,1173584.0
2016-02-05 10:10:00,30.18,30.25,30.18,30.21,1376290.0,24.5068,24.5636,24.5068,24.5312,1376290.0
2016-02-05 10:20:00,30.2,30.25,30.1,30.12,1868147.0,24.523,24.5636,24.4418,24.4581,1868147.0
2016-02-05 10:30:00,30.12,30.21,30.09,30.16,2004151.0,24.4581,24.5312,24.4337,24.4906,2004151.0
2016-02-05 10:40:00,30.16,30.22,30.13,30.16,1463091.0,24.4906,24.5393,24.4662,24.4906,1463091.0
2016-02-05 10:50:00,30.17,30.2,30.11,30.12,1068631.0,24.4987,24.523,24.45,24.4581,1068631.0
2016-02-05 11:00:00,30.13,30.16,30.06,30.09,1104666.0,24.4662,24.4906,24.4094,24.4337,1104666.0
2016-02-05 11:10:00,30.1,30.14,30.06,30.08,1105802.0,24.4418,24.4743,24.4094,24.4256,1105802.0
2016-02-05 11:20:00,30.09,30.11,30.01,30.09,1377591.0,24.4337,24.45,24.3688,24.4337,1377591.0
2016-02-05 11:30:00,30.09,30.11,30.05,30.1,851507.0,24.4337,24.45,24.4012,24.4418,851507.0
2016-02-05 11:40:00,30.09,30.13,30.04,30.09,1108726.0,24.4337,24.4662,24.3931,24.4337,1108726.0
2016-02-05 11:50:00,30.09,30.11,30.05,30.09,2072184.0,24.4337,24.45,24.4012,24.4337,2072184.0
2016-02-05 12:00:00,30.08,30.13,30.04,30.06,1700262.0,24.4256,24.4662,24.3931,24.4094,1700262.0
2016-02-05 12:10:00,30.05,30.07,30.01,30.05,1189197.0,24.4012,24.4175,24.3688,24.4012,1189197.0
2016-02-05 12:20:00,30.05,30.11,30.04,30.07,554827.0,24.4012,24.45,24.3931,24.4175,554827.0
2016-02-05 12:30:00,30.07,30.13,30.06,30.11,608575.0,24.4175,24.4662,24.4094,24.45,608575.0
2016-02-05 12:40:00,30.11,30.12,30.07,30.12,542342.0,24.45,24.4581,24.4175,24.4581,542342.0
2016-02-05 12:50:00,30.12,30.12,30.03,30.09,984927.0,24.4581,24.4581,24.385,24.4337,984927.0
2016-02-05 13:00:00,30.08,30.15,30.08,30.12,653176.0,24.4256,24.4824,24.4256,24.4581,653176.0
2016-02-05 13:10:00,30.12,30.12,30.06,30.08,504877.0,24.4581,24.4581,24.4094,24.4256,504877.0
2016-02-05 13:20:00,30.09,30.12,30.06,30.09,1773426.0,24.4337,24.4581,24.4094,24.4337,1773426.0
2016-02-05 13:30:00,30.09,30.1,30.04,30.04,947926.0,24.4337,24.4418,24.3931,24.3931,947926.0
2016-02-05 13:40:00,30.04,30.06,29.98,30.01,1269473.0,24.3931,24.4094,24.3444,24.3688,1269473.0
2016-02-05 13:50:00,30.0,30.06,29.97,30.03,1246000.0,24.3606,24.4094,24.3363,24.385,1246000.0
2016-02-05 14:00:00,30.04,30.06,30.0,30.03,883009.0,24.3931,24.4094,24.3606,24.385,883009.0
2016-02-05 14:10:00,30.02,30.03,29.94,29.97,1906329.0,24.3769,24.385,24.3119,24.3363,1906329.0
2016-02-05 14:20:00,29.97,30.01,29.93,29.95,621209.0,24.3363,24.3688,24.3038,24.32,621209.0
2016-02-05 14:30:00,29.94,30.0,29.94,29.99,669937.0,24.3119,24.3606,24.3119,24.3525,669937.0
2016-02-05 14:40:00,29.99,30.0,29.94,30.0,868607.0,24.3525,24.3606,24.3119,24.3606,868607.0
2016-02-05 14:50:00,30.0,30.0,29.95,29.96,401777.0,24.3606,24.3606,24.32,24.3282,401777.0
2016-02-05 15:00:00,29.96,29.97,29.9,29.96,1266051.0,24.3282,24.3363,24.2794,24.3282,1266051.0
2016-02-05 15:10:00,29.96,30.03,29.93,30.03,1446153.0,24.3282,24.385,24.3038,24.385,1446153.0
2016-02-05 15:20:00,30.03,30.03,29.99,30.0,1197099.0,24.385,24.385,24.3525,24.3606,1197099.0
2016-02-05 15:30:00,29.99,30.02,29.95,29.95,3167716.0,24.3525,24.3769,24.32,24.32,3167716.0
2016-02-05 15:40:00,29.95,29.98,29.91,29.93,4263563.0,24.32,24.3444,24.2876,24.3038,4263563.0
2016-02-05 15:50:00,29.92,30.02,29.89,30.02,5305434.0,24.2957,24.3769,24.2713,24.3769,5305434.0
2016-02-08 09:30:00,29.55,29.59,29.44,29.49,3665937.0,23.9952,24.0277,23.9059,23.9465,3665937.0
2016-02-08 09:40:00,29.49,29.62,29.49,29.54,3222533.0,23.9465,24.0521,23.9465,23.9871,3222533.0
2016-02-08 09:50:00,29.54,29.54,29.43,29.47,2437418.0,23.9871,23.9871,23.8978,23.9303,2437418.0
2016-02-08 10:00:00,29.46,29.51,29.38,29.4,3216041.0,23.9222,23.9628,23.8572,23.8734,3216041.0
2016-02-08 10:10:00,29.4,29.43,29.33,29.34,1939483.0,23.8734,23.8978,23.8166,23.8247,1939483.0
2016-02-08 10:20:00,29.34,29.41,29.31,29.35,1889141.0,23.8247,23.8816,23.8003,23.8328,1889141.0
2016-02-08 10:30:00,29.34,29.48,29.34,29.46,1334397.0,23.8247,23.9384,23.8247,23.9222,1334397.0
2016-02-08 10:40:00,29.47,29.49,29.38,29.42,1232155.0,23.9303,23.9465,23.8572,23.8897,1232155.0
2016-02-08 10:50:00,29.43,29.45,29.37,29.39,1338755.0,23.8978,23.914,23.8491,23.8653,1338755.0
2016-02-08 11:00:00,29.4,29.42,29.34,29.36,2563029.0,23.8734,23.8897,23.8247,23.8409,2563029.0
2016-02-08 11:10:00,29.36,29.46,29.34,29.45,1837033.0,23.8409,23.9222,23.8247,23.914,1837033.0
2016-02-08 11:20:00,29.44,29.54,29.43,29.52,1584422.0,23.9059,23.9871,23.8978,23.9709,1584422.0
2016-02-08 11:30:00,29.53,29.53,29.42,29.44,1032045.0,23.979,23.979,23.8897,23.9059,1032045.0
2016-02-08 11:40:00,29.43,29.49,29.36,29.4,1076102.0,23.8978,23.9465,23.8409,23.8734,1076102.0
2016-02-08 11:50:00,29.4,29.51,29.38,29.48,1054890.0,23.8734,23.9628,23.8572,23.9384,1054890.0
2016-02-08 12:00:00,29.49,29.52,29.46,29.5,725343.0,23.9465,23.9709,23.9222,23.9546,725343.0
2016-02-08 12:10:00,29.49,29.52,29.45,29.49,642618.0,23.9465,23.9709,23.914,23.9465,642618.0
2016-02-08 12:20:00,29.5,29.53,29.47,29.49,626290.0,23.9546,23.979,23.9303,23.9465,626290.0
2016-02-08 12:30:00,29.49,29.54,29.46,29.46,1039210.0,23.9465,23.9871,23.9222,23.9222,1039210.0
2016-02-08 12:40:00,29.46,29.5,29.44,29.47,732684.0,23.9222,23.9546,23.9059,23.9303,732684.0
2016-02-08 12:50:00,29.47,29.49,29.43,29.45,763714.0,23.9303,23.9465,23.8978,23.914,763714.0
2016-02-08 13:00:00,29.45,29.45,29.38,29.41,519417.0,23.914,23.914,23.8572,23.8816,519417.0
2016-02-08 13:10:00,29.41,29.41,29.35,29.36,582237.0,23.8816,23.8816,23.8328,23.8409,582237.0
2016-02-08 13:20:00,29.36,29.38,29.32,29.38,927182.0,23.8409,23.8572,23.8085,23.8572,927182.0
2016-02-08 13:30:00,29.39,29.42,29.38,29.38,1221658.0,23.8653,23.8897,23.8572,23.8572,1221658.0
2016-02-08 13:40:00,29.38,29.39,29.29,29.31,981852.0,23.8572,23.8653,23.7841,23.8003,981852.0
2016-02-08 13:50:00,29.3,29.33,29.29,29.29,925337.0,23.7922,23.8166,23.7841,23.7841,925337.0
2016-02-08 14:00:00,29.29,29.37,29.28,29.35,612127.0,23.7841,23.8491,23.776,23.8328,612127.0
2016-02-08 14:10:00,29.35,29.35,29.25,29.26,1258535.0,23.8328,23.8328,23.7516,23.7597,1258535.0
2016-02-08 14:20:00,29.26,29.34,29.25,29.3,882461.0,23.7597,23.8247,23.7516,23.7922,882461.0
2016-02-08 14:30:00,29.29,29.32,29.25,29.31,1199181.0,23.7841,23.8085,23.7516,23.8003,1199181.0
2016-02-08 14:40:00,29.32,29.41,29.3,29.38,928902.0,23.8085,23.8816,23.7922,23.8572,928902.0
2016-02-08 14:50:00,29.38,29.39,29.34,29.35,895736.0,23.8572,23.8653,23.8247,23.8328,895736.0
2016-02-08 15:00:00,29.36,29.42,29.35,29.39,1007461.0,23.8409,23.8897,23.8328,23.8653,1007461.0
2016-02-08 15:10:00,29.39,29.54,29.38,29.52,1784308.0,23.8653,23.9871,23.8572,23.9709,1784308.0
2016-02-08 15:20:00,29.52,29.54,29.48,29.51,1540200.0,23.9709,23.9871,23.9384,23.9628,1540200.0
2016-02-08 15:30:00,29.51,29.59,29.5,29.56,2968606.0,23.9628,24.0277,23.9546,24.0034,2968606.0
2016-02-08 15:40:00,29.56,29.74,29.55,29.65,3539064.0,24.0034,24.1495,23.9952,24.0764,3539064.0
2016-02-08 15:50:00,29.65,29.66,29.55,29.6,5294778.0,24.0764,24.0846,23.9952,24.0358,5294778.0
2016-02-09 09:30:00,29.04,29.24,29.02,29.24,2552583.0,23.5811,23.7435,23.5649,23.7435,2552583.0
2016-02-09 09:40:00,29.23,29.43,29.18,29.43,3037560.0,23.7354,23.8978,23.6948,23.8978,3037560.0
2016-02-09 09:50:00,29.42,29.47,29.37,29.37,3861229.0,23.8897,23.9303,23.8491,23.8491,3861229.0
2016-02-09 10:00:00,29.37,29.53,29.35,29.5,1846083.0,23.8491,23.979,23.8328,23.9546,1846083.0
2016-02-09 10:10:00,29.5,29.5,29.31,29.33,2648509.0,23.9546,23.9546,23.8003,23.8166,2648509.0
2016-02-09 10:20:00,29.33,29.34,29.24,29.25,1859540.0,23.8166,23.8247,23.7435,23.7516,1859540.0
2016-02-09 10:30:00,29.25,29.25,29.15,29.19,1041978.0,23.7516,23.7516,23.6704,23.7029,1041978.0
2016-02-09 10:40:00,29.18,29.19,29.07,29.12,1917906.0,23.6948,23.7029,23.6055,23.6461,1917906.0
2016-02-09 10:50:00,29.12,29.13,29.02,29.03,1225519.0,23.6461,23.6542,23.5649,23.573,1225519.0
2016-02-09 11:00:00,29.03,29.12,29.01,29.12,1554425.0,23.573,23.6461,23.5567,23.6461,1554425.0
2016-02-09 11:10:00,29.13,29.2,29.07,29.1,1218587.0,23.6542,23.711,23.6055,23.6298,1218587.0
2016-02-09 11:20:00,29.11,29.22,29.1,29.18,771160.0,23.6379,23.7273,23.6298,23.6948,771160.0
2016-02-09 11:30:00,29.17,29.2,29.08,29.1,1050899.0,23.6867,23.711,23.6136,23.6298,1050899.0
2016-02-09 11:40:00,29.1,29.18,29.09,29.12,1049603.0,23.6298,23.6948,23.6217,23.6461,1049603.0
2016-02-09 11:50:00,29.12,29.13,29.05,29.06,930881.0,23.6461,23.6542,23.5892,23.5973,930881.0
2016-02-09 12:00:00,29.06,29.14,29.03,29.13,859512.0,23.5973,23.6623,23.573,23.6542,859512.0
2016-02-09 12:10:00,29.13,29.13,29.03,29.05,708489.0,23.6542,23.6542,23.573,23.5892,708489.0
2016-02-09 12:20:00,29.05,29.12,29.04,29.08,566099.0,23.5892,23.6461,23.5811,23.6136,566099.0
2016-02-09 12:30:00,29.07,29.14,29.05,29.09,676722.0,23.6055,23.6623,23.5892,23.6217,676722.0
2016-02-09 12:40:00,29.09,29.1,29.03,29.03,677424.0,23.6217,23.6298,23.573,23.573,677424.0
2016-02-09 12:50:00,29.04,29.09,29.03,29.05,348900.0,23.5811,23.6217,23.573,23.5892,348900.0
2016-02-09 13:00:00,29.04,29.07,28.97,28.98,607392.0,23.5811,23.6055,23.5243,23.5324,607392.0
2016-02-09 13:10:00,28.98,28.98,28.89,28.92,1595763.0,23.5324,23.5324,23.4593,23.4837,1595763.0
2016-02-09 13:20:00,28.92,28.99,28.91,28.94,999203.0,23.4837,23.5405,23.4755,23.4999,999203.0
2016-02-09 13:30:00,28.94,29.03,28.9,28.92,1130927.0,23.4999,23.573,23.4674,23.4837,1130927.0
2016-02-09 13:40:00,28.91,29.02,28.91,28.96,511016.0,23.4755,23.5649,23.4755,23.5161,511016.0
2016-02-09 13:50:00,28.95,29.06,28.93,29.03,745787.0,23.508,23.5973,23.4918,23.573,745787.0
2016-02-09 14:00:00,29.02,29.16,29.0,29.12,1189617.0,23.5649,23.6785,23.5486,23.6461,1189617.0
2016-02-09 14:10:00,29.12,29.14,29.05,29.07,1346005.0,23.6461,23.6623,23.5892,23.6055,1346005.0
2016-02-09 14:20:00,29.07,29.1,28.99,29.02,967067.0,23.6055,23.6298,23.5405,23.5649,967067.0
2016-02-09 14:30:00,29.03,29.17,29.02,29.16,1265465.0,23.573,23.6867,23.5649,23.6785,1265465.0
2016-02-09 14:40:00,29.16,29.22,29.09,29.1,1129554.0,23.6785,23.7273,23.6217,23.6298,1129554.0
2016-02-09 14:50:00,29.1,29.22,29.09,29.2,999418.0,23.6298,23.7273,23.6217,23.711,999418.0
2016-02-09 15:00:00,29.21,29.37,29.19,29.3,1557666.0,23.7191,23.8491,23.7029,23.7922,1557666.0
2016-02-09 15:10:00,29.3,29.33,29.25,29.26,3443664.0,23.7922,23.8166,23.7516,23.7597,3443664.0
2016-02-09 15:20:00,29.25,29.31,29.16,29.23,2575791.0,23.7516,23.8003,23.6785,23.7354,2575791.0
2016-02-09 15:30:00,29.22,29.32,29.21,29.28,1464716.0,23.7273,23.8085,23.7191,23.776,1464716.0
2016-02-09 15:40:00,29.27,29.29,29.15,29.23,2200503.0,23.7679,23.7841,23.6704,23.7354,2200503.0
2016-02-09 15:50:00,29.24,29.26,29.16,29.19,3443299.0,23.7435,23.7597,23.6785,23.7029,3443299.0
2016-02-10 09:30:00,29.52,29.53,29.4,29.46,4771546.0,23.9709,23.979,23.8734,23.9222,4771546.0
2016-02-10 09:40:00,29.46,29.58,29.45,29.57,2949211.0,23.9222,24.0196,23.914,24.0115,2949211.0
2016-02-10 09:50:00,29.57,29.67,29.55,29.63,2120156.0,24.0115,24.0927,23.9952,24.0602,2120156.0
2016-02-10 10:00:00,29.63,29.66,29.57,29.61,1193882.0,24.0602,24.0846,24.0115,24.044,1193882.0
2016-02-10 10:10:00,29.62,29.69,29.6,29.67,1259047.0,24.0521,24.1089,24.0358,24.0927,1259047.0
2016-02-10 10:20:00,29.67,29.71,29.64,29.67,984118.0,24.0927,24.1252,24.0683,24.0927,984118.0
2016-02-10 10:30:00,29.67,29.85,29.67,29.73,2993559.0,24.0927,24.2388,24.0927,24.1414,2993559.0
2016-02-10 10:40:00,29.72,29.72,29.62,29.71,1368094.0,24.1333,24.1333,24.0521,24.1252,1368094.0
2016-02-10 10:50:00,29.71,29.72,29.53,29.56,1690854.0,24.1252,24.1333,23.979,24.0034,1690854.0
2016-02-10 11:00:00,29.57,29.62,29.53,29.55,1444733.0,24.0115,24.0521,23.979,23.9952,1444733.0
2016-02-10 11:10:00,29.55,29.62,29.52,29.6,1094843.0,23.9952,24.0521,23.9709,24.0358,1094843.0
2016-02-10 11:20:00,29.6,29.65,29.53,29.54,1287676.0,24.0358,24.0764,23.979,23.9871,1287676.0
2016-02-10 11:30:00,29.54,29.56,29.47,29.49,2604548.0,23.9871,24.0034,23.9303,23.9465,2604548.0
2016-02-10 11:40:00,29.49,29.64,29.48,29.63,3274785.0,23.9465,24.0683,23.9384,24.0602,3274785.0
2016-02-10 11:50:00,29.63,29.72,29.59,29.71,2205366.0,24.0602,24.1333,24.0277,24.1252,2205366.0
2016-02-10 12:00:00,29.71,29.74,29.63,29.71,2121907.0,24.1252,24.1495,24.0602,24.1252,2121907.0
2016-02-10 12:10:00,29.71,29.71,29.62,29.67,780875.0,24.1252,24.1252,24.0521,24.0927,780875.0
2016-02-10 12:20:00,29.68,29.77,29.67,29.74,803512.0,24.1008,24.1739,24.0927,24.1495,803512.0
2016-02-10 12:30:00,29.74,29.78,29.7,29.75,666191.0,24.1495,24.182,24.117,24.1576,666191.0
2016-02-10 12:40:00,29.75,29.78,29.68,29.72,836229.0,24.1576,24.182,24.1008,24.1333,836229.0
2016-02-10 12:50:00,29.72,29.78,29.66,29.76,733166.0,24.1333,24.182,24.0846,24.1658,733166.0
2016-02-10 13:00:00,29.76,29.77,29.67,29.67,683098.0,24.1658,24.1739,24.0927,24.0927,683098.0
2016-02-10 13:10:00,29.68,29.7,29.64,29.67,248967.0,24.1008,24.117,24.0683,24.0927,248967.0
2016-02-10 13:20:00,29.67,29.7,29.6,29.62,583864.0,24.0927,24.117,24.0358,24.0521,583864.0
2016-02-10 13:30:00,29.63,29.66,29.59,29.64,460225.0,24.0602,24.0846,24.0277,24.0683,460225.0
2016-02-10 13:40:00,29.64,29.67,29.63,29.64,1050620.0,24.0683,24.0927,24.0602,24.0683,1050620.0
2016-02-10 13:50:00,29.64,29.64,29.57,29.6,407528.0,24.0683,24.0683,24.0115,24.0358,407528.0
2016-02-10 14:00:00,29.6,29.63,29.58,29.6,530936.0,24.0358,24.0602,24.0196,24.0358,530936.0
2016-02-10 14:10:00,29.61,29.62,29.55,29.6,541417.0,24.044,24.0521,23.9952,24.0358,541417.0
2016-02-10 14:20:00,29.6,29.6,29.52,29.57,535974.0,24.0358,24.0358,23.9709,24.0115,535974.0
2016-02-10 14:30:00,29.57,29.62,29.53,29.54,496945.0,24.0115,24.0521,23.979,23.9871,496945.0
2016-02-10 14:40:00,29.53,29.53,29.47,29.5,963831.0,23.979,23.979,23.9303,23.9546,963831.0
2016-02-10 14:50:00,29.5,29.57,29.49,29.54,587705.0,23.9546,24.0115,23.9465,23.9871,587705.0
2016-02-10 15:00:00,29.54,29.66,29.53,29.57,894713.0,23.9871,24.0846,23.979,24.0115,894713.0
2016-02-10 15:10:00,29.57,29.61,29.42,29.43,3305188.0,24.0115,24.044,23.8897,23.8978,3305188.0
2016-02-10 15:20:00,29.43,29.47,29.33,29.36,6324124.0,23.8978,23.9303,23.8166,23.8409,6324124.0
2016-02-10 15:30:00,29.36,29.41,29.32,29.34,1494288.0,23.8409,23.8816,23.8085,23.8247,1494288.0
2016-02-10 15:40:00,29.33,29.39,29.31,29.35,3119197.0,23.8166,23.8653,23.8003,23.8328,3119197.0
2016-02-10 15:50:00,29.36,29.36,29.3,29.32,2903933.0,23.8409,23.8409,23.7922,23.8085,2903933.0
2016-02-11 09:30:00,28.72,28.81,28.71,28.73,3309490.0,23.3213,23.3943,23.3131,23.3294,3309490.0
2016-02-11 09:40:00,28.73,28.83,28.7,28.78,2639230.0,23.3294,23.4106,23.305,23.37,2639230.0
2016-02-11 09:50:00,28.78,28.96,28.76,28.92,1822837.0,23.37,23.5161,23.3537,23.4837,1822837.0
2016-02-11 10:00:00,28.92,28.98,28.86,28.92,2049763.0,23.4837,23.5324,23.4349,23.4837,2049763.0
2016-02-11 10:10:00,28.92,28.95,28.88,28.91,1290745.0,23.4837,23.508,23.4512,23.4755,1290745.0
2016-02-11 10:20:00,28.92,28.93,28.83,28.84,1822527.0,23.4837,23.4918,23.4106,23.4187,1822527.0
2016-02-11 10:30:00,28.84,28.89,28.83,28.84,1256690.0,23.4187,23.4593,23.4106,23.4187,1256690.0
2016-02-11 10:40:00,28.83,28.88,28.79,28.85,2345622.0,23.4106,23.4512,23.3781,23.4268,2345622.0
2016-02-11 10:50:00,28.84,28.85,28.74,28.76,2416120.0,23.4187,23.4268,23.3375,23.3537,2416120.0
2016-02-11 11:00:00,28.76,28.82,28.71,28.75,1733770.0,23.3537,23.4025,23.3131,23.3456,1733770.0
2016-02-11 11:10:00,28.75,28.78,28.69,28.78,1840020.0,23.3456,23.37,23.2969,23.37,1840020.0
2016-02-11 11:20:00,28.77,28.8,28.69,28.7,1905639.0,23.3619,23.3862,23.2969,23.305,1905639.0
2016-02-11 11:30:00,28.7,28.74,28.64,28.74,1573201.0,23.305,23.3375,23.2563,23.3375,1573201.0
2016-02-11 11:40:00,28.74,28.78,28.71,28.71,2013547.0,23.3375,23.37,23.3131,23.3131,2013547.0
2016-02-11 11:50:00,28.71,28.84,28.71,28.8,1228340.0,23.3131,23.4187,23.3131,23.3862,1228340.0
2016-02-11 12:00:00,28.8,28.83,28.77,28.79,2360417.0,23.3862,23.4106,23.3619,23.3781,2360417.0
2016-02-11 12:10:00,28.79,28.83,28.69,28.71,923363.0,23.3781,23.4106,23.2969,23.3131,923363.0
2016-02-11 12:20:00,28.71,28.78,28.7,28.73,1763546.0,23.3131,23.37,23.305,23.3294,1763546.0
2016-02-11 12:30:00,28.72,28.73,28.67,28.72,662883.0,23.3213,23.3294,23.2807,23.3213,662883.0
2016-02-11 12:40:00,28.72,28.78,28.69,28.75,827948.0,23.3213,23.37,23.2969,23.3456,827948.0
2016-02-11 12:50:00,28.76,28.83,28.75,28.8,1357386.0,23.3537,23.4106,23.3456,23.3862,1357386.0
2016-02-11 13:00:00,28.8,28.87,28.78,28.83,1618124.0,23.3862,23.4431,23.37,23.4106,1618124.0
2016-02-11 13:10:00,28.84,28.85,28.79,28.84,642784.0,23.4187,23.4268,23.3781,23.4187,642784.0
2016-02-11 13:20:00,28.84,28.87,28.8,28.8,829520.0,23.4187,23.4431,23.3862,23.3862,829520.0
2016-02-11 13:30:00,28.8,28.85,28.73,28.76,1415901.0,23.3862,23.4268,23.3294,23.3537,1415901.0
2016-02-11 13:40:00,28.75,28.77,28.72,28.74,587895.0,23.3456,23.3619,23.3213,23.3375,587895.0
2016-02-11 13:50:00,28.74,28.75,28.69,28.73,546060.0,23.3375,23.3456,23.2969,23.3294,546060.0
2016-02-11 14:00:00,28.72,28.74,28.67,28.73,826253.0,23.3213,23.3375,23.2807,23.3294,826253.0
2016-02-11 14:10:00,28.73,28.74,28.65,28.66,744406.0,23.3294,23.3375,23.2644,23.2725,744406.0
2016-02-11 14:20:00,28.65,28.7,28.62,28.64,1224585.0,23.2644,23.305,23.2401,23.2563,1224585.0
2016-02-11 14:30:00,28.63,28.81,28.6,28.8,2074732.0,23.2482,23.3943,23.2238,23.3862,2074732.0
2016-02-11 14:40:00,28.81,28.92,28.72,28.9,4347267.0,23.3943,23.4837,23.3213,23.4674,4347267.0
2016-02-11 14:50:00,28.89,29.02,28.87,28.9,3657736.0,23.4593,23.5649,23.4431,23.4674,3657736.0
2016-02-11 15:00:00,28.91,28.92,28.74,28.82,2610036.0,23.4755,23.4837,23.3375,23.4025,2610036.0
2016-02-11 15:10:00,28.82,28.93,28.8,28.82,2231480.0,23.4025,23.4918,23.3862,23.4025,2231480.0
2016-02-11 15:20:00,28.82,28.92,28.8,28.91,1900497.0,23.4025,23.4837,23.3862,23.4755,1900497.0
2016-02-11 15:30:00,28.9,29.01,28.84,28.98,1708884.0,23.4674,23.5567,23.4187,23.5324,1708884.0
2016-02-11 15:40:00,28.99,29.02,28.92,28.93,1526903.0,23.5405,23.5649,23.4837,23.4918,1526903.0
2016-02-11 15:50:00,28.93,28.96,28.82,28.83,4638299.0,23.4918,23.5161,23.4025,23.4106,4638299.0
2016-02-12 09:30:00,29.07,29.13,28.99,29.08,7553748.0,23.6055,23.6542,23.5405,23.6136,7553748.0
2016-02-12 09:40:00,29.07,29.11,29.0,29.01,3562484.0,23.6055,23.6379,23.5486,23.5567,3562484.0
2016-02-12 09:50:00,29.01,29.03,28.95,28.98,1595961.0,23.5567,23.573,23.508,23.5324,1595961.0
2016-02-12 10:00:00,28.97,29.02,28.93,29.0,2616553.0,23.5243,23.5649,23.4918,23.5486,2616553.0
2016-02-12 10:10:00,29.0,29.1,28.99,29.1,2261258.0,23.5486,23.6298,23.5405,23.6298,2261258.0
2016-02-12 10:20:00,29.1,29.12,29.08,29.11,908643.0,23.6298,23.6461,23.6136,23.6379,908643.0
2016-02-12 10:30:00,29.11,29.14,29.04,29.09,2068288.0,23.6379,23.6623,23.5811,23.6217,2068288.0
2016-02-12 10:40:00,29.08,29.09,29.01,29.03,992016.0,23.6136,23.6217,23.5567,23.573,992016.0
2016-02-12 10:50:00,29.03,29.07,28.98,29.01,845048.0,23.573,23.6055,23.5324,23.5567,845048.0
2016-02-12 11:00:00,29.02,29.08,29.01,29.06,699378.0,23.5649,23.6136,23.5567,23.5973,699378.0
2016-02-12 11:10:00,29.05,29.16,29.05,29.1,1649298.0,23.5892,23.6785,23.5892,23.6298,1649298.0
2016-02-12 11:20:00,29.1,29.17,29.09,29.17,1670134.0,23.6298,23.6867,23.6217,23.6867,1670134.0
2016-02-12 11:30:00,29.17,29.23,29.17,29.18,1898631.0,23.6867,23.7354,23.6867,23.6948,1898631.0
2016-02-12 11:40:00,29.17,29.2,29.14,29.18,2134692.0,23.6867,23.711,23.6623,23.6948,2134692.0
2016-02-12 11:50:00,29.17,29.18,29.12,29.14,781318.0,23.6867,23.6948,23.6461,23.6623,781318.0
2016-02-12 12:00:00,29.14,29.17,29.12,29.13,656635.0,23.6623,23.6867,23.6461,23.6542,656635.0
2016-02-12 12:10:00,29.13,29.17,29.12,29.13,605996.0,23.6542,23.6867,23.6461,23.6542,605996.0
2016-02-12 12:20:00,29.13,29.18,29.12,29.15,675130.0,23.6542,23.6948,23.6461,23.6704,675130.0
2016-02-12 12:30:00,29.16,29.16,29.12,29.16,636708.0,23.6785,23.6785,23.6461,23.6785,636708.0
2016-02-12 12:40:00,29.16,29.17,29.12,29.13,418142.0,23.6785,23.6867,23.6461,23.6542,418142.0
2016-02-12 12:50:00,29.13,29.17,29.1,29.11,465370.0,23.6542,23.6867,23.6298,23.6379,465370.0
2016-02-12 13:00:00,29.11,29.14,29.04,29.07,616301.0,23.6379,23.6623,23.5811,23.6055,616301.0
2016-02-12 13:10:00,29.07,29.1,29.02,29.03,790385.0,23.6055,23.6298,23.5649,23.573,790385.0
2016-02-12 13:20:00,29.03,29.08,29.02,29.08,484921.0,23.573,23.6136,23.5649,23.6136,484921.0
2016-02-12 13:30:00,29.08,29.1,29.04,29.07,455450.0,23.6136,23.6298,23.5811,23.6055,455450.0
2016-02-12 13:40:00,29.08,29.12,29.05,29.12,405615.0,23.6136,23.6461,23.5892,23.6461,405615.0
2016-02-12 13:50:00,29.12,29.12,29.06,29.08,321478.0,23.6461,23.6461,23.5973,23.6136,321478.0
2016-02-12 14:00:00,29.08,29.16,29.05,29.15,635826.0,23.6136,23.6785,23.5892,23.6704,635826.0
2016-02-12 14:10:00,29.15,29.17,29.1,29.12,604059.0,23.6704,23.6867,23.6298,23.6461,604059.0
2016-02-12 14:20:00,29.12,29.18,29.1,29.16,509686.0,23.6461,23.6948,23.6298,23.6785,509686.0
2016-02-12 14:30:00,29.17,29.2,29.14,29.18,1281773.0,23.6867,23.711,23.6623,23.6948,1281773.0
2016-02-12 14:40:00,29.18,29.24,29.17,29.17,943224.0,23.6948,23.7435,23.6867,23.6867,943224.0
2016-02-12 14:50:00,29.18,29.21,29.17,29.19,1043066.0,23.6948,23.7191,23.6867,23.7029,1043066.0
2016-02-12 15:00:00,29.18,29.21,29.16,29.17,1066448.0,23.6948,23.7191,23.6785,23.6867,1066448.0
2016-02-12 15:10:00,29.17,29.23,29.17,29.23,582008.0,23.6867,23.7354,23.6867,23.7354,582008.0
2016-02-12 15:20:00,29.23,29.25,29.2,29.24,863660.0,23.7354,23.7516,23.711,23.7435,863660.0
2016-02-12 15:30:00,29.24,29.25,29.16,29.17,1900435.0,23.7435,23.7516,23.6785,23.6867,1900435.0
2016-02-12 15:40:00,29.17,29.28,29.17,29.27,1509056.0,23.6867,23.776,23.6867,23.7679,1509056.0
2016-02-12 15:50:00,29.27,29.33,29.25,29.32,3438013.0,23.7679,23.8166,23.7516,23.8085,3438013.0
2016-02-16 09:30:00,29.87,29.9,29.82,29.84,6033179.0,24.2551,24.2794,24.2145,24.2307,6033179.0
2016-02-16 09:40:00,29.84,29.91,29.82,29.84,2783378.0,24.2307,24.2876,24.2145,24.2307,2783378.0
2016-02-16 09:50:00,29.84,29.85,29.79,29.83,2302781.0,24.2307,24.2388,24.1901,24.2226,2302781.0
2016-02-16 10:00:00,29.83,29.85,29.76,29.8,2431180.0,24.2226,24.2388,24.1658,24.1982,2431180.0
2016-02-16 10:10:00,29.8,29.86,29.78,29.83,1588230.0,24.1982,24.247,24.182,24.2226,1588230.0
2016-02-16 10:20:00,29.84,29.87,29.81,29.83,1807013.0,24.2307,24.2551,24.2064,24.2226,1807013.0
2016-02-16 10:30:00,29.83,29.84,29.79,29.82,1280014.0,24.2226,24.2307,24.1901,24.2145,1280014.0
2016-02-16 10:40:00,29.82,29.86,29.81,29.83,830724.0,24.2145,24.247,24.2064,24.2226,830724.0
2016-02-16 10:50:00,29.84,29.85,29.78,29.8,1041646.0,24.2307,24.2388,24.182,24.1982,1041646.0
2016-02-16 11:00:00,29.8,29.83,29.74,29.79,1366300.0,24.1982,24.2226,24.1495,24.1901,1366300.0
2016-02-16 11:10:00,29.79,29.83,29.75,29.83,1931254.0,24.1901,24.2226,24.1576,24.2226,1931254.0
2016-02-16 11:20:00,29.83,29.86,29.82,29.85,2377565.0,24.2226,24.247,24.2145,24.2388,2377565.0
2016-02-16 11:30:00,29.85,29.89,29.84,29.89,1269762.0,24.2388,24.2713,24.2307,24.2713,1269762.0
2016-02-16 11:40:00,29.89,29.9,29.86,29.89,2383143.0,24.2713,24.2794,24.247,24.2713,2383143.0
2016-02-16 11:50:00,29.89,29.97,29.87,29.96,765592.0,24.2713,24.3363,24.2551,24.3282,765592.0
2016-02-16 12:00:00,29.96,30.0,29.94,29.95,1194151.0,24.3282,24.3606,24.3119,24.32,1194151.0
2016-02-16 12:10:00,29.95,29.98,29.93,29.94,1076611.0,24.32,24.3444,24.3038,24.3119,1076611.0
2016-02-16 12:20:00,29.93,29.96,29.92,29.93,309239.0,24.3038,24.3282,24.2957,24.3038,309239.0
2016-02-16 12:30:00,29.92,29.94,29.9,29.92,398317.0,24.2957,24.3119,24.2794,24.2957,398317.0
2016-02-16 12:40:00,29.92,29.93,29.88,29.93,254468.0,24.2957,24.3038,24.2632,24.3038,254468.0
2016-02-16 12:50:00,29.93,30.0,29.9,29.99,791705.0,24.3038,24.3606,24.2794,24.3525,791705.0
2016-02-16 13:00:00,29.98,30.01,29.97,29.99,343019.0,24.3444,24.3688,24.3363,24.3525,343019.0
2016-02-16 13:10:00,29.99,30.01,29.98,30.01,316360.0,24.3525,24.3688,24.3444,24.3688,316360.0
2016-02-16 13:20:00,30.0,30.01,29.94,29.95,661570.0,24.3606,24.3688,24.3119,24.32,661570.0
2016-02-16 13:30:00,29.94,29.95,29.91,29.92,296068.0,24.3119,24.32,24.2876,24.2957,296068.0
2016-02-16 13:40:00,29.92,29.93,29.89,29.91,327950.0,24.2957,24.3038,24.2713,24.2876,327950.0
2016-02-16 13:50:00,29.91,29.95,29.9,29.92,264172.0,24.2876,24.32,24.2794,24.2957,264172.0
2016-02-16 14:00:00,29.92,29.96,29.91,29.93,368199.0,24.2957,24.3282,24.2876,24.3038,368199.0
2016-02-16 14:10:00,29.93,29.97,29.92,29.95,326279.0,24.3038,24.3363,24.2957,24.32,326279.0
2016-02-16 14:20:00,29.95,29.97,29.92,29.96,360597.0,24.32,24.3363,24.2957,24.3282,360597.0
2016-02-16 14:30:00,29.96,29.97,29.92,29.93,342126.0,24.3282,24.3363,24.2957,24.3038,342126.0
2016-02-16 14:40:00,29.93,29.93,29.9,29.92,1080278.0,24.3038,24.3038,24.2794,24.2957,1080278.0
2016-02-16 14:50:00,29.92,29.93,29.9,29.93,549261.0,24.2957,24.3038,24.2794,24.3038,549261.0
2016-02-16 15:00:00,29.93,29.94,29.88,29.88,652939.0,24.3038,24.3119,24.2632,24.2632,652939.0
2016-02-16 15:10:00,29.89,29.93,29.87,29.92,667889.0,24.2713,24.3038,24.2551,24.2957,667889.0
2016-02-16 15:20:00,29.92,29.94,29.91,29.94,350173.0,24.2957,24.3119,24.2876,24.3119,350173.0
2016-02-16 15:30:00,29.94,29.94,29.91,29.92,510772.0,24.3119,24.3119,24.2876,24.2957,510772.0
2016-02-16 15:40:00,29.92,29.96,29.9,29.92,1146944.0,24.2957,24.3282,24.2794,24.2957,1146944.0
2016-02-16 15:50:00,29.92,29.99,29.91,29.99,4118852.0,24.2957,24.3525,24.2876,24.3525,4118852.0
2016-02-17 09:30:00,30.24,30.27,30.21,30.27,2802969.0,24.5555,24.5799,24.5312,24.5799,2802969.0
2016-02-17 09:40:00,30.27,30.3,30.21,30.23,3884008.0,24.5799,24.6042,24.5312,24.5474,3884008.0
2016-02-17 09:50:00,30.24,30.28,30.21,30.27,1363529.0,24.5555,24.588,24.5312,24.5799,1363529.0
2016-02-17 10:00:00,30.27,30.34,30.26,30.32,2845954.0,24.5799,24.6367,24.5718,24.6205,2845954.0
2016-02-17 10:10:00,30.32,30.36,30.31,30.36,1193438.0,24.6205,24.653,24.6124,24.653,1193438.0
2016-02-17 10:20:00,30.36,30.37,30.33,30.37,2340890.0,24.653,24.6611,24.6286,24.6611,2340890.0
2016-02-17 10:30:00,30.37,30.42,30.36,30.41,1564179.0,24.6611,24.7017,24.653,24.6936,1564179.0
2016-02-17 10:40:00,30.42,30.5,30.41,30.49,1460384.0,24.7017,24.7667,24.6936,24.7585,1460384.0
2016-02-17 10:50:00,30.49,30.52,30.47,30.52,4211741.0,24.7585,24.7829,24.7423,24.7829,4211741.0
2016-02-17 11:00:00,30.51,30.53,30.5,30.52,1403093.0,24.7748,24.791,24.7667,24.7829,1403093.0
2016-02-17 11:10:00,30.52,30.54,30.5,30.53,1267666.0,24.7829,24.7991,24.7667,24.791,1267666.0
2016-02-17 11:20:00,30.53,30.55,30.51,30.55,1694529.0,24.791,24.8073,24.7748,24.8073,1694529.0
2016-02-17 11:30:00,30.54,30.59,30.54,30.57,1731469.0,24.7991,24.8397,24.7991,24.8235,1731469.0
2016-02-17 11:40:00,30.57,30.58,30.53,30.53,972988.0,24.8235,24.8316,24.791,24.791,972988.0
2016-02-17 11:50:00,30.54,30.55,30.51,30.51,1320503.0,24.7991,24.8073,24.7748,24.7748,1320503.0
2016-02-17 12:00:00,30.52,30.55,30.51,30.52,1018627.0,24.7829,24.8073,24.7748,24.7829,1018627.0
2016-02-17 12:10:00,30.52,30.56,30.5,30.55,466978.0,24.7829,24.8154,24.7667,24.8073,466978.0
2016-02-17 12:20:00,30.54,30.61,30.53,30.59,1041196.0,24.7991,24.856,24.791,24.8397,1041196.0
2016-02-17 12:30:00,30.59,30.63,30.58,30.62,311533.0,24.8397,24.8722,24.8316,24.8641,311533.0
2016-02-17 12:40:00,30.62,30.63,30.59,30.6,185221.0,24.8641,24.8722,24.8397,24.8479,185221.0
2016-02-17 12:50:00,30.59,30.62,30.58,30.59,442937.0,24.8397,24.8641,24.8316,24.8397,442937.0
2016-02-17 13:00:00,30.58,30.62,30.57,30.6,1064289.0,24.8316,24.8641,24.8235,24.8479,1064289.0
2016-02-17 13:10:00,30.61,30.63,30.6,30.61,1647220.0,24.856,24.8722,24.8479,24.856,1647220.0
2016-02-17 13:20:00,30.62,30.62,30.59,30.61,437327.0,24.8641,24.8641,24.8397,24.856,437327.0
2016-02-17 13:30:00,30.61,30.61,30.48,30.48,835952.0,24.856,24.856,24.7504,24.7504,835952.0
2016-02-17 13:40:00,30.49,30.5,30.45,30.46,1581678.0,24.7585,24.7667,24.7261,24.7342,1581678.0
2016-02-17 13:50:00,30.46,30.48,30.45,30.46,1407688.0,24.7342,24.7504,24.7261,24.7342,1407688.0
2016-02-17 14:00:00,30.46,30.57,30.45,30.54,936232.0,24.7342,24.8235,24.7261,24.7991,936232.0
2016-02-17 14:10:00,30.55,30.61,30.53,30.57,1008076.0,24.8073,24.856,24.791,24.8235,1008076.0
2016-02-17 14:20:00,30.58,30.61,30.54,30.54,1159160.0,24.8316,24.856,24.7991,24.7991,1159160.0
2016-02-17 14:30:00,30.54,30.55,30.5,30.52,976222.0,24.7991,24.8073,24.7667,24.7829,976222.0
2016-02-17 14:40:00,30.52,30.56,30.51,30.52,642989.0,24.7829,24.8154,24.7748,24.7829,642989.0
2016-02-17 14:50:00,30.52,30.53,30.47,30.48,458372.0,24.7829,24.791,24.7423,24.7504,458372.0
2016-02-17 15:00:00,30.49,30.51,30.48,30.5,405767.0,24.7585,24.7748,24.7504,24.7667,405767.0
2016-02-17 15:10:00,30.5,30.55,30.49,30.54,1787576.0,24.7667,24.8073,24.7585,24.7991,1787576.0
2016-02-17 15:20:00,30.54,30.54,30.49,30.52,726093.0,24.7991,24.7991,24.7585,24.7829,726093.0
2016-02-17 15:30:00,30.52,30.55,30.48,30.55,1015333.0,24.7829,24.8073,24.7504,24.8073,1015333.0
2016-02-17 15:40:00,30.55,30.58,30.54,30.58,1494924.0,24.8073,24.8316,24.7991,24.8316,1494924.0
2016-02-17 15:50:00,30.57,30.61,30.54,30.56,4176823.0,24.8235,24.856,24.7991,24.8154,4176823.0
2016-02-18 09:30:00,30.67,30.67,30.62,30.63,3188929.0,24.9047,24.9047,24.8641,24.8722,3188929.0
2016-02-18 09:40:00,30.64,30.65,30.57,30.59,4072309.0,24.8803,24.8885,24.8235,24.8397,4072309.0
2016-02-18 09:50:00,30.59,30.62,30.58,30.6,1343730.0,24.8397,24.8641,24.8316,24.8479,1343730.0
2016-02-18 10:00:00,30.6,30.6,30.54,30.56,2489925.0,24.8479,24.8479,24.7991,24.8154,2489925.0
2016-02-18 10:10:00,30.56,30.6,30.55,30.59,2713844.0,24.8154,24.8479,24.8073,24.8397,2713844.0
2016-02-18 10:20:00,30.59,30.61,30.56,30.61,1209223.0,24.8397,24.856,24.8154,24.856,1209223.0
2016-02-18 10:30:00,30.61,30.61,30.52,30.54,790546.0,24.856,24.856,24.7829,24.7991,790546.0
2016-02-18 10:40:00,30.54,30.56,30.51,30.51,843008.0,24.7991,24.8154,24.7748,24.7748,843008.0
2016-02-18 10:50:00,30.52,30.53,30.48,30.48,779087.0,24.7829,24.791,24.7504,24.7504,779087.0
2016-02-18 11:00:00,30.48,30.5,30.35,30.37,2199824.0,24.7504,24.7667,24.6449,24.6611,2199824.0
2016-02-18 11:10:00,30.37,30.44,30.37,30.41,1332107.0,24.6611,24.7179,24.6611,24.6936,1332107.0
2016-02-18 11:20:00,30.41,30.41,30.31,30.35,2816891.0,24.6936,24.6936,24.6124,24.6449,2816891.0
2016-02-18 11:30:00,30.36,30.42,30.34,30.4,1717345.0,24.653,24.7017,24.6367,24.6855,1717345.0
2016-02-18 11:40:00,30.4,30.42,30.38,30.4,510772.0,24.6855,24.7017,24.6692,24.6855,510772.0
2016-02-18 11:50:00,30.4,30.46,30.37,30.46,816954.0,24.6855,24.7342,24.6611,24.7342,816954.0
2016-02-18 12:00:00,30.46,30.47,30.43,30.45,700216.0,24.7342,24.7423,24.7098,24.7261,700216.0
2016-02-18 12:10:00,30.45,30.46,30.43,30.45,549859.0,24.7261,24.7342,24.7098,24.7261,549859.0
2016-02-18 12:20:00,30.45,30.51,30.44,30.5,809105.0,24.7261,24.7748,24.7179,24.7667,809105.0
2016-02-18 12:30:00,30.5,30.5,30.48,30.49,434006.0,24.7667,24.7667,24.7504,24.7585,434006.0
2016-02-18 12:40:00,30.48,30.49,30.45,30.47,795252.0,24.7504,24.7585,24.7261,24.7423,795252.0
2016-02-18 12:50:00,30.46,30.5,30.46,30.46,792900.0,24.7342,24.7667,24.7342,24.7342,792900.0
2016-02-18 13:00:00,30.46,30.51,30.46,30.51,605429.0,24.7342,24.7748,24.7342,24.7748,605429.0
2016-02-18 13:10:00,30.5,30.51,30.45,30.47,977136.0,24.7667,24.7748,24.7261,24.7423,977136.0
2016-02-18 13:20:00,30.46,30.47,30.45,30.46,265117.0,24.7342,24.7423,24.7261,24.7342,265117.0
2016-02-18 13:30:00,30.46,30.48,30.45,30.46,907190.0,24.7342,24.7504,24.7261,24.7342,907190.0
2016-02-18 13:40:00,30.46,30.46,30.41,30.41,709666.0,24.7342,24.7342,24.6936,24.6936,709666.0
2016-02-18 13:50:00,30.42,30.44,30.41,30.44,753178.0,24.7017,24.7179,24.6936,24.7179,753178.0
2016-02-18 14:00:00,30.43,30.47,30.42,30.43,1121710.0,24.7098,24.7423,24.7017,24.7098,1121710.0
2016-02-18 14:10:00,30.43,30.45,30.42,30.44,289874.0,24.7098,24.7261,24.7017,24.7179,289874.0
2016-02-18 14:20:00,30.45,30.47,30.44,30.46,368233.0,24.7261,24.7423,24.7179,24.7342,368233.0
2016-02-18 14:30:00,30.46,30.52,30.46,30.48,959194.0,24.7342,24.7829,24.7342,24.7504,959194.0
2016-02-18 14:40:00,30.48,30.49,30.44,30.46,495498.0,24.7504,24.7585,24.7179,24.7342,495498.0
2016-02-18 14:50:00,30.46,30.48,30.45,30.46,455732.0,24.7342,24.7504,24.7261,24.7342,455732.0
2016-02-18 15:00:00,30.46,30.48,30.41,30.42,571995.0,24.7342,24.7504,24.6936,24.7017,571995.0
2016-02-18 15:10:00,30.42,30.43,30.38,30.41,1049804.0,24.7017,24.7098,24.6692,24.6936,1049804.0
2016-02-18 15:20:00,30.41,30.41,30.37,30.4,902993.0,24.6936,24.6936,24.6611,24.6855,902993.0
2016-02-18 15:30:00,30.39,30.41,30.36,30.4,846081.0,24.6773,24.6936,24.653,24.6855,846081.0
2016-02-18 15:40:00,30.4,30.4,30.33,30.35,1756637.0,24.6855,24.6855,24.6286,24.6449,1756637.0
2016-02-18 15:50:00,30.35,30.39,30.32,30.37,5236779.0,24.6449,24.6773,24.6205,24.6611,5236779.0
2016-02-19 09:30:00,30.19,30.24,30.1,30.1,5742036.0,24.5149,24.5555,24.4418,24.4418,5742036.0
2016-02-19 09:40:00,30.1,30.18,30.1,30.14,2261026.0,24.4418,24.5068,24.4418,24.4743,2261026.0
2016-02-19 09:50:00,30.14,30.21,30.13,30.18,2044733.0,24.4743,24.5312,24.4662,24.5068,2044733.0
2016-02-19 10:00:00,30.18,30.18,30.07,30.14,1652232.0,24.5068,24.5068,24.4175,24.4743,1652232.0
2016-02-19 10:10:00,30.13,30.23,30.13,30.21,1347340.0,24.4662,24.5474,24.4662,24.5312,1347340.0
2016-02-19 10:20:00,30.22,30.26,30.19,30.21,1176518.0,24.5393,24.5718,24.5149,24.5312,1176518.0
2016-02-19 10:30:00,30.21,30.28,30.2,30.22,604168.0,24.5312,24.588,24.523,24.5393,604168.0
2016-02-19 10:40:00,30.22,30.25,30.2,30.22,417094.0,24.5393,24.5636,24.523,24.5393,417094.0
2016-02-19 10:50:00,30.22,30.24,30.19,30.2,539410.0,24.5393,24.5555,24.5149,24.523,539410.0
2016-02-19 11:00:00,30.19,30.22,30.16,30.2,1270569.0,24.5149,24.5393,24.4906,24.523,1270569.0
2016-02-19 11:10:00,30.2,30.28,30.19,30.27,995050.0,24.523,24.588,24.5149,24.5799,995050.0
2016-02-19 11:20:00,30.27,30.34,30.26,30.33,1164068.0,24.5799,24.6367,24.5718,24.6286,1164068.0
2016-02-19 11:30:00,30.33,30.37,30.32,30.36,4768648.0,24.6286,24.6611,24.6205,24.653,4768648.0
2016-02-19 11:40:00,30.36,30.39,30.32,30.34,798635.0,24.653,24.6773,24.6205,24.6367,798635.0
2016-02-19 11:50:00,30.33,30.37,30.31,30.32,671243.0,24.6286,24.6611,24.6124,24.6205,671243.0
2016-02-19 12:00:00,30.32,30.33,30.27,30.28,1021797.0,24.6205,24.6286,24.5799,24.588,1021797.0
2016-02-19 12:10:00,30.28,30.3,30.25,30.26,372524.0,24.588,24.6042,24.5636,24.5718,372524.0
2016-02-19 12:20:00,30.26,30.29,30.24,30.28,778436.0,24.5718,24.5961,24.5555,24.588,778436.0
2016-02-19 12:30:00,30.27,30.28,30.26,30.28,422974.0,24.5799,24.588,24.5718,24.588,422974.0
2016-02-19 12:40:00,30.28,30.3,30.26,30.28,301070.0,24.588,24.6042,24.5718,24.588,301070.0
2016-02-19 12:50:00,30.28,30.3,30.25,30.27,420703.0,24.588,24.6042,24.5636,24.5799,420703.0
2016-02-19 13:00:00,30.27,30.3,30.23,30.24,672547.0,24.5799,24.6042,24.5474,24.5555,672547.0
2016-02-19 13:10:00,30.24,30.27,30.23,30.27,143046.0,24.5555,24.5799,24.5474,24.5799,143046.0
2016-02-19 13:20:00,30.27,30.29,30.26,30.28,227902.0,24.5799,24.5961,24.5718,24.588,227902.0
2016-02-19 13:30:00,30.28,30.31,30.27,30.29,393236.0,24.588,24.6124,24.5799,24.5961,393236.0
2016-02-19 13:40:00,30.3,30.31,30.26,30.28,399834.0,24.6042,24.6124,24.5718,24.588,399834.0
2016-02-19 13:50:00,30.29,30.3,30.26,30.3,667084.0,24.5961,24.6042,24.5718,24.6042,667084.0
2016-02-19 14:00:00,30.3,30.37,30.29,30.35,1157293.0,24.6042,24.6611,24.5961,24.6449,1157293.0
2016-02-19 14:10:00,30.35,30.35,30.3,30.31,853381.0,24.6449,24.6449,24.6042,24.6124,853381.0
2016-02-19 14:20:00,30.32,30.34,30.28,30.3,538358.0,24.6205,24.6367,24.588,24.6042,538358.0
2016-02-19 14:30:00,30.31,30.31,30.26,30.29,382791.0,24.6124,24.6124,24.5718,24.5961,382791.0
2016-02-19 14:40:00,30.29,30.3,30.26,30.28,340541.0,24.5961,24.6042,24.5718,24.588,340541.0
2016-02-19 14:50:00,30.28,30.28,30.25,30.27,348494.0,24.588,24.588,24.5636,24.5799,348494.0
2016-02-19 15:00:00,30.26,30.27,30.24,30.27,700937.0,24.5718,24.5799,24.5555,24.5799,700937.0
2016-02-19 15:10:00,30.26,30.27,30.23,30.24,588324.0,24.5718,24.5799,24.5474,24.5555,588324.0
2016-02-19 15:20:00,30.23,30.27,30.23,30.26,663684.0,24.5474,24.5799,24.5474,24.5718,663684.0
2016-02-19 15:30:00,30.26,30.28,30.24,30.28,982060.0,24.5718,24.588,24.5555,24.588,982060.0
2016-02-19 15:40:00,30.28,30.29,30.24,30.26,1780550.0,24.588,24.5961,24.5555,24.5718,1780550.0
2016-02-19 15:50:00,30.26,30.29,30.22,30.23,7076626.0,24.5718,24.5961,24.5393,24.5474,7076626.0
2016-02-22 09:30:00,30.76,30.82,30.7,30.82,3160398.0,24.9778,25.0265,24.9291,25.0265,3160398.0
2016-02-22 09:40:00,30.82,30.83,30.79,30.8,1764329.0,25.0265,25.0346,25.0021,25.0103,1764329.0
2016-02-22 09:50:00,30.8,30.82,30.79,30.79,1258861.0,25.0103,25.0265,25.0021,25.0021,1258861.0
2016-02-22 10:00:00,30.79,30.85,30.79,30.81,1201829.0,25.0021,25.0509,25.0021,25.0184,1201829.0
2016-02-22 10:10:00,30.81,30.84,30.8,30.82,941308.0,25.0184,25.0427,25.0103,25.0265,941308.0
2016-02-22 10:20:00,30.82,30.83,30.81,30.82,509550.0,25.0265,25.0346,25.0184,25.0265,509550.0
2016-02-22 10:30:00,30.82,30.84,30.81,30.83,621027.0,25.0265,25.0427,25.0184,25.0346,621027.0
2016-02-22 10:40:00,30.83,30.85,30.81,30.83,658853.0,25.0346,25.0509,25.0184,25.0346,658853.0
2016-02-22 10:50:00,30.83,30.84,30.8,30.83,478115.0,25.0346,25.0427,25.0103,25.0346,478115.0
2016-02-22 11:00:00,30.83,30.85,30.82,30.84,548271.0,25.0346,25.0509,25.0265,25.0427,548271.0
2016-02-22 11:10:00,30.84,30.86,30.83,30.85,663062.0,25.0427,25.059,25.0346,25.0509,663062.0
2016-02-22 11:20:00,30.85,30.89,30.84,30.88,424390.0,25.0509,25.0833,25.0427,25.0752,424390.0
2016-02-22 11:30:00,30.88,30.91,30.87,30.91,673132.0,25.0752,25.0996,25.0671,25.0996,673132.0
2016-02-22 11:40:00,30.91,30.91,30.88,30.9,591095.0,25.0996,25.0996,25.0752,25.0915,591095.0
2016-02-22 11:50:00,30.9,30.94,30.89,30.93,387900.0,25.0915,25.1239,25.0833,25.1158,387900.0
2016-02-22 12:00:00,30.94,30.95,30.92,30.93,695341.0,25.1239,25.1321,25.1077,25.1158,695341.0
2016-02-22 12:10:00,30.93,30.94,30.91,30.94,467839.0,25.1158,25.1239,25.0996,25.1239,467839.0
2016-02-22 12:20:00,30.94,30.95,30.93,30.93,252342.0,25.1239,25.1321,25.1158,25.1158,252342.0
2016-02-22 12:30:00,30.93,30.97,30.93,30.96,333888.0,25.1158,25.1483,25.1158,25.1402,333888.0
2016-02-22 12:40:00,30.96,30.97,30.92,30.93,249843.0,25.1402,25.1483,25.1077,25.1158,249843.0
2016-02-22 12:50:00,30.92,30.94,30.91,30.92,255695.0,25.1077,25.1239,25.0996,25.1077,255695.0
2016-02-22 13:00:00,30.91,30.97,30.91,30.95,908619.0,25.0996,25.1483,25.0996,25.1321,908619.0
2016-02-22 13:10:00,30.95,30.96,30.93,30.94,452042.0,25.1321,25.1402,25.1158,25.1239,452042.0
2016-02-22 13:20:00,30.94,30.95,30.91,30.91,545049.0,25.1239,25.1321,25.0996,25.0996,545049.0
2016-02-22 13:30:00,30.91,30.96,30.91,30.95,787687.0,25.0996,25.1402,25.0996,25.1321,787687.0
2016-02-22 13:40:00,30.95,30.96,30.93,30.95,500923.0,25.1321,25.1402,25.1158,25.1321,500923.0
2016-02-22 13:50:00,30.95,30.96,30.93,30.94,407206.0,25.1321,25.1402,25.1158,25.1239,407206.0
2016-02-22 14:00:00,30.94,30.96,30.92,30.93,303955.0,25.1239,25.1402,25.1077,25.1158,303955.0
2016-02-22 14:10:00,30.93,30.94,30.9,30.91,456394.0,25.1158,25.1239,25.0915,25.0996,456394.0
2016-02-22 14:20:00,30.91,30.94,30.9,30.94,276900.0,25.0996,25.1239,25.0915,25.1239,276900.0
2016-02-22 14:30:00,30.94,30.94,30.91,30.94,402858.0,25.1239,25.1239,25.0996,25.1239,402858.0
2016-02-22 14:40:00,30.93,30.94,30.92,30.93,435114.0,25.1158,25.1239,25.1077,25.1158,435114.0
2016-02-22 14:50:00,30.92,30.96,30.92,30.94,2802054.0,25.1077,25.1402,25.1077,25.1239,2802054.0
2016-02-22 15:00:00,30.94,30.94,30.91,30.92,291965.0,25.1239,25.1239,25.0996,25.1077,291965.0
2016-02-22 15:10:00,30.92,30.94,30.91,30.92,713692.0,25.1077,25.1239,25.0996,25.1077,713692.0
2016-02-22 15:20:00,30.93,30.96,30.92,30.95,467859.0,25.1158,25.1402,25.1077,25.1321,467859.0
2016-02-22 15:30:00,30.95,30.97,30.95,30.95,817511.0,25.1321,25.1483,25.1321,25.1321,817511.0
2016-02-22 15:40:00,30.95,30.98,30.93,30.94,1132069.0,25.1321,25.1564,25.1158,25.1239,1132069.0
2016-02-22 15:50:00,30.94,30.99,30.93,30.98,3466591.0,25.1239,25.1645,25.1158,25.1564,3466591.0
2016-02-23 09:30:00,30.64,30.68,30.61,30.65,2754623.0,24.8803,24.9128,24.856,24.8885,2754623.0
2016-02-23 09:40:00,30.64,30.69,30.61,30.63,1632429.0,24.8803,24.9209,24.856,24.8722,1632429.0
2016-02-23 09:50:00,30.63,30.68,30.63,30.64,808221.0,24.8722,24.9128,24.8722,24.8803,808221.0
2016-02-23 10:00:00,30.65,30.67,30.6,30.61,1328123.0,24.8885,24.9047,24.8479,24.856,1328123.0
2016-02-23 10:10:00,30.6,30.61,30.53,30.53,635027.0,24.8479,24.856,24.791,24.791,635027.0
2016-02-23 10:20:00,30.54,30.59,30.53,30.58,613200.0,24.7991,24.8397,24.791,24.8316,613200.0
2016-02-23 10:30:00,30.58,30.61,30.57,30.57,556973.0,24.8316,24.856,24.8235,24.8235,556973.0
2016-02-23 10:40:00,30.57,30.58,30.51,30.51,487897.0,24.8235,24.8316,24.7748,24.7748,487897.0
2016-02-23 10:50:00,30.51,30.52,30.45,30.49,840911.0,24.7748,24.7829,24.7261,24.7585,840911.0
2016-02-23 11:00:00,30.49,30.49,30.43,30.43,816697.0,24.7585,24.7585,24.7098,24.7098,816697.0
2016-02-23 11:10:00,30.43,30.45,30.41,30.45,538295.0,24.7098,24.7261,24.6936,24.7261,538295.0
2016-02-23 11:20:00,30.45,30.46,30.42,30.45,370027.0,24.7261,24.7342,24.7017,24.7261,370027.0
2016-02-23 11:30:00,30.44,30.49,30.42,30.49,699320.0,24.7179,24.7585,24.7017,24.7585,699320.0
2016-02-23 11:40:00,30.49,30.52,30.47,30.49,558288.0,24.7585,24.7829,24.7423,24.7585,558288.0
2016-02-23 11:50:00,30.49,30.5,30.45,30.46,508803.0,24.7585,24.7667,24.7261,24.7342,508803.0
2016-02-23 12:00:00,30.46,30.47,30.42,30.43,390410.0,24.7342,24.7423,24.7017,24.7098,390410.0
2016-02-23 12:10:00,30.42,30.43,30.4,30.42,304183.0,24.7017,24.7098,24.6855,24.7017,304183.0
2016-02-23 12:20:00,30.42,30.46,30.41,30.45,106113.0,24.7017,24.7342,24.6936,24.7261,106113.0
2016-02-23 12:30:00,30.45,30.45,30.43,30.43,231022.0,24.7261,24.7261,24.7098,24.7098,231022.0
2016-02-23 12:40:00,30.43,30.46,30.43,30.44,258991.0,24.7098,24.7342,24.7098,24.7179,258991.0
2016-02-23 12:50:00,30.45,30.45,30.41,30.43,335688.0,24.7261,24.7261,24.6936,24.7098,335688.0
2016-02-23 13:00:00,30.43,30.44,30.42,30.43,147555.0,24.7098,24.7179,24.7017,24.7098,147555.0
2016-02-23 13:10:00,30.43,30.45,30.41,30.42,224201.0,24.7098,24.7261,24.6936,24.7017,224201.0
2016-02-23 13:20:00,30.42,30.47,30.42,30.46,246554.0,24.7017,24.7423,24.7017,24.7342,246554.0
2016-02-23 13:30:00,30.46,30.47,30.42,30.44,686084.0,24.7342,24.7423,24.7017,24.7179,686084.0
2016-02-23 13:40:00,30.43,30.44,30.4,30.42,644366.0,24.7098,24.7179,24.6855,24.7017,644366.0
2016-02-23 13:50:00,30.42,30.46,30.4,30.46,1302240.0,24.7017,24.7342,24.6855,24.7342,1302240.0
2016-02-23 14:00:00,30.45,30.47,30.43,30.45,462886.0,24.7261,24.7423,24.7098,24.7261,462886.0
2016-02-23 14:10:00,30.45,30.5,30.44,30.49,408203.0,24.7261,24.7667,24.7179,24.7585,408203.0
2016-02-23 14:20:00,30.49,30.5,30.44,30.44,339658.0,24.7585,24.7667,24.7179,24.7179,339658.0
2016-02-23 14:30:00,30.45,30.46,30.42,30.43,270336.0,24.7261,24.7342,24.7017,24.7098,270336.0
2016-02-23 14:40:00,30.43,30.44,30.42,30.43,124358.0,24.7098,24.7179,24.7017,24.7098,124358.0
2016-02-23 14:50:00,30.43,30.44,30.39,30.4,482485.0,24.7098,24.7179,24.6773,24.6855,482485.0
2016-02-23 15:00:00,30.39,30.41,30.34,30.37,676716.0,24.6773,24.6936,24.6367,24.6611,676716.0
2016-02-23 15:10:00,30.37,30.37,30.32,30.32,1143688.0,24.6611,24.6611,24.6205,24.6205,1143688.0
2016-02-23 15:20:00,30.32,30.36,30.32,30.34,368018.0,24.6205,24.653,24.6205,24.6367,368018.0
2016-02-23 15:30:00,30.34,30.41,30.34,30.41,2128436.0,24.6367,24.6936,24.6367,24.6936,2128436.0
2016-02-23 15:40:00,30.41,30.43,30.37,30.41,1590809.0,24.6936,24.7098,24.6611,24.6936,1590809.0
2016-02-23 15:50:00,30.4,30.41,30.29,30.31,7238816.0,24.6855,24.6936,24.5961,24.6124,7238816.0
2016-02-24 09:30:00,29.84,29.87,29.75,29.76,3573235.0,24.2307,24.2551,24.1576,24.1658,3573235.0
2016-02-24 09:40:00,29.76,29.78,29.71,29.71,2597520.0,24.1658,24.182,24.1252,24.1252,2597520.0
2016-02-24 09:50:00,29.71,29.72,29.67,29.72,1274292.0,24.1252,24.1333,24.0927,24.1333,1274292.0
2016-02-24 10:00:00,29.71,29.76,29.68,29.76,1535018.0,24.1252,24.1658,24.1008,24.1658,1535018.0
2016-02-24 10:10:00,29.76,29.78,29.73,29.75,1399534.0,24.1658,24.182,24.1414,24.1576,1399534.0
2016-02-24 10:20:00,29.75,29.75,29.7,29.73,1004505.0,24.1576,24.1576,24.117,24.1414,1004505.0
2016-02-24 10:30:00,29.74,29.87,29.7,29.84,3362097.0,24.1495,24.2551,24.117,24.2307,3362097.0
2016-02-24 10:40:00,29.85,29.86,29.81,29.82,1147913.0,24.2388,24.247,24.2064,24.2145,1147913.0
2016-02-24 10:50:00,29.83,29.84,29.77,29.8,912057.0,24.2226,24.2307,24.1739,24.1982,912057.0
2016-02-24 11:00:00,29.81,29.84,29.78,29.8,1029742.0,24.2064,24.2307,24.182,24.1982,1029742.0
2016-02-24 11:10:00,29.8,29.81,29.71,29.74,473360.0,24.1982,24.2064,24.1252,24.1495,473360.0
2016-02-24 11:20:00,29.75,29.79,29.73,29.77,444542.0,24.1576,24.1901,24.1414,24.1739,444542.0
2016-02-24 11:30:00,29.77,29.83,29.76,29.83,692280.0,24.1739,24.2226,24.1658,24.2226,692280.0
2016-02-24 11:40:00,29.83,29.91,29.82,29.9,609287.0,24.2226,24.2876,24.2145,24.2794,609287.0
2016-02-24 11:50:00,29.91,29.96,29.9,29.94,1041938.0,24.2876,24.3282,24.2794,24.3119,1041938.0
2016-02-24 12:00:00,29.95,30.02,29.93,30.01,786039.0,24.32,24.3769,24.3038,24.3688,786039.0
2016-02-24 12:10:00,30.01,30.01,29.94,29.95,931221.0,24.3688,24.3688,24.3119,24.32,931221.0
2016-02-24 12:20:00,29.95,29.99,29.94,29.94,541624.0,24.32,24.3525,24.3119,24.3119,541624.0
2016-02-24 12:30:00,29.94,29.96,29.89,29.93,713265.0,24.3119,24.3282,24.2713,24.3038,713265.0
2016-02-24 12:40:00,29.92,29.97,29.89,29.96,719802.0,24.2957,24.3363,24.2713,24.3282,719802.0
2016-02-24 12:50:00,29.96,29.99,29.95,29.97,253202.0,24.3282,24.3525,24.32,24.3363,253202.0
2016-02-24 13:00:00,29.97,30.08,29.96,30.05,938750.0,24.3363,24.4256,24.3282,24.4012,938750.0
2016-02-24 13:10:00,30.06,30.06,30.0,30.02,436508.0,24.4094,24.4094,24.3606,24.3769,436508.0
2016-02-24 13:20:00,30.02,30.06,30.0,30.03,378282.0,24.3769,24.4094,24.3606,24.385,378282.0
2016-02-24 13:30:00,30.03,30.04,29.98,30.01,439420.0,24.385,24.3931,24.3444,24.3688,439420.0
2016-02-24 13:40:00,30.01,30.03,29.97,30.0,406244.0,24.3688,24.385,24.3363,24.3606,406244.0
2016-02-24 13:50:00,30.0,30.04,29.99,30.0,499489.0,24.3606,24.3931,24.3525,24.3606,499489.0
2016-02-24 14:00:00,30.01,30.1,29.99,30.1,994883.0,24.3688,24.4418,24.3525,24.4418,994883.0
2016-02-24 14:10:00,30.1,30.15,30.1,30.14,1742279.0,24.4418,24.4824,24.4418,24.4743,1742279.0
2016-02-24 14:20:00,30.13,30.2,30.12,30.18,1086089.0,24.4662,24.523,24.4581,24.5068,1086089.0
2016-02-24 14:30:00,30.18,30.22,30.16,30.21,532971.0,24.5068,24.5393,24.4906,24.5312,532971.0
2016-02-24 14:40:00,30.22,30.25,30.21,30.25,479572.0,24.5393,24.5636,24.5312,24.5636,479572.0
2016-02-24 14:50:00,30.24,30.25,30.2,30.21,423977.0,24.5555,24.5636,24.523,24.5312,423977.0
2016-02-24 15:00:00,30.21,30.3,30.2,30.3,924737.0,24.5312,24.6042,24.523,24.6042,924737.0
2016-02-24 15:10:00,30.3,30.33,30.28,30.31,1150418.0,24.6042,24.6286,24.588,24.6124,1150418.0
2016-02-24 15:20:00,30.32,30.37,30.29,30.34,861775.0,24.6205,24.6611,24.5961,24.6367,861775.0
2016-02-24 15:30:00,30.34,30.37,30.32,30.35,1881587.0,24.6367,24.6611,24.6205,24.6449,1881587.0
2016-02-24 15:40:00,30.35,30.36,30.25,30.26,2263656.0,24.6449,24.653,24.5636,24.5718,2263656.0
2016-02-24 15:50:00,30.26,30.29,30.24,30.26,7324067.0,24.5718,24.5961,24.5555,24.5718,7324067.0
2016-02-25 09:30:00,30.22,30.24,30.13,30.14,2663101.0,24.5393,24.5555,24.4662,24.4743,2663101.0
2016-02-25 09:40:00,30.15,30.15,30.06,30.08,2068745.0,24.4824,24.4824,24.4094,24.4256,2068745.0
2016-02-25 09:50:00,30.08,30.14,30.06,30.08,1117351.0,24.4256,24.4743,24.4094,24.4256,1117351.0
2016-02-25 10:00:00,30.08,30.08,29.99,30.04,2118933.0,24.4256,24.4256,24.3525,24.3931,2118933.0
2016-02-25 10:10:00,30.05,30.14,30.0,30.14,1025629.0,24.4012,24.4743,24.3606,24.4743,1025629.0
2016-02-25 10:20:00,30.13,30.17,30.09,30.16,1008811.0,24.4662,24.4987,24.4337,24.4906,1008811.0
2016-02-25 10:30:00,30.16,30.17,30.09,30.14,1108352.0,24.4906,24.4987,24.4337,24.4743,1108352.0
2016-02-25 10:40:00,30.14,30.17,30.12,30.13,1436296.0,24.4743,24.4987,24.4581,24.4662,1436296.0
2016-02-25 10:50:00,30.13,30.15,30.06,30.06,907992.0,24.4662,24.4824,24.4094,24.4094,907992.0
2016-02-25 11:00:00,30.07,30.08,30.04,30.08,1490172.0,24.4175,24.4256,24.3931,24.4256,1490172.0
2016-02-25 11:10:00,30.07,30.1,30.05,30.07,984197.0,24.4175,24.4418,24.4012,24.4175,984197.0
2016-02-25 11:20:00,30.06,30.13,30.06,30.12,1012374.0,24.4094,24.4662,24.4094,24.4581,1012374.0
2016-02-25 11:30:00,30.11,30.15,30.11,30.13,892399.0,24.45,24.4824,24.45,24.4662,892399.0
2016-02-25 11:40:00,30.13,30.14,30.1,30.13,798910.0,24.4662,24.4743,24.4418,24.4662,798910.0
2016-02-25 11:50:00,30.13,30.21,30.13,30.19,816372.0,24.4662,24.5312,24.4662,24.5149,816372.0
2016-02-25 12:00:00,30.19,30.2,30.17,30.18,349078.0,24.5149,24.523,24.4987,24.5068,349078.0
2016-02-25 12:10:00,30.18,30.19,30.13,30.13,654795.0,24.5068,24.5149,24.4662,24.4662,654795.0
2016-02-25 12:20:00,30.14,30.16,30.12,30.15,418436.0,24.4743,24.4906,24.4581,24.4824,418436.0
2016-02-25 12:30:00,30.15,30.16,30.12,30.14,594039.0,24.4824,24.4906,24.4581,24.4743,594039.0
2016-02-25 12:40:00,30.14,30.15,30.12,30.13,430443.0,24.4743,24.4824,24.4581,24.4662,430443.0
2016-02-25 12:50:00,30.13,30.17,30.13,30.14,853844.0,24.4662,24.4987,24.4662,24.4743,853844.0
2016-02-25 13:00:00,30.14,30.16,30.12,30.15,233771.0,24.4743,24.4906,24.4581,24.4824,233771.0
2016-02-25 13:10:00,30.15,30.19,30.13,30.17,608830.0,24.4824,24.5149,24.4662,24.4987,608830.0
2016-02-25 13:20:00,30.17,30.21,30.17,30.2,868912.0,24.4987,24.5312,24.4987,24.523,868912.0
2016-02-25 13:30:00,30.21,30.25,30.2,30.24,430844.0,24.5312,24.5636,24.523,24.5555,430844.0
2016-02-25 13:40:00,30.24,30.3,30.23,30.27,947014.0,24.5555,24.6042,24.5474,24.5799,947014.0
2016-02-25 13:50:00,30.27,30.34,30.27,30.33,1432644.0,24.5799,24.6367,24.5799,24.6286,1432644.0
2016-02-25 14:00:00,30.34,30.34,30.3,30.3,551188.0,24.6367,24.6367,24.6042,24.6042,551188.0
2016-02-25 14:10:00,30.31,30.37,30.3,30.37,377320.0,24.6124,24.6611,24.6042,24.6611,377320.0
2016-02-25 14:20:00,30.37,30.38,30.3,30.31,1174243.0,24.6611,24.6692,24.6042,24.6124,1174243.0
2016-02-25 14:30:00,30.3,30.34,30.3,30.31,490026.0,24.6042,24.6367,24.6042,24.6124,490026.0
2016-02-25 14:40:00,30.31,30.31,30.29,30.29,184683.0,24.6124,24.6124,24.5961,24.5961,184683.0
2016-02-25 14:50:00,30.3,30.3,30.26,30.3,627492.0,24.6042,24.6042,24.5718,24.6042,627492.0
2016-02-25 15:00:00,30.3,30.32,30.29,30.32,598198.0,24.6042,24.6205,24.5961,24.6205,598198.0
2016-02-25 15:10:00,30.32,30.34,30.29,30.3,301020.0,24.6205,24.6367,24.5961,24.6042,301020.0
2016-02-25 15:20:00,30.3,30.31,30.28,30.29,361293.0,24.6042,24.6124,24.588,24.5961,361293.0
2016-02-25 15:30:00,30.29,30.31,30.27,30.3,822882.0,24.5961,24.6124,24.5799,24.6042,822882.0
2016-02-25 15:40:00,30.3,30.37,30.3,30.36,1737434.0,24.6042,24.6611,24.6042,24.653,1737434.0
2016-02-25 15:50:00,30.36,30.4,30.34,30.36,5119354.0,24.653,24.6855,24.6367,24.653,5119354.0
2016-02-26 09:30:00,30.56,30.58,30.49,30.53,4017867.0,24.8154,24.8316,24.7585,24.791,4017867.0
2016-02-26 09:40:00,30.52,30.53,30.41,30.42,2708859.0,24.7829,24.791,24.6936,24.7017,2708859.0
2016-02-26 09:50:00,30.42,30.46,30.34,30.34,2034458.0,24.7017,24.7342,24.6367,24.6367,2034458.0
2016-02-26 10:00:00,30.35,30.37,30.29,30.3,1772663.0,24.6449,24.6611,24.5961,24.6042,1772663.0
2016-02-26 10:10:00,30.29,30.31,30.26,30.29,1942198.0,24.5961,24.6124,24.5718,24.5961,1942198.0
2016-02-26 10:20:00,30.28,30.29,30.22,30.26,779645.0,24.588,24.5961,24.5393,24.5718,779645.0
2016-02-26 10:30:00,30.26,30.35,30.25,30.35,615544.0,24.5718,24.6449,24.5636,24.6449,615544.0
2016-02-26 10:40:00,30.34,30.37,30.31,30.36,885915.0,24.6367,24.6611,24.6124,24.653,885915.0
2016-02-26 10:50:00,30.36,30.37,30.3,30.32,1142200.0,24.653,24.6611,24.6042,24.6205,1142200.0
2016-02-26 11:00:00,30.32,30.34,30.28,30.28,482286.0,24.6205,24.6367,24.588,24.588,482286.0
2016-02-26 11:10:00,30.28,30.32,30.28,30.31,497230.0,24.588,24.6205,24.588,24.6124,497230.0
2016-02-26 11:20:00,30.31,30.33,30.23,30.23,1970005.0,24.6124,24.6286,24.5474,24.5474,1970005.0
2016-02-26 11:30:00,30.23,30.26,30.19,30.2,1740459.0,24.5474,24.5718,24.5149,24.523,1740459.0
2016-02-26 11:40:00,30.2,30.25,30.18,30.22,1360956.0,24.523,24.5636,24.5068,24.5393,1360956.0
2016-02-26 11:50:00,30.22,30.25,30.2,30.21,1327645.0,24.5393,24.5636,24.523,24.5312,1327645.0
2016-02-26 12:00:00,30.21,30.22,30.16,30.21,768813.0,24.5312,24.5393,24.4906,24.5312,768813.0
2016-02-26 12:10:00,30.21,30.25,30.17,30.23,2172457.0,24.5312,24.5636,24.4987,24.5474,2172457.0
2016-02-26 12:20:00,30.23,30.28,30.23,30.24,403558.0,24.5474,24.588,24.5474,24.5555,403558.0
2016-02-26 12:30:00,30.25,30.28,30.23,30.23,523509.0,24.5636,24.588,24.5474,24.5474,523509.0
2016-02-26 12:40:00,30.23,30.24,30.19,30.21,752093.0,24.5474,24.5555,24.5149,24.5312,752093.0
2016-02-26 12:50:00,30.21,30.26,30.19,30.23,785538.0,24.5312,24.5718,24.5149,24.5474,785538.0
2016-02-26 13:00:00,30.22,30.27,30.21,30.25,620208.0,24.5393,24.5799,24.5312,24.5636,620208.0
2016-02-26 13:10:00,30.25,30.25,30.2,30.22,561714.0,24.5636,24.5636,24.523,24.5393,561714.0
2016-02-26 13:20:00,30.22,30.24,30.21,30.22,706636.0,24.5393,24.5555,24.5312,24.5393,706636.0
2016-02-26 13:30:00,30.22,30.22,30.17,30.18,638325.0,24.5393,24.5393,24.4987,24.5068,638325.0
2016-02-26 13:40:00,30.18,30.19,30.14,30.17,521299.0,24.5068,24.5149,24.4743,24.4987,521299.0
2016-02-26 13:50:00,30.17,30.17,30.12,30.15,500118.0,24.4987,24.4987,24.4581,24.4824,500118.0
2016-02-26 14:00:00,30.15,30.17,30.12,30.15,702029.0,24.4824,24.4987,24.4581,24.4824,702029.0
2016-02-26 14:10:00,30.15,30.15,30.11,30.12,429810.0,24.4824,24.4824,24.45,24.4581,429810.0
2016-02-26 14:20:00,30.12,30.16,30.1,30.14,364109.0,24.4581,24.4906,24.4418,24.4743,364109.0
2016-02-26 14:30:00,30.14,30.14,30.05,30.05,1793271.0,24.4743,24.4743,24.4012,24.4012,1793271.0
2016-02-26 14:40:00,30.05,30.12,30.03,30.1,1465788.0,24.4012,24.4581,24.385,24.4418,1465788.0
2016-02-26 14:50:00,30.1,30.11,30.06,30.06,513586.0,24.4418,24.45,24.4094,24.4094,513586.0
2016-02-26 15:00:00,30.06,30.14,30.05,30.13,675708.0,24.4094,24.4743,24.4012,24.4662,675708.0
2016-02-26 15:10:00,30.13,30.14,30.11,30.13,654098.0,24.4662,24.4743,24.45,24.4662,654098.0
2016-02-26 15:20:00,30.13,30.14,30.08,30.1,650934.0,24.4662,24.4743,24.4256,24.4418,650934.0
2016-02-26 15:30:00,30.1,30.14,30.09,30.09,615290.0,24.4418,24.4743,24.4337,24.4337,615290.0
2016-02-26 15:40:00,30.09,30.14,30.09,30.12,893998.0,24.4337,24.4743,24.4337,24.4581,893998.0
2016-02-26 15:50:00,30.13,30.14,30.05,30.05,3983121.0,24.4662,24.4743,24.4012,24.4012,3983121.0
2016-02-29 09:30:00,30.36,30.39,30.32,30.36,2887130.0,24.653,24.6773,24.6205,24.653,2887130.0
2016-02-29 09:40:00,30.37,30.39,30.3,30.35,2145971.0,24.6611,24.6773,24.6042,24.6449,2145971.0
2016-02-29 09:50:00,30.35,30.43,30.34,30.4,1891079.0,24.6449,24.7098,24.6367,24.6855,1891079.0
2016-02-29 10:00:00,30.39,30.4,30.34,30.36,1660404.0,24.6773,24.6855,24.6367,24.653,1660404.0
2016-02-29 10:10:00,30.36,30.38,30.32,30.34,1636382.0,24.653,24.6692,24.6205,24.6367,1636382.0
2016-02-29 10:20:00,30.34,30.39,30.32,30.34,891549.0,24.6367,24.6773,24.6205,24.6367,891549.0
2016-02-29 10:30:00,30.34,30.38,30.32,30.35,870882.0,24.6367,24.6692,24.6205,24.6449,870882.0
2016-02-29 10:40:00,30.34,30.38,30.33,30.36,360020.0,24.6367,24.6692,24.6286,24.653,360020.0
2016-02-29 10:50:00,30.37,30.43,30.36,30.41,1043172.0,24.6611,24.7098,24.653,24.6936,1043172.0
2016-02-29 11:00:00,30.42,30.47,30.37,30.4,1690447.0,24.7017,24.7423,24.6611,24.6855,1690447.0
2016-02-29 11:10:00,30.4,30.44,30.39,30.42,605942.0,24.6855,24.7179,24.6773,24.7017,605942.0
2016-02-29 11:20:00,30.43,30.49,30.42,30.44,1545086.0,24.7098,24.7585,24.7017,24.7179,1545086.0
2016-02-29 11:30:00,30.44,30.58,30.43,30.55,5086372.0,24.7179,24.8316,24.7098,24.8073,5086372.0
2016-02-29 11:40:00,30.55,30.57,30.52,30.53,1691061.0,24.8073,24.8235,24.7829,24.791,1691061.0
2016-02-29 11:50:00,30.53,30.57,30.51,30.55,1247778.0,24.791,24.8235,24.7748,24.8073,1247778.0
2016-02-29 12:00:00,30.55,30.57,30.51,30.51,469510.0,24.8073,24.8235,24.7748,24.7748,469510.0
2016-02-29 12:10:00,30.52,30.58,30.51,30.57,764438.0,24.7829,24.8316,24.7748,24.8235,764438.0
2016-02-29 12:20:00,30.57,30.57,30.51,30.54,566198.0,24.8235,24.8235,24.7748,24.7991,566198.0
2016-02-29 12:30:00,30.54,30.57,30.51,30.54,1270241.0,24.7991,24.8235,24.7748,24.7991,1270241.0
2016-02-29 12:40:00,30.54,30.56,30.53,30.55,1073390.0,24.7991,24.8154,24.791,24.8073,1073390.0
2016-02-29 12:50:00,30.55,30.6,30.54,30.6,951008.0,24.8073,24.8479,24.7991,24.8479,951008.0
2016-02-29 13:00:00,30.6,30.61,30.58,30.58,1100821.0,24.8479,24.856,24.8316,24.8316,1100821.0
2016-02-29 13:10:00,30.59,30.6,30.56,30.56,542720.0,24.8397,24.8479,24.8154,24.8154,542720.0
2016-02-29 13:20:00,30.56,30.57,30.53,30.53,764489.0,24.8154,24.8235,24.791,24.791,764489.0
2016-02-29 13:30:00,30.53,30.54,30.51,30.53,786575.0,24.791,24.7991,24.7748,24.791,786575.0
2016-02-29 13:40:00,30.53,30.54,30.49,30.53,732498.0,24.791,24.7991,24.7585,24.791,732498.0
2016-02-29 13:50:00,30.53,30.55,30.52,30.53,335446.0,24.791,24.8073,24.7829,24.791,335446.0
2016-02-29 14:00:00,30.54,30.54,30.45,30.45,838064.0,24.7991,24.7991,24.7261,24.7261,838064.0
2016-02-29 14:10:00,30.45,30.47,30.42,30.43,1356823.0,24.7261,24.7423,24.7017,24.7098,1356823.0
2016-02-29 14:20:00,30.43,30.44,30.38,30.44,867627.0,24.7098,24.7179,24.6692,24.7179,867627.0
2016-02-29 14:30:00,30.44,30.45,30.4,30.43,1129537.0,24.7179,24.7261,24.6855,24.7098,1129537.0
2016-02-29 14:40:00,30.43,30.44,30.38,30.4,567585.0,24.7098,24.7179,24.6692,24.6855,567585.0
2016-02-29 14:50:00,30.4,30.44,30.38,30.41,884666.0,24.6855,24.7179,24.6692,24.6936,884666.0
2016-02-29 15:00:00,30.41,30.41,30.32,30.33,3372228.0,24.6936,24.6936,24.6205,24.6286,3372228.0
2016-02-29 15:10:00,30.33,30.35,30.29,30.3,2339271.0,24.6286,24.6449,24.5961,24.6042,2339271.0
2016-02-29 15:20:00,30.3,30.38,30.29,30.35,1716821.0,24.6042,24.6692,24.5961,24.6449,1716821.0
2016-02-29 15:30:00,30.36,30.39,30.33,30.38,1639967.0,24.653,24.6773,24.6286,24.6692,1639967.0
2016-02-29 15:40:00,30.39,30.4,30.34,30.4,1162317.0,24.6773,24.6855,24.6367,24.6855,1162317.0
2016-02-29 15:50:00,30.4,30.41,30.31,30.31,4205560.0,24.6855,24.6936,24.6124,24.6124,4205560.0
2016-03-01 09:30:00,30.9,30.99,30.89,30.95,4545913.0,25.0915,25.1645,25.0833,25.1321,4545913.0
2016-03-01 09:40:00,30.94,30.97,30.92,30.96,2612751.0,25.1239,25.1483,25.1077,25.1402,2612751.0
2016-03-01 09:50:00,30.96,30.99,30.94,30.95,3768715.0,25.1402,25.1645,25.1239,25.1321,3768715.0
2016-03-01 10:00:00,30.95,31.03,30.95,30.97,2856448.0,25.1321,25.197,25.1321,25.1483,2856448.0
2016-03-01 10:10:00,30.98,31.0,30.92,30.93,1036152.0,25.1564,25.1727,25.1077,25.1158,1036152.0
2016-03-01 10:20:00,30.94,31.03,30.93,31.02,1913987.0,25.1239,25.197,25.1158,25.1889,1913987.0
2016-03-01 10:30:00,31.02,31.1,31.0,31.07,1165695.0,25.1889,25.2539,25.1727,25.2295,1165695.0
2016-03-01 10:40:00,31.07,31.1,31.05,31.05,1613781.0,25.2295,25.2539,25.2133,25.2133,1613781.0
2016-03-01 10:50:00,31.05,31.09,31.04,31.05,694699.0,25.2133,25.2457,25.2051,25.2133,694699.0
2016-03-01 11:00:00,31.06,31.11,31.05,31.09,898750.0,25.2214,25.262,25.2133,25.2457,898750.0
2016-03-01 11:10:00,31.1,31.17,31.09,31.15,1412446.0,25.2539,25.3107,25.2457,25.2945,1412446.0
2016-03-01 11:20:00,31.15,31.23,31.15,31.23,1792630.0,25.2945,25.3594,25.2945,25.3594,1792630.0
2016-03-01 11:30:00,31.23,31.29,31.22,31.28,2831810.0,25.3594,25.4082,25.3513,25.4,2831810.0
2016-03-01 11:40:00,31.28,31.3,31.24,31.27,1247735.0,25.4,25.4163,25.3675,25.3919,1247735.0
2016-03-01 11:50:00,31.27,31.34,31.27,31.33,1272408.0,25.3919,25.4488,25.3919,25.4406,1272408.0
2016-03-01 12:00:00,31.33,31.38,31.31,31.36,1158465.0,25.4406,25.4812,25.4244,25.465,1158465.0
2016-03-01 12:10:00,31.36,31.38,31.31,31.34,794086.0,25.465,25.4812,25.4244,25.4488,794086.0
2016-03-01 12:20:00,31.34,31.35,31.3,31.33,764524.0,25.4488,25.4569,25.4163,25.4406,764524.0
2016-03-01 12:30:00,31.34,31.34,31.28,31.28,1177691.0,25.4488,25.4488,25.4,25.4,1177691.0
2016-03-01 12:40:00,31.29,31.32,31.26,31.28,557723.0,25.4082,25.4325,25.3838,25.4,557723.0
2016-03-01 12:50:00,31.28,31.33,31.27,31.32,1090519.0,25.4,25.4406,25.3919,25.4325,1090519.0
2016-03-01 13:00:00,31.32,31.32,31.28,31.31,412416.0,25.4325,25.4325,25.4,25.4244,412416.0
2016-03-01 13:10:00,31.3,31.33,31.29,31.33,315064.0,25.4163,25.4406,25.4082,25.4406,315064.0
2016-03-01 13:20:00,31.33,31.34,31.28,31.33,667485.0,25.4406,25.4488,25.4,25.4406,667485.0
2016-03-01 13:30:00,31.33,31.37,31.32,31.37,560390.0,25.4406,25.4731,25.4325,25.4731,560390.0
2016-03-01 13:40:00,31.37,31.41,31.36,31.41,832632.0,25.4731,25.5056,25.465,25.5056,832632.0
2016-03-01 13:50:00,31.4,31.41,31.35,31.38,598146.0,25.4975,25.5056,25.4569,25.4812,598146.0
2016-03-01 14:00:00,31.38,31.41,31.36,31.39,1071127.0,25.4812,25.5056,25.465,25.4894,1071127.0
2016-03-01 14:10:00,31.39,31.4,31.36,31.36,502182.0,25.4894,25.4975,25.465,25.465,502182.0
2016-03-01 14:20:00,31.37,31.39,31.34,31.38,820782.0,25.4731,25.4894,25.4488,25.4812,820782.0
2016-03-01 14:30:00,31.38,31.4,31.35,31.37,1572695.0,25.4812,25.4975,25.4569,25.4731,1572695.0
2016-03-01 14:40:00,31.36,31.42,31.36,31.39,849217.0,25.465,25.5137,25.465,25.4894,849217.0
2016-03-01 14:50:00,31.39,31.42,31.38,31.42,1254100.0,25.4894,25.5137,25.4812,25.5137,1254100.0
2016-03-01 15:00:00,31.42,31.42,31.38,31.4,1443233.0,25.5137,25.5137,25.4812,25.4975,1443233.0
2016-03-01 15:10:00,31.4,31.41,31.36,31.41,1451693.0,25.4975,25.5056,25.465,25.5056,1451693.0
2016-03-01 15:20:00,31.41,31.41,31.36,31.38,1010738.0,25.5056,25.5056,25.465,25.4812,1010738.0
2016-03-01 15:30:00,31.38,31.39,31.34,31.35,1715292.0,25.4812,25.4894,25.4488,25.4569,1715292.0
2016-03-01 15:40:00,31.35,31.38,31.34,31.36,2633933.0,25.4569,25.4812,25.4488,25.465,2633933.0
2016-03-01 15:50:00,31.35,31.4,31.35,31.4,6270526.0,25.4569,25.4975,25.4569,25.4975,6270526.0
2016-03-02 09:30:00,31.44,31.47,31.4,31.45,4889934.0,25.53,25.5543,25.4975,25.5381,4889934.0
2016-03-02 09:40:00,31.45,31.51,31.43,31.48,2775072.0,25.5381,25.5868,25.5218,25.5624,2775072.0
2016-03-02 09:50:00,31.48,31.49,31.42,31.47,1447992.0,25.5624,25.5706,25.5137,25.5543,1447992.0
2016-03-02 10:00:00,31.46,31.51,31.45,31.51,1492622.0,25.5462,25.5868,25.5381,25.5868,1492622.0
2016-03-02 10:10:00,31.51,31.54,31.49,31.52,2163456.0,25.5868,25.6112,25.5706,25.5949,2163456.0
2016-03-02 10:20:00,31.52,31.53,31.49,31.52,1456587.0,25.5949,25.603,25.5706,25.5949,1456587.0
2016-03-02 10:30:00,31.51,31.52,31.4,31.41,1442641.0,25.5868,25.5949,25.4975,25.5056,1442641.0
2016-03-02 10:40:00,31.4,31.46,31.37,31.46,1488379.0,25.4975,25.5462,25.4731,25.5462,1488379.0
2016-03-02 10:50:00,31.46,31.57,31.45,31.56,933390.0,25.5462,25.6355,25.5381,25.6274,933390.0
2016-03-02 11:00:00,31.56,31.64,31.53,31.6,1402849.0,25.6274,25.6924,25.603,25.6599,1402849.0
2016-03-02 11:10:00,31.6,31.65,31.6,31.63,1554542.0,25.6599,25.7005,25.6599,25.6842,1554542.0
2016-03-02 11:20:00,31.63,31.65,31.6,31.64,800905.0,25.6842,25.7005,25.6599,25.6924,800905.0
2016-03-02 11:30:00,31.64,31.66,31.59,31.62,1523462.0,25.6924,25.7086,25.6518,25.6761,1523462.0
2016-03-02 11:40:00,31.61,31.63,31.59,31.62,765201.0,25.668,25.6842,25.6518,25.6761,765201.0
2016-03-02 11:50:00,31.62,31.63,31.57,31.58,1230841.0,25.6761,25.6842,25.6355,25.6436,1230841.0
2016-03-02 12:00:00,31.58,31.59,31.54,31.56,754268.0,25.6436,25.6518,25.6112,25.6274,754268.0
2016-03-02 12:10:00,31.55,31.6,31.55,31.58,1039862.0,25.6193,25.6599,25.6193,25.6436,1039862.0
2016-03-02 12:20:00,31.58,31.6,31.55,31.57,623772.0,25.6436,25.6599,25.6193,25.6355,623772.0
2016-03-02 12:30:00,31.58,31.63,31.55,31.62,575435.0,25.6436,25.6842,25.6193,25.6761,575435.0
2016-03-02 12:40:00,31.62,31.65,31.62,31.64,938086.0,25.6761,25.7005,25.6761,25.6924,938086.0
2016-03-02 12:50:00,31.65,31.66,31.62,31.65,662090.0,25.7005,25.7086,25.6761,25.7005,662090.0
2016-03-02 13:00:00,31.65,31.66,31.64,31.65,757834.0,25.7005,25.7086,25.6924,25.7005,757834.0
2016-03-02 13:10:00,31.65,31.67,31.62,31.67,691076.0,25.7005,25.7167,25.6761,25.7167,691076.0
2016-03-02 13:20:00,31.67,31.68,31.62,31.68,531739.0,25.7167,25.7248,25.6761,25.7248,531739.0
2016-03-02 13:30:00,31.68,31.69,31.65,31.67,520115.0,25.7248,25.733,25.7005,25.7167,520115.0
2016-03-02 13:40:00,31.67,31.69,31.66,31.68,943591.0,25.7167,25.733,25.7086,25.7248,943591.0
2016-03-02 13:50:00,31.69,31.69,31.64,31.64,674672.0,25.733,25.733,25.6924,25.6924,674672.0
2016-03-02 14:00:00,31.64,31.67,31.63,31.65,1340789.0,25.6924,25.7167,25.6842,25.7005,1340789.0
2016-03-02 14:10:00,31.65,31.66,31.61,31.65,826603.0,25.7005,25.7086,25.668,25.7005,826603.0
2016-03-02 14:20:00,31.65,31.71,31.64,31.7,890167.0,25.7005,25.7492,25.6924,25.7411,890167.0
2016-03-02 14:30:00,31.7,31.75,31.69,31.74,923518.0,25.7411,25.7817,25.733,25.7736,923518.0
2016-03-02 14:40:00,31.74,31.75,31.73,31.74,1197017.0,25.7736,25.7817,25.7654,25.7736,1197017.0
2016-03-02 14:50:00,31.74,31.77,31.73,31.75,918571.0,25.7736,25.7979,25.7654,25.7817,918571.0
2016-03-02 15:00:00,31.74,31.75,31.69,31.71,908303.0,25.7736,25.7817,25.733,25.7492,908303.0
2016-03-02 15:10:00,31.72,31.74,31.7,31.7,1191911.0,25.7573,25.7736,25.7411,25.7411,1191911.0
2016-03-02 15:20:00,31.71,31.74,31.7,31.73,986847.0,25.7492,25.7736,25.7411,25.7654,986847.0
2016-03-02 15:30:00,31.74,31.76,31.7,31.75,2012588.0,25.7736,25.7898,25.7411,25.7817,2012588.0
2016-03-02 15:40:00,31.75,31.79,31.73,31.79,2436717.0,25.7817,25.8142,25.7654,25.8142,2436717.0
2016-03-02 15:50:00,31.79,31.84,31.76,31.82,5557843.0,25.8142,25.8548,25.7898,25.8385,5557843.0
2016-03-03 09:30:00,31.85,31.88,31.83,31.86,3460529.0,25.8629,25.8872,25.8466,25.871,3460529.0
2016-03-03 09:40:00,31.85,31.88,31.81,31.85,3339533.0,25.8629,25.8872,25.8304,25.8629,3339533.0
2016-03-03 09:50:00,31.85,31.9,31.84,31.87,1491662.0,25.8629,25.9035,25.8548,25.8791,1491662.0
2016-03-03 10:00:00,31.88,31.91,31.83,31.88,1675282.0,25.8872,25.9116,25.8466,25.8872,1675282.0
2016-03-03 10:10:00,31.88,31.9,31.82,31.87,2231815.0,25.8872,25.9035,25.8385,25.8791,2231815.0
2016-03-03 10:20:00,31.87,31.9,31.85,31.9,2056015.0,25.8791,25.9035,25.8629,25.9035,2056015.0
2016-03-03 10:30:00,31.9,31.95,31.89,31.94,1137120.0,25.9035,25.9441,25.8954,25.936,1137120.0
2016-03-03 10:40:00,31.94,32.0,31.93,32.0,1231807.0,25.936,25.9847,25.9278,25.9847,1231807.0
2016-03-03 10:50:00,32.0,32.06,31.99,32.02,2201457.0,25.9847,26.0334,25.9766,26.0009,2201457.0
2016-03-03 11:00:00,32.01,32.03,31.98,32.01,1863002.0,25.9928,26.009,25.9684,25.9928,1863002.0
2016-03-03 11:10:00,32.0,32.05,32.0,32.04,761307.0,25.9847,26.0253,25.9847,26.0172,761307.0
2016-03-03 11:20:00,32.03,32.03,31.95,31.96,1573775.0,26.009,26.009,25.9441,25.9522,1573775.0
2016-03-03 11:30:00,31.96,32.01,31.93,32.01,1814201.0,25.9522,25.9928,25.9278,25.9928,1814201.0
2016-03-03 11:40:00,32.01,32.02,31.98,32.0,698220.0,25.9928,26.0009,25.9684,25.9847,698220.0
2016-03-03 11:50:00,32.0,32.04,31.98,32.04,849137.0,25.9847,26.0172,25.9684,26.0172,849137.0
2016-03-03 12:00:00,32.03,32.08,32.02,32.05,1418249.0,26.009,26.0496,26.0009,26.0253,1418249.0
2016-03-03 12:10:00,32.05,32.07,32.01,32.02,706011.0,26.0253,26.0415,25.9928,26.0009,706011.0
2016-03-03 12:20:00,32.01,32.07,31.99,32.04,1026595.0,25.9928,26.0415,25.9766,26.0172,1026595.0
2016-03-03 12:30:00,32.03,32.1,32.03,32.09,1199650.0,26.009,26.0659,26.009,26.0578,1199650.0
2016-03-03 12:40:00,32.09,32.13,32.07,32.08,1564800.0,26.0578,26.0902,26.0415,26.0496,1564800.0
2016-03-03 12:50:00,32.08,32.1,32.06,32.09,1528087.0,26.0496,26.0659,26.0334,26.0578,1528087.0
2016-03-03 13:00:00,32.09,32.13,32.08,32.13,793108.0,26.0578,26.0902,26.0496,26.0902,793108.0
2016-03-03 13:10:00,32.13,32.16,32.12,32.16,1101591.0,26.0902,26.1146,26.0821,26.1146,1101591.0
2016-03-03 13:20:00,32.15,32.18,32.12,32.15,754130.0,26.1065,26.1309,26.0821,26.1065,754130.0
2016-03-03 13:30:00,32.14,32.19,32.14,32.18,552667.0,26.0984,26.139,26.0984,26.1309,552667.0
2016-03-03 13:40:00,32.18,32.19,32.13,32.17,802951.0,26.1309,26.139,26.0902,26.1227,802951.0
2016-03-03 13:50:00,32.17,32.19,32.14,32.16,510842.0,26.1227,26.139,26.0984,26.1146,510842.0
2016-03-03 14:00:00,32.16,32.17,32.09,32.09,957356.0,26.1146,26.1227,26.0578,26.0578,957356.0
2016-03-03 14:10:00,32.09,32.13,32.09,32.12,562877.0,26.0578,26.0902,26.0578,26.0821,562877.0
2016-03-03 14:20:00,32.11,32.14,32.08,32.09,965786.0,26.074,26.0984,26.0496,26.0578,965786.0
2016-03-03 14:30:00,32.08,32.14,32.06,32.13,1490863.0,26.0496,26.0984,26.0334,26.0902,1490863.0
2016-03-03 14:40:00,32.12,32.16,32.12,32.13,886623.0,26.0821,26.1146,26.0821,26.0902,886623.0
2016-03-03 14:50:00,32.12,32.14,32.11,32.11,1280510.0,26.0821,26.0984,26.074,26.074,1280510.0
2016-03-03 15:00:00,32.12,32.17,32.11,32.13,1421398.0,26.0821,26.1227,26.074,26.0902,1421398.0
2016-03-03 15:10:00,32.12,32.13,32.09,32.1,4341886.0,26.0821,26.0902,26.0578,26.0659,4341886.0
2016-03-03 15:20:00,32.09,32.12,32.09,32.09,1812118.0,26.0578,26.0821,26.0578,26.0578,1812118.0
2016-03-03 15:30:00,32.09,32.14,32.09,32.13,1025478.0,26.0578,26.0984,26.0578,26.0902,1025478.0
2016-03-03 15:40:00,32.12,32.17,32.12,32.16,1704066.0,26.0821,26.1227,26.0821,26.1146,1704066.0
2016-03-03 15:50:00,32.16,32.19,32.15,32.17,4474378.0,26.1146,26.139,26.1065,26.1227,4474378.0
2016-03-04 09:30:00,32.49,32.55,32.42,32.49,7035694.0,26.3826,26.4313,26.3257,26.3826,7035694.0
2016-03-04 09:40:00,32.49,32.5,32.43,32.5,4167903.0,26.3826,26.3907,26.3339,26.3907,4167903.0
2016-03-04 09:50:00,32.5,32.5,32.41,32.44,3808770.0,26.3907,26.3907,26.3176,26.342,3808770.0
2016-03-04 10:00:00,32.44,32.51,32.43,32.51,1720550.0,26.342,26.3988,26.3339,26.3988,1720550.0
2016-03-04 10:10:00,32.51,32.58,32.48,32.52,2979985.0,26.3988,26.4557,26.3745,26.4069,2979985.0
2016-03-04 10:20:00,32.52,32.59,32.52,32.58,2291143.0,26.4069,26.4638,26.4069,26.4557,2291143.0
2016-03-04 10:30:00,32.59,32.65,32.58,32.64,2786218.0,26.4638,26.5125,26.4557,26.5044,2786218.0
2016-03-04 10:40:00,32.64,32.7,32.62,32.69,2483213.0,26.5044,26.5531,26.4881,26.545,2483213.0
2016-03-04 10:50:00,32.69,32.71,32.67,32.71,1974349.0,26.545,26.5612,26.5287,26.5612,1974349.0
2016-03-04 11:00:00,32.71,32.75,32.7,32.73,5116640.0,26.5612,26.5937,26.5531,26.5775,5116640.0
2016-03-04 11:10:00,32.73,32.83,32.72,32.83,1435963.0,26.5775,26.6587,26.5693,26.6587,1435963.0
2016-03-04 11:20:00,32.83,32.83,32.77,32.78,1537564.0,26.6587,26.6587,26.6099,26.6181,1537564.0
2016-03-04 11:30:00,32.78,32.81,32.75,32.77,1351862.0,26.6181,26.6424,26.5937,26.6099,1351862.0
2016-03-04 11:40:00,32.77,32.79,32.75,32.77,1008982.0,26.6099,26.6262,26.5937,26.6099,1008982.0
2016-03-04 11:50:00,32.77,32.81,32.77,32.81,864758.0,26.6099,26.6424,26.6099,26.6424,864758.0
2016-03-04 12:00:00,32.81,32.86,32.8,32.8,1088817.0,26.6424,26.683,26.6343,26.6343,1088817.0
2016-03-04 12:10:00,32.8,32.82,32.77,32.79,795620.0,26.6343,26.6505,26.6099,26.6262,795620.0
2016-03-04 12:20:00,32.79,32.82,32.76,32.79,2003053.0,26.6262,26.6505,26.6018,26.6262,2003053.0
2016-03-04 12:30:00,32.8,32.9,32.79,32.88,6188986.0,26.6343,26.7155,26.6262,26.6993,6188986.0
2016-03-04 12:40:00,32.88,32.89,32.86,32.88,1840951.0,26.6993,26.7074,26.683,26.6993,1840951.0
2016-03-04 12:50:00,32.89,32.93,32.88,32.91,1673556.0,26.7074,26.7399,26.6993,26.7236,1673556.0
2016-03-04 13:00:00,32.91,32.92,32.87,32.89,1276056.0,26.7236,26.7317,26.6911,26.7074,1276056.0
2016-03-04 13:10:00,32.89,32.89,32.87,32.89,816679.0,26.7074,26.7074,26.6911,26.7074,816679.0
2016-03-04 13:20:00,32.89,32.93,32.88,32.93,938016.0,26.7074,26.7399,26.6993,26.7399,938016.0
2016-03-04 13:30:00,32.93,32.94,32.89,32.93,819499.0,26.7399,26.748,26.7074,26.7399,819499.0
2016-03-04 13:40:00,32.93,32.95,32.91,32.95,2086739.0,26.7399,26.7561,26.7236,26.7561,2086739.0
2016-03-04 13:50:00,32.95,32.96,32.94,32.96,953411.0,26.7561,26.7642,26.748,26.7642,953411.0
2016-03-04 14:00:00,32.96,32.96,32.9,32.91,756766.0,26.7642,26.7642,26.7155,26.7236,756766.0
2016-03-04 14:10:00,32.91,32.91,32.85,32.86,1162861.0,26.7236,26.7236,26.6749,26.683,1162861.0
2016-03-04 14:20:00,32.85,32.86,32.81,32.83,1403650.0,26.6749,26.683,26.6424,26.6587,1403650.0
2016-03-04 14:30:00,32.83,32.86,32.8,32.8,1407660.0,26.6587,26.683,26.6343,26.6343,1407660.0
2016-03-04 14:40:00,32.81,32.81,32.73,32.77,1625580.0,26.6424,26.6424,26.5775,26.6099,1625580.0
2016-03-04 14:50:00,32.77,32.78,32.72,32.77,1420876.0,26.6099,26.6181,26.5693,26.6099,1420876.0
2016-03-04 15:00:00,32.78,32.8,32.72,32.8,1215692.0,26.6181,26.6343,26.5693,26.6343,1215692.0
2016-03-04 15:10:00,32.8,32.84,32.76,32.83,927689.0,26.6343,26.6668,26.6018,26.6587,927689.0
2016-03-04 15:20:00,32.83,32.85,32.8,32.83,1296562.0,26.6587,26.6749,26.6343,26.6587,1296562.0
2016-03-04 15:30:00,32.83,32.86,32.8,32.82,1290614.0,26.6587,26.683,26.6343,26.6505,1290614.0
2016-03-04 15:40:00,32.82,32.87,32.8,32.85,2362148.0,26.6505,26.6911,26.6343,26.6749,2362148.0
2016-03-04 15:50:00,32.85,32.86,32.8,32.81,5461238.0,26.6749,26.683,26.6343,26.6424,5461238.0
2016-03-07 09:30:00,32.5,32.63,32.47,32.61,3378031.0,26.3907,26.4963,26.3663,26.48,3378031.0
2016-03-07 09:40:00,32.62,32.66,32.61,32.61,2184223.0,26.4881,26.5206,26.48,26.48,2184223.0
2016-03-07 09:50:00,32.62,32.63,32.49,32.52,7274339.0,26.4881,26.4963,26.3826,26.4069,7274339.0
2016-03-07 10:00:00,32.52,32.63,32.5,32.63,1315735.0,26.4069,26.4963,26.3907,26.4963,1315735.0
2016-03-07 10:10:00,32.63,32.71,32.62,32.7,1871021.0,26.4963,26.5612,26.4881,26.5531,1871021.0
2016-03-07 10:20:00,32.7,32.71,32.62,32.64,1416103.0,26.5531,26.5612,26.4881,26.5044,1416103.0
2016-03-07 10:30:00,32.65,32.73,32.62,32.7,1512740.0,26.5125,26.5775,26.4881,26.5531,1512740.0
2016-03-07 10:40:00,32.7,32.74,32.69,32.7,762180.0,26.5531,26.5856,26.545,26.5531,762180.0
2016-03-07 10:50:00,32.7,32.71,32.66,32.69,1589467.0,26.5531,26.5612,26.5206,26.545,1589467.0
2016-03-07 11:00:00,32.68,32.74,32.67,32.73,2162042.0,26.5369,26.5856,26.5287,26.5775,2162042.0
2016-03-07 11:10:00,32.73,32.78,32.7,32.73,1890700.0,26.5775,26.6181,26.5531,26.5775,1890700.0
2016-03-07 11:20:00,32.72,32.8,32.72,32.79,1013251.0,26.5693,26.6343,26.5693,26.6262,1013251.0
2016-03-07 11:30:00,32.8,32.89,32.78,32.87,1782857.0,26.6343,26.7074,26.6181,26.6911,1782857.0
2016-03-07 11:40:00,32.87,32.89,32.83,32.84,1209420.0,26.6911,26.7074,26.6587,26.6668,1209420.0
2016-03-07 11:50:00,32.84,32.87,32.82,32.84,1173948.0,26.6668,26.6911,26.6505,26.6668,1173948.0
2016-03-07 12:00:00,32.84,32.88,32.83,32.88,687994.0,26.6668,26.6993,26.6587,26.6993,687994.0
2016-03-07 12:10:00,32.88,32.89,32.82,32.84,1193886.0,26.6993,26.7074,26.6505,26.6668,1193886.0
2016-03-07 12:20:00,32.83,32.87,32.83,32.86,1659363.0,26.6587,26.6911,26.6587,26.683,1659363.0
2016-03-07 12:30:00,32.86,32.9,32.85,32.87,1777817.0,26.683,26.7155,26.6749,26.6911,1777817.0
2016-03-07 12:40:00,32.87,32.9,32.84,32.86,1155030.0,26.6911,26.7155,26.6668,26.683,1155030.0
2016-03-07 12:50:00,32.86,32.89,32.85,32.87,531809.0,26.683,26.7074,26.6749,26.6911,531809.0
2016-03-07 13:00:00,32.87,32.91,32.87,32.91,778378.0,26.6911,26.7236,26.6911,26.7236,778378.0
2016-03-07 13:10:00,32.91,32.93,32.84,32.85,1670802.0,26.7236,26.7399,26.6668,26.6749,1670802.0
2016-03-07 13:20:00,32.84,32.87,32.81,32.85,1176265.0,26.6668,26.6911,26.6424,26.6749,1176265.0
2016-03-07 13:30:00,32.84,32.85,32.77,32.8,1507715.0,26.6668,26.6749,26.6099,26.6343,1507715.0
2016-03-07 13:40:00,32.8,32.82,32.79,32.8,746074.0,26.6343,26.6505,26.6262,26.6343,746074.0
2016-03-07 13:50:00,32.8,32.83,32.8,32.81,678420.0,26.6343,26.6587,26.6343,26.6424,678420.0
2016-03-07 14:00:00,32.8,32.85,32.79,32.81,773939.0,26.6343,26.6749,26.6262,26.6424,773939.0
2016-03-07 14:10:00,32.81,32.84,32.77,32.77,658142.0,26.6424,26.6668,26.6099,26.6099,658142.0
2016-03-07 14:20:00,32.77,32.81,32.76,32.77,840643.0,26.6099,26.6424,26.6018,26.6099,840643.0
2016-03-07 14:30:00,32.77,32.77,32.69,32.74,1058033.0,26.6099,26.6099,26.545,26.5856,1058033.0
2016-03-07 14:40:00,32.73,32.76,32.71,32.75,758662.0,26.5775,26.6018,26.5612,26.5937,758662.0
2016-03-07 14:50:00,32.75,32.76,32.73,32.75,951975.0,26.5937,26.6018,26.5775,26.5937,951975.0
2016-03-07 15:00:00,32.75,32.76,32.68,32.76,1101551.0,26.5937,26.6018,26.5369,26.6018,1101551.0
2016-03-07 15:10:00,32.76,32.8,32.75,32.79,900692.0,26.6018,26.6343,26.5937,26.6262,900692.0
2016-03-07 15:20:00,32.78,32.81,32.76,32.79,914276.0,26.6181,26.6424,26.6018,26.6262,914276.0
2016-03-07 15:30:00,32.78,32.81,32.76,32.79,1083068.0,26.6181,26.6424,26.6018,26.6262,1083068.0
2016-03-07 15:40:00,32.79,32.79,32.72,32.74,1152994.0,26.6262,26.6262,26.5693,26.5856,1152994.0
2016-03-07 15:50:00,32.75,32.77,32.71,32.76,2880907.0,26.5937,26.6099,26.5612,26.6018,2880907.0
2016-03-08 09:30:00,32.37,32.38,32.27,32.27,3638022.0,26.2851,26.2933,26.2039,26.2039,3638022.0
2016-03-08 09:40:00,32.27,32.28,32.19,32.24,4125957.0,26.2039,26.2121,26.139,26.1796,4125957.0
2016-03-08 09:50:00,32.24,32.28,32.18,32.19,1031010.0,26.1796,26.2121,26.1309,26.139,1031010.0
2016-03-08 10:00:00,32.19,32.24,32.15,32.16,1105193.0,26.139,26.1796,26.1065,26.1146,1105193.0
2016-03-08 10:10:00,32.15,32.2,32.14,32.15,882917.0,26.1065,26.1471,26.0984,26.1065,882917.0
2016-03-08 10:20:00,32.14,32.2,32.13,32.13,1030581.0,26.0984,26.1471,26.0902,26.0902,1030581.0
2016-03-08 10:30:00,32.13,32.19,32.11,32.17,1230582.0,26.0902,26.139,26.074,26.1227,1230582.0
2016-03-08 10:40:00,32.17,32.17,32.11,32.13,721053.0,26.1227,26.1227,26.074,26.0902,721053.0
2016-03-08 10:50:00,32.13,32.15,32.08,32.11,1074930.0,26.0902,26.1065,26.0496,26.074,1074930.0
2016-03-08 11:00:00,32.11,32.2,32.1,32.18,910170.0,26.074,26.1471,26.0659,26.1309,910170.0
2016-03-08 11:10:00,32.19,32.23,32.14,32.2,979181.0,26.139,26.1715,26.0984,26.1471,979181.0
2016-03-08 11:20:00,32.2,32.22,32.16,32.19,777065.0,26.1471,26.1633,26.1146,26.139,777065.0
2016-03-08 11:30:00,32.19,32.24,32.18,32.2,1000333.0,26.139,26.1796,26.1309,26.1471,1000333.0
2016-03-08 11:40:00,32.2,32.23,32.17,32.2,858321.0,26.1471,26.1715,26.1227,26.1471,858321.0
2016-03-08 11:50:00,32.2,32.27,32.2,32.24,617767.0,26.1471,26.2039,26.1471,26.1796,617767.0
2016-03-08 12:00:00,32.24,32.31,32.21,32.28,720517.0,26.1796,26.2364,26.1552,26.2121,720517.0
2016-03-08 12:10:00,32.28,32.34,32.28,32.32,759053.0,26.2121,26.2608,26.2121,26.2445,759053.0
2016-03-08 12:20:00,32.33,32.36,32.3,32.31,627020.0,26.2527,26.277,26.2283,26.2364,627020.0
2016-03-08 12:30:00,32.31,32.34,32.27,32.29,420275.0,26.2364,26.2608,26.2039,26.2202,420275.0
2016-03-08 12:40:00,32.29,32.32,32.28,32.3,512732.0,26.2202,26.2445,26.2121,26.2283,512732.0
2016-03-08 12:50:00,32.3,32.32,32.28,32.32,367528.0,26.2283,26.2445,26.2121,26.2445,367528.0
2016-03-08 13:00:00,32.32,32.32,32.28,32.3,335461.0,26.2445,26.2445,26.2121,26.2283,335461.0
2016-03-08 13:10:00,32.29,32.32,32.26,32.29,628709.0,26.2202,26.2445,26.1958,26.2202,628709.0
2016-03-08 13:20:00,32.29,32.35,32.28,32.32,479710.0,26.2202,26.2689,26.2121,26.2445,479710.0
2016-03-08 13:30:00,32.32,32.36,32.3,32.35,350570.0,26.2445,26.277,26.2283,26.2689,350570.0
2016-03-08 13:40:00,32.35,32.37,32.34,32.35,276325.0,26.2689,26.2851,26.2608,26.2689,276325.0
2016-03-08 13:50:00,32.35,32.36,32.33,32.36,364463.0,26.2689,26.277,26.2527,26.277,364463.0
2016-03-08 14:00:00,32.35,32.4,32.33,32.38,681274.0,26.2689,26.3095,26.2527,26.2933,681274.0
2016-03-08 14:10:00,32.37,32.42,32.37,32.38,575493.0,26.2851,26.3257,26.2851,26.2933,575493.0
2016-03-08 14:20:00,32.38,32.4,32.34,32.34,785225.0,26.2933,26.3095,26.2608,26.2608,785225.0
2016-03-08 14:30:00,32.34,32.39,32.34,32.34,648868.0,26.2608,26.3014,26.2608,26.2608,648868.0
2016-03-08 14:40:00,32.34,32.37,32.32,32.33,675767.0,26.2608,26.2851,26.2445,26.2527,675767.0
2016-03-08 14:50:00,32.33,32.36,32.29,32.34,762599.0,26.2527,26.277,26.2202,26.2608,762599.0
2016-03-08 15:00:00,32.34,32.36,32.28,32.29,750298.0,26.2608,26.277,26.2121,26.2202,750298.0
2016-03-08 15:10:00,32.29,32.32,32.25,32.25,1306893.0,26.2202,26.2445,26.1877,26.1877,1306893.0
2016-03-08 15:20:00,32.25,32.3,32.23,32.27,1020327.0,26.1877,26.2283,26.1715,26.2039,1020327.0
2016-03-08 15:30:00,32.27,32.27,32.22,32.24,1106528.0,26.2039,26.2039,26.1633,26.1796,1106528.0
2016-03-08 15:40:00,32.23,32.29,32.22,32.25,1232863.0,26.1715,26.2202,26.1633,26.1877,1232863.0
2016-03-08 15:50:00,32.25,32.25,32.18,32.2,4195655.0,26.1877,26.1877,26.1309,26.1471,4195655.0
2016-03-09 09:30:00,32.42,32.44,32.34,32.37,2218640.0,26.3257,26.342,26.2608,26.2851,2218640.0
2016-03-09 09:40:00,32.37,32.4,32.32,32.34,1506617.0,26.2851,26.3095,26.2445,26.2608,1506617.0
2016-03-09 09:50:00,32.34,32.38,32.31,32.37,926310.0,26.2608,26.2933,26.2364,26.2851,926310.0
2016-03-09 10:00:00,32.38,32.41,32.34,32.35,1456346.0,26.2933,26.3176,26.2608,26.2689,1456346.0
2016-03-09 10:10:00,32.34,32.42,32.33,32.38,1348919.0,26.2608,26.3257,26.2527,26.2933,1348919.0
2016-03-09 10:20:00,32.38,32.42,32.37,32.4,1326577.0,26.2933,26.3257,26.2851,26.3095,1326577.0
2016-03-09 10:30:00,32.4,32.52,32.37,32.49,1725831.0,26.3095,26.4069,26.2851,26.3826,1725831.0
2016-03-09 10:40:00,32.49,32.51,32.46,32.47,1024931.0,26.3826,26.3988,26.3582,26.3663,1024931.0
2016-03-09 10:50:00,32.47,32.47,32.36,32.42,4591401.0,26.3663,26.3663,26.277,26.3257,4591401.0
2016-03-09 11:00:00,32.42,32.47,32.42,32.47,1488932.0,26.3257,26.3663,26.3257,26.3663,1488932.0
2016-03-09 11:10:00,32.47,32.51,32.45,32.51,972400.0,26.3663,26.3988,26.3501,26.3988,972400.0
2016-03-09 11:20:00,32.51,32.58,32.47,32.57,1345166.0,26.3988,26.4557,26.3663,26.4475,1345166.0
2016-03-09 11:30:00,32.57,32.59,32.52,32.52,1346110.0,26.4475,26.4638,26.4069,26.4069,1346110.0
2016-03-09 11:40:00,32.52,32.53,32.46,32.52,1636489.0,26.4069,26.4151,26.3582,26.4069,1636489.0
2016-03-09 11:50:00,32.51,32.57,32.5,32.55,599259.0,26.3988,26.4475,26.3907,26.4313,599259.0
2016-03-09 12:00:00,32.55,32.56,32.52,32.53,844818.0,26.4313,26.4394,26.4069,26.4151,844818.0
2016-03-09 12:10:00,32.53,32.57,32.52,32.55,1276987.0,26.4151,26.4475,26.4069,26.4313,1276987.0
2016-03-09 12:20:00,32.55,32.55,32.52,32.52,476455.0,26.4313,26.4313,26.4069,26.4069,476455.0
2016-03-09 12:30:00,32.52,32.55,32.5,32.52,640416.0,26.4069,26.4313,26.3907,26.4069,640416.0
2016-03-09 12:40:00,32.52,32.54,32.46,32.48,2137460.0,26.4069,26.4232,26.3582,26.3745,2137460.0
2016-03-09 12:50:00,32.48,32.5,32.44,32.45,506344.0,26.3745,26.3907,26.342,26.3501,506344.0
2016-03-09 13:00:00,32.45,32.46,32.4,32.41,676415.0,26.3501,26.3582,26.3095,26.3176,676415.0
2016-03-09 13:10:00,32.41,32.45,32.4,32.43,378749.0,26.3176,26.3501,26.3095,26.3339,378749.0
2016-03-09 13:20:00,32.42,32.43,32.38,32.39,390379.0,26.3257,26.3339,26.2933,26.3014,390379.0
2016-03-09 13:30:00,32.39,32.42,32.39,32.4,747403.0,26.3014,26.3257,26.3014,26.3095,747403.0
2016-03-09 13:40:00,32.39,32.43,32.37,32.42,486479.0,26.3014,26.3339,26.2851,26.3257,486479.0
2016-03-09 13:50:00,32.42,32.45,32.39,32.44,647057.0,26.3257,26.3501,26.3014,26.342,647057.0
2016-03-09 14:00:00,32.43,32.45,32.4,32.43,420982.0,26.3339,26.3501,26.3095,26.3339,420982.0
2016-03-09 14:10:00,32.43,32.44,32.38,32.42,681542.0,26.3339,26.342,26.2933,26.3257,681542.0
2016-03-09 14:20:00,32.42,32.45,32.39,32.45,429524.0,26.3257,26.3501,26.3014,26.3501,429524.0
2016-03-09 14:30:00,32.44,32.45,32.4,32.43,487913.0,26.342,26.3501,26.3095,26.3339,487913.0
2016-03-09 14:40:00,32.42,32.45,32.4,32.44,1193516.0,26.3257,26.3501,26.3095,26.342,1193516.0
2016-03-09 14:50:00,32.44,32.46,32.4,32.44,1803903.0,26.342,26.3582,26.3095,26.342,1803903.0
2016-03-09 15:00:00,32.44,32.44,32.38,32.39,680655.0,26.342,26.342,26.2933,26.3014,680655.0
2016-03-09 15:10:00,32.38,32.4,32.36,32.36,1007605.0,26.2933,26.3095,26.277,26.277,1007605.0
2016-03-09 15:20:00,32.37,32.39,32.34,32.37,734371.0,26.2851,26.3014,26.2608,26.2851,734371.0
2016-03-09 15:30:00,32.37,32.4,32.35,32.38,947592.0,26.2851,26.3095,26.2689,26.2933,947592.0
2016-03-09 15:40:00,32.37,32.41,32.36,32.39,1615817.0,26.2851,26.3176,26.277,26.3014,1615817.0
2016-03-09 15:50:00,32.39,32.41,32.36,32.4,3950906.0,26.3014,26.3176,26.277,26.3095,3950906.0
2016-03-10 09:30:00,32.6,32.6,32.45,32.53,5350221.0,26.4719,26.4719,26.3501,26.4151,5350221.0
2016-03-10 09:40:00,32.54,32.55,32.46,32.55,2055779.0,26.4232,26.4313,26.3582,26.4313,2055779.0
2016-03-10 09:50:00,32.55,32.64,32.53,32.61,1746084.0,26.4313,26.5044,26.4151,26.48,1746084.0
2016-03-10 10:00:00,32.61,32.66,32.6,32.64,2254898.0,26.48,26.5206,26.4719,26.5044,2254898.0
2016-03-10 10:10:00,32.64,32.64,32.58,32.59,1152448.0,26.5044,26.5044,26.4557,26.4638,1152448.0
2016-03-10 10:20:00,32.59,32.61,32.55,32.57,2475116.0,26.4638,26.48,26.4313,26.4475,2475116.0
2016-03-10 10:30:00,32.56,32.57,32.42,32.45,1888464.0,26.4394,26.4475,26.3257,26.3501,1888464.0
2016-03-10 10:40:00,32.45,32.49,32.42,32.43,4560925.0,26.3501,26.3826,26.3257,26.3339,4560925.0
2016-03-10 10:50:00,32.43,32.46,32.32,32.33,1970273.0,26.3339,26.3582,26.2445,26.2527,1970273.0
2016-03-10 11:00:00,32.34,32.36,32.24,32.3,4091168.0,26.2608,26.277,26.1796,26.2283,4091168.0
2016-03-10 11:10:00,32.3,32.3,32.21,32.21,3580621.0,26.2283,26.2283,26.1552,26.1552,3580621.0
2016-03-10 11:20:00,32.22,32.22,32.11,32.13,1360601.0,26.1633,26.1633,26.074,26.0902,1360601.0
2016-03-10 11:30:00,32.13,32.14,32.06,32.12,1941351.0,26.0902,26.0984,26.0334,26.0821,1941351.0
2016-03-10 11:40:00,32.12,32.17,32.1,32.17,1194157.0,26.0821,26.1227,26.0659,26.1227,1194157.0
2016-03-10 11:50:00,32.17,32.21,32.13,32.16,728666.0,26.1227,26.1552,26.0902,26.1146,728666.0
2016-03-10 12:00:00,32.15,32.2,32.14,32.18,663540.0,26.1065,26.1471,26.0984,26.1309,663540.0
2016-03-10 12:10:00,32.17,32.21,32.15,32.17,941544.0,26.1227,26.1552,26.1065,26.1227,941544.0
2016-03-10 12:20:00,32.17,32.18,32.11,32.14,889709.0,26.1227,26.1309,26.074,26.0984,889709.0
2016-03-10 12:30:00,32.14,32.15,32.05,32.07,1394853.0,26.0984,26.1065,26.0253,26.0415,1394853.0
2016-03-10 12:40:00,32.06,32.07,31.99,32.03,2363040.0,26.0334,26.0415,25.9766,26.009,2363040.0
2016-03-10 12:50:00,32.03,32.09,32.02,32.09,1365484.0,26.009,26.0578,26.0009,26.0578,1365484.0
2016-03-10 13:00:00,32.09,32.11,32.07,32.08,736290.0,26.0578,26.074,26.0415,26.0496,736290.0
2016-03-10 13:10:00,32.07,32.14,32.06,32.13,947657.0,26.0415,26.0984,26.0334,26.0902,947657.0
2016-03-10 13:20:00,32.13,32.2,32.1,32.18,818394.0,26.0902,26.1471,26.0659,26.1309,818394.0
2016-03-10 13:30:00,32.18,32.21,32.16,32.2,2596776.0,26.1309,26.1552,26.1146,26.1471,2596776.0
2016-03-10 13:40:00,32.2,32.21,32.16,32.18,370978.0,26.1471,26.1552,26.1146,26.1309,370978.0
2016-03-10 13:50:00,32.18,32.22,32.16,32.18,470620.0,26.1309,26.1633,26.1146,26.1309,470620.0
2016-03-10 14:00:00,32.17,32.22,32.14,32.15,432066.0,26.1227,26.1633,26.0984,26.1065,432066.0
2016-03-10 14:10:00,32.15,32.22,32.13,32.21,645007.0,26.1065,26.1633,26.0902,26.1552,645007.0
2016-03-10 14:20:00,32.21,32.3,32.2,32.29,1367533.0,26.1552,26.2283,26.1471,26.2202,1367533.0
2016-03-10 14:30:00,32.29,32.32,32.26,32.29,847870.0,26.2202,26.2445,26.1958,26.2202,847870.0
2016-03-10 14:40:00,32.29,32.36,32.29,32.34,803333.0,26.2202,26.277,26.2202,26.2608,803333.0
2016-03-10 14:50:00,32.34,32.36,32.29,32.3,672527.0,26.2608,26.277,26.2202,26.2283,672527.0
2016-03-10 15:00:00,32.3,32.35,32.27,32.34,845452.0,26.2283,26.2689,26.2039,26.2608,845452.0
2016-03-10 15:10:00,32.35,32.45,32.32,32.44,2209084.0,26.2689,26.3501,26.2445,26.342,2209084.0
2016-03-10 15:20:00,32.43,32.48,32.4,32.45,1411256.0,26.3339,26.3745,26.3095,26.3501,1411256.0
2016-03-10 15:30:00,32.45,32.47,32.37,32.38,1046938.0,26.3501,26.3663,26.2851,26.2933,1046938.0
2016-03-10 15:40:00,32.38,32.41,32.35,32.38,942997.0,26.2933,26.3176,26.2689,26.2933,942997.0
2016-03-10 15:50:00,32.39,32.46,32.38,32.46,2663423.0,26.3014,26.3582,26.2933,26.3582,2663423.0
2016-03-11 09:30:00,32.95,32.99,32.91,32.99,5237121.0,26.7561,26.7886,26.7236,26.7886,5237121.0
2016-03-11 09:40:00,32.99,33.0,32.94,32.97,2931813.0,26.7886,26.7967,26.748,26.7723,2931813.0
2016-03-11 09:50:00,32.97,33.0,32.96,32.97,2250092.0,26.7723,26.7967,26.7642,26.7723,2250092.0
2016-03-11 10:00:00,32.97,32.98,32.93,32.94,2442566.0,26.7723,26.7805,26.7399,26.748,2442566.0
2016-03-11 10:10:00,32.94,33.01,32.94,33.01,1503732.0,26.748,26.8048,26.748,26.8048,1503732.0
2016-03-11 10:20:00,33.01,33.03,32.98,33.03,2029996.0,26.8048,26.8211,26.7805,26.8211,2029996.0
2016-03-11 10:30:00,33.03,33.11,33.02,33.1,1817061.0,26.8211,26.886,26.8129,26.8779,1817061.0
2016-03-11 10:40:00,33.11,33.14,33.09,33.09,2320128.0,26.886,26.9104,26.8698,26.8698,2320128.0
2016-03-11 10:50:00,33.09,33.1,33.05,33.08,1304480.0,26.8698,26.8779,26.8373,26.8617,1304480.0
2016-03-11 11:00:00,33.07,33.11,33.07,33.09,1756068.0,26.8535,26.886,26.8535,26.8698,1756068.0
2016-03-11 11:10:00,33.1,33.13,33.09,33.1,1028164.0,26.8779,26.9023,26.8698,26.8779,1028164.0
2016-03-11 11:20:00,33.1,33.14,33.09,33.13,2319050.0,26.8779,26.9104,26.8698,26.9023,2319050.0
2016-03-11 11:30:00,33.13,33.14,33.1,33.11,1300821.0,26.9023,26.9104,26.8779,26.886,1300821.0
2016-03-11 11:40:00,33.11,33.12,33.08,33.1,1105645.0,26.886,26.8942,26.8617,26.8779,1105645.0
2016-03-11 11:50:00,33.1,33.16,33.1,33.14,1174767.0,26.8779,26.9266,26.8779,26.9104,1174767.0
2016-03-11 12:00:00,33.14,33.15,33.1,33.12,1116305.0,26.9104,26.9185,26.8779,26.8942,1116305.0
2016-03-11 12:10:00,33.12,33.15,33.11,33.14,745531.0,26.8942,26.9185,26.886,26.9104,745531.0
2016-03-11 12:20:00,33.14,33.17,33.14,33.15,539492.0,26.9104,26.9348,26.9104,26.9185,539492.0
2016-03-11 12:30:00,33.15,33.17,33.13,33.14,1062365.0,26.9185,26.9348,26.9023,26.9104,1062365.0
2016-03-11 12:40:00,33.13,33.16,33.11,33.15,933261.0,26.9023,26.9266,26.886,26.9185,933261.0
2016-03-11 12:50:00,33.16,33.16,33.12,33.13,649656.0,26.9266,26.9266,26.8942,26.9023,649656.0
2016-03-11 13:00:00,33.13,33.14,33.09,33.11,717901.0,26.9023,26.9104,26.8698,26.886,717901.0
2016-03-11 13:10:00,33.11,33.15,33.1,33.14,1369540.0,26.886,26.9185,26.8779,26.9104,1369540.0
2016-03-11 13:20:00,33.14,33.14,33.12,33.14,226925.0,26.9104,26.9104,26.8942,26.9104,226925.0
2016-03-11 13:30:00,33.14,33.17,33.14,33.16,2864011.0,26.9104,26.9348,26.9104,26.9266,2864011.0
2016-03-11 13:40:00,33.16,33.17,33.13,33.16,800539.0,26.9266,26.9348,26.9023,26.9266,800539.0
2016-03-11 13:50:00,33.16,33.2,33.16,33.19,314080.0,26.9266,26.9591,26.9266,26.951,314080.0
2016-03-11 14:00:00,33.19,33.2,33.18,33.18,620069.0,26.951,26.9591,26.9429,26.9429,620069.0
2016-03-11 14:10:00,33.18,33.19,33.15,33.16,1230953.0,26.9429,26.951,26.9185,26.9266,1230953.0
2016-03-11 14:20:00,33.16,33.17,33.12,33.13,566549.0,26.9266,26.9348,26.8942,26.9023,566549.0
2016-03-11 14:30:00,33.13,33.15,33.11,33.12,591806.0,26.9023,26.9185,26.886,26.8942,591806.0
2016-03-11 14:40:00,33.12,33.16,33.09,33.15,973989.0,26.8942,26.9266,26.8698,26.9185,973989.0
2016-03-11 14:50:00,33.15,33.15,33.11,33.12,669394.0,26.9185,26.9185,26.886,26.8942,669394.0
2016-03-11 15:00:00,33.12,33.17,33.11,33.16,497436.0,26.8942,26.9348,26.886,26.9266,497436.0
2016-03-11 15:10:00,33.16,33.18,33.14,33.15,954902.0,26.9266,26.9429,26.9104,26.9185,954902.0
2016-03-11 15:20:00,33.15,33.18,33.15,33.15,697859.0,26.9185,26.9429,26.9185,26.9185,697859.0
2016-03-11 15:30:00,33.16,33.17,33.14,33.16,1665697.0,26.9266,26.9348,26.9104,26.9266,1665697.0
2016-03-11 15:40:00,33.16,33.2,33.16,33.2,1954293.0,26.9266,26.9591,26.9266,26.9591,1954293.0
2016-03-11 15:50:00,33.2,33.21,33.15,33.16,7246492.0,26.9591,26.9672,26.9185,26.9266,7246492.0
2016-03-14 09:30:00,33.03,33.03,32.95,32.98,3583269.0,26.8211,26.8211,26.7561,26.7805,3583269.0
2016-03-14 09:40:00,32.97,33.01,32.9,32.91,1539593.0,26.7723,26.8048,26.7155,26.7236,1539593.0
2016-03-14 09:50:00,32.91,32.92,32.86,32.87,1177662.0,26.7236,26.7317,26.683,26.6911,1177662.0
2016-03-14 10:00:00,32.87,32.88,32.84,32.88,1210571.0,26.6911,26.6993,26.6668,26.6993,1210571.0
2016-03-14 10:10:00,32.88,32.93,32.87,32.91,1766724.0,26.6993,26.7399,26.6911,26.7236,1766724.0
2016-03-14 10:20:00,32.9,32.95,32.89,32.93,707740.0,26.7155,26.7561,26.7074,26.7399,707740.0
2016-03-14 10:30:00,32.93,32.98,32.92,32.93,796352.0,26.7399,26.7805,26.7317,26.7399,796352.0
2016-03-14 10:40:00,32.93,33.04,32.92,33.02,964170.0,26.7399,26.8292,26.7317,26.8129,964170.0
2016-03-14 10:50:00,33.02,33.02,32.96,32.98,693779.0,26.8129,26.8129,26.7642,26.7805,693779.0
2016-03-14 11:00:00,32.98,33.0,32.95,32.98,921783.0,26.7805,26.7967,26.7561,26.7805,921783.0
2016-03-14 11:10:00,32.98,33.03,32.97,33.02,697691.0,26.7805,26.8211,26.7723,26.8129,697691.0
2016-03-14 11:20:00,33.02,33.03,32.98,32.99,540806.0,26.8129,26.8211,26.7805,26.7886,540806.0
2016-03-14 11:30:00,32.99,33.0,32.96,32.98,893621.0,26.7886,26.7967,26.7642,26.7805,893621.0
2016-03-14 11:40:00,32.99,33.01,32.96,32.98,810403.0,26.7886,26.8048,26.7642,26.7805,810403.0
2016-03-14 11:50:00,32.99,33.01,32.95,32.97,743693.0,26.7886,26.8048,26.7561,26.7723,743693.0
2016-03-14 12:00:00,32.97,33.0,32.96,32.99,408808.0,26.7723,26.7967,26.7642,26.7886,408808.0
2016-03-14 12:10:00,33.0,33.03,32.98,33.02,723365.0,26.7967,26.8211,26.7805,26.8129,723365.0
2016-03-14 12:20:00,33.02,33.04,32.99,33.02,1396398.0,26.8129,26.8292,26.7886,26.8129,1396398.0
2016-03-14 12:30:00,33.02,33.06,33.01,33.05,963975.0,26.8129,26.8454,26.8048,26.8373,963975.0
2016-03-14 12:40:00,33.05,33.07,33.04,33.05,569252.0,26.8373,26.8535,26.8292,26.8373,569252.0
2016-03-14 12:50:00,33.05,33.07,33.05,33.07,747689.0,26.8373,26.8535,26.8373,26.8535,747689.0
2016-03-14 13:00:00,33.07,33.08,33.05,33.07,853125.0,26.8535,26.8617,26.8373,26.8535,853125.0
2016-03-14 13:10:00,33.07,33.08,33.04,33.05,467430.0,26.8535,26.8617,26.8292,26.8373,467430.0
2016-03-14 13:20:00,33.05,33.09,33.04,33.07,544638.0,26.8373,26.8698,26.8292,26.8535,544638.0
2016-03-14 13:30:00,33.07,33.11,33.06,33.09,527848.0,26.8535,26.886,26.8454,26.8698,527848.0
2016-03-14 13:40:00,33.09,33.12,33.07,33.08,899714.0,26.8698,26.8942,26.8535,26.8617,899714.0
2016-03-14 13:50:00,33.08,33.1,33.07,33.09,433826.0,26.8617,26.8779,26.8535,26.8698,433826.0
2016-03-14 14:00:00,33.09,33.09,33.04,33.06,710130.0,26.8698,26.8698,26.8292,26.8454,710130.0
2016-03-14 14:10:00,33.07,33.09,33.05,33.08,724075.0,26.8535,26.8698,26.8373,26.8617,724075.0
2016-03-14 14:20:00,33.08,33.1,33.07,33.09,798908.0,26.8617,26.8779,26.8535,26.8698,798908.0
2016-03-14 14:30:00,33.09,33.13,33.09,33.12,802555.0,26.8698,26.9023,26.8698,26.8942,802555.0
2016-03-14 14:40:00,33.12,33.15,33.11,33.12,712094.0,26.8942,26.9185,26.886,26.8942,712094.0
2016-03-14 14:50:00,33.13,33.13,33.09,33.11,614784.0,26.9023,26.9023,26.8698,26.886,614784.0
2016-03-14 15:00:00,33.11,33.11,33.07,33.07,568856.0,26.886,26.886,26.8535,26.8535,568856.0
2016-03-14 15:10:00,33.07,33.09,33.01,33.01,1785650.0,26.8535,26.8698,26.8048,26.8048,1785650.0
2016-03-14 15:20:00,33.01,33.05,33.0,33.02,1645391.0,26.8048,26.8373,26.7967,26.8129,1645391.0
2016-03-14 15:30:00,33.02,33.04,32.99,33.03,1018982.0,26.8129,26.8292,26.7886,26.8211,1018982.0
2016-03-14 15:40:00,33.04,33.07,33.02,33.04,1199276.0,26.8292,26.8535,26.8129,26.8292,1199276.0
2016-03-14 15:50:00,33.05,33.05,32.95,32.96,2537698.0,26.8373,26.8373,26.7561,26.7642,2537698.0
2016-03-15 09:30:00,32.44,32.45,32.36,32.37,3797647.0,26.342,26.3501,26.277,26.2851,3797647.0
2016-03-15 09:40:00,32.37,32.4,32.36,32.36,2647547.0,26.2851,26.3095,26.277,26.277,2647547.0
2016-03-15 09:50:00,32.37,32.37,32.31,32.32,2343009.0,26.2851,26.2851,26.2364,26.2445,2343009.0
2016-03-15 10:00:00,32.32,32.38,32.3,32.35,1706675.0,26.2445,26.2933,26.2283,26.2689,1706675.0
2016-03-15 10:10:00,32.36,32.42,32.35,32.41,1121265.0,26.277,26.3257,26.2689,26.3176,1121265.0
2016-03-15 10:20:00,32.42,32.46,32.4,32.46,1247296.0,26.3257,26.3582,26.3095,26.3582,1247296.0
2016-03-15 10:30:00,32.45,32.48,32.42,32.43,1953606.0,26.3501,26.3745,26.3257,26.3339,1953606.0
2016-03-15 10:40:00,32.43,32.44,32.36,32.37,1729951.0,26.3339,26.342,26.277,26.2851,1729951.0
2016-03-15 10:50:00,32.37,32.38,32.31,32.35,1779116.0,26.2851,26.2933,26.2364,26.2689,1779116.0
2016-03-15 11:00:00,32.34,32.36,32.32,32.36,3022666.0,26.2608,26.277,26.2445,26.277,3022666.0
2016-03-15 11:10:00,32.36,32.36,32.3,32.32,4109833.0,26.277,26.277,26.2283,26.2445,4109833.0
2016-03-15 11:20:00,32.32,32.36,32.31,32.34,1868362.0,26.2445,26.277,26.2364,26.2608,1868362.0
2016-03-15 11:30:00,32.34,32.34,32.31,32.32,673143.0,26.2608,26.2608,26.2364,26.2445,673143.0
2016-03-15 11:40:00,32.31,32.35,32.3,32.33,1201613.0,26.2364,26.2689,26.2283,26.2527,1201613.0
2016-03-15 11:50:00,32.33,32.36,32.31,32.34,1092154.0,26.2527,26.277,26.2364,26.2608,1092154.0
2016-03-15 12:00:00,32.34,32.36,32.33,32.34,541070.0,26.2608,26.277,26.2527,26.2608,541070.0
2016-03-15 12:10:00,32.34,32.36,32.31,32.33,552005.0,26.2608,26.277,26.2364,26.2527,552005.0
2016-03-15 12:20:00,32.34,32.37,32.34,32.36,457340.0,26.2608,26.2851,26.2608,26.277,457340.0
2016-03-15 12:30:00,32.36,32.37,32.32,32.33,619085.0,26.277,26.2851,26.2445,26.2527,619085.0
2016-03-15 12:40:00,32.32,32.33,32.3,32.3,392704.0,26.2445,26.2527,26.2283,26.2283,392704.0
2016-03-15 12:50:00,32.3,32.33,32.3,32.3,617031.0,26.2283,26.2527,26.2283,26.2283,617031.0
2016-03-15 13:00:00,32.3,32.34,32.29,32.33,1111221.0,26.2283,26.2608,26.2202,26.2527,1111221.0
2016-03-15 13:10:00,32.33,32.35,32.32,32.34,1007252.0,26.2527,26.2689,26.2445,26.2608,1007252.0
2016-03-15 13:20:00,32.34,32.39,32.34,32.38,606342.0,26.2608,26.3014,26.2608,26.2933,606342.0
2016-03-15 13:30:00,32.38,32.43,32.37,32.41,2733183.0,26.2933,26.3339,26.2851,26.3176,2733183.0
2016-03-15 13:40:00,32.41,32.43,32.41,32.41,649094.0,26.3176,26.3339,26.3176,26.3176,649094.0
2016-03-15 13:50:00,32.41,32.44,32.4,32.43,929353.0,26.3176,26.342,26.3095,26.3339,929353.0
2016-03-15 14:00:00,32.43,32.44,32.41,32.41,769391.0,26.3339,26.342,26.3176,26.3176,769391.0
2016-03-15 14:10:00,32.42,32.44,32.41,32.42,886852.0,26.3257,26.342,26.3176,26.3257,886852.0
2016-03-15 14:20:00,32.43,32.45,32.42,32.43,909744.0,26.3339,26.3501,26.3257,26.3339,909744.0
2016-03-15 14:30:00,32.42,32.43,32.38,32.41,1325361.0,26.3257,26.3339,26.2933,26.3176,1325361.0
2016-03-15 14:40:00,32.41,32.42,32.39,32.4,504075.0,26.3176,26.3257,26.3014,26.3095,504075.0
2016-03-15 14:50:00,32.4,32.4,32.38,32.4,759745.0,26.3095,26.3095,26.2933,26.3095,759745.0
2016-03-15 15:00:00,32.4,32.41,32.39,32.41,620756.0,26.3095,26.3176,26.3014,26.3176,620756.0
2016-03-15 15:10:00,32.41,32.46,32.4,32.44,1300324.0,26.3176,26.3582,26.3095,26.342,1300324.0
2016-03-15 15:20:00,32.45,32.47,32.44,32.45,827383.0,26.3501,26.3663,26.342,26.3501,827383.0
2016-03-15 15:30:00,32.45,32.46,32.44,32.45,1452529.0,26.3501,26.3582,26.342,26.3501,1452529.0
2016-03-15 15:40:00,32.45,32.47,32.43,32.45,2028555.0,26.3501,26.3663,26.3339,26.3501,2028555.0
2016-03-15 15:50:00,32.45,32.48,32.44,32.47,2707812.0,26.3501,26.3745,26.342,26.3663,2707812.0
2016-03-16 09:30:00,32.21,32.35,32.2,32.33,1339684.0,26.1552,26.2689,26.1471,26.2527,1339684.0
2016-03-16 09:40:00,32.33,32.33,32.29,32.32,881545.0,26.2527,26.2527,26.2202,26.2445,881545.0
2016-03-16 09:50:00,32.31,32.35,32.29,32.32,1799257.0,26.2364,26.2689,26.2202,26.2445,1799257.0
2016-03-16 10:00:00,32.32,32.34,32.29,32.3,900013.0,26.2445,26.2608,26.2202,26.2283,900013.0
2016-03-16 10:10:00,32.3,32.34,32.29,32.32,846901.0,26.2283,26.2608,26.2202,26.2445,846901.0
2016-03-16 10:20:00,32.32,32.33,32.27,32.27,592824.0,26.2445,26.2527,26.2039,26.2039,592824.0
2016-03-16 10:30:00,32.28,32.32,32.25,32.31,759758.0,26.2121,26.2445,26.1877,26.2364,759758.0
2016-03-16 10:40:00,32.31,32.34,32.3,32.33,562798.0,26.2364,26.2608,26.2283,26.2527,562798.0
2016-03-16 10:50:00,32.33,32.35,32.3,32.34,689599.0,26.2527,26.2689,26.2283,26.2608,689599.0
2016-03-16 11:00:00,32.34,32.35,32.32,32.34,701214.0,26.2608,26.2689,26.2445,26.2608,701214.0
2016-03-16 11:10:00,32.34,32.36,32.33,32.35,762798.0,26.2608,26.277,26.2527,26.2689,762798.0
2016-03-16 11:20:00,32.35,32.38,32.35,32.35,715112.0,26.2689,26.2933,26.2689,26.2689,715112.0
2016-03-16 11:30:00,32.35,32.38,32.35,32.37,495726.0,26.2689,26.2933,26.2689,26.2851,495726.0
2016-03-16 11:40:00,32.37,32.39,32.37,32.38,518602.0,26.2851,26.3014,26.2851,26.2933,518602.0
2016-03-16 11:50:00,32.37,32.4,32.37,32.39,445674.0,26.2851,26.3095,26.2851,26.3014,445674.0
2016-03-16 12:00:00,32.39,32.48,32.39,32.46,2194201.0,26.3014,26.3745,26.3014,26.3582,2194201.0
2016-03-16 12:10:00,32.47,32.49,32.46,32.48,1120166.0,26.3663,26.3826,26.3582,26.3745,1120166.0
2016-03-16 12:20:00,32.48,32.5,32.47,32.47,326556.0,26.3745,26.3907,26.3663,26.3663,326556.0
2016-03-16 12:30:00,32.47,32.48,32.46,32.46,928350.0,26.3663,26.3745,26.3582,26.3582,928350.0
2016-03-16 12:40:00,32.46,32.47,32.4,32.4,636602.0,26.3582,26.3663,26.3095,26.3095,636602.0
2016-03-16 12:50:00,32.4,32.41,32.37,32.37,1186473.0,26.3095,26.3176,26.2851,26.2851,1186473.0
2016-03-16 13:00:00,32.37,32.38,32.35,32.36,1039361.0,26.2851,26.2933,26.2689,26.277,1039361.0
2016-03-16 13:10:00,32.36,32.36,32.32,32.34,961706.0,26.277,26.277,26.2445,26.2608,961706.0
2016-03-16 13:20:00,32.34,32.37,32.34,32.36,541251.0,26.2608,26.2851,26.2608,26.277,541251.0
2016-03-16 13:30:00,32.36,32.36,32.33,32.34,620999.0,26.277,26.277,26.2527,26.2608,620999.0
2016-03-16 13:40:00,32.35,32.37,32.33,32.34,965317.0,26.2689,26.2851,26.2527,26.2608,965317.0
2016-03-16 13:50:00,32.34,32.35,32.3,32.32,447548.0,26.2608,26.2689,26.2283,26.2445,447548.0
2016-03-16 14:00:00,32.34,32.79,32.32,32.74,8696478.0,26.2608,26.6262,26.2445,26.5856,8696478.0
2016-03-16 14:10:00,32.75,32.75,32.63,32.73,5354117.0,26.5937,26.5937,26.4963,26.5775,5354117.0
2016-03-16 14:20:00,32.72,32.94,32.71,32.94,5248139.0,26.5693,26.748,26.5612,26.748,5248139.0
2016-03-16 14:30:00,32.94,32.96,32.87,32.92,2731814.0,26.748,26.7642,26.6911,26.7317,2731814.0
2016-03-16 14:40:00,32.92,33.08,32.92,33.06,4905627.0,26.7317,26.8617,26.7317,26.8454,4905627.0
2016-03-16 14:50:00,33.07,33.08,32.97,32.98,4287397.0,26.8535,26.8617,26.7723,26.7805,4287397.0
2016-03-16 15:00:00,32.98,33.09,32.96,33.09,2507469.0,26.7805,26.8698,26.7642,26.8698,2507469.0
2016-03-16 15:10:00,33.09,33.14,33.05,33.1,3537858.0,26.8698,26.9104,26.8373,26.8779,3537858.0
2016-03-16 15:20:00,33.1,33.14,33.04,33.13,3076213.0,26.8779,26.9104,26.8292,26.9023,3076213.0
2016-03-16 15:30:00,33.13,33.21,33.1,33.2,5783701.0,26.9023,26.9672,26.8779,26.9591,5783701.0
2016-03-16 15:40:00,33.21,33.21,33.14,33.16,5774144.0,26.9672,26.9672,26.9104,26.9266,5774144.0
2016-03-16 15:50:00,33.15,33.2,33.1,33.11,12756077.0,26.9185,26.9591,26.8779,26.886,12756077.0
2016-03-17 09:30:00,33.57,33.6,33.48,33.49,9894101.0,27.2596,27.2839,27.1865,27.1946,9894101.0
2016-03-17 09:40:00,33.49,33.49,33.39,33.43,3666738.0,27.1946,27.1946,27.1134,27.1459,3666738.0
2016-03-17 09:50:00,33.43,33.46,33.4,33.45,1422506.0,27.1459,27.1702,27.1215,27.1621,1422506.0
2016-03-17 10:00:00,33.46,33.5,33.42,33.48,2269211.0,27.1702,27.2027,27.1378,27.1865,2269211.0
2016-03-17 10:10:00,33.48,33.49,33.44,33.48,1730521.0,27.1865,27.1946,27.154,27.1865,1730521.0
2016-03-17 10:20:00,33.48,33.51,33.47,33.51,2054958.0,27.1865,27.2108,27.1784,27.2108,2054958.0
2016-03-17 10:30:00,33.5,33.55,33.48,33.55,2196631.0,27.2027,27.2433,27.1865,27.2433,2196631.0
2016-03-17 10:40:00,33.55,33.63,33.53,33.61,3326250.0,27.2433,27.3083,27.2271,27.292,3326250.0
2016-03-17 10:50:00,33.61,33.66,33.6,33.65,1090320.0,27.292,27.3326,27.2839,27.3245,1090320.0
2016-03-17 11:00:00,33.65,33.66,33.63,33.66,1563762.0,27.3245,27.3326,27.3083,27.3326,1563762.0
2016-03-17 11:10:00,33.66,33.69,33.64,33.68,2036310.0,27.3326,27.357,27.3164,27.3489,2036310.0
2016-03-17 11:20:00,33.68,33.72,33.67,33.71,2489928.0,27.3489,27.3814,27.3408,27.3732,2489928.0
2016-03-17 11:30:00,33.71,33.73,33.7,33.71,1676577.0,27.3732,27.3895,27.3651,27.3732,1676577.0
2016-03-17 11:40:00,33.7,33.75,33.69,33.74,1917899.0,27.3651,27.4057,27.357,27.3976,1917899.0
2016-03-17 11:50:00,33.73,33.79,33.73,33.79,1279317.0,27.3895,27.4382,27.3895,27.4382,1279317.0
2016-03-17 12:00:00,33.79,33.84,33.78,33.83,2266414.0,27.4382,27.4788,27.4301,27.4707,2266414.0
2016-03-17 12:10:00,33.83,33.86,33.82,33.84,3088815.0,27.4707,27.495,27.4626,27.4788,3088815.0
2016-03-17 12:20:00,33.84,33.92,33.84,33.91,2367855.0,27.4788,27.5438,27.4788,27.5356,2367855.0
2016-03-17 12:30:00,33.91,33.93,33.84,33.86,1266647.0,27.5356,27.5519,27.4788,27.495,1266647.0
2016-03-17 12:40:00,33.85,33.88,33.84,33.86,1478297.0,27.4869,27.5113,27.4788,27.495,1478297.0
2016-03-17 12:50:00,33.87,33.89,33.84,33.84,1188803.0,27.5032,27.5194,27.4788,27.4788,1188803.0
2016-03-17 13:00:00,33.84,33.86,33.81,33.82,1878225.0,27.4788,27.495,27.4544,27.4626,1878225.0
2016-03-17 13:10:00,33.82,33.83,33.75,33.75,2037486.0,27.4626,27.4707,27.4057,27.4057,2037486.0
2016-03-17 13:20:00,33.75,33.81,33.75,33.79,1373572.0,27.4057,27.4544,27.4057,27.4382,1373572.0
2016-03-17 13:30:00,33.79,33.8,33.74,33.8,1638188.0,27.4382,27.4463,27.3976,27.4463,1638188.0
2016-03-17 13:40:00,33.79,33.86,33.78,33.84,1792591.0,27.4382,27.495,27.4301,27.4788,1792591.0
2016-03-17 13:50:00,33.84,33.87,33.84,33.86,1429547.0,27.4788,27.5032,27.4788,27.495,1429547.0
2016-03-17 14:00:00,33.86,33.88,33.84,33.88,1103524.0,27.495,27.5113,27.4788,27.5113,1103524.0
2016-03-17 14:10:00,33.88,33.91,33.87,33.91,1223788.0,27.5113,27.5356,27.5032,27.5356,1223788.0
2016-03-17 14:20:00,33.91,33.92,33.88,33.89,1946560.0,27.5356,27.5438,27.5113,27.5194,1946560.0
2016-03-17 14:30:00,33.89,33.9,33.86,33.87,1939514.0,27.5194,27.5275,27.495,27.5032,1939514.0
2016-03-17 14:40:00,33.87,33.89,33.85,33.87,1248318.0,27.5032,27.5194,27.4869,27.5032,1248318.0
2016-03-17 14:50:00,33.87,33.88,33.81,33.81,1357680.0,27.5032,27.5113,27.4544,27.4544,1357680.0
2016-03-17 15:00:00,33.82,33.87,33.81,33.87,1571242.0,27.4626,27.5032,27.4544,27.5032,1571242.0
2016-03-17 15:10:00,33.87,33.88,33.85,33.86,1479439.0,27.5032,27.5113,27.4869,27.495,1479439.0
2016-03-17 15:20:00,33.86,33.89,33.85,33.89,1434070.0,27.495,27.5194,27.4869,27.5194,1434070.0
2016-03-17 15:30:00,33.89,33.91,33.86,33.91,1781650.0,27.5194,27.5356,27.495,27.5356,1781650.0
2016-03-17 15:40:00,33.91,33.92,33.88,33.91,4863951.0,27.5356,27.5438,27.5113,27.5356,4863951.0
2016-03-17 15:50:00,33.91,33.92,33.84,33.85,9765842.0,27.5356,27.5438,27.4788,27.4869,9765842.0
2016-03-18 09:30:00,34.02,34.09,34.01,34.06,4323024.0,27.625,27.6818,27.6168,27.6575,4323024.0
2016-03-18 09:40:00,34.05,34.08,34.02,34.03,2497984.0,27.6493,27.6737,27.625,27.6331,2497984.0
2016-03-18 09:50:00,34.03,34.07,34.03,34.07,1446397.0,27.6331,27.6656,27.6331,27.6656,1446397.0
2016-03-18 10:00:00,34.07,34.11,34.06,34.09,1452738.0,27.6656,27.6981,27.6575,27.6818,1452738.0
2016-03-18 10:10:00,34.09,34.16,34.08,34.09,7890066.0,27.6818,27.7387,27.6737,27.6818,7890066.0
2016-03-18 10:20:00,34.09,34.12,34.07,34.08,1805921.0,27.6818,27.7062,27.6656,27.6737,1805921.0
2016-03-18 10:30:00,34.08,34.15,34.08,34.11,1942898.0,27.6737,27.7305,27.6737,27.6981,1942898.0
2016-03-18 10:40:00,34.11,34.13,34.09,34.09,1783329.0,27.6981,27.7143,27.6818,27.6818,1783329.0
2016-03-18 10:50:00,34.09,34.12,34.08,34.11,3293770.0,27.6818,27.7062,27.6737,27.6981,3293770.0
2016-03-18 11:00:00,34.11,34.14,34.1,34.13,1400428.0,27.6981,27.7224,27.6899,27.7143,1400428.0
2016-03-18 11:10:00,34.13,34.15,34.11,34.14,781091.0,27.7143,27.7305,27.6981,27.7224,781091.0
2016-03-18 11:20:00,34.14,34.14,34.08,34.08,1196913.0,27.7224,27.7224,27.6737,27.6737,1196913.0
2016-03-18 11:30:00,34.09,34.1,34.05,34.07,1666949.0,27.6818,27.6899,27.6493,27.6656,1666949.0
2016-03-18 11:40:00,34.07,34.1,34.01,34.05,3465877.0,27.6656,27.6899,27.6168,27.6493,3465877.0
2016-03-18 11:50:00,34.05,34.12,34.05,34.11,2584972.0,27.6493,27.7062,27.6493,27.6981,2584972.0
2016-03-18 12:00:00,34.11,34.12,34.09,34.11,1190422.0,27.6981,27.7062,27.6818,27.6981,1190422.0
2016-03-18 12:10:00,34.11,34.14,34.09,34.13,1351460.0,27.6981,27.7224,27.6818,27.7143,1351460.0
2016-03-18 12:20:00,34.13,34.15,34.12,34.14,1457940.0,27.7143,27.7305,27.7062,27.7224,1457940.0
2016-03-18 12:30:00,34.14,34.14,34.1,34.13,1266027.0,27.7224,27.7224,27.6899,27.7143,1266027.0
2016-03-18 12:40:00,34.12,34.13,34.1,34.12,896006.0,27.7062,27.7143,27.6899,27.7062,896006.0
2016-03-18 12:50:00,34.12,34.19,34.11,34.18,6085398.0,27.7062,27.763,27.6981,27.7549,6085398.0
2016-03-18 13:00:00,34.18,34.18,34.12,34.13,3160294.0,27.7549,27.7549,27.7062,27.7143,3160294.0
2016-03-18 13:10:00,34.13,34.13,34.07,34.08,1585605.0,27.7143,27.7143,27.6656,27.6737,1585605.0
2016-03-18 13:20:00,34.08,34.1,34.07,34.1,957888.0,27.6737,27.6899,27.6656,27.6899,957888.0
2016-03-18 13:30:00,34.1,34.11,34.05,34.06,1798688.0,27.6899,27.6981,27.6493,27.6575,1798688.0
2016-03-18 13:40:00,34.06,34.11,34.05,34.1,1157831.0,27.6575,27.6981,27.6493,27.6899,1157831.0
2016-03-18 13:50:00,34.1,34.11,34.08,34.09,1682710.0,27.6899,27.6981,27.6737,27.6818,1682710.0
2016-03-18 14:00:00,34.09,34.11,34.08,34.09,874737.0,27.6818,27.6981,27.6737,27.6818,874737.0
2016-03-18 14:10:00,34.09,34.11,34.06,34.09,1232118.0,27.6818,27.6981,27.6575,27.6818,1232118.0
2016-03-18 14:20:00,34.09,34.11,34.06,34.06,975503.0,27.6818,27.6981,27.6575,27.6575,975503.0
2016-03-18 14:30:00,34.06,34.08,34.05,34.07,916980.0,27.6575,27.6737,27.6493,27.6656,916980.0
2016-03-18 14:40:00,34.07,34.08,34.04,34.07,1282758.0,27.6656,27.6737,27.6412,27.6656,1282758.0
2016-03-18 14:50:00,34.06,34.07,34.04,34.05,519058.0,27.6575,27.6656,27.6412,27.6493,519058.0
2016-03-18 15:00:00,34.05,34.09,34.04,34.08,781667.0,27.6493,27.6818,27.6412,27.6737,781667.0
2016-03-18 15:10:00,34.08,34.1,34.06,34.06,671174.0,27.6737,27.6899,27.6575,27.6575,671174.0
2016-03-18 15:20:00,34.06,34.07,34.03,34.04,978349.0,27.6575,27.6656,27.6331,27.6412,978349.0
2016-03-18 15:30:00,34.04,34.04,34.0,34.03,826520.0,27.6412,27.6412,27.6087,27.6331,826520.0
2016-03-18 15:40:00,34.03,34.05,34.01,34.02,2355518.0,27.6331,27.6493,27.6168,27.625,2355518.0
2016-03-18 15:50:00,34.02,34.03,33.99,34.03,5827321.0,27.625,27.6331,27.6006,27.6331,5827321.0
2016-03-21 09:30:00,34.0,34.12,33.99,34.11,4986055.0,27.6087,27.7062,27.6006,27.6981,4986055.0
2016-03-21 09:40:00,34.11,34.18,34.1,34.16,6448321.0,27.6981,27.7549,27.6899,27.7387,6448321.0
2016-03-21 09:50:00,34.16,34.18,34.15,34.16,1038080.0,27.7387,27.7549,27.7305,27.7387,1038080.0
2016-03-21 10:00:00,34.16,34.18,34.1,34.11,2916798.0,27.7387,27.7549,27.6899,27.6981,2916798.0
2016-03-21 10:10:00,34.11,34.12,34.08,34.1,1808198.0,27.6981,27.7062,27.6737,27.6899,1808198.0
2016-03-21 10:20:00,34.1,34.11,34.06,34.07,1571820.0,27.6899,27.6981,27.6575,27.6656,1571820.0
2016-03-21 10:30:00,34.06,34.08,34.02,34.05,986449.0,27.6575,27.6737,27.625,27.6493,986449.0
2016-03-21 10:40:00,34.05,34.05,33.95,33.96,1390285.0,27.6493,27.6493,27.5681,27.5762,1390285.0
2016-03-21 10:50:00,33.96,33.99,33.95,33.96,1150833.0,27.5762,27.6006,27.5681,27.5762,1150833.0
2016-03-21 11:00:00,33.96,33.98,33.94,33.95,1429990.0,27.5762,27.5925,27.56,27.5681,1429990.0
2016-03-21 11:10:00,33.95,34.04,33.95,34.03,1157482.0,27.5681,27.6412,27.5681,27.6331,1157482.0
2016-03-21 11:20:00,34.04,34.07,34.03,34.06,1577154.0,27.6412,27.6656,27.6331,27.6575,1577154.0
2016-03-21 11:30:00,34.07,34.12,34.06,34.11,1069477.0,27.6656,27.7062,27.6575,27.6981,1069477.0
2016-03-21 11:40:00,34.11,34.11,34.06,34.08,885174.0,27.6981,27.6981,27.6575,27.6737,885174.0
2016-03-21 11:50:00,34.08,34.13,34.07,34.08,743229.0,27.6737,27.7143,27.6656,27.6737,743229.0
2016-03-21 12:00:00,34.08,34.13,34.06,34.13,837652.0,27.6737,27.7143,27.6575,27.7143,837652.0
2016-03-21 12:10:00,34.13,34.14,34.1,34.1,1032130.0,27.7143,27.7224,27.6899,27.6899,1032130.0
2016-03-21 12:20:00,34.11,34.12,34.07,34.08,1465150.0,27.6981,27.7062,27.6656,27.6737,1465150.0
2016-03-21 12:30:00,34.08,34.09,34.06,34.08,1083014.0,27.6737,27.6818,27.6575,27.6737,1083014.0
2016-03-21 12:40:00,34.07,34.08,34.02,34.03,548946.0,27.6656,27.6737,27.625,27.6331,548946.0
2016-03-21 12:50:00,34.03,34.07,34.03,34.05,800767.0,27.6331,27.6656,27.6331,27.6493,800767.0
2016-03-21 13:00:00,34.06,34.07,34.04,34.07,591704.0,27.6575,27.6656,27.6412,27.6656,591704.0
2016-03-21 13:10:00,34.07,34.08,34.05,34.08,698359.0,27.6656,27.6737,27.6493,27.6737,698359.0
2016-03-21 13:20:00,34.08,34.11,34.07,34.1,1152063.0,27.6737,27.6981,27.6656,27.6899,1152063.0
2016-03-21 13:30:00,34.1,34.12,34.09,34.12,1015468.0,27.6899,27.7062,27.6818,27.7062,1015468.0
2016-03-21 13:40:00,34.11,34.12,34.08,34.08,416254.0,27.6981,27.7062,27.6737,27.6737,416254.0
2016-03-21 13:50:00,34.09,34.12,34.08,34.12,603559.0,27.6818,27.7062,27.6737,27.7062,603559.0
2016-03-21 14:00:00,34.12,34.12,34.09,34.11,454253.0,27.7062,27.7062,27.6818,27.6981,454253.0
2016-03-21 14:10:00,34.11,34.15,34.1,34.14,1008826.0,27.6981,27.7305,27.6899,27.7224,1008826.0
2016-03-21 14:20:00,34.15,34.16,34.11,34.14,922815.0,27.7305,27.7387,27.6981,27.7224,922815.0
2016-03-21 14:30:00,34.15,34.17,34.13,34.16,962134.0,27.7305,27.7468,27.7143,27.7387,962134.0
2016-03-21 14:40:00,34.16,34.17,34.13,34.14,854154.0,27.7387,27.7468,27.7143,27.7224,854154.0
2016-03-21 14:50:00,34.13,34.17,34.13,34.16,798645.0,27.7143,27.7468,27.7143,27.7387,798645.0
2016-03-21 15:00:00,34.16,34.16,34.12,34.15,759549.0,27.7387,27.7387,27.7062,27.7305,759549.0
2016-03-21 15:10:00,34.15,34.15,34.12,34.13,603588.0,27.7305,27.7305,27.7062,27.7143,603588.0
2016-03-21 15:20:00,34.13,34.15,34.11,34.13,741581.0,27.7143,27.7305,27.6981,27.7143,741581.0
2016-03-21 15:30:00,34.13,34.13,34.09,34.11,1358948.0,27.7143,27.7143,27.6818,27.6981,1358948.0
2016-03-21 15:40:00,34.12,34.13,34.09,34.09,1028030.0,27.7062,27.7143,27.6818,27.6818,1028030.0
2016-03-21 15:50:00,34.09,34.11,34.09,34.1,2486565.0,27.6818,27.6981,27.6818,27.6899,2486565.0
2016-03-22 09:30:00,33.8,33.9,33.79,33.86,2372409.0,27.4463,27.5275,27.4382,27.495,2372409.0
2016-03-22 09:40:00,33.85,33.87,33.81,33.82,1413233.0,27.4869,27.5032,27.4544,27.4626,1413233.0
2016-03-22 09:50:00,33.82,33.91,33.81,33.9,701015.0,27.4626,27.5356,27.4544,27.5275,701015.0
2016-03-22 10:00:00,33.9,33.91,33.86,33.87,1208012.0,27.5275,27.5356,27.495,27.5032,1208012.0
2016-03-22 10:10:00,33.86,33.92,33.86,33.89,733589.0,27.495,27.5438,27.495,27.5194,733589.0
2016-03-22 10:20:00,33.89,33.96,33.89,33.95,865205.0,27.5194,27.5762,27.5194,27.5681,865205.0
2016-03-22 10:30:00,33.95,33.97,33.93,33.97,1874646.0,27.5681,27.5844,27.5519,27.5844,1874646.0
2016-03-22 10:40:00,33.97,34.02,33.95,34.02,1028666.0,27.5844,27.625,27.5681,27.625,1028666.0
2016-03-22 10:50:00,34.02,34.04,33.98,34.0,958549.0,27.625,27.6412,27.5925,27.6087,958549.0
2016-03-22 11:00:00,34.0,34.02,33.97,34.01,590622.0,27.6087,27.625,27.5844,27.6168,590622.0
2016-03-22 11:10:00,34.02,34.08,34.01,34.07,808670.0,27.625,27.6737,27.6168,27.6656,808670.0
2016-03-22 11:20:00,34.07,34.08,34.02,34.05,987403.0,27.6656,27.6737,27.625,27.6493,987403.0
2016-03-22 11:30:00,34.05,34.05,34.01,34.03,478825.0,27.6493,27.6493,27.6168,27.6331,478825.0
2016-03-22 11:40:00,34.02,34.1,34.02,34.06,934895.0,27.625,27.6899,27.625,27.6575,934895.0
2016-03-22 11:50:00,34.06,34.09,34.03,34.06,487187.0,27.6575,27.6818,27.6331,27.6575,487187.0
2016-03-22 12:00:00,34.05,34.09,34.05,34.08,904231.0,27.6493,27.6818,27.6493,27.6737,904231.0
2016-03-22 12:10:00,34.08,34.09,34.07,34.07,689438.0,27.6737,27.6818,27.6656,27.6656,689438.0
2016-03-22 12:20:00,34.07,34.09,34.06,34.08,1030598.0,27.6656,27.6818,27.6575,27.6737,1030598.0
2016-03-22 12:30:00,34.08,34.1,34.05,34.08,510421.0,27.6737,27.6899,27.6493,27.6737,510421.0
2016-03-22 12:40:00,34.08,34.12,34.08,34.11,651647.0,27.6737,27.7062,27.6737,27.6981,651647.0
2016-03-22 12:50:00,34.11,34.16,34.1,34.15,872397.0,27.6981,27.7387,27.6899,27.7305,872397.0
2016-03-22 13:00:00,34.15,34.15,34.11,34.12,576462.0,27.7305,27.7305,27.6981,27.7062,576462.0
2016-03-22 13:10:00,34.11,34.14,34.11,34.14,217520.0,27.6981,27.7224,27.6981,27.7224,217520.0
2016-03-22 13:20:00,34.14,34.15,34.12,34.15,376487.0,27.7224,27.7305,27.7062,27.7305,376487.0
2016-03-22 13:30:00,34.14,34.15,34.13,34.14,300702.0,27.7224,27.7305,27.7143,27.7224,300702.0
2016-03-22 13:40:00,34.13,34.14,34.1,34.12,238954.0,27.7143,27.7224,27.6899,27.7062,238954.0
2016-03-22 13:50:00,34.13,34.14,34.1,34.11,396189.0,27.7143,27.7224,27.6899,27.6981,396189.0
2016-03-22 14:00:00,34.11,34.13,34.09,34.09,469259.0,27.6981,27.7143,27.6818,27.6818,469259.0
2016-03-22 14:10:00,34.09,34.12,34.07,34.09,1230013.0,27.6818,27.7062,27.6656,27.6818,1230013.0
2016-03-22 14:20:00,34.09,34.1,34.07,34.09,526521.0,27.6818,27.6899,27.6656,27.6818,526521.0
2016-03-22 14:30:00,34.09,34.13,34.09,34.11,635865.0,27.6818,27.7143,27.6818,27.6981,635865.0
2016-03-22 14:40:00,34.12,34.14,34.1,34.11,431579.0,27.7062,27.7224,27.6899,27.6981,431579.0
2016-03-22 14:50:00,34.12,34.12,34.07,34.07,408304.0,27.7062,27.7062,27.6656,27.6656,408304.0
2016-03-22 15:00:00,34.07,34.09,34.04,34.05,510604.0,27.6656,27.6818,27.6412,27.6493,510604.0
2016-03-22 15:10:00,34.05,34.06,34.0,34.02,711881.0,27.6493,27.6575,27.6087,27.625,711881.0
2016-03-22 15:20:00,34.03,34.04,34.01,34.01,888310.0,27.6331,27.6412,27.6168,27.6168,888310.0
2016-03-22 15:30:00,34.02,34.03,34.0,34.01,942597.0,27.625,27.6331,27.6087,27.6168,942597.0
2016-03-22 15:40:00,34.01,34.03,34.0,34.01,1063546.0,27.6168,27.6331,27.6087,27.6168,1063546.0
2016-03-22 15:50:00,34.01,34.03,34.01,34.01,2109993.0,27.6168,27.6331,27.6168,27.6168,2109993.0
2016-03-23 09:30:00,33.74,33.74,33.65,33.66,2732447.0,27.3976,27.3976,27.3245,27.3326,2732447.0
2016-03-23 09:40:00,33.66,33.67,33.58,33.59,3129139.0,27.3326,27.3408,27.2677,27.2758,3129139.0
2016-03-23 09:50:00,33.59,33.62,33.57,33.58,1588515.0,27.2758,27.3002,27.2596,27.2677,1588515.0
2016-03-23 10:00:00,33.58,33.58,33.49,33.52,2669596.0,27.2677,27.2677,27.1946,27.219,2669596.0
2016-03-23 10:10:00,33.52,33.6,33.52,33.55,2226913.0,27.219,27.2839,27.219,27.2433,2226913.0
2016-03-23 10:20:00,33.55,33.6,33.55,33.58,1586317.0,27.2433,27.2839,27.2433,27.2677,1586317.0
2016-03-23 10:30:00,33.58,33.61,33.5,33.52,2481966.0,27.2677,27.292,27.2027,27.219,2481966.0
2016-03-23 10:40:00,33.51,33.58,33.48,33.56,1428592.0,27.2108,27.2677,27.1865,27.2514,1428592.0
2016-03-23 10:50:00,33.57,33.57,33.51,33.51,1043675.0,27.2596,27.2596,27.2108,27.2108,1043675.0
2016-03-23 11:00:00,33.51,33.53,33.47,33.52,1310905.0,27.2108,27.2271,27.1784,27.219,1310905.0
2016-03-23 11:10:00,33.53,33.53,33.43,33.44,951218.0,27.2271,27.2271,27.1459,27.154,951218.0
2016-03-23 11:20:00,33.44,33.47,33.43,33.45,945870.0,27.154,27.1784,27.1459,27.1621,945870.0
2016-03-23 11:30:00,33.45,33.5,33.43,33.48,2237307.0,27.1621,27.2027,27.1459,27.1865,2237307.0
2016-03-23 11:40:00,33.48,33.48,33.42,33.44,745494.0,27.1865,27.1865,27.1378,27.154,745494.0
2016-03-23 11:50:00,33.44,33.46,33.41,33.45,1177461.0,27.154,27.1702,27.1296,27.1621,1177461.0
2016-03-23 12:00:00,33.45,33.46,33.42,33.44,640690.0,27.1621,27.1702,27.1378,27.154,640690.0
2016-03-23 12:10:00,33.44,33.47,33.43,33.46,845850.0,27.154,27.1784,27.1459,27.1702,845850.0
2016-03-23 12:20:00,33.46,33.48,33.45,33.48,529956.0,27.1702,27.1865,27.1621,27.1865,529956.0
2016-03-23 12:30:00,33.48,33.5,33.47,33.48,619940.0,27.1865,27.2027,27.1784,27.1865,619940.0
2016-03-23 12:40:00,33.47,33.5,33.46,33.48,1395343.0,27.1784,27.2027,27.1702,27.1865,1395343.0
2016-03-23 12:50:00,33.48,33.52,33.47,33.52,1304900.0,27.1865,27.219,27.1784,27.219,1304900.0
2016-03-23 13:00:00,33.52,33.54,33.51,33.54,1315937.0,27.219,27.2352,27.2108,27.2352,1315937.0
2016-03-23 13:10:00,33.54,33.57,33.53,33.57,1216849.0,27.2352,27.2596,27.2271,27.2596,1216849.0
2016-03-23 13:20:00,33.57,33.58,33.55,33.58,1171376.0,27.2596,27.2677,27.2433,27.2677,1171376.0
2016-03-23 13:30:00,33.58,33.58,33.54,33.55,1709161.0,27.2677,27.2677,27.2352,27.2433,1709161.0
2016-03-23 13:40:00,33.55,33.56,33.53,33.55,1023753.0,27.2433,27.2514,27.2271,27.2433,1023753.0
2016-03-23 13:50:00,33.55,33.58,33.54,33.58,866037.0,27.2433,27.2677,27.2352,27.2677,866037.0
2016-03-23 14:00:00,33.58,33.61,33.57,33.61,1146770.0,27.2677,27.292,27.2596,27.292,1146770.0
2016-03-23 14:10:00,33.61,33.63,33.59,33.61,1460143.0,27.292,27.3083,27.2758,27.292,1460143.0
2016-03-23 14:20:00,33.62,33.62,33.53,33.53,604908.0,27.3002,27.3002,27.2271,27.2271,604908.0
2016-03-23 14:30:00,33.53,33.56,33.51,33.52,195179.0,27.2271,27.2514,27.2108,27.219,195179.0
2016-03-23 14:40:00,33.52,33.52,33.44,33.45,623559.0,27.219,27.219,27.154,27.1621,623559.0
2016-03-23 14:50:00,33.45,33.46,33.42,33.45,717104.0,27.1621,27.1702,27.1378,27.1621,717104.0
2016-03-23 15:00:00,33.45,33.46,33.43,33.45,504431.0,27.1621,27.1702,27.1459,27.1621,504431.0
2016-03-23 15:10:00,33.45,33.47,33.42,33.45,464749.0,27.1621,27.1784,27.1378,27.1621,464749.0
2016-03-23 15:20:00,33.44,33.45,33.4,33.45,461030.0,27.154,27.1621,27.1215,27.1621,461030.0
2016-03-23 15:30:00,33.45,33.48,33.43,33.47,642966.0,27.1621,27.1865,27.1459,27.1784,642966.0
2016-03-23 15:40:00,33.47,33.49,33.44,33.48,860341.0,27.1784,27.1946,27.154,27.1865,860341.0
2016-03-23 15:50:00,33.47,33.48,33.43,33.43,3844754.0,27.1784,27.1865,27.1459,27.1459,3844754.0
2016-03-24 09:30:00,33.08,33.11,33.03,33.1,4398841.0,26.8617,26.886,26.8211,26.8779,4398841.0
2016-03-24 09:40:00,33.11,33.14,33.06,33.08,2317283.0,26.886,26.9104,26.8454,26.8617,2317283.0
2016-03-24 09:50:00,33.08,33.12,33.07,33.09,1443679.0,26.8617,26.8942,26.8535,26.8698,1443679.0
2016-03-24 10:00:00,33.09,33.1,33.06,33.07,1370880.0,26.8698,26.8779,26.8454,26.8535,1370880.0
2016-03-24 10:10:00,33.07,33.07,33.0,33.01,1744700.0,26.8535,26.8535,26.7967,26.8048,1744700.0
2016-03-24 10:20:00,33.01,33.05,33.0,33.02,1679753.0,26.8048,26.8373,26.7967,26.8129,1679753.0
2016-03-24 10:30:00,33.02,33.13,33.02,33.13,1151699.0,26.8129,26.9023,26.8129,26.9023,1151699.0
2016-03-24 10:40:00,33.13,33.17,33.12,33.16,1433883.0,26.9023,26.9348,26.8942,26.9266,1433883.0
2016-03-24 10:50:00,33.16,33.2,33.13,33.16,7408669.0,26.9266,26.9591,26.9023,26.9266,7408669.0
2016-03-24 11:00:00,33.16,33.2,33.15,33.16,573582.0,26.9266,26.9591,26.9185,26.9266,573582.0
2016-03-24 11:10:00,33.16,33.19,33.12,33.14,911484.0,26.9266,26.951,26.8942,26.9104,911484.0
2016-03-24 11:20:00,33.14,33.14,33.08,33.09,1979130.0,26.9104,26.9104,26.8617,26.8698,1979130.0
2016-03-24 11:30:00,33.09,33.13,33.08,33.11,1036905.0,26.8698,26.9023,26.8617,26.886,1036905.0
2016-03-24 11:40:00,33.12,33.12,33.08,33.1,626706.0,26.8942,26.8942,26.8617,26.8779,626706.0
2016-03-24 11:50:00,33.1,33.12,33.07,33.12,797384.0,26.8779,26.8942,26.8535,26.8942,797384.0
2016-03-24 12:00:00,33.12,33.19,33.11,33.19,723288.0,26.8942,26.951,26.886,26.951,723288.0
2016-03-24 12:10:00,33.19,33.2,33.12,33.12,812739.0,26.951,26.9591,26.8942,26.8942,812739.0
2016-03-24 12:20:00,33.13,33.14,33.1,33.13,972301.0,26.9023,26.9104,26.8779,26.9023,972301.0
2016-03-24 12:30:00,33.13,33.15,33.12,33.12,724536.0,26.9023,26.9185,26.8942,26.8942,724536.0
2016-03-24 12:40:00,33.13,33.13,33.1,33.13,581371.0,26.9023,26.9023,26.8779,26.9023,581371.0
2016-03-24 12:50:00,33.13,33.15,33.12,33.14,444827.0,26.9023,26.9185,26.8942,26.9104,444827.0
2016-03-24 13:00:00,33.14,33.18,33.13,33.16,829090.0,26.9104,26.9429,26.9023,26.9266,829090.0
2016-03-24 13:10:00,33.16,33.19,33.16,33.19,448941.0,26.9266,26.951,26.9266,26.951,448941.0
2016-03-24 13:20:00,33.19,33.21,33.18,33.2,626506.0,26.951,26.9672,26.9429,26.9591,626506.0
2016-03-24 13:30:00,33.2,33.21,33.16,33.18,629874.0,26.9591,26.9672,26.9266,26.9429,629874.0
2016-03-24 13:40:00,33.18,33.2,33.17,33.2,482219.0,26.9429,26.9591,26.9348,26.9591,482219.0
2016-03-24 13:50:00,33.19,33.23,33.19,33.23,721164.0,26.951,26.9835,26.951,26.9835,721164.0
2016-03-24 14:00:00,33.23,33.26,33.2,33.2,2244200.0,26.9835,27.0078,26.9591,26.9591,2244200.0
2016-03-24 14:10:00,33.2,33.22,33.19,33.21,881126.0,26.9591,26.9754,26.951,26.9672,881126.0
2016-03-24 14:20:00,33.21,33.25,33.21,33.24,777985.0,26.9672,26.9997,26.9672,26.9916,777985.0
2016-03-24 14:30:00,33.25,33.29,33.23,33.28,739215.0,26.9997,27.0322,26.9835,27.0241,739215.0
2016-03-24 14:40:00,33.28,33.29,33.26,33.29,805435.0,27.0241,27.0322,27.0078,27.0322,805435.0
2016-03-24 14:50:00,33.29,33.3,33.28,33.29,885624.0,27.0322,27.0403,27.0241,27.0322,885624.0
2016-03-24 15:00:00,33.29,33.3,33.27,33.28,994751.0,27.0322,27.0403,27.016,27.0241,994751.0
2016-03-24 15:10:00,33.28,33.35,33.28,33.32,891222.0,27.0241,27.0809,27.0241,27.0566,891222.0
2016-03-24 15:20:00,33.33,33.34,33.3,33.33,1001913.0,27.0647,27.0728,27.0403,27.0647,1001913.0
2016-03-24 15:30:00,33.33,33.34,33.3,33.33,886417.0,27.0647,27.0728,27.0403,27.0647,886417.0
2016-03-24 15:40:00,33.33,33.34,33.32,33.34,1263427.0,27.0647,27.0728,27.0566,27.0728,1263427.0
2016-03-24 15:50:00,33.33,33.37,33.33,33.37,3438206.0,27.0647,27.0972,27.0647,27.0972,3438206.0
2016-03-28 09:30:00,33.38,33.45,33.36,33.37,1850464.0,27.1053,27.1621,27.089,27.0972,1850464.0
2016-03-28 09:40:00,33.37,33.42,33.36,33.38,979644.0,27.0972,27.1378,27.089,27.1053,979644.0
2016-03-28 09:50:00,33.39,33.42,33.37,33.41,1076444.0,27.1134,27.1378,27.0972,27.1296,1076444.0
2016-03-28 10:00:00,33.41,33.42,33.36,33.39,1011782.0,27.1296,27.1378,27.089,27.1134,1011782.0
2016-03-28 10:10:00,33.39,33.42,33.37,33.4,387470.0,27.1134,27.1378,27.0972,27.1215,387470.0
2016-03-28 10:20:00,33.4,33.45,33.39,33.42,728400.0,27.1215,27.1621,27.1134,27.1378,728400.0
2016-03-28 10:30:00,33.42,33.43,33.35,33.36,352059.0,27.1378,27.1459,27.0809,27.089,352059.0
2016-03-28 10:40:00,33.36,33.39,33.32,33.39,510081.0,27.089,27.1134,27.0566,27.1134,510081.0
2016-03-28 10:50:00,33.38,33.4,33.36,33.4,530261.0,27.1053,27.1215,27.089,27.1215,530261.0
2016-03-28 11:00:00,33.4,33.42,33.38,33.39,406144.0,27.1215,27.1378,27.1053,27.1134,406144.0
2016-03-28 11:10:00,33.39,33.41,33.36,33.37,567369.0,27.1134,27.1296,27.089,27.0972,567369.0
2016-03-28 11:20:00,33.37,33.42,33.35,33.41,791825.0,27.0972,27.1378,27.0809,27.1296,791825.0
2016-03-28 11:30:00,33.41,33.43,33.41,33.42,331663.0,27.1296,27.1459,27.1296,27.1378,331663.0
2016-03-28 11:40:00,33.41,33.44,33.41,33.42,433302.0,27.1296,27.154,27.1296,27.1378,433302.0
2016-03-28 11:50:00,33.42,33.45,33.4,33.43,342535.0,27.1378,27.1621,27.1215,27.1459,342535.0
2016-03-28 12:00:00,33.44,33.45,33.39,33.4,458646.0,27.154,27.1621,27.1134,27.1215,458646.0
2016-03-28 12:10:00,33.4,33.42,33.38,33.41,242980.0,27.1215,27.1378,27.1053,27.1296,242980.0
2016-03-28 12:20:00,33.41,33.43,33.4,33.41,282885.0,27.1296,27.1459,27.1215,27.1296,282885.0
2016-03-28 12:30:00,33.41,33.46,33.39,33.44,304824.0,27.1296,27.1702,27.1134,27.154,304824.0
2016-03-28 12:40:00,33.45,33.46,33.42,33.44,334753.0,27.1621,27.1702,27.1378,27.154,334753.0
2016-03-28 12:50:00,33.44,33.45,33.42,33.44,212760.0,27.154,27.1621,27.1378,27.154,212760.0
2016-03-28 13:00:00,33.44,33.45,33.42,33.45,379517.0,27.154,27.1621,27.1378,27.1621,379517.0
2016-03-28 13:10:00,33.44,33.45,33.4,33.41,824723.0,27.154,27.1621,27.1215,27.1296,824723.0
2016-03-28 13:20:00,33.41,33.42,33.39,33.4,655143.0,27.1296,27.1378,27.1134,27.1215,655143.0
2016-03-28 13:30:00,33.39,33.41,33.38,33.39,1323173.0,27.1134,27.1296,27.1053,27.1134,1323173.0
2016-03-28 13:40:00,33.39,33.41,33.39,33.41,1323741.0,27.1134,27.1296,27.1134,27.1296,1323741.0
2016-03-28 13:50:00,33.4,33.42,33.4,33.41,452945.0,27.1215,27.1378,27.1215,27.1296,452945.0
2016-03-28 14:00:00,33.41,33.45,33.4,33.43,1274902.0,27.1296,27.1621,27.1215,27.1459,1274902.0
2016-03-28 14:10:00,33.43,33.44,33.42,33.43,1062406.0,27.1459,27.154,27.1378,27.1459,1062406.0
2016-03-28 14:20:00,33.43,33.44,33.4,33.41,1123552.0,27.1459,27.154,27.1215,27.1296,1123552.0
2016-03-28 14:30:00,33.41,33.41,33.39,33.41,1155641.0,27.1296,27.1296,27.1134,27.1296,1155641.0
2016-03-28 14:40:00,33.41,33.42,33.38,33.41,1212570.0,27.1296,27.1378,27.1053,27.1296,1212570.0
2016-03-28 14:50:00,33.42,33.43,33.38,33.4,527043.0,27.1378,27.1459,27.1053,27.1215,527043.0
2016-03-28 15:00:00,33.4,33.44,33.39,33.43,548385.0,27.1215,27.154,27.1134,27.1459,548385.0
2016-03-28 15:10:00,33.42,33.45,33.42,33.43,680597.0,27.1378,27.1621,27.1378,27.1459,680597.0
2016-03-28 15:20:00,33.43,33.45,33.41,33.44,827709.0,27.1459,27.1621,27.1296,27.154,827709.0
2016-03-28 15:30:00,33.44,33.48,33.44,33.47,825357.0,27.154,27.1865,27.154,27.1784,825357.0
2016-03-28 15:40:00,33.47,33.48,33.45,33.47,1196688.0,27.1784,27.1865,27.1621,27.1784,1196688.0
2016-03-28 15:50:00,33.48,33.48,33.44,33.46,1676701.0,27.1865,27.1865,27.154,27.1702,1676701.0
2016-03-29 09:30:00,33.27,33.28,33.2,33.23,3513306.0,27.016,27.0241,26.9591,26.9835,3513306.0
2016-03-29 09:40:00,33.22,33.24,33.2,33.23,1671754.0,26.9754,26.9916,26.9591,26.9835,1671754.0
2016-03-29 09:50:00,33.23,33.28,33.2,33.26,980184.0,26.9835,27.0241,26.9591,27.0078,980184.0
2016-03-29 10:00:00,33.26,33.33,33.26,33.31,1468959.0,27.0078,27.0647,27.0078,27.0484,1468959.0
2016-03-29 10:10:00,33.32,33.33,33.26,33.27,1190586.0,27.0566,27.0647,27.0078,27.016,1190586.0
2016-03-29 10:20:00,33.27,33.3,33.25,33.28,1892919.0,27.016,27.0403,26.9997,27.0241,1892919.0
2016-03-29 10:30:00,33.29,33.32,33.27,33.3,748432.0,27.0322,27.0566,27.016,27.0403,748432.0
2016-03-29 10:40:00,33.3,33.33,33.29,33.32,583612.0,27.0403,27.0647,27.0322,27.0566,583612.0
2016-03-29 10:50:00,33.32,33.33,33.3,33.33,521318.0,27.0566,27.0647,27.0403,27.0647,521318.0
2016-03-29 11:00:00,33.33,33.36,33.32,33.33,795228.0,27.0647,27.089,27.0566,27.0647,795228.0
2016-03-29 11:10:00,33.32,33.34,33.3,33.32,573566.0,27.0566,27.0728,27.0403,27.0566,573566.0
2016-03-29 11:20:00,33.33,33.35,33.32,33.33,442196.0,27.0647,27.0809,27.0566,27.0647,442196.0
2016-03-29 11:30:00,33.33,33.37,33.32,33.37,679715.0,27.0647,27.0972,27.0566,27.0972,679715.0
2016-03-29 11:40:00,33.37,33.44,33.36,33.42,1044115.0,27.0972,27.154,27.089,27.1378,1044115.0
2016-03-29 11:50:00,33.43,33.44,33.41,33.41,535826.0,27.1459,27.154,27.1296,27.1296,535826.0
2016-03-29 12:00:00,33.41,33.42,33.4,33.42,337726.0,27.1296,27.1378,27.1215,27.1378,337726.0
2016-03-29 12:10:00,33.42,33.44,33.41,33.44,718068.0,27.1378,27.154,27.1296,27.154,718068.0
2016-03-29 12:20:00,33.44,33.8,33.43,33.78,7443627.0,27.154,27.4463,27.1459,27.4301,7443627.0
2016-03-29 12:30:00,33.78,33.85,33.75,33.76,6139368.0,27.4301,27.4869,27.4057,27.4138,6139368.0
2016-03-29 12:40:00,33.75,33.83,33.75,33.79,2591991.0,27.4057,27.4707,27.4057,27.4382,2591991.0
2016-03-29 12:50:00,33.78,33.83,33.75,33.77,2351128.0,27.4301,27.4707,27.4057,27.422,2351128.0
2016-03-29 13:00:00,33.77,33.78,33.71,33.75,1935964.0,27.422,27.4301,27.3732,27.4057,1935964.0
2016-03-29 13:10:00,33.75,33.76,33.71,33.75,1523141.0,27.4057,27.4138,27.3732,27.4057,1523141.0
2016-03-29 13:20:00,33.74,33.76,33.7,33.73,1109004.0,27.3976,27.4138,27.3651,27.3895,1109004.0
2016-03-29 13:30:00,33.72,33.73,33.71,33.72,974832.0,27.3814,27.3895,27.3732,27.3814,974832.0
2016-03-29 13:40:00,33.72,33.76,33.71,33.75,807177.0,27.3814,27.4138,27.3732,27.4057,807177.0
2016-03-29 13:50:00,33.75,33.8,33.74,33.78,543840.0,27.4057,27.4463,27.3976,27.4301,543840.0
2016-03-29 14:00:00,33.79,33.84,33.77,33.84,1564198.0,27.4382,27.4788,27.422,27.4788,1564198.0
2016-03-29 14:10:00,33.84,33.88,33.83,33.85,4037474.0,27.4788,27.5113,27.4707,27.4869,4037474.0
2016-03-29 14:20:00,33.86,33.89,33.83,33.89,1702725.0,27.495,27.5194,27.4707,27.5194,1702725.0
2016-03-29 14:30:00,33.89,33.91,33.86,33.88,1644775.0,27.5194,27.5356,27.495,27.5113,1644775.0
2016-03-29 14:40:00,33.89,33.93,33.87,33.91,2935634.0,27.5194,27.5519,27.5032,27.5356,2935634.0
2016-03-29 14:50:00,33.92,33.92,33.88,33.89,1968059.0,27.5438,27.5438,27.5113,27.5194,1968059.0
2016-03-29 15:00:00,33.9,33.9,33.86,33.9,1265122.0,27.5275,27.5275,27.495,27.5275,1265122.0
2016-03-29 15:10:00,33.9,33.92,33.89,33.91,756518.0,27.5275,27.5438,27.5194,27.5356,756518.0
2016-03-29 15:20:00,33.91,33.93,33.9,33.93,1191975.0,27.5356,27.5519,27.5275,27.5519,1191975.0
2016-03-29 15:30:00,33.92,33.94,33.9,33.92,1943688.0,27.5438,27.56,27.5275,27.5438,1943688.0
2016-03-29 15:40:00,33.91,33.93,33.88,33.9,2189371.0,27.5356,27.5519,27.5113,27.5275,2189371.0
2016-03-29 15:50:00,33.9,33.94,33.89,33.93,5186753.0,27.5275,27.56,27.5194,27.5519,5186753.0
2016-03-30 09:30:00,34.44,34.47,34.37,34.47,3781382.0,27.966,27.9904,27.9092,27.9904,3781382.0
2016-03-30 09:40:00,34.47,34.52,34.44,34.51,1922584.0,27.9904,28.031,27.966,28.0229,1922584.0
2016-03-30 09:50:00,34.52,34.53,34.5,34.51,2035840.0,28.031,28.0391,28.0147,28.0229,2035840.0
2016-03-30 10:00:00,34.51,34.52,34.46,34.49,1316178.0,28.0229,28.031,27.9823,28.0066,1316178.0
2016-03-30 10:10:00,34.5,34.53,34.49,34.52,877439.0,28.0147,28.0391,28.0066,28.031,877439.0
2016-03-30 10:20:00,34.52,34.53,34.5,34.5,855079.0,28.031,28.0391,28.0147,28.0147,855079.0
2016-03-30 10:30:00,34.51,34.57,34.5,34.55,1570744.0,28.0229,28.0716,28.0147,28.0553,1570744.0
2016-03-30 10:40:00,34.56,34.58,34.51,34.53,2057952.0,28.0635,28.0797,28.0229,28.0391,2057952.0
2016-03-30 10:50:00,34.52,34.56,34.51,34.55,907292.0,28.031,28.0635,28.0229,28.0553,907292.0
2016-03-30 11:00:00,34.54,34.56,34.51,34.52,462905.0,28.0472,28.0635,28.0229,28.031,462905.0
2016-03-30 11:10:00,34.52,34.52,34.46,34.46,749697.0,28.031,28.031,27.9823,27.9823,749697.0
2016-03-30 11:20:00,34.47,34.47,34.43,34.44,1607669.0,27.9904,27.9904,27.9579,27.966,1607669.0
2016-03-30 11:30:00,34.44,34.44,34.38,34.39,1409262.0,27.966,27.966,27.9173,27.9254,1409262.0
2016-03-30 11:40:00,34.39,34.41,34.35,34.4,1694682.0,27.9254,27.9417,27.8929,27.9335,1694682.0
2016-03-30 11:50:00,34.4,34.41,34.39,34.41,443980.0,27.9335,27.9417,27.9254,27.9417,443980.0
2016-03-30 12:00:00,34.41,34.41,34.38,34.4,846479.0,27.9417,27.9417,27.9173,27.9335,846479.0
2016-03-30 12:10:00,34.39,34.43,34.38,34.43,658808.0,27.9254,27.9579,27.9173,27.9579,658808.0
2016-03-30 12:20:00,34.43,34.43,34.37,34.38,766681.0,27.9579,27.9579,27.9092,27.9173,766681.0
2016-03-30 12:30:00,34.38,34.41,34.35,34.37,826866.0,27.9173,27.9417,27.8929,27.9092,826866.0
2016-03-30 12:40:00,34.37,34.38,34.34,34.36,440972.0,27.9092,27.9173,27.8848,27.9011,440972.0
2016-03-30 12:50:00,34.36,34.37,34.34,34.37,607150.0,27.9011,27.9092,27.8848,27.9092,607150.0
2016-03-30 13:00:00,34.36,34.39,34.34,34.36,712231.0,27.9011,27.9254,27.8848,27.9011,712231.0
2016-03-30 13:10:00,34.36,34.37,34.33,34.34,638214.0,27.9011,27.9092,27.8767,27.8848,638214.0
2016-03-30 13:20:00,34.34,34.35,34.32,34.33,519286.0,27.8848,27.8929,27.8686,27.8767,519286.0
2016-03-30 13:30:00,34.33,34.34,34.31,34.33,429216.0,27.8767,27.8848,27.8605,27.8767,429216.0
2016-03-30 13:40:00,34.33,34.39,34.32,34.38,742063.0,27.8767,27.9254,27.8686,27.9173,742063.0
2016-03-30 13:50:00,34.38,34.39,34.36,34.36,541123.0,27.9173,27.9254,27.9011,27.9011,541123.0
2016-03-30 14:00:00,34.36,34.38,34.35,34.36,1061680.0,27.9011,27.9173,27.8929,27.9011,1061680.0
2016-03-30 14:10:00,34.36,34.37,34.33,34.34,480301.0,27.9011,27.9092,27.8767,27.8848,480301.0
2016-03-30 14:20:00,34.34,34.39,34.32,34.39,1248285.0,27.8848,27.9254,27.8686,27.9254,1248285.0
2016-03-30 14:30:00,34.39,34.4,34.34,34.36,657359.0,27.9254,27.9335,27.8848,27.9011,657359.0
2016-03-30 14:40:00,34.36,34.37,34.32,34.36,818852.0,27.9011,27.9092,27.8686,27.9011,818852.0
2016-03-30 14:50:00,34.36,34.38,34.33,34.34,960779.0,27.9011,27.9173,27.8767,27.8848,960779.0
2016-03-30 15:00:00,34.34,34.36,34.32,34.35,1342206.0,27.8848,27.9011,27.8686,27.8929,1342206.0
2016-03-30 15:10:00,34.35,34.36,34.32,34.34,1358313.0,27.8929,27.9011,27.8686,27.8848,1358313.0
2016-03-30 15:20:00,34.34,34.36,34.33,34.35,924926.0,27.8848,27.9011,27.8767,27.8929,924926.0
2016-03-30 15:30:00,34.34,34.35,34.31,34.31,1201597.0,27.8848,27.8929,27.8605,27.8605,1201597.0
2016-03-30 15:40:00,34.31,34.32,34.28,34.29,2154724.0,27.8605,27.8686,27.8361,27.8442,2154724.0
2016-03-30 15:50:00,34.29,34.31,34.27,34.29,3669292.0,27.8442,27.8605,27.828,27.8442,3669292.0
2016-03-31 09:30:00,34.4,34.49,34.34,34.49,2358923.0,27.9335,28.0066,27.8848,28.0066,2358923.0
2016-03-31 09:40:00,34.49,34.5,34.46,34.5,6599357.0,28.0066,28.0147,27.9823,28.0147,6599357.0
2016-03-31 09:50:00,34.5,34.5,34.42,34.43,2095050.0,28.0147,28.0147,27.9498,27.9579,2095050.0
2016-03-31 10:00:00,34.43,34.46,34.4,34.44,2098620.0,27.9579,27.9823,27.9335,27.966,2098620.0
2016-03-31 10:10:00,34.44,34.48,34.43,34.46,1782201.0,27.966,27.9985,27.9579,27.9823,1782201.0
2016-03-31 10:20:00,34.47,34.51,34.43,34.44,1612969.0,27.9904,28.0229,27.9579,27.966,1612969.0
2016-03-31 10:30:00,34.43,34.46,34.41,34.41,1687564.0,27.9579,27.9823,27.9417,27.9417,1687564.0
2016-03-31 10:40:00,34.41,34.44,34.4,34.42,1192395.0,27.9417,27.966,27.9335,27.9498,1192395.0
2016-03-31 10:50:00,34.41,34.45,34.41,34.45,1539925.0,27.9417,27.9741,27.9417,27.9741,1539925.0
2016-03-31 11:00:00,34.45,34.47,34.43,34.45,1579474.0,27.9741,27.9904,27.9579,27.9741,1579474.0
2016-03-31 11:10:00,34.45,34.47,34.44,34.47,2276779.0,27.9741,27.9904,27.966,27.9904,2276779.0
2016-03-31 11:20:00,34.47,34.48,34.4,34.4,1567707.0,27.9904,27.9985,27.9335,27.9335,1567707.0
2016-03-31 11:30:00,34.41,34.44,34.4,34.4,1141450.0,27.9417,27.966,27.9335,27.9335,1141450.0
2016-03-31 11:40:00,34.41,34.43,34.38,34.43,2010650.0,27.9417,27.9579,27.9173,27.9579,2010650.0
2016-03-31 11:50:00,34.42,34.46,34.42,34.45,2323228.0,27.9498,27.9823,27.9498,27.9741,2323228.0
2016-03-31 12:00:00,34.45,34.47,34.43,34.44,891118.0,27.9741,27.9904,27.9579,27.966,891118.0
2016-03-31 12:10:00,34.43,34.45,34.42,34.45,515555.0,27.9579,27.9741,27.9498,27.9741,515555.0
2016-03-31 12:20:00,34.45,34.46,34.43,34.44,513701.0,27.9741,27.9823,27.9579,27.966,513701.0
2016-03-31 12:30:00,34.44,34.45,34.39,34.41,869501.0,27.966,27.9741,27.9254,27.9417,869501.0
2016-03-31 12:40:00,34.41,34.41,34.38,34.39,401401.0,27.9417,27.9417,27.9173,27.9254,401401.0
2016-03-31 12:50:00,34.39,34.41,34.38,34.39,934900.0,27.9254,27.9417,27.9173,27.9254,934900.0
2016-03-31 13:00:00,34.39,34.4,34.38,34.39,679178.0,27.9254,27.9335,27.9173,27.9254,679178.0
2016-03-31 13:10:00,34.39,34.39,34.36,34.37,982612.0,27.9254,27.9254,27.9011,27.9092,982612.0
2016-03-31 13:20:00,34.37,34.38,34.32,34.32,1591102.0,27.9092,27.9173,27.8686,27.8686,1591102.0
2016-03-31 13:30:00,34.32,34.35,34.29,34.3,3473522.0,27.8686,27.8929,27.8442,27.8523,3473522.0
2016-03-31 13:40:00,34.31,34.31,34.29,34.31,1819006.0,27.8605,27.8605,27.8442,27.8605,1819006.0
2016-03-31 13:50:00,34.31,34.31,34.24,34.25,1590442.0,27.8605,27.8605,27.8036,27.8117,1590442.0
2016-03-31 14:00:00,34.25,34.26,34.23,34.25,2623812.0,27.8117,27.8199,27.7955,27.8117,2623812.0
2016-03-31 14:10:00,34.25,34.27,34.23,34.26,1465599.0,27.8117,27.828,27.7955,27.8199,1465599.0
2016-03-31 14:20:00,34.26,34.26,34.18,34.19,1108185.0,27.8199,27.8199,27.7549,27.763,1108185.0
2016-03-31 14:30:00,34.19,34.22,34.17,34.18,1046961.0,27.763,27.7874,27.7468,27.7549,1046961.0
2016-03-31 14:40:00,34.18,34.2,34.15,34.18,1953545.0,27.7549,27.7711,27.7305,27.7549,1953545.0
2016-03-31 14:50:00,34.19,34.21,34.18,34.19,1436879.0,27.763,27.7793,27.7549,27.763,1436879.0
2016-03-31 15:00:00,34.19,34.21,34.17,34.21,2436325.0,27.763,27.7793,27.7468,27.7793,2436325.0
2016-03-31 15:10:00,34.21,34.21,34.18,34.21,1845801.0,27.7793,27.7793,27.7549,27.7793,1845801.0
2016-03-31 15:20:00,34.2,34.24,34.2,34.22,1421311.0,27.7711,27.8036,27.7711,27.7874,1421311.0
2016-03-31 15:30:00,34.22,34.25,34.21,34.23,1390154.0,27.7874,27.8117,27.7793,27.7955,1390154.0
2016-03-31 15:40:00,34.23,34.26,34.21,34.24,2065900.0,27.7955,27.8199,27.7793,27.8036,2065900.0
2016-03-31 15:50:00,34.24,34.27,34.17,34.24,12752395.0,27.8036,27.828,27.7468,27.8036,12752395.0
2016-04-01 09:30:00,33.52,33.54,33.43,33.45,6764214.0,27.219,27.2352,27.1459,27.1621,6764214.0
2016-04-01 09:40:00,33.45,33.57,33.42,33.57,2277084.0,27.1621,27.2596,27.1378,27.2596,2277084.0
2016-04-01 09:50:00,33.57,33.59,33.53,33.57,2703705.0,27.2596,27.2758,27.2271,27.2596,2703705.0
2016-04-01 10:00:00,33.58,33.66,33.54,33.63,3998666.0,27.2677,27.3326,27.2352,27.3083,3998666.0
2016-04-01 10:10:00,33.63,33.7,33.62,33.7,1615002.0,27.3083,27.3651,27.3002,27.3651,1615002.0
2016-04-01 10:20:00,33.7,33.78,33.69,33.73,2099617.0,27.3651,27.4301,27.357,27.3895,2099617.0
2016-04-01 10:30:00,33.73,33.83,33.71,33.83,1568038.0,27.3895,27.4707,27.3732,27.4707,1568038.0
2016-04-01 10:40:00,33.83,33.86,33.8,33.82,2229123.0,27.4707,27.495,27.4463,27.4626,2229123.0
2016-04-01 10:50:00,33.82,33.86,33.77,33.86,2136195.0,27.4626,27.495,27.422,27.495,2136195.0
2016-04-01 11:00:00,33.86,33.91,33.84,33.88,1470175.0,27.495,27.5356,27.4788,27.5113,1470175.0
2016-04-01 11:10:00,33.89,33.94,33.87,33.9,898131.0,27.5194,27.56,27.5032,27.5275,898131.0
2016-04-01 11:20:00,33.9,33.94,33.89,33.91,2032848.0,27.5275,27.56,27.5194,27.5356,2032848.0
2016-04-01 11:30:00,33.91,33.98,33.91,33.97,1254159.0,27.5356,27.5925,27.5356,27.5844,1254159.0
2016-04-01 11:40:00,33.98,34.0,33.95,33.95,510256.0,27.5925,27.6087,27.5681,27.5681,510256.0
2016-04-01 11:50:00,33.95,33.98,33.93,33.98,2352978.0,27.5681,27.5925,27.5519,27.5925,2352978.0
2016-04-01 12:00:00,33.98,34.0,33.96,33.98,835300.0,27.5925,27.6087,27.5762,27.5925,835300.0
2016-04-01 12:10:00,33.98,34.0,33.95,33.97,1088298.0,27.5925,27.6087,27.5681,27.5844,1088298.0
2016-04-01 12:20:00,33.97,33.97,33.93,33.96,489675.0,27.5844,27.5844,27.5519,27.5762,489675.0
2016-04-01 12:30:00,33.96,33.98,33.93,33.97,1209558.0,27.5762,27.5925,27.5519,27.5844,1209558.0
2016-04-01 12:40:00,33.97,34.01,33.96,34.01,741445.0,27.5844,27.6168,27.5762,27.6168,741445.0
2016-04-01 12:50:00,34.0,34.03,33.99,34.0,499812.0,27.6087,27.6331,27.6006,27.6087,499812.0
2016-04-01 13:00:00,33.99,34.03,33.98,34.02,771199.0,27.6006,27.6331,27.5925,27.625,771199.0
2016-04-01 13:10:00,34.02,34.06,33.99,34.06,1298780.0,27.625,27.6575,27.6006,27.6575,1298780.0
2016-04-01 13:20:00,34.06,34.09,34.04,34.05,866044.0,27.6575,27.6818,27.6412,27.6493,866044.0
2016-04-01 13:30:00,34.05,34.07,34.03,34.07,1066718.0,27.6493,27.6656,27.6331,27.6656,1066718.0
2016-04-01 13:40:00,34.07,34.11,34.04,34.11,4207842.0,27.6656,27.6981,27.6412,27.6981,4207842.0
2016-04-01 13:50:00,34.11,34.12,34.09,34.11,1142620.0,27.6981,27.7062,27.6818,27.6981,1142620.0
2016-04-01 14:00:00,34.11,34.14,34.1,34.14,1090714.0,27.6981,27.7224,27.6899,27.7224,1090714.0
2016-04-01 14:10:00,34.14,34.14,34.1,34.11,1356589.0,27.7224,27.7224,27.6899,27.6981,1356589.0
2016-04-01 14:20:00,34.11,34.12,34.06,34.08,2171238.0,27.6981,27.7062,27.6575,27.6737,2171238.0
2016-04-01 14:30:00,34.08,34.13,34.06,34.11,1537906.0,27.6737,27.7143,27.6575,27.6981,1537906.0
2016-04-01 14:40:00,34.11,34.13,34.1,34.11,614836.0,27.6981,27.7143,27.6899,27.6981,614836.0
2016-04-01 14:50:00,34.12,34.13,34.11,34.13,633255.0,27.7062,27.7143,27.6981,27.7143,633255.0
2016-04-01 15:00:00,34.13,34.16,34.12,34.15,1294631.0,27.7143,27.7387,27.7062,27.7305,1294631.0
2016-04-01 15:10:00,34.15,34.16,34.1,34.12,1334761.0,27.7305,27.7387,27.6899,27.7062,1334761.0
2016-04-01 15:20:00,34.13,34.14,34.11,34.14,811542.0,27.7143,27.7224,27.6981,27.7224,811542.0
2016-04-01 15:30:00,34.14,34.18,34.13,34.18,859779.0,27.7224,27.7549,27.7143,27.7549,859779.0
2016-04-01 15:40:00,34.18,34.21,34.17,34.18,1834115.0,27.7549,27.7793,27.7468,27.7549,1834115.0
2016-04-01 15:50:00,34.19,34.2,34.13,34.16,2918924.0,27.763,27.7711,27.7143,27.7387,2918924.0
2016-04-04 09:30:00,34.13,34.13,34.03,34.09,3070832.0,27.7143,27.7143,27.6331,27.6818,3070832.0
2016-04-04 09:40:00,34.09,34.1,34.07,34.09,2726312.0,27.6818,27.6899,27.6656,27.6818,2726312.0
2016-04-04 09:50:00,34.09,34.11,34.06,34.09,995518.0,27.6818,27.6981,27.6575,27.6818,995518.0
2016-04-04 10:00:00,34.09,34.14,34.08,34.12,1040533.0,27.6818,27.7224,27.6737,27.7062,1040533.0
2016-04-04 10:10:00,34.12,34.13,34.05,34.07,1128121.0,27.7062,27.7143,27.6493,27.6656,1128121.0
2016-04-04 10:20:00,34.07,34.1,34.03,34.04,460285.0,27.6656,27.6899,27.6331,27.6412,460285.0
2016-04-04 10:30:00,34.04,34.06,33.99,34.0,922242.0,27.6412,27.6575,27.6006,27.6087,922242.0
2016-04-04 10:40:00,34.0,34.04,33.98,33.98,321075.0,27.6087,27.6412,27.5925,27.5925,321075.0
2016-04-04 10:50:00,33.98,33.99,33.94,33.95,594493.0,27.5925,27.6006,27.56,27.5681,594493.0
2016-04-04 11:00:00,33.96,33.97,33.94,33.97,532643.0,27.5762,27.5844,27.56,27.5844,532643.0
2016-04-04 11:10:00,33.97,33.97,33.93,33.96,347073.0,27.5844,27.5844,27.5519,27.5762,347073.0
2016-04-04 11:20:00,33.96,33.97,33.93,33.94,1263334.0,27.5762,27.5844,27.5519,27.56,1263334.0
2016-04-04 11:30:00,33.94,33.97,33.94,33.97,388422.0,27.56,27.5844,27.56,27.5844,388422.0
2016-04-04 11:40:00,33.97,33.97,33.92,33.92,954790.0,27.5844,27.5844,27.5438,27.5438,954790.0
2016-04-04 11:50:00,33.92,33.93,33.9,33.92,832168.0,27.5438,27.5519,27.5275,27.5438,832168.0
2016-04-04 12:00:00,33.92,33.97,33.91,33.96,550203.0,27.5438,27.5844,27.5356,27.5762,550203.0
2016-04-04 12:10:00,33.95,33.98,33.95,33.98,457531.0,27.5681,27.5925,27.5681,27.5925,457531.0
2016-04-04 12:20:00,33.98,33.98,33.94,33.95,161988.0,27.5925,27.5925,27.56,27.5681,161988.0
2016-04-04 12:30:00,33.94,33.95,33.92,33.93,345901.0,27.56,27.5681,27.5438,27.5519,345901.0
2016-04-04 12:40:00,33.93,33.95,33.92,33.94,183554.0,27.5519,27.5681,27.5438,27.56,183554.0
2016-04-04 12:50:00,33.94,33.95,33.92,33.92,301315.0,27.56,27.5681,27.5438,27.5438,301315.0
2016-04-04 13:00:00,33.92,33.93,33.87,33.88,703031.0,27.5438,27.5519,27.5032,27.5113,703031.0
2016-04-04 13:10:00,33.88,33.89,33.87,33.88,568355.0,27.5113,27.5194,27.5032,27.5113,568355.0
2016-04-04 13:20:00,33.89,33.91,33.88,33.9,426376.0,27.5194,27.5356,27.5113,27.5275,426376.0
2016-04-04 13:30:00,33.9,33.91,33.87,33.87,267961.0,27.5275,27.5356,27.5032,27.5032,267961.0
2016-04-04 13:40:00,33.88,33.89,33.87,33.88,356262.0,27.5113,27.5194,27.5032,27.5113,356262.0
2016-04-04 13:50:00,33.87,33.88,33.83,33.83,639826.0,27.5032,27.5113,27.4707,27.4707,639826.0
2016-04-04 14:00:00,33.83,33.84,33.79,33.79,620349.0,27.4707,27.4788,27.4382,27.4382,620349.0
2016-04-04 14:10:00,33.79,33.8,33.75,33.77,1079008.0,27.4382,27.4463,27.4057,27.422,1079008.0
2016-04-04 14:20:00,33.77,33.78,33.76,33.78,189626.0,27.422,27.4301,27.4138,27.4301,189626.0
2016-04-04 14:30:00,33.78,33.82,33.77,33.82,416051.0,27.4301,27.4626,27.422,27.4626,416051.0
2016-04-04 14:40:00,33.82,33.83,33.81,33.82,666092.0,27.4626,27.4707,27.4544,27.4626,666092.0
2016-04-04 14:50:00,33.81,33.82,33.78,33.8,668440.0,27.4544,27.4626,27.4301,27.4463,668440.0
2016-04-04 15:00:00,33.8,33.82,33.79,33.8,923054.0,27.4463,27.4626,27.4382,27.4463,923054.0
2016-04-04 15:10:00,33.79,33.8,33.79,33.79,947712.0,27.4382,27.4463,27.4382,27.4382,947712.0
2016-04-04 15:20:00,33.79,33.8,33.76,33.77,1486307.0,27.4382,27.4463,27.4138,27.422,1486307.0
2016-04-04 15:30:00,33.77,33.78,33.74,33.74,1488700.0,27.422,27.4301,27.3976,27.3976,1488700.0
2016-04-04 15:40:00,33.75,33.75,33.72,33.72,2919423.0,27.4057,27.4057,27.3814,27.3814,2919423.0
2016-04-04 15:50:00,33.72,33.74,33.71,33.73,5400092.0,27.3814,27.3976,27.3732,27.3895,5400092.0
2016-04-05 09:30:00,33.21,33.32,33.19,33.2,4392301.0,26.9672,27.0566,26.951,26.9591,4392301.0
2016-04-05 09:40:00,33.2,33.22,33.1,33.11,3247453.0,26.9591,26.9754,26.8779,26.886,3247453.0
2016-04-05 09:50:00,33.11,33.15,33.1,33.14,1265175.0,26.886,26.9185,26.8779,26.9104,1265175.0
2016-04-05 10:00:00,33.14,33.22,33.13,33.21,2177005.0,26.9104,26.9754,26.9023,26.9672,2177005.0
2016-04-05 10:10:00,33.2,33.22,33.16,33.19,1644340.0,26.9591,26.9754,26.9266,26.951,1644340.0
2016-04-05 10:20:00,33.19,33.27,33.17,33.27,1619446.0,26.951,27.016,26.9348,27.016,1619446.0
2016-04-05 10:30:00,33.27,33.29,33.24,33.27,2508097.0,27.016,27.0322,26.9916,27.016,2508097.0
2016-04-05 10:40:00,33.28,33.28,33.22,33.24,1461471.0,27.0241,27.0241,26.9754,26.9916,1461471.0
2016-04-05 10:50:00,33.24,33.24,33.17,33.18,820792.0,26.9916,26.9916,26.9348,26.9429,820792.0
2016-04-05 11:00:00,33.19,33.27,33.17,33.26,684849.0,26.951,27.016,26.9348,27.0078,684849.0
2016-04-05 11:10:00,33.27,33.29,33.25,33.29,1649373.0,27.016,27.0322,26.9997,27.0322,1649373.0
2016-04-05 11:20:00,33.29,33.31,33.26,33.28,886234.0,27.0322,27.0484,27.0078,27.0241,886234.0
2016-04-05 11:30:00,33.28,33.32,33.27,33.28,613408.0,27.0241,27.0566,27.016,27.0241,613408.0
2016-04-05 11:40:00,33.29,33.29,33.23,33.24,582225.0,27.0322,27.0322,26.9835,26.9916,582225.0
2016-04-05 11:50:00,33.24,33.27,33.23,33.25,460651.0,26.9916,27.016,26.9835,26.9997,460651.0
2016-04-05 12:00:00,33.24,33.27,33.22,33.23,732557.0,26.9916,27.016,26.9754,26.9835,732557.0
2016-04-05 12:10:00,33.22,33.24,33.16,33.16,777541.0,26.9754,26.9916,26.9266,26.9266,777541.0
2016-04-05 12:20:00,33.17,33.2,33.16,33.16,444279.0,26.9348,26.9591,26.9266,26.9266,444279.0
2016-04-05 12:30:00,33.16,33.21,33.16,33.2,577971.0,26.9266,26.9672,26.9266,26.9591,577971.0
2016-04-05 12:40:00,33.2,33.21,33.17,33.18,554152.0,26.9591,26.9672,26.9348,26.9429,554152.0
2016-04-05 12:50:00,33.17,33.18,33.12,33.13,1042469.0,26.9348,26.9429,26.8942,26.9023,1042469.0
2016-04-05 13:00:00,33.13,33.13,33.1,33.11,653014.0,26.9023,26.9023,26.8779,26.886,653014.0
2016-04-05 13:10:00,33.1,33.17,33.1,33.15,786843.0,26.8779,26.9348,26.8779,26.9185,786843.0
2016-04-05 13:20:00,33.15,33.22,33.14,33.22,880591.0,26.9185,26.9754,26.9104,26.9754,880591.0
2016-04-05 13:30:00,33.22,33.22,33.17,33.18,619948.0,26.9754,26.9754,26.9348,26.9429,619948.0
2016-04-05 13:40:00,33.18,33.19,33.16,33.17,499851.0,26.9429,26.951,26.9266,26.9348,499851.0
2016-04-05 13:50:00,33.16,33.23,33.16,33.2,615316.0,26.9266,26.9835,26.9266,26.9591,615316.0
2016-04-05 14:00:00,33.2,33.21,33.18,33.19,631975.0,26.9591,26.9672,26.9429,26.951,631975.0
2016-04-05 14:10:00,33.19,33.19,33.15,33.19,963882.0,26.951,26.951,26.9185,26.951,963882.0
2016-04-05 14:20:00,33.18,33.19,33.15,33.18,1069882.0,26.9429,26.951,26.9185,26.9429,1069882.0
2016-04-05 14:30:00,33.19,33.2,33.18,33.18,1424630.0,26.951,26.9591,26.9429,26.9429,1424630.0
2016-04-05 14:40:00,33.19,33.21,33.17,33.18,648430.0,26.951,26.9672,26.9348,26.9429,648430.0
2016-04-05 14:50:00,33.18,33.24,33.17,33.22,781597.0,26.9429,26.9916,26.9348,26.9754,781597.0
2016-04-05 15:00:00,33.23,33.24,33.18,33.18,626766.0,26.9835,26.9916,26.9429,26.9429,626766.0
2016-04-05 15:10:00,33.18,33.2,33.17,33.18,840889.0,26.9429,26.9591,26.9348,26.9429,840889.0
2016-04-05 15:20:00,33.17,33.19,33.14,33.15,940688.0,26.9348,26.951,26.9104,26.9185,940688.0
2016-04-05 15:30:00,33.14,33.16,33.09,33.1,2410099.0,26.9104,26.9266,26.8698,26.8779,2410099.0
2016-04-05 15:40:00,33.1,33.1,33.07,33.09,3041026.0,26.8779,26.8779,26.8535,26.8698,3041026.0
2016-04-05 15:50:00,33.09,33.1,33.02,33.07,7230861.0,26.8698,26.8779,26.8129,26.8535,7230861.0
2016-04-06 09:30:00,32.99,33.08,32.98,33.02,5857084.0,26.7886,26.8617,26.7805,26.8129,5857084.0
2016-04-06 09:40:00,33.02,33.05,32.99,33.0,2464579.0,26.8129,26.8373,26.7886,26.7967,2464579.0
2016-04-06 09:50:00,33.01,33.05,32.98,33.01,2353626.0,26.8048,26.8373,26.7805,26.8048,2353626.0
2016-04-06 10:00:00,33.01,33.05,32.99,33.0,1039165.0,26.8048,26.8373,26.7886,26.7967,1039165.0
2016-04-06 10:10:00,33.0,33.01,32.95,32.96,705933.0,26.7967,26.8048,26.7561,26.7642,705933.0
2016-04-06 10:20:00,32.95,32.96,32.92,32.95,989995.0,26.7561,26.7642,26.7317,26.7561,989995.0
2016-04-06 10:30:00,32.95,33.0,32.9,32.96,1380776.0,26.7561,26.7967,26.7155,26.7642,1380776.0
2016-04-06 10:40:00,32.96,33.09,32.96,33.09,679734.0,26.7642,26.8698,26.7642,26.8698,679734.0
2016-04-06 10:50:00,33.08,33.14,33.06,33.14,1097540.0,26.8617,26.9104,26.8454,26.9104,1097540.0
2016-04-06 11:00:00,33.14,33.2,33.13,33.17,1213606.0,26.9104,26.9591,26.9023,26.9348,1213606.0
2016-04-06 11:10:00,33.18,33.2,33.15,33.17,775921.0,26.9429,26.9591,26.9185,26.9348,775921.0
2016-04-06 11:20:00,33.17,33.22,33.16,33.22,611676.0,26.9348,26.9754,26.9266,26.9754,611676.0
2016-04-06 11:30:00,33.22,33.25,33.2,33.24,682070.0,26.9754,26.9997,26.9591,26.9916,682070.0
2016-04-06 11:40:00,33.24,33.34,33.23,33.34,745204.0,26.9916,27.0728,26.9835,27.0728,745204.0
2016-04-06 11:50:00,33.34,33.37,33.33,33.36,632471.0,27.0728,27.0972,27.0647,27.089,632471.0
2016-04-06 12:00:00,33.36,33.37,33.28,33.29,1020227.0,27.089,27.0972,27.0241,27.0322,1020227.0
2016-04-06 12:10:00,33.29,33.3,33.26,33.29,454399.0,27.0322,27.0403,27.0078,27.0322,454399.0
2016-04-06 12:20:00,33.29,33.3,33.27,33.3,869094.0,27.0322,27.0403,27.016,27.0403,869094.0
2016-04-06 12:30:00,33.3,33.34,33.29,33.31,1024452.0,27.0403,27.0728,27.0322,27.0484,1024452.0
2016-04-06 12:40:00,33.31,33.34,33.3,33.32,821223.0,27.0484,27.0728,27.0403,27.0566,821223.0
2016-04-06 12:50:00,33.33,33.33,33.29,33.3,584094.0,27.0647,27.0647,27.0322,27.0403,584094.0
2016-04-06 13:00:00,33.29,33.33,33.29,33.32,560579.0,27.0322,27.0647,27.0322,27.0566,560579.0
2016-04-06 13:10:00,33.32,33.35,33.3,33.32,858754.0,27.0566,27.0809,27.0403,27.0566,858754.0
2016-04-06 13:20:00,33.32,33.34,33.31,33.33,343685.0,27.0566,27.0728,27.0484,27.0647,343685.0
2016-04-06 13:30:00,33.32,33.35,33.31,33.34,494477.0,27.0566,27.0809,27.0484,27.0728,494477.0
2016-04-06 13:40:00,33.33,33.36,33.32,33.35,430111.0,27.0647,27.089,27.0566,27.0809,430111.0
2016-04-06 13:50:00,33.35,33.37,33.34,33.34,441091.0,27.0809,27.0972,27.0728,27.0728,441091.0
2016-04-06 14:00:00,33.35,33.35,33.24,33.25,1981990.0,27.0809,27.0809,26.9916,26.9997,1981990.0
2016-04-06 14:10:00,33.25,33.3,33.19,33.3,1392820.0,26.9997,27.0403,26.951,27.0403,1392820.0
2016-04-06 14:20:00,33.3,33.33,33.22,33.26,867676.0,27.0403,27.0647,26.9754,27.0078,867676.0
2016-04-06 14:30:00,33.26,33.28,33.2,33.22,1156314.0,27.0078,27.0241,26.9591,26.9754,1156314.0
2016-04-06 14:40:00,33.23,33.25,33.22,33.25,1355022.0,26.9835,26.9997,26.9754,26.9997,1355022.0
2016-04-06 14:50:00,33.25,33.3,33.23,33.29,893630.0,26.9997,27.0403,26.9835,27.0322,893630.0
2016-04-06 15:00:00,33.28,33.36,33.27,33.33,2349913.0,27.0241,27.089,27.016,27.0647,2349913.0
2016-04-06 15:10:00,33.33,33.39,33.3,33.39,1332141.0,27.0647,27.1134,27.0403,27.1134,1332141.0
2016-04-06 15:20:00,33.38,33.39,33.2,33.34,683855.0,27.1053,27.1134,26.9591,27.0728,683855.0
2016-04-06 15:30:00,33.34,33.38,33.34,33.35,2072788.0,27.0728,27.1053,27.0728,27.0809,2072788.0
2016-04-06 15:40:00,33.35,33.42,33.35,33.42,2805949.0,27.0809,27.1378,27.0809,27.1378,2805949.0
2016-04-06 15:50:00,33.41,33.48,33.41,33.48,3970527.0,27.1296,27.1865,27.1296,27.1865,3970527.0
2016-04-07 09:30:00,33.04,33.11,33.01,33.08,5351582.0,26.8292,26.886,26.8048,26.8617,5351582.0
2016-04-07 09:40:00,33.08,33.1,33.03,33.04,4157585.0,26.8617,26.8779,26.8211,26.8292,4157585.0
2016-04-07 09:50:00,33.04,33.08,33.01,33.06,1481079.0,26.8292,26.8617,26.8048,26.8454,1481079.0
2016-04-07 10:00:00,33.07,33.1,33.02,33.08,1584098.0,26.8535,26.8779,26.8129,26.8617,1584098.0
2016-04-07 10:10:00,33.08,33.08,33.0,33.01,5430746.0,26.8617,26.8617,26.7967,26.8048,5430746.0
2016-04-07 10:20:00,33.0,33.05,32.96,32.97,2116673.0,26.7967,26.8373,26.7642,26.7723,2116673.0
2016-04-07 10:30:00,32.96,33.0,32.94,32.98,1299341.0,26.7642,26.7967,26.748,26.7805,1299341.0
2016-04-07 10:40:00,32.99,32.99,32.93,32.96,1426380.0,26.7886,26.7886,26.7399,26.7642,1426380.0
2016-04-07 10:50:00,32.95,32.99,32.95,32.96,1422756.0,26.7561,26.7886,26.7561,26.7642,1422756.0
2016-04-07 11:00:00,32.97,32.97,32.84,32.85,5254345.0,26.7723,26.7723,26.6668,26.6749,5254345.0
2016-04-07 11:10:00,32.85,32.95,32.85,32.94,3111375.0,26.6749,26.7561,26.6749,26.748,3111375.0
2016-04-07 11:20:00,32.94,32.96,32.88,32.95,1228672.0,26.748,26.7642,26.6993,26.7561,1228672.0
2016-04-07 11:30:00,32.96,32.99,32.94,32.97,968355.0,26.7642,26.7886,26.748,26.7723,968355.0
2016-04-07 11:40:00,32.97,32.97,32.92,32.95,1066234.0,26.7723,26.7723,26.7317,26.7561,1066234.0
2016-04-07 11:50:00,32.95,32.98,32.92,32.93,533412.0,26.7561,26.7805,26.7317,26.7399,533412.0
2016-04-07 12:00:00,32.93,32.97,32.92,32.97,420766.0,26.7399,26.7723,26.7317,26.7723,420766.0
2016-04-07 12:10:00,32.96,32.97,32.9,32.91,329831.0,26.7642,26.7723,26.7155,26.7236,329831.0
2016-04-07 12:20:00,32.91,32.93,32.89,32.93,408471.0,26.7236,26.7399,26.7074,26.7399,408471.0
2016-04-07 12:30:00,32.94,32.94,32.9,32.93,317169.0,26.748,26.748,26.7155,26.7399,317169.0
2016-04-07 12:40:00,32.93,32.94,32.89,32.93,410591.0,26.7399,26.748,26.7074,26.7399,410591.0
2016-04-07 12:50:00,32.93,32.95,32.91,32.93,385605.0,26.7399,26.7561,26.7236,26.7399,385605.0
2016-04-07 13:00:00,32.93,32.95,32.92,32.95,498236.0,26.7399,26.7561,26.7317,26.7561,498236.0
2016-04-07 13:10:00,32.95,32.99,32.93,32.97,563690.0,26.7561,26.7886,26.7399,26.7723,563690.0
2016-04-07 13:20:00,32.96,32.97,32.95,32.96,439999.0,26.7642,26.7723,26.7561,26.7642,439999.0
2016-04-07 13:30:00,32.96,32.98,32.93,32.96,560355.0,26.7642,26.7805,26.7399,26.7642,560355.0
2016-04-07 13:40:00,32.97,32.98,32.91,32.92,559344.0,26.7723,26.7805,26.7236,26.7317,559344.0
2016-04-07 13:50:00,32.92,32.92,32.86,32.87,1579562.0,26.7317,26.7317,26.683,26.6911,1579562.0
2016-04-07 14:00:00,32.88,32.88,32.8,32.82,2653713.0,26.6993,26.6993,26.6343,26.6505,2653713.0
2016-04-07 14:10:00,32.82,32.82,32.75,32.75,3649068.0,26.6505,26.6505,26.5937,26.5937,3649068.0
2016-04-07 14:20:00,32.76,32.82,32.75,32.82,876821.0,26.6018,26.6505,26.5937,26.6505,876821.0
2016-04-07 14:30:00,32.82,32.84,32.81,32.83,592451.0,26.6505,26.6668,26.6424,26.6587,592451.0
2016-04-07 14:40:00,32.83,32.83,32.74,32.76,1062560.0,26.6587,26.6587,26.5856,26.6018,1062560.0
2016-04-07 14:50:00,32.76,32.78,32.73,32.74,964050.0,26.6018,26.6181,26.5775,26.5856,964050.0
2016-04-07 15:00:00,32.75,32.8,32.72,32.79,1488841.0,26.5937,26.6343,26.5693,26.6262,1488841.0
2016-04-07 15:10:00,32.79,32.82,32.78,32.8,968347.0,26.6262,26.6505,26.6181,26.6343,968347.0
2016-04-07 15:20:00,32.8,32.83,32.79,32.81,1132918.0,26.6343,26.6587,26.6262,26.6424,1132918.0
2016-04-07 15:30:00,32.82,32.85,32.78,32.8,2246182.0,26.6505,26.6749,26.6181,26.6343,2246182.0
2016-04-07 15:40:00,32.8,32.84,32.79,32.82,1722115.0,26.6343,26.6668,26.6262,26.6505,1722115.0
2016-04-07 15:50:00,32.82,32.83,32.78,32.83,5399500.0,26.6505,26.6587,26.6181,26.6587,5399500.0
2016-04-08 09:30:00,33.53,33.55,33.46,33.49,3521771.0,27.2271,27.2433,27.1702,27.1946,3521771.0
2016-04-08 09:40:00,33.49,33.54,33.48,33.52,1885369.0,27.1946,27.2352,27.1865,27.219,1885369.0
2016-04-08 09:50:00,33.52,33.54,33.48,33.52,1189059.0,27.219,27.2352,27.1865,27.219,1189059.0
2016-04-08 10:00:00,33.52,33.56,33.51,33.54,1444841.0,27.219,27.2514,27.2108,27.2352,1444841.0
2016-04-08 10:10:00,33.55,33.57,33.52,33.54,1525600.0,27.2433,27.2596,27.219,27.2352,1525600.0
2016-04-08 10:20:00,33.54,33.55,33.48,33.51,1344273.0,27.2352,27.2433,27.1865,27.2108,1344273.0
2016-04-08 10:30:00,33.52,33.54,33.49,33.5,725950.0,27.219,27.2352,27.1946,27.2027,725950.0
2016-04-08 10:40:00,33.5,33.55,33.49,33.52,750577.0,27.2027,27.2433,27.1946,27.219,750577.0
2016-04-08 10:50:00,33.54,33.54,33.49,33.49,527665.0,27.2352,27.2352,27.1946,27.1946,527665.0
2016-04-08 11:00:00,33.5,33.51,33.48,33.51,502313.0,27.2027,27.2108,27.1865,27.2108,502313.0
2016-04-08 11:10:00,33.51,33.51,33.44,33.45,1260456.0,27.2108,27.2108,27.154,27.1621,1260456.0
2016-04-08 11:20:00,33.45,33.47,33.42,33.45,757914.0,27.1621,27.1784,27.1378,27.1621,757914.0
2016-04-08 11:30:00,33.45,33.47,33.37,33.37,905881.0,27.1621,27.1784,27.0972,27.0972,905881.0
2016-04-08 11:40:00,33.37,33.4,33.34,33.34,600737.0,27.0972,27.1215,27.0728,27.0728,600737.0
2016-04-08 11:50:00,33.34,33.37,33.32,33.36,978263.0,27.0728,27.0972,27.0566,27.089,978263.0
2016-04-08 12:00:00,33.36,33.38,33.32,33.37,1330678.0,27.089,27.1053,27.0566,27.0972,1330678.0
2016-04-08 12:10:00,33.37,33.38,33.32,33.34,508218.0,27.0972,27.1053,27.0566,27.0728,508218.0
2016-04-08 12:20:00,33.33,33.35,33.31,33.31,415110.0,27.0647,27.0809,27.0484,27.0484,415110.0
2016-04-08 12:30:00,33.31,33.38,33.3,33.38,821417.0,27.0484,27.1053,27.0403,27.1053,821417.0
2016-04-08 12:40:00,33.37,33.4,33.36,33.4,474910.0,27.0972,27.1215,27.089,27.1215,474910.0
2016-04-08 12:50:00,33.4,33.41,33.37,33.39,311998.0,27.1215,27.1296,27.0972,27.1134,311998.0
2016-04-08 13:00:00,33.39,33.39,33.35,33.37,614088.0,27.1134,27.1134,27.0809,27.0972,614088.0
2016-04-08 13:10:00,33.37,33.39,33.33,33.33,439125.0,27.0972,27.1134,27.0647,27.0647,439125.0
2016-04-08 13:20:00,33.33,33.36,33.3,33.3,749312.0,27.0647,27.089,27.0403,27.0403,749312.0
2016-04-08 13:30:00,33.3,33.35,33.3,33.33,384559.0,27.0403,27.0809,27.0403,27.0647,384559.0
2016-04-08 13:40:00,33.34,33.35,33.32,33.33,240329.0,27.0728,27.0809,27.0566,27.0647,240329.0
2016-04-08 13:50:00,33.33,33.37,33.32,33.37,312828.0,27.0647,27.0972,27.0566,27.0972,312828.0
2016-04-08 14:00:00,33.37,33.38,33.35,33.37,453153.0,27.0972,27.1053,27.0809,27.0972,453153.0
2016-04-08 14:10:00,33.37,33.4,33.37,33.38,266404.0,27.0972,27.1215,27.0972,27.1053,266404.0
2016-04-08 14:20:00,33.38,33.39,33.36,33.38,313988.0,27.1053,27.1134,27.089,27.1053,313988.0
2016-04-08 14:30:00,33.38,33.39,33.34,33.37,1162060.0,27.1053,27.1134,27.0728,27.0972,1162060.0
2016-04-08 14:40:00,33.37,33.38,33.33,33.34,431342.0,27.0972,27.1053,27.0647,27.0728,431342.0
2016-04-08 14:50:00,33.34,33.34,33.31,33.33,317342.0,27.0728,27.0728,27.0484,27.0647,317342.0
2016-04-08 15:00:00,33.33,33.33,33.27,33.27,489964.0,27.0647,27.0647,27.016,27.016,489964.0
2016-04-08 15:10:00,33.27,33.33,33.26,33.31,1218639.0,27.016,27.0647,27.0078,27.0484,1218639.0
2016-04-08 15:20:00,33.31,33.33,33.29,33.3,776277.0,27.0484,27.0647,27.0322,27.0403,776277.0
2016-04-08 15:30:00,33.3,33.32,33.27,33.31,1257706.0,27.0403,27.0566,27.016,27.0484,1257706.0
2016-04-08 15:40:00,33.31,33.35,33.29,33.34,1606685.0,27.0484,27.0809,27.0322,27.0728,1606685.0
2016-04-08 15:50:00,33.34,33.38,33.32,33.38,3039206.0,27.0728,27.1053,27.0566,27.1053,3039206.0
2016-04-11 09:30:00,33.93,33.96,33.84,33.95,6393057.0,27.5519,27.5762,27.4788,27.5681,6393057.0
2016-04-11 09:40:00,33.95,33.96,33.9,33.93,1711152.0,27.5681,27.5762,27.5275,27.5519,1711152.0
2016-04-11 09:50:00,33.93,34.0,33.93,33.98,2141585.0,27.5519,27.6087,27.5519,27.5925,2141585.0
2016-04-11 10:00:00,33.98,34.03,33.98,34.01,3044991.0,27.5925,27.6331,27.5925,27.6168,3044991.0
2016-04-11 10:10:00,34.01,34.05,34.0,34.02,3930892.0,27.6168,27.6493,27.6087,27.625,3930892.0
2016-04-11 10:20:00,34.02,34.03,33.97,33.98,1184298.0,27.625,27.6331,27.5844,27.5925,1184298.0
2016-04-11 10:30:00,33.98,34.01,33.96,33.98,1475282.0,27.5925,27.6168,27.5762,27.5925,1475282.0
2016-04-11 10:40:00,33.98,33.99,33.88,33.91,1290082.0,27.5925,27.6006,27.5113,27.5356,1290082.0
2016-04-11 10:50:00,33.91,33.95,33.86,33.87,1119575.0,27.5356,27.5681,27.495,27.5032,1119575.0
2016-04-11 11:00:00,33.87,33.92,33.84,33.92,780916.0,27.5032,27.5438,27.4788,27.5438,780916.0
2016-04-11 11:10:00,33.91,33.93,33.88,33.91,1144578.0,27.5356,27.5519,27.5113,27.5356,1144578.0
2016-04-11 11:20:00,33.91,33.96,33.89,33.92,1530259.0,27.5356,27.5762,27.5194,27.5438,1530259.0
2016-04-11 11:30:00,33.92,33.93,33.88,33.89,1248451.0,27.5438,27.5519,27.5113,27.5194,1248451.0
2016-04-11 11:40:00,33.9,33.91,33.86,33.91,561606.0,27.5275,27.5356,27.495,27.5356,561606.0
2016-04-11 11:50:00,33.91,33.92,33.88,33.92,491292.0,27.5356,27.5438,27.5113,27.5438,491292.0
2016-04-11 12:00:00,33.92,33.92,33.89,33.91,514588.0,27.5438,27.5438,27.5194,27.5356,514588.0
2016-04-11 12:10:00,33.91,33.95,33.9,33.94,474209.0,27.5356,27.5681,27.5275,27.56,474209.0
2016-04-11 12:20:00,33.95,33.95,33.92,33.92,638031.0,27.5681,27.5681,27.5438,27.5438,638031.0
2016-04-11 12:30:00,33.92,33.94,33.9,33.9,460970.0,27.5438,27.56,27.5275,27.5275,460970.0
2016-04-11 12:40:00,33.9,33.95,33.89,33.93,492373.0,27.5275,27.5681,27.5194,27.5519,492373.0
2016-04-11 12:50:00,33.94,33.95,33.92,33.94,541731.0,27.56,27.5681,27.5438,27.56,541731.0
2016-04-11 13:00:00,33.94,33.95,33.92,33.94,745152.0,27.56,27.5681,27.5438,27.56,745152.0
2016-04-11 13:10:00,33.94,33.99,33.93,33.98,1598753.0,27.56,27.6006,27.5519,27.5925,1598753.0
2016-04-11 13:20:00,33.98,33.99,33.94,33.95,1197139.0,27.5925,27.6006,27.56,27.5681,1197139.0
2016-04-11 13:30:00,33.95,33.97,33.91,33.93,420474.0,27.5681,27.5844,27.5356,27.5519,420474.0
2016-04-11 13:40:00,33.92,33.96,33.9,33.95,362175.0,27.5438,27.5762,27.5275,27.5681,362175.0
2016-04-11 13:50:00,33.95,33.96,33.92,33.94,352346.0,27.5681,27.5762,27.5438,27.56,352346.0
2016-04-11 14:00:00,33.95,33.98,33.9,33.93,565153.0,27.5681,27.5925,27.5275,27.5519,565153.0
2016-04-11 14:10:00,33.92,33.97,33.91,33.96,626331.0,27.5438,27.5844,27.5356,27.5762,626331.0
2016-04-11 14:20:00,33.96,33.97,33.92,33.94,450387.0,27.5762,27.5844,27.5438,27.56,450387.0
2016-04-11 14:30:00,33.93,33.97,33.91,33.97,366730.0,27.5519,27.5844,27.5356,27.5844,366730.0
2016-04-11 14:40:00,33.96,33.97,33.93,33.96,319721.0,27.5762,27.5844,27.5519,27.5762,319721.0
2016-04-11 14:50:00,33.97,33.98,33.93,33.96,438945.0,27.5844,27.5925,27.5519,27.5762,438945.0
2016-04-11 15:00:00,33.96,33.97,33.9,33.92,528395.0,27.5762,27.5844,27.5275,27.5438,528395.0
2016-04-11 15:10:00,33.91,33.93,33.88,33.89,642973.0,27.5356,27.5519,27.5113,27.5194,642973.0
2016-04-11 15:20:00,33.89,33.9,33.85,33.86,1173556.0,27.5194,27.5275,27.4869,27.495,1173556.0
2016-04-11 15:30:00,33.86,33.87,33.82,33.82,1636175.0,27.495,27.5032,27.4626,27.4626,1636175.0
2016-04-11 15:40:00,33.83,33.84,33.76,33.77,2256449.0,27.4707,27.4788,27.4138,27.422,2256449.0
2016-04-11 15:50:00,33.77,33.81,33.77,33.8,4047540.0,27.422,27.4544,27.422,27.4463,4047540.0
2016-04-12 09:30:00,33.93,34.02,33.92,33.96,3737633.0,27.5519,27.625,27.5438,27.5762,3737633.0
2016-04-12 09:40:00,33.96,34.02,33.93,33.99,1136482.0,27.5762,27.625,27.5519,27.6006,1136482.0
2016-04-12 09:50:00,33.99,34.01,33.94,33.96,1463841.0,27.6006,27.6168,27.56,27.5762,1463841.0
2016-04-12 10:00:00,33.96,33.98,33.89,33.9,935102.0,27.5762,27.5925,27.5194,27.5275,935102.0
2016-04-12 10:10:00,33.89,33.9,33.81,33.84,2236056.0,27.5194,27.5275,27.4544,27.4788,2236056.0
2016-04-12 10:20:00,33.83,33.84,33.78,33.8,1773677.0,27.4707,27.4788,27.4301,27.4463,1773677.0
2016-04-12 10:30:00,33.8,33.95,33.8,33.89,1991512.0,27.4463,27.5681,27.4463,27.5194,1991512.0
2016-04-12 10:40:00,33.89,33.94,33.88,33.93,999024.0,27.5194,27.56,27.5113,27.5519,999024.0
2016-04-12 10:50:00,33.93,34.04,33.92,34.02,1006411.0,27.5519,27.6412,27.5438,27.625,1006411.0
2016-04-12 11:00:00,34.02,34.06,33.98,34.05,585314.0,27.625,27.6575,27.5925,27.6493,585314.0
2016-04-12 11:10:00,34.05,34.14,34.04,34.14,1719411.0,27.6493,27.7224,27.6412,27.7224,1719411.0
2016-04-12 11:20:00,34.14,34.17,34.12,34.12,1571963.0,27.7224,27.7468,27.7062,27.7062,1571963.0
2016-04-12 11:30:00,34.13,34.16,34.12,34.16,2099852.0,27.7143,27.7387,27.7062,27.7387,2099852.0
2016-04-12 11:40:00,34.15,34.16,34.13,34.13,400657.0,27.7305,27.7387,27.7143,27.7143,400657.0
2016-04-12 11:50:00,34.13,34.14,34.08,34.11,927380.0,27.7143,27.7224,27.6737,27.6981,927380.0
2016-04-12 12:00:00,34.11,34.12,34.08,34.08,557857.0,27.6981,27.7062,27.6737,27.6737,557857.0
2016-04-12 12:10:00,34.09,34.13,34.08,34.12,816162.0,27.6818,27.7143,27.6737,27.7062,816162.0
2016-04-12 12:20:00,34.13,34.17,34.12,34.17,797986.0,27.7143,27.7468,27.7062,27.7468,797986.0
2016-04-12 12:30:00,34.16,34.2,34.16,34.19,705958.0,27.7387,27.7711,27.7387,27.763,705958.0
2016-04-12 12:40:00,34.2,34.22,34.19,34.2,1001350.0,27.7711,27.7874,27.763,27.7711,1001350.0
2016-04-12 12:50:00,34.2,34.24,34.2,34.21,1024172.0,27.7711,27.8036,27.7711,27.7793,1024172.0
2016-04-12 13:00:00,34.22,34.24,34.21,34.23,1162967.0,27.7874,27.8036,27.7793,27.7955,1162967.0
2016-04-12 13:10:00,34.23,34.24,34.22,34.23,670272.0,27.7955,27.8036,27.7874,27.7955,670272.0
2016-04-12 13:20:00,34.23,34.25,34.22,34.24,623455.0,27.7955,27.8117,27.7874,27.8036,623455.0
2016-04-12 13:30:00,34.23,34.28,34.2,34.21,909783.0,27.7955,27.8361,27.7711,27.7793,909783.0
2016-04-12 13:40:00,34.2,34.25,34.2,34.23,552111.0,27.7711,27.8117,27.7711,27.7955,552111.0
2016-04-12 13:50:00,34.23,34.26,34.2,34.25,886887.0,27.7955,27.8199,27.7711,27.8117,886887.0
2016-04-12 14:00:00,34.26,34.28,34.24,34.27,807307.0,27.8199,27.8361,27.8036,27.828,807307.0
2016-04-12 14:10:00,34.27,34.34,34.27,34.32,1278650.0,27.828,27.8848,27.828,27.8686,1278650.0
2016-04-12 14:20:00,34.33,34.34,34.3,34.32,2414835.0,27.8767,27.8848,27.8523,27.8686,2414835.0
2016-04-12 14:30:00,34.32,34.37,34.31,34.37,725681.0,27.8686,27.9092,27.8605,27.9092,725681.0
2016-04-12 14:40:00,34.37,34.39,34.35,34.36,849648.0,27.9092,27.9254,27.8929,27.9011,849648.0
2016-04-12 14:50:00,34.36,34.37,34.34,34.36,895813.0,27.9011,27.9092,27.8848,27.9011,895813.0
2016-04-12 15:00:00,34.36,34.41,34.35,34.4,869244.0,27.9011,27.9417,27.8929,27.9335,869244.0
2016-04-12 15:10:00,34.4,34.41,34.38,34.41,763771.0,27.9335,27.9417,27.9173,27.9417,763771.0
2016-04-12 15:20:00,34.41,34.41,34.37,34.39,1324621.0,27.9417,27.9417,27.9092,27.9254,1324621.0
2016-04-12 15:30:00,34.39,34.44,34.38,34.41,3847528.0,27.9254,27.966,27.9173,27.9417,3847528.0
2016-04-12 15:40:00,34.41,34.42,34.33,34.34,4056510.0,27.9417,27.9498,27.8767,27.8848,4056510.0
2016-04-12 15:50:00,34.33,34.34,34.27,34.32,6550682.0,27.8767,27.8848,27.828,27.8686,6550682.0
2016-04-13 09:30:00,34.88,34.93,34.84,34.9,4350281.0,28.3233,28.3639,28.2908,28.3395,4350281.0
2016-04-13 09:40:00,34.9,34.92,34.83,34.83,3682653.0,28.3395,28.3558,28.2827,28.2827,3682653.0
2016-04-13 09:50:00,34.82,34.85,34.78,34.81,2259928.0,28.2746,28.2989,28.2421,28.2665,2259928.0
2016-04-13 10:00:00,34.82,34.86,34.79,34.84,2541936.0,28.2746,28.3071,28.2502,28.2908,2541936.0
2016-04-13 10:10:00,34.84,34.9,34.84,34.89,1618038.0,28.2908,28.3395,28.2908,28.3314,1618038.0
2016-04-13 10:20:00,34.89,34.9,34.87,34.89,1760213.0,28.3314,28.3395,28.3152,28.3314,1760213.0
2016-04-13 10:30:00,34.89,34.91,34.78,34.83,3489410.0,28.3314,28.3477,28.2421,28.2827,3489410.0
2016-04-13 10:40:00,34.83,34.91,34.82,34.9,3259620.0,28.2827,28.3477,28.2746,28.3395,3259620.0
2016-04-13 10:50:00,34.9,34.96,34.85,34.86,1249819.0,28.3395,28.3883,28.2989,28.3071,1249819.0
2016-04-13 11:00:00,34.86,34.91,34.85,34.89,3502898.0,28.3071,28.3477,28.2989,28.3314,3502898.0
2016-04-13 11:10:00,34.9,34.91,34.83,34.89,2859225.0,28.3395,28.3477,28.2827,28.3314,2859225.0
2016-04-13 11:20:00,34.89,34.9,34.84,34.88,1925924.0,28.3314,28.3395,28.2908,28.3233,1925924.0
2016-04-13 11:30:00,34.88,34.94,34.88,34.93,1309273.0,28.3233,28.372,28.3233,28.3639,1309273.0
2016-04-13 11:40:00,34.93,34.95,34.91,34.92,938984.0,28.3639,28.3801,28.3477,28.3558,938984.0
2016-04-13 11:50:00,34.93,34.94,34.89,34.91,782797.0,28.3639,28.372,28.3314,28.3477,782797.0
2016-04-13 12:00:00,34.92,34.92,34.88,34.89,2245101.0,28.3558,28.3558,28.3233,28.3314,2245101.0
2016-04-13 12:10:00,34.89,34.9,34.81,34.81,4787953.0,28.3314,28.3395,28.2665,28.2665,4787953.0
2016-04-13 12:20:00,34.82,34.82,34.79,34.82,2520838.0,28.2746,28.2746,28.2502,28.2746,2520838.0
2016-04-13 12:30:00,34.82,34.82,34.75,34.76,3065296.0,28.2746,28.2746,28.2177,28.2259,3065296.0
2016-04-13 12:40:00,34.76,34.81,34.76,34.79,796150.0,28.2259,28.2665,28.2259,28.2502,796150.0
2016-04-13 12:50:00,34.8,34.8,34.77,34.77,629714.0,28.2583,28.2583,28.234,28.234,629714.0
2016-04-13 13:00:00,34.77,34.79,34.74,34.74,1820789.0,28.234,28.2502,28.2096,28.2096,1820789.0
2016-04-13 13:10:00,34.74,34.78,34.72,34.78,2127821.0,28.2096,28.2421,28.1934,28.2421,2127821.0
2016-04-13 13:20:00,34.78,34.81,34.76,34.79,470626.0,28.2421,28.2665,28.2259,28.2502,470626.0
2016-04-13 13:30:00,34.79,34.82,34.77,34.81,675690.0,28.2502,28.2746,28.234,28.2665,675690.0
2016-04-13 13:40:00,34.8,34.83,34.8,34.83,782980.0,28.2583,28.2827,28.2583,28.2827,782980.0
2016-04-13 13:50:00,34.83,34.87,34.82,34.86,737837.0,28.2827,28.3152,28.2746,28.3071,737837.0
2016-04-13 14:00:00,34.86,34.89,34.84,34.89,577083.0,28.3071,28.3314,28.2908,28.3314,577083.0
2016-04-13 14:10:00,34.89,34.91,34.84,34.85,1050975.0,28.3314,28.3477,28.2908,28.2989,1050975.0
2016-04-13 14:20:00,34.85,34.87,34.83,34.83,1018555.0,28.2989,28.3152,28.2827,28.2827,1018555.0
2016-04-13 14:30:00,34.83,34.87,34.83,34.87,1016381.0,28.2827,28.3152,28.2827,28.3152,1016381.0
2016-04-13 14:40:00,34.86,34.88,34.86,34.86,646393.0,28.3071,28.3233,28.3071,28.3071,646393.0
2016-04-13 14:50:00,34.86,34.91,34.84,34.9,7988237.0,28.3071,28.3477,28.2908,28.3395,7988237.0
2016-04-13 15:00:00,34.9,34.91,34.88,34.9,2549792.0,28.3395,28.3477,28.3233,28.3395,2549792.0
2016-04-13 15:10:00,34.91,34.91,34.87,34.88,729958.0,28.3477,28.3477,28.3152,28.3233,729958.0
2016-04-13 15:20:00,34.88,34.89,34.86,34.87,1072145.0,28.3233,28.3314,28.3071,28.3152,1072145.0
2016-04-13 15:30:00,34.87,34.91,34.86,34.87,1351846.0,28.3152,28.3477,28.3071,28.3152,1351846.0
2016-04-13 15:40:00,34.87,34.88,34.85,34.85,2098105.0,28.3152,28.3233,28.2989,28.2989,2098105.0
2016-04-13 15:50:00,34.86,34.95,34.85,34.93,5821609.0,28.3071,28.3801,28.2989,28.3639,5821609.0
2016-04-14 09:30:00,34.88,34.91,34.78,34.81,4126461.0,28.3233,28.3477,28.2421,28.2665,4126461.0
2016-04-14 09:40:00,34.8,34.82,34.76,34.81,1504201.0,28.2583,28.2746,28.2259,28.2665,1504201.0
2016-04-14 09:50:00,34.81,34.82,34.72,34.75,1577360.0,28.2665,28.2746,28.1934,28.2177,1577360.0
2016-04-14 10:00:00,34.75,34.82,34.73,34.82,1073995.0,28.2177,28.2746,28.2015,28.2746,1073995.0
2016-04-14 10:10:00,34.82,34.82,34.78,34.8,712548.0,28.2746,28.2746,28.2421,28.2583,712548.0
2016-04-14 10:20:00,34.8,34.84,34.8,34.82,742678.0,28.2583,28.2908,28.2583,28.2746,742678.0
2016-04-14 10:30:00,34.82,34.84,34.78,34.79,721898.0,28.2746,28.2908,28.2421,28.2502,721898.0
2016-04-14 10:40:00,34.79,34.81,34.77,34.79,919552.0,28.2502,28.2665,28.234,28.2502,919552.0
2016-04-14 10:50:00,34.79,34.85,34.78,34.82,830098.0,28.2502,28.2989,28.2421,28.2746,830098.0
2016-04-14 11:00:00,34.82,34.85,34.79,34.84,808770.0,28.2746,28.2989,28.2502,28.2908,808770.0
2016-04-14 11:10:00,34.84,34.85,34.81,34.83,552975.0,28.2908,28.2989,28.2665,28.2827,552975.0
2016-04-14 11:20:00,34.83,34.83,34.79,34.83,1254158.0,28.2827,28.2827,28.2502,28.2827,1254158.0
2016-04-14 11:30:00,34.83,34.85,34.82,34.84,839593.0,28.2827,28.2989,28.2746,28.2908,839593.0
2016-04-14 11:40:00,34.84,34.85,34.81,34.84,558054.0,28.2908,28.2989,28.2665,28.2908,558054.0
2016-04-14 11:50:00,34.84,34.85,34.81,34.83,396912.0,28.2908,28.2989,28.2665,28.2827,396912.0
2016-04-14 12:00:00,34.83,34.83,34.79,34.79,949432.0,28.2827,28.2827,28.2502,28.2502,949432.0
2016-04-14 12:10:00,34.8,34.82,34.79,34.8,445008.0,28.2583,28.2746,28.2502,28.2583,445008.0
2016-04-14 12:20:00,34.8,34.81,34.78,34.79,435041.0,28.2583,28.2665,28.2421,28.2502,435041.0
2016-04-14 12:30:00,34.79,34.79,34.75,34.75,796105.0,28.2502,28.2502,28.2177,28.2177,796105.0
2016-04-14 12:40:00,34.76,34.79,34.74,34.77,804062.0,28.2259,28.2502,28.2096,28.234,804062.0
2016-04-14 12:50:00,34.77,34.8,34.76,34.8,488110.0,28.234,28.2583,28.2259,28.2583,488110.0
2016-04-14 13:00:00,34.8,34.82,34.78,34.8,684580.0,28.2583,28.2746,28.2421,28.2583,684580.0
2016-04-14 13:10:00,34.8,34.81,34.78,34.8,791173.0,28.2583,28.2665,28.2421,28.2583,791173.0
2016-04-14 13:20:00,34.8,34.8,34.77,34.79,636608.0,28.2583,28.2583,28.234,28.2502,636608.0
2016-04-14 13:30:00,34.79,34.81,34.76,34.77,596806.0,28.2502,28.2665,28.2259,28.234,596806.0
2016-04-14 13:40:00,34.77,34.8,34.76,34.77,441093.0,28.234,28.2583,28.2259,28.234,441093.0
2016-04-14 13:50:00,34.77,34.79,34.75,34.76,540686.0,28.234,28.2502,28.2177,28.2259,540686.0
2016-04-14 14:00:00,34.76,34.81,34.73,34.81,434421.0,28.2259,28.2665,28.2015,28.2665,434421.0
2016-04-14 14:10:00,34.81,34.83,34.79,34.83,476739.0,28.2665,28.2827,28.2502,28.2827,476739.0
2016-04-14 14:20:00,34.83,34.84,34.8,34.8,1332464.0,28.2827,28.2908,28.2583,28.2583,1332464.0
2016-04-14 14:30:00,34.8,34.81,34.77,34.79,394902.0,28.2583,28.2665,28.234,28.2502,394902.0
2016-04-14 14:40:00,34.8,34.81,34.78,34.79,462853.0,28.2583,28.2665,28.2421,28.2502,462853.0
2016-04-14 14:50:00,34.79,34.8,34.77,34.79,482207.0,28.2502,28.2583,28.234,28.2502,482207.0
2016-04-14 15:00:00,34.79,34.81,34.78,34.79,520558.0,28.2502,28.2665,28.2421,28.2502,520558.0
2016-04-14 15:10:00,34.79,34.8,34.76,34.8,2401741.0,28.2502,28.2583,28.2259,28.2583,2401741.0
2016-04-14 15:20:00,34.79,34.81,34.77,34.79,947275.0,28.2502,28.2665,28.234,28.2502,947275.0
2016-04-14 15:30:00,34.79,34.81,34.78,34.79,1217395.0,28.2502,28.2665,28.2421,28.2502,1217395.0
2016-04-14 15:40:00,34.79,34.81,34.78,34.79,1492942.0,28.2502,28.2665,28.2421,28.2502,1492942.0
2016-04-14 15:50:00,34.8,34.8,34.76,34.77,3050993.0,28.2583,28.2583,28.2259,28.234,3050993.0
2016-04-15 09:30:00,34.73,34.77,34.68,34.75,6660227.0,28.2015,28.234,28.1609,28.2177,6660227.0
2016-04-15 09:40:00,34.75,34.79,34.73,34.73,1692176.0,28.2177,28.2502,28.2015,28.2015,1692176.0
2016-04-15 09:50:00,34.73,34.76,34.7,34.71,1824253.0,28.2015,28.2259,28.1771,28.1853,1824253.0
2016-04-15 10:00:00,34.7,34.73,34.68,34.69,3404524.0,28.1771,28.2015,28.1609,28.169,3404524.0
2016-04-15 10:10:00,34.69,34.69,34.63,34.66,3211772.0,28.169,28.169,28.1203,28.1447,3211772.0
2016-04-15 10:20:00,34.66,34.68,34.63,34.68,693958.0,28.1447,28.1609,28.1203,28.1609,693958.0
2016-04-15 10:30:00,34.68,34.74,34.67,34.72,1071277.0,28.1609,28.2096,28.1528,28.1934,1071277.0
2016-04-15 10:40:00,34.71,34.72,34.69,34.7,678155.0,28.1853,28.1934,28.169,28.1771,678155.0
2016-04-15 10:50:00,34.7,34.71,34.65,34.68,2504518.0,28.1771,28.1853,28.1365,28.1609,2504518.0
2016-04-15 11:00:00,34.68,34.7,34.65,34.68,884179.0,28.1609,28.1771,28.1365,28.1609,884179.0
2016-04-15 11:10:00,34.68,34.72,34.65,34.7,801030.0,28.1609,28.1934,28.1365,28.1771,801030.0
2016-04-15 11:20:00,34.7,34.74,34.7,34.72,588872.0,28.1771,28.2096,28.1771,28.1934,588872.0
2016-04-15 11:30:00,34.72,34.74,34.7,34.73,464806.0,28.1934,28.2096,28.1771,28.2015,464806.0
2016-04-15 11:40:00,34.72,34.75,34.72,34.74,340293.0,28.1934,28.2177,28.1934,28.2096,340293.0
2016-04-15 11:50:00,34.74,34.76,34.73,34.75,826299.0,28.2096,28.2259,28.2015,28.2177,826299.0
2016-04-15 12:00:00,34.74,34.75,34.72,34.73,379644.0,28.2096,28.2177,28.1934,28.2015,379644.0
2016-04-15 12:10:00,34.72,34.74,34.71,34.72,884942.0,28.1934,28.2096,28.1853,28.1934,884942.0
2016-04-15 12:20:00,34.72,34.73,34.7,34.71,291706.0,28.1934,28.2015,28.1771,28.1853,291706.0
2016-04-15 12:30:00,34.72,34.73,34.7,34.7,522649.0,28.1934,28.2015,28.1771,28.1771,522649.0
2016-04-15 12:40:00,34.7,34.73,34.69,34.7,669448.0,28.1771,28.2015,28.169,28.1771,669448.0
2016-04-15 12:50:00,34.7,34.71,34.67,34.68,582284.0,28.1771,28.1853,28.1528,28.1609,582284.0
2016-04-15 13:00:00,34.68,34.7,34.67,34.69,455068.0,28.1609,28.1771,28.1528,28.169,455068.0
2016-04-15 13:10:00,34.69,34.69,34.66,34.66,275556.0,28.169,28.169,28.1447,28.1447,275556.0
2016-04-15 13:20:00,34.66,34.68,34.65,34.65,591507.0,28.1447,28.1609,28.1365,28.1365,591507.0
2016-04-15 13:30:00,34.65,34.66,34.62,34.63,770072.0,28.1365,28.1447,28.1122,28.1203,770072.0
2016-04-15 13:40:00,34.63,34.64,34.61,34.63,280177.0,28.1203,28.1284,28.1041,28.1203,280177.0
2016-04-15 13:50:00,34.63,34.65,34.62,34.64,465178.0,28.1203,28.1365,28.1122,28.1284,465178.0
2016-04-15 14:00:00,34.64,34.65,34.6,34.61,462891.0,28.1284,28.1365,28.0959,28.1041,462891.0
2016-04-15 14:10:00,34.61,34.62,34.56,34.6,773905.0,28.1041,28.1122,28.0635,28.0959,773905.0
2016-04-15 14:20:00,34.59,34.63,34.58,34.62,438684.0,28.0878,28.1203,28.0797,28.1122,438684.0
2016-04-15 14:30:00,34.62,34.65,34.61,34.65,336740.0,28.1122,28.1365,28.1041,28.1365,336740.0
2016-04-15 14:40:00,34.65,34.65,34.63,34.64,467708.0,28.1365,28.1365,28.1203,28.1284,467708.0
2016-04-15 14:50:00,34.64,34.66,34.63,34.66,687024.0,28.1284,28.1447,28.1203,28.1447,687024.0
2016-04-15 15:00:00,34.66,34.66,34.64,34.64,401772.0,28.1447,28.1447,28.1284,28.1284,401772.0
2016-04-15 15:10:00,34.64,34.66,34.62,34.62,629368.0,28.1284,28.1447,28.1122,28.1122,629368.0
2016-04-15 15:20:00,34.62,34.66,34.62,34.64,825635.0,28.1122,28.1447,28.1122,28.1284,825635.0
2016-04-15 15:30:00,34.65,34.65,34.61,34.62,950496.0,28.1365,28.1365,28.1041,28.1122,950496.0
2016-04-15 15:40:00,34.62,34.63,34.59,34.59,1620989.0,28.1122,28.1203,28.0878,28.0878,1620989.0
2016-04-15 15:50:00,34.59,34.6,34.57,34.58,7777780.0,28.0878,28.0959,28.0716,28.0797,7777780.0
2016-04-18 09:30:00,34.45,34.51,34.38,34.5,4833259.0,27.9741,28.0229,27.9173,28.0147,4833259.0
2016-04-18 09:40:00,34.51,34.57,34.5,34.55,1815221.0,28.0229,28.0716,28.0147,28.0553,1815221.0
2016-04-18 09:50:00,34.56,34.56,34.52,34.53,854968.0,28.0635,28.0635,28.031,28.0391,854968.0
2016-04-18 10:00:00,34.54,34.64,34.52,34.61,1993508.0,28.0472,28.1284,28.031,28.1041,1993508.0
2016-04-18 10:10:00,34.6,34.67,34.57,34.66,3201411.0,28.0959,28.1528,28.0716,28.1447,3201411.0
2016-04-18 10:20:00,34.66,34.76,34.65,34.74,5027907.0,28.1447,28.2259,28.1365,28.2096,5027907.0
2016-04-18 10:30:00,34.75,34.79,34.74,34.75,1198220.0,28.2177,28.2502,28.2096,28.2177,1198220.0
2016-04-18 10:40:00,34.76,34.78,34.69,34.7,1338267.0,28.2259,28.2421,28.169,28.1771,1338267.0
2016-04-18 10:50:00,34.7,34.78,34.69,34.73,1794184.0,28.1771,28.2421,28.169,28.2015,1794184.0
2016-04-18 11:00:00,34.73,34.75,34.71,34.73,513756.0,28.2015,28.2177,28.1853,28.2015,513756.0
2016-04-18 11:10:00,34.73,34.78,34.72,34.75,897672.0,28.2015,28.2421,28.1934,28.2177,897672.0
2016-04-18 11:20:00,34.75,34.78,34.74,34.75,774671.0,28.2177,28.2421,28.2096,28.2177,774671.0
2016-04-18 11:30:00,34.75,34.79,34.74,34.79,487980.0,28.2177,28.2502,28.2096,28.2502,487980.0
2016-04-18 11:40:00,34.79,34.82,34.77,34.78,423259.0,28.2502,28.2746,28.234,28.2421,423259.0
2016-04-18 11:50:00,34.78,34.79,34.76,34.78,210764.0,28.2421,28.2502,28.2259,28.2421,210764.0
2016-04-18 12:00:00,34.77,34.83,34.77,34.82,874270.0,28.234,28.2827,28.234,28.2746,874270.0
2016-04-18 12:10:00,34.82,34.84,34.81,34.84,598346.0,28.2746,28.2908,28.2665,28.2908,598346.0
2016-04-18 12:20:00,34.84,34.87,34.83,34.87,252851.0,28.2908,28.3152,28.2827,28.3152,252851.0
2016-04-18 12:30:00,34.87,34.9,34.85,34.86,536548.0,28.3152,28.3395,28.2989,28.3071,536548.0
2016-04-18 12:40:00,34.86,34.87,34.82,34.84,547127.0,28.3071,28.3152,28.2746,28.2908,547127.0
2016-04-18 12:50:00,34.84,34.85,34.81,34.85,391407.0,28.2908,28.2989,28.2665,28.2989,391407.0
2016-04-18 13:00:00,34.85,34.86,34.82,34.84,482388.0,28.2989,28.3071,28.2746,28.2908,482388.0
2016-04-18 13:10:00,34.84,34.84,34.8,34.81,451480.0,28.2908,28.2908,28.2583,28.2665,451480.0
2016-04-18 13:20:00,34.81,34.83,34.79,34.81,224738.0,28.2665,28.2827,28.2502,28.2665,224738.0
2016-04-18 13:30:00,34.81,34.82,34.77,34.81,562617.0,28.2665,28.2746,28.234,28.2665,562617.0
2016-04-18 13:40:00,34.81,34.84,34.8,34.82,268741.0,28.2665,28.2908,28.2583,28.2746,268741.0
2016-04-18 13:50:00,34.81,34.83,34.8,34.83,279561.0,28.2665,28.2827,28.2583,28.2827,279561.0
2016-04-18 14:00:00,34.83,34.83,34.78,34.8,551241.0,28.2827,28.2827,28.2421,28.2583,551241.0
2016-04-18 14:10:00,34.79,34.82,34.78,34.8,428148.0,28.2502,28.2746,28.2421,28.2583,428148.0
2016-04-18 14:20:00,34.8,34.82,34.79,34.8,472508.0,28.2583,28.2746,28.2502,28.2583,472508.0
2016-04-18 14:30:00,34.79,34.82,34.79,34.82,248449.0,28.2502,28.2746,28.2502,28.2746,248449.0
2016-04-18 14:40:00,34.82,34.84,34.8,34.84,258756.0,28.2746,28.2908,28.2583,28.2908,258756.0
2016-04-18 14:50:00,34.84,34.85,34.8,34.82,243058.0,28.2908,28.2989,28.2583,28.2746,243058.0
2016-04-18 15:00:00,34.82,34.82,34.79,34.8,207099.0,28.2746,28.2746,28.2502,28.2583,207099.0
2016-04-18 15:10:00,34.8,34.82,34.78,34.79,621219.0,28.2583,28.2746,28.2421,28.2502,621219.0
2016-04-18 15:20:00,34.79,34.8,34.77,34.79,435058.0,28.2502,28.2583,28.234,28.2502,435058.0
2016-04-18 15:30:00,34.78,34.79,34.75,34.76,871537.0,28.2421,28.2502,28.2177,28.2259,871537.0
2016-04-18 15:40:00,34.76,34.76,34.73,34.73,3994652.0,28.2259,28.2259,28.2015,28.2015,3994652.0
2016-04-18 15:50:00,34.73,34.75,34.72,34.73,4047425.0,28.2015,28.2177,28.1934,28.2015,4047425.0
2016-04-19 09:30:00,35.07,35.14,35.02,35.1,4097590.0,28.4776,28.5344,28.437,28.502,4097590.0
2016-04-19 09:40:00,35.11,35.18,35.09,35.17,2828960.0,28.5101,28.5669,28.4938,28.5588,2828960.0
2016-04-19 09:50:00,35.18,35.23,35.16,35.23,1237322.0,28.5669,28.6075,28.5507,28.6075,1237322.0
2016-04-19 10:00:00,35.22,35.29,35.22,35.28,1682992.0,28.5994,28.6562,28.5994,28.6481,1682992.0
2016-04-19 10:10:00,35.28,35.29,35.25,35.27,1458826.0,28.6481,28.6562,28.6238,28.64,1458826.0
2016-04-19 10:20:00,35.27,35.28,35.23,35.25,999016.0,28.64,28.6481,28.6075,28.6238,999016.0
2016-04-19 10:30:00,35.25,35.29,35.24,35.26,1556305.0,28.6238,28.6562,28.6156,28.6319,1556305.0
2016-04-19 10:40:00,35.26,35.26,35.22,35.23,1010888.0,28.6319,28.6319,28.5994,28.6075,1010888.0
2016-04-19 10:50:00,35.23,35.3,35.23,35.3,1196571.0,28.6075,28.6644,28.6075,28.6644,1196571.0
2016-04-19 11:00:00,35.3,35.33,35.27,35.32,1976952.0,28.6644,28.6887,28.64,28.6806,1976952.0
2016-04-19 11:10:00,35.32,35.32,35.28,35.3,743945.0,28.6806,28.6806,28.6481,28.6644,743945.0
2016-04-19 11:20:00,35.3,35.31,35.26,35.29,857003.0,28.6644,28.6725,28.6319,28.6562,857003.0
2016-04-19 11:30:00,35.29,35.31,35.27,35.31,1133392.0,28.6562,28.6725,28.64,28.6725,1133392.0
2016-04-19 11:40:00,35.31,35.32,35.27,35.27,1728157.0,28.6725,28.6806,28.64,28.64,1728157.0
2016-04-19 11:50:00,35.27,35.28,35.17,35.17,1766349.0,28.64,28.6481,28.5588,28.5588,1766349.0
2016-04-19 12:00:00,35.17,35.19,35.15,35.16,526232.0,28.5588,28.575,28.5426,28.5507,526232.0
2016-04-19 12:10:00,35.15,35.15,35.07,35.08,1247375.0,28.5426,28.5426,28.4776,28.4857,1247375.0
2016-04-19 12:20:00,35.08,35.12,35.06,35.12,1118075.0,28.4857,28.5182,28.4695,28.5182,1118075.0
2016-04-19 12:30:00,35.11,35.11,35.07,35.08,887830.0,28.5101,28.5101,28.4776,28.4857,887830.0
2016-04-19 12:40:00,35.08,35.1,35.04,35.07,608300.0,28.4857,28.502,28.4532,28.4776,608300.0
2016-04-19 12:50:00,35.07,35.15,35.06,35.15,1026995.0,28.4776,28.5426,28.4695,28.5426,1026995.0
2016-04-19 13:00:00,35.14,35.18,35.13,35.14,882211.0,28.5344,28.5669,28.5263,28.5344,882211.0
2016-04-19 13:10:00,35.13,35.17,35.12,35.15,359351.0,28.5263,28.5588,28.5182,28.5426,359351.0
2016-04-19 13:20:00,35.14,35.19,35.13,35.14,765734.0,28.5344,28.575,28.5263,28.5344,765734.0
2016-04-19 13:30:00,35.14,35.14,35.1,35.11,518480.0,28.5344,28.5344,28.502,28.5101,518480.0
2016-04-19 13:40:00,35.11,35.16,35.11,35.15,437595.0,28.5101,28.5507,28.5101,28.5426,437595.0
2016-04-19 13:50:00,35.15,35.18,35.15,35.18,471887.0,28.5426,28.5669,28.5426,28.5669,471887.0
2016-04-19 14:00:00,35.18,35.21,35.17,35.2,545271.0,28.5669,28.5913,28.5588,28.5832,545271.0
2016-04-19 14:10:00,35.2,35.23,35.18,35.23,814295.0,28.5832,28.6075,28.5669,28.6075,814295.0
2016-04-19 14:20:00,35.23,35.24,35.2,35.2,558580.0,28.6075,28.6156,28.5832,28.5832,558580.0
2016-04-19 14:30:00,35.2,35.22,35.18,35.2,344342.0,28.5832,28.5994,28.5669,28.5832,344342.0
2016-04-19 14:40:00,35.2,35.24,35.19,35.24,1091333.0,28.5832,28.6156,28.575,28.6156,1091333.0
2016-04-19 14:50:00,35.24,35.24,35.2,35.2,1085911.0,28.6156,28.6156,28.5832,28.5832,1085911.0
2016-04-19 15:00:00,35.2,35.23,35.19,35.22,509176.0,28.5832,28.6075,28.575,28.5994,509176.0
2016-04-19 15:10:00,35.22,35.27,35.21,35.25,820471.0,28.5994,28.64,28.5913,28.6238,820471.0
2016-04-19 15:20:00,35.25,35.28,35.24,35.27,906828.0,28.6238,28.6481,28.6156,28.64,906828.0
2016-04-19 15:30:00,35.27,35.34,35.27,35.31,12532061.0,28.64,28.6968,28.64,28.6725,12532061.0
2016-04-19 15:40:00,35.3,35.31,35.28,35.29,811708.0,28.6644,28.6725,28.6481,28.6562,811708.0
2016-04-19 15:50:00,35.28,35.3,35.26,35.27,5198706.0,28.6481,28.6644,28.6319,28.64,5198706.0
2016-04-20 09:30:00,34.98,35.0,34.93,34.93,2809160.0,28.4045,28.4208,28.3639,28.3639,2809160.0
2016-04-20 09:40:00,34.93,34.95,34.91,34.93,1621607.0,28.3639,28.3801,28.3477,28.3639,1621607.0
2016-04-20 09:50:00,34.93,34.97,34.92,34.95,1388780.0,28.3639,28.3964,28.3558,28.3801,1388780.0
2016-04-20 10:00:00,34.95,34.97,34.92,34.94,1924292.0,28.3801,28.3964,28.3558,28.372,1924292.0
2016-04-20 10:10:00,34.94,34.97,34.91,34.92,1414308.0,28.372,28.3964,28.3477,28.3558,1414308.0
2016-04-20 10:20:00,34.91,34.93,34.86,34.88,1426661.0,28.3477,28.3639,28.3071,28.3233,1426661.0
2016-04-20 10:30:00,34.88,34.94,34.86,34.88,1346874.0,28.3233,28.372,28.3071,28.3233,1346874.0
2016-04-20 10:40:00,34.87,34.9,34.85,34.89,1479184.0,28.3152,28.3395,28.2989,28.3314,1479184.0
2016-04-20 10:50:00,34.89,34.95,34.87,34.95,2022184.0,28.3314,28.3801,28.3152,28.3801,2022184.0
2016-04-20 11:00:00,34.95,34.99,34.93,34.98,1092366.0,28.3801,28.4126,28.3639,28.4045,1092366.0
2016-04-20 11:10:00,34.98,35.03,34.98,35.02,1090109.0,28.4045,28.4451,28.4045,28.437,1090109.0
2016-04-20 11:20:00,35.03,35.08,35.02,35.07,905504.0,28.4451,28.4857,28.437,28.4776,905504.0
2016-04-20 11:30:00,35.07,35.08,35.04,35.07,1039672.0,28.4776,28.4857,28.4532,28.4776,1039672.0
2016-04-20 11:40:00,35.07,35.1,35.06,35.08,563838.0,28.4776,28.502,28.4695,28.4857,563838.0
2016-04-20 11:50:00,35.08,35.09,35.06,35.06,445859.0,28.4857,28.4938,28.4695,28.4695,445859.0
2016-04-20 12:00:00,35.06,35.08,35.05,35.08,613975.0,28.4695,28.4857,28.4614,28.4857,613975.0
2016-04-20 12:10:00,35.08,35.08,35.04,35.07,733256.0,28.4857,28.4857,28.4532,28.4776,733256.0
2016-04-20 12:20:00,35.07,35.07,35.03,35.07,528686.0,28.4776,28.4776,28.4451,28.4776,528686.0
2016-04-20 12:30:00,35.07,35.1,35.05,35.1,664915.0,28.4776,28.502,28.4614,28.502,664915.0
2016-04-20 12:40:00,35.1,35.13,35.1,35.12,691811.0,28.502,28.5263,28.502,28.5182,691811.0
2016-04-20 12:50:00,35.12,35.14,35.11,35.12,3051377.0,28.5182,28.5344,28.5101,28.5182,3051377.0
2016-04-20 13:00:00,35.12,35.16,35.11,35.12,664095.0,28.5182,28.5507,28.5101,28.5182,664095.0
2016-04-20 13:10:00,35.12,35.13,35.1,35.12,386281.0,28.5182,28.5263,28.502,28.5182,386281.0
2016-04-20 13:20:00,35.12,35.15,35.11,35.13,512319.0,28.5182,28.5426,28.5101,28.5263,512319.0
2016-04-20 13:30:00,35.14,35.15,35.12,35.14,631354.0,28.5344,28.5426,28.5182,28.5344,631354.0
2016-04-20 13:40:00,35.14,35.17,35.13,35.16,1050087.0,28.5344,28.5588,28.5263,28.5507,1050087.0
2016-04-20 13:50:00,35.17,35.19,35.16,35.17,825161.0,28.5588,28.575,28.5507,28.5588,825161.0
2016-04-20 14:00:00,35.17,35.2,35.16,35.19,419920.0,28.5588,28.5832,28.5507,28.575,419920.0
2016-04-20 14:10:00,35.19,35.23,35.18,35.22,482815.0,28.575,28.6075,28.5669,28.5994,482815.0
2016-04-20 14:20:00,35.22,35.25,35.21,35.25,486310.0,28.5994,28.6238,28.5913,28.6238,486310.0
2016-04-20 14:30:00,35.25,35.26,35.23,35.26,532943.0,28.6238,28.6319,28.6075,28.6319,532943.0
2016-04-20 14:40:00,35.26,35.26,35.23,35.23,957687.0,28.6319,28.6319,28.6075,28.6075,957687.0
2016-04-20 14:50:00,35.23,35.26,35.23,35.26,540676.0,28.6075,28.6319,28.6075,28.6319,540676.0
2016-04-20 15:00:00,35.26,35.28,35.22,35.23,1293497.0,28.6319,28.6481,28.5994,28.6075,1293497.0
2016-04-20 15:10:00,35.23,35.23,35.17,35.18,988065.0,28.6075,28.6075,28.5588,28.5669,988065.0
2016-04-20 15:20:00,35.18,35.19,35.16,35.16,939561.0,28.5669,28.575,28.5507,28.5507,939561.0
2016-04-20 15:30:00,35.16,35.17,35.12,35.13,1024391.0,28.5507,28.5588,28.5182,28.5263,1024391.0
2016-04-20 15:40:00,35.13,35.13,35.1,35.12,1397559.0,28.5263,28.5263,28.502,28.5182,1397559.0
2016-04-20 15:50:00,35.13,35.13,35.07,35.09,3814358.0,28.5263,28.5263,28.4776,28.4938,3814358.0
2016-04-21 09:30:00,35.01,35.01,34.88,34.89,5291816.0,28.4289,28.4289,28.3233,28.3314,5291816.0
2016-04-21 09:40:00,34.89,34.89,34.79,34.8,1907540.0,28.3314,28.3314,28.2502,28.2583,1907540.0
2016-04-21 09:50:00,34.8,34.86,34.75,34.76,1484279.0,28.2583,28.3071,28.2177,28.2259,1484279.0
2016-04-21 10:00:00,34.75,34.79,34.73,34.79,2213601.0,28.2177,28.2502,28.2015,28.2502,2213601.0
2016-04-21 10:10:00,34.79,34.86,34.78,34.86,896259.0,28.2502,28.3071,28.2421,28.3071,896259.0
2016-04-21 10:20:00,34.86,34.89,34.81,34.82,2010119.0,28.3071,28.3314,28.2665,28.2746,2010119.0
2016-04-21 10:30:00,34.82,34.93,34.79,34.92,3172112.0,28.2746,28.3639,28.2502,28.3558,3172112.0
2016-04-21 10:40:00,34.92,34.95,34.89,34.9,1271550.0,28.3558,28.3801,28.3314,28.3395,1271550.0
2016-04-21 10:50:00,34.9,34.97,34.88,34.95,939236.0,28.3395,28.3964,28.3233,28.3801,939236.0
2016-04-21 11:00:00,34.95,34.98,34.92,34.92,743201.0,28.3801,28.4045,28.3558,28.3558,743201.0
2016-04-21 11:10:00,34.93,34.95,34.9,34.93,1125221.0,28.3639,28.3801,28.3395,28.3639,1125221.0
2016-04-21 11:20:00,34.93,34.98,34.91,34.97,532608.0,28.3639,28.4045,28.3477,28.3964,532608.0
2016-04-21 11:30:00,34.97,34.97,34.88,34.9,1861656.0,28.3964,28.3964,28.3233,28.3395,1861656.0
2016-04-21 11:40:00,34.89,34.89,34.85,34.87,987329.0,28.3314,28.3314,28.2989,28.3152,987329.0
2016-04-21 11:50:00,34.87,34.92,34.87,34.89,1758571.0,28.3152,28.3558,28.3152,28.3314,1758571.0
2016-04-21 12:00:00,34.89,34.9,34.83,34.88,458242.0,28.3314,28.3395,28.2827,28.3233,458242.0
2016-04-21 12:10:00,34.88,34.89,34.85,34.89,518776.0,28.3233,28.3314,28.2989,28.3314,518776.0
2016-04-21 12:20:00,34.89,34.92,34.87,34.89,2296442.0,28.3314,28.3558,28.3152,28.3314,2296442.0
2016-04-21 12:30:00,34.89,34.91,34.87,34.87,549726.0,28.3314,28.3477,28.3152,28.3152,549726.0
2016-04-21 12:40:00,34.88,34.91,34.86,34.87,145675.0,28.3233,28.3477,28.3071,28.3152,145675.0
2016-04-21 12:50:00,34.87,34.89,34.85,34.88,267262.0,28.3152,28.3314,28.2989,28.3233,267262.0
2016-04-21 13:00:00,34.88,34.9,34.83,34.83,653115.0,28.3233,28.3395,28.2827,28.2827,653115.0
2016-04-21 13:10:00,34.84,34.85,34.81,34.83,363963.0,28.2908,28.2989,28.2665,28.2827,363963.0
2016-04-21 13:20:00,34.83,34.87,34.8,34.8,2770295.0,28.2827,28.3152,28.2583,28.2583,2770295.0
2016-04-21 13:30:00,34.8,34.81,34.78,34.8,1677759.0,28.2583,28.2665,28.2421,28.2583,1677759.0
2016-04-21 13:40:00,34.79,34.81,34.79,34.79,332588.0,28.2502,28.2665,28.2502,28.2502,332588.0
2016-04-21 13:50:00,34.8,34.8,34.77,34.79,292949.0,28.2583,28.2583,28.234,28.2502,292949.0
2016-04-21 14:00:00,34.79,34.79,34.76,34.78,680642.0,28.2502,28.2502,28.2259,28.2421,680642.0
2016-04-21 14:10:00,34.78,34.81,34.77,34.78,528680.0,28.2421,28.2665,28.234,28.2421,528680.0
2016-04-21 14:20:00,34.78,34.8,34.76,34.77,461829.0,28.2421,28.2583,28.2259,28.234,461829.0
2016-04-21 14:30:00,34.77,34.77,34.72,34.73,793757.0,28.234,28.234,28.1934,28.2015,793757.0
2016-04-21 14:40:00,34.73,34.76,34.71,34.76,1022920.0,28.2015,28.2259,28.1853,28.2259,1022920.0
2016-04-21 14:50:00,34.76,34.77,34.72,34.74,2464544.0,28.2259,28.234,28.1934,28.2096,2464544.0
2016-04-21 15:00:00,34.73,34.78,34.73,34.75,344992.0,28.2015,28.2421,28.2015,28.2177,344992.0
2016-04-21 15:10:00,34.76,34.77,34.73,34.73,461606.0,28.2259,28.234,28.2015,28.2015,461606.0
2016-04-21 15:20:00,34.73,34.75,34.69,34.69,697293.0,28.2015,28.2177,28.169,28.169,697293.0
2016-04-21 15:30:00,34.7,34.72,34.69,34.7,901886.0,28.1771,28.1934,28.169,28.1771,901886.0
2016-04-21 15:40:00,34.71,34.73,34.7,34.71,1904682.0,28.1853,28.2015,28.1771,28.1853,1904682.0
2016-04-21 15:50:00,34.71,34.76,34.68,34.75,4920410.0,28.1853,28.2259,28.1609,28.2177,4920410.0
2016-04-22 09:30:00,34.61,34.72,34.6,34.69,2130132.0,28.1041,28.1934,28.0959,28.169,2130132.0
2016-04-22 09:40:00,34.69,34.77,34.65,34.75,2690747.0,28.169,28.234,28.1365,28.2177,2690747.0
2016-04-22 09:50:00,34.76,34.8,34.75,34.8,913648.0,28.2259,28.2583,28.2177,28.2583,913648.0
2016-04-22 10:00:00,34.8,34.82,34.78,34.78,739662.0,28.2583,28.2746,28.2421,28.2421,739662.0
2016-04-22 10:10:00,34.78,34.85,34.77,34.8,1757163.0,28.2421,28.2989,28.234,28.2583,1757163.0
2016-04-22 10:20:00,34.79,34.8,34.75,34.78,831040.0,28.2502,28.2583,28.2177,28.2421,831040.0
2016-04-22 10:30:00,34.78,34.8,34.72,34.73,608294.0,28.2421,28.2583,28.1934,28.2015,608294.0
2016-04-22 10:40:00,34.73,34.73,34.62,34.63,1114691.0,28.2015,28.2015,28.1122,28.1203,1114691.0
2016-04-22 10:50:00,34.63,34.66,34.59,34.61,985247.0,28.1203,28.1447,28.0878,28.1041,985247.0
2016-04-22 11:00:00,34.61,34.65,34.59,34.59,1988449.0,28.1041,28.1365,28.0878,28.0878,1988449.0
2016-04-22 11:10:00,34.59,34.6,34.54,34.57,1591025.0,28.0878,28.0959,28.0472,28.0716,1591025.0
2016-04-22 11:20:00,34.57,34.6,34.56,34.59,1388691.0,28.0716,28.0959,28.0635,28.0878,1388691.0
2016-04-22 11:30:00,34.59,34.65,34.59,34.64,881476.0,28.0878,28.1365,28.0878,28.1284,881476.0
2016-04-22 11:40:00,34.64,34.65,34.6,34.62,607233.0,28.1284,28.1365,28.0959,28.1122,607233.0
2016-04-22 11:50:00,34.61,34.64,34.6,34.62,367362.0,28.1041,28.1284,28.0959,28.1122,367362.0
2016-04-22 12:00:00,34.62,34.63,34.57,34.58,923048.0,28.1122,28.1203,28.0716,28.0797,923048.0
2016-04-22 12:10:00,34.58,34.6,34.57,34.58,809163.0,28.0797,28.0959,28.0716,28.0797,809163.0
2016-04-22 12:20:00,34.57,34.58,34.51,34.51,398644.0,28.0716,28.0797,28.0229,28.0229,398644.0
2016-04-22 12:30:00,34.52,34.57,34.51,34.57,364941.0,28.031,28.0716,28.0229,28.0716,364941.0
2016-04-22 12:40:00,34.56,34.57,34.52,34.53,790530.0,28.0635,28.0716,28.031,28.0391,790530.0
2016-04-22 12:50:00,34.52,34.55,34.52,34.53,627440.0,28.031,28.0553,28.031,28.0391,627440.0
2016-04-22 13:00:00,34.53,34.57,34.52,34.57,422871.0,28.0391,28.0716,28.031,28.0716,422871.0
2016-04-22 13:10:00,34.57,34.59,34.52,34.54,548299.0,28.0716,28.0878,28.031,28.0472,548299.0
2016-04-22 13:20:00,34.54,34.56,34.52,34.53,350914.0,28.0472,28.0635,28.031,28.0391,350914.0
2016-04-22 13:30:00,34.54,34.58,34.53,34.58,298432.0,28.0472,28.0797,28.0391,28.0797,298432.0
2016-04-22 13:40:00,34.58,34.64,34.58,34.62,857744.0,28.0797,28.1284,28.0797,28.1122,857744.0
2016-04-22 13:50:00,34.62,34.63,34.6,34.61,647689.0,28.1122,28.1203,28.0959,28.1041,647689.0
2016-04-22 14:00:00,34.61,34.65,34.6,34.62,340310.0,28.1041,28.1365,28.0959,28.1122,340310.0
2016-04-22 14:10:00,34.62,34.63,34.59,34.62,969704.0,28.1122,28.1203,28.0878,28.1122,969704.0
2016-04-22 14:20:00,34.63,34.66,34.62,34.64,385529.0,28.1203,28.1447,28.1122,28.1284,385529.0
2016-04-22 14:30:00,34.64,34.65,34.61,34.62,775816.0,28.1284,28.1365,28.1041,28.1122,775816.0
2016-04-22 14:40:00,34.62,34.63,34.6,34.61,669229.0,28.1122,28.1203,28.0959,28.1041,669229.0
2016-04-22 14:50:00,34.61,34.62,34.6,34.61,284795.0,28.1041,28.1122,28.0959,28.1041,284795.0
2016-04-22 15:00:00,34.62,34.62,34.59,34.6,738159.0,28.1122,28.1122,28.0878,28.0959,738159.0
2016-04-22 15:10:00,34.61,34.62,34.58,34.58,653867.0,28.1041,28.1122,28.0797,28.0797,653867.0
2016-04-22 15:20:00,34.58,34.59,34.57,34.59,693136.0,28.0797,28.0878,28.0716,28.0878,693136.0
2016-04-22 15:30:00,34.59,34.59,34.57,34.57,531046.0,28.0878,28.0878,28.0716,28.0716,531046.0
2016-04-22 15:40:00,34.57,34.58,34.55,34.57,1282674.0,28.0716,28.0797,28.0553,28.0716,1282674.0
2016-04-22 15:50:00,34.56,34.57,34.54,34.55,2665360.0,28.0635,28.0716,28.0472,28.0553,2665360.0
2016-04-25 09:30:00,34.52,34.52,34.48,34.48,2547328.0,28.031,28.031,27.9985,27.9985,2547328.0
2016-04-25 09:40:00,34.48,34.49,34.39,34.4,2796756.0,27.9985,28.0066,27.9254,27.9335,2796756.0
2016-04-25 09:50:00,34.4,34.41,34.38,34.4,1319914.0,27.9335,27.9417,27.9173,27.9335,1319914.0
2016-04-25 10:00:00,34.4,34.44,34.36,34.37,994609.0,27.9335,27.966,27.9011,27.9092,994609.0
2016-04-25 10:10:00,34.37,34.38,34.34,34.34,734857.0,27.9092,27.9173,27.8848,27.8848,734857.0
2016-04-25 10:20:00,34.34,34.36,34.31,34.32,1576665.0,27.8848,27.9011,27.8605,27.8686,1576665.0
2016-04-25 10:30:00,34.32,34.35,34.31,34.32,1468429.0,27.8686,27.8929,27.8605,27.8686,1468429.0
2016-04-25 10:40:00,34.33,34.36,34.3,34.34,564866.0,27.8767,27.9011,27.8523,27.8848,564866.0
2016-04-25 10:50:00,34.34,34.35,34.31,34.34,790867.0,27.8848,27.8929,27.8605,27.8848,790867.0
2016-04-25 11:00:00,34.34,34.37,34.32,34.33,451371.0,27.8848,27.9092,27.8686,27.8767,451371.0
2016-04-25 11:10:00,34.32,34.36,34.31,34.34,350281.0,27.8686,27.9011,27.8605,27.8848,350281.0
2016-04-25 11:20:00,34.34,34.39,34.34,34.39,895130.0,27.8848,27.9254,27.8848,27.9254,895130.0
2016-04-25 11:30:00,34.39,34.39,34.34,34.36,396248.0,27.9254,27.9254,27.8848,27.9011,396248.0
2016-04-25 11:40:00,34.35,34.37,34.32,34.33,907463.0,27.8929,27.9092,27.8686,27.8767,907463.0
2016-04-25 11:50:00,34.33,34.35,34.32,34.33,467696.0,27.8767,27.8929,27.8686,27.8767,467696.0
2016-04-25 12:00:00,34.33,34.35,34.31,34.32,292329.0,27.8767,27.8929,27.8605,27.8686,292329.0
2016-04-25 12:10:00,34.32,34.36,34.31,34.35,337907.0,27.8686,27.9011,27.8605,27.8929,337907.0
2016-04-25 12:20:00,34.35,34.36,34.34,34.36,116535.0,27.8929,27.9011,27.8848,27.9011,116535.0
2016-04-25 12:30:00,34.36,34.38,34.34,34.34,225236.0,27.9011,27.9173,27.8848,27.8848,225236.0
2016-04-25 12:40:00,34.35,34.4,34.34,34.39,533334.0,27.8929,27.9335,27.8848,27.9254,533334.0
2016-04-25 12:50:00,34.39,34.44,34.39,34.41,426104.0,27.9254,27.966,27.9254,27.9417,426104.0
2016-04-25 13:00:00,34.41,34.42,34.39,34.4,266065.0,27.9417,27.9498,27.9254,27.9335,266065.0
2016-04-25 13:10:00,34.4,34.45,34.4,34.43,582857.0,27.9335,27.9741,27.9335,27.9579,582857.0
2016-04-25 13:20:00,34.44,34.45,34.41,34.42,522629.0,27.966,27.9741,27.9417,27.9498,522629.0
2016-04-25 13:30:00,34.43,34.43,34.37,34.38,528615.0,27.9579,27.9579,27.9092,27.9173,528615.0
2016-04-25 13:40:00,34.38,34.39,34.36,34.38,336589.0,27.9173,27.9254,27.9011,27.9173,336589.0
2016-04-25 13:50:00,34.38,34.39,34.34,34.35,2112974.0,27.9173,27.9254,27.8848,27.8929,2112974.0
2016-04-25 14:00:00,34.35,34.38,34.32,34.34,608823.0,27.8929,27.9173,27.8686,27.8848,608823.0
2016-04-25 14:10:00,34.34,34.34,34.32,34.33,235480.0,27.8848,27.8848,27.8686,27.8767,235480.0
2016-04-25 14:20:00,34.33,34.35,34.3,34.34,365719.0,27.8767,27.8929,27.8523,27.8848,365719.0
2016-04-25 14:30:00,34.35,34.36,34.33,34.34,435793.0,27.8929,27.9011,27.8767,27.8848,435793.0
2016-04-25 14:40:00,34.34,34.36,34.32,34.32,290608.0,27.8848,27.9011,27.8686,27.8686,290608.0
2016-04-25 14:50:00,34.32,34.36,34.32,34.35,507148.0,27.8686,27.9011,27.8686,27.8929,507148.0
2016-04-25 15:00:00,34.35,34.35,34.31,34.32,326994.0,27.8929,27.8929,27.8605,27.8686,326994.0
2016-04-25 15:10:00,34.31,34.33,34.29,34.31,831660.0,27.8605,27.8767,27.8442,27.8605,831660.0
2016-04-25 15:20:00,34.3,34.31,34.27,34.27,1015381.0,27.8523,27.8605,27.828,27.828,1015381.0
2016-04-25 15:30:00,34.28,34.3,34.26,34.3,1566718.0,27.8361,27.8523,27.8199,27.8523,1566718.0
2016-04-25 15:40:00,34.3,34.31,34.29,34.3,912438.0,27.8523,27.8605,27.8442,27.8523,912438.0
2016-04-25 15:50:00,34.3,34.32,34.28,34.32,3671749.0,27.8523,27.8686,27.8361,27.8686,3671749.0
2016-04-26 09:30:00,34.58,34.59,34.48,34.5,3828129.0,28.0797,28.0878,27.9985,28.0147,3828129.0
2016-04-26 09:40:00,34.5,34.55,34.48,34.55,1746541.0,28.0147,28.0553,27.9985,28.0553,1746541.0
2016-04-26 09:50:00,34.54,34.62,34.52,34.61,2389676.0,28.0472,28.1122,28.031,28.1041,2389676.0
2016-04-26 10:00:00,34.61,34.65,34.61,34.63,1711035.0,28.1041,28.1365,28.1041,28.1203,1711035.0
2016-04-26 10:10:00,34.63,34.65,34.59,34.63,1403829.0,28.1203,28.1365,28.0878,28.1203,1403829.0
2016-04-26 10:20:00,34.63,34.63,34.52,34.53,799900.0,28.1203,28.1203,28.031,28.0391,799900.0
2016-04-26 10:30:00,34.52,34.54,34.51,34.51,602785.0,28.031,28.0472,28.0229,28.0229,602785.0
2016-04-26 10:40:00,34.51,34.55,34.51,34.52,705433.0,28.0229,28.0553,28.0229,28.031,705433.0
2016-04-26 10:50:00,34.53,34.54,34.49,34.5,743085.0,28.0391,28.0472,28.0066,28.0147,743085.0
2016-04-26 11:00:00,34.51,34.53,34.49,34.52,390821.0,28.0229,28.0391,28.0066,28.031,390821.0
2016-04-26 11:10:00,34.52,34.54,34.52,34.52,450123.0,28.031,28.0472,28.031,28.031,450123.0
2016-04-26 11:20:00,34.52,34.6,34.52,34.59,995223.0,28.031,28.0959,28.031,28.0878,995223.0
2016-04-26 11:30:00,34.59,34.6,34.57,34.58,747521.0,28.0878,28.0959,28.0716,28.0797,747521.0
2016-04-26 11:40:00,34.58,34.62,34.57,34.62,583097.0,28.0797,28.1122,28.0716,28.1122,583097.0
2016-04-26 11:50:00,34.62,34.64,34.61,34.62,477520.0,28.1122,28.1284,28.1041,28.1122,477520.0
2016-04-26 12:00:00,34.63,34.64,34.61,34.63,633849.0,28.1203,28.1284,28.1041,28.1203,633849.0
2016-04-26 12:10:00,34.63,34.65,34.6,34.62,306743.0,28.1203,28.1365,28.0959,28.1122,306743.0
2016-04-26 12:20:00,34.62,34.63,34.59,34.61,423170.0,28.1122,28.1203,28.0878,28.1041,423170.0
2016-04-26 12:30:00,34.61,34.62,34.57,34.57,384636.0,28.1041,28.1122,28.0716,28.0716,384636.0
2016-04-26 12:40:00,34.57,34.58,34.56,34.57,185083.0,28.0716,28.0797,28.0635,28.0716,185083.0
2016-04-26 12:50:00,34.57,34.59,34.54,34.55,407166.0,28.0716,28.0878,28.0472,28.0553,407166.0
2016-04-26 13:00:00,34.55,34.57,34.54,34.56,297631.0,28.0553,28.0716,28.0472,28.0635,297631.0
2016-04-26 13:10:00,34.55,34.56,34.52,34.55,409348.0,28.0553,28.0635,28.031,28.0553,409348.0
2016-04-26 13:20:00,34.55,34.57,34.55,34.55,200917.0,28.0553,28.0716,28.0553,28.0553,200917.0
2016-04-26 13:30:00,34.55,34.58,34.55,34.57,278321.0,28.0553,28.0797,28.0553,28.0716,278321.0
2016-04-26 13:40:00,34.56,34.57,34.53,34.55,191182.0,28.0635,28.0716,28.0391,28.0553,191182.0
2016-04-26 13:50:00,34.56,34.57,34.54,34.57,713573.0,28.0635,28.0716,28.0472,28.0716,713573.0
2016-04-26 14:00:00,34.57,34.57,34.54,34.55,324218.0,28.0716,28.0716,28.0472,28.0553,324218.0
2016-04-26 14:10:00,34.55,34.6,34.55,34.59,575139.0,28.0553,28.0959,28.0553,28.0878,575139.0
2016-04-26 14:20:00,34.6,34.61,34.56,34.56,519750.0,28.0959,28.1041,28.0635,28.0635,519750.0
2016-04-26 14:30:00,34.56,34.6,34.55,34.57,447699.0,28.0635,28.0959,28.0553,28.0716,447699.0
2016-04-26 14:40:00,34.57,34.62,34.57,34.6,437797.0,28.0716,28.1122,28.0716,28.0959,437797.0
2016-04-26 14:50:00,34.6,34.6,34.57,34.58,880073.0,28.0959,28.0959,28.0716,28.0797,880073.0
2016-04-26 15:00:00,34.57,34.62,34.57,34.59,373610.0,28.0716,28.1122,28.0716,28.0878,373610.0
2016-04-26 15:10:00,34.59,34.62,34.58,34.6,1003535.0,28.0878,28.1122,28.0797,28.0959,1003535.0
2016-04-26 15:20:00,34.6,34.62,34.58,34.61,526012.0,28.0959,28.1122,28.0797,28.1041,526012.0
2016-04-26 15:30:00,34.61,34.66,34.6,34.65,959927.0,28.1041,28.1447,28.0959,28.1365,959927.0
2016-04-26 15:40:00,34.64,34.67,34.64,34.65,1541933.0,28.1284,28.1528,28.1284,28.1365,1541933.0
2016-04-26 15:50:00,34.65,34.7,34.65,34.69,3602503.0,28.1365,28.1771,28.1365,28.169,3602503.0
2016-04-27 09:30:00,34.55,34.68,34.54,34.65,5639459.0,28.0553,28.1609,28.0472,28.1365,5639459.0
2016-04-27 09:40:00,34.65,34.66,34.63,34.65,1031922.0,28.1365,28.1447,28.1203,28.1365,1031922.0
2016-04-27 09:50:00,34.65,34.69,34.64,34.66,1088785.0,28.1365,28.169,28.1284,28.1447,1088785.0
2016-04-27 10:00:00,34.66,34.68,34.65,34.65,565606.0,28.1447,28.1609,28.1365,28.1365,565606.0
2016-04-27 10:10:00,34.66,34.67,34.63,34.65,769238.0,28.1447,28.1528,28.1203,28.1365,769238.0
2016-04-27 10:20:00,34.65,34.66,34.63,34.64,477625.0,28.1365,28.1447,28.1203,28.1284,477625.0
2016-04-27 10:30:00,34.63,34.64,34.52,34.53,1337684.0,28.1203,28.1284,28.031,28.0391,1337684.0
2016-04-27 10:40:00,34.52,34.55,34.51,34.55,1109069.0,28.031,28.0553,28.0229,28.0553,1109069.0
2016-04-27 10:50:00,34.54,34.55,34.48,34.49,824120.0,28.0472,28.0553,27.9985,28.0066,824120.0
2016-04-27 11:00:00,34.48,34.54,34.46,34.53,798763.0,27.9985,28.0472,27.9823,28.0391,798763.0
2016-04-27 11:10:00,34.53,34.55,34.5,34.54,677222.0,28.0391,28.0553,28.0147,28.0472,677222.0
2016-04-27 11:20:00,34.54,34.58,34.52,34.57,629739.0,28.0472,28.0797,28.031,28.0716,629739.0
2016-04-27 11:30:00,34.57,34.6,34.56,34.59,374331.0,28.0716,28.0959,28.0635,28.0878,374331.0
2016-04-27 11:40:00,34.59,34.61,34.57,34.59,1127998.0,28.0878,28.1041,28.0716,28.0878,1127998.0
2016-04-27 11:50:00,34.6,34.62,34.59,34.62,448487.0,28.0959,28.1122,28.0878,28.1122,448487.0
2016-04-27 12:00:00,34.62,34.63,34.61,34.61,323625.0,28.1122,28.1203,28.1041,28.1041,323625.0
2016-04-27 12:10:00,34.61,34.61,34.6,34.61,153768.0,28.1041,28.1041,28.0959,28.1041,153768.0
2016-04-27 12:20:00,34.61,34.65,34.6,34.65,621113.0,28.1041,28.1365,28.0959,28.1365,621113.0
2016-04-27 12:30:00,34.65,34.65,34.63,34.64,363447.0,28.1365,28.1365,28.1203,28.1284,363447.0
2016-04-27 12:40:00,34.64,34.65,34.63,34.64,154509.0,28.1284,28.1365,28.1203,28.1284,154509.0
2016-04-27 12:50:00,34.63,34.65,34.62,34.64,289352.0,28.1203,28.1365,28.1122,28.1284,289352.0
2016-04-27 13:00:00,34.64,34.64,34.61,34.64,222758.0,28.1284,28.1284,28.1041,28.1284,222758.0
2016-04-27 13:10:00,34.64,34.67,34.63,34.66,326957.0,28.1284,28.1528,28.1203,28.1447,326957.0
2016-04-27 13:20:00,34.65,34.66,34.63,34.65,373586.0,28.1365,28.1447,28.1203,28.1365,373586.0
2016-04-27 13:30:00,34.65,34.69,34.64,34.67,316402.0,28.1365,28.169,28.1284,28.1528,316402.0
2016-04-27 13:40:00,34.67,34.71,34.67,34.7,293538.0,28.1528,28.1853,28.1528,28.1771,293538.0
2016-04-27 13:50:00,34.71,34.76,34.7,34.73,830311.0,28.1853,28.2259,28.1771,28.2015,830311.0
2016-04-27 14:00:00,34.73,34.76,34.45,34.74,5187034.0,28.2015,28.2259,27.9741,28.2096,5187034.0
2016-04-27 14:10:00,34.74,34.83,34.71,34.8,4182093.0,28.2096,28.2827,28.1853,28.2583,4182093.0
2016-04-27 14:20:00,34.81,34.89,34.79,34.8,1591762.0,28.2665,28.3314,28.2502,28.2583,1591762.0
2016-04-27 14:30:00,34.8,34.81,34.75,34.78,1476884.0,28.2583,28.2665,28.2177,28.2421,1476884.0
2016-04-27 14:40:00,34.77,34.84,34.77,34.81,1072589.0,28.234,28.2908,28.234,28.2665,1072589.0
2016-04-27 14:50:00,34.82,34.84,34.8,34.84,919429.0,28.2746,28.2908,28.2583,28.2908,919429.0
2016-04-27 15:00:00,34.84,34.89,34.83,34.87,1160205.0,28.2908,28.3314,28.2827,28.3152,1160205.0
2016-04-27 15:10:00,34.87,34.92,34.86,34.91,1375429.0,28.3152,28.3558,28.3071,28.3477,1375429.0
2016-04-27 15:20:00,34.91,34.93,34.89,34.92,1277686.0,28.3477,28.3639,28.3314,28.3558,1277686.0
2016-04-27 15:30:00,34.92,34.96,34.91,34.96,1992658.0,28.3558,28.3883,28.3477,28.3883,1992658.0
2016-04-27 15:40:00,34.96,34.96,34.93,34.94,2584433.0,28.3883,28.3883,28.3639,28.372,2584433.0
2016-04-27 15:50:00,34.94,34.94,34.87,34.89,4923437.0,28.372,28.372,28.3152,28.3314,4923437.0
2016-04-28 09:30:00,34.55,34.56,34.46,34.56,3253925.0,28.0553,28.0635,27.9823,28.0635,3253925.0
2016-04-28 09:40:00,34.55,34.63,34.53,34.62,1985926.0,28.0553,28.1203,28.0391,28.1122,1985926.0
2016-04-28 09:50:00,34.62,34.64,34.59,34.64,1467979.0,28.1122,28.1284,28.0878,28.1284,1467979.0
2016-04-28 10:00:00,34.64,34.68,34.63,34.66,697709.0,28.1284,28.1609,28.1203,28.1447,697709.0
2016-04-28 10:10:00,34.66,34.66,34.61,34.63,652695.0,28.1447,28.1447,28.1041,28.1203,652695.0
2016-04-28 10:20:00,34.63,34.64,34.61,34.62,938009.0,28.1203,28.1284,28.1041,28.1122,938009.0
2016-04-28 10:30:00,34.62,34.66,34.61,34.66,583168.0,28.1122,28.1447,28.1041,28.1447,583168.0
2016-04-28 10:40:00,34.66,34.72,34.64,34.71,512929.0,28.1447,28.1934,28.1284,28.1853,512929.0
2016-04-28 10:50:00,34.71,34.74,34.68,34.73,1442706.0,28.1853,28.2096,28.1609,28.2015,1442706.0
2016-04-28 11:00:00,34.74,34.8,34.73,34.77,3808908.0,28.2096,28.2583,28.2015,28.234,3808908.0
2016-04-28 11:10:00,34.77,34.81,34.74,34.8,1211873.0,28.234,28.2665,28.2096,28.2583,1211873.0
2016-04-28 11:20:00,34.8,34.83,34.79,34.81,983867.0,28.2583,28.2827,28.2502,28.2665,983867.0
2016-04-28 11:30:00,34.81,34.85,34.8,34.84,1013881.0,28.2665,28.2989,28.2583,28.2908,1013881.0
2016-04-28 11:40:00,34.85,34.85,34.79,34.79,310939.0,28.2989,28.2989,28.2502,28.2502,310939.0
2016-04-28 11:50:00,34.8,34.8,34.76,34.77,1143232.0,28.2583,28.2583,28.2259,28.234,1143232.0
2016-04-28 12:00:00,34.77,34.8,34.77,34.78,596598.0,28.234,28.2583,28.234,28.2421,596598.0
2016-04-28 12:10:00,34.78,34.78,34.72,34.72,509800.0,28.2421,28.2421,28.1934,28.1934,509800.0
2016-04-28 12:20:00,34.73,34.74,34.71,34.74,397768.0,28.2015,28.2096,28.1853,28.2096,397768.0
2016-04-28 12:30:00,34.73,34.77,34.71,34.76,934270.0,28.2015,28.234,28.1853,28.2259,934270.0
2016-04-28 12:40:00,34.76,34.77,34.74,34.75,622439.0,28.2259,28.234,28.2096,28.2177,622439.0
2016-04-28 12:50:00,34.75,34.79,34.74,34.77,356021.0,28.2177,28.2502,28.2096,28.234,356021.0
2016-04-28 13:00:00,34.77,34.78,34.74,34.75,461904.0,28.234,28.2421,28.2096,28.2177,461904.0
2016-04-28 13:10:00,34.75,34.76,34.73,34.74,266110.0,28.2177,28.2259,28.2015,28.2096,266110.0
2016-04-28 13:20:00,34.74,34.76,34.73,34.76,415798.0,28.2096,28.2259,28.2015,28.2259,415798.0
2016-04-28 13:30:00,34.75,34.79,34.75,34.79,481954.0,28.2177,28.2502,28.2177,28.2502,481954.0
2016-04-28 13:40:00,34.79,34.81,34.77,34.8,565045.0,28.2502,28.2665,28.234,28.2583,565045.0
2016-04-28 13:50:00,34.8,34.83,34.79,34.82,2480115.0,28.2583,28.2827,28.2502,28.2746,2480115.0
2016-04-28 14:00:00,34.82,34.83,34.81,34.83,940351.0,28.2746,28.2827,28.2665,28.2827,940351.0
2016-04-28 14:10:00,34.83,34.84,34.81,34.81,2172600.0,28.2827,28.2908,28.2665,28.2665,2172600.0
2016-04-28 14:20:00,34.82,34.82,34.79,34.82,468273.0,28.2746,28.2746,28.2502,28.2746,468273.0
2016-04-28 14:30:00,34.82,34.82,34.79,34.8,481353.0,28.2746,28.2746,28.2502,28.2583,481353.0
2016-04-28 14:40:00,34.8,34.82,34.77,34.77,422767.0,28.2583,28.2746,28.234,28.234,422767.0
2016-04-28 14:50:00,34.77,34.78,34.74,34.76,459099.0,28.234,28.2421,28.2096,28.2259,459099.0
2016-04-28 15:00:00,34.76,34.76,34.7,34.71,504415.0,28.2259,28.2259,28.1771,28.1853,504415.0
2016-04-28 15:10:00,34.71,34.71,34.6,34.6,1499312.0,28.1853,28.1853,28.0959,28.0959,1499312.0
2016-04-28 15:20:00,34.6,34.63,34.51,34.51,1363603.0,28.0959,28.1203,28.0229,28.0229,1363603.0
2016-04-28 15:30:00,34.52,34.56,34.5,34.54,1713349.0,28.031,28.0635,28.0147,28.0472,1713349.0
2016-04-28 15:40:00,34.55,34.6,34.54,34.56,1281740.0,28.0553,28.0959,28.0472,28.0635,1281740.0
2016-04-28 15:50:00,34.56,34.56,34.49,34.54,3797478.0,28.0635,28.0635,28.0066,28.0472,3797478.0
2016-04-29 09:30:00,34.44,34.58,34.43,34.56,2961470.0,27.966,28.0797,27.9579,28.0635,2961470.0
2016-04-29 09:40:00,34.56,34.58,34.48,34.48,3920709.0,28.0635,28.0797,27.9985,27.9985,3920709.0
2016-04-29 09:50:00,34.48,34.48,34.32,34.32,4310323.0,27.9985,27.9985,27.8686,27.8686,4310323.0
2016-04-29 10:00:00,34.33,34.35,34.24,34.34,4910695.0,27.8767,27.8929,27.8036,27.8848,4910695.0
2016-04-29 10:10:00,34.34,34.4,34.31,34.38,2318754.0,27.8848,27.9335,27.8605,27.9173,2318754.0
2016-04-29 10:20:00,34.38,34.42,34.34,34.39,976883.0,27.9173,27.9498,27.8848,27.9254,976883.0
2016-04-29 10:30:00,34.38,34.5,34.38,34.48,1560743.0,27.9173,28.0147,27.9173,27.9985,1560743.0
2016-04-29 10:40:00,34.49,34.49,34.4,34.43,1501550.0,28.0066,28.0066,27.9335,27.9579,1501550.0
2016-04-29 10:50:00,34.42,34.42,34.34,34.38,897501.0,27.9498,27.9498,27.8848,27.9173,897501.0
2016-04-29 11:00:00,34.39,34.42,34.35,34.41,944075.0,27.9254,27.9498,27.8929,27.9417,944075.0
2016-04-29 11:10:00,34.41,34.45,34.35,34.35,1132228.0,27.9417,27.9741,27.8929,27.8929,1132228.0
2016-04-29 11:20:00,34.35,34.37,34.29,34.29,1414328.0,27.8929,27.9092,27.8442,27.8442,1414328.0
2016-04-29 11:30:00,34.29,34.3,34.2,34.23,1613948.0,27.8442,27.8523,27.7711,27.7955,1613948.0
2016-04-29 11:40:00,34.23,34.25,34.18,34.23,1153627.0,27.7955,27.8117,27.7549,27.7955,1153627.0
2016-04-29 11:50:00,34.23,34.28,34.22,34.27,986208.0,27.7955,27.8361,27.7874,27.828,986208.0
2016-04-29 12:00:00,34.27,34.29,34.24,34.28,904517.0,27.828,27.8442,27.8036,27.8361,904517.0
2016-04-29 12:10:00,34.28,34.3,34.23,34.29,623515.0,27.8361,27.8523,27.7955,27.8442,623515.0
2016-04-29 12:20:00,34.28,34.31,34.28,34.28,461653.0,27.8361,27.8605,27.8361,27.8361,461653.0
2016-04-29 12:30:00,34.28,34.35,34.27,34.34,736470.0,27.8361,27.8929,27.828,27.8848,736470.0
2016-04-29 12:40:00,34.33,34.34,34.3,34.34,785529.0,27.8767,27.8848,27.8523,27.8848,785529.0
2016-04-29 12:50:00,34.33,34.35,34.26,34.29,1044792.0,27.8767,27.8929,27.8199,27.8442,1044792.0
2016-04-29 13:00:00,34.28,34.33,34.27,34.32,352666.0,27.8361,27.8767,27.828,27.8686,352666.0
2016-04-29 13:10:00,34.32,34.36,34.3,34.35,517172.0,27.8686,27.9011,27.8523,27.8929,517172.0
2016-04-29 13:20:00,34.35,34.35,34.3,34.31,411790.0,27.8929,27.8929,27.8523,27.8605,411790.0
2016-04-29 13:30:00,34.31,34.32,34.27,34.28,682688.0,27.8605,27.8686,27.828,27.8361,682688.0
2016-04-29 13:40:00,34.28,34.28,34.2,34.21,1442991.0,27.8361,27.8361,27.7711,27.7793,1442991.0
2016-04-29 13:50:00,34.22,34.23,34.17,34.18,1395743.0,27.7874,27.7955,27.7468,27.7549,1395743.0
2016-04-29 14:00:00,34.18,34.22,34.17,34.17,1240317.0,27.7549,27.7874,27.7468,27.7468,1240317.0
2016-04-29 14:10:00,34.17,34.18,34.11,34.15,3293194.0,27.7468,27.7549,27.6981,27.7305,3293194.0
2016-04-29 14:20:00,34.15,34.2,34.14,34.19,1265785.0,27.7305,27.7711,27.7224,27.763,1265785.0
2016-04-29 14:30:00,34.19,34.2,34.16,34.19,1105610.0,27.763,27.7711,27.7387,27.763,1105610.0
2016-04-29 14:40:00,34.18,34.25,34.17,34.24,1061438.0,27.7549,27.8117,27.7468,27.8036,1061438.0
2016-04-29 14:50:00,34.25,34.25,34.18,34.19,761554.0,27.8117,27.8117,27.7549,27.763,761554.0
2016-04-29 15:00:00,34.2,34.26,34.19,34.25,1460339.0,27.7711,27.8199,27.763,27.8117,1460339.0
2016-04-29 15:10:00,34.25,34.32,34.24,34.3,1532113.0,27.8117,27.8686,27.8036,27.8523,1532113.0
2016-04-29 15:20:00,34.3,34.34,34.3,34.31,2184643.0,27.8523,27.8848,27.8523,27.8605,2184643.0
2016-04-29 15:30:00,34.31,34.39,34.31,34.36,2072560.0,27.8605,27.9254,27.8605,27.9011,2072560.0
2016-04-29 15:40:00,34.36,34.45,34.35,34.43,5845585.0,27.9011,27.9741,27.8929,27.9579,5845585.0
2016-04-29 15:50:00,34.43,34.46,34.37,34.4,7085724.0,27.9579,27.9823,27.9092,27.9335,7085724.0
2016-05-02 09:30:00,34.39,34.4,34.21,34.25,3962031.0,27.9254,27.9335,27.7793,27.8117,3962031.0
2016-05-02 09:40:00,34.26,34.28,34.19,34.24,1631341.0,27.8199,27.8361,27.763,27.8036,1631341.0
2016-05-02 09:50:00,34.23,34.26,34.19,34.22,3796551.0,27.7955,27.8199,27.763,27.7874,3796551.0
2016-05-02 10:00:00,34.21,34.24,34.14,34.19,1795174.0,27.7793,27.8036,27.7224,27.763,1795174.0
2016-05-02 10:10:00,34.2,34.25,34.17,34.22,913120.0,27.7711,27.8117,27.7468,27.7874,913120.0
2016-05-02 10:20:00,34.22,34.26,34.21,34.23,551851.0,27.7874,27.8199,27.7793,27.7955,551851.0
2016-05-02 10:30:00,34.23,34.26,34.2,34.21,669429.0,27.7955,27.8199,27.7711,27.7793,669429.0
2016-05-02 10:40:00,34.2,34.28,34.2,34.27,736770.0,27.7711,27.8361,27.7711,27.828,736770.0
2016-05-02 10:50:00,34.27,34.27,34.19,34.24,477313.0,27.828,27.828,27.763,27.8036,477313.0
2016-05-02 11:00:00,34.23,34.31,34.23,34.31,721035.0,27.7955,27.8605,27.7955,27.8605,721035.0
2016-05-02 11:10:00,34.3,34.35,34.3,34.32,805959.0,27.8523,27.8929,27.8523,27.8686,805959.0
2016-05-02 11:20:00,34.32,34.32,34.26,34.29,391626.0,27.8686,27.8686,27.8199,27.8442,391626.0
2016-05-02 11:30:00,34.3,34.31,34.25,34.3,315329.0,27.8523,27.8605,27.8117,27.8523,315329.0
2016-05-02 11:40:00,34.29,34.3,34.21,34.23,318874.0,27.8442,27.8523,27.7793,27.7955,318874.0
2016-05-02 11:50:00,34.24,34.27,34.2,34.22,372168.0,27.8036,27.828,27.7711,27.7874,372168.0
2016-05-02 12:00:00,34.21,34.24,34.2,34.22,316048.0,27.7793,27.8036,27.7711,27.7874,316048.0
2016-05-02 12:10:00,34.21,34.22,34.17,34.19,1621102.0,27.7793,27.7874,27.7468,27.763,1621102.0
2016-05-02 12:20:00,34.18,34.19,34.14,34.14,1780754.0,27.7549,27.763,27.7224,27.7224,1780754.0
2016-05-02 12:30:00,34.15,34.19,34.14,34.17,677537.0,27.7305,27.763,27.7224,27.7468,677537.0
2016-05-02 12:40:00,34.17,34.19,34.16,34.19,600479.0,27.7468,27.763,27.7387,27.763,600479.0
2016-05-02 12:50:00,34.19,34.22,34.18,34.22,586851.0,27.763,27.7874,27.7549,27.7874,586851.0
2016-05-02 13:00:00,34.22,34.25,34.2,34.23,522653.0,27.7874,27.8117,27.7711,27.7955,522653.0
2016-05-02 13:10:00,34.23,34.27,34.22,34.25,668524.0,27.7955,27.828,27.7874,27.8117,668524.0
2016-05-02 13:20:00,34.25,34.28,34.24,34.28,405531.0,27.8117,27.8361,27.8036,27.8361,405531.0
2016-05-02 13:30:00,34.28,34.29,34.24,34.25,580416.0,27.8361,27.8442,27.8036,27.8117,580416.0
2016-05-02 13:40:00,34.25,34.27,34.23,34.26,480198.0,27.8117,27.828,27.7955,27.8199,480198.0
2016-05-02 13:50:00,34.26,34.27,34.21,34.22,374536.0,27.8199,27.828,27.7793,27.7874,374536.0
2016-05-02 14:00:00,34.22,34.26,34.21,34.24,343128.0,27.7874,27.8199,27.7793,27.8036,343128.0
2016-05-02 14:10:00,34.24,34.29,34.24,34.27,309442.0,27.8036,27.8442,27.8036,27.828,309442.0
2016-05-02 14:20:00,34.27,34.3,34.25,34.28,238553.0,27.828,27.8523,27.8117,27.8361,238553.0
2016-05-02 14:30:00,34.27,34.3,34.27,34.28,511698.0,27.828,27.8523,27.828,27.8361,511698.0
2016-05-02 14:40:00,34.28,34.31,34.28,34.31,532321.0,27.8361,27.8605,27.8361,27.8605,532321.0
2016-05-02 14:50:00,34.3,34.32,34.29,34.31,244622.0,27.8523,27.8686,27.8442,27.8605,244622.0
2016-05-02 15:00:00,34.3,34.31,34.28,34.31,376084.0,27.8523,27.8605,27.8361,27.8605,376084.0
2016-05-02 15:10:00,34.31,34.32,34.29,34.29,202213.0,27.8605,27.8686,27.8442,27.8442,202213.0
2016-05-02 15:20:00,34.29,34.31,34.28,34.3,300776.0,27.8442,27.8605,27.8361,27.8523,300776.0
2016-05-02 15:30:00,34.29,34.34,34.27,34.32,641458.0,27.8442,27.8848,27.828,27.8686,641458.0
2016-05-02 15:40:00,34.33,34.36,34.31,34.34,736514.0,27.8767,27.9011,27.8605,27.8848,736514.0
2016-05-02 15:50:00,34.34,34.34,34.29,34.3,2158135.0,27.8848,27.8848,27.8442,27.8523,2158135.0
2016-05-03 09:30:00,33.65,33.71,33.63,33.64,2752010.0,27.3245,27.3732,27.3083,27.3164,2752010.0
2016-05-03 09:40:00,33.65,33.66,33.56,33.56,5426514.0,27.3245,27.3326,27.2514,27.2514,5426514.0
2016-05-03 09:50:00,33.56,33.57,33.49,33.51,3608602.0,27.2514,27.2596,27.1946,27.2108,3608602.0
2016-05-03 10:00:00,33.51,33.51,33.42,33.44,3140469.0,27.2108,27.2108,27.1378,27.154,3140469.0
2016-05-03 10:10:00,33.44,33.45,33.36,33.44,3949221.0,27.154,27.1621,27.089,27.154,3949221.0
2016-05-03 10:20:00,33.44,33.49,33.42,33.47,1266927.0,27.154,27.1946,27.1378,27.1784,1266927.0
2016-05-03 10:30:00,33.47,33.47,33.39,33.42,5838787.0,27.1784,27.1784,27.1134,27.1378,5838787.0
2016-05-03 10:40:00,33.43,33.49,33.39,33.47,8540270.0,27.1459,27.1946,27.1134,27.1784,8540270.0
2016-05-03 10:50:00,33.47,33.51,33.43,33.44,2666955.0,27.1784,27.2108,27.1459,27.154,2666955.0
2016-05-03 11:00:00,33.44,33.46,33.42,33.45,1482934.0,27.154,27.1702,27.1378,27.1621,1482934.0
2016-05-03 11:10:00,33.44,33.47,33.42,33.43,555278.0,27.154,27.1784,27.1378,27.1459,555278.0
2016-05-03 11:20:00,33.43,33.46,33.4,33.45,3677186.0,27.1459,27.1702,27.1215,27.1621,3677186.0
2016-05-03 11:30:00,33.45,33.5,33.44,33.49,2287576.0,27.1621,27.2027,27.154,27.1946,2287576.0
2016-05-03 11:40:00,33.49,33.56,33.49,33.55,3018921.0,27.1946,27.2514,27.1946,27.2433,3018921.0
2016-05-03 11:50:00,33.56,33.56,33.52,33.53,1597745.0,27.2514,27.2514,27.219,27.2271,1597745.0
2016-05-03 12:00:00,33.53,33.55,33.48,33.49,1779157.0,27.2271,27.2433,27.1865,27.1946,1779157.0
2016-05-03 12:10:00,33.49,33.51,33.46,33.47,1472732.0,27.1946,27.2108,27.1702,27.1784,1472732.0
2016-05-03 12:20:00,33.47,33.5,33.43,33.48,2219282.0,27.1784,27.2027,27.1459,27.1865,2219282.0
2016-05-03 12:30:00,33.48,33.52,33.47,33.52,2525279.0,27.1865,27.219,27.1784,27.219,2525279.0
2016-05-03 12:40:00,33.52,33.55,33.51,33.52,569572.0,27.219,27.2433,27.2108,27.219,569572.0
2016-05-03 12:50:00,33.52,33.54,33.49,33.5,685592.0,27.219,27.2352,27.1946,27.2027,685592.0
2016-05-03 13:00:00,33.5,33.54,33.48,33.54,676438.0,27.2027,27.2352,27.1865,27.2352,676438.0
2016-05-03 13:10:00,33.54,33.55,33.52,33.53,453098.0,27.2352,27.2433,27.219,27.2271,453098.0
2016-05-03 13:20:00,33.53,33.56,33.51,33.56,326493.0,27.2271,27.2514,27.2108,27.2514,326493.0
2016-05-03 13:30:00,33.55,33.58,33.54,33.57,430960.0,27.2433,27.2677,27.2352,27.2596,430960.0
2016-05-03 13:40:00,33.57,33.59,33.55,33.56,460305.0,27.2596,27.2758,27.2433,27.2514,460305.0
2016-05-03 13:50:00,33.57,33.57,33.52,33.52,477807.0,27.2596,27.2596,27.219,27.219,477807.0
2016-05-03 14:00:00,33.52,33.53,33.48,33.5,724162.0,27.219,27.2271,27.1865,27.2027,724162.0
2016-05-03 14:10:00,33.5,33.51,33.43,33.44,505477.0,27.2027,27.2108,27.1459,27.154,505477.0
2016-05-03 14:20:00,33.44,33.47,33.42,33.46,756847.0,27.154,27.1784,27.1378,27.1702,756847.0
2016-05-03 14:30:00,33.46,33.49,33.45,33.46,567657.0,27.1702,27.1946,27.1621,27.1702,567657.0
2016-05-03 14:40:00,33.46,33.46,33.4,33.41,736184.0,27.1702,27.1702,27.1215,27.1296,736184.0
2016-05-03 14:50:00,33.41,33.44,33.4,33.42,809374.0,27.1296,27.154,27.1215,27.1378,809374.0
2016-05-03 15:00:00,33.43,33.44,33.4,33.43,871419.0,27.1459,27.154,27.1215,27.1459,871419.0
2016-05-03 15:10:00,33.43,33.43,33.38,33.4,1170151.0,27.1459,27.1459,27.1053,27.1215,1170151.0
2016-05-03 15:20:00,33.4,33.42,33.37,33.39,1439541.0,27.1215,27.1378,27.0972,27.1134,1439541.0
2016-05-03 15:30:00,33.39,33.41,33.34,33.35,1403191.0,27.1134,27.1296,27.0728,27.0809,1403191.0
2016-05-03 15:40:00,33.36,33.38,33.32,33.37,3913706.0,27.089,27.1053,27.0566,27.0972,3913706.0
2016-05-03 15:50:00,33.37,33.38,33.32,33.33,7165059.0,27.0972,27.1053,27.0566,27.0647,7165059.0
2016-05-04 09:30:00,33.12,33.13,33.07,33.09,6419004.0,26.8942,26.9023,26.8535,26.8698,6419004.0
2016-05-04 09:40:00,33.09,33.12,33.02,33.06,12000444.0,26.8698,26.8942,26.8129,26.8454,12000444.0
2016-05-04 09:50:00,33.07,33.14,33.06,33.13,1721728.0,26.8535,26.9104,26.8454,26.9023,1721728.0
2016-05-04 10:00:00,33.14,33.16,33.08,33.12,2174888.0,26.9104,26.9266,26.8617,26.8942,2174888.0
2016-05-04 10:10:00,33.12,33.18,33.12,33.16,1657778.0,26.8942,26.9429,26.8942,26.9266,1657778.0
2016-05-04 10:20:00,33.16,33.18,33.13,33.17,1762214.0,26.9266,26.9429,26.9023,26.9348,1762214.0
2016-05-04 10:30:00,33.16,33.17,33.06,33.09,3996385.0,26.9266,26.9348,26.8454,26.8698,3996385.0
2016-05-04 10:40:00,33.09,33.1,32.98,32.99,3067523.0,26.8698,26.8779,26.7805,26.7886,3067523.0
2016-05-04 10:50:00,32.98,33.03,32.96,33.01,2527941.0,26.7805,26.8211,26.7642,26.8048,2527941.0
2016-05-04 11:00:00,33.01,33.04,32.99,33.02,2198459.0,26.8048,26.8292,26.7886,26.8129,2198459.0
2016-05-04 11:10:00,33.02,33.04,32.94,32.95,1669413.0,26.8129,26.8292,26.748,26.7561,1669413.0
2016-05-04 11:20:00,32.95,32.95,32.89,32.91,2062587.0,26.7561,26.7561,26.7074,26.7236,2062587.0
2016-05-04 11:30:00,32.91,32.95,32.9,32.95,1372002.0,26.7236,26.7561,26.7155,26.7561,1372002.0
2016-05-04 11:40:00,32.94,32.97,32.93,32.96,2316118.0,26.748,26.7723,26.7399,26.7642,2316118.0
2016-05-04 11:50:00,32.97,32.98,32.94,32.95,1018049.0,26.7723,26.7805,26.748,26.7561,1018049.0
2016-05-04 12:00:00,32.95,33.01,32.95,32.99,922159.0,26.7561,26.8048,26.7561,26.7886,922159.0
2016-05-04 12:10:00,32.99,33.04,32.98,33.02,1733007.0,26.7886,26.8292,26.7805,26.8129,1733007.0
2016-05-04 12:20:00,33.01,33.03,32.97,32.98,1696239.0,26.8048,26.8211,26.7723,26.7805,1696239.0
2016-05-04 12:30:00,32.98,33.0,32.97,32.98,501894.0,26.7805,26.7967,26.7723,26.7805,501894.0
2016-05-04 12:40:00,32.98,32.98,32.95,32.96,514964.0,26.7805,26.7805,26.7561,26.7642,514964.0
2016-05-04 12:50:00,32.96,32.96,32.93,32.93,507407.0,26.7642,26.7642,26.7399,26.7399,507407.0
2016-05-04 13:00:00,32.93,32.94,32.88,32.89,2702629.0,26.7399,26.748,26.6993,26.7074,2702629.0
2016-05-04 13:10:00,32.88,32.91,32.85,32.9,1755017.0,26.6993,26.7236,26.6749,26.7155,1755017.0
2016-05-04 13:20:00,32.9,32.91,32.88,32.9,1395976.0,26.7155,26.7236,26.6993,26.7155,1395976.0
2016-05-04 13:30:00,32.9,32.92,32.89,32.89,526508.0,26.7155,26.7317,26.7074,26.7074,526508.0
2016-05-04 13:40:00,32.89,32.92,32.88,32.89,813050.0,26.7074,26.7317,26.6993,26.7074,813050.0
2016-05-04 13:50:00,32.89,32.9,32.83,32.84,2671412.0,26.7074,26.7155,26.6587,26.6668,2671412.0
2016-05-04 14:00:00,32.84,32.84,32.77,32.79,3471446.0,26.6668,26.6668,26.6099,26.6262,3471446.0
2016-05-04 14:10:00,32.79,32.8,32.78,32.8,2120923.0,26.6262,26.6343,26.6181,26.6343,2120923.0
2016-05-04 14:20:00,32.8,32.84,32.79,32.84,2957344.0,26.6343,26.6668,26.6262,26.6668,2957344.0
2016-05-04 14:30:00,32.84,32.84,32.81,32.83,839607.0,26.6668,26.6668,26.6424,26.6587,839607.0
2016-05-04 14:40:00,32.83,32.83,32.79,32.8,1637125.0,26.6587,26.6587,26.6262,26.6343,1637125.0
2016-05-04 14:50:00,32.8,32.81,32.78,32.81,1344896.0,26.6343,26.6424,26.6181,26.6424,1344896.0
2016-05-04 15:00:00,32.81,32.82,32.77,32.8,952822.0,26.6424,26.6505,26.6099,26.6343,952822.0
2016-05-04 15:10:00,32.8,32.84,32.78,32.81,1351124.0,26.6343,26.6668,26.6181,26.6424,1351124.0
2016-05-04 15:20:00,32.82,32.83,32.79,32.8,1643384.0,26.6505,26.6587,26.6262,26.6343,1643384.0
2016-05-04 15:30:00,32.8,32.81,32.78,32.79,4171172.0,26.6343,26.6424,26.6181,26.6262,4171172.0
2016-05-04 15:40:00,32.78,32.84,32.78,32.83,2953641.0,26.6181,26.6668,26.6181,26.6587,2953641.0
2016-05-04 15:50:00,32.83,32.84,32.78,32.79,5788713.0,26.6587,26.6668,26.6181,26.6262,5788713.0
2016-05-05 09:30:00,33.11,33.15,33.04,33.1,3328183.0,26.886,26.9185,26.8292,26.8779,3328183.0
2016-05-05 09:40:00,33.1,33.12,33.0,33.03,1861324.0,26.8779,26.8942,26.7967,26.8211,1861324.0
2016-05-05 09:50:00,33.02,33.08,33.02,33.02,1804087.0,26.8129,26.8617,26.8129,26.8129,1804087.0
2016-05-05 10:00:00,33.02,33.1,33.0,33.08,3092336.0,26.8129,26.8779,26.7967,26.8617,3092336.0
2016-05-05 10:10:00,33.08,33.15,33.07,33.09,1545952.0,26.8617,26.9185,26.8535,26.8698,1545952.0
2016-05-05 10:20:00,33.09,33.1,33.01,33.01,888719.0,26.8698,26.8779,26.8048,26.8048,888719.0
2016-05-05 10:30:00,33.01,33.03,32.96,32.97,2010022.0,26.8048,26.8211,26.7642,26.7723,2010022.0
2016-05-05 10:40:00,32.97,32.97,32.92,32.94,3146288.0,26.7723,26.7723,26.7317,26.748,3146288.0
2016-05-05 10:50:00,32.94,32.97,32.92,32.94,735465.0,26.748,26.7723,26.7317,26.748,735465.0
2016-05-05 11:00:00,32.95,32.96,32.91,32.91,980971.0,26.7561,26.7642,26.7236,26.7236,980971.0
2016-05-05 11:10:00,32.91,32.96,32.89,32.95,1901131.0,26.7236,26.7642,26.7074,26.7561,1901131.0
2016-05-05 11:20:00,32.95,32.96,32.85,32.86,2337669.0,26.7561,26.7642,26.6749,26.683,2337669.0
2016-05-05 11:30:00,32.86,32.94,32.84,32.9,1146115.0,26.683,26.748,26.6668,26.7155,1146115.0
2016-05-05 11:40:00,32.91,32.94,32.89,32.91,1577689.0,26.7236,26.748,26.7074,26.7236,1577689.0
2016-05-05 11:50:00,32.92,32.93,32.88,32.9,874269.0,26.7317,26.7399,26.6993,26.7155,874269.0
2016-05-05 12:00:00,32.9,32.94,32.88,32.89,1154466.0,26.7155,26.748,26.6993,26.7074,1154466.0
2016-05-05 12:10:00,32.89,32.93,32.88,32.91,550317.0,26.7074,26.7399,26.6993,26.7236,550317.0
2016-05-05 12:20:00,32.91,32.92,32.88,32.88,820155.0,26.7236,26.7317,26.6993,26.6993,820155.0
2016-05-05 12:30:00,32.89,32.89,32.85,32.86,2783181.0,26.7074,26.7074,26.6749,26.683,2783181.0
2016-05-05 12:40:00,32.86,32.88,32.84,32.87,1695556.0,26.683,26.6993,26.6668,26.6911,1695556.0
2016-05-05 12:50:00,32.86,32.9,32.86,32.89,869532.0,26.683,26.7155,26.683,26.7074,869532.0
2016-05-05 13:00:00,32.9,32.9,32.83,32.84,741427.0,26.7155,26.7155,26.6587,26.6668,741427.0
2016-05-05 13:10:00,32.84,32.84,32.74,32.75,10756074.0,26.6668,26.6668,26.5856,26.5937,10756074.0
2016-05-05 13:20:00,32.75,32.76,32.69,32.69,1611125.0,26.5937,26.6018,26.545,26.545,1611125.0
2016-05-05 13:30:00,32.69,32.72,32.68,32.69,2998027.0,26.545,26.5693,26.5369,26.545,2998027.0
2016-05-05 13:40:00,32.7,32.76,32.69,32.74,907194.0,26.5531,26.6018,26.545,26.5856,907194.0
2016-05-05 13:50:00,32.73,32.76,32.72,32.74,724751.0,26.5775,26.6018,26.5693,26.5856,724751.0
2016-05-05 14:00:00,32.75,32.79,32.72,32.79,692491.0,26.5937,26.6262,26.5693,26.6262,692491.0
2016-05-05 14:10:00,32.79,32.79,32.75,32.76,558958.0,26.6262,26.6262,26.5937,26.6018,558958.0
2016-05-05 14:20:00,32.76,32.83,32.75,32.81,1034787.0,26.6018,26.6587,26.5937,26.6424,1034787.0
2016-05-05 14:30:00,32.82,32.82,32.78,32.78,1920082.0,26.6505,26.6505,26.6181,26.6181,1920082.0
2016-05-05 14:40:00,32.79,32.84,32.78,32.82,774313.0,26.6262,26.6668,26.6181,26.6505,774313.0
2016-05-05 14:50:00,32.82,32.82,32.77,32.77,599524.0,26.6505,26.6505,26.6099,26.6099,599524.0
2016-05-05 15:00:00,32.77,32.79,32.73,32.76,1889611.0,26.6099,26.6262,26.5775,26.6018,1889611.0
2016-05-05 15:10:00,32.75,32.81,32.75,32.79,905207.0,26.5937,26.6424,26.5937,26.6262,905207.0
2016-05-05 15:20:00,32.78,32.81,32.77,32.79,1135923.0,26.6181,26.6424,26.6099,26.6262,1135923.0
2016-05-05 15:30:00,32.8,32.81,32.78,32.8,1156749.0,26.6343,26.6424,26.6181,26.6343,1156749.0
2016-05-05 15:40:00,32.8,32.81,32.77,32.78,2396084.0,26.6343,26.6424,26.6099,26.6181,2396084.0
2016-05-05 15:50:00,32.78,32.8,32.77,32.79,5164156.0,26.6181,26.6343,26.6099,26.6262,5164156.0
2016-05-06 09:30:00,32.67,32.78,32.64,32.74,3366795.0,26.5287,26.6181,26.5044,26.5856,3366795.0
2016-05-06 09:40:00,32.74,32.86,32.74,32.82,3487100.0,26.5856,26.683,26.5856,26.6505,3487100.0
2016-05-06 09:50:00,32.82,32.91,32.81,32.86,1617584.0,26.6505,26.7236,26.6424,26.683,1617584.0
2016-05-06 10:00:00,32.87,32.97,32.86,32.96,2194123.0,26.6911,26.7723,26.683,26.7642,2194123.0
2016-05-06 10:10:00,32.97,32.97,32.91,32.93,1838940.0,26.7723,26.7723,26.7236,26.7399,1838940.0
2016-05-06 10:20:00,32.93,32.94,32.85,32.9,1495327.0,26.7399,26.748,26.6749,26.7155,1495327.0
2016-05-06 10:30:00,32.89,32.92,32.8,32.8,4054883.0,26.7074,26.7317,26.6343,26.6343,4054883.0
2016-05-06 10:40:00,32.8,32.82,32.69,32.71,7317768.0,26.6343,26.6505,26.545,26.5612,7317768.0
2016-05-06 10:50:00,32.7,32.72,32.65,32.69,3200055.0,26.5531,26.5693,26.5125,26.545,3200055.0
2016-05-06 11:00:00,32.69,32.74,32.68,32.7,608706.0,26.545,26.5856,26.5369,26.5531,608706.0
2016-05-06 11:10:00,32.7,32.81,32.7,32.79,2877242.0,26.5531,26.6424,26.5531,26.6262,2877242.0
2016-05-06 11:20:00,32.8,32.84,32.79,32.81,2940822.0,26.6343,26.6668,26.6262,26.6424,2940822.0
2016-05-06 11:30:00,32.81,32.81,32.78,32.81,1259753.0,26.6424,26.6424,26.6181,26.6424,1259753.0
2016-05-06 11:40:00,32.81,32.81,32.75,32.76,807804.0,26.6424,26.6424,26.5937,26.6018,807804.0
2016-05-06 11:50:00,32.75,32.76,32.72,32.73,553414.0,26.5937,26.6018,26.5693,26.5775,553414.0
2016-05-06 12:00:00,32.73,32.78,32.72,32.75,335073.0,26.5775,26.6181,26.5693,26.5937,335073.0
2016-05-06 12:10:00,32.75,32.76,32.73,32.74,357311.0,26.5937,26.6018,26.5775,26.5856,357311.0
2016-05-06 12:20:00,32.74,32.76,32.71,32.71,329052.0,26.5856,26.6018,26.5612,26.5612,329052.0
2016-05-06 12:30:00,32.71,32.75,32.69,32.74,748552.0,26.5612,26.5937,26.545,26.5856,748552.0
2016-05-06 12:40:00,32.74,32.77,32.73,32.73,623214.0,26.5856,26.6099,26.5775,26.5775,623214.0
2016-05-06 12:50:00,32.73,32.78,32.72,32.77,794003.0,26.5775,26.6181,26.5693,26.6099,794003.0
2016-05-06 13:00:00,32.77,32.8,32.76,32.79,880304.0,26.6099,26.6343,26.6018,26.6262,880304.0
2016-05-06 13:10:00,32.8,32.82,32.78,32.81,2361668.0,26.6343,26.6505,26.6181,26.6424,2361668.0
2016-05-06 13:20:00,32.81,32.83,32.8,32.82,1342641.0,26.6424,26.6587,26.6343,26.6505,1342641.0
2016-05-06 13:30:00,32.82,32.86,32.81,32.82,1739105.0,26.6505,26.683,26.6424,26.6505,1739105.0
2016-05-06 13:40:00,32.82,32.84,32.81,32.83,765722.0,26.6505,26.6668,26.6424,26.6587,765722.0
2016-05-06 13:50:00,32.83,32.89,32.83,32.88,1804541.0,26.6587,26.7074,26.6587,26.6993,1804541.0
2016-05-06 14:00:00,32.88,32.92,32.87,32.9,1298118.0,26.6993,26.7317,26.6911,26.7155,1298118.0
2016-05-06 14:10:00,32.9,32.91,32.86,32.9,1097063.0,26.7155,26.7236,26.683,26.7155,1097063.0
2016-05-06 14:20:00,32.9,32.91,32.87,32.88,858737.0,26.7155,26.7236,26.6911,26.6993,858737.0
2016-05-06 14:30:00,32.88,32.89,32.83,32.87,1237514.0,26.6993,26.7074,26.6587,26.6911,1237514.0
2016-05-06 14:40:00,32.86,32.89,32.84,32.86,355945.0,26.683,26.7074,26.6668,26.683,355945.0
2016-05-06 14:50:00,32.86,32.89,32.84,32.84,1185708.0,26.683,26.7074,26.6668,26.6668,1185708.0
2016-05-06 15:00:00,32.84,32.88,32.84,32.87,647710.0,26.6668,26.6993,26.6668,26.6911,647710.0
2016-05-06 15:10:00,32.87,32.9,32.85,32.86,1602659.0,26.6911,26.7155,26.6749,26.683,1602659.0
2016-05-06 15:20:00,32.86,32.87,32.85,32.86,673937.0,26.683,26.6911,26.6749,26.683,673937.0
2016-05-06 15:30:00,32.86,32.86,32.81,32.84,2793936.0,26.683,26.683,26.6424,26.6668,2793936.0
2016-05-06 15:40:00,32.84,32.84,32.78,32.79,3479051.0,26.6668,26.6668,26.6181,26.6262,3479051.0
2016-05-06 15:50:00,32.79,32.83,32.78,32.83,4990468.0,26.6262,26.6587,26.6181,26.6587,4990468.0
2016-05-09 09:30:00,32.76,32.77,32.71,32.73,4338523.0,26.6018,26.6099,26.5612,26.5775,4338523.0
2016-05-09 09:40:00,32.73,32.74,32.66,32.67,3025318.0,26.5775,26.5856,26.5206,26.5287,3025318.0
2016-05-09 09:50:00,32.67,32.67,32.61,32.65,2431691.0,26.5287,26.5287,26.48,26.5125,2431691.0
2016-05-09 10:00:00,32.65,32.68,32.63,32.64,2104672.0,26.5125,26.5369,26.4963,26.5044,2104672.0
2016-05-09 10:10:00,32.65,32.65,32.59,32.59,1416504.0,26.5125,26.5125,26.4638,26.4638,1416504.0
2016-05-09 10:20:00,32.59,32.61,32.54,32.56,1100900.0,26.4638,26.48,26.4232,26.4394,1100900.0
2016-05-09 10:30:00,32.56,32.57,32.52,32.54,814790.0,26.4394,26.4475,26.4069,26.4232,814790.0
2016-05-09 10:40:00,32.53,32.57,32.52,32.57,1332249.0,26.4151,26.4475,26.4069,26.4475,1332249.0
2016-05-09 10:50:00,32.57,32.58,32.47,32.49,2369273.0,26.4475,26.4557,26.3663,26.3826,2369273.0
2016-05-09 11:00:00,32.48,32.54,32.42,32.44,4438272.0,26.3745,26.4232,26.3257,26.342,4438272.0
2016-05-09 11:10:00,32.43,32.44,32.32,32.37,4894607.0,26.3339,26.342,26.2445,26.2851,4894607.0
2016-05-09 11:20:00,32.37,32.46,32.36,32.43,1390563.0,26.2851,26.3582,26.277,26.3339,1390563.0
2016-05-09 11:30:00,32.43,32.45,32.39,32.44,1055426.0,26.3339,26.3501,26.3014,26.342,1055426.0
2016-05-09 11:40:00,32.45,32.46,32.41,32.45,1161562.0,26.3501,26.3582,26.3176,26.3501,1161562.0
2016-05-09 11:50:00,32.45,32.48,32.45,32.47,960655.0,26.3501,26.3745,26.3501,26.3663,960655.0
2016-05-09 12:00:00,32.47,32.48,32.43,32.44,1637630.0,26.3663,26.3745,26.3339,26.342,1637630.0
2016-05-09 12:10:00,32.44,32.48,32.42,32.46,870787.0,26.342,26.3745,26.3257,26.3582,870787.0
2016-05-09 12:20:00,32.47,32.5,32.46,32.48,581513.0,26.3663,26.3907,26.3582,26.3745,581513.0
2016-05-09 12:30:00,32.49,32.5,32.45,32.45,775763.0,26.3826,26.3907,26.3501,26.3501,775763.0
2016-05-09 12:40:00,32.45,32.47,32.45,32.46,491607.0,26.3501,26.3663,26.3501,26.3582,491607.0
2016-05-09 12:50:00,32.46,32.48,32.44,32.47,284730.0,26.3582,26.3745,26.342,26.3663,284730.0
2016-05-09 13:00:00,32.46,32.48,32.45,32.48,1631239.0,26.3582,26.3745,26.3501,26.3745,1631239.0
2016-05-09 13:10:00,32.48,32.49,32.46,32.46,1042048.0,26.3745,26.3826,26.3582,26.3582,1042048.0
2016-05-09 13:20:00,32.47,32.49,32.46,32.49,538451.0,26.3663,26.3826,26.3582,26.3826,538451.0
2016-05-09 13:30:00,32.48,32.5,32.45,32.45,426415.0,26.3745,26.3907,26.3501,26.3501,426415.0
2016-05-09 13:40:00,32.45,32.47,32.45,32.47,764546.0,26.3501,26.3663,26.3501,26.3663,764546.0
2016-05-09 13:50:00,32.47,32.48,32.42,32.43,598267.0,26.3663,26.3745,26.3257,26.3339,598267.0
2016-05-09 14:00:00,32.43,32.44,32.41,32.43,963545.0,26.3339,26.342,26.3176,26.3339,963545.0
2016-05-09 14:10:00,32.43,32.44,32.42,32.44,791815.0,26.3339,26.342,26.3257,26.342,791815.0
2016-05-09 14:20:00,32.44,32.48,32.43,32.45,1472027.0,26.342,26.3745,26.3339,26.3501,1472027.0
2016-05-09 14:30:00,32.45,32.47,32.44,32.45,1065681.0,26.3501,26.3663,26.342,26.3501,1065681.0
2016-05-09 14:40:00,32.46,32.46,32.45,32.46,693953.0,26.3582,26.3582,26.3501,26.3582,693953.0
2016-05-09 14:50:00,32.46,32.53,32.45,32.52,1258129.0,26.3582,26.4151,26.3501,26.4069,1258129.0
2016-05-09 15:00:00,32.52,32.53,32.47,32.48,1322456.0,26.4069,26.4151,26.3663,26.3745,1322456.0
2016-05-09 15:10:00,32.48,32.48,32.47,32.48,945026.0,26.3745,26.3745,26.3663,26.3745,945026.0
2016-05-09 15:20:00,32.48,32.48,32.45,32.45,2064791.0,26.3745,26.3745,26.3501,26.3501,2064791.0
2016-05-09 15:30:00,32.45,32.47,32.44,32.45,1745973.0,26.3501,26.3663,26.342,26.3501,1745973.0
2016-05-09 15:40:00,32.45,32.45,32.42,32.44,2751080.0,26.3501,26.3501,26.3257,26.342,2751080.0
2016-05-09 15:50:00,32.44,32.44,32.38,32.41,8666691.0,26.342,26.342,26.2933,26.3176,8666691.0
2016-05-10 09:30:00,32.77,32.86,32.76,32.85,3361781.0,26.6099,26.683,26.6018,26.6749,3361781.0
2016-05-10 09:40:00,32.85,32.93,32.84,32.93,2245096.0,26.6749,26.7399,26.6668,26.7399,2245096.0
2016-05-10 09:50:00,32.92,32.95,32.89,32.89,2368139.0,26.7317,26.7561,26.7074,26.7074,2368139.0
2016-05-10 10:00:00,32.89,32.9,32.83,32.83,2159420.0,26.7074,26.7155,26.6587,26.6587,2159420.0
2016-05-10 10:10:00,32.84,32.93,32.83,32.92,1507614.0,26.6668,26.7399,26.6587,26.7317,1507614.0
2016-05-10 10:20:00,32.92,32.93,32.84,32.86,1243400.0,26.7317,26.7399,26.6668,26.683,1243400.0
2016-05-10 10:30:00,32.86,32.91,32.85,32.89,1182341.0,26.683,26.7236,26.6749,26.7074,1182341.0
2016-05-10 10:40:00,32.89,32.95,32.88,32.95,824429.0,26.7074,26.7561,26.6993,26.7561,824429.0
2016-05-10 10:50:00,32.95,32.95,32.88,32.9,1560275.0,26.7561,26.7561,26.6993,26.7155,1560275.0
2016-05-10 11:00:00,32.9,32.92,32.88,32.91,2543691.0,26.7155,26.7317,26.6993,26.7236,2543691.0
2016-05-10 11:10:00,32.91,32.93,32.87,32.88,1194198.0,26.7236,26.7399,26.6911,26.6993,1194198.0
2016-05-10 11:20:00,32.88,32.88,32.82,32.84,2269357.0,26.6993,26.6993,26.6505,26.6668,2269357.0
2016-05-10 11:30:00,32.84,32.88,32.84,32.87,630427.0,26.6668,26.6993,26.6668,26.6911,630427.0
2016-05-10 11:40:00,32.87,32.89,32.84,32.88,726092.0,26.6911,26.7074,26.6668,26.6993,726092.0
2016-05-10 11:50:00,32.88,32.9,32.86,32.88,592913.0,26.6993,26.7155,26.683,26.6993,592913.0
2016-05-10 12:00:00,32.88,32.9,32.87,32.89,319433.0,26.6993,26.7155,26.6911,26.7074,319433.0
2016-05-10 12:10:00,32.9,32.93,32.89,32.91,608474.0,26.7155,26.7399,26.7074,26.7236,608474.0
2016-05-10 12:20:00,32.91,32.93,32.9,32.93,512456.0,26.7236,26.7399,26.7155,26.7399,512456.0
2016-05-10 12:30:00,32.93,32.94,32.9,32.91,943751.0,26.7399,26.748,26.7155,26.7236,943751.0
2016-05-10 12:40:00,32.91,32.92,32.88,32.88,677102.0,26.7236,26.7317,26.6993,26.6993,677102.0
2016-05-10 12:50:00,32.88,32.89,32.85,32.86,1368668.0,26.6993,26.7074,26.6749,26.683,1368668.0
2016-05-10 13:00:00,32.86,32.88,32.85,32.85,582251.0,26.683,26.6993,26.6749,26.6749,582251.0
2016-05-10 13:10:00,32.86,32.87,32.83,32.83,728829.0,26.683,26.6911,26.6587,26.6587,728829.0
2016-05-10 13:20:00,32.83,32.86,32.83,32.84,551805.0,26.6587,26.683,26.6587,26.6668,551805.0
2016-05-10 13:30:00,32.84,32.87,32.84,32.86,268368.0,26.6668,26.6911,26.6668,26.683,268368.0
2016-05-10 13:40:00,32.87,32.89,32.86,32.88,804039.0,26.6911,26.7074,26.683,26.6993,804039.0
2016-05-10 13:50:00,32.89,32.92,32.87,32.91,644356.0,26.7074,26.7317,26.6911,26.7236,644356.0
2016-05-10 14:00:00,32.91,32.92,32.89,32.9,1169424.0,26.7236,26.7317,26.7074,26.7155,1169424.0
2016-05-10 14:10:00,32.9,32.92,32.9,32.91,449774.0,26.7155,26.7317,26.7155,26.7236,449774.0
2016-05-10 14:20:00,32.92,32.97,32.91,32.97,640499.0,26.7317,26.7723,26.7236,26.7723,640499.0
2016-05-10 14:30:00,32.97,32.99,32.96,32.98,496062.0,26.7723,26.7886,26.7642,26.7805,496062.0
2016-05-10 14:40:00,32.98,33.0,32.97,32.97,980874.0,26.7805,26.7967,26.7723,26.7723,980874.0
2016-05-10 14:50:00,32.98,32.98,32.96,32.98,1392020.0,26.7805,26.7805,26.7642,26.7805,1392020.0
2016-05-10 15:00:00,32.97,32.99,32.97,32.98,1008103.0,26.7723,26.7886,26.7723,26.7805,1008103.0
2016-05-10 15:10:00,32.98,33.0,32.97,33.0,856305.0,26.7805,26.7967,26.7723,26.7967,856305.0
2016-05-10 15:20:00,33.0,33.02,32.98,33.01,2186647.0,26.7967,26.8129,26.7805,26.8048,2186647.0
2016-05-10 15:30:00,33.01,33.01,32.98,32.99,1800654.0,26.8048,26.8048,26.7805,26.7886,1800654.0
2016-05-10 15:40:00,32.99,33.04,32.98,33.04,3248579.0,26.7886,26.8292,26.7805,26.8292,3248579.0
2016-05-10 15:50:00,33.04,33.05,33.02,33.03,8818802.0,26.8292,26.8373,26.8129,26.8211,8818802.0
2016-05-11 09:30:00,33.0,33.05,32.98,33.02,2517546.0,26.7967,26.8373,26.7805,26.8129,2517546.0
2016-05-11 09:40:00,33.02,33.03,32.95,32.98,3767878.0,26.8129,26.8211,26.7561,26.7805,3767878.0
2016-05-11 09:50:00,32.98,32.99,32.92,32.94,1043771.0,26.7805,26.7886,26.7317,26.748,1043771.0
2016-05-11 10:00:00,32.94,32.94,32.87,32.9,2237520.0,26.748,26.748,26.6911,26.7155,2237520.0
2016-05-11 10:10:00,32.9,32.96,32.88,32.93,941892.0,26.7155,26.7642,26.6993,26.7399,941892.0
2016-05-11 10:20:00,32.93,32.98,32.92,32.98,1285249.0,26.7399,26.7805,26.7317,26.7805,1285249.0
2016-05-11 10:30:00,32.98,33.11,32.98,33.07,3785390.0,26.7805,26.886,26.7805,26.8535,3785390.0
2016-05-11 10:40:00,33.06,33.08,33.02,33.06,1121850.0,26.8454,26.8617,26.8129,26.8454,1121850.0
2016-05-11 10:50:00,33.06,33.11,33.06,33.08,1427439.0,26.8454,26.886,26.8454,26.8617,1427439.0
2016-05-11 11:00:00,33.08,33.08,32.98,33.0,1018510.0,26.8617,26.8617,26.7805,26.7967,1018510.0
2016-05-11 11:10:00,33.0,33.1,32.99,33.08,926331.0,26.7967,26.8779,26.7886,26.8617,926331.0
2016-05-11 11:20:00,33.07,33.12,33.07,33.09,626216.0,26.8535,26.8942,26.8535,26.8698,626216.0
2016-05-11 11:30:00,33.09,33.15,33.08,33.13,2165665.0,26.8698,26.9185,26.8617,26.9023,2165665.0
2016-05-11 11:40:00,33.13,33.18,33.13,33.15,4009150.0,26.9023,26.9429,26.9023,26.9185,4009150.0
2016-05-11 11:50:00,33.15,33.18,33.13,33.14,731817.0,26.9185,26.9429,26.9023,26.9104,731817.0
2016-05-11 12:00:00,33.14,33.16,33.11,33.12,3526842.0,26.9104,26.9266,26.886,26.8942,3526842.0
2016-05-11 12:10:00,33.12,33.14,33.11,33.11,849470.0,26.8942,26.9104,26.886,26.886,849470.0
2016-05-11 12:20:00,33.12,33.14,33.11,33.13,816471.0,26.8942,26.9104,26.886,26.9023,816471.0
2016-05-11 12:30:00,33.13,33.13,33.11,33.12,599271.0,26.9023,26.9023,26.886,26.8942,599271.0
2016-05-11 12:40:00,33.12,33.13,33.1,33.1,420300.0,26.8942,26.9023,26.8779,26.8779,420300.0
2016-05-11 12:50:00,33.1,33.11,33.06,33.07,698933.0,26.8779,26.886,26.8454,26.8535,698933.0
2016-05-11 13:00:00,33.07,33.09,33.06,33.09,258129.0,26.8535,26.8698,26.8454,26.8698,258129.0
2016-05-11 13:10:00,33.09,33.1,33.08,33.09,283835.0,26.8698,26.8779,26.8617,26.8698,283835.0
2016-05-11 13:20:00,33.09,33.1,33.05,33.08,561965.0,26.8698,26.8779,26.8373,26.8617,561965.0
2016-05-11 13:30:00,33.08,33.09,33.06,33.06,340783.0,26.8617,26.8698,26.8454,26.8454,340783.0
2016-05-11 13:40:00,33.06,33.08,33.03,33.08,394497.0,26.8454,26.8617,26.8211,26.8617,394497.0
2016-05-11 13:50:00,33.08,33.08,33.05,33.05,320296.0,26.8617,26.8617,26.8373,26.8373,320296.0
2016-05-11 14:00:00,33.05,33.06,33.01,33.02,382436.0,26.8373,26.8454,26.8048,26.8129,382436.0
2016-05-11 14:10:00,33.02,33.02,33.0,33.01,698745.0,26.8129,26.8129,26.7967,26.8048,698745.0
2016-05-11 14:20:00,33.0,33.04,32.99,33.04,605543.0,26.7967,26.8292,26.7886,26.8292,605543.0
2016-05-11 14:30:00,33.04,33.04,33.02,33.04,434145.0,26.8292,26.8292,26.8129,26.8292,434145.0
2016-05-11 14:40:00,33.03,33.04,32.98,32.99,422951.0,26.8211,26.8292,26.7805,26.7886,422951.0
2016-05-11 14:50:00,32.99,33.02,32.98,33.0,593463.0,26.7886,26.8129,26.7805,26.7967,593463.0
2016-05-11 15:00:00,33.01,33.02,32.99,33.02,731088.0,26.8048,26.8129,26.7886,26.8129,731088.0
2016-05-11 15:10:00,33.01,33.03,32.97,32.98,1088437.0,26.8048,26.8211,26.7723,26.7805,1088437.0
2016-05-11 15:20:00,32.97,32.99,32.95,32.98,1436605.0,26.7723,26.7886,26.7561,26.7805,1436605.0
2016-05-11 15:30:00,32.98,33.01,32.97,32.98,1134770.0,26.7805,26.8048,26.7723,26.7805,1134770.0
2016-05-11 15:40:00,32.98,32.98,32.93,32.97,1653051.0,26.7805,26.7805,26.7399,26.7723,1653051.0
2016-05-11 15:50:00,32.97,32.98,32.94,32.95,2251384.0,26.7723,26.7805,26.748,26.7561,2251384.0
2016-05-12 09:30:00,33.14,33.2,33.09,33.09,4935958.0,26.9104,26.9591,26.8698,26.8698,4935958.0
2016-05-12 09:40:00,33.1,33.12,33.04,33.07,2339356.0,26.8779,26.8942,26.8292,26.8535,2339356.0
2016-05-12 09:50:00,33.08,33.11,32.94,32.95,1562260.0,26.8617,26.886,26.748,26.7561,1562260.0
2016-05-12 10:00:00,32.95,33.01,32.94,32.95,1835165.0,26.7561,26.8048,26.748,26.7561,1835165.0
2016-05-12 10:10:00,32.95,33.01,32.9,32.91,1265079.0,26.7561,26.8048,26.7155,26.7236,1265079.0
2016-05-12 10:20:00,32.91,32.94,32.88,32.93,1417647.0,26.7236,26.748,26.6993,26.7399,1417647.0
2016-05-12 10:30:00,32.92,32.96,32.88,32.96,1246982.0,26.7317,26.7642,26.6993,26.7642,1246982.0
2016-05-12 10:40:00,32.95,32.96,32.87,32.87,900679.0,26.7561,26.7642,26.6911,26.6911,900679.0
2016-05-12 10:50:00,32.87,32.92,32.86,32.91,1289355.0,26.6911,26.7317,26.683,26.7236,1289355.0
2016-05-12 11:00:00,32.91,32.93,32.77,32.79,3067282.0,26.7236,26.7399,26.6099,26.6262,3067282.0
2016-05-12 11:10:00,32.79,32.8,32.74,32.77,1952328.0,26.6262,26.6343,26.5856,26.6099,1952328.0
2016-05-12 11:20:00,32.77,32.81,32.74,32.81,2692466.0,26.6099,26.6424,26.5856,26.6424,2692466.0
2016-05-12 11:30:00,32.8,32.87,32.8,32.84,1691672.0,26.6343,26.6911,26.6343,26.6668,1691672.0
2016-05-12 11:40:00,32.84,32.88,32.82,32.82,2116611.0,26.6668,26.6993,26.6505,26.6505,2116611.0
2016-05-12 11:50:00,32.83,32.84,32.76,32.77,1332085.0,26.6587,26.6668,26.6018,26.6099,1332085.0
2016-05-12 12:00:00,32.77,32.85,32.75,32.84,949362.0,26.6099,26.6749,26.5937,26.6668,949362.0
2016-05-12 12:10:00,32.84,32.88,32.82,32.87,699243.0,26.6668,26.6993,26.6505,26.6911,699243.0
2016-05-12 12:20:00,32.87,32.9,32.85,32.86,673561.0,26.6911,26.7155,26.6749,26.683,673561.0
2016-05-12 12:30:00,32.86,32.88,32.83,32.85,593310.0,26.683,26.6993,26.6587,26.6749,593310.0
2016-05-12 12:40:00,32.85,32.89,32.85,32.89,478181.0,26.6749,26.7074,26.6749,26.7074,478181.0
2016-05-12 12:50:00,32.89,32.94,32.87,32.94,517165.0,26.7074,26.748,26.6911,26.748,517165.0
2016-05-12 13:00:00,32.94,32.95,32.89,32.9,456514.0,26.748,26.7561,26.7074,26.7155,456514.0
2016-05-12 13:10:00,32.9,32.91,32.87,32.87,608487.0,26.7155,26.7236,26.6911,26.6911,608487.0
2016-05-12 13:20:00,32.87,32.89,32.86,32.88,292821.0,26.6911,26.7074,26.683,26.6993,292821.0
2016-05-12 13:30:00,32.88,32.89,32.81,32.83,815567.0,26.6993,26.7074,26.6424,26.6587,815567.0
2016-05-12 13:40:00,32.83,32.91,32.82,32.89,763959.0,26.6587,26.7236,26.6505,26.7074,763959.0
2016-05-12 13:50:00,32.89,32.95,32.88,32.95,378533.0,26.7074,26.7561,26.6993,26.7561,378533.0
2016-05-12 14:00:00,32.95,32.97,32.93,32.95,455448.0,26.7561,26.7723,26.7399,26.7561,455448.0
2016-05-12 14:10:00,32.95,33.04,32.95,33.01,601532.0,26.7561,26.8292,26.7561,26.8048,601532.0
2016-05-12 14:20:00,33.02,33.04,32.99,33.02,601606.0,26.8129,26.8292,26.7886,26.8129,601606.0
2016-05-12 14:30:00,33.02,33.02,32.96,32.98,647044.0,26.8129,26.8129,26.7642,26.7805,647044.0
2016-05-12 14:40:00,32.98,33.04,32.96,33.04,696570.0,26.7805,26.8292,26.7642,26.8292,696570.0
2016-05-12 14:50:00,33.04,33.05,33.0,33.0,212616.0,26.8292,26.8373,26.7967,26.7967,212616.0
2016-05-12 15:00:00,33.01,33.01,32.98,32.99,427268.0,26.8048,26.8048,26.7805,26.7886,427268.0
2016-05-12 15:10:00,32.99,33.01,32.96,32.97,623290.0,26.7886,26.8048,26.7642,26.7723,623290.0
2016-05-12 15:20:00,32.97,32.98,32.95,32.98,594595.0,26.7723,26.7805,26.7561,26.7805,594595.0
2016-05-12 15:30:00,32.98,32.98,32.92,32.92,1494795.0,26.7805,26.7805,26.7317,26.7317,1494795.0
2016-05-12 15:40:00,32.92,32.93,32.88,32.89,2458304.0,26.7317,26.7399,26.6993,26.7074,2458304.0
2016-05-12 15:50:00,32.89,32.89,32.82,32.86,8591078.0,26.7074,26.7074,26.6505,26.683,8591078.0
2016-05-13 09:30:00,32.58,32.71,32.58,32.7,2243886.0,26.4557,26.5612,26.4557,26.5531,2243886.0
2016-05-13 09:40:00,32.7,32.72,32.62,32.63,1805067.0,26.5531,26.5693,26.4881,26.4963,1805067.0
2016-05-13 09:50:00,32.63,32.64,32.53,32.55,1451950.0,26.4963,26.5044,26.4151,26.4313,1451950.0
2016-05-13 10:00:00,32.55,32.56,32.45,32.45,2552368.0,26.4313,26.4394,26.3501,26.3501,2552368.0
2016-05-13 10:10:00,32.45,32.53,32.42,32.53,2537716.0,26.3501,26.4151,26.3257,26.4151,2537716.0
2016-05-13 10:20:00,32.53,32.54,32.45,32.45,1872811.0,26.4151,26.4232,26.3501,26.3501,1872811.0
2016-05-13 10:30:00,32.46,32.46,32.41,32.44,1691862.0,26.3582,26.3582,26.3176,26.342,1691862.0
2016-05-13 10:40:00,32.44,32.45,32.38,32.41,1453071.0,26.342,26.3501,26.2933,26.3176,1453071.0
2016-05-13 10:50:00,32.41,32.47,32.4,32.46,825495.0,26.3176,26.3663,26.3095,26.3582,825495.0
2016-05-13 11:00:00,32.46,32.55,32.45,32.55,2077986.0,26.3582,26.4313,26.3501,26.4313,2077986.0
2016-05-13 11:10:00,32.55,32.56,32.49,32.52,1072063.0,26.4313,26.4394,26.3826,26.4069,1072063.0
2016-05-13 11:20:00,32.52,32.58,32.52,32.57,1171753.0,26.4069,26.4557,26.4069,26.4475,1171753.0
2016-05-13 11:30:00,32.57,32.58,32.49,32.51,1613636.0,26.4475,26.4557,26.3826,26.3988,1613636.0
2016-05-13 11:40:00,32.51,32.51,32.46,32.48,1728461.0,26.3988,26.3988,26.3582,26.3745,1728461.0
2016-05-13 11:50:00,32.48,32.5,32.45,32.45,1104473.0,26.3745,26.3907,26.3501,26.3501,1104473.0
2016-05-13 12:00:00,32.46,32.47,32.43,32.43,1013713.0,26.3582,26.3663,26.3339,26.3339,1013713.0
2016-05-13 12:10:00,32.44,32.47,32.43,32.47,946390.0,26.342,26.3663,26.3339,26.3663,946390.0
2016-05-13 12:20:00,32.47,32.5,32.46,32.49,625674.0,26.3663,26.3907,26.3582,26.3826,625674.0
2016-05-13 12:30:00,32.49,32.53,32.48,32.49,594666.0,26.3826,26.4151,26.3745,26.3826,594666.0
2016-05-13 12:40:00,32.49,32.49,32.45,32.46,554956.0,26.3826,26.3826,26.3501,26.3582,554956.0
2016-05-13 12:50:00,32.46,32.47,32.39,32.41,320201.0,26.3582,26.3663,26.3014,26.3176,320201.0
2016-05-13 13:00:00,32.41,32.43,32.39,32.43,368482.0,26.3176,26.3339,26.3014,26.3339,368482.0
2016-05-13 13:10:00,32.42,32.43,32.39,32.4,420065.0,26.3257,26.3339,26.3014,26.3095,420065.0
2016-05-13 13:20:00,32.41,32.41,32.34,32.35,1133477.0,26.3176,26.3176,26.2608,26.2689,1133477.0
2016-05-13 13:30:00,32.35,32.37,32.32,32.33,592083.0,26.2689,26.2851,26.2445,26.2527,592083.0
2016-05-13 13:40:00,32.32,32.34,32.31,32.31,693360.0,26.2445,26.2608,26.2364,26.2364,693360.0
2016-05-13 13:50:00,32.31,32.31,32.27,32.3,1042302.0,26.2364,26.2364,26.2039,26.2283,1042302.0
2016-05-13 14:00:00,32.3,32.34,32.29,32.33,527779.0,26.2283,26.2608,26.2202,26.2527,527779.0
2016-05-13 14:10:00,32.33,32.33,32.29,32.3,1030896.0,26.2527,26.2527,26.2202,26.2283,1030896.0
2016-05-13 14:20:00,32.3,32.3,32.25,32.27,932239.0,26.2283,26.2283,26.1877,26.2039,932239.0
2016-05-13 14:30:00,32.27,32.27,32.22,32.23,1946814.0,26.2039,26.2039,26.1633,26.1715,1946814.0
2016-05-13 14:40:00,32.23,32.27,32.2,32.27,1260081.0,26.1715,26.2039,26.1471,26.2039,1260081.0
2016-05-13 14:50:00,32.27,32.28,32.23,32.27,765736.0,26.2039,26.2121,26.1715,26.2039,765736.0
2016-05-13 15:00:00,32.27,32.28,32.24,32.25,1688578.0,26.2039,26.2121,26.1796,26.1877,1688578.0
2016-05-13 15:10:00,32.25,32.29,32.24,32.29,997199.0,26.1877,26.2202,26.1796,26.2202,997199.0
2016-05-13 15:20:00,32.28,32.3,32.26,32.27,937317.0,26.2121,26.2283,26.1958,26.2039,937317.0
2016-05-13 15:30:00,32.27,32.28,32.25,32.27,2114742.0,26.2039,26.2121,26.1877,26.2039,2114742.0
2016-05-13 15:40:00,32.27,32.3,32.26,32.3,2246764.0,26.2039,26.2283,26.1958,26.2283,2246764.0
2016-05-13 15:50:00,32.3,32.3,32.26,32.28,4277094.0,26.2283,26.2283,26.1958,26.2121,4277094.0
2016-05-16 09:30:00,32.59,32.71,32.58,32.69,3120094.0,26.4638,26.5612,26.4557,26.545,3120094.0
2016-05-16 09:40:00,32.69,32.74,32.65,32.71,3209220.0,26.545,26.5856,26.5125,26.5612,3209220.0
2016-05-16 09:50:00,32.71,32.74,32.66,32.68,1372763.0,26.5612,26.5856,26.5206,26.5369,1372763.0
2016-05-16 10:00:00,32.68,32.73,32.67,32.73,1027808.0,26.5369,26.5775,26.5287,26.5775,1027808.0
2016-05-16 10:10:00,32.73,32.77,32.69,32.7,1532085.0,26.5775,26.6099,26.545,26.5531,1532085.0
2016-05-16 10:20:00,32.69,32.73,32.67,32.69,1542581.0,26.545,26.5775,26.5287,26.545,1542581.0
2016-05-16 10:30:00,32.69,32.7,32.66,32.67,1066962.0,26.545,26.5531,26.5206,26.5287,1066962.0
2016-05-16 10:40:00,32.67,32.68,32.61,32.65,1064732.0,26.5287,26.5369,26.48,26.5125,1064732.0
2016-05-16 10:50:00,32.65,32.71,32.64,32.69,1397293.0,26.5125,26.5612,26.5044,26.545,1397293.0
2016-05-16 11:00:00,32.7,32.74,32.68,32.68,1100960.0,26.5531,26.5856,26.5369,26.5369,1100960.0
2016-05-16 11:10:00,32.68,32.69,32.66,32.66,601749.0,26.5369,26.545,26.5206,26.5206,601749.0
2016-05-16 11:20:00,32.66,32.67,32.62,32.65,914927.0,26.5206,26.5287,26.4881,26.5125,914927.0
2016-05-16 11:30:00,32.66,32.68,32.65,32.66,305555.0,26.5206,26.5369,26.5125,26.5206,305555.0
2016-05-16 11:40:00,32.66,32.73,32.66,32.72,705194.0,26.5206,26.5775,26.5206,26.5693,705194.0
2016-05-16 11:50:00,32.72,32.74,32.71,32.72,720141.0,26.5693,26.5856,26.5612,26.5693,720141.0
2016-05-16 12:00:00,32.72,32.73,32.67,32.67,658752.0,26.5693,26.5775,26.5287,26.5287,658752.0
2016-05-16 12:10:00,32.67,32.7,32.67,32.67,513648.0,26.5287,26.5531,26.5287,26.5287,513648.0
2016-05-16 12:20:00,32.68,32.69,32.65,32.65,554735.0,26.5369,26.545,26.5125,26.5125,554735.0
2016-05-16 12:30:00,32.65,32.67,32.64,32.65,396947.0,26.5125,26.5287,26.5044,26.5125,396947.0
2016-05-16 12:40:00,32.65,32.66,32.64,32.66,444979.0,26.5125,26.5206,26.5044,26.5206,444979.0
2016-05-16 12:50:00,32.66,32.71,32.65,32.7,522789.0,26.5206,26.5612,26.5125,26.5531,522789.0
2016-05-16 13:00:00,32.7,32.72,32.67,32.68,514491.0,26.5531,26.5693,26.5287,26.5369,514491.0
2016-05-16 13:10:00,32.68,32.7,32.67,32.69,235004.0,26.5369,26.5531,26.5287,26.545,235004.0
2016-05-16 13:20:00,32.69,32.7,32.68,32.7,264054.0,26.545,26.5531,26.5369,26.5531,264054.0
2016-05-16 13:30:00,32.7,32.71,32.67,32.68,395245.0,26.5531,26.5612,26.5287,26.5369,395245.0
2016-05-16 13:40:00,32.69,32.69,32.66,32.68,777059.0,26.545,26.545,26.5206,26.5369,777059.0
2016-05-16 13:50:00,32.68,32.7,32.67,32.69,386283.0,26.5369,26.5531,26.5287,26.545,386283.0
2016-05-16 14:00:00,32.7,32.74,32.69,32.73,566799.0,26.5531,26.5856,26.545,26.5775,566799.0
2016-05-16 14:10:00,32.73,32.75,32.73,32.74,589997.0,26.5775,26.5937,26.5775,26.5856,589997.0
2016-05-16 14:20:00,32.74,32.75,32.73,32.74,422467.0,26.5856,26.5937,26.5775,26.5856,422467.0
2016-05-16 14:30:00,32.75,32.75,32.7,32.7,2233079.0,26.5937,26.5937,26.5531,26.5531,2233079.0
2016-05-16 14:40:00,32.7,32.73,32.7,32.71,1272070.0,26.5531,26.5775,26.5531,26.5612,1272070.0
2016-05-16 14:50:00,32.71,32.72,32.7,32.71,518666.0,26.5612,26.5693,26.5531,26.5612,518666.0
2016-05-16 15:00:00,32.71,32.73,32.7,32.72,656521.0,26.5612,26.5775,26.5531,26.5693,656521.0
2016-05-16 15:10:00,32.72,32.72,32.68,32.69,821284.0,26.5693,26.5693,26.5369,26.545,821284.0
2016-05-16 15:20:00,32.69,32.69,32.68,32.68,561815.0,26.545,26.545,26.5369,26.5369,561815.0
2016-05-16 15:30:00,32.69,32.69,32.64,32.66,2577585.0,26.545,26.545,26.5044,26.5206,2577585.0
2016-05-16 15:40:00,32.67,32.68,32.65,32.66,1541745.0,26.5287,26.5369,26.5125,26.5206,1541745.0
2016-05-16 15:50:00,32.66,32.67,32.62,32.66,4505529.0,26.5206,26.5287,26.4881,26.5206,4505529.0
2016-05-17 09:30:00,32.59,32.62,32.52,32.53,3275028.0,26.4638,26.4881,26.4069,26.4151,3275028.0
2016-05-17 09:40:00,32.53,32.54,32.46,32.52,2693835.0,26.4151,26.4232,26.3582,26.4069,2693835.0
2016-05-17 09:50:00,32.52,32.6,32.51,32.58,1310496.0,26.4069,26.4719,26.3988,26.4557,1310496.0
2016-05-17 10:00:00,32.58,32.6,32.53,32.55,1017646.0,26.4557,26.4719,26.4151,26.4313,1017646.0
2016-05-17 10:10:00,32.55,32.62,32.51,32.61,1297448.0,26.4313,26.4881,26.3988,26.48,1297448.0
2016-05-17 10:20:00,32.61,32.63,32.58,32.58,989419.0,26.48,26.4963,26.4557,26.4557,989419.0
2016-05-17 10:30:00,32.58,32.62,32.55,32.62,1225717.0,26.4557,26.4881,26.4313,26.4881,1225717.0
2016-05-17 10:40:00,32.62,32.7,32.61,32.68,3001724.0,26.4881,26.5531,26.48,26.5369,3001724.0
2016-05-17 10:50:00,32.68,32.75,32.68,32.72,2389934.0,26.5369,26.5937,26.5369,26.5693,2389934.0
2016-05-17 11:00:00,32.72,32.72,32.66,32.66,611300.0,26.5693,26.5693,26.5206,26.5206,611300.0
2016-05-17 11:10:00,32.66,32.71,32.65,32.68,823210.0,26.5206,26.5612,26.5125,26.5369,823210.0
2016-05-17 11:20:00,32.68,32.69,32.62,32.63,1064868.0,26.5369,26.545,26.4881,26.4963,1064868.0
2016-05-17 11:30:00,32.63,32.72,32.62,32.72,2279417.0,26.4963,26.5693,26.4881,26.5693,2279417.0
2016-05-17 11:40:00,32.72,32.73,32.69,32.71,916695.0,26.5693,26.5775,26.545,26.5612,916695.0
2016-05-17 11:50:00,32.71,32.74,32.71,32.72,814409.0,26.5612,26.5856,26.5612,26.5693,814409.0
2016-05-17 12:00:00,32.72,32.72,32.68,32.69,815686.0,26.5693,26.5693,26.5369,26.545,815686.0
2016-05-17 12:10:00,32.68,32.69,32.63,32.63,805537.0,26.5369,26.545,26.4963,26.4963,805537.0
2016-05-17 12:20:00,32.63,32.66,32.63,32.64,492352.0,26.4963,26.5206,26.4963,26.5044,492352.0
2016-05-17 12:30:00,32.64,32.64,32.61,32.62,928500.0,26.5044,26.5044,26.48,26.4881,928500.0
2016-05-17 12:40:00,32.63,32.63,32.59,32.59,721315.0,26.4963,26.4963,26.4638,26.4638,721315.0
2016-05-17 12:50:00,32.6,32.61,32.58,32.59,608978.0,26.4719,26.48,26.4557,26.4638,608978.0
2016-05-17 13:00:00,32.58,32.58,32.56,32.58,3092220.0,26.4557,26.4557,26.4394,26.4557,3092220.0
2016-05-17 13:10:00,32.58,32.58,32.56,32.57,1342318.0,26.4557,26.4557,26.4394,26.4475,1342318.0
2016-05-17 13:20:00,32.57,32.61,32.56,32.61,949536.0,26.4475,26.48,26.4394,26.48,949536.0
2016-05-17 13:30:00,32.6,32.63,32.6,32.62,501983.0,26.4719,26.4963,26.4719,26.4881,501983.0
2016-05-17 13:40:00,32.61,32.63,32.59,32.6,328425.0,26.48,26.4963,26.4638,26.4719,328425.0
2016-05-17 13:50:00,32.59,32.6,32.52,32.52,881927.0,26.4638,26.4719,26.4069,26.4069,881927.0
2016-05-17 14:00:00,32.53,32.53,32.48,32.48,1258186.0,26.4151,26.4151,26.3745,26.3745,1258186.0
2016-05-17 14:10:00,32.48,32.49,32.44,32.45,1951464.0,26.3745,26.3826,26.342,26.3501,1951464.0
2016-05-17 14:20:00,32.45,32.47,32.42,32.46,2145591.0,26.3501,26.3663,26.3257,26.3582,2145591.0
2016-05-17 14:30:00,32.45,32.49,32.44,32.47,1535147.0,26.3501,26.3826,26.342,26.3663,1535147.0
2016-05-17 14:40:00,32.48,32.49,32.46,32.47,817378.0,26.3745,26.3826,26.3582,26.3663,817378.0
2016-05-17 14:50:00,32.47,32.49,32.44,32.48,851767.0,26.3663,26.3826,26.342,26.3745,851767.0
2016-05-17 15:00:00,32.48,32.55,32.46,32.53,616389.0,26.3745,26.4313,26.3582,26.4151,616389.0
2016-05-17 15:10:00,32.52,32.53,32.48,32.49,1170664.0,26.4069,26.4151,26.3745,26.3826,1170664.0
2016-05-17 15:20:00,32.49,32.5,32.44,32.47,1162247.0,26.3826,26.3907,26.342,26.3663,1162247.0
2016-05-17 15:30:00,32.47,32.52,32.45,32.51,1438005.0,26.3663,26.4069,26.3501,26.3988,1438005.0
2016-05-17 15:40:00,32.51,32.53,32.49,32.52,1834953.0,26.3988,26.4151,26.3826,26.4069,1834953.0
2016-05-17 15:50:00,32.52,32.53,32.5,32.51,4305360.0,26.4069,26.4151,26.3907,26.3988,4305360.0
2016-05-18 09:30:00,32.29,32.31,32.24,32.29,2101817.0,26.2202,26.2364,26.1796,26.2202,2101817.0
2016-05-18 09:40:00,32.29,32.34,32.28,32.32,1363659.0,26.2202,26.2608,26.2121,26.2445,1363659.0
2016-05-18 09:50:00,32.32,32.4,32.3,32.39,1437295.0,26.2445,26.3095,26.2283,26.3014,1437295.0
2016-05-18 10:00:00,32.4,32.42,32.36,32.4,1258032.0,26.3095,26.3257,26.277,26.3095,1258032.0
2016-05-18 10:10:00,32.4,32.48,32.4,32.47,644228.0,26.3095,26.3745,26.3095,26.3663,644228.0
2016-05-18 10:20:00,32.47,32.54,32.46,32.52,899011.0,26.3663,26.4232,26.3582,26.4069,899011.0
2016-05-18 10:30:00,32.52,32.53,32.45,32.45,1929854.0,26.4069,26.4151,26.3501,26.3501,1929854.0
2016-05-18 10:40:00,32.45,32.5,32.45,32.48,918980.0,26.3501,26.3907,26.3501,26.3745,918980.0
2016-05-18 10:50:00,32.48,32.5,32.4,32.41,1169669.0,26.3745,26.3907,26.3095,26.3176,1169669.0
2016-05-18 11:00:00,32.41,32.46,32.41,32.45,953323.0,26.3176,26.3582,26.3176,26.3501,953323.0
2016-05-18 11:10:00,32.45,32.46,32.43,32.45,1148516.0,26.3501,26.3582,26.3339,26.3501,1148516.0
2016-05-18 11:20:00,32.45,32.53,32.45,32.52,1379614.0,26.3501,26.4151,26.3501,26.4069,1379614.0
2016-05-18 11:30:00,32.53,32.56,32.51,32.54,976007.0,26.4151,26.4394,26.3988,26.4232,976007.0
2016-05-18 11:40:00,32.55,32.57,32.54,32.56,1006717.0,26.4313,26.4475,26.4232,26.4394,1006717.0
2016-05-18 11:50:00,32.56,32.57,32.5,32.51,1196805.0,26.4394,26.4475,26.3907,26.3988,1196805.0
2016-05-18 12:00:00,32.51,32.51,32.45,32.46,2810851.0,26.3988,26.3988,26.3501,26.3582,2810851.0
2016-05-18 12:10:00,32.47,32.47,32.44,32.47,691559.0,26.3663,26.3663,26.342,26.3663,691559.0
2016-05-18 12:20:00,32.47,32.5,32.46,32.47,854411.0,26.3663,26.3907,26.3582,26.3663,854411.0
2016-05-18 12:30:00,32.47,32.48,32.45,32.47,679191.0,26.3663,26.3745,26.3501,26.3663,679191.0
2016-05-18 12:40:00,32.47,32.48,32.46,32.46,378818.0,26.3663,26.3745,26.3582,26.3582,378818.0
2016-05-18 12:50:00,32.47,32.5,32.45,32.5,815615.0,26.3663,26.3907,26.3501,26.3907,815615.0
2016-05-18 13:00:00,32.5,32.53,32.49,32.5,1381810.0,26.3907,26.4151,26.3826,26.3907,1381810.0
2016-05-18 13:10:00,32.5,32.51,32.49,32.51,650792.0,26.3907,26.3988,26.3826,26.3988,650792.0
2016-05-18 13:20:00,32.51,32.56,32.5,32.55,886777.0,26.3988,26.4394,26.3907,26.4313,886777.0
2016-05-18 13:30:00,32.55,32.59,32.54,32.59,657468.0,26.4313,26.4638,26.4232,26.4638,657468.0
2016-05-18 13:40:00,32.59,32.63,32.58,32.62,777760.0,26.4638,26.4963,26.4557,26.4881,777760.0
2016-05-18 13:50:00,32.62,32.63,32.59,32.6,1027477.0,26.4881,26.4963,26.4638,26.4719,1027477.0
2016-05-18 14:00:00,32.6,32.6,32.19,32.36,9668328.0,26.4719,26.4719,26.139,26.277,9668328.0
2016-05-18 14:10:00,32.36,32.37,32.15,32.23,3839602.0,26.277,26.2851,26.1065,26.1715,3839602.0
2016-05-18 14:20:00,32.23,32.24,32.05,32.07,5610415.0,26.1715,26.1796,26.0253,26.0415,5610415.0
2016-05-18 14:30:00,32.07,32.2,32.01,32.16,3478326.0,26.0415,26.1471,25.9928,26.1146,3478326.0
2016-05-18 14:40:00,32.16,32.23,32.11,32.21,3856642.0,26.1146,26.1715,26.074,26.1552,3856642.0
2016-05-18 14:50:00,32.21,32.29,32.2,32.26,3469210.0,26.1552,26.2202,26.1471,26.1958,3469210.0
2016-05-18 15:00:00,32.27,32.35,32.26,32.29,4546472.0,26.2039,26.2689,26.1958,26.2202,4546472.0
2016-05-18 15:10:00,32.29,32.3,32.16,32.2,3908481.0,26.2202,26.2283,26.1146,26.1471,3908481.0
2016-05-18 15:20:00,32.2,32.2,32.12,32.14,2500075.0,26.1471,26.1471,26.0821,26.0984,2500075.0
2016-05-18 15:30:00,32.15,32.19,32.12,32.12,1708727.0,26.1065,26.139,26.0821,26.0821,1708727.0
2016-05-18 15:40:00,32.13,32.24,32.12,32.19,2136440.0,26.0902,26.1796,26.0821,26.139,2136440.0
2016-05-18 15:50:00,32.19,32.2,32.16,32.19,4211532.0,26.139,26.1471,26.1146,26.139,4211532.0
2016-05-19 09:30:00,31.92,31.93,31.84,31.92,5578064.0,25.9197,25.9278,25.8548,25.9197,5578064.0
2016-05-19 09:40:00,31.91,32.0,31.91,31.94,2868886.0,25.9116,25.9847,25.9116,25.936,2868886.0
2016-05-19 09:50:00,31.95,31.98,31.8,31.8,3242368.0,25.9441,25.9684,25.8223,25.8223,3242368.0
2016-05-19 10:00:00,31.81,31.85,31.75,31.78,3060504.0,25.8304,25.8629,25.7817,25.806,3060504.0
2016-05-19 10:10:00,31.79,31.79,31.74,31.79,2759008.0,25.8142,25.8142,25.7736,25.8142,2759008.0
2016-05-19 10:20:00,31.79,31.83,31.76,31.82,1630043.0,25.8142,25.8466,25.7898,25.8385,1630043.0
2016-05-19 10:30:00,31.83,31.91,31.81,31.82,2996270.0,25.8466,25.9116,25.8304,25.8385,2996270.0
2016-05-19 10:40:00,31.83,31.89,31.81,31.87,2013690.0,25.8466,25.8954,25.8304,25.8791,2013690.0
2016-05-19 10:50:00,31.87,31.87,31.74,31.75,1905904.0,25.8791,25.8791,25.7736,25.7817,1905904.0
2016-05-19 11:00:00,31.75,31.78,31.72,31.76,1390850.0,25.7817,25.806,25.7573,25.7898,1390850.0
2016-05-19 11:10:00,31.75,31.77,31.71,31.76,983130.0,25.7817,25.7979,25.7492,25.7898,983130.0
2016-05-19 11:20:00,31.76,31.78,31.72,31.74,1450426.0,25.7898,25.806,25.7573,25.7736,1450426.0
2016-05-19 11:30:00,31.74,31.75,31.72,31.73,1388888.0,25.7736,25.7817,25.7573,25.7654,1388888.0
2016-05-19 11:40:00,31.73,31.76,31.7,31.75,986682.0,25.7654,25.7898,25.7411,25.7817,986682.0
2016-05-19 11:50:00,31.75,31.81,31.72,31.79,1106415.0,25.7817,25.8304,25.7573,25.8142,1106415.0
2016-05-19 12:00:00,31.79,31.84,31.77,31.83,1579446.0,25.8142,25.8548,25.7979,25.8466,1579446.0
2016-05-19 12:10:00,31.83,31.86,31.82,31.85,610904.0,25.8466,25.871,25.8385,25.8629,610904.0
2016-05-19 12:20:00,31.85,31.86,31.8,31.81,654258.0,25.8629,25.871,25.8223,25.8304,654258.0
2016-05-19 12:30:00,31.8,31.82,31.77,31.82,1067104.0,25.8223,25.8385,25.7979,25.8385,1067104.0
2016-05-19 12:40:00,31.81,31.81,31.77,31.77,721791.0,25.8304,25.8304,25.7979,25.7979,721791.0
2016-05-19 12:50:00,31.78,31.78,31.74,31.74,646967.0,25.806,25.806,25.7736,25.7736,646967.0
2016-05-19 13:00:00,31.74,31.79,31.73,31.78,1031514.0,25.7736,25.8142,25.7654,25.806,1031514.0
2016-05-19 13:10:00,31.78,31.81,31.75,31.81,892044.0,25.806,25.8304,25.7817,25.8304,892044.0
2016-05-19 13:20:00,31.81,31.81,31.77,31.81,666245.0,25.8304,25.8304,25.7979,25.8304,666245.0
2016-05-19 13:30:00,31.81,31.86,31.8,31.83,1093909.0,25.8304,25.871,25.8223,25.8466,1093909.0
2016-05-19 13:40:00,31.83,31.88,31.82,31.84,844619.0,25.8466,25.8872,25.8385,25.8548,844619.0
2016-05-19 13:50:00,31.84,31.84,31.81,31.81,823085.0,25.8548,25.8548,25.8304,25.8304,823085.0
2016-05-19 14:00:00,31.82,31.86,31.81,31.86,590691.0,25.8385,25.871,25.8304,25.871,590691.0
2016-05-19 14:10:00,31.86,31.9,31.85,31.88,1162132.0,25.871,25.9035,25.8629,25.8872,1162132.0
2016-05-19 14:20:00,31.89,31.9,31.86,31.9,705616.0,25.8954,25.9035,25.871,25.9035,705616.0
2016-05-19 14:30:00,31.9,31.9,31.84,31.84,861964.0,25.9035,25.9035,25.8548,25.8548,861964.0
2016-05-19 14:40:00,31.85,31.86,31.82,31.83,924180.0,25.8629,25.871,25.8385,25.8466,924180.0
2016-05-19 14:50:00,31.84,31.84,31.8,31.82,1675000.0,25.8548,25.8548,25.8223,25.8385,1675000.0
2016-05-19 15:00:00,31.82,31.88,31.81,31.86,1186242.0,25.8385,25.8872,25.8304,25.871,1186242.0
2016-05-19 15:10:00,31.86,31.9,31.85,31.89,1535677.0,25.871,25.9035,25.8629,25.8954,1535677.0
2016-05-19 15:20:00,31.89,31.93,31.88,31.89,1263216.0,25.8954,25.9278,25.8872,25.8954,1263216.0
2016-05-19 15:30:00,31.9,31.9,31.87,31.9,1537128.0,25.9035,25.9035,25.8791,25.9035,1537128.0
2016-05-19 15:40:00,31.9,31.96,31.88,31.95,2338969.0,25.9035,25.9522,25.8872,25.9441,2338969.0
2016-05-19 15:50:00,31.95,31.95,31.89,31.89,6051626.0,25.9441,25.9441,25.8954,25.8954,6051626.0
2016-05-20 09:30:00,32.19,32.26,32.16,32.22,4942790.0,26.139,26.1958,26.1146,26.1633,4942790.0
2016-05-20 09:40:00,32.23,32.25,32.17,32.23,2276622.0,26.1715,26.1877,26.1227,26.1715,2276622.0
2016-05-20 09:50:00,32.23,32.27,32.2,32.24,2146830.0,26.1715,26.2039,26.1471,26.1796,2146830.0
2016-05-20 10:00:00,32.25,32.27,32.21,32.24,2638571.0,26.1877,26.2039,26.1552,26.1796,2638571.0
2016-05-20 10:10:00,32.25,32.28,32.24,32.26,2643081.0,26.1877,26.2121,26.1796,26.1958,2643081.0
2016-05-20 10:20:00,32.27,32.27,32.17,32.18,1297789.0,26.2039,26.2039,26.1227,26.1309,1297789.0
2016-05-20 10:30:00,32.18,32.19,32.16,32.18,1659156.0,26.1309,26.139,26.1146,26.1309,1659156.0
2016-05-20 10:40:00,32.17,32.23,32.17,32.2,861340.0,26.1227,26.1715,26.1227,26.1471,861340.0
2016-05-20 10:50:00,32.2,32.22,32.16,32.2,983223.0,26.1471,26.1633,26.1146,26.1471,983223.0
2016-05-20 11:00:00,32.2,32.25,32.19,32.23,1087485.0,26.1471,26.1877,26.139,26.1715,1087485.0
2016-05-20 11:10:00,32.24,32.27,32.22,32.27,1501645.0,26.1796,26.2039,26.1633,26.2039,1501645.0
2016-05-20 11:20:00,32.27,32.29,32.26,32.27,1183398.0,26.2039,26.2202,26.1958,26.2039,1183398.0
2016-05-20 11:30:00,32.27,32.3,32.26,32.28,762942.0,26.2039,26.2283,26.1958,26.2121,762942.0
2016-05-20 11:40:00,32.28,32.3,32.27,32.27,573195.0,26.2121,26.2283,26.2039,26.2039,573195.0
2016-05-20 11:50:00,32.27,32.28,32.23,32.24,961029.0,26.2039,26.2121,26.1715,26.1796,961029.0
2016-05-20 12:00:00,32.24,32.25,32.22,32.24,525197.0,26.1796,26.1877,26.1633,26.1796,525197.0
2016-05-20 12:10:00,32.24,32.25,32.23,32.24,558613.0,26.1796,26.1877,26.1715,26.1796,558613.0
2016-05-20 12:20:00,32.24,32.27,32.24,32.26,308265.0,26.1796,26.2039,26.1796,26.1958,308265.0
2016-05-20 12:30:00,32.25,32.27,32.23,32.26,380711.0,26.1877,26.2039,26.1715,26.1958,380711.0
2016-05-20 12:40:00,32.26,32.27,32.25,32.26,366792.0,26.1958,26.2039,26.1877,26.1958,366792.0
2016-05-20 12:50:00,32.26,32.27,32.25,32.26,348207.0,26.1958,26.2039,26.1877,26.1958,348207.0
2016-05-20 13:00:00,32.26,32.27,32.22,32.23,417870.0,26.1958,26.2039,26.1633,26.1715,417870.0
2016-05-20 13:10:00,32.23,32.27,32.22,32.25,340106.0,26.1715,26.2039,26.1633,26.1877,340106.0
2016-05-20 13:20:00,32.25,32.27,32.22,32.23,262014.0,26.1877,26.2039,26.1633,26.1715,262014.0
2016-05-20 13:30:00,32.23,32.23,32.2,32.2,551521.0,26.1715,26.1715,26.1471,26.1471,551521.0
2016-05-20 13:40:00,32.2,32.22,32.19,32.2,634636.0,26.1471,26.1633,26.139,26.1471,634636.0
2016-05-20 13:50:00,32.2,32.22,32.19,32.2,815272.0,26.1471,26.1633,26.139,26.1471,815272.0
2016-05-20 14:00:00,32.2,32.24,32.19,32.24,575306.0,26.1471,26.1796,26.139,26.1796,575306.0
2016-05-20 14:10:00,32.24,32.26,32.23,32.23,526225.0,26.1796,26.1958,26.1715,26.1715,526225.0
2016-05-20 14:20:00,32.23,32.26,32.22,32.26,535563.0,26.1715,26.1958,26.1633,26.1958,535563.0
2016-05-20 14:30:00,32.26,32.26,32.22,32.23,432852.0,26.1958,26.1958,26.1633,26.1715,432852.0
2016-05-20 14:40:00,32.23,32.23,32.2,32.2,740151.0,26.1715,26.1715,26.1471,26.1471,740151.0
2016-05-20 14:50:00,32.2,32.22,32.18,32.19,419011.0,26.1471,26.1633,26.1309,26.139,419011.0
2016-05-20 15:00:00,32.19,32.19,32.15,32.16,679728.0,26.139,26.139,26.1065,26.1146,679728.0
2016-05-20 15:10:00,32.17,32.21,32.16,32.18,627715.0,26.1227,26.1552,26.1146,26.1309,627715.0
2016-05-20 15:20:00,32.18,32.2,32.17,32.19,627604.0,26.1309,26.1471,26.1227,26.139,627604.0
2016-05-20 15:30:00,32.19,32.2,32.17,32.19,1344564.0,26.139,26.1471,26.1227,26.139,1344564.0
2016-05-20 15:40:00,32.18,32.2,32.18,32.2,1301556.0,26.1309,26.1471,26.1309,26.1471,1301556.0
2016-05-20 15:50:00,32.2,32.23,32.19,32.22,3467124.0,26.1471,26.1715,26.139,26.1633,3467124.0
2016-05-23 09:30:00,32.14,32.24,32.13,32.2,7249633.0,26.0984,26.1796,26.0902,26.1471,7249633.0
2016-05-23 09:40:00,32.21,32.27,32.2,32.25,2511251.0,26.1552,26.2039,26.1471,26.1877,2511251.0
2016-05-23 09:50:00,32.25,32.28,32.2,32.26,1179776.0,26.1877,26.2121,26.1471,26.1958,1179776.0
2016-05-23 10:00:00,32.26,32.35,32.26,32.3,1179461.0,26.1958,26.2689,26.1958,26.2283,1179461.0
2016-05-23 10:10:00,32.31,32.32,32.26,32.29,1096299.0,26.2364,26.2445,26.1958,26.2202,1096299.0
2016-05-23 10:20:00,32.3,32.34,32.28,32.29,829723.0,26.2283,26.2608,26.2121,26.2202,829723.0
2016-05-23 10:30:00,32.28,32.3,32.26,32.27,1027603.0,26.2121,26.2283,26.1958,26.2039,1027603.0
2016-05-23 10:40:00,32.27,32.29,32.24,32.24,779121.0,26.2039,26.2202,26.1796,26.1796,779121.0
2016-05-23 10:50:00,32.25,32.25,32.21,32.22,830271.0,26.1877,26.1877,26.1552,26.1633,830271.0
2016-05-23 11:00:00,32.22,32.25,32.21,32.25,790285.0,26.1633,26.1877,26.1552,26.1877,790285.0
2016-05-23 11:10:00,32.25,32.25,32.21,32.21,574794.0,26.1877,26.1877,26.1552,26.1552,574794.0
2016-05-23 11:20:00,32.21,32.29,32.21,32.29,1018439.0,26.1552,26.2202,26.1552,26.2202,1018439.0
2016-05-23 11:30:00,32.29,32.31,32.21,32.22,677489.0,26.2202,26.2364,26.1552,26.1633,677489.0
2016-05-23 11:40:00,32.21,32.23,32.18,32.19,780694.0,26.1552,26.1715,26.1309,26.139,780694.0
2016-05-23 11:50:00,32.19,32.19,32.15,32.16,881705.0,26.139,26.139,26.1065,26.1146,881705.0
2016-05-23 12:00:00,32.16,32.19,32.15,32.17,510530.0,26.1146,26.139,26.1065,26.1227,510530.0
2016-05-23 12:10:00,32.18,32.2,32.17,32.2,363046.0,26.1309,26.1471,26.1227,26.1471,363046.0
2016-05-23 12:20:00,32.2,32.21,32.19,32.2,373766.0,26.1471,26.1552,26.139,26.1471,373766.0
2016-05-23 12:30:00,32.2,32.2,32.17,32.17,406099.0,26.1471,26.1471,26.1227,26.1227,406099.0
2016-05-23 12:40:00,32.17,32.21,32.16,32.2,580487.0,26.1227,26.1552,26.1146,26.1471,580487.0
2016-05-23 12:50:00,32.2,32.23,32.19,32.23,418129.0,26.1471,26.1715,26.139,26.1715,418129.0
2016-05-23 13:00:00,32.23,32.26,32.22,32.23,476233.0,26.1715,26.1958,26.1633,26.1715,476233.0
2016-05-23 13:10:00,32.23,32.25,32.23,32.25,601745.0,26.1715,26.1877,26.1715,26.1877,601745.0
2016-05-23 13:20:00,32.25,32.27,32.23,32.26,655444.0,26.1877,26.2039,26.1715,26.1958,655444.0
2016-05-23 13:30:00,32.26,32.26,32.24,32.25,503244.0,26.1958,26.1958,26.1796,26.1877,503244.0
2016-05-23 13:40:00,32.26,32.26,32.22,32.23,499973.0,26.1958,26.1958,26.1633,26.1715,499973.0
2016-05-23 13:50:00,32.23,32.24,32.22,32.23,672860.0,26.1715,26.1796,26.1633,26.1715,672860.0
2016-05-23 14:00:00,32.23,32.23,32.22,32.22,350061.0,26.1715,26.1715,26.1633,26.1633,350061.0
2016-05-23 14:10:00,32.22,32.23,32.22,32.22,287088.0,26.1633,26.1715,26.1633,26.1633,287088.0
2016-05-23 14:20:00,32.23,32.25,32.2,32.24,897357.0,26.1715,26.1877,26.1471,26.1796,897357.0
2016-05-23 14:30:00,32.24,32.25,32.23,32.24,469407.0,26.1796,26.1877,26.1715,26.1796,469407.0
2016-05-23 14:40:00,32.24,32.26,32.23,32.23,1079602.0,26.1796,26.1958,26.1715,26.1715,1079602.0
2016-05-23 14:50:00,32.23,32.25,32.22,32.22,1049656.0,26.1715,26.1877,26.1633,26.1633,1049656.0
2016-05-23 15:00:00,32.22,32.23,32.19,32.2,797961.0,26.1633,26.1715,26.139,26.1471,797961.0
2016-05-23 15:10:00,32.2,32.21,32.18,32.18,561891.0,26.1471,26.1552,26.1309,26.1309,561891.0
2016-05-23 15:20:00,32.19,32.19,32.16,32.16,670869.0,26.139,26.139,26.1146,26.1146,670869.0
2016-05-23 15:30:00,32.16,32.18,32.16,32.16,1182550.0,26.1146,26.1309,26.1146,26.1146,1182550.0
2016-05-23 15:40:00,32.16,32.17,32.14,32.16,1860354.0,26.1146,26.1227,26.0984,26.1146,1860354.0
2016-05-23 15:50:00,32.16,32.16,32.12,32.15,4886488.0,26.1146,26.1146,26.0821,26.1065,4886488.0
2016-05-24 09:30:00,32.32,32.4,32.29,32.37,3255138.0,26.2445,26.3095,26.2202,26.2851,3255138.0
2016-05-24 09:40:00,32.37,32.42,32.35,32.38,2214995.0,26.2851,26.3257,26.2689,26.2933,2214995.0
2016-05-24 09:50:00,32.38,32.41,32.36,32.38,1293708.0,26.2933,26.3176,26.277,26.2933,1293708.0
2016-05-24 10:00:00,32.39,32.42,32.37,32.4,2049527.0,26.3014,26.3257,26.2851,26.3095,2049527.0
2016-05-24 10:10:00,32.4,32.42,32.37,32.41,1283511.0,26.3095,26.3257,26.2851,26.3176,1283511.0
2016-05-24 10:20:00,32.42,32.44,32.41,32.42,1286415.0,26.3257,26.342,26.3176,26.3257,1286415.0
2016-05-24 10:30:00,32.42,32.45,32.41,32.44,1744877.0,26.3257,26.3501,26.3176,26.342,1744877.0
2016-05-24 10:40:00,32.44,32.49,32.43,32.47,3745843.0,26.342,26.3826,26.3339,26.3663,3745843.0
2016-05-24 10:50:00,32.47,32.48,32.45,32.48,1212307.0,26.3663,26.3745,26.3501,26.3745,1212307.0
2016-05-24 11:00:00,32.48,32.49,32.46,32.49,2004095.0,26.3745,26.3826,26.3582,26.3826,2004095.0
2016-05-24 11:10:00,32.49,32.5,32.45,32.46,829198.0,26.3826,26.3907,26.3501,26.3582,829198.0
2016-05-24 11:20:00,32.46,32.51,32.46,32.48,922882.0,26.3582,26.3988,26.3582,26.3745,922882.0
2016-05-24 11:30:00,32.49,32.5,32.44,32.45,1859909.0,26.3826,26.3907,26.342,26.3501,1859909.0
2016-05-24 11:40:00,32.45,32.46,32.44,32.45,446816.0,26.3501,26.3582,26.342,26.3501,446816.0
2016-05-24 11:50:00,32.45,32.48,32.45,32.47,785141.0,26.3501,26.3745,26.3501,26.3663,785141.0
2016-05-24 12:00:00,32.47,32.48,32.45,32.48,694435.0,26.3663,26.3745,26.3501,26.3745,694435.0
2016-05-24 12:10:00,32.47,32.48,32.44,32.45,373141.0,26.3663,26.3745,26.342,26.3501,373141.0
2016-05-24 12:20:00,32.46,32.47,32.45,32.45,924927.0,26.3582,26.3663,26.3501,26.3501,924927.0
2016-05-24 12:30:00,32.45,32.47,32.45,32.46,311978.0,26.3501,26.3663,26.3501,26.3582,311978.0
2016-05-24 12:40:00,32.47,32.47,32.44,32.45,369860.0,26.3663,26.3663,26.342,26.3501,369860.0
2016-05-24 12:50:00,32.44,32.48,32.44,32.48,464328.0,26.342,26.3745,26.342,26.3745,464328.0
2016-05-24 13:00:00,32.48,32.51,32.47,32.5,896859.0,26.3745,26.3988,26.3663,26.3907,896859.0
2016-05-24 13:10:00,32.5,32.52,32.49,32.51,1088185.0,26.3907,26.4069,26.3826,26.3988,1088185.0
2016-05-24 13:20:00,32.51,32.52,32.48,32.5,1306204.0,26.3988,26.4069,26.3745,26.3907,1306204.0
2016-05-24 13:30:00,32.5,32.5,32.46,32.46,492063.0,26.3907,26.3907,26.3582,26.3582,492063.0
2016-05-24 13:40:00,32.46,32.47,32.43,32.46,470294.0,26.3582,26.3663,26.3339,26.3582,470294.0
2016-05-24 13:50:00,32.46,32.47,32.44,32.45,477899.0,26.3582,26.3663,26.342,26.3501,477899.0
2016-05-24 14:00:00,32.45,32.47,32.43,32.44,1167863.0,26.3501,26.3663,26.3339,26.342,1167863.0
2016-05-24 14:10:00,32.43,32.46,32.43,32.45,759548.0,26.3339,26.3582,26.3339,26.3501,759548.0
2016-05-24 14:20:00,32.45,32.47,32.44,32.45,687582.0,26.3501,26.3663,26.342,26.3501,687582.0
2016-05-24 14:30:00,32.46,32.47,32.44,32.46,834219.0,26.3582,26.3663,26.342,26.3582,834219.0
2016-05-24 14:40:00,32.45,32.48,32.45,32.48,469984.0,26.3501,26.3745,26.3501,26.3745,469984.0
2016-05-24 14:50:00,32.48,32.51,32.47,32.49,1476688.0,26.3745,26.3988,26.3663,26.3826,1476688.0
2016-05-24 15:00:00,32.49,32.51,32.48,32.5,720074.0,26.3826,26.3988,26.3745,26.3907,720074.0
2016-05-24 15:10:00,32.5,32.53,32.49,32.51,953550.0,26.3907,26.4151,26.3826,26.3988,953550.0
2016-05-24 15:20:00,32.51,32.55,32.49,32.52,1294515.0,26.3988,26.4313,26.3826,26.4069,1294515.0
2016-05-24 15:30:00,32.52,32.54,32.51,32.52,874973.0,26.4069,26.4232,26.3988,26.4069,874973.0
2016-05-24 15:40:00,32.52,32.53,32.49,32.51,1141328.0,26.4069,26.4151,26.3826,26.3988,1141328.0
2016-05-24 15:50:00,32.51,32.52,32.47,32.48,2748885.0,26.3988,26.4069,26.3663,26.3745,2748885.0
2016-05-25 09:30:00,32.78,32.87,32.77,32.83,2805754.0,26.6181,26.6911,26.6099,26.6587,2805754.0
2016-05-25 09:40:00,32.83,32.89,32.79,32.89,2112222.0,26.6587,26.7074,26.6262,26.7074,2112222.0
2016-05-25 09:50:00,32.89,32.92,32.87,32.87,1801022.0,26.7074,26.7317,26.6911,26.6911,1801022.0
2016-05-25 10:00:00,32.87,32.96,32.86,32.93,2127445.0,26.6911,26.7642,26.683,26.7399,2127445.0
2016-05-25 10:10:00,32.94,33.01,32.93,33.01,3372477.0,26.748,26.8048,26.7399,26.8048,3372477.0
2016-05-25 10:20:00,33.01,33.02,32.95,32.95,3310754.0,26.8048,26.8129,26.7561,26.7561,3310754.0
2016-05-25 10:30:00,32.95,32.99,32.91,32.95,1808359.0,26.7561,26.7886,26.7236,26.7561,1808359.0
2016-05-25 10:40:00,32.95,32.96,32.88,32.9,2563046.0,26.7561,26.7642,26.6993,26.7155,2563046.0
2016-05-25 10:50:00,32.9,32.92,32.88,32.9,601533.0,26.7155,26.7317,26.6993,26.7155,601533.0
2016-05-25 11:00:00,32.89,32.94,32.87,32.89,712037.0,26.7074,26.748,26.6911,26.7074,712037.0
2016-05-25 11:10:00,32.89,32.89,32.83,32.86,885053.0,26.7074,26.7074,26.6587,26.683,885053.0
2016-05-25 11:20:00,32.86,32.86,32.82,32.84,786651.0,26.683,26.683,26.6505,26.6668,786651.0
2016-05-25 11:30:00,32.84,32.87,32.82,32.86,1330072.0,26.6668,26.6911,26.6505,26.683,1330072.0
2016-05-25 11:40:00,32.86,32.88,32.85,32.87,621515.0,26.683,26.6993,26.6749,26.6911,621515.0
2016-05-25 11:50:00,32.86,32.87,32.84,32.86,935707.0,26.683,26.6911,26.6668,26.683,935707.0
2016-05-25 12:00:00,32.86,32.89,32.85,32.88,341752.0,26.683,26.7074,26.6749,26.6993,341752.0
2016-05-25 12:10:00,32.87,32.88,32.85,32.86,522583.0,26.6911,26.6993,26.6749,26.683,522583.0
2016-05-25 12:20:00,32.87,32.87,32.85,32.86,434747.0,26.6911,26.6911,26.6749,26.683,434747.0
2016-05-25 12:30:00,32.86,32.86,32.84,32.86,494856.0,26.683,26.683,26.6668,26.683,494856.0
2016-05-25 12:40:00,32.85,32.89,32.85,32.88,509500.0,26.6749,26.7074,26.6749,26.6993,509500.0
2016-05-25 12:50:00,32.88,32.9,32.87,32.9,414467.0,26.6993,26.7155,26.6911,26.7155,414467.0
2016-05-25 13:00:00,32.9,32.95,32.89,32.92,1213110.0,26.7155,26.7561,26.7074,26.7317,1213110.0
2016-05-25 13:10:00,32.92,32.93,32.9,32.91,187367.0,26.7317,26.7399,26.7155,26.7236,187367.0
2016-05-25 13:20:00,32.91,32.93,32.9,32.93,351410.0,26.7236,26.7399,26.7155,26.7399,351410.0
2016-05-25 13:30:00,32.93,32.94,32.92,32.92,246847.0,26.7399,26.748,26.7317,26.7317,246847.0
2016-05-25 13:40:00,32.93,32.93,32.89,32.91,1061318.0,26.7399,26.7399,26.7074,26.7236,1061318.0
2016-05-25 13:50:00,32.91,32.93,32.9,32.91,830942.0,26.7236,26.7399,26.7155,26.7236,830942.0
2016-05-25 14:00:00,32.91,32.92,32.89,32.89,396347.0,26.7236,26.7317,26.7074,26.7074,396347.0
2016-05-25 14:10:00,32.89,32.9,32.86,32.87,443941.0,26.7074,26.7155,26.683,26.6911,443941.0
2016-05-25 14:20:00,32.87,32.91,32.86,32.9,825777.0,26.6911,26.7236,26.683,26.7155,825777.0
2016-05-25 14:30:00,32.89,32.92,32.87,32.91,738409.0,26.7074,26.7317,26.6911,26.7236,738409.0
2016-05-25 14:40:00,32.91,32.95,32.89,32.9,607909.0,26.7236,26.7561,26.7074,26.7155,607909.0
2016-05-25 14:50:00,32.9,32.9,32.86,32.87,502548.0,26.7155,26.7155,26.683,26.6911,502548.0
2016-05-25 15:00:00,32.87,32.88,32.85,32.88,624722.0,26.6911,26.6993,26.6749,26.6993,624722.0
2016-05-25 15:10:00,32.88,32.91,32.87,32.9,975907.0,26.6993,26.7236,26.6911,26.7155,975907.0
2016-05-25 15:20:00,32.9,32.94,32.89,32.93,1014638.0,26.7155,26.748,26.7074,26.7399,1014638.0
2016-05-25 15:30:00,32.94,32.94,32.9,32.9,631290.0,26.748,26.748,26.7155,26.7155,631290.0
2016-05-25 15:40:00,32.91,32.91,32.87,32.88,1282529.0,26.7236,26.7236,26.6911,26.6993,1282529.0
2016-05-25 15:50:00,32.88,32.89,32.86,32.87,3761345.0,26.6993,26.7074,26.683,26.6911,3761345.0
2016-05-26 09:30:00,33.12,33.19,33.08,33.12,3852631.0,26.8942,26.951,26.8617,26.8942,3852631.0
2016-05-26 09:40:00,33.12,33.13,33.01,33.02,2227172.0,26.8942,26.9023,26.8048,26.8129,2227172.0
2016-05-26 09:50:00,33.03,33.03,32.94,32.95,2891437.0,26.8211,26.8211,26.748,26.7561,2891437.0
2016-05-26 10:00:00,32.95,33.03,32.94,33.02,1209185.0,26.7561,26.8211,26.748,26.8129,1209185.0
2016-05-26 10:10:00,33.02,33.07,33.01,33.06,1153328.0,26.8129,26.8535,26.8048,26.8454,1153328.0
2016-05-26 10:20:00,33.06,33.07,33.03,33.04,588459.0,26.8454,26.8535,26.8211,26.8292,588459.0
2016-05-26 10:30:00,33.05,33.08,33.0,33.01,762094.0,26.8373,26.8617,26.7967,26.8048,762094.0
2016-05-26 10:40:00,33.01,33.04,32.98,32.99,735771.0,26.8048,26.8292,26.7805,26.7886,735771.0
2016-05-26 10:50:00,32.99,32.99,32.92,32.92,752594.0,26.7886,26.7886,26.7317,26.7317,752594.0
2016-05-26 11:00:00,32.92,32.95,32.91,32.91,698670.0,26.7317,26.7561,26.7236,26.7236,698670.0
2016-05-26 11:10:00,32.92,32.96,32.91,32.95,772796.0,26.7317,26.7642,26.7236,26.7561,772796.0
2016-05-26 11:20:00,32.95,33.0,32.94,33.0,727588.0,26.7561,26.7967,26.748,26.7967,727588.0
2016-05-26 11:30:00,33.0,33.02,32.97,33.01,843781.0,26.7967,26.8129,26.7723,26.8048,843781.0
2016-05-26 11:40:00,33.01,33.03,33.0,33.01,510534.0,26.8048,26.8211,26.7967,26.8048,510534.0
2016-05-26 11:50:00,33.01,33.04,33.0,33.02,517103.0,26.8048,26.8292,26.7967,26.8129,517103.0
2016-05-26 12:00:00,33.02,33.05,33.01,33.02,393829.0,26.8129,26.8373,26.8048,26.8129,393829.0
2016-05-26 12:10:00,33.01,33.03,32.98,32.98,311154.0,26.8048,26.8211,26.7805,26.7805,311154.0
2016-05-26 12:20:00,32.98,32.99,32.97,32.98,297084.0,26.7805,26.7886,26.7723,26.7805,297084.0
2016-05-26 12:30:00,32.98,33.0,32.98,32.99,352933.0,26.7805,26.7967,26.7805,26.7886,352933.0
2016-05-26 12:40:00,32.99,33.0,32.97,33.0,576580.0,26.7886,26.7967,26.7723,26.7967,576580.0
2016-05-26 12:50:00,32.99,33.01,32.97,33.01,2991069.0,26.7886,26.8048,26.7723,26.8048,2991069.0
2016-05-26 13:00:00,33.01,33.03,33.0,33.02,732297.0,26.8048,26.8211,26.7967,26.8129,732297.0
2016-05-26 13:10:00,33.02,33.06,33.01,33.05,673080.0,26.8129,26.8454,26.8048,26.8373,673080.0
2016-05-26 13:20:00,33.05,33.05,33.03,33.05,266837.0,26.8373,26.8373,26.8211,26.8373,266837.0
2016-05-26 13:30:00,33.05,33.06,33.03,33.05,1594479.0,26.8373,26.8454,26.8211,26.8373,1594479.0
2016-05-26 13:40:00,33.05,33.06,33.02,33.05,664085.0,26.8373,26.8454,26.8129,26.8373,664085.0
2016-05-26 13:50:00,33.05,33.08,33.03,33.07,3943239.0,26.8373,26.8617,26.8211,26.8535,3943239.0
2016-05-26 14:00:00,33.07,33.09,33.06,33.08,945607.0,26.8535,26.8698,26.8454,26.8617,945607.0
2016-05-26 14:10:00,33.08,33.09,33.07,33.09,298586.0,26.8617,26.8698,26.8535,26.8698,298586.0
2016-05-26 14:20:00,33.09,33.1,33.06,33.08,1490383.0,26.8698,26.8779,26.8454,26.8617,1490383.0
2016-05-26 14:30:00,33.08,33.09,33.07,33.08,678758.0,26.8617,26.8698,26.8535,26.8617,678758.0
2016-05-26 14:40:00,33.08,33.1,33.07,33.09,421128.0,26.8617,26.8779,26.8535,26.8698,421128.0
2016-05-26 14:50:00,33.09,33.1,33.06,33.07,468478.0,26.8698,26.8779,26.8454,26.8535,468478.0
2016-05-26 15:00:00,33.07,33.09,33.06,33.08,444412.0,26.8535,26.8698,26.8454,26.8617,444412.0
2016-05-26 15:10:00,33.09,33.1,33.07,33.09,486856.0,26.8698,26.8779,26.8535,26.8698,486856.0
2016-05-26 15:20:00,33.1,33.11,33.08,33.09,679288.0,26.8779,26.886,26.8617,26.8698,679288.0
2016-05-26 15:30:00,33.09,33.1,33.08,33.09,586062.0,26.8698,26.8779,26.8617,26.8698,586062.0
2016-05-26 15:40:00,33.09,33.11,33.08,33.09,2035629.0,26.8698,26.886,26.8617,26.8698,2035629.0
2016-05-26 15:50:00,33.09,33.1,33.07,33.09,4229500.0,26.8698,26.8779,26.8535,26.8698,4229500.0
2016-05-27 09:30:00,33.21,33.23,33.18,33.2,2930282.0,26.9672,26.9835,26.9429,26.9591,2930282.0
2016-05-27 09:40:00,33.2,33.24,33.17,33.22,3179238.0,26.9591,26.9916,26.9348,26.9754,3179238.0
2016-05-27 09:50:00,33.21,33.24,33.19,33.21,1257432.0,26.9672,26.9916,26.951,26.9672,1257432.0
2016-05-27 10:00:00,33.2,33.25,33.19,33.25,1438226.0,26.9591,26.9997,26.951,26.9997,1438226.0
2016-05-27 10:10:00,33.25,33.28,33.22,33.23,1499404.0,26.9997,27.0241,26.9754,26.9835,1499404.0
2016-05-27 10:20:00,33.22,33.25,33.21,33.23,987166.0,26.9754,26.9997,26.9672,26.9835,987166.0
2016-05-27 10:30:00,33.23,33.25,33.22,33.23,655989.0,26.9835,26.9997,26.9754,26.9835,655989.0
2016-05-27 10:40:00,33.22,33.25,33.2,33.23,1691422.0,26.9754,26.9997,26.9591,26.9835,1691422.0
2016-05-27 10:50:00,33.23,33.24,33.2,33.22,1050758.0,26.9835,26.9916,26.9591,26.9754,1050758.0
2016-05-27 11:00:00,33.22,33.23,33.18,33.18,583718.0,26.9754,26.9835,26.9429,26.9429,583718.0
2016-05-27 11:10:00,33.18,33.19,33.16,33.18,494794.0,26.9429,26.951,26.9266,26.9429,494794.0
2016-05-27 11:20:00,33.18,33.21,33.17,33.2,601132.0,26.9429,26.9672,26.9348,26.9591,601132.0
2016-05-27 11:30:00,33.2,33.22,33.2,33.21,691100.0,26.9591,26.9754,26.9591,26.9672,691100.0
2016-05-27 11:40:00,33.21,33.22,33.18,33.19,471049.0,26.9672,26.9754,26.9429,26.951,471049.0
2016-05-27 11:50:00,33.2,33.2,33.18,33.19,385336.0,26.9591,26.9591,26.9429,26.951,385336.0
2016-05-27 12:00:00,33.18,33.19,33.17,33.18,369659.0,26.9429,26.951,26.9348,26.9429,369659.0
2016-05-27 12:10:00,33.18,33.21,33.17,33.2,436826.0,26.9429,26.9672,26.9348,26.9591,436826.0
2016-05-27 12:20:00,33.2,33.22,33.2,33.22,331885.0,26.9591,26.9754,26.9591,26.9754,331885.0
2016-05-27 12:30:00,33.22,33.23,33.21,33.21,351408.0,26.9754,26.9835,26.9672,26.9672,351408.0
2016-05-27 12:40:00,33.21,33.22,33.2,33.2,150075.0,26.9672,26.9754,26.9591,26.9591,150075.0
2016-05-27 12:50:00,33.21,33.23,33.19,33.2,1075230.0,26.9672,26.9835,26.951,26.9591,1075230.0
2016-05-27 13:00:00,33.2,33.22,33.19,33.22,347217.0,26.9591,26.9754,26.951,26.9754,347217.0
2016-05-27 13:10:00,33.22,33.23,33.21,33.23,272262.0,26.9754,26.9835,26.9672,26.9835,272262.0
2016-05-27 13:20:00,33.23,33.24,33.17,33.17,2296471.0,26.9835,26.9916,26.9348,26.9348,2296471.0
2016-05-27 13:30:00,33.18,33.2,33.04,33.04,3342640.0,26.9429,26.9591,26.8292,26.8292,3342640.0
2016-05-27 13:40:00,33.05,33.14,33.02,33.1,1392367.0,26.8373,26.9104,26.8129,26.8779,1392367.0
2016-05-27 13:50:00,33.09,33.1,33.03,33.04,1066128.0,26.8698,26.8779,26.8211,26.8292,1066128.0
2016-05-27 14:00:00,33.04,33.04,33.0,33.04,967575.0,26.8292,26.8292,26.7967,26.8292,967575.0
2016-05-27 14:10:00,33.04,33.04,32.99,32.99,817804.0,26.8292,26.8292,26.7886,26.7886,817804.0
2016-05-27 14:20:00,32.99,33.08,32.99,33.06,725158.0,26.7886,26.8617,26.7886,26.8454,725158.0
2016-05-27 14:30:00,33.06,33.07,33.01,33.02,628119.0,26.8454,26.8535,26.8048,26.8129,628119.0
2016-05-27 14:40:00,33.02,33.08,33.02,33.08,518275.0,26.8129,26.8617,26.8129,26.8617,518275.0
2016-05-27 14:50:00,33.08,33.08,33.05,33.07,524394.0,26.8617,26.8617,26.8373,26.8535,524394.0
2016-05-27 15:00:00,33.07,33.08,33.04,33.07,977563.0,26.8535,26.8617,26.8292,26.8535,977563.0
2016-05-27 15:10:00,33.07,33.08,33.05,33.06,576302.0,26.8535,26.8617,26.8373,26.8454,576302.0
2016-05-27 15:20:00,33.06,33.08,33.04,33.06,671551.0,26.8454,26.8617,26.8292,26.8454,671551.0
2016-05-27 15:30:00,33.07,33.09,33.05,33.07,1011634.0,26.8535,26.8698,26.8373,26.8535,1011634.0
2016-05-27 15:40:00,33.07,33.08,33.06,33.07,1366766.0,26.8535,26.8617,26.8454,26.8535,1366766.0
2016-05-27 15:50:00,33.07,33.08,33.06,33.07,2361421.0,26.8535,26.8617,26.8454,26.8535,2361421.0
2016-05-31 09:30:00,33.16,33.2,31.2,33.2,8489075.0,26.9266,26.9591,25.3351,26.9591,8489075.0
2016-05-31 09:40:00,33.2,33.26,33.15,33.26,4823637.0,26.9591,27.0078,26.9185,27.0078,4823637.0
2016-05-31 09:50:00,33.26,33.3,33.22,33.22,1977725.0,27.0078,27.0403,26.9754,26.9754,1977725.0
2016-05-31 10:00:00,33.22,33.27,33.22,33.24,2402070.0,26.9754,27.016,26.9754,26.9916,2402070.0
2016-05-31 10:10:00,33.23,33.24,33.19,33.2,1598532.0,26.9835,26.9916,26.951,26.9591,1598532.0
2016-05-31 10:20:00,33.21,33.24,33.2,33.22,1104251.0,26.9672,26.9916,26.9591,26.9754,1104251.0
2016-05-31 10:30:00,33.22,33.24,33.12,33.13,1904058.0,26.9754,26.9916,26.8942,26.9023,1904058.0
2016-05-31 10:40:00,33.13,33.14,33.09,33.14,1825450.0,26.9023,26.9104,26.8698,26.9104,1825450.0
2016-05-31 10:50:00,33.14,33.14,33.09,33.12,1002326.0,26.9104,26.9104,26.8698,26.8942,1002326.0
2016-05-31 11:00:00,33.11,33.12,33.06,33.09,1249476.0,26.886,26.8942,26.8454,26.8698,1249476.0
2016-05-31 11:10:00,33.08,33.12,33.03,33.12,4631266.0,26.8617,26.8942,26.8211,26.8942,4631266.0
2016-05-31 11:20:00,33.12,33.12,33.08,33.1,1949993.0,26.8942,26.8942,26.8617,26.8779,1949993.0
2016-05-31 11:30:00,33.1,33.11,33.04,33.07,1754342.0,26.8779,26.886,26.8292,26.8535,1754342.0
2016-05-31 11:40:00,33.07,33.08,33.06,33.08,742156.0,26.8535,26.8617,26.8454,26.8617,742156.0
2016-05-31 11:50:00,33.08,33.09,33.06,33.09,901302.0,26.8617,26.8698,26.8454,26.8698,901302.0
2016-05-31 12:00:00,33.09,33.1,33.05,33.08,1114805.0,26.8698,26.8779,26.8373,26.8617,1114805.0
2016-05-31 12:10:00,33.08,33.1,33.06,33.09,1644478.0,26.8617,26.8779,26.8454,26.8698,1644478.0
2016-05-31 12:20:00,33.09,33.14,33.09,33.13,1125086.0,26.8698,26.9104,26.8698,26.9023,1125086.0
2016-05-31 12:30:00,33.13,33.18,33.12,33.18,1652887.0,26.9023,26.9429,26.8942,26.9429,1652887.0
2016-05-31 12:40:00,33.18,33.19,33.16,33.18,695568.0,26.9429,26.951,26.9266,26.9429,695568.0
2016-05-31 12:50:00,33.18,33.22,33.17,33.22,1454177.0,26.9429,26.9754,26.9348,26.9754,1454177.0
2016-05-31 13:00:00,33.22,33.23,33.19,33.22,1145884.0,26.9754,26.9835,26.951,26.9754,1145884.0
2016-05-31 13:10:00,33.22,33.26,33.21,33.23,1262152.0,26.9754,27.0078,26.9672,26.9835,1262152.0
2016-05-31 13:20:00,33.22,33.26,33.22,33.24,1044199.0,26.9754,27.0078,26.9754,26.9916,1044199.0
2016-05-31 13:30:00,33.24,33.25,33.2,33.2,1592942.0,26.9916,26.9997,26.9591,26.9591,1592942.0
2016-05-31 13:40:00,33.2,33.22,33.19,33.2,869299.0,26.9591,26.9754,26.951,26.9591,869299.0
2016-05-31 13:50:00,33.19,33.21,33.19,33.2,632367.0,26.951,26.9672,26.951,26.9591,632367.0
2016-05-31 14:00:00,33.19,33.2,33.07,33.08,1467292.0,26.951,26.9591,26.8535,26.8617,1467292.0
2016-05-31 14:10:00,33.09,33.1,33.05,33.08,1697092.0,26.8698,26.8779,26.8373,26.8617,1697092.0
2016-05-31 14:20:00,33.08,33.11,33.06,33.1,1386975.0,26.8617,26.886,26.8454,26.8779,1386975.0
2016-05-31 14:30:00,33.1,33.12,33.07,33.12,1135492.0,26.8779,26.8942,26.8535,26.8942,1135492.0
2016-05-31 14:40:00,33.12,33.12,33.07,33.1,1019238.0,26.8942,26.8942,26.8535,26.8779,1019238.0
2016-05-31 14:50:00,33.11,33.11,33.08,33.11,987393.0,26.886,26.886,26.8617,26.886,987393.0
2016-05-31 15:00:00,33.11,33.11,33.06,33.08,1462142.0,26.886,26.886,26.8454,26.8617,1462142.0
2016-05-31 15:10:00,33.08,33.13,33.07,33.12,2002340.0,26.8617,26.9023,26.8535,26.8942,2002340.0
2016-05-31 15:20:00,33.12,33.13,33.08,33.11,1501677.0,26.8942,26.9023,26.8617,26.886,1501677.0
2016-05-31 15:30:00,33.11,33.15,33.11,33.14,3237165.0,26.886,26.9185,26.886,26.9104,3237165.0
2016-05-31 15:40:00,33.14,33.18,33.13,33.15,4286587.0,26.9104,26.9429,26.9023,26.9185,4286587.0
2016-05-31 15:50:00,33.15,33.19,33.11,33.11,10721969.0,26.9185,26.951,26.886,26.886,10721969.0
2016-06-01 09:30:00,32.99,33.0,32.91,32.96,3720806.0,26.7886,26.7967,26.7236,26.7642,3720806.0
2016-06-01 09:40:00,32.96,33.01,32.96,33.0,1587317.0,26.7642,26.8048,26.7642,26.7967,1587317.0
2016-06-01 09:50:00,33.0,33.01,32.95,33.0,1709777.0,26.7967,26.8048,26.7561,26.7967,1709777.0
2016-06-01 10:00:00,33.0,33.05,32.94,33.04,1998859.0,26.7967,26.8373,26.748,26.8292,1998859.0
2016-06-01 10:10:00,33.04,33.06,33.0,33.0,1338537.0,26.8292,26.8454,26.7967,26.7967,1338537.0
2016-06-01 10:20:00,33.0,33.04,32.99,33.01,1945957.0,26.7967,26.8292,26.7886,26.8048,1945957.0
2016-06-01 10:30:00,33.01,33.06,32.99,33.03,832022.0,26.8048,26.8454,26.7886,26.8211,832022.0
2016-06-01 10:40:00,33.04,33.04,32.98,33.0,1062599.0,26.8292,26.8292,26.7805,26.7967,1062599.0
2016-06-01 10:50:00,33.0,33.07,33.0,33.06,2132332.0,26.7967,26.8535,26.7967,26.8454,2132332.0
2016-06-01 11:00:00,33.06,33.13,33.05,33.09,2714186.0,26.8454,26.9023,26.8373,26.8698,2714186.0
2016-06-01 11:10:00,33.09,33.17,33.08,33.15,1287063.0,26.8698,26.9348,26.8617,26.9185,1287063.0
2016-06-01 11:20:00,33.15,33.17,33.09,33.1,718603.0,26.9185,26.9348,26.8698,26.8779,718603.0
2016-06-01 11:30:00,33.09,33.11,33.03,33.05,4308622.0,26.8698,26.886,26.8211,26.8373,4308622.0
2016-06-01 11:40:00,33.05,33.07,33.03,33.05,643202.0,26.8373,26.8535,26.8211,26.8373,643202.0
2016-06-01 11:50:00,33.05,33.06,33.04,33.05,473897.0,26.8373,26.8454,26.8292,26.8373,473897.0
2016-06-01 12:00:00,33.05,33.09,33.05,33.06,2064018.0,26.8373,26.8698,26.8373,26.8454,2064018.0
2016-06-01 12:10:00,33.06,33.09,33.05,33.05,472745.0,26.8454,26.8698,26.8373,26.8373,472745.0
2016-06-01 12:20:00,33.05,33.08,33.04,33.04,609422.0,26.8373,26.8617,26.8292,26.8292,609422.0
2016-06-01 12:30:00,33.04,33.05,33.01,33.02,397985.0,26.8292,26.8373,26.8048,26.8129,397985.0
2016-06-01 12:40:00,33.02,33.05,33.01,33.03,335988.0,26.8129,26.8373,26.8048,26.8211,335988.0
2016-06-01 12:50:00,33.04,33.06,33.03,33.05,284160.0,26.8292,26.8454,26.8211,26.8373,284160.0
2016-06-01 13:00:00,33.06,33.09,33.05,33.06,550443.0,26.8454,26.8698,26.8373,26.8454,550443.0
2016-06-01 13:10:00,33.06,33.08,33.05,33.07,532127.0,26.8454,26.8617,26.8373,26.8535,532127.0
2016-06-01 13:20:00,33.07,33.08,33.06,33.06,260633.0,26.8535,26.8617,26.8454,26.8454,260633.0
2016-06-01 13:30:00,33.06,33.09,33.05,33.05,350925.0,26.8454,26.8698,26.8373,26.8373,350925.0
2016-06-01 13:40:00,33.05,33.06,33.02,33.04,456985.0,26.8373,26.8454,26.8129,26.8292,456985.0
2016-06-01 13:50:00,33.03,33.06,33.03,33.06,480422.0,26.8211,26.8454,26.8211,26.8454,480422.0
2016-06-01 14:00:00,33.05,33.07,33.03,33.06,1009225.0,26.8373,26.8535,26.8211,26.8454,1009225.0
2016-06-01 14:10:00,33.05,33.12,33.05,33.11,1013159.0,26.8373,26.8942,26.8373,26.886,1013159.0
2016-06-01 14:20:00,33.1,33.14,33.08,33.14,1158044.0,26.8779,26.9104,26.8617,26.9104,1158044.0
2016-06-01 14:30:00,33.13,33.13,33.07,33.08,791881.0,26.9023,26.9023,26.8535,26.8617,791881.0
2016-06-01 14:40:00,33.08,33.09,33.07,33.09,470762.0,26.8617,26.8698,26.8535,26.8698,470762.0
2016-06-01 14:50:00,33.09,33.13,33.08,33.13,1102852.0,26.8698,26.9023,26.8617,26.9023,1102852.0
2016-06-01 15:00:00,33.13,33.16,33.11,33.12,654955.0,26.9023,26.9266,26.886,26.8942,654955.0
2016-06-01 15:10:00,33.11,33.14,33.11,33.13,632966.0,26.886,26.9104,26.886,26.9023,632966.0
2016-06-01 15:20:00,33.13,33.15,33.11,33.11,830411.0,26.9023,26.9185,26.886,26.886,830411.0
2016-06-01 15:30:00,33.11,33.12,33.09,33.11,977108.0,26.886,26.8942,26.8698,26.886,977108.0
2016-06-01 15:40:00,33.1,33.11,33.08,33.08,1136763.0,26.8779,26.886,26.8617,26.8617,1136763.0
2016-06-01 15:50:00,33.08,33.1,33.06,33.08,3762347.0,26.8617,26.8779,26.8454,26.8617,3762347.0
2016-06-02 09:30:00,33.07,33.14,33.04,33.11,3385558.0,26.8535,26.9104,26.8292,26.886,3385558.0
2016-06-02 09:40:00,33.11,33.12,33.04,33.05,790096.0,26.886,26.8942,26.8292,26.8373,790096.0
2016-06-02 09:50:00,33.05,33.1,33.02,33.09,620702.0,26.8373,26.8779,26.8129,26.8698,620702.0
2016-06-02 10:00:00,33.09,33.17,33.08,33.16,4235337.0,26.8698,26.9348,26.8617,26.9266,4235337.0
2016-06-02 10:10:00,33.16,33.19,33.14,33.15,1470281.0,26.9266,26.951,26.9104,26.9185,1470281.0
2016-06-02 10:20:00,33.16,33.18,33.14,33.17,629274.0,26.9266,26.9429,26.9104,26.9348,629274.0
2016-06-02 10:30:00,33.16,33.22,33.16,33.2,1042570.0,26.9266,26.9754,26.9266,26.9591,1042570.0
2016-06-02 10:40:00,33.2,33.21,33.15,33.15,794539.0,26.9591,26.9672,26.9185,26.9185,794539.0
2016-06-02 10:50:00,33.15,33.19,33.14,33.18,746962.0,26.9185,26.951,26.9104,26.9429,746962.0
2016-06-02 11:00:00,33.19,33.26,33.17,33.23,1728875.0,26.951,27.0078,26.9348,26.9835,1728875.0
2016-06-02 11:10:00,33.23,33.26,33.23,33.25,796677.0,26.9835,27.0078,26.9835,26.9997,796677.0
2016-06-02 11:20:00,33.25,33.26,33.21,33.23,774441.0,26.9997,27.0078,26.9672,26.9835,774441.0
2016-06-02 11:30:00,33.23,33.25,33.23,33.25,744647.0,26.9835,26.9997,26.9835,26.9997,744647.0
2016-06-02 11:40:00,33.25,33.28,33.24,33.26,551905.0,26.9997,27.0241,26.9916,27.0078,551905.0
2016-06-02 11:50:00,33.25,33.3,33.24,33.27,610826.0,26.9997,27.0403,26.9916,27.016,610826.0
2016-06-02 12:00:00,33.27,33.3,33.25,33.26,1171021.0,27.016,27.0403,26.9997,27.0078,1171021.0
2016-06-02 12:10:00,33.27,33.27,33.25,33.26,207618.0,27.016,27.016,26.9997,27.0078,207618.0
2016-06-02 12:20:00,33.26,33.28,33.25,33.27,209309.0,27.0078,27.0241,26.9997,27.016,209309.0
2016-06-02 12:30:00,33.28,33.28,33.24,33.26,537915.0,27.0241,27.0241,26.9916,27.0078,537915.0
2016-06-02 12:40:00,33.26,33.3,33.25,33.29,665713.0,27.0078,27.0403,26.9997,27.0322,665713.0
2016-06-02 12:50:00,33.3,33.33,33.29,33.32,631510.0,27.0403,27.0647,27.0322,27.0566,631510.0
2016-06-02 13:00:00,33.33,33.35,33.32,33.34,850172.0,27.0647,27.0809,27.0566,27.0728,850172.0
2016-06-02 13:10:00,33.34,33.34,33.32,33.32,167194.0,27.0728,27.0728,27.0566,27.0566,167194.0
2016-06-02 13:20:00,33.33,33.33,33.29,33.3,244545.0,27.0647,27.0647,27.0322,27.0403,244545.0
2016-06-02 13:30:00,33.3,33.32,33.29,33.3,500903.0,27.0403,27.0566,27.0322,27.0403,500903.0
2016-06-02 13:40:00,33.3,33.33,33.3,33.33,541823.0,27.0403,27.0647,27.0403,27.0647,541823.0
2016-06-02 13:50:00,33.33,33.37,33.32,33.35,1032347.0,27.0647,27.0972,27.0566,27.0809,1032347.0
2016-06-02 14:00:00,33.35,33.41,33.35,33.38,1316658.0,27.0809,27.1296,27.0809,27.1053,1316658.0
2016-06-02 14:10:00,33.38,33.39,33.36,33.39,682384.0,27.1053,27.1134,27.089,27.1134,682384.0
2016-06-02 14:20:00,33.39,33.4,33.36,33.37,491577.0,27.1134,27.1215,27.089,27.0972,491577.0
2016-06-02 14:30:00,33.37,33.37,33.33,33.35,362058.0,27.0972,27.0972,27.0647,27.0809,362058.0
2016-06-02 14:40:00,33.34,33.36,33.33,33.33,414383.0,27.0728,27.089,27.0647,27.0647,414383.0
2016-06-02 14:50:00,33.34,33.36,33.33,33.34,546645.0,27.0728,27.089,27.0647,27.0728,546645.0
2016-06-02 15:00:00,33.35,33.35,33.31,33.31,481307.0,27.0809,27.0809,27.0484,27.0484,481307.0
2016-06-02 15:10:00,33.31,33.32,33.3,33.32,582732.0,27.0484,27.0566,27.0403,27.0566,582732.0
2016-06-02 15:20:00,33.32,33.33,33.31,33.32,785954.0,27.0566,27.0647,27.0484,27.0566,785954.0
2016-06-02 15:30:00,33.33,33.36,33.32,33.35,925050.0,27.0647,27.089,27.0566,27.0809,925050.0
2016-06-02 15:40:00,33.36,33.37,33.3,33.31,2192766.0,27.089,27.0972,27.0403,27.0484,2192766.0
2016-06-02 15:50:00,33.31,33.37,33.3,33.36,2683073.0,27.0484,27.0972,27.0403,27.089,2683073.0
2016-06-03 09:30:00,33.78,33.81,33.74,33.81,8373352.0,27.4301,27.4544,27.3976,27.4544,8373352.0
2016-06-03 09:40:00,33.81,33.81,33.71,33.73,7369630.0,27.4544,27.4544,27.3732,27.3895,7369630.0
2016-06-03 09:50:00,33.73,33.74,33.66,33.73,5548067.0,27.3895,27.3976,27.3326,27.3895,5548067.0
2016-06-03 10:00:00,33.73,33.76,33.69,33.7,7020302.0,27.3895,27.4138,27.357,27.3651,7020302.0
2016-06-03 10:10:00,33.7,33.7,33.63,33.64,10239928.0,27.3651,27.3651,27.3083,27.3164,10239928.0
2016-06-03 10:20:00,33.64,33.64,33.55,33.56,3207991.0,27.3164,27.3164,27.2433,27.2514,3207991.0
2016-06-03 10:30:00,33.56,33.64,33.52,33.59,3519014.0,27.2514,27.3164,27.219,27.2758,3519014.0
2016-06-03 10:40:00,33.59,33.64,33.58,33.64,1862010.0,27.2758,27.3164,27.2677,27.3164,1862010.0
2016-06-03 10:50:00,33.64,33.7,33.62,33.67,2111514.0,27.3164,27.3651,27.3002,27.3408,2111514.0
2016-06-03 11:00:00,33.67,33.69,33.64,33.64,1004449.0,27.3408,27.357,27.3164,27.3164,1004449.0
2016-06-03 11:10:00,33.64,33.65,33.61,33.64,1253503.0,27.3164,27.3245,27.292,27.3164,1253503.0
2016-06-03 11:20:00,33.64,33.65,33.61,33.65,613278.0,27.3164,27.3245,27.292,27.3245,613278.0
2016-06-03 11:30:00,33.65,33.71,33.64,33.71,1198689.0,27.3245,27.3732,27.3164,27.3732,1198689.0
2016-06-03 11:40:00,33.7,33.74,33.69,33.71,751187.0,27.3651,27.3976,27.357,27.3732,751187.0
2016-06-03 11:50:00,33.71,33.75,33.69,33.73,1076236.0,27.3732,27.4057,27.357,27.3895,1076236.0
2016-06-03 12:00:00,33.73,33.75,33.71,33.72,392723.0,27.3895,27.4057,27.3732,27.3814,392723.0
2016-06-03 12:10:00,33.71,33.77,33.71,33.75,632923.0,27.3732,27.422,27.3732,27.4057,632923.0
2016-06-03 12:20:00,33.75,33.78,33.74,33.77,383647.0,27.4057,27.4301,27.3976,27.422,383647.0
2016-06-03 12:30:00,33.77,33.81,33.77,33.79,2624597.0,27.422,27.4544,27.422,27.4382,2624597.0
2016-06-03 12:40:00,33.79,33.8,33.75,33.75,322656.0,27.4382,27.4463,27.4057,27.4057,322656.0
2016-06-03 12:50:00,33.75,33.76,33.73,33.74,1105658.0,27.4057,27.4138,27.3895,27.3976,1105658.0
2016-06-03 13:00:00,33.75,33.76,33.73,33.76,842310.0,27.4057,27.4138,27.3895,27.4138,842310.0
2016-06-03 13:10:00,33.76,33.77,33.73,33.75,296525.0,27.4138,27.422,27.3895,27.4057,296525.0
2016-06-03 13:20:00,33.74,33.76,33.72,33.73,396105.0,27.3976,27.4138,27.3814,27.3895,396105.0
2016-06-03 13:30:00,33.73,33.77,33.71,33.76,279994.0,27.3895,27.422,27.3732,27.4138,279994.0
2016-06-03 13:40:00,33.76,33.8,33.75,33.78,967315.0,27.4138,27.4463,27.4057,27.4301,967315.0
2016-06-03 13:50:00,33.79,33.81,33.78,33.8,461469.0,27.4382,27.4544,27.4301,27.4463,461469.0
2016-06-03 14:00:00,33.79,33.79,33.75,33.78,700274.0,27.4382,27.4382,27.4057,27.4301,700274.0
2016-06-03 14:10:00,33.78,33.78,33.74,33.77,863783.0,27.4301,27.4301,27.3976,27.422,863783.0
2016-06-03 14:20:00,33.77,33.82,33.75,33.81,408073.0,27.422,27.4626,27.4057,27.4544,408073.0
2016-06-03 14:30:00,33.81,33.86,33.8,33.84,541269.0,27.4544,27.495,27.4463,27.4788,541269.0
2016-06-03 14:40:00,33.85,33.87,33.83,33.86,757491.0,27.4869,27.5032,27.4707,27.495,757491.0
2016-06-03 14:50:00,33.86,33.89,33.85,33.86,1135246.0,27.495,27.5194,27.4869,27.495,1135246.0
2016-06-03 15:00:00,33.86,33.87,33.81,33.83,915359.0,27.495,27.5032,27.4544,27.4707,915359.0
2016-06-03 15:10:00,33.83,33.86,33.82,33.83,731142.0,27.4707,27.495,27.4626,27.4707,731142.0
2016-06-03 15:20:00,33.83,33.85,33.82,33.84,413505.0,27.4707,27.4869,27.4626,27.4788,413505.0
2016-06-03 15:30:00,33.84,33.86,33.83,33.85,957945.0,27.4788,27.495,27.4707,27.4869,957945.0
2016-06-03 15:40:00,33.85,33.87,33.83,33.84,1439263.0,27.4869,27.5032,27.4707,27.4788,1439263.0
2016-06-03 15:50:00,33.84,33.88,33.84,33.88,4764220.0,27.4788,27.5113,27.4788,27.5113,4764220.0
2016-06-06 09:30:00,34.01,34.03,33.98,34.0,4068269.0,27.6168,27.6331,27.5925,27.6087,4068269.0
2016-06-06 09:40:00,34.01,34.11,33.98,34.09,7807539.0,27.6168,27.6981,27.5925,27.6818,7807539.0
2016-06-06 09:50:00,34.08,34.17,34.08,34.16,4314133.0,27.6737,27.7468,27.6737,27.7387,4314133.0
2016-06-06 10:00:00,34.16,34.2,34.16,34.19,7483739.0,27.7387,27.7711,27.7387,27.763,7483739.0
2016-06-06 10:10:00,34.19,34.2,34.15,34.2,2157426.0,27.763,27.7711,27.7305,27.7711,2157426.0
2016-06-06 10:20:00,34.2,34.21,34.17,34.19,2318421.0,27.7711,27.7793,27.7468,27.763,2318421.0
2016-06-06 10:30:00,34.19,34.23,34.19,34.2,3136890.0,27.763,27.7955,27.763,27.7711,3136890.0
2016-06-06 10:40:00,34.2,34.22,34.19,34.22,1455004.0,27.7711,27.7874,27.763,27.7874,1455004.0
2016-06-06 10:50:00,34.22,34.22,34.19,34.22,1668177.0,27.7874,27.7874,27.763,27.7874,1668177.0
2016-06-06 11:00:00,34.22,34.23,34.2,34.23,1966952.0,27.7874,27.7955,27.7711,27.7955,1966952.0
2016-06-06 11:10:00,34.23,34.23,34.21,34.23,1133984.0,27.7955,27.7955,27.7793,27.7955,1133984.0
2016-06-06 11:20:00,34.23,34.23,34.21,34.22,2602796.0,27.7955,27.7955,27.7793,27.7874,2602796.0
2016-06-06 11:30:00,34.22,34.22,34.19,34.21,1251255.0,27.7874,27.7874,27.763,27.7793,1251255.0
2016-06-06 11:40:00,34.21,34.23,34.2,34.21,1851660.0,27.7793,27.7955,27.7711,27.7793,1851660.0
2016-06-06 11:50:00,34.21,34.22,34.17,34.18,1564066.0,27.7793,27.7874,27.7468,27.7549,1564066.0
2016-06-06 12:00:00,34.18,34.18,34.14,34.17,1644502.0,27.7549,27.7549,27.7224,27.7468,1644502.0
2016-06-06 12:10:00,34.16,34.18,34.16,34.17,1689630.0,27.7387,27.7549,27.7387,27.7468,1689630.0
2016-06-06 12:20:00,34.17,34.18,34.15,34.16,2118986.0,27.7468,27.7549,27.7305,27.7387,2118986.0
2016-06-06 12:30:00,34.16,34.18,34.06,34.1,4129542.0,27.7387,27.7549,27.6575,27.6899,4129542.0
2016-06-06 12:40:00,34.11,34.13,34.09,34.09,2819980.0,27.6981,27.7143,27.6818,27.6818,2819980.0
2016-06-06 12:50:00,34.09,34.13,34.04,34.13,2910816.0,27.6818,27.7143,27.6412,27.7143,2910816.0
2016-06-06 13:00:00,34.13,34.18,34.12,34.17,1720211.0,27.7143,27.7549,27.7062,27.7468,1720211.0
2016-06-06 13:10:00,34.17,34.22,34.17,34.18,2445127.0,27.7468,27.7874,27.7468,27.7549,2445127.0
2016-06-06 13:20:00,34.19,34.21,34.18,34.19,1025433.0,27.763,27.7793,27.7549,27.763,1025433.0
2016-06-06 13:30:00,34.2,34.2,34.17,34.18,1566862.0,27.7711,27.7711,27.7468,27.7549,1566862.0
2016-06-06 13:40:00,34.19,34.22,34.17,34.2,1007535.0,27.763,27.7874,27.7468,27.7711,1007535.0
2016-06-06 13:50:00,34.2,34.28,34.2,34.25,8702460.0,27.7711,27.8361,27.7711,27.8117,8702460.0
2016-06-06 14:00:00,34.25,34.28,34.24,34.27,2524986.0,27.8117,27.8361,27.8036,27.828,2524986.0
2016-06-06 14:10:00,34.27,34.28,34.26,34.27,2245010.0,27.828,27.8361,27.8199,27.828,2245010.0
2016-06-06 14:20:00,34.27,34.29,34.26,34.28,793145.0,27.828,27.8442,27.8199,27.8361,793145.0
2016-06-06 14:30:00,34.28,34.3,34.27,34.27,2922891.0,27.8361,27.8523,27.828,27.828,2922891.0
2016-06-06 14:40:00,34.27,34.28,34.25,34.26,766642.0,27.828,27.8361,27.8117,27.8199,766642.0
2016-06-06 14:50:00,34.26,34.28,34.26,34.26,623007.0,27.8199,27.8361,27.8199,27.8199,623007.0
2016-06-06 15:00:00,34.26,34.27,34.25,34.25,1152305.0,27.8199,27.828,27.8117,27.8117,1152305.0
2016-06-06 15:10:00,34.26,34.27,34.25,34.26,1151687.0,27.8199,27.828,27.8117,27.8199,1151687.0
2016-06-06 15:20:00,34.26,34.27,34.25,34.26,2111408.0,27.8199,27.828,27.8117,27.8199,2111408.0
2016-06-06 15:30:00,34.26,34.27,34.25,34.26,1056333.0,27.8199,27.828,27.8117,27.8199,1056333.0
2016-06-06 15:40:00,34.26,34.28,34.24,34.25,3462941.0,27.8199,27.8361,27.8036,27.8117,3462941.0
2016-06-06 15:50:00,34.25,34.25,34.21,34.23,7191023.0,27.8117,27.8117,27.7793,27.7955,7191023.0
2016-06-07 09:30:00,34.46,34.54,34.43,34.52,4276149.0,27.9823,28.0472,27.9579,28.031,4276149.0
2016-06-07 09:40:00,34.52,34.56,34.49,34.54,1958387.0,28.031,28.0635,28.0066,28.0472,1958387.0
2016-06-07 09:50:00,34.54,34.54,34.48,34.52,1502892.0,28.0472,28.0472,27.9985,28.031,1502892.0
2016-06-07 10:00:00,34.52,34.55,34.51,34.55,1362830.0,28.031,28.0553,28.0229,28.0553,1362830.0
2016-06-07 10:10:00,34.55,34.57,34.54,34.56,2520288.0,28.0553,28.0716,28.0472,28.0635,2520288.0
2016-06-07 10:20:00,34.57,34.57,34.54,34.57,1512278.0,28.0716,28.0716,28.0472,28.0716,1512278.0
2016-06-07 10:30:00,34.57,34.59,34.54,34.54,3923709.0,28.0716,28.0878,28.0472,28.0472,3923709.0
2016-06-07 10:40:00,34.54,34.58,34.53,34.54,1259182.0,28.0472,28.0797,28.0391,28.0472,1259182.0
2016-06-07 10:50:00,34.54,34.56,34.52,34.55,1120799.0,28.0472,28.0635,28.031,28.0553,1120799.0
2016-06-07 11:00:00,34.55,34.57,34.54,34.57,816829.0,28.0553,28.0716,28.0472,28.0716,816829.0
2016-06-07 11:10:00,34.57,34.58,34.55,34.57,612817.0,28.0716,28.0797,28.0553,28.0716,612817.0
2016-06-07 11:20:00,34.57,34.59,34.55,34.55,1792029.0,28.0716,28.0878,28.0553,28.0553,1792029.0
2016-06-07 11:30:00,34.55,34.57,34.51,34.51,2586338.0,28.0553,28.0716,28.0229,28.0229,2586338.0
2016-06-07 11:40:00,34.52,34.53,34.5,34.51,1319894.0,28.031,28.0391,28.0147,28.0229,1319894.0
2016-06-07 11:50:00,34.51,34.52,34.47,34.48,1725728.0,28.0229,28.031,27.9904,27.9985,1725728.0
2016-06-07 12:00:00,34.48,34.52,34.47,34.5,1478891.0,27.9985,28.031,27.9904,28.0147,1478891.0
2016-06-07 12:10:00,34.5,34.51,34.49,34.51,553509.0,28.0147,28.0229,28.0066,28.0229,553509.0
2016-06-07 12:20:00,34.51,34.53,34.5,34.53,591292.0,28.0229,28.0391,28.0147,28.0391,591292.0
2016-06-07 12:30:00,34.53,34.55,34.52,34.54,887648.0,28.0391,28.0553,28.031,28.0472,887648.0
2016-06-07 12:40:00,34.54,34.56,34.53,34.55,684790.0,28.0472,28.0635,28.0391,28.0553,684790.0
2016-06-07 12:50:00,34.55,34.56,34.53,34.54,782126.0,28.0553,28.0635,28.0391,28.0472,782126.0
2016-06-07 13:00:00,34.54,34.56,34.54,34.56,291721.0,28.0472,28.0635,28.0472,28.0635,291721.0
2016-06-07 13:10:00,34.56,34.56,34.53,34.55,967741.0,28.0635,28.0635,28.0391,28.0553,967741.0
2016-06-07 13:20:00,34.55,34.56,34.54,34.55,713668.0,28.0553,28.0635,28.0472,28.0553,713668.0
2016-06-07 13:30:00,34.55,34.56,34.53,34.54,938355.0,28.0553,28.0635,28.0391,28.0472,938355.0
2016-06-07 13:40:00,34.54,34.55,34.53,34.54,625100.0,28.0472,28.0553,28.0391,28.0472,625100.0
2016-06-07 13:50:00,34.54,34.55,34.51,34.53,802208.0,28.0472,28.0553,28.0229,28.0391,802208.0
2016-06-07 14:00:00,34.54,34.56,34.53,34.55,1316373.0,28.0472,28.0635,28.0391,28.0553,1316373.0
2016-06-07 14:10:00,34.55,34.57,34.55,34.55,433285.0,28.0553,28.0716,28.0553,28.0553,433285.0
2016-06-07 14:20:00,34.56,34.58,34.55,34.57,627462.0,28.0635,28.0797,28.0553,28.0716,627462.0
2016-06-07 14:30:00,34.57,34.58,34.55,34.56,371701.0,28.0716,28.0797,28.0553,28.0635,371701.0
2016-06-07 14:40:00,34.56,34.58,34.55,34.56,662679.0,28.0635,28.0797,28.0553,28.0635,662679.0
2016-06-07 14:50:00,34.56,34.58,34.55,34.57,709574.0,28.0635,28.0797,28.0553,28.0716,709574.0
2016-06-07 15:00:00,34.57,34.58,34.55,34.57,810227.0,28.0716,28.0797,28.0553,28.0716,810227.0
2016-06-07 15:10:00,34.57,34.57,34.54,34.55,382587.0,28.0716,28.0716,28.0472,28.0553,382587.0
2016-06-07 15:20:00,34.54,34.56,34.54,34.55,427452.0,28.0472,28.0635,28.0472,28.0553,427452.0
2016-06-07 15:30:00,34.55,34.57,34.54,34.55,1418249.0,28.0553,28.0716,28.0472,28.0553,1418249.0
2016-06-07 15:40:00,34.55,34.56,34.53,34.53,1340667.0,28.0553,28.0635,28.0391,28.0391,1340667.0
2016-06-07 15:50:00,34.53,34.57,34.53,34.56,4541043.0,28.0391,28.0716,28.0391,28.0635,4541043.0
2016-06-08 09:30:00,34.78,34.83,34.74,34.82,3611321.0,28.2421,28.2827,28.2096,28.2746,3611321.0
2016-06-08 09:40:00,34.83,34.86,34.82,34.85,2841275.0,28.2827,28.3071,28.2746,28.2989,2841275.0
2016-06-08 09:50:00,34.86,34.86,34.84,34.85,956725.0,28.3071,28.3071,28.2908,28.2989,956725.0
2016-06-08 10:00:00,34.86,34.86,34.78,34.79,1491636.0,28.3071,28.3071,28.2421,28.2502,1491636.0
2016-06-08 10:10:00,34.79,34.79,34.72,34.75,2630445.0,28.2502,28.2502,28.1934,28.2177,2630445.0
2016-06-08 10:20:00,34.76,34.78,34.75,34.77,976114.0,28.2259,28.2421,28.2177,28.234,976114.0
2016-06-08 10:30:00,34.76,34.79,34.73,34.77,1145000.0,28.2259,28.2502,28.2015,28.234,1145000.0
2016-06-08 10:40:00,34.77,34.81,34.76,34.78,1080824.0,28.234,28.2665,28.2259,28.2421,1080824.0
2016-06-08 10:50:00,34.78,34.8,33.74,34.75,4122613.0,28.2421,28.2583,27.3976,28.2177,4122613.0
2016-06-08 11:00:00,34.76,34.77,34.66,34.7,7405498.0,28.2259,28.234,28.1447,28.1771,7405498.0
2016-06-08 11:10:00,34.7,34.72,34.67,34.72,3874514.0,28.1771,28.1934,28.1528,28.1934,3874514.0
2016-06-08 11:20:00,34.71,34.74,34.7,34.73,1888257.0,28.1853,28.2096,28.1771,28.2015,1888257.0
2016-06-08 11:30:00,34.73,34.77,34.7,34.77,4848162.0,28.2015,28.234,28.1771,28.234,4848162.0
2016-06-08 11:40:00,34.77,34.78,34.75,34.76,1253374.0,28.234,28.2421,28.2177,28.2259,1253374.0
2016-06-08 11:50:00,34.76,34.76,34.72,34.74,1655320.0,28.2259,28.2259,28.1934,28.2096,1655320.0
2016-06-08 12:00:00,34.73,34.77,34.73,34.76,1587822.0,28.2015,28.234,28.2015,28.2259,1587822.0
2016-06-08 12:10:00,34.77,34.78,34.76,34.76,841070.0,28.234,28.2421,28.2259,28.2259,841070.0
2016-06-08 12:20:00,34.76,34.77,34.75,34.76,672055.0,28.2259,28.234,28.2177,28.2259,672055.0
2016-06-08 12:30:00,34.76,34.77,34.72,34.72,1305783.0,28.2259,28.234,28.1934,28.1934,1305783.0
2016-06-08 12:40:00,34.72,34.73,34.7,34.72,821205.0,28.1934,28.2015,28.1771,28.1934,821205.0
2016-06-08 12:50:00,34.72,34.74,34.71,34.73,590701.0,28.1934,28.2096,28.1853,28.2015,590701.0
2016-06-08 13:00:00,34.74,34.76,34.72,34.74,638581.0,28.2096,28.2259,28.1934,28.2096,638581.0
2016-06-08 13:10:00,34.74,34.75,34.73,34.75,831472.0,28.2096,28.2177,28.2015,28.2177,831472.0
2016-06-08 13:20:00,34.75,34.75,34.7,34.7,1149087.0,28.2177,28.2177,28.1771,28.1771,1149087.0
2016-06-08 13:30:00,34.7,34.72,34.69,34.72,1040974.0,28.1771,28.1934,28.169,28.1934,1040974.0
2016-06-08 13:40:00,34.72,34.72,34.71,34.72,541093.0,28.1934,28.1934,28.1853,28.1934,541093.0
2016-06-08 13:50:00,34.72,34.74,34.72,34.72,498761.0,28.1934,28.2096,28.1934,28.1934,498761.0
2016-06-08 14:00:00,34.73,34.74,34.71,34.72,559100.0,28.2015,28.2096,28.1853,28.1934,559100.0
2016-06-08 14:10:00,34.72,34.77,34.72,34.75,320435.0,28.1934,28.234,28.1934,28.2177,320435.0
2016-06-08 14:20:00,34.76,34.79,34.75,34.79,279575.0,28.2259,28.2502,28.2177,28.2502,279575.0
2016-06-08 14:30:00,34.78,34.8,34.77,34.79,301852.0,28.2421,28.2583,28.234,28.2502,301852.0
2016-06-08 14:40:00,34.79,34.81,34.77,34.8,575736.0,28.2502,28.2665,28.234,28.2583,575736.0
2016-06-08 14:50:00,34.8,34.8,34.78,34.79,345071.0,28.2583,28.2583,28.2421,28.2502,345071.0
2016-06-08 15:00:00,34.79,34.79,34.77,34.79,291560.0,28.2502,28.2502,28.234,28.2502,291560.0
2016-06-08 15:10:00,34.79,34.8,34.77,34.77,686755.0,28.2502,28.2583,28.234,28.234,686755.0
2016-06-08 15:20:00,34.78,34.78,34.75,34.76,705646.0,28.2421,28.2421,28.2177,28.2259,705646.0
2016-06-08 15:30:00,34.76,34.77,34.75,34.77,642886.0,28.2259,28.234,28.2177,28.234,642886.0
2016-06-08 15:40:00,34.77,34.77,34.75,34.77,1255673.0,28.234,28.234,28.2177,28.234,1255673.0
2016-06-08 15:50:00,34.76,34.81,34.76,34.8,3915401.0,28.2259,28.2665,28.2259,28.2583,3915401.0
2016-06-09 09:30:00,34.33,34.41,34.32,34.39,2905885.0,27.8767,27.9417,27.8686,27.9254,2905885.0
2016-06-09 09:40:00,34.39,34.44,34.36,34.38,1577826.0,27.9254,27.966,27.9011,27.9173,1577826.0
2016-06-09 09:50:00,34.39,34.45,34.38,34.44,1269362.0,27.9254,27.9741,27.9173,27.966,1269362.0
2016-06-09 10:00:00,34.44,34.44,34.36,34.4,1284140.0,27.966,27.966,27.9011,27.9335,1284140.0
2016-06-09 10:10:00,34.4,34.4,34.36,34.37,1311086.0,27.9335,27.9335,27.9011,27.9092,1311086.0
2016-06-09 10:20:00,34.37,34.37,34.31,34.32,1258939.0,27.9092,27.9092,27.8605,27.8686,1258939.0
2016-06-09 10:30:00,34.32,34.33,34.28,34.32,1333706.0,27.8686,27.8767,27.8361,27.8686,1333706.0
2016-06-09 10:40:00,34.32,34.37,34.3,34.37,744355.0,27.8686,27.9092,27.8523,27.9092,744355.0
2016-06-09 10:50:00,34.37,34.39,34.34,34.36,923639.0,27.9092,27.9254,27.8848,27.9011,923639.0
2016-06-09 11:00:00,34.36,34.42,34.34,34.41,445205.0,27.9011,27.9498,27.8848,27.9417,445205.0
2016-06-09 11:10:00,34.41,34.42,34.37,34.37,454990.0,27.9417,27.9498,27.9092,27.9092,454990.0
2016-06-09 11:20:00,34.38,34.38,34.34,34.36,687600.0,27.9173,27.9173,27.8848,27.9011,687600.0
2016-06-09 11:30:00,34.37,34.38,34.35,34.36,923955.0,27.9092,27.9173,27.8929,27.9011,923955.0
2016-06-09 11:40:00,34.37,34.38,34.32,34.34,699696.0,27.9092,27.9173,27.8686,27.8848,699696.0
2016-06-09 11:50:00,34.34,34.35,34.31,34.34,429070.0,27.8848,27.8929,27.8605,27.8848,429070.0
2016-06-09 12:00:00,34.34,34.34,34.29,34.33,506676.0,27.8848,27.8848,27.8442,27.8767,506676.0
2016-06-09 12:10:00,34.32,34.33,34.28,34.29,583276.0,27.8686,27.8767,27.8361,27.8442,583276.0
2016-06-09 12:20:00,34.29,34.33,34.28,34.33,1091261.0,27.8442,27.8767,27.8361,27.8767,1091261.0
2016-06-09 12:30:00,34.33,34.34,34.32,34.33,373695.0,27.8767,27.8848,27.8686,27.8767,373695.0
2016-06-09 12:40:00,34.33,34.34,34.31,34.31,506991.0,27.8767,27.8848,27.8605,27.8605,506991.0
2016-06-09 12:50:00,34.31,34.35,34.31,34.34,304790.0,27.8605,27.8929,27.8605,27.8848,304790.0
2016-06-09 13:00:00,34.34,34.35,34.33,34.33,245654.0,27.8848,27.8929,27.8767,27.8767,245654.0
2016-06-09 13:10:00,34.33,34.4,34.33,34.39,298605.0,27.8767,27.9335,27.8767,27.9254,298605.0
2016-06-09 13:20:00,34.4,34.41,34.38,34.41,179703.0,27.9335,27.9417,27.9173,27.9417,179703.0
2016-06-09 13:30:00,34.41,34.42,34.37,34.38,959772.0,27.9417,27.9498,27.9092,27.9173,959772.0
2016-06-09 13:40:00,34.38,34.38,34.34,34.35,354600.0,27.9173,27.9173,27.8848,27.8929,354600.0
2016-06-09 13:50:00,34.35,34.37,34.32,34.35,942838.0,27.8929,27.9092,27.8686,27.8929,942838.0
2016-06-09 14:00:00,34.34,34.36,34.32,34.33,930147.0,27.8848,27.9011,27.8686,27.8767,930147.0
2016-06-09 14:10:00,34.33,34.37,34.32,34.35,303902.0,27.8767,27.9092,27.8686,27.8929,303902.0
2016-06-09 14:20:00,34.34,34.36,34.32,34.33,573958.0,27.8848,27.9011,27.8686,27.8767,573958.0
2016-06-09 14:30:00,34.34,34.37,34.33,34.37,390717.0,27.8848,27.9092,27.8767,27.9092,390717.0
2016-06-09 14:40:00,34.36,34.43,34.34,34.41,2173548.0,27.9011,27.9579,27.8848,27.9417,2173548.0
2016-06-09 14:50:00,34.4,34.42,34.4,34.41,369535.0,27.9335,27.9498,27.9335,27.9417,369535.0
2016-06-09 15:00:00,34.41,34.48,34.41,34.46,6782771.0,27.9417,27.9985,27.9417,27.9823,6782771.0
2016-06-09 15:10:00,34.47,34.47,34.42,34.44,1696663.0,27.9904,27.9904,27.9498,27.966,1696663.0
2016-06-09 15:20:00,34.43,34.44,34.41,34.42,1017502.0,27.9579,27.966,27.9417,27.9498,1017502.0
2016-06-09 15:30:00,34.42,34.44,34.42,34.43,482495.0,27.9498,27.966,27.9498,27.9579,482495.0
2016-06-09 15:40:00,34.43,34.44,34.41,34.43,1029400.0,27.9579,27.966,27.9417,27.9579,1029400.0
2016-06-09 15:50:00,34.44,34.44,34.4,34.4,3590797.0,27.966,27.966,27.9335,27.9335,3590797.0
2016-06-10 09:30:00,33.7,33.85,33.69,33.73,10516896.0,27.3651,27.4869,27.357,27.3895,10516896.0
2016-06-10 09:40:00,33.73,33.75,33.69,33.72,8177302.0,27.3895,27.4057,27.357,27.3814,8177302.0
2016-06-10 09:50:00,33.72,33.78,33.69,33.75,2193769.0,27.3814,27.4301,27.357,27.4057,2193769.0
2016-06-10 10:00:00,33.76,33.8,33.71,33.72,1766674.0,27.4138,27.4463,27.3732,27.3814,1766674.0
2016-06-10 10:10:00,33.73,33.74,33.69,33.74,1591433.0,27.3895,27.3976,27.357,27.3976,1591433.0
2016-06-10 10:20:00,33.74,33.82,33.73,33.79,1401941.0,27.3976,27.4626,27.3895,27.4382,1401941.0
2016-06-10 10:30:00,33.79,33.82,33.77,33.79,925856.0,27.4382,27.4626,27.422,27.4382,925856.0
2016-06-10 10:40:00,33.79,33.81,33.75,33.76,2073708.0,27.4382,27.4544,27.4057,27.4138,2073708.0
2016-06-10 10:50:00,33.76,33.78,33.7,33.72,5769802.0,27.4138,27.4301,27.3651,27.3814,5769802.0
2016-06-10 11:00:00,33.72,33.75,33.69,33.75,1235714.0,27.3814,27.4057,27.357,27.4057,1235714.0
2016-06-10 11:10:00,33.75,33.76,33.71,33.72,1122716.0,27.4057,27.4138,27.3732,27.3814,1122716.0
2016-06-10 11:20:00,33.72,33.73,33.67,33.68,1822521.0,27.3814,27.3895,27.3408,27.3489,1822521.0
2016-06-10 11:30:00,33.67,33.68,33.61,33.63,2555162.0,27.3408,27.3489,27.292,27.3083,2555162.0
2016-06-10 11:40:00,33.63,33.64,33.6,33.61,1183972.0,27.3083,27.3164,27.2839,27.292,1183972.0
2016-06-10 11:50:00,33.61,33.64,33.59,33.63,353324.0,27.292,27.3164,27.2758,27.3083,353324.0
2016-06-10 12:00:00,33.64,33.65,33.62,33.63,968315.0,27.3164,27.3245,27.3002,27.3083,968315.0
2016-06-10 12:10:00,33.63,33.65,33.61,33.63,1645384.0,27.3083,27.3245,27.292,27.3083,1645384.0
2016-06-10 12:20:00,33.63,33.63,33.58,33.6,592320.0,27.3083,27.3083,27.2677,27.2839,592320.0
2016-06-10 12:30:00,33.61,33.61,33.56,33.58,532336.0,27.292,27.292,27.2514,27.2677,532336.0
2016-06-10 12:40:00,33.59,33.61,33.58,33.6,349911.0,27.2758,27.292,27.2677,27.2839,349911.0
2016-06-10 12:50:00,33.6,33.63,33.59,33.61,761072.0,27.2839,27.3083,27.2758,27.292,761072.0
2016-06-10 13:00:00,33.62,33.63,33.59,33.61,435341.0,27.3002,27.3083,27.2758,27.292,435341.0
2016-06-10 13:10:00,33.61,33.64,33.6,33.64,325320.0,27.292,27.3164,27.2839,27.3164,325320.0
2016-06-10 13:20:00,33.64,33.65,33.62,33.62,289472.0,27.3164,27.3245,27.3002,27.3002,289472.0
2016-06-10 13:30:00,33.63,33.63,33.58,33.6,621013.0,27.3083,27.3083,27.2677,27.2839,621013.0
2016-06-10 13:40:00,33.6,33.61,33.53,33.54,586352.0,27.2839,27.292,27.2271,27.2352,586352.0
2016-06-10 13:50:00,33.54,33.54,33.49,33.5,1281574.0,27.2352,27.2352,27.1946,27.2027,1281574.0
2016-06-10 14:00:00,33.51,33.52,33.45,33.47,808959.0,27.2108,27.219,27.1621,27.1784,808959.0
2016-06-10 14:10:00,33.47,33.5,33.46,33.49,749868.0,27.1784,27.2027,27.1702,27.1946,749868.0
2016-06-10 14:20:00,33.49,33.55,33.49,33.54,1073875.0,27.1946,27.2433,27.1946,27.2352,1073875.0
2016-06-10 14:30:00,33.54,33.56,33.52,33.56,604473.0,27.2352,27.2514,27.219,27.2514,604473.0
2016-06-10 14:40:00,33.56,33.56,33.51,33.51,924400.0,27.2514,27.2514,27.2108,27.2108,924400.0
2016-06-10 14:50:00,33.52,33.56,33.51,33.55,827555.0,27.219,27.2514,27.2108,27.2433,827555.0
2016-06-10 15:00:00,33.56,33.56,33.53,33.54,795682.0,27.2514,27.2514,27.2271,27.2352,795682.0
2016-06-10 15:10:00,33.54,33.55,33.52,33.54,767815.0,27.2352,27.2433,27.219,27.2352,767815.0
2016-06-10 15:20:00,33.54,33.56,33.52,33.55,715944.0,27.2352,27.2514,27.219,27.2433,715944.0
2016-06-10 15:30:00,33.55,33.58,33.54,33.58,1396000.0,27.2433,27.2677,27.2352,27.2677,1396000.0
2016-06-10 15:40:00,33.57,33.6,33.55,33.6,2686584.0,27.2596,27.2839,27.2433,27.2839,2686584.0
2016-06-10 15:50:00,33.59,33.6,33.52,33.54,6951245.0,27.2758,27.2839,27.219,27.2352,6951245.0
2016-06-13 09:30:00,33.09,33.18,33.08,33.13,2482732.0,26.8698,26.9429,26.8617,26.9023,2482732.0
2016-06-13 09:40:00,33.13,33.24,33.12,33.23,1944011.0,26.9023,26.9916,26.8942,26.9835,1944011.0
2016-06-13 09:50:00,33.23,33.28,33.22,33.25,1221686.0,26.9835,27.0241,26.9754,26.9997,1221686.0
2016-06-13 10:00:00,33.25,33.31,33.23,33.25,1230516.0,26.9997,27.0484,26.9835,26.9997,1230516.0
2016-06-13 10:10:00,33.25,33.27,33.22,33.25,1160528.0,26.9997,27.016,26.9754,26.9997,1160528.0
2016-06-13 10:20:00,33.25,33.33,33.23,33.33,747960.0,26.9997,27.0647,26.9835,27.0647,747960.0
2016-06-13 10:30:00,33.33,33.37,33.32,33.33,833131.0,27.0647,27.0972,27.0566,27.0647,833131.0
2016-06-13 10:40:00,33.32,33.36,33.31,33.33,625453.0,27.0566,27.089,27.0484,27.0647,625453.0
2016-06-13 10:50:00,33.33,33.35,33.3,33.33,878034.0,27.0647,27.0809,27.0403,27.0647,878034.0
2016-06-13 11:00:00,33.33,33.34,33.28,33.3,700487.0,27.0647,27.0728,27.0241,27.0403,700487.0
2016-06-13 11:10:00,33.3,33.32,33.24,33.25,881058.0,27.0403,27.0566,26.9916,26.9997,881058.0
2016-06-13 11:20:00,33.25,33.29,33.24,33.28,978727.0,26.9997,27.0322,26.9916,27.0241,978727.0
2016-06-13 11:30:00,33.28,33.29,33.14,33.14,1468562.0,27.0241,27.0322,26.9104,26.9104,1468562.0
2016-06-13 11:40:00,33.14,33.16,33.12,33.13,1070613.0,26.9104,26.9266,26.8942,26.9023,1070613.0
2016-06-13 11:50:00,33.13,33.13,33.07,33.08,806340.0,26.9023,26.9023,26.8535,26.8617,806340.0
2016-06-13 12:00:00,33.07,33.11,33.05,33.09,1451157.0,26.8535,26.886,26.8373,26.8698,1451157.0
2016-06-13 12:10:00,33.09,33.14,33.09,33.12,691020.0,26.8698,26.9104,26.8698,26.8942,691020.0
2016-06-13 12:20:00,33.13,33.18,33.11,33.12,2172986.0,26.9023,26.9429,26.886,26.8942,2172986.0
2016-06-13 12:30:00,33.12,33.14,33.11,33.12,658202.0,26.8942,26.9104,26.886,26.8942,658202.0
2016-06-13 12:40:00,33.12,33.15,33.11,33.13,411183.0,26.8942,26.9185,26.886,26.9023,411183.0
2016-06-13 12:50:00,33.13,33.16,33.12,33.14,830422.0,26.9023,26.9266,26.8942,26.9104,830422.0
2016-06-13 13:00:00,33.15,33.16,33.11,33.12,723399.0,26.9185,26.9266,26.886,26.8942,723399.0
2016-06-13 13:10:00,33.12,33.13,33.07,33.07,386906.0,26.8942,26.9023,26.8535,26.8535,386906.0
2016-06-13 13:20:00,33.08,33.13,33.07,33.13,937469.0,26.8617,26.9023,26.8535,26.9023,937469.0
2016-06-13 13:30:00,33.13,33.16,33.11,33.12,3540926.0,26.9023,26.9266,26.886,26.8942,3540926.0
2016-06-13 13:40:00,33.11,33.16,33.1,33.12,696170.0,26.886,26.9266,26.8779,26.8942,696170.0
2016-06-13 13:50:00,33.11,33.12,33.08,33.1,2758814.0,26.886,26.8942,26.8617,26.8779,2758814.0
2016-06-13 14:00:00,33.11,33.12,33.07,33.12,749008.0,26.886,26.8942,26.8535,26.8942,749008.0
2016-06-13 14:10:00,33.12,33.15,33.11,33.13,631323.0,26.8942,26.9185,26.886,26.9023,631323.0
2016-06-13 14:20:00,33.13,33.13,33.08,33.11,1827017.0,26.9023,26.9023,26.8617,26.886,1827017.0
2016-06-13 14:30:00,33.1,33.15,33.09,33.14,583485.0,26.8779,26.9185,26.8698,26.9104,583485.0
2016-06-13 14:40:00,33.14,33.16,33.12,33.14,1663889.0,26.9104,26.9266,26.8942,26.9104,1663889.0
2016-06-13 14:50:00,33.15,33.15,33.1,33.12,1297421.0,26.9185,26.9185,26.8779,26.8942,1297421.0
2016-06-13 15:00:00,33.12,33.12,33.05,33.05,600698.0,26.8942,26.8942,26.8373,26.8373,600698.0
2016-06-13 15:10:00,33.05,33.11,33.05,33.11,900235.0,26.8373,26.886,26.8373,26.886,900235.0
2016-06-13 15:20:00,33.11,33.13,33.09,33.1,1357617.0,26.886,26.9023,26.8698,26.8779,1357617.0
2016-06-13 15:30:00,33.1,33.12,33.07,33.09,782972.0,26.8779,26.8942,26.8535,26.8698,782972.0
2016-06-13 15:40:00,33.09,33.09,33.04,33.07,1944930.0,26.8698,26.8698,26.8292,26.8535,1944930.0
2016-06-13 15:50:00,33.06,33.07,33.02,33.06,4751267.0,26.8454,26.8535,26.8129,26.8454,4751267.0
2016-06-14 09:30:00,32.96,33.09,32.95,33.08,1587797.0,26.7642,26.8698,26.7561,26.8617,1587797.0
2016-06-14 09:40:00,33.08,33.12,33.04,33.05,2200814.0,26.8617,26.8942,26.8292,26.8373,2200814.0
2016-06-14 09:50:00,33.06,33.08,33.01,33.05,1024984.0,26.8454,26.8617,26.8048,26.8373,1024984.0
2016-06-14 10:00:00,33.05,33.08,32.97,32.98,1549721.0,26.8373,26.8617,26.7723,26.7805,1549721.0
2016-06-14 10:10:00,32.98,33.0,32.88,32.88,1978058.0,26.7805,26.7967,26.6993,26.6993,1978058.0
2016-06-14 10:20:00,32.88,32.9,32.85,32.88,1595996.0,26.6993,26.7155,26.6749,26.6993,1595996.0
2016-06-14 10:30:00,32.88,32.92,32.84,32.89,724935.0,26.6993,26.7317,26.6668,26.7074,724935.0
2016-06-14 10:40:00,32.88,32.91,32.81,32.84,893689.0,26.6993,26.7236,26.6424,26.6668,893689.0
2016-06-14 10:50:00,32.84,32.85,32.77,32.79,1355012.0,26.6668,26.6749,26.6099,26.6262,1355012.0
2016-06-14 11:00:00,32.79,32.82,32.76,32.82,1512784.0,26.6262,26.6505,26.6018,26.6505,1512784.0
2016-06-14 11:10:00,32.81,32.82,32.73,32.76,902015.0,26.6424,26.6505,26.5775,26.6018,902015.0
2016-06-14 11:20:00,32.76,32.78,32.69,32.7,3923014.0,26.6018,26.6181,26.545,26.5531,3923014.0
2016-06-14 11:30:00,32.7,32.76,32.68,32.75,1228628.0,26.5531,26.6018,26.5369,26.5937,1228628.0
2016-06-14 11:40:00,32.76,32.77,32.72,32.72,989739.0,26.6018,26.6099,26.5693,26.5693,989739.0
2016-06-14 11:50:00,32.72,32.74,32.7,32.71,998587.0,26.5693,26.5856,26.5531,26.5612,998587.0
2016-06-14 12:00:00,32.7,32.73,32.7,32.73,561523.0,26.5531,26.5775,26.5531,26.5775,561523.0
2016-06-14 12:10:00,32.73,32.82,32.72,32.8,2282459.0,26.5775,26.6505,26.5693,26.6343,2282459.0
2016-06-14 12:20:00,32.8,32.88,32.8,32.87,926337.0,26.6343,26.6993,26.6343,26.6911,926337.0
2016-06-14 12:30:00,32.88,32.88,32.82,32.83,1706454.0,26.6993,26.6993,26.6505,26.6587,1706454.0
2016-06-14 12:40:00,32.84,32.88,32.79,32.87,3614221.0,26.6668,26.6993,26.6262,26.6911,3614221.0
2016-06-14 12:50:00,32.87,32.88,32.82,32.84,1427954.0,26.6911,26.6993,26.6505,26.6668,1427954.0
2016-06-14 13:00:00,32.84,32.87,32.83,32.83,778781.0,26.6668,26.6911,26.6587,26.6587,778781.0
2016-06-14 13:10:00,32.83,32.84,32.79,32.81,1084058.0,26.6587,26.6668,26.6262,26.6424,1084058.0
2016-06-14 13:20:00,32.82,32.85,32.81,32.82,573053.0,26.6505,26.6749,26.6424,26.6505,573053.0
2016-06-14 13:30:00,32.82,32.87,32.82,32.84,767600.0,26.6505,26.6911,26.6505,26.6668,767600.0
2016-06-14 13:40:00,32.83,32.84,32.78,32.78,600412.0,26.6587,26.6668,26.6181,26.6181,600412.0
2016-06-14 13:50:00,32.78,32.79,32.74,32.77,1530997.0,26.6181,26.6262,26.5856,26.6099,1530997.0
2016-06-14 14:00:00,32.78,32.78,32.76,32.78,674957.0,26.6181,26.6181,26.6018,26.6181,674957.0
2016-06-14 14:10:00,32.78,32.85,32.77,32.84,796273.0,26.6181,26.6749,26.6099,26.6668,796273.0
2016-06-14 14:20:00,32.84,32.87,32.83,32.87,1143364.0,26.6668,26.6911,26.6587,26.6911,1143364.0
2016-06-14 14:30:00,32.87,32.88,32.78,32.81,1259391.0,26.6911,26.6993,26.6181,26.6424,1259391.0
2016-06-14 14:40:00,32.81,32.85,32.8,32.83,836045.0,26.6424,26.6749,26.6343,26.6587,836045.0
2016-06-14 14:50:00,32.83,32.83,32.78,32.8,908939.0,26.6587,26.6587,26.6181,26.6343,908939.0
2016-06-14 15:00:00,32.79,32.86,32.74,32.84,1039573.0,26.6262,26.683,26.5856,26.6668,1039573.0
2016-06-14 15:10:00,32.84,32.9,32.82,32.87,1234074.0,26.6668,26.7155,26.6505,26.6911,1234074.0
2016-06-14 15:20:00,32.88,32.89,32.84,32.88,2502627.0,26.6993,26.7074,26.6668,26.6993,2502627.0
2016-06-14 15:30:00,32.88,32.92,32.86,32.9,3190479.0,26.6993,26.7317,26.683,26.7155,3190479.0
2016-06-14 15:40:00,32.9,32.94,32.87,32.88,2295312.0,26.7155,26.748,26.6911,26.6993,2295312.0
2016-06-14 15:50:00,32.88,32.97,32.87,32.95,6039726.0,26.6993,26.7723,26.6911,26.7561,6039726.0
2016-06-15 09:30:00,33.29,33.3,33.2,33.26,3219996.0,27.0322,27.0403,26.9591,27.0078,3219996.0
2016-06-15 09:40:00,33.25,33.28,33.22,33.28,1381597.0,26.9997,27.0241,26.9754,27.0241,1381597.0
2016-06-15 09:50:00,33.27,33.29,33.24,33.27,921494.0,27.016,27.0322,26.9916,27.016,921494.0
2016-06-15 10:00:00,33.27,33.32,33.25,33.3,1317663.0,27.016,27.0566,26.9997,27.0403,1317663.0
2016-06-15 10:10:00,33.3,33.32,33.27,33.27,850879.0,27.0403,27.0566,27.016,27.016,850879.0
2016-06-15 10:20:00,33.27,33.28,33.23,33.24,620135.0,27.016,27.0241,26.9835,26.9916,620135.0
2016-06-15 10:30:00,33.25,33.34,33.24,33.32,1254358.0,26.9997,27.0728,26.9916,27.0566,1254358.0
2016-06-15 10:40:00,33.32,33.34,33.28,33.33,689818.0,27.0566,27.0728,27.0241,27.0647,689818.0
2016-06-15 10:50:00,33.33,33.35,33.29,33.31,776564.0,27.0647,27.0809,27.0322,27.0484,776564.0
2016-06-15 11:00:00,33.31,33.36,33.31,33.36,889476.0,27.0484,27.089,27.0484,27.089,889476.0
2016-06-15 11:10:00,33.35,33.37,33.33,33.34,725516.0,27.0809,27.0972,27.0647,27.0728,725516.0
2016-06-15 11:20:00,33.34,33.35,33.26,33.27,854237.0,27.0728,27.0809,27.0078,27.016,854237.0
2016-06-15 11:30:00,33.26,33.27,33.23,33.26,959165.0,27.0078,27.016,26.9835,27.0078,959165.0
2016-06-15 11:40:00,33.26,33.29,33.25,33.28,671622.0,27.0078,27.0322,26.9997,27.0241,671622.0
2016-06-15 11:50:00,33.28,33.33,33.28,33.33,300798.0,27.0241,27.0647,27.0241,27.0647,300798.0
2016-06-15 12:00:00,33.32,33.34,33.31,33.32,752447.0,27.0566,27.0728,27.0484,27.0566,752447.0
2016-06-15 12:10:00,33.32,33.34,33.29,33.34,436244.0,27.0566,27.0728,27.0322,27.0728,436244.0
2016-06-15 12:20:00,33.34,33.35,33.31,33.32,570074.0,27.0728,27.0809,27.0484,27.0566,570074.0
2016-06-15 12:30:00,33.32,33.34,33.3,33.32,474399.0,27.0566,27.0728,27.0403,27.0566,474399.0
2016-06-15 12:40:00,33.31,33.32,33.3,33.3,718360.0,27.0484,27.0566,27.0403,27.0403,718360.0
2016-06-15 12:50:00,33.3,33.31,33.26,33.26,379125.0,27.0403,27.0484,27.0078,27.0078,379125.0
2016-06-15 13:00:00,33.27,33.29,33.25,33.26,249847.0,27.016,27.0322,26.9997,27.0078,249847.0
2016-06-15 13:10:00,33.26,33.27,33.22,33.22,722441.0,27.0078,27.016,26.9754,26.9754,722441.0
2016-06-15 13:20:00,33.22,33.27,33.18,33.26,1481616.0,26.9754,27.016,26.9429,27.0078,1481616.0
2016-06-15 13:30:00,33.26,33.28,33.22,33.25,730123.0,27.0078,27.0241,26.9754,26.9997,730123.0
2016-06-15 13:40:00,33.26,33.29,33.24,33.29,489740.0,27.0078,27.0322,26.9916,27.0322,489740.0
2016-06-15 13:50:00,33.29,33.32,33.27,33.31,965053.0,27.0322,27.0566,27.016,27.0484,965053.0
2016-06-15 14:00:00,33.3,33.59,33.3,33.41,7417431.0,27.0403,27.2758,27.0403,27.1296,7417431.0
2016-06-15 14:10:00,33.4,33.49,33.36,33.43,2956899.0,27.1215,27.1946,27.089,27.1459,2956899.0
2016-06-15 14:20:00,33.44,33.5,33.39,33.44,1632912.0,27.154,27.2027,27.1134,27.154,1632912.0
2016-06-15 14:30:00,33.44,33.49,33.4,33.43,1590397.0,27.154,27.1946,27.1215,27.1459,1590397.0
2016-06-15 14:40:00,33.42,33.49,33.41,33.45,1462667.0,27.1378,27.1946,27.1296,27.1621,1462667.0
2016-06-15 14:50:00,33.45,33.47,33.41,33.46,1182289.0,27.1621,27.1784,27.1296,27.1702,1182289.0
2016-06-15 15:00:00,33.46,33.47,33.42,33.45,1061338.0,27.1702,27.1784,27.1378,27.1621,1061338.0
2016-06-15 15:10:00,33.45,33.48,33.44,33.45,663626.0,27.1621,27.1865,27.154,27.1621,663626.0
2016-06-15 15:20:00,33.45,33.48,33.44,33.47,1444069.0,27.1621,27.1865,27.154,27.1784,1444069.0
2016-06-15 15:30:00,33.47,33.48,33.34,33.34,1266428.0,27.1784,27.1865,27.0728,27.0728,1266428.0
2016-06-15 15:40:00,33.34,33.38,33.29,33.3,3646065.0,27.0728,27.1053,27.0322,27.0403,3646065.0
2016-06-15 15:50:00,33.3,33.3,33.22,33.28,8928196.0,27.0403,27.0403,26.9754,27.0241,8928196.0
2016-06-16 09:30:00,32.7,32.76,32.66,32.66,5142850.0,26.5531,26.6018,26.5206,26.5206,5142850.0
2016-06-16 09:40:00,32.66,32.69,32.64,32.68,2063140.0,26.5206,26.545,26.5044,26.5369,2063140.0
2016-06-16 09:50:00,32.68,32.68,32.59,32.59,1145560.0,26.5369,26.5369,26.4638,26.4638,1145560.0
2016-06-16 10:00:00,32.59,32.6,32.53,32.56,4328919.0,26.4638,26.4719,26.4151,26.4394,4328919.0
2016-06-16 10:10:00,32.55,32.61,32.55,32.59,1344205.0,26.4313,26.48,26.4313,26.4638,1344205.0
2016-06-16 10:20:00,32.59,32.59,32.53,32.54,1466431.0,26.4638,26.4638,26.4151,26.4232,1466431.0
2016-06-16 10:30:00,32.54,32.55,32.49,32.52,1811320.0,26.4232,26.4313,26.3826,26.4069,1811320.0
2016-06-16 10:40:00,32.51,32.61,32.51,32.6,1986072.0,26.3988,26.48,26.3988,26.4719,1986072.0
2016-06-16 10:50:00,32.6,32.64,32.57,32.64,2179353.0,26.4719,26.5044,26.4475,26.5044,2179353.0
2016-06-16 11:00:00,32.64,32.71,32.63,32.68,2319908.0,26.5044,26.5612,26.4963,26.5369,2319908.0
2016-06-16 11:10:00,32.68,32.74,32.66,32.69,2177080.0,26.5369,26.5856,26.5206,26.545,2177080.0
2016-06-16 11:20:00,32.68,32.85,32.68,32.84,1082314.0,26.5369,26.6749,26.5369,26.6668,1082314.0
2016-06-16 11:30:00,32.84,32.85,32.77,32.79,1599118.0,26.6668,26.6749,26.6099,26.6262,1599118.0
2016-06-16 11:40:00,32.8,32.81,32.73,32.76,947145.0,26.6343,26.6424,26.5775,26.6018,947145.0
2016-06-16 11:50:00,32.75,32.76,32.71,32.72,586761.0,26.5937,26.6018,26.5612,26.5693,586761.0
2016-06-16 12:00:00,32.72,32.76,32.7,32.76,595091.0,26.5693,26.6018,26.5531,26.6018,595091.0
2016-06-16 12:10:00,32.76,32.88,32.75,32.88,1731392.0,26.6018,26.6993,26.5937,26.6993,1731392.0
2016-06-16 12:20:00,32.88,32.97,32.86,32.95,1289723.0,26.6993,26.7723,26.683,26.7561,1289723.0
2016-06-16 12:30:00,32.95,33.0,32.89,32.98,647078.0,26.7561,26.7967,26.7074,26.7805,647078.0
2016-06-16 12:40:00,32.99,33.1,32.97,33.04,2966114.0,26.7886,26.8779,26.7723,26.8292,2966114.0
2016-06-16 12:50:00,33.04,33.05,32.98,33.0,880094.0,26.8292,26.8373,26.7805,26.7967,880094.0
2016-06-16 13:00:00,33.01,33.1,32.99,33.08,1325481.0,26.8048,26.8779,26.7886,26.8617,1325481.0
2016-06-16 13:10:00,33.08,33.09,32.98,33.05,1555896.0,26.8617,26.8698,26.7805,26.8373,1555896.0
2016-06-16 13:20:00,33.04,33.08,33.0,33.02,793730.0,26.8292,26.8617,26.7967,26.8129,793730.0
2016-06-16 13:30:00,33.02,33.05,32.97,33.05,872749.0,26.8129,26.8373,26.7723,26.8373,872749.0
2016-06-16 13:40:00,33.05,33.06,32.95,32.99,1203389.0,26.8373,26.8454,26.7561,26.7886,1203389.0
2016-06-16 13:50:00,32.98,33.02,32.96,32.99,756641.0,26.7805,26.8129,26.7642,26.7886,756641.0
2016-06-16 14:00:00,32.98,33.06,32.97,33.04,595754.0,26.7805,26.8454,26.7723,26.8292,595754.0
2016-06-16 14:10:00,33.05,33.15,33.04,33.14,1110065.0,26.8373,26.9185,26.8292,26.9104,1110065.0
2016-06-16 14:20:00,33.13,33.14,33.02,33.03,677676.0,26.9023,26.9104,26.8129,26.8211,677676.0
2016-06-16 14:30:00,33.03,33.08,33.03,33.08,1486788.0,26.8211,26.8617,26.8211,26.8617,1486788.0
2016-06-16 14:40:00,33.07,33.12,33.06,33.12,1344319.0,26.8535,26.8942,26.8454,26.8942,1344319.0
2016-06-16 14:50:00,33.11,33.16,33.11,33.11,1919728.0,26.886,26.9266,26.886,26.886,1919728.0
2016-06-16 15:00:00,33.11,33.13,33.07,33.12,1115232.0,26.886,26.9023,26.8535,26.8942,1115232.0
2016-06-16 15:10:00,33.12,33.17,33.11,33.15,1208858.0,26.8942,26.9348,26.886,26.9185,1208858.0
2016-06-16 15:20:00,33.15,33.18,33.12,33.16,536943.0,26.9185,26.9429,26.8942,26.9266,536943.0
2016-06-16 15:30:00,33.16,33.21,33.15,33.18,2296365.0,26.9266,26.9672,26.9185,26.9429,2296365.0
2016-06-16 15:40:00,33.18,33.2,33.17,33.19,1340884.0,26.9429,26.9591,26.9348,26.951,1340884.0
2016-06-16 15:50:00,33.19,33.2,33.16,33.19,3789200.0,26.951,26.9591,26.9266,26.951,3789200.0
2016-06-17 09:30:00,33.24,33.25,33.13,33.14,3598327.0,26.9916,26.9997,26.9023,26.9104,3598327.0
2016-06-17 09:40:00,33.14,33.21,33.13,33.18,2860514.0,26.9104,26.9672,26.9023,26.9429,2860514.0
2016-06-17 09:50:00,33.18,33.23,33.17,33.23,2136465.0,26.9429,26.9835,26.9348,26.9835,2136465.0
2016-06-17 10:00:00,33.23,33.24,33.19,33.23,1113994.0,26.9835,26.9916,26.951,26.9835,1113994.0
2016-06-17 10:10:00,33.23,33.28,33.23,33.27,995506.0,26.9835,27.0241,26.9835,27.016,995506.0
2016-06-17 10:20:00,33.27,33.27,33.17,33.18,942010.0,27.016,27.016,26.9348,26.9429,942010.0
2016-06-17 10:30:00,33.17,33.21,33.12,33.2,1725644.0,26.9348,26.9672,26.8942,26.9591,1725644.0
2016-06-17 10:40:00,33.19,33.23,33.17,33.21,525669.0,26.951,26.9835,26.9348,26.9672,525669.0
2016-06-17 10:50:00,33.21,33.22,33.17,33.18,998166.0,26.9672,26.9754,26.9348,26.9429,998166.0
2016-06-17 11:00:00,33.18,33.18,33.1,33.12,1209027.0,26.9429,26.9429,26.8779,26.8942,1209027.0
2016-06-17 11:10:00,33.12,33.14,33.06,33.11,1707965.0,26.8942,26.9104,26.8454,26.886,1707965.0
2016-06-17 11:20:00,33.1,33.13,33.03,33.03,1152593.0,26.8779,26.9023,26.8211,26.8211,1152593.0
2016-06-17 11:30:00,33.03,33.1,33.02,33.09,1135391.0,26.8211,26.8779,26.8129,26.8698,1135391.0
2016-06-17 11:40:00,33.09,33.11,33.08,33.11,377163.0,26.8698,26.886,26.8617,26.886,377163.0
2016-06-17 11:50:00,33.11,33.12,33.05,33.09,446043.0,26.886,26.8942,26.8373,26.8698,446043.0
2016-06-17 12:00:00,33.09,33.17,33.08,33.16,2440350.0,26.8698,26.9348,26.8617,26.9266,2440350.0
2016-06-17 12:10:00,33.16,33.19,33.15,33.16,558806.0,26.9266,26.951,26.9185,26.9266,558806.0
2016-06-17 12:20:00,33.17,33.17,33.11,33.14,488171.0,26.9348,26.9348,26.886,26.9104,488171.0
2016-06-17 12:30:00,33.15,33.15,33.1,33.1,730031.0,26.9185,26.9185,26.8779,26.8779,730031.0
2016-06-17 12:40:00,33.1,33.14,33.1,33.11,495002.0,26.8779,26.9104,26.8779,26.886,495002.0
2016-06-17 12:50:00,33.11,33.13,33.09,33.11,1101842.0,26.886,26.9023,26.8698,26.886,1101842.0
2016-06-17 13:00:00,33.11,33.12,33.06,33.12,1417666.0,26.886,26.8942,26.8454,26.8942,1417666.0
2016-06-17 13:10:00,33.12,33.14,33.1,33.14,529699.0,26.8942,26.9104,26.8779,26.9104,529699.0
2016-06-17 13:20:00,33.14,33.18,33.13,33.14,680065.0,26.9104,26.9429,26.9023,26.9104,680065.0
2016-06-17 13:30:00,33.14,33.15,33.12,33.14,532335.0,26.9104,26.9185,26.8942,26.9104,532335.0
2016-06-17 13:40:00,33.14,33.2,33.13,33.19,2292611.0,26.9104,26.9591,26.9023,26.951,2292611.0
2016-06-17 13:50:00,33.19,33.22,33.18,33.21,502476.0,26.951,26.9754,26.9429,26.9672,502476.0
2016-06-17 14:00:00,33.2,33.22,33.15,33.18,1193116.0,26.9591,26.9754,26.9185,26.9429,1193116.0
2016-06-17 14:10:00,33.18,33.24,33.18,33.19,921686.0,26.9429,26.9916,26.9429,26.951,921686.0
2016-06-17 14:20:00,33.19,33.26,33.18,33.24,1388113.0,26.951,27.0078,26.9429,26.9916,1388113.0
2016-06-17 14:30:00,33.25,33.29,33.24,33.27,877541.0,26.9997,27.0322,26.9916,27.016,877541.0
2016-06-17 14:40:00,33.27,33.28,33.23,33.26,1201053.0,27.016,27.0241,26.9835,27.0078,1201053.0
2016-06-17 14:50:00,33.26,33.27,33.23,33.24,706383.0,27.0078,27.016,26.9835,26.9916,706383.0
2016-06-17 15:00:00,33.23,33.25,33.22,33.23,540277.0,26.9835,26.9997,26.9754,26.9835,540277.0
2016-06-17 15:10:00,33.23,33.24,33.21,33.23,763959.0,26.9835,26.9916,26.9672,26.9835,763959.0
2016-06-17 15:20:00,33.23,33.25,33.22,33.23,805005.0,26.9835,26.9997,26.9754,26.9835,805005.0
2016-06-17 15:30:00,33.23,33.25,33.21,33.23,855145.0,26.9835,26.9997,26.9672,26.9835,855145.0
2016-06-17 15:40:00,33.23,33.24,33.2,33.22,1568524.0,26.9835,26.9916,26.9591,26.9754,1568524.0
2016-06-17 15:50:00,33.21,33.27,33.21,33.26,2610549.0,26.9672,27.016,26.9672,27.0078,2610549.0
2016-06-20 09:30:00,33.9,33.99,33.89,33.98,6023781.0,27.5275,27.6006,27.5194,27.5925,6023781.0
2016-06-20 09:40:00,33.99,34.01,33.95,33.96,2033866.0,27.6006,27.6168,27.5681,27.5762,2033866.0
2016-06-20 09:50:00,33.96,33.97,33.9,33.91,1584423.0,27.5762,27.5844,27.5275,27.5356,1584423.0
2016-06-20 10:00:00,33.92,34.04,33.91,34.02,6677140.0,27.5438,27.6412,27.5356,27.625,6677140.0
2016-06-20 10:10:00,34.02,34.04,33.99,34.02,2727058.0,27.625,27.6412,27.6006,27.625,2727058.0
2016-06-20 10:20:00,34.02,34.03,33.97,33.99,1174266.0,27.625,27.6331,27.5844,27.6006,1174266.0
2016-06-20 10:30:00,33.99,34.01,33.96,34.0,1115936.0,27.6006,27.6168,27.5762,27.6087,1115936.0
2016-06-20 10:40:00,34.0,34.04,33.99,34.03,3062204.0,27.6087,27.6412,27.6006,27.6331,3062204.0
2016-06-20 10:50:00,34.04,34.06,34.03,34.05,2109488.0,27.6412,27.6575,27.6331,27.6493,2109488.0
2016-06-20 11:00:00,34.05,34.08,34.04,34.07,1914327.0,27.6493,27.6737,27.6412,27.6656,1914327.0
2016-06-20 11:10:00,34.07,34.07,34.03,34.05,875045.0,27.6656,27.6656,27.6331,27.6493,875045.0
2016-06-20 11:20:00,34.05,34.08,34.04,34.06,1312000.0,27.6493,27.6737,27.6412,27.6575,1312000.0
2016-06-20 11:30:00,34.06,34.07,34.05,34.05,808376.0,27.6575,27.6656,27.6493,27.6493,808376.0
2016-06-20 11:40:00,34.05,34.07,34.0,34.0,1976609.0,27.6493,27.6656,27.6087,27.6087,1976609.0
2016-06-20 11:50:00,34.0,34.02,33.95,34.0,722720.0,27.6087,27.625,27.5681,27.6087,722720.0
2016-06-20 12:00:00,34.0,34.01,33.98,33.98,711630.0,27.6087,27.6168,27.5925,27.5925,711630.0
2016-06-20 12:10:00,33.99,34.0,33.96,33.97,1151816.0,27.6006,27.6087,27.5762,27.5844,1151816.0
2016-06-20 12:20:00,33.97,33.98,33.95,33.97,645945.0,27.5844,27.5925,27.5681,27.5844,645945.0
2016-06-20 12:30:00,33.97,33.98,33.95,33.96,607994.0,27.5844,27.5925,27.5681,27.5762,607994.0
2016-06-20 12:40:00,33.96,33.97,33.94,33.96,561928.0,27.5762,27.5844,27.56,27.5762,561928.0
2016-06-20 12:50:00,33.96,34.0,33.95,33.98,569683.0,27.5762,27.6087,27.5681,27.5925,569683.0
2016-06-20 13:00:00,33.98,34.0,33.97,33.99,785002.0,27.5925,27.6087,27.5844,27.6006,785002.0
2016-06-20 13:10:00,33.98,33.99,33.92,33.94,2048483.0,27.5925,27.6006,27.5438,27.56,2048483.0
2016-06-20 13:20:00,33.93,33.96,33.92,33.94,1507459.0,27.5519,27.5762,27.5438,27.56,1507459.0
2016-06-20 13:30:00,33.94,33.95,33.93,33.95,608283.0,27.56,27.5681,27.5519,27.5681,608283.0
2016-06-20 13:40:00,33.95,33.97,33.94,33.95,1238462.0,27.5681,27.5844,27.56,27.5681,1238462.0
2016-06-20 13:50:00,33.95,33.97,33.95,33.96,861349.0,27.5681,27.5844,27.5681,27.5762,861349.0
2016-06-20 14:00:00,33.96,33.97,33.94,33.95,895974.0,27.5762,27.5844,27.56,27.5681,895974.0
2016-06-20 14:10:00,33.94,33.97,33.93,33.94,2105878.0,27.56,27.5844,27.5519,27.56,2105878.0
2016-06-20 14:20:00,33.94,33.95,33.91,33.94,896080.0,27.56,27.5681,27.5356,27.56,896080.0
2016-06-20 14:30:00,33.94,33.96,33.92,33.94,771138.0,27.56,27.5762,27.5438,27.56,771138.0
2016-06-20 14:40:00,33.94,33.97,33.93,33.97,946894.0,27.56,27.5844,27.5519,27.5844,946894.0
2016-06-20 14:50:00,33.96,33.98,33.96,33.98,942247.0,27.5762,27.5925,27.5762,27.5925,942247.0
2016-06-20 15:00:00,33.97,33.98,33.94,33.95,1072085.0,27.5844,27.5925,27.56,27.5681,1072085.0
2016-06-20 15:10:00,33.95,33.96,33.91,33.93,995403.0,27.5681,27.5762,27.5356,27.5519,995403.0
2016-06-20 15:20:00,33.93,33.93,33.89,33.9,1649977.0,27.5519,27.5519,27.5194,27.5275,1649977.0
2016-06-20 15:30:00,33.9,33.92,33.89,33.91,1984087.0,27.5275,27.5438,27.5194,27.5356,1984087.0
2016-06-20 15:40:00,33.91,33.93,33.86,33.87,2213853.0,27.5356,27.5519,27.495,27.5032,2213853.0
2016-06-20 15:50:00,33.87,33.87,33.82,33.86,3585167.0,27.5032,27.5032,27.4626,27.495,3585167.0
2016-06-21 09:30:00,34.02,34.06,33.91,33.92,2823152.0,27.625,27.6575,27.5356,27.5438,2823152.0
2016-06-21 09:40:00,33.93,33.93,33.86,33.92,1373708.0,27.5519,27.5519,27.495,27.5438,1373708.0
2016-06-21 09:50:00,33.92,33.93,33.88,33.9,815468.0,27.5438,27.5519,27.5113,27.5275,815468.0
2016-06-21 10:00:00,33.89,33.9,33.83,33.87,1116964.0,27.5194,27.5275,27.4707,27.5032,1116964.0
2016-06-21 10:10:00,33.87,33.95,33.87,33.9,1200648.0,27.5032,27.5681,27.5032,27.5275,1200648.0
2016-06-21 10:20:00,33.9,33.91,33.84,33.88,678615.0,27.5275,27.5356,27.4788,27.5113,678615.0
2016-06-21 10:30:00,33.88,33.93,33.87,33.93,2041886.0,27.5113,27.5519,27.5032,27.5519,2041886.0
2016-06-21 10:40:00,33.93,33.99,33.91,33.94,4376096.0,27.5519,27.6006,27.5356,27.56,4376096.0
2016-06-21 10:50:00,33.94,33.97,33.93,33.94,2257503.0,27.56,27.5844,27.5519,27.56,2257503.0
2016-06-21 11:00:00,33.94,34.02,33.93,34.0,1964780.0,27.56,27.625,27.5519,27.6087,1964780.0
2016-06-21 11:10:00,34.01,34.05,33.98,34.04,1498402.0,27.6168,27.6493,27.5925,27.6412,1498402.0
2016-06-21 11:20:00,34.05,34.05,34.0,34.02,965540.0,27.6493,27.6493,27.6087,27.625,965540.0
2016-06-21 11:30:00,34.02,34.02,33.96,34.01,1575418.0,27.625,27.625,27.5762,27.6168,1575418.0
2016-06-21 11:40:00,34.01,34.02,33.99,33.99,1135093.0,27.6168,27.625,27.6006,27.6006,1135093.0
2016-06-21 11:50:00,34.0,34.01,33.97,34.01,735947.0,27.6087,27.6168,27.5844,27.6168,735947.0
2016-06-21 12:00:00,34.01,34.02,34.0,34.02,962038.0,27.6168,27.625,27.6087,27.625,962038.0
2016-06-21 12:10:00,34.02,34.04,34.0,34.04,978031.0,27.625,27.6412,27.6087,27.6412,978031.0
2016-06-21 12:20:00,34.04,34.05,34.03,34.05,620485.0,27.6412,27.6493,27.6331,27.6493,620485.0
2016-06-21 12:30:00,34.05,34.05,34.02,34.03,799213.0,27.6493,27.6493,27.625,27.6331,799213.0
2016-06-21 12:40:00,34.03,34.04,34.01,34.03,951526.0,27.6331,27.6412,27.6168,27.6331,951526.0
2016-06-21 12:50:00,34.02,34.03,34.0,34.02,616983.0,27.625,27.6331,27.6087,27.625,616983.0
2016-06-21 13:00:00,34.02,34.04,34.01,34.04,652191.0,27.625,27.6412,27.6168,27.6412,652191.0
2016-06-21 13:10:00,34.04,34.04,34.01,34.04,1029869.0,27.6412,27.6412,27.6168,27.6412,1029869.0
2016-06-21 13:20:00,34.04,34.04,34.0,34.01,976095.0,27.6412,27.6412,27.6087,27.6168,976095.0
2016-06-21 13:30:00,34.01,34.03,33.99,34.01,666659.0,27.6168,27.6331,27.6006,27.6168,666659.0
2016-06-21 13:40:00,34.01,34.05,34.0,34.02,1993127.0,27.6168,27.6493,27.6087,27.625,1993127.0
2016-06-21 13:50:00,34.02,34.09,34.02,34.09,1673691.0,27.625,27.6818,27.625,27.6818,1673691.0
2016-06-21 14:00:00,34.09,34.12,34.07,34.12,1446990.0,27.6818,27.7062,27.6656,27.7062,1446990.0
2016-06-21 14:10:00,34.12,34.16,34.11,34.14,2309381.0,27.7062,27.7387,27.6981,27.7224,2309381.0
2016-06-21 14:20:00,34.14,34.16,34.13,34.16,865267.0,27.7224,27.7387,27.7143,27.7387,865267.0
2016-06-21 14:30:00,34.16,34.2,34.14,34.19,937723.0,27.7387,27.7711,27.7224,27.763,937723.0
2016-06-21 14:40:00,34.19,34.22,34.18,34.18,3109560.0,27.763,27.7874,27.7549,27.7549,3109560.0
2016-06-21 14:50:00,34.19,34.2,34.13,34.14,1097825.0,27.763,27.7711,27.7143,27.7224,1097825.0
2016-06-21 15:00:00,34.14,34.16,34.1,34.12,1264902.0,27.7224,27.7387,27.6899,27.7062,1264902.0
2016-06-21 15:10:00,34.12,34.18,34.11,34.16,1425657.0,27.7062,27.7549,27.6981,27.7387,1425657.0
2016-06-21 15:20:00,34.16,34.17,34.13,34.17,1333492.0,27.7387,27.7468,27.7143,27.7468,1333492.0
2016-06-21 15:30:00,34.17,34.18,34.15,34.16,1823455.0,27.7468,27.7549,27.7305,27.7387,1823455.0
2016-06-21 15:40:00,34.16,34.16,34.1,34.12,2003197.0,27.7387,27.7387,27.6899,27.7062,2003197.0
2016-06-21 15:50:00,34.12,34.14,34.1,34.12,4906401.0,27.7062,27.7224,27.6899,27.7062,4906401.0
2016-06-22 09:30:00,34.08,34.1,33.98,34.0,2296840.0,27.8906,27.9069,27.8087,27.8251,2296840.0
2016-06-22 09:40:00,34.0,34.07,33.99,34.06,1664274.0,27.8251,27.8824,27.8169,27.8742,1664274.0
2016-06-22 09:50:00,34.06,34.09,34.04,34.05,2231887.0,27.8742,27.8987,27.8578,27.866,2231887.0
2016-06-22 10:00:00,34.06,34.12,34.05,34.12,1735205.0,27.8742,27.9233,27.866,27.9233,1735205.0
2016-06-22 10:10:00,34.12,34.15,34.1,34.14,1851955.0,27.9233,27.9479,27.9069,27.9397,1851955.0
2016-06-22 10:20:00,34.13,34.13,34.1,34.12,836629.0,27.9315,27.9315,27.9069,27.9233,836629.0
2016-06-22 10:30:00,34.11,34.12,34.05,34.08,1743639.0,27.9151,27.9233,27.866,27.8906,1743639.0
2016-06-22 10:40:00,34.07,34.14,34.07,34.1,1738139.0,27.8824,27.9397,27.8824,27.9069,1738139.0
2016-06-22 10:50:00,34.11,34.13,34.04,34.05,1616241.0,27.9151,27.9315,27.8578,27.866,1616241.0
2016-06-22 11:00:00,34.05,34.07,34.02,34.05,1147655.0,27.866,27.8824,27.8415,27.866,1147655.0
2016-06-22 11:10:00,34.05,34.12,34.04,34.12,823461.0,27.866,27.9233,27.8578,27.9233,823461.0
2016-06-22 11:20:00,34.12,34.16,34.11,34.13,1204016.0,27.9233,27.956,27.9151,27.9315,1204016.0
2016-06-22 11:30:00,34.12,34.13,33.96,34.04,2319673.0,27.9233,27.9315,27.7924,27.8578,2319673.0
2016-06-22 11:40:00,34.03,34.04,33.99,33.99,706796.0,27.8496,27.8578,27.8169,27.8169,706796.0
2016-06-22 11:50:00,33.99,34.07,33.99,34.07,1000884.0,27.8169,27.8824,27.8169,27.8824,1000884.0
2016-06-22 12:00:00,34.06,34.08,34.03,34.05,1249837.0,27.8742,27.8906,27.8496,27.866,1249837.0
2016-06-22 12:10:00,34.05,34.08,34.03,34.04,572169.0,27.866,27.8906,27.8496,27.8578,572169.0
2016-06-22 12:20:00,34.04,34.05,33.99,34.03,1752193.0,27.8578,27.866,27.8169,27.8496,1752193.0
2016-06-22 12:30:00,34.03,34.06,34.02,34.04,854512.0,27.8496,27.8742,27.8415,27.8578,854512.0
2016-06-22 12:40:00,34.04,34.04,33.98,34.01,827040.0,27.8578,27.8578,27.8087,27.8333,827040.0
2016-06-22 12:50:00,34.0,34.07,34.0,34.05,2266418.0,27.8251,27.8824,27.8251,27.866,2266418.0
2016-06-22 13:00:00,34.05,34.06,33.94,33.94,1860560.0,27.866,27.8742,27.776,27.776,1860560.0
2016-06-22 13:10:00,33.94,33.95,33.91,33.94,1259432.0,27.776,27.7842,27.7514,27.776,1259432.0
2016-06-22 13:20:00,33.94,33.96,33.91,33.95,1376584.0,27.776,27.7924,27.7514,27.7842,1376584.0
2016-06-22 13:30:00,33.95,33.98,33.93,33.97,430482.0,27.7842,27.8087,27.7678,27.8005,430482.0
2016-06-22 13:40:00,33.97,33.98,33.95,33.97,493234.0,27.8005,27.8087,27.7842,27.8005,493234.0
2016-06-22 13:50:00,33.98,34.01,33.97,33.99,930579.0,27.8087,27.8333,27.8005,27.8169,930579.0
2016-06-22 14:00:00,33.99,34.0,33.93,33.94,2036537.0,27.8169,27.8251,27.7678,27.776,2036537.0
2016-06-22 14:10:00,33.94,33.95,33.93,33.95,2242941.0,27.776,27.7842,27.7678,27.7842,2242941.0
2016-06-22 14:20:00,33.94,33.99,33.91,33.99,3735533.0,27.776,27.8169,27.7514,27.8169,3735533.0
2016-06-22 14:30:00,33.99,34.0,33.95,33.96,469218.0,27.8169,27.8251,27.7842,27.7924,469218.0
2016-06-22 14:40:00,33.96,33.98,33.95,33.97,667708.0,27.7924,27.8087,27.7842,27.8005,667708.0
2016-06-22 14:50:00,33.97,33.99,33.95,33.98,376881.0,27.8005,27.8169,27.7842,27.8087,376881.0
2016-06-22 15:00:00,33.98,34.02,33.96,33.97,359259.0,27.8087,27.8415,27.7924,27.8005,359259.0
2016-06-22 15:10:00,33.97,33.99,33.91,33.92,1835158.0,27.8005,27.8169,27.7514,27.7596,1835158.0
2016-06-22 15:20:00,33.92,33.92,33.88,33.9,938000.0,27.7596,27.7596,27.7269,27.7433,938000.0
2016-06-22 15:30:00,33.9,34.02,33.89,33.92,1623545.0,27.7433,27.8415,27.7351,27.7596,1623545.0
2016-06-22 15:40:00,33.91,33.97,33.91,33.94,3931945.0,27.7514,27.8005,27.7514,27.776,3931945.0
2016-06-22 15:50:00,33.93,33.96,33.91,33.92,5215998.0,27.7678,27.7924,27.7514,27.7596,5215998.0
2016-06-23 09:30:00,34.4,34.41,34.31,34.33,4518868.0,28.1524,28.1606,28.0788,28.0952,4518868.0
2016-06-23 09:40:00,34.33,34.38,34.31,34.32,1690866.0,28.0952,28.1361,28.0788,28.087,1690866.0
2016-06-23 09:50:00,34.32,34.34,34.25,34.33,3137874.0,28.087,28.1033,28.0297,28.0952,3137874.0
2016-06-23 10:00:00,34.34,34.39,34.31,34.31,1888831.0,28.1033,28.1443,28.0788,28.0788,1888831.0
2016-06-23 10:10:00,34.31,34.34,34.29,34.31,2685602.0,28.0788,28.1033,28.0624,28.0788,2685602.0
2016-06-23 10:20:00,34.3,34.38,34.29,34.35,1637016.0,28.0706,28.1361,28.0624,28.1115,1637016.0
2016-06-23 10:30:00,34.35,34.35,34.27,34.3,2210199.0,28.1115,28.1115,28.0461,28.0706,2210199.0
2016-06-23 10:40:00,34.31,34.35,34.3,34.32,775393.0,28.0788,28.1115,28.0706,28.087,775393.0
2016-06-23 10:50:00,34.32,34.4,34.32,34.37,1132354.0,28.087,28.1524,28.087,28.1279,1132354.0
2016-06-23 11:00:00,34.37,34.41,34.36,34.37,694121.0,28.1279,28.1606,28.1197,28.1279,694121.0
2016-06-23 11:10:00,34.37,34.44,34.35,34.42,1769879.0,28.1279,28.1852,28.1115,28.1688,1769879.0
2016-06-23 11:20:00,34.42,34.47,34.4,34.47,1301266.0,28.1688,28.2097,28.1524,28.2097,1301266.0
2016-06-23 11:30:00,34.47,34.49,34.44,34.45,1063616.0,28.2097,28.2261,28.1852,28.1934,1063616.0
2016-06-23 11:40:00,34.45,34.47,34.41,34.44,625338.0,28.1934,28.2097,28.1606,28.1852,625338.0
2016-06-23 11:50:00,34.44,34.5,34.44,34.48,775745.0,28.1852,28.2343,28.1852,28.2179,775745.0
2016-06-23 12:00:00,34.49,34.51,34.45,34.48,725658.0,28.2261,28.2425,28.1934,28.2179,725658.0
2016-06-23 12:10:00,34.48,34.49,34.45,34.46,418752.0,28.2179,28.2261,28.1934,28.2016,418752.0
2016-06-23 12:20:00,34.46,34.48,34.44,34.47,889295.0,28.2016,28.2179,28.1852,28.2097,889295.0
2016-06-23 12:30:00,34.47,34.49,34.44,34.47,1253895.0,28.2097,28.2261,28.1852,28.2097,1253895.0
2016-06-23 12:40:00,34.47,34.48,34.41,34.42,962125.0,28.2097,28.2179,28.1606,28.1688,962125.0
2016-06-23 12:50:00,34.43,34.45,34.42,34.44,448772.0,28.177,28.1934,28.1688,28.1852,448772.0
2016-06-23 13:00:00,34.44,34.46,34.43,34.45,269492.0,28.1852,28.2016,28.177,28.1934,269492.0
2016-06-23 13:10:00,34.45,34.48,34.43,34.48,1034632.0,28.1934,28.2179,28.177,28.2179,1034632.0
2016-06-23 13:20:00,34.47,34.49,34.46,34.48,557013.0,28.2097,28.2261,28.2016,28.2179,557013.0
2016-06-23 13:30:00,34.48,34.5,34.46,34.47,572738.0,28.2179,28.2343,28.2016,28.2097,572738.0
2016-06-23 13:40:00,34.47,34.48,34.44,34.45,735510.0,28.2097,28.2179,28.1852,28.1934,735510.0
2016-06-23 13:50:00,34.45,34.5,34.43,34.5,874757.0,28.1934,28.2343,28.177,28.2343,874757.0
2016-06-23 14:00:00,34.5,34.5,34.46,34.49,353005.0,28.2343,28.2343,28.2016,28.2261,353005.0
2016-06-23 14:10:00,34.5,34.52,34.49,34.51,528533.0,28.2343,28.2507,28.2261,28.2425,528533.0
2016-06-23 14:20:00,34.52,34.53,34.5,34.52,1020306.0,28.2507,28.2588,28.2343,28.2507,1020306.0
2016-06-23 14:30:00,34.52,34.53,34.48,34.5,861020.0,28.2507,28.2588,28.2179,28.2343,861020.0
2016-06-23 14:40:00,34.5,34.55,34.5,34.53,636236.0,28.2343,28.2752,28.2343,28.2588,636236.0
2016-06-23 14:50:00,34.53,34.56,34.52,34.54,820299.0,28.2588,28.2834,28.2507,28.267,820299.0
2016-06-23 15:00:00,34.55,34.55,34.51,34.52,799624.0,28.2752,28.2752,28.2425,28.2507,799624.0
2016-06-23 15:10:00,34.52,34.54,34.5,34.54,584200.0,28.2507,28.267,28.2343,28.267,584200.0
2016-06-23 15:20:00,34.53,34.54,34.52,34.53,640850.0,28.2588,28.267,28.2507,28.2588,640850.0
2016-06-23 15:30:00,34.53,34.59,34.53,34.58,2602189.0,28.2588,28.3079,28.2588,28.2998,2602189.0
2016-06-23 15:40:00,34.58,34.68,34.57,34.68,3145138.0,28.2998,28.3816,28.2916,28.3816,3145138.0
2016-06-23 15:50:00,34.68,34.76,34.66,34.75,10368303.0,28.3816,28.4471,28.3652,28.4389,10368303.0
2016-06-24 09:30:00,32.76,33.07,32.73,33.05,8879008.0,26.8103,27.064,26.7857,27.0476,8879008.0
2016-06-24 09:40:00,33.05,33.26,33.01,33.23,11586676.0,27.0476,27.2195,27.0149,27.1949,11586676.0
2016-06-24 09:50:00,33.24,33.38,33.21,33.34,4546147.0,27.2031,27.3177,27.1786,27.285,4546147.0
2016-06-24 10:00:00,33.34,33.46,33.31,33.37,9689204.0,27.285,27.3832,27.2604,27.3095,9689204.0
2016-06-24 10:10:00,33.37,33.44,33.13,33.14,7941341.0,27.3095,27.3668,27.1131,27.1213,7941341.0
2016-06-24 10:20:00,33.14,33.15,33.03,33.11,6269738.0,27.1213,27.1295,27.0313,27.0967,6269738.0
2016-06-24 10:30:00,33.11,33.15,33.01,33.14,5107138.0,27.0967,27.1295,27.0149,27.1213,5107138.0
2016-06-24 10:40:00,33.14,33.14,33.04,33.05,2411844.0,27.1213,27.1213,27.0394,27.0476,2411844.0
2016-06-24 10:50:00,33.06,33.11,33.01,33.01,2418640.0,27.0558,27.0967,27.0149,27.0149,2418640.0
2016-06-24 11:00:00,33.01,33.04,32.94,33.0,3079528.0,27.0149,27.0394,26.9576,27.0067,3079528.0
2016-06-24 11:10:00,33.0,33.01,32.9,32.91,3072175.0,27.0067,27.0149,26.9249,26.9331,3072175.0
2016-06-24 11:20:00,32.91,32.95,32.84,32.95,2770557.0,26.9331,26.9658,26.8758,26.9658,2770557.0
2016-06-24 11:30:00,32.95,33.0,32.93,32.98,2212017.0,26.9658,27.0067,26.9494,26.9903,2212017.0
2016-06-24 11:40:00,32.98,33.02,32.92,32.94,1994621.0,26.9903,27.0231,26.9412,26.9576,1994621.0
2016-06-24 11:50:00,32.94,32.96,32.9,32.95,1982215.0,26.9576,26.974,26.9249,26.9658,1982215.0
2016-06-24 12:00:00,32.95,32.97,32.87,32.89,1265834.0,26.9658,26.9822,26.9003,26.9167,1265834.0
2016-06-24 12:10:00,32.89,32.89,32.82,32.86,2196803.0,26.9167,26.9167,26.8594,26.8921,2196803.0
2016-06-24 12:20:00,32.86,32.92,32.84,32.88,1584487.0,26.8921,26.9412,26.8758,26.9085,1584487.0
2016-06-24 12:30:00,32.88,32.92,32.84,32.86,1891806.0,26.9085,26.9412,26.8758,26.8921,1891806.0
2016-06-24 12:40:00,32.86,32.87,32.78,32.78,1142703.0,26.8921,26.9003,26.8267,26.8267,1142703.0
2016-06-24 12:50:00,32.79,32.87,32.78,32.81,3213372.0,26.8348,26.9003,26.8267,26.8512,3213372.0
2016-06-24 13:00:00,32.81,32.84,32.75,32.77,3055514.0,26.8512,26.8758,26.8021,26.8185,3055514.0
2016-06-24 13:10:00,32.77,32.84,32.75,32.79,1648809.0,26.8185,26.8758,26.8021,26.8348,1648809.0
2016-06-24 13:20:00,32.79,32.83,32.77,32.82,959677.0,26.8348,26.8676,26.8185,26.8594,959677.0
2016-06-24 13:30:00,32.82,32.9,32.81,32.89,1077398.0,26.8594,26.9249,26.8512,26.9167,1077398.0
2016-06-24 13:40:00,32.89,32.9,32.82,32.85,1849364.0,26.9167,26.9249,26.8594,26.884,1849364.0
2016-06-24 13:50:00,32.85,32.87,32.79,32.84,1373857.0,26.884,26.9003,26.8348,26.8758,1373857.0
2016-06-24 14:00:00,32.84,32.87,32.81,32.83,1069072.0,26.8758,26.9003,26.8512,26.8676,1069072.0
2016-06-24 14:10:00,32.83,32.85,32.77,32.78,1784518.0,26.8676,26.884,26.8185,26.8267,1784518.0
2016-06-24 14:20:00,32.78,32.79,32.73,32.76,1560299.0,26.8267,26.8348,26.7857,26.8103,1560299.0
2016-06-24 14:30:00,32.76,32.76,32.63,32.69,4001980.0,26.8103,26.8103,26.7039,26.753,4001980.0
2016-06-24 14:40:00,32.68,32.72,32.62,32.68,2129097.0,26.7448,26.7776,26.6957,26.7448,2129097.0
2016-06-24 14:50:00,32.68,32.78,32.64,32.73,1742982.0,26.7448,26.8267,26.7121,26.7857,1742982.0
2016-06-24 15:00:00,32.73,32.77,32.69,32.71,1250153.0,26.7857,26.8185,26.753,26.7694,1250153.0
2016-06-24 15:10:00,32.71,32.71,32.57,32.59,2144905.0,26.7694,26.7694,26.6548,26.6712,2144905.0
2016-06-24 15:20:00,32.58,32.64,32.58,32.63,2075092.0,26.663,26.7121,26.663,26.7039,2075092.0
2016-06-24 15:30:00,32.63,32.75,32.6,32.66,3625420.0,26.7039,26.8021,26.6794,26.7285,3625420.0
2016-06-24 15:40:00,32.66,32.8,32.63,32.78,3699406.0,26.7285,26.843,26.7039,26.8267,3699406.0
2016-06-24 15:50:00,32.79,32.85,32.65,32.65,9916698.0,26.8348,26.884,26.7203,26.7203,9916698.0
2016-06-27 09:30:00,32.5,32.51,32.32,32.32,10159926.0,26.5975,26.6057,26.4502,26.4502,10159926.0
2016-06-27 09:40:00,32.33,32.34,32.22,32.23,3852120.0,26.4584,26.4666,26.3684,26.3766,3852120.0
2016-06-27 09:50:00,32.23,32.3,32.23,32.23,2957562.0,26.3766,26.4338,26.3766,26.3766,2957562.0
2016-06-27 10:00:00,32.23,32.3,32.16,32.17,3360287.0,26.3766,26.4338,26.3193,26.3274,3360287.0
2016-06-27 10:10:00,32.16,32.18,32.09,32.12,1611321.0,26.3193,26.3356,26.262,26.2865,1611321.0
2016-06-27 10:20:00,32.12,32.17,32.06,32.08,1425084.0,26.2865,26.3274,26.2374,26.2538,1425084.0
2016-06-27 10:30:00,32.08,32.15,32.06,32.12,1749080.0,26.2538,26.3111,26.2374,26.2865,1749080.0
2016-06-27 10:40:00,32.12,32.16,32.0,32.01,2829413.0,26.2865,26.3193,26.1883,26.1965,2829413.0
2016-06-27 10:50:00,32.01,32.01,31.91,31.93,1707645.0,26.1965,26.1965,26.1147,26.131,1707645.0
2016-06-27 11:00:00,31.93,32.08,31.91,32.06,3280804.0,26.131,26.2538,26.1147,26.2374,3280804.0
2016-06-27 11:10:00,32.05,32.06,31.9,31.93,4312189.0,26.2292,26.2374,26.1065,26.131,4312189.0
2016-06-27 11:20:00,31.94,32.01,31.89,32.01,2171101.0,26.1392,26.1965,26.0983,26.1965,2171101.0
2016-06-27 11:30:00,32.0,32.07,31.99,32.07,2658133.0,26.1883,26.2456,26.1801,26.2456,2658133.0
2016-06-27 11:40:00,32.06,32.15,32.04,32.12,1853780.0,26.2374,26.3111,26.2211,26.2865,1853780.0
2016-06-27 11:50:00,32.13,32.13,32.06,32.11,1196351.0,26.2947,26.2947,26.2374,26.2783,1196351.0
2016-06-27 12:00:00,32.11,32.13,32.07,32.09,948668.0,26.2783,26.2947,26.2456,26.262,948668.0
2016-06-27 12:10:00,32.09,32.16,32.07,32.13,1819119.0,26.262,26.3193,26.2456,26.2947,1819119.0
2016-06-27 12:20:00,32.13,32.29,32.11,32.19,755192.0,26.2947,26.4257,26.2783,26.3438,755192.0
2016-06-27 12:30:00,32.19,32.29,32.13,32.13,675476.0,26.3438,26.4257,26.2947,26.2947,675476.0
2016-06-27 12:40:00,32.13,32.15,32.06,32.09,1449994.0,26.2947,26.3111,26.2374,26.262,1449994.0
2016-06-27 12:50:00,32.09,32.19,32.08,32.18,1991512.0,26.262,26.3438,26.2538,26.3356,1991512.0
2016-06-27 13:00:00,32.19,32.21,32.13,32.14,1145621.0,26.3438,26.3602,26.2947,26.3029,1145621.0
2016-06-27 13:10:00,32.14,32.2,32.12,32.17,935716.0,26.3029,26.352,26.2865,26.3274,935716.0
2016-06-27 13:20:00,32.17,32.21,32.15,32.18,1006277.0,26.3274,26.3602,26.3111,26.3356,1006277.0
2016-06-27 13:30:00,32.18,32.19,32.12,32.14,690600.0,26.3356,26.3438,26.2865,26.3029,690600.0
2016-06-27 13:40:00,32.13,32.14,32.04,32.1,1607757.0,26.2947,26.3029,26.2211,26.2702,1607757.0
2016-06-27 13:50:00,32.09,32.14,32.08,32.12,717429.0,26.262,26.3029,26.2538,26.2865,717429.0
2016-06-27 14:00:00,32.12,32.16,32.09,32.1,800293.0,26.2865,26.3193,26.262,26.2702,800293.0
2016-06-27 14:10:00,32.1,32.14,32.03,32.04,806867.0,26.2702,26.3029,26.2129,26.2211,806867.0
2016-06-27 14:20:00,32.05,32.14,32.04,32.13,1029087.0,26.2292,26.3029,26.2211,26.2947,1029087.0
2016-06-27 14:30:00,32.13,32.2,32.1,32.15,2460156.0,26.2947,26.352,26.2702,26.3111,2460156.0
2016-06-27 14:40:00,32.16,32.18,32.07,32.1,1233900.0,26.3193,26.3356,26.2456,26.2702,1233900.0
2016-06-27 14:50:00,32.1,32.11,32.05,32.07,1499778.0,26.2702,26.2783,26.2292,26.2456,1499778.0
2016-06-27 15:00:00,32.07,32.15,32.06,32.1,1064977.0,26.2456,26.3111,26.2374,26.2702,1064977.0
2016-06-27 15:10:00,32.1,32.17,32.09,32.12,2271176.0,26.2702,26.3274,26.262,26.2865,2271176.0
2016-06-27 15:20:00,32.13,32.16,32.07,32.12,2063543.0,26.2947,26.3193,26.2456,26.2865,2063543.0
2016-06-27 15:30:00,32.13,32.24,32.11,32.23,2130219.0,26.2947,26.3847,26.2783,26.3766,2130219.0
2016-06-27 15:40:00,32.22,32.26,32.19,32.23,4035559.0,26.3684,26.4011,26.3438,26.3766,4035559.0
2016-06-27 15:50:00,32.23,32.26,32.19,32.23,7108782.0,26.3766,26.4011,26.3438,26.3766,7108782.0
2016-06-28 09:30:00,33.0,33.1,32.99,33.1,4989028.0,27.0067,27.0885,26.9985,27.0885,4989028.0
2016-06-28 09:40:00,33.1,33.12,33.05,33.11,1897223.0,27.0885,27.1049,27.0476,27.0967,1897223.0
2016-06-28 09:50:00,33.11,33.19,33.1,33.13,2472181.0,27.0967,27.1622,27.0885,27.1131,2472181.0
2016-06-28 10:00:00,33.13,33.19,33.08,33.08,1881065.0,27.1131,27.1622,27.0722,27.0722,1881065.0
2016-06-28 10:10:00,33.09,33.11,33.06,33.1,1603424.0,27.0804,27.0967,27.0558,27.0885,1603424.0
2016-06-28 10:20:00,33.1,33.11,33.01,33.03,1108645.0,27.0885,27.0967,27.0149,27.0313,1108645.0
2016-06-28 10:30:00,33.03,33.08,32.97,32.98,1385369.0,27.0313,27.0722,26.9822,26.9903,1385369.0
2016-06-28 10:40:00,32.98,33.02,32.94,32.99,1452541.0,26.9903,27.0231,26.9576,26.9985,1452541.0
2016-06-28 10:50:00,33.0,33.02,32.94,32.95,902693.0,27.0067,27.0231,26.9576,26.9658,902693.0
2016-06-28 11:00:00,32.95,32.96,32.88,32.9,1221189.0,26.9658,26.974,26.9085,26.9249,1221189.0
2016-06-28 11:10:00,32.9,32.96,32.89,32.94,1122326.0,26.9249,26.974,26.9167,26.9576,1122326.0
2016-06-28 11:20:00,32.94,32.96,32.88,32.89,1542430.0,26.9576,26.974,26.9085,26.9167,1542430.0
2016-06-28 11:30:00,32.89,32.94,32.89,32.93,1129327.0,26.9167,26.9576,26.9167,26.9494,1129327.0
2016-06-28 11:40:00,32.93,33.0,32.92,32.98,1319652.0,26.9494,27.0067,26.9412,26.9903,1319652.0
2016-06-28 11:50:00,32.98,33.03,32.95,33.01,919668.0,26.9903,27.0313,26.9658,27.0149,919668.0
2016-06-28 12:00:00,33.02,33.04,32.99,32.99,918697.0,27.0231,27.0394,26.9985,26.9985,918697.0
2016-06-28 12:10:00,32.99,33.01,32.97,33.0,471098.0,26.9985,27.0149,26.9822,27.0067,471098.0
2016-06-28 12:20:00,33.0,33.01,32.96,32.98,467075.0,27.0067,27.0149,26.974,26.9903,467075.0
2016-06-28 12:30:00,32.99,33.06,32.98,33.05,625176.0,26.9985,27.0558,26.9903,27.0476,625176.0
2016-06-28 12:40:00,33.05,33.07,32.98,33.0,1113839.0,27.0476,27.064,26.9903,27.0067,1113839.0
2016-06-28 12:50:00,33.0,33.04,33.0,33.02,3614639.0,27.0067,27.0394,27.0067,27.0231,3614639.0
2016-06-28 13:00:00,33.03,33.04,32.97,33.01,1154986.0,27.0313,27.0394,26.9822,27.0149,1154986.0
2016-06-28 13:10:00,33.01,33.05,32.99,33.01,491506.0,27.0149,27.0476,26.9985,27.0149,491506.0
2016-06-28 13:20:00,33.01,33.02,32.96,32.98,562727.0,27.0149,27.0231,26.974,26.9903,562727.0
2016-06-28 13:30:00,32.98,33.0,32.95,32.97,1089449.0,26.9903,27.0067,26.9658,26.9822,1089449.0
2016-06-28 13:40:00,32.98,33.01,32.97,32.99,505295.0,26.9903,27.0149,26.9822,26.9985,505295.0
2016-06-28 13:50:00,32.98,33.0,32.97,32.98,561957.0,26.9903,27.0067,26.9822,26.9903,561957.0
2016-06-28 14:00:00,32.98,33.0,32.93,32.94,715531.0,26.9903,27.0067,26.9494,26.9576,715531.0
2016-06-28 14:10:00,32.94,32.99,32.91,32.98,884924.0,26.9576,26.9985,26.9331,26.9903,884924.0
2016-06-28 14:20:00,32.98,32.99,32.95,32.98,677900.0,26.9903,26.9985,26.9658,26.9903,677900.0
2016-06-28 14:30:00,32.97,33.07,32.97,33.04,1152516.0,26.9822,27.064,26.9822,27.0394,1152516.0
2016-06-28 14:40:00,33.05,33.07,33.03,33.06,794093.0,27.0476,27.064,27.0313,27.0558,794093.0
2016-06-28 14:50:00,33.07,33.17,33.06,33.12,1326202.0,27.064,27.1458,27.0558,27.1049,1326202.0
2016-06-28 15:00:00,33.12,33.14,33.1,33.1,1134821.0,27.1049,27.1213,27.0885,27.0885,1134821.0
2016-06-28 15:10:00,33.1,33.17,33.1,33.12,1379925.0,27.0885,27.1458,27.0885,27.1049,1379925.0
2016-06-28 15:20:00,33.11,33.13,33.06,33.09,1378498.0,27.0967,27.1131,27.0558,27.0804,1378498.0
2016-06-28 15:30:00,33.09,33.13,33.08,33.12,2690750.0,27.0804,27.1131,27.0722,27.1049,2690750.0
2016-06-28 15:40:00,33.12,33.18,33.11,33.17,2355388.0,27.1049,27.154,27.0967,27.1458,2355388.0
2016-06-28 15:50:00,33.18,33.2,33.13,33.2,5718437.0,27.154,27.1704,27.1131,27.1704,5718437.0
2016-06-29 09:30:00,33.82,33.86,33.76,33.8,7138733.0,27.6778,27.7105,27.6287,27.6614,7138733.0
2016-06-29 09:40:00,33.8,33.85,33.76,33.84,3663582.0,27.6614,27.7023,27.6287,27.6942,3663582.0
2016-06-29 09:50:00,33.84,33.87,33.83,33.85,3394645.0,27.6942,27.7187,27.686,27.7023,3394645.0
2016-06-29 10:00:00,33.84,33.91,33.84,33.88,6486649.0,27.6942,27.7514,27.6942,27.7269,6486649.0
2016-06-29 10:10:00,33.88,33.94,33.87,33.9,2950506.0,27.7269,27.776,27.7187,27.7433,2950506.0
2016-06-29 10:20:00,33.91,33.93,33.89,33.9,1180695.0,27.7514,27.7678,27.7351,27.7433,1180695.0
2016-06-29 10:30:00,33.89,33.94,33.86,33.89,1736024.0,27.7351,27.776,27.7105,27.7351,1736024.0
2016-06-29 10:40:00,33.89,33.94,33.88,33.94,1562543.0,27.7351,27.776,27.7269,27.776,1562543.0
2016-06-29 10:50:00,33.94,33.95,33.91,33.95,2677716.0,27.776,27.7842,27.7514,27.7842,2677716.0
2016-06-29 11:00:00,33.95,33.99,33.94,33.94,1864061.0,27.7842,27.8169,27.776,27.776,1864061.0
2016-06-29 11:10:00,33.95,33.99,33.94,33.96,1306159.0,27.7842,27.8169,27.776,27.7924,1306159.0
2016-06-29 11:20:00,33.96,33.99,33.93,33.98,1477569.0,27.7924,27.8169,27.7678,27.8087,1477569.0
2016-06-29 11:30:00,33.98,33.99,33.92,33.93,1878853.0,27.8087,27.8169,27.7596,27.7678,1878853.0
2016-06-29 11:40:00,33.94,33.96,33.92,33.93,2242775.0,27.776,27.7924,27.7596,27.7678,2242775.0
2016-06-29 11:50:00,33.93,33.98,33.93,33.95,1185437.0,27.7678,27.8087,27.7678,27.7842,1185437.0
2016-06-29 12:00:00,33.95,33.96,33.93,33.94,577847.0,27.7842,27.7924,27.7678,27.776,577847.0
2016-06-29 12:10:00,33.94,33.96,33.94,33.96,710044.0,27.776,27.7924,27.776,27.7924,710044.0
2016-06-29 12:20:00,33.95,33.97,33.94,33.96,2733138.0,27.7842,27.8005,27.776,27.7924,2733138.0
2016-06-29 12:30:00,33.96,33.96,33.91,33.95,709903.0,27.7924,27.7924,27.7514,27.7842,709903.0
2016-06-29 12:40:00,33.94,33.95,33.88,33.89,737414.0,27.776,27.7842,27.7269,27.7351,737414.0
2016-06-29 12:50:00,33.89,33.91,33.87,33.89,971813.0,27.7351,27.7514,27.7187,27.7351,971813.0
2016-06-29 13:00:00,33.9,33.93,33.87,33.88,769833.0,27.7433,27.7678,27.7187,27.7269,769833.0
2016-06-29 13:10:00,33.88,33.89,33.84,33.88,1300719.0,27.7269,27.7351,27.6942,27.7269,1300719.0
2016-06-29 13:20:00,33.88,33.91,33.85,33.86,613411.0,27.7269,27.7514,27.7023,27.7105,613411.0
2016-06-29 13:30:00,33.86,33.89,33.85,33.88,404777.0,27.7105,27.7351,27.7023,27.7269,404777.0
2016-06-29 13:40:00,33.87,33.9,33.87,33.89,450426.0,27.7187,27.7433,27.7187,27.7351,450426.0
2016-06-29 13:50:00,33.89,33.92,33.88,33.91,554964.0,27.7351,27.7596,27.7269,27.7514,554964.0
2016-06-29 14:00:00,33.92,33.96,33.91,33.95,653300.0,27.7596,27.7924,27.7514,27.7842,653300.0
2016-06-29 14:10:00,33.94,33.98,33.93,33.93,707714.0,27.776,27.8087,27.7678,27.7678,707714.0
2016-06-29 14:20:00,33.93,33.99,33.93,33.95,737572.0,27.7678,27.8169,27.7678,27.7842,737572.0
2016-06-29 14:30:00,33.96,33.98,33.95,33.95,689844.0,27.7924,27.8087,27.7842,27.7842,689844.0
2016-06-29 14:40:00,33.95,33.99,33.94,33.95,956246.0,27.7842,27.8169,27.776,27.7842,956246.0
2016-06-29 14:50:00,33.95,33.97,33.9,33.95,1093925.0,27.7842,27.8005,27.7433,27.7842,1093925.0
2016-06-29 15:00:00,33.95,34.0,33.95,33.98,672932.0,27.7842,27.8251,27.7842,27.8087,672932.0
2016-06-29 15:10:00,33.99,34.01,33.97,34.0,1598413.0,27.8169,27.8333,27.8005,27.8251,1598413.0
2016-06-29 15:20:00,34.0,34.01,33.96,33.98,1021954.0,27.8251,27.8333,27.7924,27.8087,1021954.0
2016-06-29 15:30:00,33.99,34.01,33.97,33.98,2471309.0,27.8169,27.8333,27.8005,27.8087,2471309.0
2016-06-29 15:40:00,33.98,34.0,33.96,34.0,2179715.0,27.8087,27.8251,27.7924,27.8251,2179715.0
2016-06-29 15:50:00,34.0,34.02,33.94,34.01,7242437.0,27.8251,27.8415,27.776,27.8333,7242437.0
2016-06-30 09:30:00,34.17,34.22,34.12,34.13,4133735.0,27.9642,28.0051,27.9233,27.9315,4133735.0
2016-06-30 09:40:00,34.13,34.15,34.08,34.11,2828838.0,27.9315,27.9479,27.8906,27.9151,2828838.0
2016-06-30 09:50:00,34.12,34.12,34.02,34.05,2228408.0,27.9233,27.9233,27.8415,27.866,2228408.0
2016-06-30 10:00:00,34.06,34.08,34.01,34.03,2633292.0,27.8742,27.8906,27.8333,27.8496,2633292.0
2016-06-30 10:10:00,34.03,34.11,34.02,34.08,1145302.0,27.8496,27.9151,27.8415,27.8906,1145302.0
2016-06-30 10:20:00,34.08,34.1,34.04,34.08,970217.0,27.8906,27.9069,27.8578,27.8906,970217.0
2016-06-30 10:30:00,34.08,34.16,34.07,34.14,1877696.0,27.8906,27.956,27.8824,27.9397,1877696.0
2016-06-30 10:40:00,34.14,34.17,34.1,34.17,896661.0,27.9397,27.9642,27.9069,27.9642,896661.0
2016-06-30 10:50:00,34.17,34.22,34.14,34.19,1226972.0,27.9642,28.0051,27.9397,27.9806,1226972.0
2016-06-30 11:00:00,34.19,34.24,34.13,34.23,2160787.0,27.9806,28.0215,27.9315,28.0133,2160787.0
2016-06-30 11:10:00,34.23,34.27,34.15,34.17,2636194.0,28.0133,28.0461,27.9479,27.9642,2636194.0
2016-06-30 11:20:00,34.17,34.23,34.14,34.22,3404858.0,27.9642,28.0133,27.9397,28.0051,3404858.0
2016-06-30 11:30:00,34.22,34.27,34.22,34.23,1702039.0,28.0051,28.0461,28.0051,28.0133,1702039.0
2016-06-30 11:40:00,34.23,34.24,34.17,34.2,1179354.0,28.0133,28.0215,27.9642,27.9888,1179354.0
2016-06-30 11:50:00,34.2,34.2,34.15,34.2,892412.0,27.9888,27.9888,27.9479,27.9888,892412.0
2016-06-30 12:00:00,34.2,34.25,34.19,34.23,2461831.0,27.9888,28.0297,27.9806,28.0133,2461831.0
2016-06-30 12:10:00,34.23,34.39,34.22,34.39,2914817.0,28.0133,28.1443,28.0051,28.1443,2914817.0
2016-06-30 12:20:00,34.38,34.41,34.35,34.41,1482370.0,28.1361,28.1606,28.1115,28.1606,1482370.0
2016-06-30 12:30:00,34.41,34.44,34.4,34.42,1286184.0,28.1606,28.1852,28.1524,28.1688,1286184.0
2016-06-30 12:40:00,34.42,34.42,34.36,34.41,1511835.0,28.1688,28.1688,28.1197,28.1606,1511835.0
2016-06-30 12:50:00,34.41,34.45,34.39,34.43,1528426.0,28.1606,28.1934,28.1443,28.177,1528426.0
2016-06-30 13:00:00,34.43,34.45,34.35,34.36,3879452.0,28.177,28.1934,28.1115,28.1197,3879452.0
2016-06-30 13:10:00,34.37,34.37,34.28,34.3,2293655.0,28.1279,28.1279,28.0542,28.0706,2293655.0
2016-06-30 13:20:00,34.3,34.31,34.23,34.25,1311654.0,28.0706,28.0788,28.0133,28.0297,1311654.0
2016-06-30 13:30:00,34.25,34.26,34.22,34.23,1107168.0,28.0297,28.0379,28.0051,28.0133,1107168.0
2016-06-30 13:40:00,34.23,34.28,34.23,34.25,686110.0,28.0133,28.0542,28.0133,28.0297,686110.0
2016-06-30 13:50:00,34.25,34.3,34.23,34.29,489368.0,28.0297,28.0706,28.0133,28.0624,489368.0
2016-06-30 14:00:00,34.29,34.38,34.29,34.37,1433978.0,28.0624,28.1361,28.0624,28.1279,1433978.0
2016-06-30 14:10:00,34.38,34.41,34.36,34.41,609099.0,28.1361,28.1606,28.1197,28.1606,609099.0
2016-06-30 14:20:00,34.41,34.42,34.29,34.31,901405.0,28.1606,28.1688,28.0624,28.0788,901405.0
2016-06-30 14:30:00,34.3,34.34,34.3,34.33,788280.0,28.0706,28.1033,28.0706,28.0952,788280.0
2016-06-30 14:40:00,34.33,34.36,34.33,34.34,1108361.0,28.0952,28.1197,28.0952,28.1033,1108361.0
2016-06-30 14:50:00,34.34,34.36,34.32,34.34,1684389.0,28.1033,28.1197,28.087,28.1033,1684389.0
2016-06-30 15:00:00,34.34,34.36,34.3,34.32,2705885.0,28.1033,28.1197,28.0706,28.087,2705885.0
2016-06-30 15:10:00,34.32,34.32,34.24,34.27,2960975.0,28.087,28.087,28.0215,28.0461,2960975.0
2016-06-30 15:20:00,34.27,34.3,34.24,34.3,3716957.0,28.0461,28.0706,28.0215,28.0706,3716957.0
2016-06-30 15:30:00,34.3,34.32,34.27,34.27,2140786.0,28.0706,28.087,28.0461,28.0461,2140786.0
2016-06-30 15:40:00,34.27,34.29,34.23,34.26,1850929.0,28.0461,28.0624,28.0133,28.0379,1850929.0
2016-06-30 15:50:00,34.27,34.39,34.26,34.39,6184460.0,28.0461,28.1443,28.0379,28.1443,6184460.0
2016-07-01 09:30:00,34.62,34.71,34.58,34.68,6853081.0,28.3325,28.4061,28.2998,28.3816,6853081.0
2016-07-01 09:40:00,34.68,34.74,34.67,34.71,2262128.0,28.3816,28.4307,28.3734,28.4061,2262128.0
2016-07-01 09:50:00,34.72,34.74,34.67,34.7,1954846.0,28.4143,28.4307,28.3734,28.398,1954846.0
2016-07-01 10:00:00,34.7,34.73,34.66,34.68,2154416.0,28.398,28.4225,28.3652,28.3816,2154416.0
2016-07-01 10:10:00,34.68,34.71,34.65,34.71,1820062.0,28.3816,28.4061,28.357,28.4061,1820062.0
2016-07-01 10:20:00,34.7,34.75,34.69,34.73,1598784.0,28.398,28.4389,28.3898,28.4225,1598784.0
2016-07-01 10:30:00,34.73,34.74,34.66,34.7,1519656.0,28.4225,28.4307,28.3652,28.398,1519656.0
2016-07-01 10:40:00,34.7,34.72,34.67,34.67,1527518.0,28.398,28.4143,28.3734,28.3734,1527518.0
2016-07-01 10:50:00,34.68,34.68,34.64,34.65,772584.0,28.3816,28.3816,28.3489,28.357,772584.0
2016-07-01 11:00:00,34.65,34.69,34.63,34.64,934602.0,28.357,28.3898,28.3407,28.3489,934602.0
2016-07-01 11:10:00,34.64,34.64,34.57,34.58,1433345.0,28.3489,28.3489,28.2916,28.2998,1433345.0
2016-07-01 11:20:00,34.58,34.61,34.54,34.59,1187070.0,28.2998,28.3243,28.267,28.3079,1187070.0
2016-07-01 11:30:00,34.59,34.62,34.56,34.58,841136.0,28.3079,28.3325,28.2834,28.2998,841136.0
2016-07-01 11:40:00,34.58,34.61,34.57,34.61,1161516.0,28.2998,28.3243,28.2916,28.3243,1161516.0
2016-07-01 11:50:00,34.61,34.65,34.61,34.64,1316436.0,28.3243,28.357,28.3243,28.3489,1316436.0
2016-07-01 12:00:00,34.64,34.65,34.59,34.6,1185053.0,28.3489,28.357,28.3079,28.3161,1185053.0
2016-07-01 12:10:00,34.61,34.62,34.59,34.61,644929.0,28.3243,28.3325,28.3079,28.3243,644929.0
2016-07-01 12:20:00,34.6,34.61,34.56,34.59,946403.0,28.3161,28.3243,28.2834,28.3079,946403.0
2016-07-01 12:30:00,34.59,34.62,34.58,34.58,684123.0,28.3079,28.3325,28.2998,28.2998,684123.0
2016-07-01 12:40:00,34.58,34.63,34.58,34.61,748300.0,28.2998,28.3407,28.2998,28.3243,748300.0
2016-07-01 12:50:00,34.6,34.64,34.59,34.62,1210487.0,28.3161,28.3489,28.3079,28.3325,1210487.0
2016-07-01 13:00:00,34.62,34.65,34.61,34.64,826221.0,28.3325,28.357,28.3243,28.3489,826221.0
2016-07-01 13:10:00,34.64,34.65,34.62,34.63,719241.0,28.3489,28.357,28.3325,28.3407,719241.0
2016-07-01 13:20:00,34.63,34.64,34.6,34.61,528575.0,28.3407,28.3489,28.3161,28.3243,528575.0
2016-07-01 13:30:00,34.61,34.64,34.59,34.6,670710.0,28.3243,28.3489,28.3079,28.3161,670710.0
2016-07-01 13:40:00,34.61,34.62,34.59,34.62,547365.0,28.3243,28.3325,28.3079,28.3325,547365.0
2016-07-01 13:50:00,34.62,34.62,34.6,34.62,673129.0,28.3325,28.3325,28.3161,28.3325,673129.0
2016-07-01 14:00:00,34.62,34.66,34.61,34.64,782063.0,28.3325,28.3652,28.3243,28.3489,782063.0
2016-07-01 14:10:00,34.64,34.66,34.61,34.64,731213.0,28.3489,28.3652,28.3243,28.3489,731213.0
2016-07-01 14:20:00,34.64,34.65,34.62,34.65,513272.0,28.3489,28.357,28.3325,28.357,513272.0
2016-07-01 14:30:00,34.65,34.66,34.62,34.63,452912.0,28.357,28.3652,28.3325,28.3407,452912.0
2016-07-01 14:40:00,34.64,34.64,34.6,34.62,392170.0,28.3489,28.3489,28.3161,28.3325,392170.0
2016-07-01 14:50:00,34.62,34.65,34.61,34.65,978404.0,28.3325,28.357,28.3243,28.357,978404.0
2016-07-01 15:00:00,34.65,34.7,34.65,34.68,1103096.0,28.357,28.398,28.357,28.3816,1103096.0
2016-07-01 15:10:00,34.67,34.71,34.67,34.7,1386313.0,28.3734,28.4061,28.3734,28.398,1386313.0
2016-07-01 15:20:00,34.7,34.71,34.67,34.69,1177941.0,28.398,28.4061,28.3734,28.3898,1177941.0
2016-07-01 15:30:00,34.69,34.71,34.66,34.66,1743368.0,28.3898,28.4061,28.3652,28.3652,1743368.0
2016-07-01 15:40:00,34.66,34.7,34.66,34.67,1564365.0,28.3652,28.398,28.3652,28.3734,1564365.0
2016-07-01 15:50:00,34.68,34.72,34.67,34.69,5431610.0,28.3816,28.4143,28.3734,28.3898,5431610.0
2016-07-05 09:30:00,34.2,34.24,34.17,34.2,2993584.0,27.9888,28.0215,27.9642,27.9888,2993584.0
2016-07-05 09:40:00,34.2,34.22,34.08,34.1,6850932.0,27.9888,28.0051,27.8906,27.9069,6850932.0
2016-07-05 09:50:00,34.09,34.12,34.06,34.09,2100098.0,27.8987,27.9233,27.8742,27.8987,2100098.0
2016-07-05 10:00:00,34.09,34.1,34.04,34.05,2685520.0,27.8987,27.9069,27.8578,27.866,2685520.0
2016-07-05 10:10:00,34.05,34.07,34.01,34.04,1421726.0,27.866,27.8824,27.8333,27.8578,1421726.0
2016-07-05 10:20:00,34.03,34.07,34.0,34.04,2576474.0,27.8496,27.8824,27.8251,27.8578,2576474.0
2016-07-05 10:30:00,34.04,34.08,34.03,34.05,1283180.0,27.8578,27.8906,27.8496,27.866,1283180.0
2016-07-05 10:40:00,34.05,34.09,34.02,34.02,1374903.0,27.866,27.8987,27.8415,27.8415,1374903.0
2016-07-05 10:50:00,34.02,34.06,34.01,34.02,728161.0,27.8415,27.8742,27.8333,27.8415,728161.0
2016-07-05 11:00:00,34.02,34.03,33.98,34.0,930630.0,27.8415,27.8496,27.8087,27.8251,930630.0
2016-07-05 11:10:00,34.0,34.05,33.94,34.03,1709144.0,27.8251,27.866,27.776,27.8496,1709144.0
2016-07-05 11:20:00,34.04,34.04,34.0,34.01,629567.0,27.8578,27.8578,27.8251,27.8333,629567.0
2016-07-05 11:30:00,34.01,34.02,33.97,34.0,705683.0,27.8333,27.8415,27.8005,27.8251,705683.0
2016-07-05 11:40:00,34.0,34.0,33.94,33.95,1152968.0,27.8251,27.8251,27.776,27.7842,1152968.0
2016-07-05 11:50:00,33.95,33.96,33.92,33.95,847403.0,27.7842,27.7924,27.7596,27.7842,847403.0
2016-07-05 12:00:00,33.95,33.96,33.93,33.94,406152.0,27.7842,27.7924,27.7678,27.776,406152.0
2016-07-05 12:10:00,33.95,33.98,33.94,33.98,364582.0,27.7842,27.8087,27.776,27.8087,364582.0
2016-07-05 12:20:00,33.98,34.0,33.97,34.0,201013.0,27.8087,27.8251,27.8005,27.8251,201013.0
2016-07-05 12:30:00,34.0,34.01,33.95,33.95,566940.0,27.8251,27.8333,27.7842,27.7842,566940.0
2016-07-05 12:40:00,33.95,33.97,33.95,33.95,532310.0,27.7842,27.8005,27.7842,27.7842,532310.0
2016-07-05 12:50:00,33.95,33.96,33.93,33.96,529731.0,27.7842,27.7924,27.7678,27.7924,529731.0
2016-07-05 13:00:00,33.95,33.96,33.91,33.95,1204529.0,27.7842,27.7924,27.7514,27.7842,1204529.0
2016-07-05 13:10:00,33.95,33.96,33.92,33.93,350738.0,27.7842,27.7924,27.7596,27.7678,350738.0
2016-07-05 13:20:00,33.93,33.95,33.92,33.94,338369.0,27.7678,27.7842,27.7596,27.776,338369.0
2016-07-05 13:30:00,33.93,33.94,33.91,33.92,504152.0,27.7678,27.776,27.7514,27.7596,504152.0
2016-07-05 13:40:00,33.91,33.93,33.9,33.93,656100.0,27.7514,27.7678,27.7433,27.7678,656100.0
2016-07-05 13:50:00,33.93,33.95,33.91,33.95,1046420.0,27.7678,27.7842,27.7514,27.7842,1046420.0
2016-07-05 14:00:00,33.94,33.98,33.93,33.97,836907.0,27.776,27.8087,27.7678,27.8005,836907.0
2016-07-05 14:10:00,33.97,34.02,33.96,33.98,547927.0,27.8005,27.8415,27.7924,27.8087,547927.0
2016-07-05 14:20:00,33.98,33.99,33.94,33.97,372651.0,27.8087,27.8169,27.776,27.8005,372651.0
2016-07-05 14:30:00,33.97,34.0,33.94,33.95,651539.0,27.8005,27.8251,27.776,27.7842,651539.0
2016-07-05 14:40:00,33.95,33.95,33.91,33.93,852728.0,27.7842,27.7842,27.7514,27.7678,852728.0
2016-07-05 14:50:00,33.93,33.96,33.9,33.95,876131.0,27.7678,27.7924,27.7433,27.7842,876131.0
2016-07-05 15:00:00,33.95,33.97,33.93,33.95,405937.0,27.7842,27.8005,27.7678,27.7842,405937.0
2016-07-05 15:10:00,33.95,33.97,33.94,33.96,630915.0,27.7842,27.8005,27.776,27.7924,630915.0
2016-07-05 15:20:00,33.96,33.97,33.95,33.95,567028.0,27.7924,27.8005,27.7842,27.7842,567028.0
2016-07-05 15:30:00,33.95,34.0,33.94,33.99,1917139.0,27.7842,27.8251,27.776,27.8169,1917139.0
2016-07-05 15:40:00,34.0,34.05,33.98,34.03,1706567.0,27.8251,27.866,27.8087,27.8496,1706567.0
2016-07-05 15:50:00,34.02,34.04,33.94,33.95,6410629.0,27.8415,27.8578,27.776,27.7842,6410629.0
2016-07-06 09:30:00,33.49,33.55,33.43,33.45,5123071.0,27.4077,27.4568,27.3586,27.375,5123071.0
2016-07-06 09:40:00,33.45,33.47,33.39,33.45,2261556.0,27.375,27.3914,27.3259,27.375,2261556.0
2016-07-06 09:50:00,33.44,33.48,33.42,33.45,1644770.0,27.3668,27.3995,27.3504,27.375,1644770.0
2016-07-06 10:00:00,33.45,33.56,33.44,33.46,3436501.0,27.375,27.465,27.3668,27.3832,3436501.0
2016-07-06 10:10:00,33.47,33.47,33.36,33.37,1740213.0,27.3914,27.3914,27.3013,27.3095,1740213.0
2016-07-06 10:20:00,33.36,33.42,33.35,33.37,1466972.0,27.3013,27.3504,27.2931,27.3095,1466972.0
2016-07-06 10:30:00,33.37,33.4,33.32,33.39,1354714.0,27.3095,27.3341,27.2686,27.3259,1354714.0
2016-07-06 10:40:00,33.4,33.4,33.34,33.38,901124.0,27.3341,27.3341,27.285,27.3177,901124.0
2016-07-06 10:50:00,33.38,33.5,33.38,33.49,3184550.0,27.3177,27.4159,27.3177,27.4077,3184550.0
2016-07-06 11:00:00,33.5,33.56,33.49,33.55,1269454.0,27.4159,27.465,27.4077,27.4568,1269454.0
2016-07-06 11:10:00,33.55,33.6,33.53,33.58,2202093.0,27.4568,27.4977,27.4405,27.4814,2202093.0
2016-07-06 11:20:00,33.59,33.6,33.53,33.54,936415.0,27.4896,27.4977,27.4405,27.4486,936415.0
2016-07-06 11:30:00,33.54,33.58,33.53,33.58,1247613.0,27.4486,27.4814,27.4405,27.4814,1247613.0
2016-07-06 11:40:00,33.58,33.59,33.55,33.57,835737.0,27.4814,27.4896,27.4568,27.4732,835737.0
2016-07-06 11:50:00,33.57,33.64,33.56,33.63,1027267.0,27.4732,27.5305,27.465,27.5223,1027267.0
2016-07-06 12:00:00,33.63,33.73,33.62,33.72,2082139.0,27.5223,27.6041,27.5141,27.5959,2082139.0
2016-07-06 12:10:00,33.72,33.72,33.68,33.7,569732.0,27.5959,27.5959,27.5632,27.5796,569732.0
2016-07-06 12:20:00,33.7,33.74,33.69,33.7,861928.0,27.5796,27.6123,27.5714,27.5796,861928.0
2016-07-06 12:30:00,33.7,33.75,33.69,33.72,834277.0,27.5796,27.6205,27.5714,27.5959,834277.0
2016-07-06 12:40:00,33.72,33.74,33.7,33.7,524261.0,27.5959,27.6123,27.5796,27.5796,524261.0
2016-07-06 12:50:00,33.71,33.77,33.69,33.77,632986.0,27.5878,27.6369,27.5714,27.6369,632986.0
2016-07-06 13:00:00,33.77,33.79,33.75,33.77,687413.0,27.6369,27.6532,27.6205,27.6369,687413.0
2016-07-06 13:10:00,33.77,33.79,33.74,33.78,951046.0,27.6369,27.6532,27.6123,27.6451,951046.0
2016-07-06 13:20:00,33.78,33.79,33.71,33.75,410610.0,27.6451,27.6532,27.5878,27.6205,410610.0
2016-07-06 13:30:00,33.75,33.77,33.73,33.76,557908.0,27.6205,27.6369,27.6041,27.6287,557908.0
2016-07-06 13:40:00,33.76,33.77,33.72,33.73,798980.0,27.6287,27.6369,27.5959,27.6041,798980.0
2016-07-06 13:50:00,33.73,33.78,33.72,33.77,1088317.0,27.6041,27.6451,27.5959,27.6369,1088317.0
2016-07-06 14:00:00,33.78,33.84,33.73,33.78,2192356.0,27.6451,27.6942,27.6041,27.6451,2192356.0
2016-07-06 14:10:00,33.79,33.8,33.7,33.79,763386.0,27.6532,27.6614,27.5796,27.6532,763386.0
2016-07-06 14:20:00,33.8,33.81,33.73,33.75,681824.0,27.6614,27.6696,27.6041,27.6205,681824.0
2016-07-06 14:30:00,33.75,33.82,33.74,33.81,642666.0,27.6205,27.6778,27.6123,27.6696,642666.0
2016-07-06 14:40:00,33.81,33.84,33.77,33.78,718226.0,27.6696,27.6942,27.6369,27.6451,718226.0
2016-07-06 14:50:00,33.78,33.85,33.77,33.84,859940.0,27.6451,27.7023,27.6369,27.6942,859940.0
2016-07-06 15:00:00,33.84,33.84,33.81,33.82,520971.0,27.6942,27.6942,27.6696,27.6778,520971.0
2016-07-06 15:10:00,33.83,33.83,33.8,33.8,456568.0,27.686,27.686,27.6614,27.6614,456568.0
2016-07-06 15:20:00,33.8,33.81,33.75,33.77,802099.0,27.6614,27.6696,27.6205,27.6369,802099.0
2016-07-06 15:30:00,33.78,33.81,33.76,33.8,1389791.0,27.6451,27.6696,27.6287,27.6614,1389791.0
2016-07-06 15:40:00,33.8,33.84,33.8,33.8,1243329.0,27.6614,27.6942,27.6614,27.6614,1243329.0
2016-07-06 15:50:00,33.8,33.86,33.79,33.85,3161506.0,27.6614,27.7105,27.6532,27.7023,3161506.0
2016-07-07 09:30:00,34.03,34.08,34.0,34.05,1894232.0,27.8496,27.8906,27.8251,27.866,1894232.0
2016-07-07 09:40:00,34.05,34.11,34.04,34.09,1475046.0,27.866,27.9151,27.8578,27.8987,1475046.0
2016-07-07 09:50:00,34.1,34.12,34.08,34.09,611308.0,27.9069,27.9233,27.8906,27.8987,611308.0
2016-07-07 10:00:00,34.09,34.1,34.03,34.04,965587.0,27.8987,27.9069,27.8496,27.8578,965587.0
2016-07-07 10:10:00,34.04,34.06,34.0,34.04,499165.0,27.8578,27.8742,27.8251,27.8578,499165.0
2016-07-07 10:20:00,34.04,34.05,34.0,34.04,791138.0,27.8578,27.866,27.8251,27.8578,791138.0
2016-07-07 10:30:00,34.05,34.06,34.02,34.03,724848.0,27.866,27.8742,27.8415,27.8496,724848.0
2016-07-07 10:40:00,34.03,34.04,33.98,34.03,727242.0,27.8496,27.8578,27.8087,27.8496,727242.0
2016-07-07 10:50:00,34.03,34.04,33.95,33.97,496788.0,27.8496,27.8578,27.7842,27.8005,496788.0
2016-07-07 11:00:00,33.97,33.97,33.87,33.93,1455524.0,27.8005,27.8005,27.7187,27.7678,1455524.0
2016-07-07 11:10:00,33.94,33.96,33.87,33.89,761682.0,27.776,27.7924,27.7187,27.7351,761682.0
2016-07-07 11:20:00,33.89,33.9,33.84,33.9,960579.0,27.7351,27.7433,27.6942,27.7433,960579.0
2016-07-07 11:30:00,33.9,33.91,33.85,33.9,1004735.0,27.7433,27.7514,27.7023,27.7433,1004735.0
2016-07-07 11:40:00,33.9,33.9,33.82,33.83,555865.0,27.7433,27.7433,27.6778,27.686,555865.0
2016-07-07 11:50:00,33.83,33.88,33.82,33.88,425169.0,27.686,27.7269,27.6778,27.7269,425169.0
2016-07-07 12:00:00,33.88,33.9,33.81,33.82,788769.0,27.7269,27.7433,27.6696,27.6778,788769.0
2016-07-07 12:10:00,33.83,33.89,33.83,33.87,225123.0,27.686,27.7351,27.686,27.7187,225123.0
2016-07-07 12:20:00,33.88,33.88,33.81,33.87,661994.0,27.7269,27.7269,27.6696,27.7187,661994.0
2016-07-07 12:30:00,33.88,33.89,33.85,33.88,385098.0,27.7269,27.7351,27.7023,27.7269,385098.0
2016-07-07 12:40:00,33.87,33.89,33.82,33.83,715441.0,27.7187,27.7351,27.6778,27.686,715441.0
2016-07-07 12:50:00,33.83,33.83,33.77,33.79,699133.0,27.686,27.686,27.6369,27.6532,699133.0
2016-07-07 13:00:00,33.78,33.79,33.74,33.76,928502.0,27.6451,27.6532,27.6123,27.6287,928502.0
2016-07-07 13:10:00,33.76,33.79,33.73,33.79,524711.0,27.6287,27.6532,27.6041,27.6532,524711.0
2016-07-07 13:20:00,33.79,33.82,33.77,33.81,691450.0,27.6532,27.6778,27.6369,27.6696,691450.0
2016-07-07 13:30:00,33.81,33.86,33.81,33.84,2975745.0,27.6696,27.7105,27.6696,27.6942,2975745.0
2016-07-07 13:40:00,33.84,33.85,33.78,33.8,1831025.0,27.6942,27.7023,27.6451,27.6614,1831025.0
2016-07-07 13:50:00,33.79,33.82,33.76,33.82,440525.0,27.6532,27.6778,27.6287,27.6778,440525.0
2016-07-07 14:00:00,33.81,33.83,33.77,33.77,532759.0,27.6696,27.686,27.6369,27.6369,532759.0
2016-07-07 14:10:00,33.77,33.78,33.72,33.73,864244.0,27.6369,27.6451,27.5959,27.6041,864244.0
2016-07-07 14:20:00,33.73,33.78,33.7,33.72,2972245.0,27.6041,27.6451,27.5796,27.5959,2972245.0
2016-07-07 14:30:00,33.72,33.74,33.68,33.7,2995125.0,27.5959,27.6123,27.5632,27.5796,2995125.0
2016-07-07 14:40:00,33.71,33.71,33.67,33.7,1332240.0,27.5878,27.5878,27.555,27.5796,1332240.0
2016-07-07 14:50:00,33.69,33.72,33.67,33.69,949754.0,27.5714,27.5959,27.555,27.5714,949754.0
2016-07-07 15:00:00,33.69,33.76,33.67,33.75,791499.0,27.5714,27.6287,27.555,27.6205,791499.0
2016-07-07 15:10:00,33.75,33.76,33.73,33.75,1045824.0,27.6205,27.6287,27.6041,27.6205,1045824.0
2016-07-07 15:20:00,33.75,33.76,33.71,33.73,986239.0,27.6205,27.6287,27.5878,27.6041,986239.0
2016-07-07 15:30:00,33.73,33.77,33.73,33.76,1332411.0,27.6041,27.6369,27.6041,27.6287,1332411.0
2016-07-07 15:40:00,33.76,33.79,33.74,33.76,2559226.0,27.6287,27.6532,27.6123,27.6287,2559226.0
2016-07-07 15:50:00,33.75,33.79,33.73,33.78,5800912.0,27.6205,27.6532,27.6041,27.6451,5800912.0
2016-07-08 09:30:00,34.16,34.2,34.12,34.15,3247707.0,27.956,27.9888,27.9233,27.9479,3247707.0
2016-07-08 09:40:00,34.16,34.18,34.11,34.16,2251007.0,27.956,27.9724,27.9151,27.956,2251007.0
2016-07-08 09:50:00,34.17,34.24,34.17,34.23,5083394.0,27.9642,28.0215,27.9642,28.0133,5083394.0
2016-07-08 10:00:00,34.23,34.29,34.23,34.27,1698161.0,28.0133,28.0624,28.0133,28.0461,1698161.0
2016-07-08 10:10:00,34.27,34.32,34.27,34.27,3141761.0,28.0461,28.087,28.0461,28.0461,3141761.0
2016-07-08 10:20:00,34.28,34.29,34.22,34.26,1331276.0,28.0542,28.0624,28.0051,28.0379,1331276.0
2016-07-08 10:30:00,34.26,34.27,34.22,34.25,2956303.0,28.0379,28.0461,28.0051,28.0297,2956303.0
2016-07-08 10:40:00,34.25,34.3,34.24,34.27,1234171.0,28.0297,28.0706,28.0215,28.0461,1234171.0
2016-07-08 10:50:00,34.27,34.33,34.26,34.3,1038406.0,28.0461,28.0952,28.0379,28.0706,1038406.0
2016-07-08 11:00:00,34.3,34.3,34.26,34.26,791099.0,28.0706,28.0706,28.0379,28.0379,791099.0
2016-07-08 11:10:00,34.27,34.31,34.26,34.3,1532337.0,28.0461,28.0788,28.0379,28.0706,1532337.0
2016-07-08 11:20:00,34.32,34.38,34.31,34.38,2930812.0,28.087,28.1361,28.0788,28.1361,2930812.0
2016-07-08 11:30:00,34.38,34.39,34.35,34.37,992602.0,28.1361,28.1443,28.1115,28.1279,992602.0
2016-07-08 11:40:00,34.38,34.42,34.37,34.41,2137983.0,28.1361,28.1688,28.1279,28.1606,2137983.0
2016-07-08 11:50:00,34.41,34.44,34.38,34.4,1016214.0,28.1606,28.1852,28.1361,28.1524,1016214.0
2016-07-08 12:00:00,34.41,34.41,34.37,34.39,571864.0,28.1606,28.1606,28.1279,28.1443,571864.0
2016-07-08 12:10:00,34.39,34.41,34.38,34.4,536169.0,28.1443,28.1606,28.1361,28.1524,536169.0
2016-07-08 12:20:00,34.4,34.41,34.38,34.39,619739.0,28.1524,28.1606,28.1361,28.1443,619739.0
2016-07-08 12:30:00,34.39,34.41,34.38,34.4,416882.0,28.1443,28.1606,28.1361,28.1524,416882.0
2016-07-08 12:40:00,34.4,34.43,34.4,34.42,658899.0,28.1524,28.177,28.1524,28.1688,658899.0
2016-07-08 12:50:00,34.42,34.45,34.42,34.45,1725661.0,28.1688,28.1934,28.1688,28.1934,1725661.0
2016-07-08 13:00:00,34.45,34.46,34.43,34.46,1121396.0,28.1934,28.2016,28.177,28.2016,1121396.0
2016-07-08 13:10:00,34.45,34.47,34.45,34.45,776876.0,28.1934,28.2097,28.1934,28.1934,776876.0
2016-07-08 13:20:00,34.45,34.47,34.44,34.47,1268144.0,28.1934,28.2097,28.1852,28.2097,1268144.0
2016-07-08 13:30:00,34.47,34.47,34.45,34.45,347589.0,28.2097,28.2097,28.1934,28.1934,347589.0
2016-07-08 13:40:00,34.45,34.5,34.45,34.47,1717450.0,28.1934,28.2343,28.1934,28.2097,1717450.0
2016-07-08 13:50:00,34.47,34.48,34.43,34.45,1701959.0,28.2097,28.2179,28.177,28.1934,1701959.0
2016-07-08 14:00:00,34.45,34.46,34.42,34.43,1033850.0,28.1934,28.2016,28.1688,28.177,1033850.0
2016-07-08 14:10:00,34.43,34.46,34.42,34.45,703983.0,28.177,28.2016,28.1688,28.1934,703983.0
2016-07-08 14:20:00,34.45,34.49,34.45,34.48,844450.0,28.1934,28.2261,28.1934,28.2179,844450.0
2016-07-08 14:30:00,34.48,34.49,34.46,34.47,352741.0,28.2179,28.2261,28.2016,28.2097,352741.0
2016-07-08 14:40:00,34.47,34.47,34.45,34.47,784567.0,28.2097,28.2097,28.1934,28.2097,784567.0
2016-07-08 14:50:00,34.47,34.5,34.46,34.48,2608813.0,28.2097,28.2343,28.2016,28.2179,2608813.0
2016-07-08 15:00:00,34.48,34.5,34.47,34.5,1178090.0,28.2179,28.2343,28.2097,28.2343,1178090.0
2016-07-08 15:10:00,34.5,34.51,34.48,34.49,1172802.0,28.2343,28.2425,28.2179,28.2261,1172802.0
2016-07-08 15:20:00,34.49,34.49,34.47,34.48,998939.0,28.2261,28.2261,28.2097,28.2179,998939.0
2016-07-08 15:30:00,34.47,34.48,34.45,34.47,1902650.0,28.2097,28.2179,28.1934,28.2097,1902650.0
2016-07-08 15:40:00,34.46,34.47,34.44,34.47,1696398.0,28.2016,28.2097,28.1852,28.2097,1696398.0
2016-07-08 15:50:00,34.47,34.51,34.46,34.48,8796390.0,28.2097,28.2425,28.2016,28.2179,8796390.0
2016-07-11 09:30:00,34.79,34.85,34.77,34.84,5701887.0,28.4716,28.5207,28.4553,28.5125,5701887.0
2016-07-11 09:40:00,34.83,34.91,34.81,34.88,8576378.0,28.5044,28.5698,28.488,28.5453,8576378.0
2016-07-11 09:50:00,34.87,34.88,34.82,34.87,3067659.0,28.5371,28.5453,28.4962,28.5371,3067659.0
2016-07-11 10:00:00,34.86,34.87,34.78,34.84,2805576.0,28.5289,28.5371,28.4634,28.5125,2805576.0
2016-07-11 10:10:00,34.84,34.84,34.81,34.84,1286332.0,28.5125,28.5125,28.488,28.5125,1286332.0
2016-07-11 10:20:00,34.83,34.84,34.76,34.77,1165916.0,28.5044,28.5125,28.4471,28.4553,1165916.0
2016-07-11 10:30:00,34.77,34.81,34.77,34.8,3167245.0,28.4553,28.488,28.4553,28.4798,3167245.0
2016-07-11 10:40:00,34.8,34.83,34.77,34.81,969666.0,28.4798,28.5044,28.4553,28.488,969666.0
2016-07-11 10:50:00,34.81,34.85,34.8,34.85,748067.0,28.488,28.5207,28.4798,28.5207,748067.0
2016-07-11 11:00:00,34.84,34.87,34.83,34.86,3465531.0,28.5125,28.5371,28.5044,28.5289,3465531.0
2016-07-11 11:10:00,34.86,34.92,34.86,34.89,2567605.0,28.5289,28.578,28.5289,28.5535,2567605.0
2016-07-11 11:20:00,34.89,34.9,34.88,34.89,535977.0,28.5535,28.5616,28.5453,28.5535,535977.0
2016-07-11 11:30:00,34.9,34.91,34.88,34.89,857992.0,28.5616,28.5698,28.5453,28.5535,857992.0
2016-07-11 11:40:00,34.89,34.9,34.87,34.89,807947.0,28.5535,28.5616,28.5371,28.5535,807947.0
2016-07-11 11:50:00,34.89,34.92,34.88,34.9,1064217.0,28.5535,28.578,28.5453,28.5616,1064217.0
2016-07-11 12:00:00,34.9,34.91,34.86,34.87,2356711.0,28.5616,28.5698,28.5289,28.5371,2356711.0
2016-07-11 12:10:00,34.87,34.88,34.86,34.87,557603.0,28.5371,28.5453,28.5289,28.5371,557603.0
2016-07-11 12:20:00,34.87,34.88,34.86,34.88,226050.0,28.5371,28.5453,28.5289,28.5453,226050.0
2016-07-11 12:30:00,34.87,34.91,34.87,34.91,1334118.0,28.5371,28.5698,28.5371,28.5698,1334118.0
2016-07-11 12:40:00,34.91,34.93,34.89,34.89,1539009.0,28.5698,28.5862,28.5535,28.5535,1539009.0
2016-07-11 12:50:00,34.89,34.91,34.88,34.9,914986.0,28.5535,28.5698,28.5453,28.5616,914986.0
2016-07-11 13:00:00,34.9,34.9,34.88,34.89,238824.0,28.5616,28.5616,28.5453,28.5535,238824.0
2016-07-11 13:10:00,34.88,34.89,34.87,34.89,343058.0,28.5453,28.5535,28.5371,28.5535,343058.0
2016-07-11 13:20:00,34.89,34.9,34.86,34.89,440209.0,28.5535,28.5616,28.5289,28.5535,440209.0
2016-07-11 13:30:00,34.89,34.9,34.87,34.89,325823.0,28.5535,28.5616,28.5371,28.5535,325823.0
2016-07-11 13:40:00,34.9,34.9,34.87,34.89,409937.0,28.5616,28.5616,28.5371,28.5535,409937.0
2016-07-11 13:50:00,34.89,34.9,34.87,34.88,330388.0,28.5535,28.5616,28.5371,28.5453,330388.0
2016-07-11 14:00:00,34.88,34.89,34.85,34.88,616125.0,28.5453,28.5535,28.5207,28.5453,616125.0
2016-07-11 14:10:00,34.88,34.89,34.87,34.88,328007.0,28.5453,28.5535,28.5371,28.5453,328007.0
2016-07-11 14:20:00,34.88,34.9,34.86,34.9,411428.0,28.5453,28.5616,28.5289,28.5616,411428.0
2016-07-11 14:30:00,34.89,34.92,34.88,34.91,376704.0,28.5535,28.578,28.5453,28.5698,376704.0
2016-07-11 14:40:00,34.91,34.91,34.89,34.9,241729.0,28.5698,28.5698,28.5535,28.5616,241729.0
2016-07-11 14:50:00,34.9,34.91,34.89,34.9,343371.0,28.5616,28.5698,28.5535,28.5616,343371.0
2016-07-11 15:00:00,34.9,34.92,34.89,34.92,344556.0,28.5616,28.578,28.5535,28.578,344556.0
2016-07-11 15:10:00,34.92,34.94,34.91,34.93,859449.0,28.578,28.5944,28.5698,28.5862,859449.0
2016-07-11 15:20:00,34.93,34.95,34.93,34.94,2385005.0,28.5862,28.6026,28.5862,28.5944,2385005.0
2016-07-11 15:30:00,34.94,34.94,34.91,34.93,1098196.0,28.5944,28.5944,28.5698,28.5862,1098196.0
2016-07-11 15:40:00,34.93,34.94,34.89,34.91,1869010.0,28.5862,28.5944,28.5535,28.5698,1869010.0
2016-07-11 15:50:00,34.91,34.91,34.8,34.83,7201071.0,28.5698,28.5698,28.4798,28.5044,7201071.0
2016-07-12 09:30:00,35.29,35.34,35.28,35.32,7452626.0,28.8808,28.9217,28.8726,28.9054,7452626.0
2016-07-12 09:40:00,35.32,35.35,35.3,35.3,6585141.0,28.9054,28.9299,28.889,28.889,6585141.0
2016-07-12 09:50:00,35.31,35.35,35.29,35.3,3932400.0,28.8972,28.9299,28.8808,28.889,3932400.0
2016-07-12 10:00:00,35.3,35.32,35.24,35.24,1445775.0,28.889,28.9054,28.8399,28.8399,1445775.0
2016-07-12 10:10:00,35.24,35.26,35.21,35.22,1447421.0,28.8399,28.8563,28.8153,28.8235,1447421.0
2016-07-12 10:20:00,35.22,35.23,35.18,35.23,1847572.0,28.8235,28.8317,28.7908,28.8317,1847572.0
2016-07-12 10:30:00,35.23,35.27,35.22,35.25,3535269.0,28.8317,28.8644,28.8235,28.8481,3535269.0
2016-07-12 10:40:00,35.25,35.28,35.24,35.27,1279176.0,28.8481,28.8726,28.8399,28.8644,1279176.0
2016-07-12 10:50:00,35.26,35.31,35.23,35.24,4464898.0,28.8563,28.8972,28.8317,28.8399,4464898.0
2016-07-12 11:00:00,35.23,35.28,35.22,35.27,1171545.0,28.8317,28.8726,28.8235,28.8644,1171545.0
2016-07-12 11:10:00,35.27,35.29,35.26,35.28,1633649.0,28.8644,28.8808,28.8563,28.8726,1633649.0
2016-07-12 11:20:00,35.29,35.33,35.28,35.33,1119132.0,28.8808,28.9135,28.8726,28.9135,1119132.0
2016-07-12 11:30:00,35.33,35.35,35.31,35.35,1757386.0,28.9135,28.9299,28.8972,28.9299,1757386.0
2016-07-12 11:40:00,35.34,35.38,35.33,35.37,2505891.0,28.9217,28.9545,28.9135,28.9463,2505891.0
2016-07-12 11:50:00,35.37,35.38,35.34,35.37,1197006.0,28.9463,28.9545,28.9217,28.9463,1197006.0
2016-07-12 12:00:00,35.37,35.38,35.36,35.36,2103883.0,28.9463,28.9545,28.9381,28.9381,2103883.0
2016-07-12 12:10:00,35.36,35.4,35.35,35.4,1311517.0,28.9381,28.9708,28.9299,28.9708,1311517.0
2016-07-12 12:20:00,35.4,35.42,35.38,35.41,2424186.0,28.9708,28.9872,28.9545,28.979,2424186.0
2016-07-12 12:30:00,35.41,35.43,35.4,35.43,3749077.0,28.979,28.9954,28.9708,28.9954,3749077.0
2016-07-12 12:40:00,35.43,35.43,35.37,35.38,2658367.0,28.9954,28.9954,28.9463,28.9545,2658367.0
2016-07-12 12:50:00,35.38,35.41,35.37,35.4,1264313.0,28.9545,28.979,28.9463,28.9708,1264313.0
2016-07-12 13:00:00,35.39,35.42,35.38,35.39,1840717.0,28.9627,28.9872,28.9545,28.9627,1840717.0
2016-07-12 13:10:00,35.38,35.41,35.38,35.39,752554.0,28.9545,28.979,28.9545,28.9627,752554.0
2016-07-12 13:20:00,35.4,35.4,35.38,35.4,482822.0,28.9708,28.9708,28.9545,28.9708,482822.0
2016-07-12 13:30:00,35.4,35.42,35.39,35.4,582886.0,28.9708,28.9872,28.9627,28.9708,582886.0
2016-07-12 13:40:00,35.41,35.42,35.39,35.4,591032.0,28.979,28.9872,28.9627,28.9708,591032.0
2016-07-12 13:50:00,35.39,35.41,35.33,35.34,2402494.0,28.9627,28.979,28.9135,28.9217,2402494.0
2016-07-12 14:00:00,35.34,35.37,35.33,35.35,867608.0,28.9217,28.9463,28.9135,28.9299,867608.0
2016-07-12 14:10:00,35.35,35.39,35.35,35.38,490654.0,28.9299,28.9627,28.9299,28.9545,490654.0
2016-07-12 14:20:00,35.38,35.38,35.36,35.36,502183.0,28.9545,28.9545,28.9381,28.9381,502183.0
2016-07-12 14:30:00,35.37,35.38,35.34,35.36,464072.0,28.9463,28.9545,28.9217,28.9381,464072.0
2016-07-12 14:40:00,35.36,35.38,35.35,35.37,781885.0,28.9381,28.9545,28.9299,28.9463,781885.0
2016-07-12 14:50:00,35.37,35.39,35.35,35.35,1815507.0,28.9463,28.9627,28.9299,28.9299,1815507.0
2016-07-12 15:00:00,35.36,35.36,35.32,35.33,828750.0,28.9381,28.9381,28.9054,28.9135,828750.0
2016-07-12 15:10:00,35.33,35.33,35.3,35.31,725063.0,28.9135,28.9135,28.889,28.8972,725063.0
2016-07-12 15:20:00,35.32,35.35,35.31,35.34,937054.0,28.9054,28.9299,28.8972,28.9217,937054.0
2016-07-12 15:30:00,35.34,35.35,35.32,35.34,1213946.0,28.9217,28.9299,28.9054,28.9217,1213946.0
2016-07-12 15:40:00,35.34,35.34,35.31,35.33,1511569.0,28.9217,28.9217,28.8972,28.9135,1511569.0
2016-07-12 15:50:00,35.33,35.35,35.31,35.32,4924922.0,28.9135,28.9299,28.8972,28.9054,4924922.0
2016-07-13 09:30:00,35.33,35.35,35.21,35.22,3008833.0,28.9135,28.9299,28.8153,28.8235,3008833.0
2016-07-13 09:40:00,35.22,35.22,35.17,35.19,2701450.0,28.8235,28.8235,28.7826,28.799,2701450.0
2016-07-13 09:50:00,35.19,35.23,35.18,35.23,1694127.0,28.799,28.8317,28.7908,28.8317,1694127.0
2016-07-13 10:00:00,35.23,35.3,35.22,35.29,2493034.0,28.8317,28.889,28.8235,28.8808,2493034.0
2016-07-13 10:10:00,35.3,35.32,35.26,35.28,1614001.0,28.889,28.9054,28.8563,28.8726,1614001.0
2016-07-13 10:20:00,35.28,35.32,35.26,35.27,1300533.0,28.8726,28.9054,28.8563,28.8644,1300533.0
2016-07-13 10:30:00,35.27,35.33,35.22,35.25,2002408.0,28.8644,28.9135,28.8235,28.8481,2002408.0
2016-07-13 10:40:00,35.25,35.31,35.24,35.26,2258912.0,28.8481,28.8972,28.8399,28.8563,2258912.0
2016-07-13 10:50:00,35.26,35.28,35.25,35.25,1613784.0,28.8563,28.8726,28.8481,28.8481,1613784.0
2016-07-13 11:00:00,35.25,35.26,35.21,35.24,789030.0,28.8481,28.8563,28.8153,28.8399,789030.0
2016-07-13 11:10:00,35.24,35.26,35.19,35.2,555115.0,28.8399,28.8563,28.799,28.8072,555115.0
2016-07-13 11:20:00,35.2,35.21,35.13,35.16,2448208.0,28.8072,28.8153,28.7499,28.7744,2448208.0
2016-07-13 11:30:00,35.16,35.16,35.08,35.09,2842132.0,28.7744,28.7744,28.709,28.7171,2842132.0
2016-07-13 11:40:00,35.09,35.1,35.05,35.08,1880786.0,28.7171,28.7253,28.6844,28.709,1880786.0
2016-07-13 11:50:00,35.07,35.1,35.03,35.1,3949489.0,28.7008,28.7253,28.668,28.7253,3949489.0
2016-07-13 12:00:00,35.1,35.12,35.09,35.12,1216191.0,28.7253,28.7417,28.7171,28.7417,1216191.0
2016-07-13 12:10:00,35.12,35.15,35.11,35.14,1242469.0,28.7417,28.7662,28.7335,28.7581,1242469.0
2016-07-13 12:20:00,35.14,35.15,35.1,35.12,438965.0,28.7581,28.7662,28.7253,28.7417,438965.0
2016-07-13 12:30:00,35.11,35.14,35.1,35.12,683656.0,28.7335,28.7581,28.7253,28.7417,683656.0
2016-07-13 12:40:00,35.12,35.15,35.11,35.13,248290.0,28.7417,28.7662,28.7335,28.7499,248290.0
2016-07-13 12:50:00,35.14,35.14,35.12,35.14,236418.0,28.7581,28.7581,28.7417,28.7581,236418.0
2016-07-13 13:00:00,35.14,35.16,35.13,35.16,1021844.0,28.7581,28.7744,28.7499,28.7744,1021844.0
2016-07-13 13:10:00,35.15,35.19,35.15,35.19,1332106.0,28.7662,28.799,28.7662,28.799,1332106.0
2016-07-13 13:20:00,35.19,35.19,35.15,35.16,289984.0,28.799,28.799,28.7662,28.7744,289984.0
2016-07-13 13:30:00,35.16,35.17,35.13,35.16,405047.0,28.7744,28.7826,28.7499,28.7744,405047.0
2016-07-13 13:40:00,35.17,35.21,35.16,35.21,765718.0,28.7826,28.8153,28.7744,28.8153,765718.0
2016-07-13 13:50:00,35.2,35.21,35.15,35.18,499727.0,28.8072,28.8153,28.7662,28.7908,499727.0
2016-07-13 14:00:00,35.18,35.22,35.16,35.21,916347.0,28.7908,28.8235,28.7744,28.8153,916347.0
2016-07-13 14:10:00,35.22,35.24,35.21,35.22,674154.0,28.8235,28.8399,28.8153,28.8235,674154.0
2016-07-13 14:20:00,35.22,35.25,35.21,35.25,518419.0,28.8235,28.8481,28.8153,28.8481,518419.0
2016-07-13 14:30:00,35.25,35.27,35.23,35.24,947902.0,28.8481,28.8644,28.8317,28.8399,947902.0
2016-07-13 14:40:00,35.24,35.27,35.22,35.27,1113081.0,28.8399,28.8644,28.8235,28.8644,1113081.0
2016-07-13 14:50:00,35.26,35.27,35.23,35.26,828332.0,28.8563,28.8644,28.8317,28.8563,828332.0
2016-07-13 15:00:00,35.26,35.29,35.25,35.26,1164961.0,28.8563,28.8808,28.8481,28.8563,1164961.0
2016-07-13 15:10:00,35.26,35.27,35.23,35.25,457317.0,28.8563,28.8644,28.8317,28.8481,457317.0
2016-07-13 15:20:00,35.24,35.25,35.23,35.24,901633.0,28.8399,28.8481,28.8317,28.8399,901633.0
2016-07-13 15:30:00,35.24,35.28,35.23,35.27,642317.0,28.8399,28.8726,28.8317,28.8644,642317.0
2016-07-13 15:40:00,35.27,35.29,35.26,35.27,1156003.0,28.8644,28.8808,28.8563,28.8644,1156003.0
2016-07-13 15:50:00,35.27,35.28,35.25,35.26,3865335.0,28.8644,28.8726,28.8481,28.8563,3865335.0
2016-07-14 09:30:00,35.65,35.7,35.62,35.64,4567594.0,29.1754,29.2163,29.1509,29.1672,4567594.0
2016-07-14 09:40:00,35.64,35.65,35.57,35.59,5628214.0,29.1672,29.1754,29.11,29.1263,5628214.0
2016-07-14 09:50:00,35.58,35.69,35.58,35.68,3620193.0,29.1181,29.2082,29.1181,29.2,3620193.0
2016-07-14 10:00:00,35.68,35.74,35.67,35.73,2716260.0,29.2,29.2491,29.1918,29.2409,2716260.0
2016-07-14 10:10:00,35.73,35.73,35.66,35.69,6639037.0,29.2409,29.2409,29.1836,29.2082,6639037.0
2016-07-14 10:20:00,35.69,35.73,35.68,35.73,2012168.0,29.2082,29.2409,29.2,29.2409,2012168.0
2016-07-14 10:30:00,35.73,35.77,35.72,35.76,1443413.0,29.2409,29.2736,29.2327,29.2655,1443413.0
2016-07-14 10:40:00,35.75,35.77,35.73,35.73,2968546.0,29.2573,29.2736,29.2409,29.2409,2968546.0
2016-07-14 10:50:00,35.73,35.77,35.71,35.76,1792428.0,29.2409,29.2736,29.2245,29.2655,1792428.0
2016-07-14 11:00:00,35.76,35.82,35.75,35.81,2445257.0,29.2655,29.3146,29.2573,29.3064,2445257.0
2016-07-14 11:10:00,35.81,35.84,35.79,35.8,3224039.0,29.3064,29.3309,29.29,29.2982,3224039.0
2016-07-14 11:20:00,35.8,35.83,35.8,35.82,1901525.0,29.2982,29.3227,29.2982,29.3146,1901525.0
2016-07-14 11:30:00,35.82,35.83,35.79,35.81,2606227.0,29.3146,29.3227,29.29,29.3064,2606227.0
2016-07-14 11:40:00,35.81,35.82,35.8,35.8,1322675.0,29.3064,29.3146,29.2982,29.2982,1322675.0
2016-07-14 11:50:00,35.8,35.83,35.8,35.8,2091890.0,29.2982,29.3227,29.2982,29.2982,2091890.0
2016-07-14 12:00:00,35.8,35.85,35.8,35.84,4550270.0,29.2982,29.3391,29.2982,29.3309,4550270.0
2016-07-14 12:10:00,35.84,35.85,35.82,35.83,1003177.0,29.3309,29.3391,29.3146,29.3227,1003177.0
2016-07-14 12:20:00,35.83,35.85,35.8,35.83,1563693.0,29.3227,29.3391,29.2982,29.3227,1563693.0
2016-07-14 12:30:00,35.83,35.85,35.83,35.84,465872.0,29.3227,29.3391,29.3227,29.3309,465872.0
2016-07-14 12:40:00,35.84,35.86,35.84,35.84,1381051.0,29.3309,29.3473,29.3309,29.3309,1381051.0
2016-07-14 12:50:00,35.85,35.87,35.84,35.84,2063685.0,29.3391,29.3555,29.3309,29.3309,2063685.0
2016-07-14 13:00:00,35.84,35.85,35.82,35.84,3223015.0,29.3309,29.3391,29.3146,29.3309,3223015.0
2016-07-14 13:10:00,35.84,35.85,35.77,35.77,2987831.0,29.3309,29.3391,29.2736,29.2736,2987831.0
2016-07-14 13:20:00,35.77,35.79,35.75,35.77,2176854.0,29.2736,29.29,29.2573,29.2736,2176854.0
2016-07-14 13:30:00,35.77,35.82,35.77,35.82,3031496.0,29.2736,29.3146,29.2736,29.3146,3031496.0
2016-07-14 13:40:00,35.82,35.83,35.8,35.82,2265680.0,29.3146,29.3227,29.2982,29.3146,2265680.0
2016-07-14 13:50:00,35.82,35.83,35.79,35.8,471913.0,29.3146,29.3227,29.29,29.2982,471913.0
2016-07-14 14:00:00,35.8,35.8,35.77,35.8,729780.0,29.2982,29.2982,29.2736,29.2982,729780.0
2016-07-14 14:10:00,35.8,35.82,35.79,35.82,826987.0,29.2982,29.3146,29.29,29.3146,826987.0
2016-07-14 14:20:00,35.82,35.83,35.8,35.81,878175.0,29.3146,29.3227,29.2982,29.3064,878175.0
2016-07-14 14:30:00,35.81,35.82,35.78,35.8,780862.0,29.3064,29.3146,29.2818,29.2982,780862.0
2016-07-14 14:40:00,35.8,35.8,35.76,35.77,1013944.0,29.2982,29.2982,29.2655,29.2736,1013944.0
2016-07-14 14:50:00,35.77,35.78,35.76,35.77,611440.0,29.2736,29.2818,29.2655,29.2736,611440.0
2016-07-14 15:00:00,35.77,35.81,35.76,35.8,701780.0,29.2736,29.3064,29.2655,29.2982,701780.0
2016-07-14 15:10:00,35.8,35.81,35.79,35.8,582234.0,29.2982,29.3064,29.29,29.2982,582234.0
2016-07-14 15:20:00,35.8,35.81,35.79,35.81,860388.0,29.2982,29.3064,29.29,29.3064,860388.0
2016-07-14 15:30:00,35.8,35.82,35.79,35.8,1257275.0,29.2982,29.3146,29.29,29.2982,1257275.0
2016-07-14 15:40:00,35.79,35.8,35.77,35.8,1897729.0,29.29,29.2982,29.2736,29.2982,1897729.0
2016-07-14 15:50:00,35.79,35.8,35.74,35.75,5851635.0,29.29,29.2982,29.2491,29.2573,5851635.0
2016-07-15 09:30:00,35.73,35.76,35.66,35.69,5593869.0,29.2409,29.2655,29.1836,29.2082,5593869.0
2016-07-15 09:40:00,35.69,35.72,35.67,35.7,1534146.0,29.2082,29.2327,29.1918,29.2163,1534146.0
2016-07-15 09:50:00,35.71,35.75,35.7,35.73,1389220.0,29.2245,29.2573,29.2163,29.2409,1389220.0
2016-07-15 10:00:00,35.72,35.76,35.71,35.75,1408468.0,29.2327,29.2655,29.2245,29.2573,1408468.0
2016-07-15 10:10:00,35.75,35.77,35.7,35.7,1723009.0,29.2573,29.2736,29.2163,29.2163,1723009.0
2016-07-15 10:20:00,35.7,35.74,35.7,35.72,2176381.0,29.2163,29.2491,29.2163,29.2327,2176381.0
2016-07-15 10:30:00,35.71,35.75,35.7,35.75,702377.0,29.2245,29.2573,29.2163,29.2573,702377.0
2016-07-15 10:40:00,35.75,35.75,35.72,35.73,771543.0,29.2573,29.2573,29.2327,29.2409,771543.0
2016-07-15 10:50:00,35.73,35.75,35.7,35.71,809317.0,29.2409,29.2573,29.2163,29.2245,809317.0
2016-07-15 11:00:00,35.7,35.72,35.66,35.69,2027220.0,29.2163,29.2327,29.1836,29.2082,2027220.0
2016-07-15 11:10:00,35.69,35.69,35.63,35.63,2037955.0,29.2082,29.2082,29.1591,29.1591,2037955.0
2016-07-15 11:20:00,35.63,35.68,35.63,35.68,1221861.0,29.1591,29.2,29.1591,29.2,1221861.0
2016-07-15 11:30:00,35.68,35.69,35.63,35.64,1185695.0,29.2,29.2082,29.1591,29.1672,1185695.0
2016-07-15 11:40:00,35.64,35.66,35.63,35.64,888177.0,29.1672,29.1836,29.1591,29.1672,888177.0
2016-07-15 11:50:00,35.64,35.64,35.59,35.62,2053566.0,29.1672,29.1672,29.1263,29.1509,2053566.0
2016-07-15 12:00:00,35.63,35.66,35.61,35.65,694217.0,29.1591,29.1836,29.1427,29.1754,694217.0
2016-07-15 12:10:00,35.65,35.65,35.62,35.63,880464.0,29.1754,29.1754,29.1509,29.1591,880464.0
2016-07-15 12:20:00,35.63,35.65,35.62,35.64,632536.0,29.1591,29.1754,29.1509,29.1672,632536.0
2016-07-15 12:30:00,35.64,35.64,35.62,35.63,442225.0,29.1672,29.1672,29.1509,29.1591,442225.0
2016-07-15 12:40:00,35.63,35.63,35.6,35.62,722664.0,29.1591,29.1591,29.1345,29.1509,722664.0
2016-07-15 12:50:00,35.62,35.64,35.58,35.59,4108690.0,29.1509,29.1672,29.1181,29.1263,4108690.0
2016-07-15 13:00:00,35.59,35.62,35.57,35.59,4219919.0,29.1263,29.1509,29.11,29.1263,4219919.0
2016-07-15 13:10:00,35.59,35.6,35.55,35.59,3810678.0,29.1263,29.1345,29.0936,29.1263,3810678.0
2016-07-15 13:20:00,35.59,35.62,35.58,35.59,1208335.0,29.1263,29.1509,29.1181,29.1263,1208335.0
2016-07-15 13:30:00,35.59,35.64,35.59,35.64,2637575.0,29.1263,29.1672,29.1263,29.1672,2637575.0
2016-07-15 13:40:00,35.63,35.66,35.63,35.66,1159471.0,29.1591,29.1836,29.1591,29.1836,1159471.0
2016-07-15 13:50:00,35.66,35.67,35.63,35.66,755933.0,29.1836,29.1918,29.1591,29.1836,755933.0
2016-07-15 14:00:00,35.65,35.68,35.65,35.66,617415.0,29.1754,29.2,29.1754,29.1836,617415.0
2016-07-15 14:10:00,35.66,35.68,35.65,35.67,462588.0,29.1836,29.2,29.1754,29.1918,462588.0
2016-07-15 14:20:00,35.67,35.67,35.64,35.66,853515.0,29.1918,29.1918,29.1672,29.1836,853515.0
2016-07-15 14:30:00,35.66,35.68,35.65,35.66,482097.0,29.1836,29.2,29.1754,29.1836,482097.0
2016-07-15 14:40:00,35.66,35.7,35.65,35.68,670089.0,29.1836,29.2163,29.1754,29.2,670089.0
2016-07-15 14:50:00,35.68,35.71,35.67,35.7,731655.0,29.2,29.2245,29.1918,29.2163,731655.0
2016-07-15 15:00:00,35.7,35.71,35.69,35.7,695540.0,29.2163,29.2245,29.2082,29.2163,695540.0
2016-07-15 15:10:00,35.7,35.7,35.68,35.7,635533.0,29.2163,29.2163,29.2,29.2163,635533.0
2016-07-15 15:20:00,35.7,35.73,35.69,35.72,1351744.0,29.2163,29.2409,29.2082,29.2327,1351744.0
2016-07-15 15:30:00,35.73,35.75,35.72,35.73,1389047.0,29.2409,29.2573,29.2327,29.2409,1389047.0
2016-07-15 15:40:00,35.73,35.74,35.69,35.69,1555082.0,29.2409,29.2491,29.2082,29.2082,1555082.0
2016-07-15 15:50:00,35.7,35.73,35.68,35.69,5714914.0,29.2163,29.2409,29.2,29.2082,5714914.0
2016-07-18 09:30:00,35.58,35.64,35.58,35.6,4305781.0,29.1181,29.1672,29.1181,29.1345,4305781.0
2016-07-18 09:40:00,35.6,35.62,35.58,35.62,3749615.0,29.1345,29.1509,29.1181,29.1509,3749615.0
2016-07-18 09:50:00,35.62,35.66,35.61,35.64,1225187.0,29.1509,29.1836,29.1427,29.1672,1225187.0
2016-07-18 10:00:00,35.64,35.69,35.64,35.65,973092.0,29.1672,29.2082,29.1672,29.1754,973092.0
2016-07-18 10:10:00,35.65,35.71,35.64,35.7,750206.0,29.1754,29.2245,29.1672,29.2163,750206.0
2016-07-18 10:20:00,35.7,35.73,35.69,35.73,655310.0,29.2163,29.2409,29.2082,29.2409,655310.0
2016-07-18 10:30:00,35.73,35.78,35.72,35.77,2071413.0,29.2409,29.2818,29.2327,29.2736,2071413.0
2016-07-18 10:40:00,35.77,35.79,35.76,35.77,3788694.0,29.2736,29.29,29.2655,29.2736,3788694.0
2016-07-18 10:50:00,35.77,35.84,35.76,35.83,2907637.0,29.2736,29.3309,29.2655,29.3227,2907637.0
2016-07-18 11:00:00,35.84,35.89,35.83,35.87,3378414.0,29.3309,29.3718,29.3227,29.3555,3378414.0
2016-07-18 11:10:00,35.87,35.88,35.85,35.86,1229373.0,29.3555,29.3637,29.3391,29.3473,1229373.0
2016-07-18 11:20:00,35.87,35.89,35.86,35.89,856043.0,29.3555,29.3718,29.3473,29.3718,856043.0
2016-07-18 11:30:00,35.89,35.89,35.85,35.88,1564367.0,29.3718,29.3718,29.3391,29.3637,1564367.0
2016-07-18 11:40:00,35.89,35.9,35.88,35.88,626821.0,29.3718,29.38,29.3637,29.3637,626821.0
2016-07-18 11:50:00,35.89,35.9,35.88,35.89,1718189.0,29.3718,29.38,29.3637,29.3718,1718189.0
2016-07-18 12:00:00,35.89,35.89,35.87,35.89,712341.0,29.3718,29.3718,29.3555,29.3718,712341.0
2016-07-18 12:10:00,35.89,35.9,35.87,35.88,390796.0,29.3718,29.38,29.3555,29.3637,390796.0
2016-07-18 12:20:00,35.88,35.9,35.87,35.88,207346.0,29.3637,29.38,29.3555,29.3637,207346.0
2016-07-18 12:30:00,35.89,35.89,35.84,35.86,813495.0,29.3718,29.3718,29.3309,29.3473,813495.0
2016-07-18 12:40:00,35.86,35.88,35.84,35.86,695929.0,29.3473,29.3637,29.3309,29.3473,695929.0
2016-07-18 12:50:00,35.86,35.87,35.84,35.86,381543.0,29.3473,29.3555,29.3309,29.3473,381543.0
2016-07-18 13:00:00,35.86,35.89,35.85,35.88,394096.0,29.3473,29.3718,29.3391,29.3637,394096.0
2016-07-18 13:10:00,35.88,35.89,35.86,35.87,431728.0,29.3637,29.3718,29.3473,29.3555,431728.0
2016-07-18 13:20:00,35.87,35.89,35.86,35.88,349290.0,29.3555,29.3718,29.3473,29.3637,349290.0
2016-07-18 13:30:00,35.89,35.9,35.88,35.9,701178.0,29.3718,29.38,29.3637,29.38,701178.0
2016-07-18 13:40:00,35.9,35.93,35.89,35.9,1217765.0,29.38,29.4046,29.3718,29.38,1217765.0
2016-07-18 13:50:00,35.9,35.92,35.89,35.92,726802.0,29.38,29.3964,29.3718,29.3964,726802.0
2016-07-18 14:00:00,35.91,35.92,35.9,35.91,423483.0,29.3882,29.3964,29.38,29.3882,423483.0
2016-07-18 14:10:00,35.92,35.93,35.89,35.9,547327.0,29.3964,29.4046,29.3718,29.38,547327.0
2016-07-18 14:20:00,35.9,35.93,35.89,35.93,386734.0,29.38,29.4046,29.3718,29.4046,386734.0
2016-07-18 14:30:00,35.93,35.95,35.92,35.93,850750.0,29.4046,29.4209,29.3964,29.4046,850750.0
2016-07-18 14:40:00,35.93,35.94,35.92,35.93,610476.0,29.4046,29.4128,29.3964,29.4046,610476.0
2016-07-18 14:50:00,35.93,35.94,35.9,35.93,1363990.0,29.4046,29.4128,29.38,29.4046,1363990.0
2016-07-18 15:00:00,35.93,35.93,35.9,35.93,963123.0,29.4046,29.4046,29.38,29.4046,963123.0
2016-07-18 15:10:00,35.93,35.96,35.92,35.96,683241.0,29.4046,29.4291,29.3964,29.4291,683241.0
2016-07-18 15:20:00,35.95,35.97,35.95,35.97,2003864.0,29.4209,29.4373,29.4209,29.4373,2003864.0
2016-07-18 15:30:00,35.97,35.98,35.96,35.96,1448514.0,29.4373,29.4455,29.4291,29.4291,1448514.0
2016-07-18 15:40:00,35.96,35.99,35.96,35.99,1409766.0,29.4291,29.4537,29.4291,29.4537,1409766.0
2016-07-18 15:50:00,35.99,36.02,35.95,36.0,11006689.0,29.4537,29.4782,29.4209,29.4619,11006689.0
2016-07-19 09:30:00,35.69,35.76,35.66,35.71,3019851.0,29.2082,29.2655,29.1836,29.2245,3019851.0
2016-07-19 09:40:00,35.71,35.72,35.66,35.68,1319185.0,29.2245,29.2327,29.1836,29.2,1319185.0
2016-07-19 09:50:00,35.68,35.71,35.66,35.67,1749543.0,29.2,29.2245,29.1836,29.1918,1749543.0
2016-07-19 10:00:00,35.67,35.68,35.6,35.66,2814337.0,29.1918,29.2,29.1345,29.1836,2814337.0
2016-07-19 10:10:00,35.66,35.7,35.64,35.65,2599948.0,29.1836,29.2163,29.1672,29.1754,2599948.0
2016-07-19 10:20:00,35.65,35.7,35.64,35.68,971192.0,29.1754,29.2163,29.1672,29.2,971192.0
2016-07-19 10:30:00,35.69,35.69,35.66,35.67,694957.0,29.2082,29.2082,29.1836,29.1918,694957.0
2016-07-19 10:40:00,35.67,35.68,35.63,35.64,918202.0,29.1918,29.2,29.1591,29.1672,918202.0
2016-07-19 10:50:00,35.64,35.66,35.6,35.64,4177538.0,29.1672,29.1836,29.1345,29.1672,4177538.0
2016-07-19 11:00:00,35.65,35.68,35.64,35.65,1859974.0,29.1754,29.2,29.1672,29.1754,1859974.0
2016-07-19 11:10:00,35.64,35.66,35.62,35.65,2810615.0,29.1672,29.1836,29.1509,29.1754,2810615.0
2016-07-19 11:20:00,35.65,35.67,35.64,35.66,1667116.0,29.1754,29.1918,29.1672,29.1836,1667116.0
2016-07-19 11:30:00,35.66,35.69,35.66,35.66,593512.0,29.1836,29.2082,29.1836,29.1836,593512.0
2016-07-19 11:40:00,35.66,35.68,35.62,35.65,1355720.0,29.1836,29.2,29.1509,29.1754,1355720.0
2016-07-19 11:50:00,35.64,35.66,35.62,35.65,936197.0,29.1672,29.1836,29.1509,29.1754,936197.0
2016-07-19 12:00:00,35.65,35.65,35.61,35.62,720894.0,29.1754,29.1754,29.1427,29.1509,720894.0
2016-07-19 12:10:00,35.62,35.64,35.61,35.64,414976.0,29.1509,29.1672,29.1427,29.1672,414976.0
2016-07-19 12:20:00,35.64,35.64,35.62,35.64,310685.0,29.1672,29.1672,29.1509,29.1672,310685.0
2016-07-19 12:30:00,35.64,35.64,35.61,35.63,515394.0,29.1672,29.1672,29.1427,29.1591,515394.0
2016-07-19 12:40:00,35.63,35.66,35.62,35.65,797200.0,29.1591,29.1836,29.1509,29.1754,797200.0
2016-07-19 12:50:00,35.65,35.65,35.62,35.64,296417.0,29.1754,29.1754,29.1509,29.1672,296417.0
2016-07-19 13:00:00,35.64,35.64,35.62,35.62,366411.0,29.1672,29.1672,29.1509,29.1509,366411.0
2016-07-19 13:10:00,35.63,35.63,35.59,35.61,721638.0,29.1591,29.1591,29.1263,29.1427,721638.0
2016-07-19 13:20:00,35.6,35.61,35.55,35.56,1641836.0,29.1345,29.1427,29.0936,29.1018,1641836.0
2016-07-19 13:30:00,35.57,35.58,35.55,35.57,562767.0,29.11,29.1181,29.0936,29.11,562767.0
2016-07-19 13:40:00,35.56,35.57,35.55,35.56,814242.0,29.1018,29.11,29.0936,29.1018,814242.0
2016-07-19 13:50:00,35.56,35.57,35.52,35.53,1695779.0,29.1018,29.11,29.069,29.0772,1695779.0
2016-07-19 14:00:00,35.53,35.56,35.52,35.56,956252.0,29.0772,29.1018,29.069,29.1018,956252.0
2016-07-19 14:10:00,35.56,35.59,35.55,35.58,1309970.0,29.1018,29.1263,29.0936,29.1181,1309970.0
2016-07-19 14:20:00,35.58,35.58,35.55,35.58,772786.0,29.1181,29.1181,29.0936,29.1181,772786.0
2016-07-19 14:30:00,35.58,35.58,35.56,35.58,433028.0,29.1181,29.1181,29.1018,29.1181,433028.0
2016-07-19 14:40:00,35.58,35.59,35.57,35.59,875744.0,29.1181,29.1263,29.11,29.1263,875744.0
2016-07-19 14:50:00,35.59,35.6,35.58,35.59,619432.0,29.1263,29.1345,29.1181,29.1263,619432.0
2016-07-19 15:00:00,35.59,35.6,35.59,35.59,580196.0,29.1263,29.1345,29.1263,29.1263,580196.0
2016-07-19 15:10:00,35.59,35.61,35.59,35.61,459124.0,29.1263,29.1427,29.1263,29.1427,459124.0
2016-07-19 15:20:00,35.61,35.62,35.6,35.6,575616.0,29.1427,29.1509,29.1345,29.1345,575616.0
2016-07-19 15:30:00,35.6,35.62,35.6,35.62,529451.0,29.1345,29.1509,29.1345,29.1509,529451.0
2016-07-19 15:40:00,35.62,35.64,35.61,35.63,932446.0,29.1509,29.1672,29.1427,29.1591,932446.0
2016-07-19 15:50:00,35.63,35.65,35.61,35.64,2976046.0,29.1591,29.1754,29.1427,29.1672,2976046.0
2016-07-20 09:30:00,35.72,35.75,35.65,35.68,2793608.0,29.2327,29.2573,29.1754,29.2,2793608.0
2016-07-20 09:40:00,35.68,35.69,35.62,35.66,1112862.0,29.2,29.2082,29.1509,29.1836,1112862.0
2016-07-20 09:50:00,35.66,35.68,35.64,35.66,1681977.0,29.1836,29.2,29.1672,29.1836,1681977.0
2016-07-20 10:00:00,35.66,35.72,35.65,35.71,903704.0,29.1836,29.2327,29.1754,29.2245,903704.0
2016-07-20 10:10:00,35.72,35.77,35.71,35.77,713941.0,29.2327,29.2736,29.2245,29.2736,713941.0
2016-07-20 10:20:00,35.77,35.8,35.75,35.78,1106657.0,29.2736,29.2982,29.2573,29.2818,1106657.0
2016-07-20 10:30:00,35.78,35.84,35.75,35.84,1205838.0,29.2818,29.3309,29.2573,29.3309,1205838.0
2016-07-20 10:40:00,35.84,35.87,35.81,35.85,841398.0,29.3309,29.3555,29.3064,29.3391,841398.0
2016-07-20 10:50:00,35.85,35.88,35.84,35.87,985214.0,29.3391,29.3637,29.3309,29.3555,985214.0
2016-07-20 11:00:00,35.87,35.89,35.86,35.87,1051219.0,29.3555,29.3718,29.3473,29.3555,1051219.0
2016-07-20 11:10:00,35.87,35.89,35.85,35.89,826161.0,29.3555,29.3718,29.3391,29.3718,826161.0
2016-07-20 11:20:00,35.89,35.9,35.87,35.9,571570.0,29.3718,29.38,29.3555,29.38,571570.0
2016-07-20 11:30:00,35.9,35.9,35.84,35.85,994184.0,29.38,29.38,29.3309,29.3391,994184.0
2016-07-20 11:40:00,35.84,35.85,35.81,35.82,2322938.0,29.3309,29.3391,29.3064,29.3146,2322938.0
2016-07-20 11:50:00,35.82,35.85,35.8,35.8,2552946.0,29.3146,29.3391,29.2982,29.2982,2552946.0
2016-07-20 12:00:00,35.8,35.81,35.77,35.77,3249068.0,29.2982,29.3064,29.2736,29.2736,3249068.0
2016-07-20 12:10:00,35.77,35.79,35.76,35.79,330023.0,29.2736,29.29,29.2655,29.29,330023.0
2016-07-20 12:20:00,35.78,35.79,35.76,35.77,253391.0,29.2818,29.29,29.2655,29.2736,253391.0
2016-07-20 12:30:00,35.76,35.77,35.74,35.75,247516.0,29.2655,29.2736,29.2491,29.2573,247516.0
2016-07-20 12:40:00,35.75,35.79,35.74,35.79,486086.0,29.2573,29.29,29.2491,29.29,486086.0
2016-07-20 12:50:00,35.79,35.79,35.76,35.77,253954.0,29.29,29.29,29.2655,29.2736,253954.0
2016-07-20 13:00:00,35.77,35.8,35.76,35.8,352522.0,29.2736,29.2982,29.2655,29.2982,352522.0
2016-07-20 13:10:00,35.8,35.81,35.79,35.8,533738.0,29.2982,29.3064,29.29,29.2982,533738.0
2016-07-20 13:20:00,35.8,35.83,35.8,35.83,417304.0,29.2982,29.3227,29.2982,29.3227,417304.0
2016-07-20 13:30:00,35.82,35.84,35.8,35.81,645066.0,29.3146,29.3309,29.2982,29.3064,645066.0
2016-07-20 13:40:00,35.81,35.82,35.8,35.81,405208.0,29.3064,29.3146,29.2982,29.3064,405208.0
2016-07-20 13:50:00,35.81,35.82,35.79,35.79,430455.0,29.3064,29.3146,29.29,29.29,430455.0
2016-07-20 14:00:00,35.79,35.83,35.79,35.83,406120.0,29.29,29.3227,29.29,29.3227,406120.0
2016-07-20 14:10:00,35.83,35.83,35.8,35.81,373109.0,29.3227,29.3227,29.2982,29.3064,373109.0
2016-07-20 14:20:00,35.81,35.83,35.81,35.82,789439.0,29.3064,29.3227,29.3064,29.3146,789439.0
2016-07-20 14:30:00,35.82,35.82,35.78,35.8,1231846.0,29.3146,29.3146,29.2818,29.2982,1231846.0
2016-07-20 14:40:00,35.8,35.8,35.77,35.79,979611.0,29.2982,29.2982,29.2736,29.29,979611.0
2016-07-20 14:50:00,35.79,35.8,35.76,35.76,1578413.0,29.29,29.2982,29.2655,29.2655,1578413.0
2016-07-20 15:00:00,35.76,35.78,35.74,35.77,669333.0,29.2655,29.2818,29.2491,29.2736,669333.0
2016-07-20 15:10:00,35.77,35.79,35.76,35.79,471025.0,29.2736,29.29,29.2655,29.29,471025.0
2016-07-20 15:20:00,35.79,35.81,35.78,35.8,672253.0,29.29,29.3064,29.2818,29.2982,672253.0
2016-07-20 15:30:00,35.8,35.83,35.8,35.82,1197337.0,29.2982,29.3227,29.2982,29.3146,1197337.0
2016-07-20 15:40:00,35.82,35.84,35.81,35.84,1424372.0,29.3146,29.3309,29.3064,29.3309,1424372.0
2016-07-20 15:50:00,35.84,35.84,35.82,35.82,2572237.0,29.3309,29.3309,29.3146,29.3146,2572237.0
2016-07-21 09:30:00,35.74,35.81,35.74,35.79,3341648.0,29.2491,29.3064,29.2491,29.29,3341648.0
2016-07-21 09:40:00,35.79,35.87,35.78,35.84,4928965.0,29.29,29.3555,29.2818,29.3309,4928965.0
2016-07-21 09:50:00,35.84,35.85,35.77,35.79,6183572.0,29.3309,29.3391,29.2736,29.29,6183572.0
2016-07-21 10:00:00,35.79,35.81,35.73,35.75,5655983.0,29.29,29.3064,29.2409,29.2573,5655983.0
2016-07-21 10:10:00,35.75,35.81,35.74,35.77,1342554.0,29.2573,29.3064,29.2491,29.2736,1342554.0
2016-07-21 10:20:00,35.78,35.8,35.75,35.78,943829.0,29.2818,29.2982,29.2573,29.2818,943829.0
2016-07-21 10:30:00,35.78,35.8,35.75,35.78,582363.0,29.2818,29.2982,29.2573,29.2818,582363.0
2016-07-21 10:40:00,35.79,35.83,35.77,35.82,866884.0,29.29,29.3227,29.2736,29.3146,866884.0
2016-07-21 10:50:00,35.82,35.88,35.81,35.88,737987.0,29.3146,29.3637,29.3064,29.3637,737987.0
2016-07-21 11:00:00,35.88,35.89,35.84,35.87,985358.0,29.3637,29.3718,29.3309,29.3555,985358.0
2016-07-21 11:10:00,35.87,35.89,35.86,35.88,605328.0,29.3555,29.3718,29.3473,29.3637,605328.0
2016-07-21 11:20:00,35.88,35.89,35.86,35.87,702815.0,29.3637,29.3718,29.3473,29.3555,702815.0
2016-07-21 11:30:00,35.87,35.87,35.83,35.84,461055.0,29.3555,29.3555,29.3227,29.3309,461055.0
2016-07-21 11:40:00,35.83,35.84,35.79,35.82,584780.0,29.3227,29.3309,29.29,29.3146,584780.0
2016-07-21 11:50:00,35.82,35.82,35.78,35.82,1348222.0,29.3146,29.3146,29.2818,29.3146,1348222.0
2016-07-21 12:00:00,35.82,35.84,35.81,35.84,924482.0,29.3146,29.3309,29.3064,29.3309,924482.0
2016-07-21 12:10:00,35.84,35.84,35.82,35.83,341599.0,29.3309,29.3309,29.3146,29.3227,341599.0
2016-07-21 12:20:00,35.82,35.83,35.79,35.8,446006.0,29.3146,29.3227,29.29,29.2982,446006.0
2016-07-21 12:30:00,35.8,35.81,35.78,35.8,901639.0,29.2982,29.3064,29.2818,29.2982,901639.0
2016-07-21 12:40:00,35.8,35.8,35.77,35.79,452179.0,29.2982,29.2982,29.2736,29.29,452179.0
2016-07-21 12:50:00,35.78,35.78,35.75,35.76,879594.0,29.2818,29.2818,29.2573,29.2655,879594.0
2016-07-21 13:00:00,35.76,35.76,35.72,35.76,493985.0,29.2655,29.2655,29.2327,29.2655,493985.0
2016-07-21 13:10:00,35.76,35.79,35.75,35.77,403726.0,29.2655,29.29,29.2573,29.2736,403726.0
2016-07-21 13:20:00,35.78,35.79,35.77,35.79,359914.0,29.2818,29.29,29.2736,29.29,359914.0
2016-07-21 13:30:00,35.79,35.79,35.74,35.76,936496.0,29.29,29.29,29.2491,29.2655,936496.0
2016-07-21 13:40:00,35.76,35.77,35.72,35.72,1170221.0,29.2655,29.2736,29.2327,29.2327,1170221.0
2016-07-21 13:50:00,35.73,35.74,35.7,35.74,998176.0,29.2409,29.2491,29.2163,29.2491,998176.0
2016-07-21 14:00:00,35.74,35.76,35.73,35.75,1162160.0,29.2491,29.2655,29.2409,29.2573,1162160.0
2016-07-21 14:10:00,35.74,35.74,35.69,35.7,2447551.0,29.2491,29.2491,29.2082,29.2163,2447551.0
2016-07-21 14:20:00,35.7,35.71,35.69,35.7,733814.0,29.2163,29.2245,29.2082,29.2163,733814.0
2016-07-21 14:30:00,35.7,35.71,35.69,35.7,289951.0,29.2163,29.2245,29.2082,29.2163,289951.0
2016-07-21 14:40:00,35.69,35.71,35.66,35.68,704932.0,29.2082,29.2245,29.1836,29.2,704932.0
2016-07-21 14:50:00,35.67,35.68,35.64,35.66,422991.0,29.1918,29.2,29.1672,29.1836,422991.0
2016-07-21 15:00:00,35.65,35.66,35.62,35.62,779451.0,29.1754,29.1836,29.1509,29.1509,779451.0
2016-07-21 15:10:00,35.62,35.65,35.61,35.65,971682.0,29.1509,29.1754,29.1427,29.1754,971682.0
2016-07-21 15:20:00,35.65,35.68,35.64,35.67,481422.0,29.1754,29.2,29.1672,29.1918,481422.0
2016-07-21 15:30:00,35.68,35.7,35.66,35.68,748924.0,29.2,29.2163,29.1836,29.2,748924.0
2016-07-21 15:40:00,35.68,35.71,35.67,35.69,932153.0,29.2,29.2245,29.1918,29.2082,932153.0
2016-07-21 15:50:00,35.7,35.72,35.69,35.7,2300258.0,29.2163,29.2327,29.2082,29.2163,2300258.0
2016-07-22 09:30:00,35.83,35.85,35.75,35.75,1543930.0,29.3227,29.3391,29.2573,29.2573,1543930.0
2016-07-22 09:40:00,35.76,35.81,35.75,35.79,1425939.0,29.2655,29.3064,29.2573,29.29,1425939.0
2016-07-22 09:50:00,35.79,35.8,35.73,35.75,681893.0,29.29,29.2982,29.2409,29.2573,681893.0
2016-07-22 10:00:00,35.75,35.79,35.74,35.75,2266761.0,29.2573,29.29,29.2491,29.2573,2266761.0
2016-07-22 10:10:00,35.75,35.76,35.72,35.73,476577.0,29.2573,29.2655,29.2327,29.2409,476577.0
2016-07-22 10:20:00,35.73,35.77,35.73,35.76,678333.0,29.2409,29.2736,29.2409,29.2655,678333.0
2016-07-22 10:30:00,35.76,35.79,35.74,35.77,650208.0,29.2655,29.29,29.2491,29.2736,650208.0
2016-07-22 10:40:00,35.77,35.8,35.76,35.8,488831.0,29.2736,29.2982,29.2655,29.2982,488831.0
2016-07-22 10:50:00,35.79,35.83,35.79,35.82,4371621.0,29.29,29.3227,29.29,29.3146,4371621.0
2016-07-22 11:00:00,35.81,35.82,35.78,35.78,433116.0,29.3064,29.3146,29.2818,29.2818,433116.0
2016-07-22 11:10:00,35.78,35.8,35.76,35.76,719848.0,29.2818,29.2982,29.2655,29.2655,719848.0
2016-07-22 11:20:00,35.77,35.78,35.76,35.77,314375.0,29.2736,29.2818,29.2655,29.2736,314375.0
2016-07-22 11:30:00,35.77,35.79,35.76,35.79,652631.0,29.2736,29.29,29.2655,29.29,652631.0
2016-07-22 11:40:00,35.79,35.81,35.78,35.8,584668.0,29.29,29.3064,29.2818,29.2982,584668.0
2016-07-22 11:50:00,35.8,35.86,35.8,35.84,604001.0,29.2982,29.3473,29.2982,29.3309,604001.0
2016-07-22 12:00:00,35.84,35.85,35.82,35.82,404286.0,29.3309,29.3391,29.3146,29.3146,404286.0
2016-07-22 12:10:00,35.82,35.83,35.82,35.83,157779.0,29.3146,29.3227,29.3146,29.3227,157779.0
2016-07-22 12:20:00,35.83,35.85,35.82,35.84,494270.0,29.3227,29.3391,29.3146,29.3309,494270.0
2016-07-22 12:30:00,35.84,35.86,35.84,35.84,695029.0,29.3309,29.3473,29.3309,29.3309,695029.0
2016-07-22 12:40:00,35.84,35.87,35.84,35.87,332563.0,29.3309,29.3555,29.3309,29.3555,332563.0
2016-07-22 12:50:00,35.87,35.88,35.85,35.85,465996.0,29.3555,29.3637,29.3391,29.3391,465996.0
2016-07-22 13:00:00,35.85,35.85,35.83,35.84,173979.0,29.3391,29.3391,29.3227,29.3309,173979.0
2016-07-22 13:10:00,35.84,35.85,35.83,35.84,99428.0,29.3309,29.3391,29.3227,29.3309,99428.0
2016-07-22 13:20:00,35.84,35.85,35.83,35.84,184742.0,29.3309,29.3391,29.3227,29.3309,184742.0
2016-07-22 13:30:00,35.84,35.86,35.81,35.82,761914.0,29.3309,29.3473,29.3064,29.3146,761914.0
2016-07-22 13:40:00,35.81,35.9,35.81,35.9,3696672.0,29.3064,29.38,29.3064,29.38,3696672.0
2016-07-22 13:50:00,35.9,35.91,35.87,35.89,2832239.0,29.38,29.3882,29.3555,29.3718,2832239.0
2016-07-22 14:00:00,35.88,35.91,35.87,35.91,2623258.0,29.3637,29.3882,29.3555,29.3882,2623258.0
2016-07-22 14:10:00,35.91,35.92,35.89,35.92,464553.0,29.3882,29.3964,29.3718,29.3964,464553.0
2016-07-22 14:20:00,35.92,35.93,35.91,35.93,310608.0,29.3964,29.4046,29.3882,29.4046,310608.0
2016-07-22 14:30:00,35.92,35.93,35.91,35.92,311215.0,29.3964,29.4046,29.3882,29.3964,311215.0
2016-07-22 14:40:00,35.91,35.93,35.91,35.93,633933.0,29.3882,29.4046,29.3882,29.4046,633933.0
2016-07-22 14:50:00,35.93,35.94,35.92,35.93,331568.0,29.4046,29.4128,29.3964,29.4046,331568.0
2016-07-22 15:00:00,35.93,35.94,35.92,35.94,533946.0,29.4046,29.4128,29.3964,29.4128,533946.0
2016-07-22 15:10:00,35.94,35.95,35.92,35.94,737935.0,29.4128,29.4209,29.3964,29.4128,737935.0
2016-07-22 15:20:00,35.94,35.98,35.93,35.95,1073580.0,29.4128,29.4455,29.4046,29.4209,1073580.0
2016-07-22 15:30:00,35.95,35.98,35.95,35.98,899949.0,29.4209,29.4455,29.4209,29.4455,899949.0
2016-07-22 15:40:00,35.98,35.98,35.96,35.96,952810.0,29.4455,29.4455,29.4291,29.4291,952810.0
2016-07-22 15:50:00,35.97,35.97,35.93,35.96,3940088.0,29.4373,29.4373,29.4046,29.4291,3940088.0
2016-07-25 09:30:00,35.84,35.85,35.77,35.81,2953824.0,29.3309,29.3391,29.2736,29.3064,2953824.0
2016-07-25 09:40:00,35.81,35.82,35.75,35.75,1256346.0,29.3064,29.3146,29.2573,29.2573,1256346.0
2016-07-25 09:50:00,35.75,35.79,35.74,35.75,950457.0,29.2573,29.29,29.2491,29.2573,950457.0
2016-07-25 10:00:00,35.75,35.76,35.7,35.7,707972.0,29.2573,29.2655,29.2163,29.2163,707972.0
2016-07-25 10:10:00,35.7,35.71,35.63,35.66,6394084.0,29.2163,29.2245,29.1591,29.1836,6394084.0
2016-07-25 10:20:00,35.66,35.66,35.62,35.66,1259040.0,29.1836,29.1836,29.1509,29.1836,1259040.0
2016-07-25 10:30:00,35.66,35.66,35.6,35.62,2092948.0,29.1836,29.1836,29.1345,29.1509,2092948.0
2016-07-25 10:40:00,35.62,35.63,35.58,35.59,1424861.0,29.1509,29.1591,29.1181,29.1263,1424861.0
2016-07-25 10:50:00,35.59,35.63,35.59,35.62,1216990.0,29.1263,29.1591,29.1263,29.1509,1216990.0
2016-07-25 11:00:00,35.62,35.63,35.58,35.6,760851.0,29.1509,29.1591,29.1181,29.1345,760851.0
2016-07-25 11:10:00,35.59,35.63,35.59,35.61,971008.0,29.1263,29.1591,29.1263,29.1427,971008.0
2016-07-25 11:20:00,35.61,35.65,35.6,35.64,832490.0,29.1427,29.1754,29.1345,29.1672,832490.0
2016-07-25 11:30:00,35.63,35.65,35.62,35.64,732473.0,29.1591,29.1754,29.1509,29.1672,732473.0
2016-07-25 11:40:00,35.64,35.65,35.63,35.65,866499.0,29.1672,29.1754,29.1591,29.1754,866499.0
2016-07-25 11:50:00,35.65,35.65,35.62,35.63,348419.0,29.1754,29.1754,29.1509,29.1591,348419.0
2016-07-25 12:00:00,35.63,35.65,35.61,35.64,464066.0,29.1591,29.1754,29.1427,29.1672,464066.0
2016-07-25 12:10:00,35.64,35.64,35.61,35.62,384611.0,29.1672,29.1672,29.1427,29.1509,384611.0
2016-07-25 12:20:00,35.62,35.63,35.58,35.59,823811.0,29.1509,29.1591,29.1181,29.1263,823811.0
2016-07-25 12:30:00,35.59,35.6,35.58,35.59,687270.0,29.1263,29.1345,29.1181,29.1263,687270.0
2016-07-25 12:40:00,35.59,35.62,35.59,35.62,342803.0,29.1263,29.1509,29.1263,29.1509,342803.0
2016-07-25 12:50:00,35.62,35.63,35.61,35.62,236568.0,29.1509,29.1591,29.1427,29.1509,236568.0
2016-07-25 13:00:00,35.62,35.63,35.6,35.61,401252.0,29.1509,29.1591,29.1345,29.1427,401252.0
2016-07-25 13:10:00,35.61,35.62,35.6,35.62,479277.0,29.1427,29.1509,29.1345,29.1509,479277.0
2016-07-25 13:20:00,35.62,35.64,35.61,35.63,805181.0,29.1509,29.1672,29.1427,29.1591,805181.0
2016-07-25 13:30:00,35.63,35.64,35.61,35.64,424512.0,29.1591,29.1672,29.1427,29.1672,424512.0
2016-07-25 13:40:00,35.64,35.64,35.62,35.62,362675.0,29.1672,29.1672,29.1509,29.1509,362675.0
2016-07-25 13:50:00,35.62,35.63,35.62,35.62,187536.0,29.1509,29.1591,29.1509,29.1509,187536.0
2016-07-25 14:00:00,35.62,35.66,35.62,35.66,383760.0,29.1509,29.1836,29.1509,29.1836,383760.0
2016-07-25 14:10:00,35.66,35.66,35.64,35.65,263554.0,29.1836,29.1836,29.1672,29.1754,263554.0
2016-07-25 14:20:00,35.64,35.65,35.62,35.62,262291.0,29.1672,29.1754,29.1509,29.1509,262291.0
2016-07-25 14:30:00,35.63,35.63,35.62,35.63,175403.0,29.1591,29.1591,29.1509,29.1591,175403.0
2016-07-25 14:40:00,35.62,35.63,35.62,35.63,459469.0,29.1509,29.1591,29.1509,29.1591,459469.0
2016-07-25 14:50:00,35.63,35.64,35.61,35.62,428065.0,29.1591,29.1672,29.1427,29.1509,428065.0
2016-07-25 15:00:00,35.62,35.64,35.61,35.62,284138.0,29.1509,29.1672,29.1427,29.1509,284138.0
2016-07-25 15:10:00,35.62,35.63,35.61,35.61,236342.0,29.1509,29.1591,29.1427,29.1427,236342.0
2016-07-25 15:20:00,35.61,35.63,35.6,35.62,474244.0,29.1427,29.1591,29.1345,29.1509,474244.0
2016-07-25 15:30:00,35.62,35.66,35.62,35.66,548656.0,29.1509,29.1836,29.1509,29.1836,548656.0
2016-07-25 15:40:00,35.66,35.66,35.64,35.65,671625.0,29.1836,29.1836,29.1672,29.1754,671625.0
2016-07-25 15:50:00,35.65,35.65,35.61,35.62,3805932.0,29.1754,29.1754,29.1427,29.1509,3805932.0
2016-07-26 09:30:00,35.81,35.85,35.77,35.84,1357785.0,29.3064,29.3391,29.2736,29.3309,1357785.0
2016-07-26 09:40:00,35.85,35.96,35.84,35.95,5031026.0,29.3391,29.4291,29.3309,29.4209,5031026.0
2016-07-26 09:50:00,35.95,35.96,35.94,35.95,4528584.0,29.4209,29.4291,29.4128,29.4209,4528584.0
2016-07-26 10:00:00,35.95,35.96,35.89,35.89,1424507.0,29.4209,29.4291,29.3718,29.3718,1424507.0
2016-07-26 10:10:00,35.89,35.9,35.86,35.89,948354.0,29.3718,29.38,29.3473,29.3718,948354.0
2016-07-26 10:20:00,35.89,35.93,35.88,35.91,2849408.0,29.3718,29.4046,29.3637,29.3882,2849408.0
2016-07-26 10:30:00,35.91,35.93,35.88,35.9,2029348.0,29.3882,29.4046,29.3637,29.38,2029348.0
2016-07-26 10:40:00,35.89,35.9,35.87,35.88,1032790.0,29.3718,29.38,29.3555,29.3637,1032790.0
2016-07-26 10:50:00,35.87,35.88,35.76,35.77,1367633.0,29.3555,29.3637,29.2655,29.2736,1367633.0
2016-07-26 11:00:00,35.76,35.8,35.75,35.78,2050669.0,29.2655,29.2982,29.2573,29.2818,2050669.0
2016-07-26 11:10:00,35.77,35.82,35.76,35.82,839734.0,29.2736,29.3146,29.2655,29.3146,839734.0
2016-07-26 11:20:00,35.82,35.83,35.79,35.8,1205713.0,29.3146,29.3227,29.29,29.2982,1205713.0
2016-07-26 11:30:00,35.81,35.82,35.79,35.8,3329571.0,29.3064,29.3146,29.29,29.2982,3329571.0
2016-07-26 11:40:00,35.8,35.81,35.79,35.8,984599.0,29.2982,29.3064,29.29,29.2982,984599.0
2016-07-26 11:50:00,35.79,35.84,35.79,35.81,1879118.0,29.29,29.3309,29.29,29.3064,1879118.0
2016-07-26 12:00:00,35.81,35.82,35.8,35.81,551698.0,29.3064,29.3146,29.2982,29.3064,551698.0
2016-07-26 12:10:00,35.81,35.83,35.8,35.82,778885.0,29.3064,29.3227,29.2982,29.3146,778885.0
2016-07-26 12:20:00,35.83,35.89,35.82,35.88,1431397.0,29.3227,29.3718,29.3146,29.3637,1431397.0
2016-07-26 12:30:00,35.89,35.89,35.87,35.88,638422.0,29.3718,29.3718,29.3555,29.3637,638422.0
2016-07-26 12:40:00,35.88,35.88,35.87,35.87,317699.0,29.3637,29.3637,29.3555,29.3555,317699.0
2016-07-26 12:50:00,35.88,35.88,35.84,35.85,2443605.0,29.3637,29.3637,29.3309,29.3391,2443605.0
2016-07-26 13:00:00,35.84,35.85,35.83,35.84,474000.0,29.3309,29.3391,29.3227,29.3309,474000.0
2016-07-26 13:10:00,35.84,35.85,35.82,35.84,466763.0,29.3309,29.3391,29.3146,29.3309,466763.0
2016-07-26 13:20:00,35.84,35.85,35.78,35.79,755810.0,29.3309,29.3391,29.2818,29.29,755810.0
2016-07-26 13:30:00,35.79,35.8,35.77,35.8,730018.0,29.29,29.2982,29.2736,29.2982,730018.0
2016-07-26 13:40:00,35.8,35.81,35.79,35.8,336346.0,29.2982,29.3064,29.29,29.2982,336346.0
2016-07-26 13:50:00,35.8,35.81,35.8,35.8,443311.0,29.2982,29.3064,29.2982,29.2982,443311.0
2016-07-26 14:00:00,35.8,35.82,35.79,35.8,506015.0,29.2982,29.3146,29.29,29.2982,506015.0
2016-07-26 14:10:00,35.8,35.81,35.78,35.8,553141.0,29.2982,29.3064,29.2818,29.2982,553141.0
2016-07-26 14:20:00,35.8,35.83,35.79,35.82,1019300.0,29.2982,29.3227,29.29,29.3146,1019300.0
2016-07-26 14:30:00,35.82,35.85,35.81,35.84,541181.0,29.3146,29.3391,29.3064,29.3309,541181.0
2016-07-26 14:40:00,35.84,35.85,35.83,35.84,500266.0,29.3309,29.3391,29.3227,29.3309,500266.0
2016-07-26 14:50:00,35.84,35.84,35.82,35.82,634609.0,29.3309,29.3309,29.3146,29.3146,634609.0
2016-07-26 15:00:00,35.83,35.86,35.82,35.86,634252.0,29.3227,29.3473,29.3146,29.3473,634252.0
2016-07-26 15:10:00,35.86,35.86,35.83,35.84,2865685.0,29.3473,29.3473,29.3227,29.3309,2865685.0
2016-07-26 15:20:00,35.84,35.86,35.84,35.85,633039.0,29.3309,29.3473,29.3309,29.3391,633039.0
2016-07-26 15:30:00,35.85,35.86,35.84,35.86,503104.0,29.3391,29.3473,29.3309,29.3473,503104.0
2016-07-26 15:40:00,35.86,35.9,35.85,35.88,2109996.0,29.3473,29.38,29.3391,29.3637,2109996.0
2016-07-26 15:50:00,35.89,35.92,35.86,35.88,5586562.0,29.3718,29.3964,29.3473,29.3637,5586562.0
2016-07-27 09:30:00,35.95,36.04,35.94,36.03,3398918.0,29.4209,29.4946,29.4128,29.4864,3398918.0
2016-07-27 09:40:00,36.03,36.04,35.98,36.01,2246388.0,29.4864,29.4946,29.4455,29.47,2246388.0
2016-07-27 09:50:00,36.01,36.05,36.0,36.04,2559472.0,29.47,29.5028,29.4619,29.4946,2559472.0
2016-07-27 10:00:00,36.05,36.07,36.03,36.05,2254116.0,29.5028,29.5192,29.4864,29.5028,2254116.0
2016-07-27 10:10:00,36.05,36.06,36.02,36.02,1489424.0,29.5028,29.511,29.4782,29.4782,1489424.0
2016-07-27 10:20:00,36.02,36.04,36.0,36.03,2104073.0,29.4782,29.4946,29.4619,29.4864,2104073.0
2016-07-27 10:30:00,36.02,36.02,35.94,35.95,1167756.0,29.4782,29.4782,29.4128,29.4209,1167756.0
2016-07-27 10:40:00,35.95,35.95,35.9,35.91,868812.0,29.4209,29.4209,29.38,29.3882,868812.0
2016-07-27 10:50:00,35.91,35.95,35.89,35.92,619695.0,29.3882,29.4209,29.3718,29.3964,619695.0
2016-07-27 11:00:00,35.92,35.94,35.91,35.92,385674.0,29.3964,29.4128,29.3882,29.3964,385674.0
2016-07-27 11:10:00,35.93,35.93,35.88,35.88,806402.0,29.4046,29.4046,29.3637,29.3637,806402.0
2016-07-27 11:20:00,35.89,35.93,35.87,35.9,502666.0,29.3718,29.4046,29.3555,29.38,502666.0
2016-07-27 11:30:00,35.9,35.91,35.86,35.87,931348.0,29.38,29.3882,29.3473,29.3555,931348.0
2016-07-27 11:40:00,35.87,35.88,35.85,35.87,308231.0,29.3555,29.3637,29.3391,29.3555,308231.0
2016-07-27 11:50:00,35.87,35.9,35.85,35.85,474322.0,29.3555,29.38,29.3391,29.3391,474322.0
2016-07-27 12:00:00,35.86,35.87,35.84,35.87,287163.0,29.3473,29.3555,29.3309,29.3555,287163.0
2016-07-27 12:10:00,35.86,35.87,35.85,35.86,235910.0,29.3473,29.3555,29.3391,29.3473,235910.0
2016-07-27 12:20:00,35.86,35.86,35.82,35.83,414925.0,29.3473,29.3473,29.3146,29.3227,414925.0
2016-07-27 12:30:00,35.84,35.85,35.82,35.84,320774.0,29.3309,29.3391,29.3146,29.3309,320774.0
2016-07-27 12:40:00,35.84,35.85,35.83,35.83,297869.0,29.3309,29.3391,29.3227,29.3227,297869.0
2016-07-27 12:50:00,35.83,35.84,35.81,35.82,450213.0,29.3227,29.3309,29.3064,29.3146,450213.0
2016-07-27 13:00:00,35.82,35.83,35.8,35.8,611691.0,29.3146,29.3227,29.2982,29.2982,611691.0
2016-07-27 13:10:00,35.8,35.81,35.79,35.79,400705.0,29.2982,29.3064,29.29,29.29,400705.0
2016-07-27 13:20:00,35.79,35.81,35.78,35.8,781746.0,29.29,29.3064,29.2818,29.2982,781746.0
2016-07-27 13:30:00,35.8,35.82,35.79,35.81,459212.0,29.2982,29.3146,29.29,29.3064,459212.0
2016-07-27 13:40:00,35.81,35.84,35.81,35.84,379864.0,29.3064,29.3309,29.3064,29.3309,379864.0
2016-07-27 13:50:00,35.84,35.84,35.81,35.82,577334.0,29.3309,29.3309,29.3064,29.3146,577334.0
2016-07-27 14:00:00,35.82,35.83,35.65,35.75,4254932.0,29.3146,29.3227,29.1754,29.2573,4254932.0
2016-07-27 14:10:00,35.75,35.92,35.7,35.91,3756598.0,29.2573,29.3964,29.2163,29.3882,3756598.0
2016-07-27 14:20:00,35.91,36.0,35.89,35.92,5148313.0,29.3882,29.4619,29.3718,29.3964,5148313.0
2016-07-27 14:30:00,35.91,36.01,35.91,35.96,1647669.0,29.3882,29.47,29.3882,29.4291,1647669.0
2016-07-27 14:40:00,35.96,35.98,35.95,35.98,579294.0,29.4291,29.4455,29.4209,29.4455,579294.0
2016-07-27 14:50:00,35.97,36.04,35.96,36.03,2454066.0,29.4373,29.4946,29.4291,29.4864,2454066.0
2016-07-27 15:00:00,36.03,36.09,36.03,36.05,1445854.0,29.4864,29.5355,29.4864,29.5028,1445854.0
2016-07-27 15:10:00,36.04,36.11,36.03,36.09,1206988.0,29.4946,29.5519,29.4864,29.5355,1206988.0
2016-07-27 15:20:00,36.09,36.12,36.03,36.04,3577772.0,29.5355,29.5601,29.4864,29.4946,3577772.0
2016-07-27 15:30:00,36.04,36.06,36.03,36.05,896642.0,29.4946,29.511,29.4864,29.5028,896642.0
2016-07-27 15:40:00,36.04,36.07,35.96,35.97,1374355.0,29.4946,29.5192,29.4291,29.4373,1374355.0
2016-07-27 15:50:00,35.97,36.01,35.96,36.0,3311911.0,29.4373,29.47,29.4291,29.4619,3311911.0
2016-07-28 09:30:00,35.95,35.97,35.83,35.83,4315938.0,29.4209,29.4373,29.3227,29.3227,4315938.0
2016-07-28 09:40:00,35.83,35.9,35.82,35.88,4017542.0,29.3227,29.38,29.3146,29.3637,4017542.0
2016-07-28 09:50:00,35.88,35.92,35.87,35.91,1521379.0,29.3637,29.3964,29.3555,29.3882,1521379.0
2016-07-28 10:00:00,35.91,35.93,35.88,35.9,710548.0,29.3882,29.4046,29.3637,29.38,710548.0
2016-07-28 10:10:00,35.91,35.91,35.81,35.83,2185197.0,29.3882,29.3882,29.3064,29.3227,2185197.0
2016-07-28 10:20:00,35.83,35.87,35.82,35.86,578138.0,29.3227,29.3555,29.3146,29.3473,578138.0
2016-07-28 10:30:00,35.86,35.88,35.79,35.8,467281.0,29.3473,29.3637,29.29,29.2982,467281.0
2016-07-28 10:40:00,35.81,35.85,35.8,35.83,376092.0,29.3064,29.3391,29.2982,29.3227,376092.0
2016-07-28 10:50:00,35.84,35.84,35.79,35.8,410134.0,29.3309,29.3309,29.29,29.2982,410134.0
2016-07-28 11:00:00,35.8,35.84,35.8,35.82,716743.0,29.2982,29.3309,29.2982,29.3146,716743.0
2016-07-28 11:10:00,35.83,35.86,35.8,35.85,620022.0,29.3227,29.3473,29.2982,29.3391,620022.0
2016-07-28 11:20:00,35.84,35.87,35.84,35.85,338975.0,29.3309,29.3555,29.3309,29.3391,338975.0
2016-07-28 11:30:00,35.85,35.87,35.8,35.82,454600.0,29.3391,29.3555,29.2982,29.3146,454600.0
2016-07-28 11:40:00,35.82,35.86,35.8,35.84,343649.0,29.3146,29.3473,29.2982,29.3309,343649.0
2016-07-28 11:50:00,35.84,35.87,35.83,35.87,201541.0,29.3309,29.3555,29.3227,29.3555,201541.0
2016-07-28 12:00:00,35.87,35.87,35.85,35.87,173553.0,29.3555,29.3555,29.3391,29.3555,173553.0
2016-07-28 12:10:00,35.87,35.89,35.86,35.87,469930.0,29.3555,29.3718,29.3473,29.3555,469930.0
2016-07-28 12:20:00,35.87,35.87,35.83,35.85,254178.0,29.3555,29.3555,29.3227,29.3391,254178.0
2016-07-28 12:30:00,35.84,35.85,35.83,35.84,133618.0,29.3309,29.3391,29.3227,29.3309,133618.0
2016-07-28 12:40:00,35.83,35.86,35.83,35.84,618927.0,29.3227,29.3473,29.3227,29.3309,618927.0
2016-07-28 12:50:00,35.85,35.86,35.84,35.84,331069.0,29.3391,29.3473,29.3309,29.3309,331069.0
2016-07-28 13:00:00,35.85,35.86,35.84,35.86,522175.0,29.3391,29.3473,29.3309,29.3473,522175.0
2016-07-28 13:10:00,35.86,35.87,35.85,35.87,204505.0,29.3473,29.3555,29.3391,29.3555,204505.0
2016-07-28 13:20:00,35.87,35.88,35.84,35.88,331387.0,29.3555,29.3637,29.3309,29.3637,331387.0
2016-07-28 13:30:00,35.88,35.88,35.86,35.88,318937.0,29.3637,29.3637,29.3473,29.3637,318937.0
2016-07-28 13:40:00,35.88,35.89,35.86,35.89,272296.0,29.3637,29.3718,29.3473,29.3718,272296.0
2016-07-28 13:50:00,35.89,35.94,35.88,35.94,366997.0,29.3718,29.4128,29.3637,29.4128,366997.0
2016-07-28 14:00:00,35.94,35.96,35.92,35.96,1415951.0,29.4128,29.4291,29.3964,29.4291,1415951.0
2016-07-28 14:10:00,35.96,35.98,35.94,35.96,639632.0,29.4291,29.4455,29.4128,29.4291,639632.0
2016-07-28 14:20:00,35.95,35.99,35.94,35.95,488795.0,29.4209,29.4537,29.4128,29.4209,488795.0
2016-07-28 14:30:00,35.94,35.99,35.94,35.98,562153.0,29.4128,29.4537,29.4128,29.4455,562153.0
2016-07-28 14:40:00,35.98,35.99,35.95,35.96,1798828.0,29.4455,29.4537,29.4209,29.4291,1798828.0
2016-07-28 14:50:00,35.96,35.97,35.95,35.95,237806.0,29.4291,29.4373,29.4209,29.4209,237806.0
2016-07-28 15:00:00,35.95,35.98,35.95,35.95,677999.0,29.4209,29.4455,29.4209,29.4209,677999.0
2016-07-28 15:10:00,35.95,35.98,35.95,35.97,1204685.0,29.4209,29.4455,29.4209,29.4373,1204685.0
2016-07-28 15:20:00,35.97,36.0,35.96,36.0,581961.0,29.4373,29.4619,29.4291,29.4619,581961.0
2016-07-28 15:30:00,35.99,36.0,35.98,36.0,702779.0,29.4537,29.4619,29.4455,29.4619,702779.0
2016-07-28 15:40:00,36.0,36.02,35.99,36.01,1019971.0,29.4619,29.4782,29.4537,29.47,1019971.0
2016-07-28 15:50:00,36.01,36.02,35.98,36.0,3904905.0,29.47,29.4782,29.4455,29.4619,3904905.0
2016-07-29 09:30:00,36.03,36.03,35.93,35.95,8115108.0,29.4864,29.4864,29.4046,29.4209,8115108.0
2016-07-29 09:40:00,35.95,35.97,35.91,35.95,2787645.0,29.4209,29.4373,29.3882,29.4209,2787645.0
2016-07-29 09:50:00,35.95,35.96,35.89,35.93,851725.0,29.4209,29.4291,29.3718,29.4046,851725.0
2016-07-29 10:00:00,35.94,35.96,35.87,35.9,1289915.0,29.4128,29.4291,29.3555,29.38,1289915.0
2016-07-29 10:10:00,35.9,35.96,35.88,35.92,998866.0,29.38,29.4291,29.3637,29.3964,998866.0
2016-07-29 10:20:00,35.92,35.95,35.91,35.91,407481.0,29.3964,29.4209,29.3882,29.3882,407481.0
2016-07-29 10:30:00,35.91,36.01,35.91,36.0,1480240.0,29.3882,29.47,29.3882,29.4619,1480240.0
2016-07-29 10:40:00,36.01,36.07,35.99,36.06,3686990.0,29.47,29.5192,29.4537,29.511,3686990.0
2016-07-29 10:50:00,36.06,36.11,36.05,36.08,2942434.0,29.511,29.5519,29.5028,29.5273,2942434.0
2016-07-29 11:00:00,36.08,36.13,36.07,36.11,1482980.0,29.5273,29.5683,29.5192,29.5519,1482980.0
2016-07-29 11:10:00,36.11,36.13,36.09,36.1,1688770.0,29.5519,29.5683,29.5355,29.5437,1688770.0
2016-07-29 11:20:00,36.09,36.12,36.05,36.05,1295831.0,29.5355,29.5601,29.5028,29.5028,1295831.0
2016-07-29 11:30:00,36.05,36.14,36.05,36.14,1735065.0,29.5028,29.5764,29.5028,29.5764,1735065.0
2016-07-29 11:40:00,36.14,36.17,36.12,36.15,3442835.0,29.5764,29.601,29.5601,29.5846,3442835.0
2016-07-29 11:50:00,36.15,36.16,36.13,36.16,582685.0,29.5846,29.5928,29.5683,29.5928,582685.0
2016-07-29 12:00:00,36.16,36.22,36.15,36.2,3421816.0,29.5928,29.6419,29.5846,29.6255,3421816.0
2016-07-29 12:10:00,36.21,36.21,36.15,36.16,1182224.0,29.6337,29.6337,29.5846,29.5928,1182224.0
2016-07-29 12:20:00,36.16,36.17,36.14,36.15,980907.0,29.5928,29.601,29.5764,29.5846,980907.0
2016-07-29 12:30:00,36.15,36.19,36.14,36.18,843539.0,29.5846,29.6174,29.5764,29.6092,843539.0
2016-07-29 12:40:00,36.18,36.18,36.14,36.16,1492750.0,29.6092,29.6092,29.5764,29.5928,1492750.0
2016-07-29 12:50:00,36.16,36.19,36.16,36.18,402994.0,29.5928,29.6174,29.5928,29.6092,402994.0
2016-07-29 13:00:00,36.18,36.2,36.16,36.2,1019906.0,29.6092,29.6255,29.5928,29.6255,1019906.0
2016-07-29 13:10:00,36.2,36.22,36.19,36.2,1884243.0,29.6255,29.6419,29.6174,29.6255,1884243.0
2016-07-29 13:20:00,36.2,36.22,36.19,36.22,907939.0,29.6255,29.6419,29.6174,29.6419,907939.0
2016-07-29 13:30:00,36.22,36.22,36.21,36.22,389678.0,29.6419,29.6419,29.6337,29.6419,389678.0
2016-07-29 13:40:00,36.22,36.23,36.19,36.2,602193.0,29.6419,29.6501,29.6174,29.6255,602193.0
2016-07-29 13:50:00,36.2,36.22,36.2,36.2,395776.0,29.6255,29.6419,29.6255,29.6255,395776.0
2016-07-29 14:00:00,36.2,36.22,36.2,36.22,698036.0,29.6255,29.6419,29.6255,29.6419,698036.0
2016-07-29 14:10:00,36.22,36.23,36.21,36.23,1442415.0,29.6419,29.6501,29.6337,29.6501,1442415.0
2016-07-29 14:20:00,36.23,36.25,36.22,36.24,936096.0,29.6501,29.6665,29.6419,29.6583,936096.0
2016-07-29 14:30:00,36.25,36.25,36.19,36.19,1127058.0,29.6665,29.6665,29.6174,29.6174,1127058.0
2016-07-29 14:40:00,36.19,36.2,36.19,36.2,379907.0,29.6174,29.6255,29.6174,29.6255,379907.0
2016-07-29 14:50:00,36.2,36.24,36.19,36.22,1343979.0,29.6255,29.6583,29.6174,29.6419,1343979.0
2016-07-29 15:00:00,36.22,36.22,36.12,36.14,2953893.0,29.6419,29.6419,29.5601,29.5764,2953893.0
2016-07-29 15:10:00,36.14,36.15,36.11,36.13,1601334.0,29.5764,29.5846,29.5519,29.5683,1601334.0
2016-07-29 15:20:00,36.13,36.15,36.12,36.15,684362.0,29.5683,29.5846,29.5601,29.5846,684362.0
2016-07-29 15:30:00,36.15,36.16,36.14,36.15,864993.0,29.5846,29.5928,29.5764,29.5846,864993.0
2016-07-29 15:40:00,36.15,36.23,36.14,36.23,2752235.0,29.5846,29.6501,29.5764,29.6501,2752235.0
2016-07-29 15:50:00,36.23,36.23,36.17,36.21,6054377.0,29.6501,29.6501,29.601,29.6337,6054377.0
2016-08-01 09:30:00,36.3,36.31,36.17,36.17,5675139.0,29.7074,29.7156,29.601,29.601,5675139.0
2016-08-01 09:40:00,36.17,36.22,36.15,36.18,2252315.0,29.601,29.6419,29.5846,29.6092,2252315.0
2016-08-01 09:50:00,36.18,36.22,36.18,36.22,1179140.0,29.6092,29.6419,29.6092,29.6419,1179140.0
2016-08-01 10:00:00,36.23,36.25,36.19,36.23,1084593.0,29.6501,29.6665,29.6174,29.6501,1084593.0
2016-08-01 10:10:00,36.23,36.29,36.21,36.27,1237134.0,29.6501,29.6992,29.6337,29.6828,1237134.0
2016-08-01 10:20:00,36.27,36.27,36.22,36.23,1271961.0,29.6828,29.6828,29.6419,29.6501,1271961.0
2016-08-01 10:30:00,36.23,36.25,36.19,36.2,1684168.0,29.6501,29.6665,29.6174,29.6255,1684168.0
2016-08-01 10:40:00,36.2,36.27,36.2,36.25,3020282.0,29.6255,29.6828,29.6255,29.6665,3020282.0
2016-08-01 10:50:00,36.25,36.27,36.24,36.27,832846.0,29.6665,29.6828,29.6583,29.6828,832846.0
2016-08-01 11:00:00,36.26,36.34,36.25,36.34,1581380.0,29.6746,29.7401,29.6665,29.7401,1581380.0
2016-08-01 11:10:00,36.34,36.36,36.32,36.34,1151983.0,29.7401,29.7565,29.7237,29.7401,1151983.0
2016-08-01 11:20:00,36.34,36.36,36.3,36.31,1597954.0,29.7401,29.7565,29.7074,29.7156,1597954.0
2016-08-01 11:30:00,36.31,36.33,36.29,36.32,1234272.0,29.7156,29.7319,29.6992,29.7237,1234272.0
2016-08-01 11:40:00,36.31,36.33,36.28,36.32,703898.0,29.7156,29.7319,29.691,29.7237,703898.0
2016-08-01 11:50:00,36.32,36.32,36.27,36.27,502694.0,29.7237,29.7237,29.6828,29.6828,502694.0
2016-08-01 12:00:00,36.27,36.28,36.23,36.23,2802165.0,29.6828,29.691,29.6501,29.6501,2802165.0
2016-08-01 12:10:00,36.23,36.24,36.18,36.2,1420094.0,29.6501,29.6583,29.6092,29.6255,1420094.0
2016-08-01 12:20:00,36.19,36.2,36.16,36.19,986827.0,29.6174,29.6255,29.5928,29.6174,986827.0
2016-08-01 12:30:00,36.19,36.2,36.16,36.2,1376984.0,29.6174,29.6255,29.5928,29.6255,1376984.0
2016-08-01 12:40:00,36.2,36.22,36.19,36.2,670074.0,29.6255,29.6419,29.6174,29.6255,670074.0
2016-08-01 12:50:00,36.2,36.21,36.18,36.19,504579.0,29.6255,29.6337,29.6092,29.6174,504579.0
2016-08-01 13:00:00,36.2,36.21,36.17,36.2,450360.0,29.6255,29.6337,29.601,29.6255,450360.0
2016-08-01 13:10:00,36.19,36.22,36.18,36.21,701571.0,29.6174,29.6419,29.6092,29.6337,701571.0
2016-08-01 13:20:00,36.21,36.23,36.2,36.23,490751.0,29.6337,29.6501,29.6255,29.6501,490751.0
2016-08-01 13:30:00,36.22,36.23,36.2,36.2,687297.0,29.6419,29.6501,29.6255,29.6255,687297.0
2016-08-01 13:40:00,36.2,36.2,36.17,36.17,334889.0,29.6255,29.6255,29.601,29.601,334889.0
2016-08-01 13:50:00,36.17,36.23,36.16,36.22,775285.0,29.601,29.6501,29.5928,29.6419,775285.0
2016-08-01 14:00:00,36.22,36.24,36.2,36.2,422637.0,29.6419,29.6583,29.6255,29.6255,422637.0
2016-08-01 14:10:00,36.2,36.21,36.17,36.18,707943.0,29.6255,29.6337,29.601,29.6092,707943.0
2016-08-01 14:20:00,36.19,36.22,36.17,36.19,421614.0,29.6174,29.6419,29.601,29.6174,421614.0
2016-08-01 14:30:00,36.19,36.19,36.16,36.19,921558.0,29.6174,29.6174,29.5928,29.6174,921558.0
2016-08-01 14:40:00,36.19,36.21,36.16,36.2,622447.0,29.6174,29.6337,29.5928,29.6255,622447.0
2016-08-01 14:50:00,36.2,36.2,36.16,36.19,920960.0,29.6255,29.6255,29.5928,29.6174,920960.0
2016-08-01 15:00:00,36.19,36.19,36.13,36.14,888518.0,29.6174,29.6174,29.5683,29.5764,888518.0
2016-08-01 15:10:00,36.14,36.16,36.1,36.11,953260.0,29.5764,29.5928,29.5437,29.5519,953260.0
2016-08-01 15:20:00,36.11,36.12,36.09,36.09,1071621.0,29.5519,29.5601,29.5355,29.5355,1071621.0
2016-08-01 15:30:00,36.09,36.13,36.09,36.13,1254268.0,29.5355,29.5683,29.5355,29.5683,1254268.0
2016-08-01 15:40:00,36.13,36.15,36.12,36.13,1464303.0,29.5683,29.5846,29.5601,29.5683,1464303.0
2016-08-01 15:50:00,36.14,36.14,36.09,36.14,3707675.0,29.5764,29.5764,29.5355,29.5764,3707675.0
2016-08-02 09:30:00,36.08,36.17,36.04,36.07,5816270.0,29.5273,29.601,29.4946,29.5192,5816270.0
2016-08-02 09:40:00,36.06,36.11,36.05,36.09,4349960.0,29.511,29.5519,29.5028,29.5355,4349960.0
2016-08-02 09:50:00,36.09,36.1,36.06,36.08,1216074.0,29.5355,29.5437,29.511,29.5273,1216074.0
2016-08-02 10:00:00,36.07,36.08,36.01,36.03,1870015.0,29.5192,29.5273,29.47,29.4864,1870015.0
2016-08-02 10:10:00,36.03,36.03,35.93,35.93,2344804.0,29.4864,29.4864,29.4046,29.4046,2344804.0
2016-08-02 10:20:00,35.93,35.96,35.91,35.94,1818728.0,29.4046,29.4291,29.3882,29.4128,1818728.0
2016-08-02 10:30:00,35.94,35.95,35.89,35.89,2114131.0,29.4128,29.4209,29.3718,29.3718,2114131.0
2016-08-02 10:40:00,35.9,35.9,35.82,35.83,1260878.0,29.38,29.38,29.3146,29.3227,1260878.0
2016-08-02 10:50:00,35.83,35.83,35.76,35.77,1632194.0,29.3227,29.3227,29.2655,29.2736,1632194.0
2016-08-02 11:00:00,35.77,35.82,35.75,35.82,2328962.0,29.2736,29.3146,29.2573,29.3146,2328962.0
2016-08-02 11:10:00,35.82,35.84,35.79,35.82,731113.0,29.3146,29.3309,29.29,29.3146,731113.0
2016-08-02 11:20:00,35.82,35.89,35.81,35.85,945484.0,29.3146,29.3718,29.3064,29.3391,945484.0
2016-08-02 11:30:00,35.84,35.87,35.78,35.79,1634995.0,29.3309,29.3555,29.2818,29.29,1634995.0
2016-08-02 11:40:00,35.79,35.84,35.77,35.84,2064065.0,29.29,29.3309,29.2736,29.3309,2064065.0
2016-08-02 11:50:00,35.83,35.84,35.79,35.8,519283.0,29.3227,29.3309,29.29,29.2982,519283.0
2016-08-02 12:00:00,35.8,35.82,35.78,35.81,623398.0,29.2982,29.3146,29.2818,29.3064,623398.0
2016-08-02 12:10:00,35.82,35.87,35.8,35.85,1108896.0,29.3146,29.3555,29.2982,29.3391,1108896.0
2016-08-02 12:20:00,35.85,35.86,35.83,35.83,749070.0,29.3391,29.3473,29.3227,29.3227,749070.0
2016-08-02 12:30:00,35.83,35.84,35.78,35.8,3739868.0,29.3227,29.3309,29.2818,29.2982,3739868.0
2016-08-02 12:40:00,35.8,35.8,35.74,35.75,3565219.0,29.2982,29.2982,29.2491,29.2573,3565219.0
2016-08-02 12:50:00,35.75,35.75,35.67,35.69,4566011.0,29.2573,29.2573,29.1918,29.2082,4566011.0
2016-08-02 13:00:00,35.69,35.7,35.63,35.64,2075993.0,29.2082,29.2163,29.1591,29.1672,2075993.0
2016-08-02 13:10:00,35.64,35.67,35.62,35.65,1658806.0,29.1672,29.1918,29.1509,29.1754,1658806.0
2016-08-02 13:20:00,35.65,35.67,35.64,35.66,628229.0,29.1754,29.1918,29.1672,29.1836,628229.0
2016-08-02 13:30:00,35.67,35.67,35.62,35.63,882660.0,29.1918,29.1918,29.1509,29.1591,882660.0
2016-08-02 13:40:00,35.63,35.67,35.62,35.66,296199.0,29.1591,29.1918,29.1509,29.1836,296199.0
2016-08-02 13:50:00,35.66,35.68,35.66,35.68,783290.0,29.1836,29.2,29.1836,29.2,783290.0
2016-08-02 14:00:00,35.67,35.76,35.66,35.76,1368479.0,29.1918,29.2655,29.1836,29.2655,1368479.0
2016-08-02 14:10:00,35.76,35.76,35.73,35.75,606606.0,29.2655,29.2655,29.2409,29.2573,606606.0
2016-08-02 14:20:00,35.75,35.8,35.73,35.77,954214.0,29.2573,29.2982,29.2409,29.2736,954214.0
2016-08-02 14:30:00,35.77,35.79,35.76,35.77,863495.0,29.2736,29.29,29.2655,29.2736,863495.0
2016-08-02 14:40:00,35.77,35.85,35.76,35.84,1197960.0,29.2736,29.3391,29.2655,29.3309,1197960.0
2016-08-02 14:50:00,35.84,35.85,35.81,35.82,681871.0,29.3309,29.3391,29.3064,29.3146,681871.0
2016-08-02 15:00:00,35.83,35.85,35.82,35.84,679885.0,29.3227,29.3391,29.3146,29.3309,679885.0
2016-08-02 15:10:00,35.84,35.85,35.82,35.83,645734.0,29.3309,29.3391,29.3146,29.3227,645734.0
2016-08-02 15:20:00,35.83,35.86,35.82,35.84,937955.0,29.3227,29.3473,29.3146,29.3309,937955.0
2016-08-02 15:30:00,35.84,35.88,35.83,35.87,1264774.0,29.3309,29.3637,29.3227,29.3555,1264774.0
2016-08-02 15:40:00,35.87,35.89,35.83,35.87,1668101.0,29.3555,29.3718,29.3227,29.3555,1668101.0
2016-08-02 15:50:00,35.86,35.89,35.84,35.89,4544288.0,29.3473,29.3718,29.3309,29.3718,4544288.0
2016-08-03 09:30:00,35.63,35.63,35.55,35.6,3946833.0,29.1591,29.1591,29.0936,29.1345,3946833.0
2016-08-03 09:40:00,35.6,35.68,35.6,35.66,1444153.0,29.1345,29.2,29.1345,29.1836,1444153.0
2016-08-03 09:50:00,35.65,35.67,35.63,35.66,686579.0,29.1754,29.1918,29.1591,29.1836,686579.0
2016-08-03 10:00:00,35.66,35.72,35.65,35.7,816743.0,29.1836,29.2327,29.1754,29.2163,816743.0
2016-08-03 10:10:00,35.7,35.73,35.68,35.7,735481.0,29.2163,29.2409,29.2,29.2163,735481.0
2016-08-03 10:20:00,35.7,35.72,35.69,35.7,356338.0,29.2163,29.2327,29.2082,29.2163,356338.0
2016-08-03 10:30:00,35.7,35.8,35.63,35.77,2408413.0,29.2163,29.2982,29.1591,29.2736,2408413.0
2016-08-03 10:40:00,35.77,35.8,35.76,35.79,863547.0,29.2736,29.2982,29.2655,29.29,863547.0
2016-08-03 10:50:00,35.79,35.81,35.73,35.75,1007034.0,29.29,29.3064,29.2409,29.2573,1007034.0
2016-08-03 11:00:00,35.75,35.77,35.71,35.77,893938.0,29.2573,29.2736,29.2245,29.2736,893938.0
2016-08-03 11:10:00,35.77,35.81,35.75,35.8,664395.0,29.2736,29.3064,29.2573,29.2982,664395.0
2016-08-03 11:20:00,35.79,35.84,35.79,35.82,586407.0,29.29,29.3309,29.29,29.3146,586407.0
2016-08-03 11:30:00,35.82,35.84,35.8,35.82,800369.0,29.3146,29.3309,29.2982,29.3146,800369.0
2016-08-03 11:40:00,35.82,35.84,35.8,35.84,491822.0,29.3146,29.3309,29.2982,29.3309,491822.0
2016-08-03 11:50:00,35.84,35.87,35.83,35.87,319785.0,29.3309,29.3555,29.3227,29.3555,319785.0
2016-08-03 12:00:00,35.87,35.89,35.86,35.89,385938.0,29.3555,29.3718,29.3473,29.3718,385938.0
2016-08-03 12:10:00,35.89,35.89,35.87,35.89,368540.0,29.3718,29.3718,29.3555,29.3718,368540.0
2016-08-03 12:20:00,35.89,35.89,35.86,35.89,506737.0,29.3718,29.3718,29.3473,29.3718,506737.0
2016-08-03 12:30:00,35.89,35.91,35.88,35.91,885299.0,29.3718,29.3882,29.3637,29.3882,885299.0
2016-08-03 12:40:00,35.91,35.94,35.9,35.93,521772.0,29.3882,29.4128,29.38,29.4046,521772.0
2016-08-03 12:50:00,35.93,35.93,35.9,35.91,455401.0,29.4046,29.4046,29.38,29.3882,455401.0
2016-08-03 13:00:00,35.92,35.93,35.9,35.93,146842.0,29.3964,29.4046,29.38,29.4046,146842.0
2016-08-03 13:10:00,35.93,35.93,35.9,35.91,639210.0,29.4046,29.4046,29.38,29.3882,639210.0
2016-08-03 13:20:00,35.91,35.94,35.9,35.94,431855.0,29.3882,29.4128,29.38,29.4128,431855.0
2016-08-03 13:30:00,35.93,35.94,35.92,35.93,271490.0,29.4046,29.4128,29.3964,29.4046,271490.0
2016-08-03 13:40:00,35.93,35.95,35.91,35.93,363907.0,29.4046,29.4209,29.3882,29.4046,363907.0
2016-08-03 13:50:00,35.93,35.93,35.88,35.91,367190.0,29.4046,29.4046,29.3637,29.3882,367190.0
2016-08-03 14:00:00,35.91,35.91,35.89,35.91,390621.0,29.3882,29.3882,29.3718,29.3882,390621.0
2016-08-03 14:10:00,35.91,35.91,35.83,35.86,3454664.0,29.3882,29.3882,29.3227,29.3473,3454664.0
2016-08-03 14:20:00,35.86,35.89,35.83,35.84,836971.0,29.3473,29.3718,29.3227,29.3309,836971.0
2016-08-03 14:30:00,35.84,35.88,35.82,35.87,1132303.0,29.3309,29.3637,29.3146,29.3555,1132303.0
2016-08-03 14:40:00,35.87,35.9,35.87,35.89,265889.0,29.3555,29.38,29.3555,29.3718,265889.0
2016-08-03 14:50:00,35.89,35.92,35.88,35.91,430486.0,29.3718,29.3964,29.3637,29.3882,430486.0
2016-08-03 15:00:00,35.91,35.93,35.9,35.92,440255.0,29.3882,29.4046,29.38,29.3964,440255.0
2016-08-03 15:10:00,35.93,35.96,35.92,35.95,480613.0,29.4046,29.4291,29.3964,29.4209,480613.0
2016-08-03 15:20:00,35.96,36.0,35.94,36.0,889562.0,29.4291,29.4619,29.4128,29.4619,889562.0
2016-08-03 15:30:00,35.99,36.0,35.97,36.0,3410752.0,29.4537,29.4619,29.4373,29.4619,3410752.0
2016-08-03 15:40:00,36.0,36.01,35.99,36.01,1001864.0,29.4619,29.47,29.4537,29.47,1001864.0
2016-08-03 15:50:00,36.01,36.02,35.98,35.99,3284796.0,29.47,29.4782,29.4455,29.4537,3284796.0
2016-08-04 09:30:00,36.1,36.15,36.05,36.13,1390227.0,29.5437,29.5846,29.5028,29.5683,1390227.0
2016-08-04 09:40:00,36.13,36.17,36.12,36.16,8235758.0,29.5683,29.601,29.5601,29.5928,8235758.0
2016-08-04 09:50:00,36.16,36.18,36.06,36.06,3227162.0,29.5928,29.6092,29.511,29.511,3227162.0
2016-08-04 10:00:00,36.07,36.09,36.02,36.02,3987526.0,29.5192,29.5355,29.4782,29.4782,3987526.0
2016-08-04 10:10:00,36.02,36.09,36.02,36.07,1732530.0,29.4782,29.5355,29.4782,29.5192,1732530.0
2016-08-04 10:20:00,36.07,36.11,36.06,36.11,2585265.0,29.5192,29.5519,29.511,29.5519,2585265.0
2016-08-04 10:30:00,36.11,36.15,36.1,36.14,1820443.0,29.5519,29.5846,29.5437,29.5764,1820443.0
2016-08-04 10:40:00,36.14,36.15,36.12,36.13,1067097.0,29.5764,29.5846,29.5601,29.5683,1067097.0
2016-08-04 10:50:00,36.13,36.17,36.12,36.16,1045221.0,29.5683,29.601,29.5601,29.5928,1045221.0
2016-08-04 11:00:00,36.16,36.19,36.15,36.19,3240722.0,29.5928,29.6174,29.5846,29.6174,3240722.0
2016-08-04 11:10:00,36.19,36.2,36.15,36.16,1339787.0,29.6174,29.6255,29.5846,29.5928,1339787.0
2016-08-04 11:20:00,36.16,36.23,36.16,36.23,1819599.0,29.5928,29.6501,29.5928,29.6501,1819599.0
2016-08-04 11:30:00,36.22,36.27,36.21,36.26,2246519.0,29.6419,29.6828,29.6337,29.6746,2246519.0
2016-08-04 11:40:00,36.26,36.29,36.24,36.28,2920774.0,29.6746,29.6992,29.6583,29.691,2920774.0
2016-08-04 11:50:00,36.27,36.32,36.27,36.32,1663279.0,29.6828,29.7237,29.6828,29.7237,1663279.0
2016-08-04 12:00:00,36.32,36.35,36.31,36.33,1666328.0,29.7237,29.7483,29.7156,29.7319,1666328.0
2016-08-04 12:10:00,36.33,36.35,36.32,36.33,2095745.0,29.7319,29.7483,29.7237,29.7319,2095745.0
2016-08-04 12:20:00,36.33,36.34,36.32,36.32,474626.0,29.7319,29.7401,29.7237,29.7237,474626.0
2016-08-04 12:30:00,36.33,36.33,36.31,36.31,779780.0,29.7319,29.7319,29.7156,29.7156,779780.0
2016-08-04 12:40:00,36.31,36.31,36.29,36.3,643594.0,29.7156,29.7156,29.6992,29.7074,643594.0
2016-08-04 12:50:00,36.3,36.31,36.27,36.27,989073.0,29.7074,29.7156,29.6828,29.6828,989073.0
2016-08-04 13:00:00,36.27,36.28,36.24,36.25,705610.0,29.6828,29.691,29.6583,29.6665,705610.0
2016-08-04 13:10:00,36.26,36.26,36.22,36.24,727799.0,29.6746,29.6746,29.6419,29.6583,727799.0
2016-08-04 13:20:00,36.25,36.26,36.23,36.25,580613.0,29.6665,29.6746,29.6501,29.6665,580613.0
2016-08-04 13:30:00,36.25,36.25,36.22,36.23,593365.0,29.6665,29.6665,29.6419,29.6501,593365.0
2016-08-04 13:40:00,36.23,36.25,36.23,36.23,513313.0,29.6501,29.6665,29.6501,29.6501,513313.0
2016-08-04 13:50:00,36.24,36.25,36.23,36.23,937801.0,29.6583,29.6665,29.6501,29.6501,937801.0
2016-08-04 14:00:00,36.23,36.25,36.22,36.24,622640.0,29.6501,29.6665,29.6419,29.6583,622640.0
2016-08-04 14:10:00,36.25,36.25,36.19,36.2,886588.0,29.6665,29.6665,29.6174,29.6255,886588.0
2016-08-04 14:20:00,36.2,36.22,36.19,36.21,620855.0,29.6255,29.6419,29.6174,29.6337,620855.0
2016-08-04 14:30:00,36.21,36.22,36.19,36.19,952912.0,29.6337,29.6419,29.6174,29.6174,952912.0
2016-08-04 14:40:00,36.19,36.22,36.18,36.2,611916.0,29.6174,29.6419,29.6092,29.6255,611916.0
2016-08-04 14:50:00,36.2,36.23,36.2,36.23,585854.0,29.6255,29.6501,29.6255,29.6501,585854.0
2016-08-04 15:00:00,36.23,36.23,36.21,36.22,870664.0,29.6501,29.6501,29.6337,29.6419,870664.0
2016-08-04 15:10:00,36.22,36.22,36.2,36.2,603616.0,29.6419,29.6419,29.6255,29.6255,603616.0
2016-08-04 15:20:00,36.2,36.21,36.17,36.2,932384.0,29.6255,29.6337,29.601,29.6255,932384.0
2016-08-04 15:30:00,36.19,36.22,36.19,36.22,803910.0,29.6174,29.6419,29.6174,29.6419,803910.0
2016-08-04 15:40:00,36.22,36.25,36.22,36.25,2098887.0,29.6419,29.6665,29.6419,29.6665,2098887.0
2016-08-04 15:50:00,36.24,36.25,36.19,36.21,5341446.0,29.6583,29.6665,29.6174,29.6337,5341446.0
2016-08-05 09:30:00,36.46,36.47,36.4,36.45,5610700.0,29.8383,29.8465,29.7892,29.8301,5610700.0
2016-08-05 09:40:00,36.45,36.47,36.4,36.41,2198372.0,29.8301,29.8465,29.7892,29.7974,2198372.0
2016-08-05 09:50:00,36.41,36.49,36.41,36.45,1169369.0,29.7974,29.8629,29.7974,29.8301,1169369.0
2016-08-05 10:00:00,36.45,36.49,36.44,36.47,1229510.0,29.8301,29.8629,29.822,29.8465,1229510.0
2016-08-05 10:10:00,36.47,36.52,36.47,36.49,1626063.0,29.8465,29.8874,29.8465,29.8629,1626063.0
2016-08-05 10:20:00,36.48,36.5,36.42,36.44,3140723.0,29.8547,29.8711,29.8056,29.822,3140723.0
2016-08-05 10:30:00,36.43,36.44,36.37,36.37,1053222.0,29.8138,29.822,29.7647,29.7647,1053222.0
2016-08-05 10:40:00,36.36,36.41,36.36,36.4,787437.0,29.7565,29.7974,29.7565,29.7892,787437.0
2016-08-05 10:50:00,36.39,36.46,36.39,36.45,934040.0,29.781,29.8383,29.781,29.8301,934040.0
2016-08-05 11:00:00,36.45,36.49,36.45,36.47,333770.0,29.8301,29.8629,29.8301,29.8465,333770.0
2016-08-05 11:10:00,36.47,36.48,36.44,36.47,645814.0,29.8465,29.8547,29.822,29.8465,645814.0
2016-08-05 11:20:00,36.46,36.49,36.46,36.47,2427507.0,29.8383,29.8629,29.8383,29.8465,2427507.0
2016-08-05 11:30:00,36.47,36.49,36.46,36.49,813678.0,29.8465,29.8629,29.8383,29.8629,813678.0
2016-08-05 11:40:00,36.49,36.51,36.48,36.5,513919.0,29.8629,29.8792,29.8547,29.8711,513919.0
2016-08-05 11:50:00,36.5,36.51,36.47,36.48,411367.0,29.8711,29.8792,29.8465,29.8547,411367.0
2016-08-05 12:00:00,36.48,36.52,36.47,36.51,352802.0,29.8547,29.8874,29.8465,29.8792,352802.0
2016-08-05 12:10:00,36.52,36.53,36.5,36.52,369529.0,29.8874,29.8956,29.8711,29.8874,369529.0
2016-08-05 12:20:00,36.51,36.53,36.5,36.53,435257.0,29.8792,29.8956,29.8711,29.8956,435257.0
2016-08-05 12:30:00,36.53,36.54,36.52,36.54,358060.0,29.8956,29.9038,29.8874,29.9038,358060.0
2016-08-05 12:40:00,36.54,36.54,36.52,36.53,271479.0,29.9038,29.9038,29.8874,29.8956,271479.0
2016-08-05 12:50:00,36.53,36.55,36.52,36.52,481452.0,29.8956,29.912,29.8874,29.8874,481452.0
2016-08-05 13:00:00,36.52,36.53,36.52,36.53,397643.0,29.8874,29.8956,29.8874,29.8956,397643.0
2016-08-05 13:10:00,36.52,36.54,36.52,36.53,427429.0,29.8874,29.9038,29.8874,29.8956,427429.0
2016-08-05 13:20:00,36.54,36.55,36.53,36.55,1237946.0,29.9038,29.912,29.8956,29.912,1237946.0
2016-08-05 13:30:00,36.55,36.56,36.54,36.55,865882.0,29.912,29.9202,29.9038,29.912,865882.0
2016-08-05 13:40:00,36.55,36.58,36.54,36.58,526171.0,29.912,29.9365,29.9038,29.9365,526171.0
2016-08-05 13:50:00,36.58,36.6,36.57,36.59,1187508.0,29.9365,29.9529,29.9283,29.9447,1187508.0
2016-08-05 14:00:00,36.59,36.61,36.58,36.6,640750.0,29.9447,29.9611,29.9365,29.9529,640750.0
2016-08-05 14:10:00,36.6,36.61,36.59,36.6,1164668.0,29.9529,29.9611,29.9447,29.9529,1164668.0
2016-08-05 14:20:00,36.59,36.62,36.59,36.61,2020500.0,29.9447,29.9693,29.9447,29.9611,2020500.0
2016-08-05 14:30:00,36.61,36.63,36.6,36.63,836919.0,29.9611,29.9774,29.9529,29.9774,836919.0
2016-08-05 14:40:00,36.62,36.63,36.6,36.61,571508.0,29.9693,29.9774,29.9529,29.9611,571508.0
2016-08-05 14:50:00,36.61,36.63,36.6,36.63,467239.0,29.9611,29.9774,29.9529,29.9774,467239.0
2016-08-05 15:00:00,36.63,36.64,36.62,36.64,288541.0,29.9774,29.9856,29.9693,29.9856,288541.0
2016-08-05 15:10:00,36.64,36.64,36.63,36.63,251503.0,29.9856,29.9856,29.9774,29.9774,251503.0
2016-08-05 15:20:00,36.64,36.65,36.62,36.65,778306.0,29.9856,29.9938,29.9693,29.9938,778306.0
2016-08-05 15:30:00,36.64,36.65,36.63,36.64,963965.0,29.9856,29.9938,29.9774,29.9856,963965.0
2016-08-05 15:40:00,36.65,36.66,36.62,36.63,2014277.0,29.9938,30.002,29.9693,29.9774,2014277.0
2016-08-05 15:50:00,36.62,36.64,36.61,36.63,2779200.0,29.9693,29.9856,29.9611,29.9774,2779200.0
2016-08-08 09:30:00,36.86,36.93,36.84,36.92,7170061.0,30.1657,30.223,30.1493,30.2148,7170061.0
2016-08-08 09:40:00,36.92,36.96,36.91,36.94,3327633.0,30.2148,30.2475,30.2066,30.2311,3327633.0
2016-08-08 09:50:00,36.94,36.94,36.86,36.92,1779903.0,30.2311,30.2311,30.1657,30.2148,1779903.0
2016-08-08 10:00:00,36.91,36.94,36.9,36.91,900356.0,30.2066,30.2311,30.1984,30.2066,900356.0
2016-08-08 10:10:00,36.91,36.92,36.88,36.88,955563.0,30.2066,30.2148,30.182,30.182,955563.0
2016-08-08 10:20:00,36.88,36.89,36.82,36.86,1746284.0,30.182,30.1902,30.1329,30.1657,1746284.0
2016-08-08 10:30:00,36.86,36.89,36.84,36.86,999967.0,30.1657,30.1902,30.1493,30.1657,999967.0
2016-08-08 10:40:00,36.86,36.89,36.86,36.87,834665.0,30.1657,30.1902,30.1657,30.1739,834665.0
2016-08-08 10:50:00,36.87,36.87,36.83,36.86,649620.0,30.1739,30.1739,30.1411,30.1657,649620.0
2016-08-08 11:00:00,36.87,36.93,36.86,36.92,1976741.0,30.1739,30.223,30.1657,30.2148,1976741.0
2016-08-08 11:10:00,36.93,36.93,36.88,36.88,1974601.0,30.223,30.223,30.182,30.182,1974601.0
2016-08-08 11:20:00,36.88,36.9,36.87,36.88,538836.0,30.182,30.1984,30.1739,30.182,538836.0
2016-08-08 11:30:00,36.88,36.91,36.87,36.91,510317.0,30.182,30.2066,30.1739,30.2066,510317.0
2016-08-08 11:40:00,36.9,36.91,36.88,36.89,343987.0,30.1984,30.2066,30.182,30.1902,343987.0
2016-08-08 11:50:00,36.89,36.89,36.88,36.89,412966.0,30.1902,30.1902,30.182,30.1902,412966.0
2016-08-08 12:00:00,36.88,36.89,36.87,36.88,294969.0,30.182,30.1902,30.1739,30.182,294969.0
2016-08-08 12:10:00,36.88,36.89,36.86,36.87,449352.0,30.182,30.1902,30.1657,30.1739,449352.0
2016-08-08 12:20:00,36.87,36.89,36.87,36.88,298755.0,30.1739,30.1902,30.1739,30.182,298755.0
2016-08-08 12:30:00,36.89,36.9,36.88,36.89,359798.0,30.1902,30.1984,30.182,30.1902,359798.0
2016-08-08 12:40:00,36.89,36.89,36.87,36.88,742504.0,30.1902,30.1902,30.1739,30.182,742504.0
2016-08-08 12:50:00,36.88,36.89,36.88,36.89,201433.0,30.182,30.1902,30.182,30.1902,201433.0
2016-08-08 13:00:00,36.89,36.89,36.87,36.88,463503.0,30.1902,30.1902,30.1739,30.182,463503.0
2016-08-08 13:10:00,36.89,36.89,36.88,36.89,219588.0,30.1902,30.1902,30.182,30.1902,219588.0
2016-08-08 13:20:00,36.89,36.91,36.88,36.91,290108.0,30.1902,30.2066,30.182,30.2066,290108.0
2016-08-08 13:30:00,36.91,36.91,36.9,36.91,233976.0,30.2066,30.2066,30.1984,30.2066,233976.0
2016-08-08 13:40:00,36.9,36.92,36.89,36.91,447841.0,30.1984,30.2148,30.1902,30.2066,447841.0
2016-08-08 13:50:00,36.91,36.93,36.9,36.91,437721.0,30.2066,30.223,30.1984,30.2066,437721.0
2016-08-08 14:00:00,36.91,36.92,36.9,36.91,306630.0,30.2066,30.2148,30.1984,30.2066,306630.0
2016-08-08 14:10:00,36.91,36.91,36.88,36.89,365900.0,30.2066,30.2066,30.182,30.1902,365900.0
2016-08-08 14:20:00,36.88,36.89,36.86,36.88,446204.0,30.182,30.1902,30.1657,30.182,446204.0
2016-08-08 14:30:00,36.87,36.9,36.86,36.89,426291.0,30.1739,30.1984,30.1657,30.1902,426291.0
2016-08-08 14:40:00,36.89,36.89,36.86,36.88,532942.0,30.1902,30.1902,30.1657,30.182,532942.0
2016-08-08 14:50:00,36.89,36.89,36.86,36.87,391580.0,30.1902,30.1902,30.1657,30.1739,391580.0
2016-08-08 15:00:00,36.86,36.88,36.86,36.88,303904.0,30.1657,30.182,30.1657,30.182,303904.0
2016-08-08 15:10:00,36.88,36.88,36.86,36.88,337972.0,30.182,30.182,30.1657,30.182,337972.0
2016-08-08 15:20:00,36.87,36.88,36.87,36.88,161995.0,30.1739,30.182,30.1739,30.182,161995.0
2016-08-08 15:30:00,36.88,36.88,36.87,36.88,288538.0,30.182,30.182,30.1739,30.182,288538.0
2016-08-08 15:40:00,36.87,36.88,36.86,36.88,616064.0,30.1739,30.182,30.1657,30.182,616064.0
2016-08-08 15:50:00,36.88,36.89,36.86,36.89,3407837.0,30.182,30.1902,30.1657,30.1902,3407837.0
2016-08-09 09:30:00,37.02,37.11,37.01,37.11,2358965.0,30.2966,30.3703,30.2884,30.3703,2358965.0
2016-08-09 09:40:00,37.11,37.15,37.08,37.14,1495812.0,30.3703,30.403,30.3457,30.3948,1495812.0
2016-08-09 09:50:00,37.14,37.17,37.14,37.17,4181381.0,30.3948,30.4194,30.3948,30.4194,4181381.0
2016-08-09 10:00:00,37.16,37.18,37.12,37.16,4090048.0,30.4112,30.4276,30.3785,30.4112,4090048.0
2016-08-09 10:10:00,37.16,37.21,37.15,37.18,2988316.0,30.4112,30.4521,30.403,30.4276,2988316.0
2016-08-09 10:20:00,37.18,37.23,37.18,37.21,3043894.0,30.4276,30.4685,30.4276,30.4521,3043894.0
2016-08-09 10:30:00,37.21,37.22,37.18,37.2,1260646.0,30.4521,30.4603,30.4276,30.4439,1260646.0
2016-08-09 10:40:00,37.19,37.2,37.16,37.2,1162574.0,30.4357,30.4439,30.4112,30.4439,1162574.0
2016-08-09 10:50:00,37.2,37.2,37.16,37.19,815711.0,30.4439,30.4439,30.4112,30.4357,815711.0
2016-08-09 11:00:00,37.19,37.26,37.19,37.25,1811815.0,30.4357,30.493,30.4357,30.4848,1811815.0
2016-08-09 11:10:00,37.25,37.26,37.25,37.26,563125.0,30.4848,30.493,30.4848,30.493,563125.0
2016-08-09 11:20:00,37.26,37.28,37.24,37.24,2474736.0,30.493,30.5094,30.4767,30.4767,2474736.0
2016-08-09 11:30:00,37.25,37.28,37.24,37.26,1351463.0,30.4848,30.5094,30.4767,30.493,1351463.0
2016-08-09 11:40:00,37.26,37.26,37.22,37.24,1940072.0,30.493,30.493,30.4603,30.4767,1940072.0
2016-08-09 11:50:00,37.24,37.25,37.22,37.23,932947.0,30.4767,30.4848,30.4603,30.4685,932947.0
2016-08-09 12:00:00,37.23,37.25,37.22,37.23,1429925.0,30.4685,30.4848,30.4603,30.4685,1429925.0
2016-08-09 12:10:00,37.23,37.25,37.21,37.23,1497560.0,30.4685,30.4848,30.4521,30.4685,1497560.0
2016-08-09 12:20:00,37.23,37.23,37.19,37.2,606481.0,30.4685,30.4685,30.4357,30.4439,606481.0
2016-08-09 12:30:00,37.2,37.2,37.17,37.19,580778.0,30.4439,30.4439,30.4194,30.4357,580778.0
2016-08-09 12:40:00,37.19,37.21,37.18,37.19,951445.0,30.4357,30.4521,30.4276,30.4357,951445.0
2016-08-09 12:50:00,37.2,37.2,37.19,37.2,619888.0,30.4439,30.4439,30.4357,30.4439,619888.0
2016-08-09 13:00:00,37.19,37.2,37.17,37.17,1032909.0,30.4357,30.4439,30.4194,30.4194,1032909.0
2016-08-09 13:10:00,37.18,37.19,37.17,37.19,448056.0,30.4276,30.4357,30.4194,30.4357,448056.0
2016-08-09 13:20:00,37.19,37.2,37.14,37.16,1060789.0,30.4357,30.4439,30.3948,30.4112,1060789.0
2016-08-09 13:30:00,37.16,37.17,37.15,37.16,652732.0,30.4112,30.4194,30.403,30.4112,652732.0
2016-08-09 13:40:00,37.16,37.16,37.12,37.14,482762.0,30.4112,30.4112,30.3785,30.3948,482762.0
2016-08-09 13:50:00,37.14,37.15,37.13,37.14,786982.0,30.3948,30.403,30.3866,30.3948,786982.0
2016-08-09 14:00:00,37.14,37.16,37.14,37.15,262151.0,30.3948,30.4112,30.3948,30.403,262151.0
2016-08-09 14:10:00,37.15,37.17,37.14,37.16,240851.0,30.403,30.4194,30.3948,30.4112,240851.0
2016-08-09 14:20:00,37.17,37.17,37.13,37.14,485828.0,30.4194,30.4194,30.3866,30.3948,485828.0
2016-08-09 14:30:00,37.15,37.15,37.1,37.12,739718.0,30.403,30.403,30.3621,30.3785,739718.0
2016-08-09 14:40:00,37.12,37.13,37.11,37.12,330235.0,30.3785,30.3866,30.3703,30.3785,330235.0
2016-08-09 14:50:00,37.12,37.15,37.12,37.14,954716.0,30.3785,30.403,30.3785,30.3948,954716.0
2016-08-09 15:00:00,37.14,37.15,37.13,37.15,307430.0,30.3948,30.403,30.3866,30.403,307430.0
2016-08-09 15:10:00,37.15,37.15,37.13,37.15,517482.0,30.403,30.403,30.3866,30.403,517482.0
2016-08-09 15:20:00,37.14,37.17,37.14,37.16,393998.0,30.3948,30.4194,30.3948,30.4112,393998.0
2016-08-09 15:30:00,37.16,37.17,37.14,37.16,880383.0,30.4112,30.4194,30.3948,30.4112,880383.0
2016-08-09 15:40:00,37.15,37.17,37.15,37.16,1173102.0,30.403,30.4194,30.403,30.4112,1173102.0
2016-08-09 15:50:00,37.16,37.18,37.12,37.13,5016055.0,30.4112,30.4276,30.3785,30.3866,5016055.0
2016-08-10 09:30:00,37.32,37.34,37.27,37.32,2750499.0,30.5421,30.5585,30.5012,30.5421,2750499.0
2016-08-10 09:40:00,37.32,37.33,37.28,37.3,1879591.0,30.5421,30.5503,30.5094,30.5258,1879591.0
2016-08-10 09:50:00,37.3,37.31,37.25,37.25,1334495.0,30.5258,30.5339,30.4848,30.4848,1334495.0
2016-08-10 10:00:00,37.25,37.27,37.24,37.27,1244295.0,30.4848,30.5012,30.4767,30.5012,1244295.0
2016-08-10 10:10:00,37.26,37.27,37.23,37.25,1353110.0,30.493,30.5012,30.4685,30.4848,1353110.0
2016-08-10 10:20:00,37.25,37.27,37.23,37.23,5060001.0,30.4848,30.5012,30.4685,30.4685,5060001.0
2016-08-10 10:30:00,37.23,37.28,37.21,37.22,1331525.0,30.4685,30.5094,30.4521,30.4603,1331525.0
2016-08-10 10:40:00,37.22,37.23,37.19,37.22,3131611.0,30.4603,30.4685,30.4357,30.4603,3131611.0
2016-08-10 10:50:00,37.22,37.23,37.18,37.19,4205748.0,30.4603,30.4685,30.4276,30.4357,4205748.0
2016-08-10 11:00:00,37.19,37.22,37.17,37.17,1856718.0,30.4357,30.4603,30.4194,30.4194,1856718.0
2016-08-10 11:10:00,37.17,37.18,37.05,37.05,2294303.0,30.4194,30.4276,30.3212,30.3212,2294303.0
2016-08-10 11:20:00,37.05,37.08,37.04,37.06,1194582.0,30.3212,30.3457,30.313,30.3294,1194582.0
2016-08-10 11:30:00,37.05,37.08,37.03,37.07,942587.0,30.3212,30.3457,30.3048,30.3375,942587.0
2016-08-10 11:40:00,37.08,37.08,37.04,37.05,318936.0,30.3457,30.3457,30.313,30.3212,318936.0
2016-08-10 11:50:00,37.05,37.09,37.05,37.07,485619.0,30.3212,30.3539,30.3212,30.3375,485619.0
2016-08-10 12:00:00,37.07,37.13,37.05,37.12,1253848.0,30.3375,30.3866,30.3212,30.3785,1253848.0
2016-08-10 12:10:00,37.12,37.13,37.11,37.13,464087.0,30.3785,30.3866,30.3703,30.3866,464087.0
2016-08-10 12:20:00,37.13,37.13,37.1,37.11,233909.0,30.3866,30.3866,30.3621,30.3703,233909.0
2016-08-10 12:30:00,37.11,37.11,37.1,37.1,163335.0,30.3703,30.3703,30.3621,30.3621,163335.0
2016-08-10 12:40:00,37.1,37.11,37.07,37.08,555084.0,30.3621,30.3703,30.3375,30.3457,555084.0
2016-08-10 12:50:00,37.09,37.12,37.08,37.11,1038574.0,30.3539,30.3785,30.3457,30.3703,1038574.0
2016-08-10 13:00:00,37.11,37.11,37.09,37.09,176694.0,30.3703,30.3703,30.3539,30.3539,176694.0
2016-08-10 13:10:00,37.09,37.11,37.07,37.07,239530.0,30.3539,30.3703,30.3375,30.3375,239530.0
2016-08-10 13:20:00,37.08,37.13,37.07,37.13,407546.0,30.3457,30.3866,30.3375,30.3866,407546.0
2016-08-10 13:30:00,37.13,37.18,37.11,37.16,2524413.0,30.3866,30.4276,30.3703,30.4112,2524413.0
2016-08-10 13:40:00,37.16,37.2,37.16,37.16,746343.0,30.4112,30.4439,30.4112,30.4112,746343.0
2016-08-10 13:50:00,37.16,37.17,37.15,37.16,448527.0,30.4112,30.4194,30.403,30.4112,448527.0
2016-08-10 14:00:00,37.15,37.2,37.14,37.17,433815.0,30.403,30.4439,30.3948,30.4194,433815.0
2016-08-10 14:10:00,37.16,37.18,37.11,37.12,406901.0,30.4112,30.4276,30.3703,30.3785,406901.0
2016-08-10 14:20:00,37.12,37.13,37.07,37.09,625711.0,30.3785,30.3866,30.3375,30.3539,625711.0
2016-08-10 14:30:00,37.09,37.1,37.06,37.07,552378.0,30.3539,30.3621,30.3294,30.3375,552378.0
2016-08-10 14:40:00,37.07,37.1,37.06,37.1,491044.0,30.3375,30.3621,30.3294,30.3621,491044.0
2016-08-10 14:50:00,37.1,37.11,37.09,37.09,305669.0,30.3621,30.3703,30.3539,30.3539,305669.0
2016-08-10 15:00:00,37.09,37.11,37.07,37.1,797238.0,30.3539,30.3703,30.3375,30.3621,797238.0
2016-08-10 15:10:00,37.1,37.15,37.1,37.14,711112.0,30.3621,30.403,30.3621,30.3948,711112.0
2016-08-10 15:20:00,37.15,37.17,37.13,37.13,676933.0,30.403,30.4194,30.3866,30.3866,676933.0
2016-08-10 15:30:00,37.14,37.16,37.13,37.14,904801.0,30.3948,30.4112,30.3866,30.3948,904801.0
2016-08-10 15:40:00,37.14,37.14,37.1,37.11,678899.0,30.3948,30.3948,30.3621,30.3703,678899.0
2016-08-10 15:50:00,37.11,37.15,37.08,37.14,3089540.0,30.3703,30.403,30.3457,30.3948,3089540.0
2016-08-11 09:30:00,37.29,37.33,37.25,37.33,3066394.0,30.5176,30.5503,30.4848,30.5503,3066394.0
2016-08-11 09:40:00,37.33,37.35,37.29,37.3,897727.0,30.5503,30.5667,30.5176,30.5258,897727.0
2016-08-11 09:50:00,37.3,37.33,37.28,37.29,1154435.0,30.5258,30.5503,30.5094,30.5176,1154435.0
2016-08-11 10:00:00,37.29,37.31,37.24,37.26,1991263.0,30.5176,30.5339,30.4767,30.493,1991263.0
2016-08-11 10:10:00,37.26,37.31,37.25,37.3,1045285.0,30.493,30.5339,30.4848,30.5258,1045285.0
2016-08-11 10:20:00,37.31,37.34,37.29,37.33,1391639.0,30.5339,30.5585,30.5176,30.5503,1391639.0
2016-08-11 10:30:00,37.33,37.4,37.33,37.38,1061631.0,30.5503,30.6076,30.5503,30.5912,1061631.0
2016-08-11 10:40:00,37.39,37.42,37.38,37.42,381080.0,30.5994,30.624,30.5912,30.624,381080.0
2016-08-11 10:50:00,37.42,37.44,37.4,37.42,1616604.0,30.624,30.6403,30.6076,30.624,1616604.0
2016-08-11 11:00:00,37.43,37.44,37.4,37.43,1171740.0,30.6322,30.6403,30.6076,30.6322,1171740.0
2016-08-11 11:10:00,37.43,37.44,37.4,37.41,920032.0,30.6322,30.6403,30.6076,30.6158,920032.0
2016-08-11 11:20:00,37.41,37.44,37.4,37.43,2952457.0,30.6158,30.6403,30.6076,30.6322,2952457.0
2016-08-11 11:30:00,37.43,37.49,37.42,37.46,3117598.0,30.6322,30.6813,30.624,30.6567,3117598.0
2016-08-11 11:40:00,37.47,37.47,37.44,37.45,878060.0,30.6649,30.6649,30.6403,30.6485,878060.0
2016-08-11 11:50:00,37.45,37.49,37.45,37.47,2033366.0,30.6485,30.6813,30.6485,30.6649,2033366.0
2016-08-11 12:00:00,37.47,37.49,37.45,37.48,473347.0,30.6649,30.6813,30.6485,30.6731,473347.0
2016-08-11 12:10:00,37.48,37.5,37.47,37.48,1011119.0,30.6731,30.6894,30.6649,30.6731,1011119.0
2016-08-11 12:20:00,37.48,37.51,37.48,37.49,511051.0,30.6731,30.6976,30.6731,30.6813,511051.0
2016-08-11 12:30:00,37.5,37.52,37.49,37.49,498286.0,30.6894,30.7058,30.6813,30.6813,498286.0
2016-08-11 12:40:00,37.5,37.5,37.46,37.47,764301.0,30.6894,30.6894,30.6567,30.6649,764301.0
2016-08-11 12:50:00,37.47,37.5,37.46,37.5,2105600.0,30.6649,30.6894,30.6567,30.6894,2105600.0
2016-08-11 13:00:00,37.5,37.52,37.49,37.51,1008146.0,30.6894,30.7058,30.6813,30.6976,1008146.0
2016-08-11 13:10:00,37.5,37.52,37.49,37.5,403115.0,30.6894,30.7058,30.6813,30.6894,403115.0
2016-08-11 13:20:00,37.5,37.51,37.48,37.5,501105.0,30.6894,30.6976,30.6731,30.6894,501105.0
2016-08-11 13:30:00,37.5,37.51,37.49,37.5,2323640.0,30.6894,30.6976,30.6813,30.6894,2323640.0
2016-08-11 13:40:00,37.5,37.53,37.49,37.52,1299165.0,30.6894,30.714,30.6813,30.7058,1299165.0
2016-08-11 13:50:00,37.52,37.54,37.51,37.52,465447.0,30.7058,30.7222,30.6976,30.7058,465447.0
2016-08-11 14:00:00,37.52,37.55,37.52,37.54,597135.0,30.7058,30.7304,30.7058,30.7222,597135.0
2016-08-11 14:10:00,37.53,37.58,37.53,37.56,5287073.0,30.714,30.7549,30.714,30.7385,5287073.0
2016-08-11 14:20:00,37.57,37.61,37.56,37.61,5357556.0,30.7467,30.7795,30.7385,30.7795,5357556.0
2016-08-11 14:30:00,37.61,37.62,37.59,37.62,2454405.0,30.7795,30.7876,30.7631,30.7876,2454405.0
2016-08-11 14:40:00,37.62,37.64,37.61,37.62,1176288.0,30.7876,30.804,30.7795,30.7876,1176288.0
2016-08-11 14:50:00,37.62,37.63,37.57,37.59,1897222.0,30.7876,30.7958,30.7467,30.7631,1897222.0
2016-08-11 15:00:00,37.6,37.61,37.58,37.58,718494.0,30.7713,30.7795,30.7549,30.7549,718494.0
2016-08-11 15:10:00,37.58,37.6,37.54,37.57,988201.0,30.7549,30.7713,30.7222,30.7467,988201.0
2016-08-11 15:20:00,37.56,37.58,37.55,37.58,703441.0,30.7385,30.7549,30.7304,30.7549,703441.0
2016-08-11 15:30:00,37.58,37.61,37.56,37.61,1186639.0,30.7549,30.7795,30.7385,30.7795,1186639.0
2016-08-11 15:40:00,37.61,37.62,37.6,37.61,1258847.0,30.7795,30.7876,30.7713,30.7795,1258847.0
2016-08-11 15:50:00,37.61,37.63,37.58,37.61,8432386.0,30.7795,30.7958,30.7549,30.7795,8432386.0
2016-08-12 09:30:00,37.5,37.57,37.49,37.52,2250200.0,30.6894,30.7467,30.6813,30.7058,2250200.0
2016-08-12 09:40:00,37.52,37.59,37.52,37.58,1258408.0,30.7058,30.7631,30.7058,30.7549,1258408.0
2016-08-12 09:50:00,37.58,37.6,37.55,37.56,2195204.0,30.7549,30.7713,30.7304,30.7385,2195204.0
2016-08-12 10:00:00,37.56,37.59,37.51,37.52,1840624.0,30.7385,30.7631,30.6976,30.7058,1840624.0
2016-08-12 10:10:00,37.52,37.54,37.47,37.48,1072982.0,30.7058,30.7222,30.6649,30.6731,1072982.0
2016-08-12 10:20:00,37.48,37.51,37.45,37.45,1147970.0,30.6731,30.6976,30.6485,30.6485,1147970.0
2016-08-12 10:30:00,37.46,37.47,37.43,37.43,439467.0,30.6567,30.6649,30.6322,30.6322,439467.0
2016-08-12 10:40:00,37.43,37.44,37.41,37.44,1279527.0,30.6322,30.6403,30.6158,30.6403,1279527.0
2016-08-12 10:50:00,37.44,37.47,37.42,37.45,923172.0,30.6403,30.6649,30.624,30.6485,923172.0
2016-08-12 11:00:00,37.45,37.49,37.45,37.48,2408432.0,30.6485,30.6813,30.6485,30.6731,2408432.0
2016-08-12 11:10:00,37.48,37.53,37.47,37.49,2584778.0,30.6731,30.714,30.6649,30.6813,2584778.0
2016-08-12 11:20:00,37.5,37.56,37.48,37.55,3687007.0,30.6894,30.7385,30.6731,30.7304,3687007.0
2016-08-12 11:30:00,37.55,37.56,37.49,37.5,4442730.0,30.7304,30.7385,30.6813,30.6894,4442730.0
2016-08-12 11:40:00,37.49,37.5,37.43,37.44,1647107.0,30.6813,30.6894,30.6322,30.6403,1647107.0
2016-08-12 11:50:00,37.43,37.44,37.42,37.44,643292.0,30.6322,30.6403,30.624,30.6403,643292.0
2016-08-12 12:00:00,37.43,37.44,37.38,37.4,947676.0,30.6322,30.6403,30.5912,30.6076,947676.0
2016-08-12 12:10:00,37.4,37.4,37.36,37.38,916570.0,30.6076,30.6076,30.5749,30.5912,916570.0
2016-08-12 12:20:00,37.38,37.41,37.37,37.4,609728.0,30.5912,30.6158,30.5831,30.6076,609728.0
2016-08-12 12:30:00,37.4,37.42,37.39,37.41,283700.0,30.6076,30.624,30.5994,30.6158,283700.0
2016-08-12 12:40:00,37.41,37.43,37.39,37.39,547267.0,30.6158,30.6322,30.5994,30.5994,547267.0
2016-08-12 12:50:00,37.4,37.41,37.38,37.4,634176.0,30.6076,30.6158,30.5912,30.6076,634176.0
2016-08-12 13:00:00,37.4,37.4,37.33,37.35,547740.0,30.6076,30.6076,30.5503,30.5667,547740.0
2016-08-12 13:10:00,37.35,37.4,37.34,37.4,660535.0,30.5667,30.6076,30.5585,30.6076,660535.0
2016-08-12 13:20:00,37.41,37.43,37.39,37.43,911751.0,30.6158,30.6322,30.5994,30.6322,911751.0
2016-08-12 13:30:00,37.43,37.43,37.4,37.41,539641.0,30.6322,30.6322,30.6076,30.6158,539641.0
2016-08-12 13:40:00,37.42,37.43,37.39,37.4,1066521.0,30.624,30.6322,30.5994,30.6076,1066521.0
2016-08-12 13:50:00,37.4,37.42,37.38,37.39,496376.0,30.6076,30.624,30.5912,30.5994,496376.0
2016-08-12 14:00:00,37.39,37.42,37.37,37.42,657762.0,30.5994,30.624,30.5831,30.624,657762.0
2016-08-12 14:10:00,37.42,37.45,37.41,37.44,486963.0,30.624,30.6485,30.6158,30.6403,486963.0
2016-08-12 14:20:00,37.44,37.45,37.42,37.43,419279.0,30.6403,30.6485,30.624,30.6322,419279.0
2016-08-12 14:30:00,37.43,37.45,37.42,37.45,359945.0,30.6322,30.6485,30.624,30.6485,359945.0
2016-08-12 14:40:00,37.45,37.47,37.43,37.47,379429.0,30.6485,30.6649,30.6322,30.6649,379429.0
2016-08-12 14:50:00,37.47,37.47,37.44,37.47,346448.0,30.6649,30.6649,30.6403,30.6649,346448.0
2016-08-12 15:00:00,37.47,37.48,37.45,37.47,502730.0,30.6649,30.6731,30.6485,30.6649,502730.0
2016-08-12 15:10:00,37.47,37.47,37.45,37.45,347403.0,30.6649,30.6649,30.6485,30.6485,347403.0
2016-08-12 15:20:00,37.45,37.47,37.45,37.47,447359.0,30.6485,30.6649,30.6485,30.6649,447359.0
2016-08-12 15:30:00,37.47,37.48,37.45,37.48,792421.0,30.6649,30.6731,30.6485,30.6731,792421.0
2016-08-12 15:40:00,37.48,37.49,37.46,37.47,632088.0,30.6731,30.6813,30.6567,30.6649,632088.0
2016-08-12 15:50:00,37.47,37.51,37.46,37.49,5390644.0,30.6649,30.6976,30.6567,30.6813,5390644.0
2016-08-15 09:30:00,37.76,37.89,37.75,37.88,4448115.0,30.9022,31.0086,30.894,31.0004,4448115.0
2016-08-15 09:40:00,37.88,37.9,37.85,37.89,4710445.0,31.0004,31.0168,30.9759,31.0086,4710445.0
2016-08-15 09:50:00,37.89,37.91,37.87,37.89,1098658.0,31.0086,31.025,30.9922,31.0086,1098658.0
2016-08-15 10:00:00,37.89,37.9,37.85,37.87,1008149.0,31.0086,31.0168,30.9759,30.9922,1008149.0
2016-08-15 10:10:00,37.87,37.9,37.84,37.89,832591.0,30.9922,31.0168,30.9677,31.0086,832591.0
2016-08-15 10:20:00,37.88,37.93,37.88,37.91,2865710.0,31.0004,31.0413,31.0004,31.025,2865710.0
2016-08-15 10:30:00,37.91,37.95,37.9,37.95,1039630.0,31.025,31.0577,31.0168,31.0577,1039630.0
2016-08-15 10:40:00,37.95,37.96,37.93,37.94,1726549.0,31.0577,31.0659,31.0413,31.0495,1726549.0
2016-08-15 10:50:00,37.94,37.96,37.93,37.95,516639.0,31.0495,31.0659,31.0413,31.0577,516639.0
2016-08-15 11:00:00,37.96,37.98,37.93,37.95,862166.0,31.0659,31.0823,31.0413,31.0577,862166.0
2016-08-15 11:10:00,37.95,37.96,37.93,37.94,740227.0,31.0577,31.0659,31.0413,31.0495,740227.0
2016-08-15 11:20:00,37.95,37.95,37.92,37.94,955561.0,31.0577,31.0577,31.0332,31.0495,955561.0
2016-08-15 11:30:00,37.94,37.94,37.92,37.94,1047277.0,31.0495,31.0495,31.0332,31.0495,1047277.0
2016-08-15 11:40:00,37.94,37.94,37.88,37.88,947414.0,31.0495,31.0495,31.0004,31.0004,947414.0
2016-08-15 11:50:00,37.89,37.89,37.86,37.86,1340477.0,31.0086,31.0086,30.9841,30.9841,1340477.0
2016-08-15 12:00:00,37.86,37.91,37.86,37.9,1499186.0,30.9841,31.025,30.9841,31.0168,1499186.0
2016-08-15 12:10:00,37.9,37.91,37.89,37.91,181702.0,31.0168,31.025,31.0086,31.025,181702.0
2016-08-15 12:20:00,37.91,37.92,37.89,37.9,323231.0,31.025,31.0332,31.0086,31.0168,323231.0
2016-08-15 12:30:00,37.9,37.91,37.88,37.9,506070.0,31.0168,31.025,31.0004,31.0168,506070.0
2016-08-15 12:40:00,37.9,37.9,37.88,37.89,490595.0,31.0168,31.0168,31.0004,31.0086,490595.0
2016-08-15 12:50:00,37.88,37.89,37.86,37.87,941435.0,31.0004,31.0086,30.9841,30.9922,941435.0
2016-08-15 13:00:00,37.87,37.89,37.86,37.87,340055.0,30.9922,31.0086,30.9841,30.9922,340055.0
2016-08-15 13:10:00,37.87,37.87,37.85,37.87,444239.0,30.9922,30.9922,30.9759,30.9922,444239.0
2016-08-15 13:20:00,37.86,37.87,37.85,37.87,274041.0,30.9841,30.9922,30.9759,30.9922,274041.0
2016-08-15 13:30:00,37.87,37.89,37.87,37.87,366997.0,30.9922,31.0086,30.9922,30.9922,366997.0
2016-08-15 13:40:00,37.88,37.9,37.86,37.9,624184.0,31.0004,31.0168,30.9841,31.0168,624184.0
2016-08-15 13:50:00,37.89,37.9,37.88,37.88,276906.0,31.0086,31.0168,31.0004,31.0004,276906.0
2016-08-15 14:00:00,37.88,37.89,37.87,37.88,306894.0,31.0004,31.0086,30.9922,31.0004,306894.0
2016-08-15 14:10:00,37.88,37.88,37.86,37.87,777145.0,31.0004,31.0004,30.9841,30.9922,777145.0
2016-08-15 14:20:00,37.86,37.88,37.86,37.87,226318.0,30.9841,31.0004,30.9841,30.9922,226318.0
2016-08-15 14:30:00,37.88,37.9,37.86,37.89,1543826.0,31.0004,31.0168,30.9841,31.0086,1543826.0
2016-08-15 14:40:00,37.89,37.91,37.88,37.91,583078.0,31.0086,31.025,31.0004,31.025,583078.0
2016-08-15 14:50:00,37.91,37.92,37.9,37.9,236770.0,31.025,31.0332,31.0168,31.0168,236770.0
2016-08-15 15:00:00,37.9,37.91,37.89,37.91,428978.0,31.0168,31.025,31.0086,31.025,428978.0
2016-08-15 15:10:00,37.91,37.91,37.87,37.88,2631365.0,31.025,31.025,30.9922,31.0004,2631365.0
2016-08-15 15:20:00,37.88,37.88,37.87,37.88,354904.0,31.0004,31.0004,30.9922,31.0004,354904.0
2016-08-15 15:30:00,37.88,37.88,37.87,37.88,724904.0,31.0004,31.0004,30.9922,31.0004,724904.0
2016-08-15 15:40:00,37.88,37.89,37.87,37.89,1048908.0,31.0004,31.0086,30.9922,31.0086,1048908.0
2016-08-15 15:50:00,37.89,37.9,37.86,37.87,5785198.0,31.0086,31.0168,30.9841,30.9922,5785198.0
2016-08-16 09:30:00,37.79,37.79,37.6,37.64,5619700.0,30.9268,30.9268,30.7713,30.804,5619700.0
2016-08-16 09:40:00,37.64,37.67,37.6,37.63,3874899.0,30.804,30.8286,30.7713,30.7958,3874899.0
2016-08-16 09:50:00,37.63,37.68,37.61,37.67,2967587.0,30.7958,30.8368,30.7795,30.8286,2967587.0
2016-08-16 10:00:00,37.66,37.75,37.66,37.73,2851327.0,30.8204,30.894,30.8204,30.8777,2851327.0
2016-08-16 10:10:00,37.73,37.74,37.66,37.67,1267692.0,30.8777,30.8859,30.8204,30.8286,1267692.0
2016-08-16 10:20:00,37.67,37.68,37.61,37.63,1900185.0,30.8286,30.8368,30.7795,30.7958,1900185.0
2016-08-16 10:30:00,37.63,37.65,37.6,37.65,1093127.0,30.7958,30.8122,30.7713,30.8122,1093127.0
2016-08-16 10:40:00,37.64,37.66,37.61,37.64,1126281.0,30.804,30.8204,30.7795,30.804,1126281.0
2016-08-16 10:50:00,37.65,37.65,37.57,37.59,1084705.0,30.8122,30.8122,30.7467,30.7631,1084705.0
2016-08-16 11:00:00,37.59,37.61,37.57,37.61,1318066.0,30.7631,30.7795,30.7467,30.7795,1318066.0
2016-08-16 11:10:00,37.61,37.69,37.6,37.69,2751658.0,30.7795,30.8449,30.7713,30.8449,2751658.0
2016-08-16 11:20:00,37.69,37.7,37.66,37.68,1890963.0,30.8449,30.8531,30.8204,30.8368,1890963.0
2016-08-16 11:30:00,37.68,37.68,37.65,37.67,2456250.0,30.8368,30.8368,30.8122,30.8286,2456250.0
2016-08-16 11:40:00,37.66,37.68,37.64,37.66,1106371.0,30.8204,30.8368,30.804,30.8204,1106371.0
2016-08-16 11:50:00,37.66,37.68,37.65,37.68,451206.0,30.8204,30.8368,30.8122,30.8368,451206.0
2016-08-16 12:00:00,37.67,37.68,37.64,37.66,478381.0,30.8286,30.8368,30.804,30.8204,478381.0
2016-08-16 12:10:00,37.66,37.69,37.65,37.68,272842.0,30.8204,30.8449,30.8122,30.8368,272842.0
2016-08-16 12:20:00,37.67,37.69,37.65,37.68,1127601.0,30.8286,30.8449,30.8122,30.8368,1127601.0
2016-08-16 12:30:00,37.67,37.69,37.66,37.68,1685208.0,30.8286,30.8449,30.8204,30.8368,1685208.0
2016-08-16 12:40:00,37.68,37.74,37.68,37.73,1504339.0,30.8368,30.8859,30.8368,30.8777,1504339.0
2016-08-16 12:50:00,37.73,37.76,37.73,37.76,2432769.0,30.8777,30.9022,30.8777,30.9022,2432769.0
2016-08-16 13:00:00,37.76,37.77,37.75,37.76,428996.0,30.9022,30.9104,30.894,30.9022,428996.0
2016-08-16 13:10:00,37.75,37.76,37.72,37.72,481403.0,30.894,30.9022,30.8695,30.8695,481403.0
2016-08-16 13:20:00,37.73,37.74,37.72,37.74,333373.0,30.8777,30.8859,30.8695,30.8859,333373.0
2016-08-16 13:30:00,37.74,37.74,37.71,37.74,568235.0,30.8859,30.8859,30.8613,30.8859,568235.0
2016-08-16 13:40:00,37.73,37.75,37.73,37.75,267498.0,30.8777,30.894,30.8777,30.894,267498.0
2016-08-16 13:50:00,37.75,37.76,37.73,37.74,259545.0,30.894,30.9022,30.8777,30.8859,259545.0
2016-08-16 14:00:00,37.75,37.76,37.63,37.75,510532.0,30.894,30.9022,30.7958,30.894,510532.0
2016-08-16 14:10:00,37.75,37.75,37.69,37.7,375730.0,30.894,30.894,30.8449,30.8531,375730.0
2016-08-16 14:20:00,37.7,37.73,37.68,37.72,441049.0,30.8531,30.8777,30.8368,30.8695,441049.0
2016-08-16 14:30:00,37.72,37.72,37.7,37.7,575922.0,30.8695,30.8695,30.8531,30.8531,575922.0
2016-08-16 14:40:00,37.7,37.73,37.69,37.73,469160.0,30.8531,30.8777,30.8449,30.8777,469160.0
2016-08-16 14:50:00,37.73,37.75,37.72,37.75,461636.0,30.8777,30.894,30.8695,30.894,461636.0
2016-08-16 15:00:00,37.75,37.76,37.73,37.74,599862.0,30.894,30.9022,30.8777,30.8859,599862.0
2016-08-16 15:10:00,37.74,37.74,37.71,37.73,819232.0,30.8859,30.8859,30.8613,30.8777,819232.0
2016-08-16 15:20:00,37.73,37.74,37.71,37.72,405407.0,30.8777,30.8859,30.8613,30.8695,405407.0
2016-08-16 15:30:00,37.72,37.72,37.7,37.7,627278.0,30.8695,30.8695,30.8531,30.8531,627278.0
2016-08-16 15:40:00,37.7,37.71,37.69,37.7,999938.0,30.8531,30.8613,30.8449,30.8531,999938.0
2016-08-16 15:50:00,37.7,37.71,37.66,37.69,6105605.0,30.8531,30.8613,30.8204,30.8449,6105605.0
2016-08-17 09:30:00,37.41,37.43,37.29,37.3,4186488.0,30.6158,30.6322,30.5176,30.5258,4186488.0
2016-08-17 09:40:00,37.29,37.33,37.26,37.29,4640936.0,30.5176,30.5503,30.493,30.5176,4640936.0
2016-08-17 09:50:00,37.29,37.33,37.24,37.25,6148942.0,30.5176,30.5503,30.4767,30.4848,6148942.0
2016-08-17 10:00:00,37.25,37.27,37.23,37.25,1689298.0,30.4848,30.5012,30.4685,30.4848,1689298.0
2016-08-17 10:10:00,37.26,37.29,37.24,37.28,731251.0,30.493,30.5176,30.4767,30.5094,731251.0
2016-08-17 10:20:00,37.28,37.29,37.25,37.28,849471.0,30.5094,30.5176,30.4848,30.5094,849471.0
2016-08-17 10:30:00,37.28,37.36,37.27,37.3,4132288.0,30.5094,30.5749,30.5012,30.5258,4132288.0
2016-08-17 10:40:00,37.29,37.32,37.25,37.3,1388737.0,30.5176,30.5421,30.4848,30.5258,1388737.0
2016-08-17 10:50:00,37.3,37.31,37.28,37.29,1697759.0,30.5258,30.5339,30.5094,30.5176,1697759.0
2016-08-17 11:00:00,37.29,37.29,37.26,37.27,1651072.0,30.5176,30.5176,30.493,30.5012,1651072.0
2016-08-17 11:10:00,37.27,37.29,37.25,37.29,1452251.0,30.5012,30.5176,30.4848,30.5176,1452251.0
2016-08-17 11:20:00,37.28,37.29,37.11,37.11,6296906.0,30.5094,30.5176,30.3703,30.3703,6296906.0
2016-08-17 11:30:00,37.11,37.15,37.1,37.12,2628284.0,30.3703,30.403,30.3621,30.3785,2628284.0
2016-08-17 11:40:00,37.12,37.15,37.11,37.13,880505.0,30.3785,30.403,30.3703,30.3866,880505.0
2016-08-17 11:50:00,37.14,37.14,37.1,37.12,1708247.0,30.3948,30.3948,30.3621,30.3785,1708247.0
2016-08-17 12:00:00,37.12,37.15,37.12,37.15,757706.0,30.3785,30.403,30.3785,30.403,757706.0
2016-08-17 12:10:00,37.15,37.19,37.14,37.17,949938.0,30.403,30.4357,30.3948,30.4194,949938.0
2016-08-17 12:20:00,37.17,37.23,37.17,37.22,839719.0,30.4194,30.4685,30.4194,30.4603,839719.0
2016-08-17 12:30:00,37.22,37.23,37.2,37.21,564444.0,30.4603,30.4685,30.4439,30.4521,564444.0
2016-08-17 12:40:00,37.22,37.29,37.21,37.27,1323580.0,30.4603,30.5176,30.4521,30.5012,1323580.0
2016-08-17 12:50:00,37.28,37.28,37.24,37.25,1159203.0,30.5094,30.5094,30.4767,30.4848,1159203.0
2016-08-17 13:00:00,37.25,37.28,37.23,37.23,677448.0,30.4848,30.5094,30.4685,30.4685,677448.0
2016-08-17 13:10:00,37.23,37.25,37.23,37.24,351140.0,30.4685,30.4848,30.4685,30.4767,351140.0
2016-08-17 13:20:00,37.23,37.26,37.22,37.25,483035.0,30.4685,30.493,30.4603,30.4848,483035.0
2016-08-17 13:30:00,37.25,37.29,37.24,37.29,878962.0,30.4848,30.5176,30.4767,30.5176,878962.0
2016-08-17 13:40:00,37.29,37.31,37.25,37.25,910336.0,30.5176,30.5339,30.4848,30.4848,910336.0
2016-08-17 13:50:00,37.25,37.26,37.2,37.23,1746673.0,30.4848,30.493,30.4439,30.4685,1746673.0
2016-08-17 14:00:00,37.23,37.48,37.09,37.45,3945086.0,30.4685,30.6731,30.3539,30.6485,3945086.0
2016-08-17 14:10:00,37.46,37.56,37.45,37.48,3814625.0,30.6567,30.7385,30.6485,30.6731,3814625.0
2016-08-17 14:20:00,37.47,37.55,37.44,37.54,3201057.0,30.6649,30.7304,30.6403,30.7222,3201057.0
2016-08-17 14:30:00,37.54,37.55,37.49,37.52,1105794.0,30.7222,30.7304,30.6813,30.7058,1105794.0
2016-08-17 14:40:00,37.52,37.53,37.47,37.51,1250573.0,30.7058,30.714,30.6649,30.6976,1250573.0
2016-08-17 14:50:00,37.5,37.52,37.45,37.48,1505477.0,30.6894,30.7058,30.6485,30.6731,1505477.0
2016-08-17 15:00:00,37.48,37.49,37.42,37.43,1463218.0,30.6731,30.6813,30.624,30.6322,1463218.0
2016-08-17 15:10:00,37.43,37.43,37.39,37.43,1249438.0,30.6322,30.6322,30.5994,30.6322,1249438.0
2016-08-17 15:20:00,37.43,37.5,37.42,37.49,1532926.0,30.6322,30.6894,30.624,30.6813,1532926.0
2016-08-17 15:30:00,37.48,37.5,37.45,37.49,2453133.0,30.6731,30.6894,30.6485,30.6813,2453133.0
2016-08-17 15:40:00,37.5,37.52,37.48,37.52,1344561.0,30.6894,30.7058,30.6731,30.7058,1344561.0
2016-08-17 15:50:00,37.52,37.53,37.47,37.47,4994269.0,30.7058,30.714,30.6649,30.6649,4994269.0
2016-08-18 09:30:00,37.7,37.75,37.62,37.65,6152201.0,30.8531,30.894,30.7876,30.8122,6152201.0
2016-08-18 09:40:00,37.64,37.66,37.59,37.65,2514008.0,30.804,30.8204,30.7631,30.8122,2514008.0
2016-08-18 09:50:00,37.66,37.71,37.63,37.68,2593897.0,30.8204,30.8613,30.7958,30.8368,2593897.0
2016-08-18 10:00:00,37.67,37.72,37.65,37.66,1070075.0,30.8286,30.8695,30.8122,30.8204,1070075.0
2016-08-18 10:10:00,37.66,37.69,37.65,37.68,442254.0,30.8204,30.8449,30.8122,30.8368,442254.0
2016-08-18 10:20:00,37.68,37.69,37.64,37.67,415232.0,30.8368,30.8449,30.804,30.8286,415232.0
2016-08-18 10:30:00,37.67,37.71,37.65,37.68,783112.0,30.8286,30.8613,30.8122,30.8368,783112.0
2016-08-18 10:40:00,37.68,37.7,37.66,37.69,704985.0,30.8368,30.8531,30.8204,30.8449,704985.0
2016-08-18 10:50:00,37.69,37.74,37.68,37.73,431950.0,30.8449,30.8859,30.8368,30.8777,431950.0
2016-08-18 11:00:00,37.73,37.77,37.71,37.76,771353.0,30.8777,30.9104,30.8613,30.9022,771353.0
2016-08-18 11:10:00,37.76,37.77,37.73,37.73,904700.0,30.9022,30.9104,30.8777,30.8777,904700.0
2016-08-18 11:20:00,37.73,37.77,37.72,37.77,813256.0,30.8777,30.9104,30.8695,30.9104,813256.0
2016-08-18 11:30:00,37.77,37.79,37.76,37.77,1040764.0,30.9104,30.9268,30.9022,30.9104,1040764.0
2016-08-18 11:40:00,37.76,37.77,37.75,37.76,496163.0,30.9022,30.9104,30.894,30.9022,496163.0
2016-08-18 11:50:00,37.76,37.76,37.72,37.73,329725.0,30.9022,30.9022,30.8695,30.8777,329725.0
2016-08-18 12:00:00,37.72,37.73,37.7,37.72,1085750.0,30.8695,30.8777,30.8531,30.8695,1085750.0
2016-08-18 12:10:00,37.72,37.73,37.71,37.72,428878.0,30.8695,30.8777,30.8613,30.8695,428878.0
2016-08-18 12:20:00,37.73,37.73,37.66,37.66,4419484.0,30.8777,30.8777,30.8204,30.8204,4419484.0
2016-08-18 12:30:00,37.66,37.67,37.62,37.66,879102.0,30.8204,30.8286,30.7876,30.8204,879102.0
2016-08-18 12:40:00,37.66,37.69,37.65,37.68,503342.0,30.8204,30.8449,30.8122,30.8368,503342.0
2016-08-18 12:50:00,37.68,37.68,37.62,37.63,1226119.0,30.8368,30.8368,30.7876,30.7958,1226119.0
2016-08-18 13:00:00,37.63,37.68,37.63,37.67,546198.0,30.7958,30.8368,30.7958,30.8286,546198.0
2016-08-18 13:10:00,37.68,37.7,37.67,37.7,402441.0,30.8368,30.8531,30.8286,30.8531,402441.0
2016-08-18 13:20:00,37.7,37.71,37.68,37.69,348130.0,30.8531,30.8613,30.8368,30.8449,348130.0
2016-08-18 13:30:00,37.69,37.72,37.68,37.72,618172.0,30.8449,30.8695,30.8368,30.8695,618172.0
2016-08-18 13:40:00,37.72,37.73,37.71,37.72,218029.0,30.8695,30.8777,30.8613,30.8695,218029.0
2016-08-18 13:50:00,37.72,37.73,37.71,37.71,298119.0,30.8695,30.8777,30.8613,30.8613,298119.0
2016-08-18 14:00:00,37.72,37.74,37.71,37.73,294228.0,30.8695,30.8859,30.8613,30.8777,294228.0
2016-08-18 14:10:00,37.73,37.79,37.73,37.79,1059672.0,30.8777,30.9268,30.8777,30.9268,1059672.0
2016-08-18 14:20:00,37.79,37.79,37.75,37.76,624813.0,30.9268,30.9268,30.894,30.9022,624813.0
2016-08-18 14:30:00,37.76,37.77,37.71,37.73,302690.0,30.9022,30.9104,30.8613,30.8777,302690.0
2016-08-18 14:40:00,37.73,37.76,37.73,37.75,278471.0,30.8777,30.9022,30.8777,30.894,278471.0
2016-08-18 14:50:00,37.75,37.76,37.73,37.75,324287.0,30.894,30.9022,30.8777,30.894,324287.0
2016-08-18 15:00:00,37.75,37.78,37.74,37.77,402496.0,30.894,30.9186,30.8859,30.9104,402496.0
2016-08-18 15:10:00,37.78,37.78,37.76,37.77,393792.0,30.9186,30.9186,30.9022,30.9104,393792.0
2016-08-18 15:20:00,37.77,37.79,37.77,37.78,258167.0,30.9104,30.9268,30.9104,30.9186,258167.0
2016-08-18 15:30:00,37.78,37.79,37.76,37.79,1163440.0,30.9186,30.9268,30.9022,30.9268,1163440.0
2016-08-18 15:40:00,37.78,37.8,37.76,37.77,1137566.0,30.9186,30.935,30.9022,30.9104,1137566.0
2016-08-18 15:50:00,37.77,37.81,37.76,37.81,6382788.0,30.9104,30.9431,30.9022,30.9431,6382788.0
2016-08-19 09:30:00,37.4,37.42,37.31,37.31,2434961.0,30.6076,30.624,30.5339,30.5339,2434961.0
2016-08-19 09:40:00,37.31,37.36,37.24,37.25,6189110.0,30.5339,30.5749,30.4767,30.4848,6189110.0
2016-08-19 09:50:00,37.25,37.32,37.25,37.3,3665073.0,30.4848,30.5421,30.4848,30.5258,3665073.0
2016-08-19 10:00:00,37.3,37.36,37.29,37.34,1380639.0,30.5258,30.5749,30.5176,30.5585,1380639.0
2016-08-19 10:10:00,37.34,37.37,37.3,37.37,797704.0,30.5585,30.5831,30.5258,30.5831,797704.0
2016-08-19 10:20:00,37.38,37.46,37.36,37.46,1689660.0,30.5912,30.6567,30.5749,30.6567,1689660.0
2016-08-19 10:30:00,37.46,37.48,37.43,37.44,543521.0,30.6567,30.6731,30.6322,30.6403,543521.0
2016-08-19 10:40:00,37.44,37.5,37.43,37.49,855795.0,30.6403,30.6894,30.6322,30.6813,855795.0
2016-08-19 10:50:00,37.49,37.5,37.46,37.48,355875.0,30.6813,30.6894,30.6567,30.6731,355875.0
2016-08-19 11:00:00,37.48,37.5,37.45,37.46,587422.0,30.6731,30.6894,30.6485,30.6567,587422.0
2016-08-19 11:10:00,37.46,37.48,37.46,37.47,308326.0,30.6567,30.6731,30.6567,30.6649,308326.0
2016-08-19 11:20:00,37.46,37.51,37.46,37.5,722215.0,30.6567,30.6976,30.6567,30.6894,722215.0
2016-08-19 11:30:00,37.5,37.51,37.45,37.46,351640.0,30.6894,30.6976,30.6485,30.6567,351640.0
2016-08-19 11:40:00,37.46,37.48,37.45,37.47,187565.0,30.6567,30.6731,30.6485,30.6649,187565.0
2016-08-19 11:50:00,37.47,37.52,37.46,37.52,312088.0,30.6649,30.7058,30.6567,30.7058,312088.0
2016-08-19 12:00:00,37.52,37.53,37.49,37.53,673049.0,30.7058,30.714,30.6813,30.714,673049.0
2016-08-19 12:10:00,37.53,37.54,37.48,37.5,663669.0,30.714,30.7222,30.6731,30.6894,663669.0
2016-08-19 12:20:00,37.49,37.53,37.48,37.51,416190.0,30.6813,30.714,30.6731,30.6976,416190.0
2016-08-19 12:30:00,37.51,37.52,37.48,37.48,264589.0,30.6976,30.7058,30.6731,30.6731,264589.0
2016-08-19 12:40:00,37.49,37.5,37.46,37.47,252705.0,30.6813,30.6894,30.6567,30.6649,252705.0
2016-08-19 12:50:00,37.47,37.47,37.42,37.46,383690.0,30.6649,30.6649,30.624,30.6567,383690.0
2016-08-19 13:00:00,37.46,37.47,37.43,37.46,269820.0,30.6567,30.6649,30.6322,30.6567,269820.0
2016-08-19 13:10:00,37.47,37.49,37.46,37.46,497175.0,30.6649,30.6813,30.6567,30.6567,497175.0
2016-08-19 13:20:00,37.47,37.48,37.46,37.48,151210.0,30.6649,30.6731,30.6567,30.6731,151210.0
2016-08-19 13:30:00,37.48,37.5,37.45,37.5,552616.0,30.6731,30.6894,30.6485,30.6894,552616.0
2016-08-19 13:40:00,37.5,37.52,37.49,37.52,703892.0,30.6894,30.7058,30.6813,30.7058,703892.0
2016-08-19 13:50:00,37.52,37.52,37.49,37.51,302162.0,30.7058,30.7058,30.6813,30.6976,302162.0
2016-08-19 14:00:00,37.51,37.53,37.5,37.51,836636.0,30.6976,30.714,30.6894,30.6976,836636.0
2016-08-19 14:10:00,37.51,37.54,37.51,37.52,353514.0,30.6976,30.7222,30.6976,30.7058,353514.0
2016-08-19 14:20:00,37.52,37.53,37.51,37.52,264856.0,30.7058,30.714,30.6976,30.7058,264856.0
2016-08-19 14:30:00,37.52,37.55,37.51,37.52,260623.0,30.7058,30.7304,30.6976,30.7058,260623.0
2016-08-19 14:40:00,37.52,37.57,37.52,37.56,624849.0,30.7058,30.7467,30.7058,30.7385,624849.0
2016-08-19 14:50:00,37.57,37.59,37.55,37.56,583460.0,30.7467,30.7631,30.7304,30.7385,583460.0
2016-08-19 15:00:00,37.56,37.57,37.55,37.57,427598.0,30.7385,30.7467,30.7304,30.7467,427598.0
2016-08-19 15:10:00,37.57,37.6,37.55,37.58,1259918.0,30.7467,30.7713,30.7304,30.7549,1259918.0
2016-08-19 15:20:00,37.58,37.6,37.57,37.59,316283.0,30.7549,30.7713,30.7467,30.7631,316283.0
2016-08-19 15:30:00,37.59,37.62,37.59,37.62,1983187.0,30.7631,30.7876,30.7631,30.7876,1983187.0
2016-08-19 15:40:00,37.62,37.63,37.59,37.61,3984130.0,30.7876,30.7958,30.7631,30.7795,3984130.0
2016-08-19 15:50:00,37.61,37.63,37.57,37.6,9353722.0,30.7795,30.7958,30.7467,30.7713,9353722.0
2016-08-22 09:30:00,37.25,37.25,37.12,37.18,3074728.0,30.4848,30.4848,30.3785,30.4276,3074728.0
2016-08-22 09:40:00,37.19,37.19,37.13,37.13,2862229.0,30.4357,30.4357,30.3866,30.3866,2862229.0
2016-08-22 09:50:00,37.13,37.16,37.11,37.14,1218128.0,30.3866,30.4112,30.3703,30.3948,1218128.0
2016-08-22 10:00:00,37.14,37.15,37.1,37.11,1173667.0,30.3948,30.403,30.3621,30.3703,1173667.0
2016-08-22 10:10:00,37.11,37.22,37.09,37.2,1857761.0,30.3703,30.4603,30.3539,30.4439,1857761.0
2016-08-22 10:20:00,37.2,37.21,37.16,37.17,1435715.0,30.4439,30.4521,30.4112,30.4194,1435715.0
2016-08-22 10:30:00,37.17,37.2,37.15,37.17,1533367.0,30.4194,30.4439,30.403,30.4194,1533367.0
2016-08-22 10:40:00,37.17,37.23,37.16,37.21,1834945.0,30.4194,30.4685,30.4112,30.4521,1834945.0
2016-08-22 10:50:00,37.21,37.22,37.17,37.18,1252934.0,30.4521,30.4603,30.4194,30.4276,1252934.0
2016-08-22 11:00:00,37.18,37.22,37.17,37.18,1167265.0,30.4276,30.4603,30.4194,30.4276,1167265.0
2016-08-22 11:10:00,37.18,37.19,37.09,37.09,1327260.0,30.4276,30.4357,30.3539,30.3539,1327260.0
2016-08-22 11:20:00,37.09,37.11,37.04,37.05,1648791.0,30.3539,30.3703,30.313,30.3212,1648791.0
2016-08-22 11:30:00,37.05,37.07,37.02,37.07,2480996.0,30.3212,30.3375,30.2966,30.3375,2480996.0
2016-08-22 11:40:00,37.07,37.09,37.05,37.07,1131610.0,30.3375,30.3539,30.3212,30.3375,1131610.0
2016-08-22 11:50:00,37.07,37.1,37.06,37.07,876512.0,30.3375,30.3621,30.3294,30.3375,876512.0
2016-08-22 12:00:00,37.07,37.08,37.04,37.07,741931.0,30.3375,30.3457,30.313,30.3375,741931.0
2016-08-22 12:10:00,37.07,37.07,37.03,37.04,562414.0,30.3375,30.3375,30.3048,30.313,562414.0
2016-08-22 12:20:00,37.05,37.16,37.04,37.12,1539892.0,30.3212,30.4112,30.313,30.3785,1539892.0
2016-08-22 12:30:00,37.11,37.12,37.09,37.09,390232.0,30.3703,30.3785,30.3539,30.3539,390232.0
2016-08-22 12:40:00,37.09,37.11,37.05,37.09,636514.0,30.3539,30.3703,30.3212,30.3539,636514.0
2016-08-22 12:50:00,37.09,37.09,37.05,37.07,592866.0,30.3539,30.3539,30.3212,30.3375,592866.0
2016-08-22 13:00:00,37.07,37.08,37.05,37.07,469162.0,30.3375,30.3457,30.3212,30.3375,469162.0
2016-08-22 13:10:00,37.07,37.1,37.07,37.09,517432.0,30.3375,30.3621,30.3375,30.3539,517432.0
2016-08-22 13:20:00,37.09,37.09,36.99,37.07,1830804.0,30.3539,30.3539,30.2721,30.3375,1830804.0
2016-08-22 13:30:00,37.07,37.07,37.02,37.04,601134.0,30.3375,30.3375,30.2966,30.313,601134.0
2016-08-22 13:40:00,37.04,37.12,37.04,37.1,511422.0,30.313,30.3785,30.313,30.3621,511422.0
2016-08-22 13:50:00,37.1,37.12,37.08,37.09,833031.0,30.3621,30.3785,30.3457,30.3539,833031.0
2016-08-22 14:00:00,37.1,37.14,37.1,37.12,288171.0,30.3621,30.3948,30.3621,30.3785,288171.0
2016-08-22 14:10:00,37.11,37.12,37.08,37.09,371908.0,30.3703,30.3785,30.3457,30.3539,371908.0
2016-08-22 14:20:00,37.09,37.11,37.05,37.06,667918.0,30.3539,30.3703,30.3212,30.3294,667918.0
2016-08-22 14:30:00,37.05,37.1,37.05,37.09,425422.0,30.3212,30.3621,30.3212,30.3539,425422.0
2016-08-22 14:40:00,37.09,37.1,37.08,37.09,267283.0,30.3539,30.3621,30.3457,30.3539,267283.0
2016-08-22 14:50:00,37.09,37.12,37.06,37.07,530908.0,30.3539,30.3785,30.3294,30.3375,530908.0
2016-08-22 15:00:00,37.08,37.1,37.07,37.09,538382.0,30.3457,30.3621,30.3375,30.3539,538382.0
2016-08-22 15:10:00,37.09,37.1,37.08,37.08,323520.0,30.3539,30.3621,30.3457,30.3457,323520.0
2016-08-22 15:20:00,37.09,37.11,37.08,37.09,619671.0,30.3539,30.3703,30.3457,30.3539,619671.0
2016-08-22 15:30:00,37.09,37.1,37.08,37.09,898000.0,30.3539,30.3621,30.3457,30.3539,898000.0
2016-08-22 15:40:00,37.09,37.12,37.08,37.09,1919667.0,30.3539,30.3785,30.3457,30.3539,1919667.0
2016-08-22 15:50:00,37.09,37.11,37.07,37.09,7705210.0,30.3539,30.3703,30.3375,30.3539,7705210.0
2016-08-23 09:30:00,37.42,37.5,37.4,37.47,3084408.0,30.624,30.6894,30.6076,30.6649,3084408.0
2016-08-23 09:40:00,37.47,37.48,37.4,37.41,1547364.0,30.6649,30.6731,30.6076,30.6158,1547364.0
2016-08-23 09:50:00,37.41,37.46,37.4,37.43,1056368.0,30.6158,30.6567,30.6076,30.6322,1056368.0
2016-08-23 10:00:00,37.44,37.44,37.38,37.4,808588.0,30.6403,30.6403,30.5912,30.6076,808588.0
2016-08-23 10:10:00,37.4,37.42,37.37,37.38,809393.0,30.6076,30.624,30.5831,30.5912,809393.0
2016-08-23 10:20:00,37.38,37.4,37.35,37.39,1417577.0,30.5912,30.6076,30.5667,30.5994,1417577.0
2016-08-23 10:30:00,37.39,37.41,37.33,37.36,1079360.0,30.5994,30.6158,30.5503,30.5749,1079360.0
2016-08-23 10:40:00,37.36,37.41,37.34,37.4,2653113.0,30.5749,30.6158,30.5585,30.6076,2653113.0
2016-08-23 10:50:00,37.4,37.42,37.37,37.42,2327911.0,30.6076,30.624,30.5831,30.624,2327911.0
2016-08-23 11:00:00,37.41,37.42,37.34,37.34,1516699.0,30.6158,30.624,30.5585,30.5585,1516699.0
2016-08-23 11:10:00,37.34,37.4,37.33,37.39,746218.0,30.5585,30.6076,30.5503,30.5994,746218.0
2016-08-23 11:20:00,37.39,37.41,37.37,37.39,401857.0,30.5994,30.6158,30.5831,30.5994,401857.0
2016-08-23 11:30:00,37.39,37.41,37.36,37.38,620165.0,30.5994,30.6158,30.5749,30.5912,620165.0
2016-08-23 11:40:00,37.37,37.38,37.31,37.32,492500.0,30.5831,30.5912,30.5339,30.5421,492500.0
2016-08-23 11:50:00,37.32,37.33,37.26,37.27,1031680.0,30.5421,30.5503,30.493,30.5012,1031680.0
2016-08-23 12:00:00,37.27,37.28,37.17,37.19,1771946.0,30.5012,30.5094,30.4194,30.4357,1771946.0
2016-08-23 12:10:00,37.18,37.29,37.18,37.29,3151331.0,30.4276,30.5176,30.4276,30.5176,3151331.0
2016-08-23 12:20:00,37.29,37.3,37.23,37.23,667820.0,30.5176,30.5258,30.4685,30.4685,667820.0
2016-08-23 12:30:00,37.23,37.29,37.23,37.28,1744054.0,30.4685,30.5176,30.4685,30.5094,1744054.0
2016-08-23 12:40:00,37.28,37.31,37.27,37.29,389702.0,30.5094,30.5339,30.5012,30.5176,389702.0
2016-08-23 12:50:00,37.3,37.3,37.23,37.25,1974116.0,30.5258,30.5258,30.4685,30.4848,1974116.0
2016-08-23 13:00:00,37.26,37.27,37.23,37.25,506245.0,30.493,30.5012,30.4685,30.4848,506245.0
2016-08-23 13:10:00,37.25,37.27,37.22,37.26,1211686.0,30.4848,30.5012,30.4603,30.493,1211686.0
2016-08-23 13:20:00,37.27,37.29,37.25,37.26,717800.0,30.5012,30.5176,30.4848,30.493,717800.0
2016-08-23 13:30:00,37.26,37.28,37.25,37.26,668913.0,30.493,30.5094,30.4848,30.493,668913.0
2016-08-23 13:40:00,37.26,37.28,37.25,37.27,340388.0,30.493,30.5094,30.4848,30.5012,340388.0
2016-08-23 13:50:00,37.27,37.29,37.22,37.23,383295.0,30.5012,30.5176,30.4603,30.4685,383295.0
2016-08-23 14:00:00,37.23,37.23,37.19,37.22,549878.0,30.4685,30.4685,30.4357,30.4603,549878.0
2016-08-23 14:10:00,37.21,37.22,37.18,37.2,514246.0,30.4521,30.4603,30.4276,30.4439,514246.0
2016-08-23 14:20:00,37.19,37.2,37.13,37.18,4481927.0,30.4357,30.4439,30.3866,30.4276,4481927.0
2016-08-23 14:30:00,37.17,37.18,37.15,37.16,318834.0,30.4194,30.4276,30.403,30.4112,318834.0
2016-08-23 14:40:00,37.16,37.17,37.12,37.13,671191.0,30.4112,30.4194,30.3785,30.3866,671191.0
2016-08-23 14:50:00,37.13,37.14,37.11,37.14,432180.0,30.3866,30.3948,30.3703,30.3948,432180.0
2016-08-23 15:00:00,37.13,37.14,37.11,37.12,478382.0,30.3866,30.3948,30.3703,30.3785,478382.0
2016-08-23 15:10:00,37.12,37.13,37.07,37.1,2981181.0,30.3785,30.3866,30.3375,30.3621,2981181.0
2016-08-23 15:20:00,37.09,37.1,37.04,37.05,4690371.0,30.3539,30.3621,30.313,30.3212,4690371.0
2016-08-23 15:30:00,37.04,37.05,36.95,36.97,6501534.0,30.313,30.3212,30.2393,30.2557,6501534.0
2016-08-23 15:40:00,36.97,36.97,36.95,36.95,2936326.0,30.2557,30.2557,30.2393,30.2393,2936326.0
2016-08-23 15:50:00,36.95,36.97,36.92,36.94,6902334.0,30.2393,30.2557,30.2148,30.2311,6902334.0
2016-08-24 09:30:00,36.89,36.94,36.82,36.93,2622707.0,30.1902,30.2311,30.1329,30.223,2622707.0
2016-08-24 09:40:00,36.93,36.94,36.91,36.92,1948324.0,30.223,30.2311,30.2066,30.2148,1948324.0
2016-08-24 09:50:00,36.92,36.94,36.88,36.9,1730969.0,30.2148,30.2311,30.182,30.1984,1730969.0
2016-08-24 10:00:00,36.91,36.96,36.9,36.95,2233934.0,30.2066,30.2475,30.1984,30.2393,2233934.0
2016-08-24 10:10:00,36.95,36.98,36.92,36.94,4556030.0,30.2393,30.2639,30.2148,30.2311,4556030.0
2016-08-24 10:20:00,36.94,36.99,36.93,36.99,1653640.0,30.2311,30.2721,30.223,30.2721,1653640.0
2016-08-24 10:30:00,36.98,36.99,36.93,36.93,2110075.0,30.2639,30.2721,30.223,30.223,2110075.0
2016-08-24 10:40:00,36.94,36.95,36.88,36.91,1781948.0,30.2311,30.2393,30.182,30.2066,1781948.0
2016-08-24 10:50:00,36.91,36.93,36.89,36.92,1503542.0,30.2066,30.223,30.1902,30.2148,1503542.0
2016-08-24 11:00:00,36.92,36.93,36.89,36.91,1683878.0,30.2148,30.223,30.1902,30.2066,1683878.0
2016-08-24 11:10:00,36.91,36.93,36.89,36.92,1806391.0,30.2066,30.223,30.1902,30.2148,1806391.0
2016-08-24 11:20:00,36.92,36.93,36.87,36.92,1955130.0,30.2148,30.223,30.1739,30.2148,1955130.0
2016-08-24 11:30:00,36.93,36.97,36.92,36.94,924022.0,30.223,30.2557,30.2148,30.2311,924022.0
2016-08-24 11:40:00,36.94,36.95,36.89,36.93,2918511.0,30.2311,30.2393,30.1902,30.223,2918511.0
2016-08-24 11:50:00,36.92,36.95,36.91,36.95,670258.0,30.2148,30.2393,30.2066,30.2393,670258.0
2016-08-24 12:00:00,36.95,37.03,36.94,37.0,1090898.0,30.2393,30.3048,30.2311,30.2803,1090898.0
2016-08-24 12:10:00,37.01,37.04,37.0,37.04,876206.0,30.2884,30.313,30.2803,30.313,876206.0
2016-08-24 12:20:00,37.04,37.06,37.03,37.05,3198464.0,30.313,30.3294,30.3048,30.3212,3198464.0
2016-08-24 12:30:00,37.05,37.07,37.04,37.06,573469.0,30.3212,30.3375,30.313,30.3294,573469.0
2016-08-24 12:40:00,37.06,37.07,37.04,37.06,641114.0,30.3294,30.3375,30.313,30.3294,641114.0
2016-08-24 12:50:00,37.06,37.1,37.05,37.09,669592.0,30.3294,30.3621,30.3212,30.3539,669592.0
2016-08-24 13:00:00,37.09,37.1,37.07,37.07,541506.0,30.3539,30.3621,30.3375,30.3375,541506.0
2016-08-24 13:10:00,37.08,37.08,37.05,37.07,400150.0,30.3457,30.3457,30.3212,30.3375,400150.0
2016-08-24 13:20:00,37.07,37.08,37.05,37.07,525604.0,30.3375,30.3457,30.3212,30.3375,525604.0
2016-08-24 13:30:00,37.06,37.07,37.03,37.06,700176.0,30.3294,30.3375,30.3048,30.3294,700176.0
2016-08-24 13:40:00,37.05,37.09,37.05,37.07,2675571.0,30.3212,30.3539,30.3212,30.3375,2675571.0
2016-08-24 13:50:00,37.07,37.08,37.05,37.08,236832.0,30.3375,30.3457,30.3212,30.3457,236832.0
2016-08-24 14:00:00,37.08,37.09,37.0,37.06,1500206.0,30.3457,30.3539,30.2803,30.3294,1500206.0
2016-08-24 14:10:00,37.05,37.08,37.04,37.08,4727384.0,30.3212,30.3457,30.313,30.3457,4727384.0
2016-08-24 14:20:00,37.08,37.08,37.03,37.07,1408595.0,30.3457,30.3457,30.3048,30.3375,1408595.0
2016-08-24 14:30:00,37.07,37.07,37.03,37.06,426719.0,30.3375,30.3375,30.3048,30.3294,426719.0
2016-08-24 14:40:00,37.05,37.08,37.04,37.05,626210.0,30.3212,30.3457,30.313,30.3212,626210.0
2016-08-24 14:50:00,37.04,37.08,37.04,37.06,427197.0,30.313,30.3457,30.313,30.3294,427197.0
2016-08-24 15:00:00,37.06,37.07,36.98,36.98,928097.0,30.3294,30.3375,30.2639,30.2639,928097.0
2016-08-24 15:10:00,36.98,37.04,36.97,37.02,3235194.0,30.2639,30.313,30.2557,30.2966,3235194.0
2016-08-24 15:20:00,37.01,37.02,37.0,37.01,819541.0,30.2884,30.2966,30.2803,30.2884,819541.0
2016-08-24 15:30:00,37.01,37.03,36.98,36.98,1636812.0,30.2884,30.3048,30.2639,30.2639,1636812.0
2016-08-24 15:40:00,36.99,36.99,36.96,36.98,1917470.0,30.2721,30.2721,30.2475,30.2639,1917470.0
2016-08-24 15:50:00,36.98,37.05,36.98,37.04,4946952.0,30.2639,30.3212,30.2639,30.313,4946952.0
2016-08-25 09:30:00,36.91,36.99,36.91,36.96,1433115.0,30.2066,30.2721,30.2066,30.2475,1433115.0
2016-08-25 09:40:00,36.97,36.99,36.94,36.98,1252822.0,30.2557,30.2721,30.2311,30.2639,1252822.0
2016-08-25 09:50:00,36.97,36.99,36.93,36.98,464985.0,30.2557,30.2721,30.223,30.2639,464985.0
2016-08-25 10:00:00,36.97,37.03,36.95,37.0,755752.0,30.2557,30.3048,30.2393,30.2803,755752.0
2016-08-25 10:10:00,37.01,37.02,36.93,36.94,1423061.0,30.2884,30.2966,30.223,30.2311,1423061.0
2016-08-25 10:20:00,36.94,36.95,36.91,36.93,3467836.0,30.2311,30.2393,30.2066,30.223,3467836.0
2016-08-25 10:30:00,36.93,36.95,36.91,36.91,1404152.0,30.223,30.2393,30.2066,30.2066,1404152.0
2016-08-25 10:40:00,36.91,36.95,36.91,36.94,2176553.0,30.2066,30.2393,30.2066,30.2311,2176553.0
2016-08-25 10:50:00,36.95,36.96,36.91,36.95,851263.0,30.2393,30.2475,30.2066,30.2393,851263.0
2016-08-25 11:00:00,36.95,37.0,36.94,36.98,1028226.0,30.2393,30.2803,30.2311,30.2639,1028226.0
2016-08-25 11:10:00,36.98,37.03,36.97,37.02,446986.0,30.2639,30.3048,30.2557,30.2966,446986.0
2016-08-25 11:20:00,37.02,37.05,37.01,37.04,803213.0,30.2966,30.3212,30.2884,30.313,803213.0
2016-08-25 11:30:00,37.04,37.05,37.01,37.03,440470.0,30.313,30.3212,30.2884,30.3048,440470.0
2016-08-25 11:40:00,37.03,37.04,37.01,37.03,473726.0,30.3048,30.313,30.2884,30.3048,473726.0
2016-08-25 11:50:00,37.02,37.03,37.0,37.02,349937.0,30.2966,30.3048,30.2803,30.2966,349937.0
2016-08-25 12:00:00,37.02,37.02,36.99,37.0,752962.0,30.2966,30.2966,30.2721,30.2803,752962.0
2016-08-25 12:10:00,37.01,37.04,36.98,37.02,1609657.0,30.2884,30.313,30.2639,30.2966,1609657.0
2016-08-25 12:20:00,37.02,37.06,37.01,37.05,908178.0,30.2966,30.3294,30.2884,30.3212,908178.0
2016-08-25 12:30:00,37.05,37.1,37.05,37.09,2612681.0,30.3212,30.3621,30.3212,30.3539,2612681.0
2016-08-25 12:40:00,37.09,37.09,37.06,37.07,251725.0,30.3539,30.3539,30.3294,30.3375,251725.0
2016-08-25 12:50:00,37.07,37.09,37.06,37.08,279414.0,30.3375,30.3539,30.3294,30.3457,279414.0
2016-08-25 13:00:00,37.08,37.1,37.07,37.07,514293.0,30.3457,30.3621,30.3375,30.3375,514293.0
2016-08-25 13:10:00,37.08,37.1,37.06,37.08,200772.0,30.3457,30.3621,30.3294,30.3457,200772.0
2016-08-25 13:20:00,37.09,37.1,37.06,37.09,1281546.0,30.3539,30.3621,30.3294,30.3539,1281546.0
2016-08-25 13:30:00,37.09,37.1,36.99,37.01,1195546.0,30.3539,30.3621,30.2721,30.2884,1195546.0
2016-08-25 13:40:00,37.01,37.02,36.97,37.0,1788758.0,30.2884,30.2966,30.2557,30.2803,1788758.0
2016-08-25 13:50:00,37.0,37.04,36.98,37.02,266078.0,30.2803,30.313,30.2639,30.2966,266078.0
2016-08-25 14:00:00,37.02,37.05,36.98,37.01,461000.0,30.2966,30.3212,30.2639,30.2884,461000.0
2016-08-25 14:10:00,37.01,37.04,37.0,37.01,1298384.0,30.2884,30.313,30.2803,30.2884,1298384.0
2016-08-25 14:20:00,37.01,37.04,36.97,37.02,540095.0,30.2884,30.313,30.2557,30.2966,540095.0
2016-08-25 14:30:00,37.02,37.06,37.02,37.03,347655.0,30.2966,30.3294,30.2966,30.3048,347655.0
2016-08-25 14:40:00,37.04,37.06,37.02,37.05,852991.0,30.313,30.3294,30.2966,30.3212,852991.0
2016-08-25 14:50:00,37.04,37.05,37.01,37.04,329735.0,30.313,30.3212,30.2884,30.313,329735.0
2016-08-25 15:00:00,37.04,37.06,37.02,37.06,528486.0,30.313,30.3294,30.2966,30.3294,528486.0
2016-08-25 15:10:00,37.06,37.07,37.05,37.06,770239.0,30.3294,30.3375,30.3212,30.3294,770239.0
2016-08-25 15:20:00,37.06,37.08,37.05,37.06,842827.0,30.3294,30.3457,30.3212,30.3294,842827.0
2016-08-25 15:30:00,37.06,37.08,37.04,37.08,1470755.0,30.3294,30.3457,30.313,30.3457,1470755.0
2016-08-25 15:40:00,37.08,37.08,37.0,37.02,2946369.0,30.3457,30.3457,30.2803,30.2966,2946369.0
2016-08-25 15:50:00,37.02,37.07,37.01,37.07,7972938.0,30.2966,30.3375,30.2884,30.3375,7972938.0
2016-08-26 09:30:00,37.17,37.24,37.16,37.19,2748020.0,30.4194,30.4767,30.4112,30.4357,2748020.0
2016-08-26 09:40:00,37.19,37.22,37.17,37.2,1227845.0,30.4357,30.4603,30.4194,30.4439,1227845.0
2016-08-26 09:50:00,37.19,37.21,37.17,37.19,1189276.0,30.4357,30.4521,30.4194,30.4357,1189276.0
2016-08-26 10:00:00,37.19,37.22,36.9,37.21,13628785.0,30.4357,30.4603,30.1984,30.4521,13628785.0
2016-08-26 10:10:00,37.21,37.51,37.2,37.48,12815007.0,30.4521,30.6976,30.4439,30.6731,12815007.0
2016-08-26 10:20:00,37.48,37.55,37.48,37.52,3083690.0,30.6731,30.7304,30.6731,30.7058,3083690.0
2016-08-26 10:30:00,37.52,37.55,37.4,37.46,6235871.0,30.7058,30.7304,30.6076,30.6567,6235871.0
2016-08-26 10:40:00,37.46,37.48,37.42,37.44,4018457.0,30.6567,30.6731,30.624,30.6403,4018457.0
2016-08-26 10:50:00,37.44,37.44,37.33,37.39,6428685.0,30.6403,30.6403,30.5503,30.5994,6428685.0
2016-08-26 11:00:00,37.39,37.43,37.35,37.4,987991.0,30.5994,30.6322,30.5667,30.6076,987991.0
2016-08-26 11:10:00,37.4,37.49,37.37,37.47,4562154.0,30.6076,30.6813,30.5831,30.6649,4562154.0
2016-08-26 11:20:00,37.47,37.49,37.45,37.48,1356249.0,30.6649,30.6813,30.6485,30.6731,1356249.0
2016-08-26 11:30:00,37.48,37.49,37.32,37.33,1119659.0,30.6731,30.6813,30.5421,30.5503,1119659.0
2016-08-26 11:40:00,37.33,37.35,37.23,37.27,6312562.0,30.5503,30.5667,30.4685,30.5012,6312562.0
2016-08-26 11:50:00,37.27,37.28,37.08,37.13,9228300.0,30.5012,30.5094,30.3457,30.3866,9228300.0
2016-08-26 12:00:00,37.12,37.12,36.89,36.95,6654202.0,30.3785,30.3785,30.1902,30.2393,6654202.0
2016-08-26 12:10:00,36.95,36.95,36.79,36.83,8366604.0,30.2393,30.2393,30.1084,30.1411,8366604.0
2016-08-26 12:20:00,36.84,36.88,36.77,36.79,6873298.0,30.1493,30.182,30.092,30.1084,6873298.0
2016-08-26 12:30:00,36.79,36.85,36.71,36.83,5258232.0,30.1084,30.1575,30.0429,30.1411,5258232.0
2016-08-26 12:40:00,36.83,36.89,36.81,36.85,2740865.0,30.1411,30.1902,30.1248,30.1575,2740865.0
2016-08-26 12:50:00,36.86,36.86,36.79,36.82,5614002.0,30.1657,30.1657,30.1084,30.1329,5614002.0
2016-08-26 13:00:00,36.82,36.86,36.77,36.79,1830991.0,30.1329,30.1657,30.092,30.1084,1830991.0
2016-08-26 13:10:00,36.79,36.82,36.73,36.74,1685548.0,30.1084,30.1329,30.0593,30.0675,1685548.0
2016-08-26 13:20:00,36.74,36.77,36.71,36.75,3024768.0,30.0675,30.092,30.0429,30.0757,3024768.0
2016-08-26 13:30:00,36.75,36.76,36.7,36.71,1243013.0,30.0757,30.0838,30.0347,30.0429,1243013.0
2016-08-26 13:40:00,36.72,36.75,36.62,36.64,3354220.0,30.0511,30.0757,29.9693,29.9856,3354220.0
2016-08-26 13:50:00,36.63,36.64,36.56,36.62,2583568.0,29.9774,29.9856,29.9202,29.9693,2583568.0
2016-08-26 14:00:00,36.61,36.67,36.59,36.65,1721076.0,29.9611,30.0102,29.9447,29.9938,1721076.0
2016-08-26 14:10:00,36.66,36.69,36.57,36.59,2347858.0,30.002,30.0266,29.9283,29.9447,2347858.0
2016-08-26 14:20:00,36.59,36.61,36.54,36.56,1603114.0,29.9447,29.9611,29.9038,29.9202,1603114.0
2016-08-26 14:30:00,36.57,36.59,36.53,36.57,1223720.0,29.9283,29.9447,29.8956,29.9283,1223720.0
2016-08-26 14:40:00,36.57,36.57,36.48,36.51,3134294.0,29.9283,29.9283,29.8547,29.8792,3134294.0
2016-08-26 14:50:00,36.51,36.56,36.46,36.55,1879637.0,29.8792,29.9202,29.8383,29.912,1879637.0
2016-08-26 15:00:00,36.54,36.62,36.53,36.61,2578005.0,29.9038,29.9693,29.8956,29.9611,2578005.0
2016-08-26 15:10:00,36.61,36.66,36.57,36.63,1545797.0,29.9611,30.002,29.9283,29.9774,1545797.0
2016-08-26 15:20:00,36.63,36.72,36.6,36.69,1553790.0,29.9774,30.0511,29.9529,30.0266,1553790.0
2016-08-26 15:30:00,36.69,36.77,36.69,36.74,2899470.0,30.0266,30.092,30.0266,30.0675,2899470.0
2016-08-26 15:40:00,36.74,36.76,36.66,36.7,2074144.0,30.0675,30.0838,30.002,30.0347,2074144.0
2016-08-26 15:50:00,36.7,36.76,36.68,36.76,8594472.0,30.0347,30.0838,30.0184,30.0838,8594472.0
2016-08-29 09:30:00,36.77,36.85,36.74,36.82,3890735.0,30.092,30.1575,30.0675,30.1329,3890735.0
2016-08-29 09:40:00,36.81,36.84,36.78,36.81,2518360.0,30.1248,30.1493,30.1002,30.1248,2518360.0
2016-08-29 09:50:00,36.82,36.85,36.78,36.8,970596.0,30.1329,30.1575,30.1002,30.1166,970596.0
2016-08-29 10:00:00,36.81,36.85,36.79,36.82,1183372.0,30.1248,30.1575,30.1084,30.1329,1183372.0
2016-08-29 10:10:00,36.82,36.85,36.81,36.84,2048388.0,30.1329,30.1575,30.1248,30.1493,2048388.0
2016-08-29 10:20:00,36.84,36.85,36.79,36.82,2412810.0,30.1493,30.1575,30.1084,30.1329,2412810.0
2016-08-29 10:30:00,36.82,36.85,36.78,36.8,949922.0,30.1329,30.1575,30.1002,30.1166,949922.0
2016-08-29 10:40:00,36.81,36.83,36.8,36.82,1230375.0,30.1248,30.1411,30.1166,30.1329,1230375.0
2016-08-29 10:50:00,36.82,36.85,36.8,36.83,411908.0,30.1329,30.1575,30.1166,30.1411,411908.0
2016-08-29 11:00:00,36.83,36.89,36.82,36.89,1468098.0,30.1411,30.1902,30.1329,30.1902,1468098.0
2016-08-29 11:10:00,36.89,36.91,36.87,36.88,2654865.0,30.1902,30.2066,30.1739,30.182,2654865.0
2016-08-29 11:20:00,36.88,36.91,36.88,36.9,658123.0,30.182,30.2066,30.182,30.1984,658123.0
2016-08-29 11:30:00,36.9,36.93,36.88,36.93,1266658.0,30.1984,30.223,30.182,30.223,1266658.0
2016-08-29 11:40:00,36.93,36.99,36.92,36.98,562908.0,30.223,30.2721,30.2148,30.2639,562908.0
2016-08-29 11:50:00,36.99,37.0,36.96,36.98,1429067.0,30.2721,30.2803,30.2475,30.2639,1429067.0
2016-08-29 12:00:00,36.98,37.03,36.97,37.02,2717076.0,30.2639,30.3048,30.2557,30.2966,2717076.0
2016-08-29 12:10:00,37.02,37.02,36.97,36.98,1256577.0,30.2966,30.2966,30.2557,30.2639,1256577.0
2016-08-29 12:20:00,36.98,37.0,36.96,36.98,406508.0,30.2639,30.2803,30.2475,30.2639,406508.0
2016-08-29 12:30:00,36.98,37.0,36.97,36.98,350245.0,30.2639,30.2803,30.2557,30.2639,350245.0
2016-08-29 12:40:00,36.99,37.03,36.98,37.01,502369.0,30.2721,30.3048,30.2639,30.2884,502369.0
2016-08-29 12:50:00,37.01,37.03,37.0,37.01,316165.0,30.2884,30.3048,30.2803,30.2884,316165.0
2016-08-29 13:00:00,37.01,37.03,37.0,37.02,229134.0,30.2884,30.3048,30.2803,30.2966,229134.0
2016-08-29 13:10:00,37.02,37.04,37.01,37.02,644329.0,30.2966,30.313,30.2884,30.2966,644329.0
2016-08-29 13:20:00,37.02,37.04,37.01,37.04,314881.0,30.2966,30.313,30.2884,30.313,314881.0
2016-08-29 13:30:00,37.04,37.05,37.02,37.05,476879.0,30.313,30.3212,30.2966,30.3212,476879.0
2016-08-29 13:40:00,37.05,37.08,37.04,37.07,791068.0,30.3212,30.3457,30.313,30.3375,791068.0
2016-08-29 13:50:00,37.07,37.09,37.05,37.06,478370.0,30.3375,30.3539,30.3212,30.3294,478370.0
2016-08-29 14:00:00,37.07,37.08,37.04,37.05,452924.0,30.3375,30.3457,30.313,30.3212,452924.0
2016-08-29 14:10:00,37.05,37.06,37.04,37.05,298839.0,30.3212,30.3294,30.313,30.3212,298839.0
2016-08-29 14:20:00,37.05,37.05,37.0,37.01,644093.0,30.3212,30.3212,30.2803,30.2884,644093.0
2016-08-29 14:30:00,37.02,37.05,37.01,37.03,1433580.0,30.2966,30.3212,30.2884,30.3048,1433580.0
2016-08-29 14:40:00,37.03,37.04,37.01,37.03,201105.0,30.3048,30.313,30.2884,30.3048,201105.0
2016-08-29 14:50:00,37.04,37.07,37.03,37.07,390578.0,30.313,30.3375,30.3048,30.3375,390578.0
2016-08-29 15:00:00,37.07,37.07,37.06,37.07,191988.0,30.3375,30.3375,30.3294,30.3375,191988.0
2016-08-29 15:10:00,37.07,37.09,37.06,37.08,616351.0,30.3375,30.3539,30.3294,30.3457,616351.0
2016-08-29 15:20:00,37.09,37.09,37.04,37.05,808527.0,30.3539,30.3539,30.313,30.3212,808527.0
2016-08-29 15:30:00,37.04,37.05,37.02,37.05,687783.0,30.313,30.3212,30.2966,30.3212,687783.0
2016-08-29 15:40:00,37.05,37.05,37.03,37.04,1917609.0,30.3212,30.3212,30.3048,30.313,1917609.0
2016-08-29 15:50:00,37.04,37.05,37.01,37.04,4176651.0,30.313,30.3212,30.2884,30.313,4176651.0
2016-08-30 09:30:00,37.09,37.22,37.08,37.16,3680935.0,30.3539,30.4603,30.3457,30.4112,3680935.0
2016-08-30 09:40:00,37.16,37.18,37.11,37.16,2478568.0,30.4112,30.4276,30.3703,30.4112,2478568.0
2016-08-30 09:50:00,37.16,37.19,37.11,37.15,2671835.0,30.4112,30.4357,30.3703,30.403,2671835.0
2016-08-30 10:00:00,37.15,37.16,37.03,37.07,2310966.0,30.403,30.4112,30.3048,30.3375,2310966.0
2016-08-30 10:10:00,37.07,37.07,36.97,36.98,1379542.0,30.3375,30.3375,30.2557,30.2639,1379542.0
2016-08-30 10:20:00,36.98,37.06,36.98,37.05,955038.0,30.2639,30.3294,30.2639,30.3212,955038.0
2016-08-30 10:30:00,37.05,37.06,36.95,36.98,2050541.0,30.3212,30.3294,30.2393,30.2639,2050541.0
2016-08-30 10:40:00,36.97,36.98,36.94,36.95,2978580.0,30.2557,30.2639,30.2311,30.2393,2978580.0
2016-08-30 10:50:00,36.95,36.99,36.94,36.97,578498.0,30.2393,30.2721,30.2311,30.2557,578498.0
2016-08-30 11:00:00,36.97,37.03,36.94,36.98,813406.0,30.2557,30.3048,30.2311,30.2639,813406.0
2016-08-30 11:10:00,36.98,37.0,36.96,37.0,318024.0,30.2639,30.2803,30.2475,30.2803,318024.0
2016-08-30 11:20:00,36.99,37.0,36.96,36.98,250863.0,30.2721,30.2803,30.2475,30.2639,250863.0
2016-08-30 11:30:00,36.98,37.0,36.94,36.98,491299.0,30.2639,30.2803,30.2311,30.2639,491299.0
2016-08-30 11:40:00,36.98,37.01,36.96,37.0,387964.0,30.2639,30.2884,30.2475,30.2803,387964.0
2016-08-30 11:50:00,37.0,37.03,36.99,37.02,608472.0,30.2803,30.3048,30.2721,30.2966,608472.0
2016-08-30 12:00:00,37.02,37.06,37.01,37.04,657368.0,30.2966,30.3294,30.2884,30.313,657368.0
2016-08-30 12:10:00,37.04,37.06,37.02,37.05,346504.0,30.313,30.3294,30.2966,30.3212,346504.0
2016-08-30 12:20:00,37.05,37.06,37.03,37.05,308831.0,30.3212,30.3294,30.3048,30.3212,308831.0
2016-08-30 12:30:00,37.04,37.07,37.04,37.05,346287.0,30.313,30.3375,30.313,30.3212,346287.0
2016-08-30 12:40:00,37.05,37.06,36.99,37.01,466410.0,30.3212,30.3294,30.2721,30.2884,466410.0
2016-08-30 12:50:00,37.01,37.02,36.99,37.0,345485.0,30.2884,30.2966,30.2721,30.2803,345485.0
2016-08-30 13:00:00,37.0,37.02,36.97,37.01,308561.0,30.2803,30.2966,30.2557,30.2884,308561.0
2016-08-30 13:10:00,37.01,37.02,36.98,36.98,342014.0,30.2884,30.2966,30.2639,30.2639,342014.0
2016-08-30 13:20:00,36.98,37.01,36.98,36.99,372668.0,30.2639,30.2884,30.2639,30.2721,372668.0
2016-08-30 13:30:00,37.0,37.02,36.99,37.02,282205.0,30.2803,30.2966,30.2721,30.2966,282205.0
2016-08-30 13:40:00,37.02,37.02,36.97,36.99,507548.0,30.2966,30.2966,30.2557,30.2721,507548.0
2016-08-30 13:50:00,36.99,37.01,36.98,36.98,261245.0,30.2721,30.2884,30.2639,30.2639,261245.0
2016-08-30 14:00:00,36.98,36.99,36.92,36.93,599680.0,30.2639,30.2721,30.2148,30.223,599680.0
2016-08-30 14:10:00,36.93,36.94,36.88,36.89,753290.0,30.223,30.2311,30.182,30.1902,753290.0
2016-08-30 14:20:00,36.89,36.97,36.88,36.94,945614.0,30.1902,30.2557,30.182,30.2311,945614.0
2016-08-30 14:30:00,36.95,36.96,36.91,36.95,978579.0,30.2393,30.2475,30.2066,30.2393,978579.0
2016-08-30 14:40:00,36.95,36.97,36.93,36.96,737066.0,30.2393,30.2557,30.223,30.2475,737066.0
2016-08-30 14:50:00,36.96,36.98,36.95,36.97,420655.0,30.2475,30.2639,30.2393,30.2557,420655.0
2016-08-30 15:00:00,36.96,36.99,36.93,36.98,711498.0,30.2475,30.2721,30.223,30.2639,711498.0
2016-08-30 15:10:00,36.97,36.98,36.96,36.97,409066.0,30.2557,30.2639,30.2475,30.2557,409066.0
2016-08-30 15:20:00,36.97,36.98,36.94,36.96,1845818.0,30.2557,30.2639,30.2311,30.2475,1845818.0
2016-08-30 15:30:00,36.97,37.01,36.94,37.01,2311248.0,30.2557,30.2884,30.2311,30.2884,2311248.0
2016-08-30 15:40:00,37.0,37.01,36.96,36.96,1052522.0,30.2803,30.2884,30.2475,30.2475,1052522.0
2016-08-30 15:50:00,36.97,36.97,36.94,36.94,4640049.0,30.2557,30.2557,30.2311,30.2311,4640049.0
2016-08-31 09:30:00,36.75,36.77,36.71,36.74,3256115.0,30.0757,30.092,30.0429,30.0675,3256115.0
2016-08-31 09:40:00,36.74,36.79,36.72,36.77,2195347.0,30.0675,30.1084,30.0511,30.092,2195347.0
2016-08-31 09:50:00,36.77,36.79,36.74,36.75,1687136.0,30.092,30.1084,30.0675,30.0757,1687136.0
2016-08-31 10:00:00,36.76,36.77,36.73,36.74,1658478.0,30.0838,30.092,30.0593,30.0675,1658478.0
2016-08-31 10:10:00,36.73,36.77,36.71,36.73,1474436.0,30.0593,30.092,30.0429,30.0593,1474436.0
2016-08-31 10:20:00,36.73,36.77,36.71,36.72,1076443.0,30.0593,30.092,30.0429,30.0511,1076443.0
2016-08-31 10:30:00,36.72,36.72,36.63,36.66,1388713.0,30.0511,30.0511,29.9774,30.002,1388713.0
2016-08-31 10:40:00,36.66,36.68,36.63,36.63,1025242.0,30.002,30.0184,29.9774,29.9774,1025242.0
2016-08-31 10:50:00,36.64,36.66,36.63,36.64,634082.0,29.9856,30.002,29.9774,29.9856,634082.0
2016-08-31 11:00:00,36.64,36.66,36.58,36.59,2462701.0,29.9856,30.002,29.9365,29.9447,2462701.0
2016-08-31 11:10:00,36.59,36.62,36.57,36.59,1195776.0,29.9447,29.9693,29.9283,29.9447,1195776.0
2016-08-31 11:20:00,36.59,36.63,36.58,36.61,2027388.0,29.9447,29.9774,29.9365,29.9611,2027388.0
2016-08-31 11:30:00,36.62,36.62,36.56,36.59,1513237.0,29.9693,29.9693,29.9202,29.9447,1513237.0
2016-08-31 11:40:00,36.58,36.59,36.55,36.56,3201852.0,29.9365,29.9447,29.912,29.9202,3201852.0
2016-08-31 11:50:00,36.57,36.58,36.53,36.54,993861.0,29.9283,29.9365,29.8956,29.9038,993861.0
2016-08-31 12:00:00,36.54,36.54,36.46,36.49,3042659.0,29.9038,29.9038,29.8383,29.8629,3042659.0
2016-08-31 12:10:00,36.49,36.52,36.47,36.5,1124226.0,29.8629,29.8874,29.8465,29.8711,1124226.0
2016-08-31 12:20:00,36.5,36.5,36.48,36.48,950610.0,29.8711,29.8711,29.8547,29.8547,950610.0
2016-08-31 12:30:00,36.48,36.56,36.42,36.53,3054613.0,29.8547,29.9202,29.8056,29.8956,3054613.0
2016-08-31 12:40:00,36.52,36.59,36.52,36.57,1231375.0,29.8874,29.9447,29.8874,29.9283,1231375.0
2016-08-31 12:50:00,36.58,36.6,36.53,36.54,1012909.0,29.9365,29.9529,29.8956,29.9038,1012909.0
2016-08-31 13:00:00,36.54,36.55,36.51,36.52,725616.0,29.9038,29.912,29.8792,29.8874,725616.0
2016-08-31 13:10:00,36.51,36.53,36.47,36.5,951486.0,29.8792,29.8956,29.8465,29.8711,951486.0
2016-08-31 13:20:00,36.5,36.53,36.49,36.5,1204121.0,29.8711,29.8956,29.8629,29.8711,1204121.0
2016-08-31 13:30:00,36.5,36.52,36.48,36.51,1711477.0,29.8711,29.8874,29.8547,29.8792,1711477.0
2016-08-31 13:40:00,36.51,36.54,36.5,36.52,808540.0,29.8792,29.9038,29.8711,29.8874,808540.0
2016-08-31 13:50:00,36.52,36.54,36.51,36.54,698913.0,29.8874,29.9038,29.8792,29.9038,698913.0
2016-08-31 14:00:00,36.54,36.62,36.53,36.6,1722482.0,29.9038,29.9693,29.8956,29.9529,1722482.0
2016-08-31 14:10:00,36.6,36.61,36.58,36.6,1326394.0,29.9529,29.9611,29.9365,29.9529,1326394.0
2016-08-31 14:20:00,36.61,36.62,36.58,36.59,1437904.0,29.9611,29.9693,29.9365,29.9447,1437904.0
2016-08-31 14:30:00,36.59,36.6,36.55,36.55,1201866.0,29.9447,29.9529,29.912,29.912,1201866.0
2016-08-31 14:40:00,36.55,36.56,36.49,36.52,1710492.0,29.912,29.9202,29.8629,29.8874,1710492.0
2016-08-31 14:50:00,36.52,36.54,36.49,36.54,1358938.0,29.8874,29.9038,29.8629,29.9038,1358938.0
2016-08-31 15:00:00,36.53,36.62,36.52,36.62,1336157.0,29.8956,29.9693,29.8874,29.9693,1336157.0
2016-08-31 15:10:00,36.61,36.63,36.59,36.61,2223125.0,29.9611,29.9774,29.9447,29.9611,2223125.0
2016-08-31 15:20:00,36.61,36.65,36.6,36.65,2146248.0,29.9611,29.9938,29.9529,29.9938,2146248.0
2016-08-31 15:30:00,36.65,36.65,36.62,36.62,2356347.0,29.9938,29.9938,29.9693,29.9693,2356347.0
2016-08-31 15:40:00,36.63,36.64,36.55,36.55,4183533.0,29.9774,29.9856,29.912,29.912,4183533.0
2016-08-31 15:50:00,36.55,36.58,36.52,36.54,14259614.0,29.912,29.9365,29.8874,29.9038,14259614.0
2016-09-01 09:30:00,36.56,36.68,36.56,36.63,2165842.0,29.9202,30.0184,29.9202,29.9774,2165842.0
2016-09-01 09:40:00,36.63,36.64,36.59,36.63,1477021.0,29.9774,29.9856,29.9447,29.9774,1477021.0
2016-09-01 09:50:00,36.63,36.63,36.53,36.6,1616913.0,29.9774,29.9774,29.8956,29.9529,1616913.0
2016-09-01 10:00:00,36.6,36.74,36.58,36.71,4026178.0,29.9529,30.0675,29.9365,30.0429,4026178.0
2016-09-01 10:10:00,36.71,36.73,36.58,36.58,4574508.0,30.0429,30.0593,29.9365,29.9365,4574508.0
2016-09-01 10:20:00,36.58,36.61,36.52,36.54,4444273.0,29.9365,29.9611,29.8874,29.9038,4444273.0
2016-09-01 10:30:00,36.54,36.54,36.49,36.51,3320360.0,29.9038,29.9038,29.8629,29.8792,3320360.0
2016-09-01 10:40:00,36.5,36.55,36.49,36.54,2099959.0,29.8711,29.912,29.8629,29.9038,2099959.0
2016-09-01 10:50:00,36.54,36.59,36.52,36.54,1050813.0,29.9038,29.9447,29.8874,29.9038,1050813.0
2016-09-01 11:00:00,36.55,36.55,36.48,36.52,1286297.0,29.912,29.912,29.8547,29.8874,1286297.0
2016-09-01 11:10:00,36.52,36.56,36.52,36.54,609512.0,29.8874,29.9202,29.8874,29.9038,609512.0
2016-09-01 11:20:00,36.54,36.59,36.53,36.58,1896862.0,29.9038,29.9447,29.8956,29.9365,1896862.0
2016-09-01 11:30:00,36.58,36.6,36.56,36.57,628099.0,29.9365,29.9529,29.9202,29.9283,628099.0
2016-09-01 11:40:00,36.56,36.57,36.53,36.53,639211.0,29.9202,29.9283,29.8956,29.8956,639211.0
2016-09-01 11:50:00,36.53,36.55,36.5,36.55,1693604.0,29.8956,29.912,29.8711,29.912,1693604.0
2016-09-01 12:00:00,36.55,36.55,36.53,36.55,509434.0,29.912,29.912,29.8956,29.912,509434.0
2016-09-01 12:10:00,36.55,36.61,36.53,36.59,948677.0,29.912,29.9611,29.8956,29.9447,948677.0
2016-09-01 12:20:00,36.58,36.62,36.57,36.62,866088.0,29.9365,29.9693,29.9283,29.9693,866088.0
2016-09-01 12:30:00,36.62,36.67,36.62,36.65,716906.0,29.9693,30.0102,29.9693,29.9938,716906.0
2016-09-01 12:40:00,36.65,36.66,36.63,36.65,239498.0,29.9938,30.002,29.9774,29.9938,239498.0
2016-09-01 12:50:00,36.65,36.67,36.64,36.65,1741480.0,29.9938,30.0102,29.9856,29.9938,1741480.0
2016-09-01 13:00:00,36.65,36.65,36.63,36.65,623690.0,29.9938,29.9938,29.9774,29.9938,623690.0
2016-09-01 13:10:00,36.65,36.69,36.63,36.69,974312.0,29.9938,30.0266,29.9774,30.0266,974312.0
2016-09-01 13:20:00,36.69,36.71,36.68,36.7,1058951.0,30.0266,30.0429,30.0184,30.0347,1058951.0
2016-09-01 13:30:00,36.7,36.72,36.68,36.69,1339829.0,30.0347,30.0511,30.0184,30.0266,1339829.0
2016-09-01 13:40:00,36.69,36.72,36.68,36.71,593103.0,30.0266,30.0511,30.0184,30.0429,593103.0
2016-09-01 13:50:00,36.71,36.72,36.68,36.68,848712.0,30.0429,30.0511,30.0184,30.0184,848712.0
2016-09-01 14:00:00,36.69,36.69,36.62,36.66,1618531.0,30.0266,30.0266,29.9693,30.002,1618531.0
2016-09-01 14:10:00,36.66,36.7,36.64,36.69,500144.0,30.002,30.0347,29.9856,30.0266,500144.0
2016-09-01 14:20:00,36.69,36.71,36.66,36.7,555594.0,30.0266,30.0429,30.002,30.0347,555594.0
2016-09-01 14:30:00,36.71,36.73,36.7,36.73,1271642.0,30.0429,30.0593,30.0347,30.0593,1271642.0
2016-09-01 14:40:00,36.73,36.78,36.72,36.73,1109738.0,30.0593,30.1002,30.0511,30.0593,1109738.0
2016-09-01 14:50:00,36.73,36.73,36.7,36.72,891166.0,30.0593,30.0593,30.0347,30.0511,891166.0
2016-09-01 15:00:00,36.72,36.72,36.64,36.68,1747628.0,30.0511,30.0511,29.9856,30.0184,1747628.0
2016-09-01 15:10:00,36.68,36.71,36.67,36.7,718409.0,30.0184,30.0429,30.0102,30.0347,718409.0
2016-09-01 15:20:00,36.7,36.72,36.68,36.7,799272.0,30.0347,30.0511,30.0184,30.0347,799272.0
2016-09-01 15:30:00,36.7,36.71,36.68,36.71,854755.0,30.0347,30.0429,30.0184,30.0429,854755.0
2016-09-01 15:40:00,36.71,36.75,36.7,36.73,1354179.0,30.0429,30.0757,30.0347,30.0593,1354179.0
2016-09-01 15:50:00,36.72,36.81,36.72,36.8,6173570.0,30.0511,30.1248,30.0511,30.1166,6173570.0
2016-09-02 09:30:00,37.31,37.42,37.26,37.34,12079208.0,30.5339,30.624,30.493,30.5585,12079208.0
2016-09-02 09:40:00,37.35,37.43,37.34,37.41,5094906.0,30.5667,30.6322,30.5585,30.6158,5094906.0
2016-09-02 09:50:00,37.41,37.43,37.34,37.35,1912352.0,30.6158,30.6322,30.5585,30.5667,1912352.0
2016-09-02 10:00:00,37.36,37.4,37.27,37.27,3325983.0,30.5749,30.6076,30.5012,30.5012,3325983.0
2016-09-02 10:10:00,37.27,37.29,37.15,37.2,4590826.0,30.5012,30.5176,30.403,30.4439,4590826.0
2016-09-02 10:20:00,37.2,37.27,37.19,37.23,2312055.0,30.4439,30.5012,30.4357,30.4685,2312055.0
2016-09-02 10:30:00,37.23,37.26,37.2,37.22,2294374.0,30.4685,30.493,30.4439,30.4603,2294374.0
2016-09-02 10:40:00,37.23,37.24,37.2,37.23,1919199.0,30.4685,30.4767,30.4439,30.4685,1919199.0
2016-09-02 10:50:00,37.23,37.29,37.23,37.23,1955323.0,30.4685,30.5176,30.4685,30.4685,1955323.0
2016-09-02 11:00:00,37.23,37.3,37.23,37.27,1029437.0,30.4685,30.5258,30.4685,30.5012,1029437.0
2016-09-02 11:10:00,37.27,37.28,37.22,37.27,1164402.0,30.5012,30.5094,30.4603,30.5012,1164402.0
2016-09-02 11:20:00,37.27,37.3,37.25,37.29,960203.0,30.5012,30.5258,30.4848,30.5176,960203.0
2016-09-02 11:30:00,37.29,37.31,37.25,37.3,1365940.0,30.5176,30.5339,30.4848,30.5258,1365940.0
2016-09-02 11:40:00,37.3,37.35,37.29,37.32,1119558.0,30.5258,30.5667,30.5176,30.5421,1119558.0
2016-09-02 11:50:00,37.31,37.34,37.31,37.32,505345.0,30.5339,30.5585,30.5339,30.5421,505345.0
2016-09-02 12:00:00,37.33,37.33,37.3,37.32,728667.0,30.5503,30.5503,30.5258,30.5421,728667.0
2016-09-02 12:10:00,37.32,37.33,37.27,37.28,896721.0,30.5421,30.5503,30.5012,30.5094,896721.0
2016-09-02 12:20:00,37.27,37.3,37.26,37.3,503198.0,30.5012,30.5258,30.493,30.5258,503198.0
2016-09-02 12:30:00,37.3,37.35,37.29,37.35,1080978.0,30.5258,30.5667,30.5176,30.5667,1080978.0
2016-09-02 12:40:00,37.35,37.35,37.32,37.34,496878.0,30.5667,30.5667,30.5421,30.5585,496878.0
2016-09-02 12:50:00,37.34,37.39,37.33,37.34,707127.0,30.5585,30.5994,30.5503,30.5585,707127.0
2016-09-02 13:00:00,37.34,37.35,37.3,37.32,483236.0,30.5585,30.5667,30.5258,30.5421,483236.0
2016-09-02 13:10:00,37.32,37.35,37.3,37.3,273808.0,30.5421,30.5667,30.5258,30.5258,273808.0
2016-09-02 13:20:00,37.31,37.33,37.28,37.31,300876.0,30.5339,30.5503,30.5094,30.5339,300876.0
2016-09-02 13:30:00,37.31,37.31,37.23,37.23,2580610.0,30.5339,30.5339,30.4685,30.4685,2580610.0
2016-09-02 13:40:00,37.23,37.27,37.2,37.26,1981510.0,30.4685,30.5012,30.4439,30.493,1981510.0
2016-09-02 13:50:00,37.27,37.27,37.24,37.24,515934.0,30.5012,30.5012,30.4767,30.4767,515934.0
2016-09-02 14:00:00,37.24,37.3,37.24,37.3,667704.0,30.4767,30.5258,30.4767,30.5258,667704.0
2016-09-02 14:10:00,37.3,37.36,37.27,37.35,2169402.0,30.5258,30.5749,30.5012,30.5667,2169402.0
2016-09-02 14:20:00,37.35,37.36,37.33,37.34,749900.0,30.5667,30.5749,30.5503,30.5585,749900.0
2016-09-02 14:30:00,37.34,37.34,37.3,37.33,402126.0,30.5585,30.5585,30.5258,30.5503,402126.0
2016-09-02 14:40:00,37.33,37.35,37.3,37.3,504318.0,30.5503,30.5667,30.5258,30.5258,504318.0
2016-09-02 14:50:00,37.31,37.33,37.3,37.33,361111.0,30.5339,30.5503,30.5258,30.5503,361111.0
2016-09-02 15:00:00,37.34,37.36,37.33,37.34,1741770.0,30.5585,30.5749,30.5503,30.5585,1741770.0
2016-09-02 15:10:00,37.34,37.36,37.32,37.36,735764.0,30.5585,30.5749,30.5421,30.5749,735764.0
2016-09-02 15:20:00,37.36,37.37,37.33,37.34,1187666.0,30.5749,30.5831,30.5503,30.5585,1187666.0
2016-09-02 15:30:00,37.34,37.36,37.32,37.36,1635360.0,30.5585,30.5749,30.5421,30.5749,1635360.0
2016-09-02 15:40:00,37.36,37.37,37.34,37.35,3086205.0,30.5749,30.5831,30.5585,30.5667,3086205.0
2016-09-02 15:50:00,37.36,37.4,37.35,37.4,9151059.0,30.5749,30.6076,30.5667,30.6076,9151059.0
2016-09-06 09:30:00,37.91,37.97,37.87,37.9,5636685.0,31.025,31.0741,30.9922,31.0168,5636685.0
2016-09-06 09:40:00,37.91,37.93,37.87,37.91,2448940.0,31.025,31.0413,30.9922,31.025,2448940.0
2016-09-06 09:50:00,37.91,37.91,37.86,37.88,1704463.0,31.025,31.025,30.9841,31.0004,1704463.0
2016-09-06 10:00:00,37.88,38.01,37.86,37.94,5657179.0,31.0004,31.1068,30.9841,31.0495,5657179.0
2016-09-06 10:10:00,37.95,37.96,37.89,37.9,4271690.0,31.0577,31.0659,31.0086,31.0168,4271690.0
2016-09-06 10:20:00,37.9,37.92,37.83,37.91,10990698.0,31.0168,31.0332,30.9595,31.025,10990698.0
2016-09-06 10:30:00,37.9,37.96,37.89,37.95,4353187.0,31.0168,31.0659,31.0086,31.0577,4353187.0
2016-09-06 10:40:00,37.95,37.98,37.92,37.95,2379900.0,31.0577,31.0823,31.0332,31.0577,2379900.0
2016-09-06 10:50:00,37.95,37.98,37.93,37.97,2548910.0,31.0577,31.0823,31.0413,31.0741,2548910.0
2016-09-06 11:00:00,37.97,37.98,37.92,37.92,1902206.0,31.0741,31.0823,31.0332,31.0332,1902206.0
2016-09-06 11:10:00,37.92,37.98,37.91,37.97,1168310.0,31.0332,31.0823,31.025,31.0741,1168310.0
2016-09-06 11:20:00,37.97,38.02,37.95,37.98,2326051.0,31.0741,31.115,31.0577,31.0823,2326051.0
2016-09-06 11:30:00,37.99,38.02,37.98,38.01,1858162.0,31.0905,31.115,31.0823,31.1068,1858162.0
2016-09-06 11:40:00,38.01,38.16,38.0,38.14,10344697.0,31.1068,31.2296,31.0986,31.2132,10344697.0
2016-09-06 11:50:00,38.14,38.19,38.12,38.14,5024655.0,31.2132,31.2541,31.1968,31.2132,5024655.0
2016-09-06 12:00:00,38.15,38.16,38.13,38.16,1118026.0,31.2214,31.2296,31.205,31.2296,1118026.0
2016-09-06 12:10:00,38.16,38.16,38.12,38.13,1168895.0,31.2296,31.2296,31.1968,31.205,1168895.0
2016-09-06 12:20:00,38.13,38.13,38.09,38.11,1321099.0,31.205,31.205,31.1723,31.1887,1321099.0
2016-09-06 12:30:00,38.11,38.16,38.1,38.14,791387.0,31.1887,31.2296,31.1805,31.2132,791387.0
2016-09-06 12:40:00,38.14,38.17,38.13,38.15,716718.0,31.2132,31.2378,31.205,31.2214,716718.0
2016-09-06 12:50:00,38.15,38.17,38.13,38.14,548482.0,31.2214,31.2378,31.205,31.2132,548482.0
2016-09-06 13:00:00,38.13,38.14,38.12,38.13,557008.0,31.205,31.2132,31.1968,31.205,557008.0
2016-09-06 13:10:00,38.13,38.17,38.12,38.17,877037.0,31.205,31.2378,31.1968,31.2378,877037.0
2016-09-06 13:20:00,38.17,38.19,38.16,38.17,1155799.0,31.2378,31.2541,31.2296,31.2378,1155799.0
2016-09-06 13:30:00,38.17,38.19,38.16,38.19,1219573.0,31.2378,31.2541,31.2296,31.2541,1219573.0
2016-09-06 13:40:00,38.18,38.22,38.18,38.21,969984.0,31.2459,31.2787,31.2459,31.2705,969984.0
2016-09-06 13:50:00,38.21,38.22,38.17,38.18,1181213.0,31.2705,31.2787,31.2378,31.2459,1181213.0
2016-09-06 14:00:00,38.18,38.2,38.18,38.19,546926.0,31.2459,31.2623,31.2459,31.2541,546926.0
2016-09-06 14:10:00,38.19,38.21,38.18,38.2,423488.0,31.2541,31.2705,31.2459,31.2623,423488.0
2016-09-06 14:20:00,38.2,38.24,38.2,38.2,1327458.0,31.2623,31.295,31.2623,31.2623,1327458.0
2016-09-06 14:30:00,38.2,38.23,38.2,38.2,453922.0,31.2623,31.2869,31.2623,31.2623,453922.0
2016-09-06 14:40:00,38.2,38.21,38.19,38.19,1037760.0,31.2623,31.2705,31.2541,31.2541,1037760.0
2016-09-06 14:50:00,38.19,38.21,38.19,38.21,444460.0,31.2541,31.2705,31.2541,31.2705,444460.0
2016-09-06 15:00:00,38.2,38.22,38.2,38.22,441659.0,31.2623,31.2787,31.2623,31.2787,441659.0
2016-09-06 15:10:00,38.22,38.22,38.16,38.18,1908327.0,31.2787,31.2787,31.2296,31.2459,1908327.0
2016-09-06 15:20:00,38.18,38.19,38.16,38.18,1023378.0,31.2459,31.2541,31.2296,31.2459,1023378.0
2016-09-06 15:30:00,38.18,38.18,38.16,38.16,977697.0,31.2459,31.2459,31.2296,31.2296,977697.0
2016-09-06 15:40:00,38.16,38.18,38.15,38.15,1579752.0,31.2296,31.2459,31.2214,31.2214,1579752.0
2016-09-06 15:50:00,38.16,38.21,38.14,38.2,7514661.0,31.2296,31.2705,31.2132,31.2623,7514661.0
2016-09-07 09:30:00,38.22,38.24,38.13,38.16,2344171.0,31.2787,31.295,31.205,31.2296,2344171.0
2016-09-07 09:40:00,38.16,38.19,38.11,38.14,1319121.0,31.2296,31.2541,31.1887,31.2132,1319121.0
2016-09-07 09:50:00,38.14,38.15,38.1,38.13,1388455.0,31.2132,31.2214,31.1805,31.205,1388455.0
2016-09-07 10:00:00,38.13,38.16,38.08,38.11,2510286.0,31.205,31.2296,31.1641,31.1887,2510286.0
2016-09-07 10:10:00,38.11,38.16,38.1,38.15,2077661.0,31.1887,31.2296,31.1805,31.2214,2077661.0
2016-09-07 10:20:00,38.15,38.18,38.13,38.16,871177.0,31.2214,31.2459,31.205,31.2296,871177.0
2016-09-07 10:30:00,38.17,38.18,38.12,38.15,468783.0,31.2378,31.2459,31.1968,31.2214,468783.0
2016-09-07 10:40:00,38.14,38.15,38.05,38.05,763584.0,31.2132,31.2214,31.1396,31.1396,763584.0
2016-09-07 10:50:00,38.05,38.07,38.01,38.02,1306943.0,31.1396,31.1559,31.1068,31.115,1306943.0
2016-09-07 11:00:00,38.02,38.07,38.01,38.05,1040350.0,31.115,31.1559,31.1068,31.1396,1040350.0
2016-09-07 11:10:00,38.06,38.08,38.03,38.03,1074975.0,31.1477,31.1641,31.1232,31.1232,1074975.0
2016-09-07 11:20:00,38.04,38.07,38.03,38.07,932149.0,31.1314,31.1559,31.1232,31.1559,932149.0
2016-09-07 11:30:00,38.07,38.11,38.05,38.1,3177610.0,31.1559,31.1887,31.1396,31.1805,3177610.0
2016-09-07 11:40:00,38.1,38.11,38.06,38.06,1604120.0,31.1805,31.1887,31.1477,31.1477,1604120.0
2016-09-07 11:50:00,38.07,38.11,38.07,38.11,1407439.0,31.1559,31.1887,31.1559,31.1887,1407439.0
2016-09-07 12:00:00,38.11,38.11,38.07,38.09,1745297.0,31.1887,31.1887,31.1559,31.1723,1745297.0
2016-09-07 12:10:00,38.09,38.1,38.05,38.05,3650237.0,31.1723,31.1805,31.1396,31.1396,3650237.0
2016-09-07 12:20:00,38.05,38.07,38.01,38.05,812876.0,31.1396,31.1559,31.1068,31.1396,812876.0
2016-09-07 12:30:00,38.04,38.07,38.03,38.05,387894.0,31.1314,31.1559,31.1232,31.1396,387894.0
2016-09-07 12:40:00,38.05,38.09,38.04,38.04,634974.0,31.1396,31.1723,31.1314,31.1314,634974.0
2016-09-07 12:50:00,38.04,38.08,38.04,38.08,428817.0,31.1314,31.1641,31.1314,31.1641,428817.0
2016-09-07 13:00:00,38.08,38.16,38.07,38.13,2830587.0,31.1641,31.2296,31.1559,31.205,2830587.0
2016-09-07 13:10:00,38.12,38.14,38.09,38.11,836693.0,31.1968,31.2132,31.1723,31.1887,836693.0
2016-09-07 13:20:00,38.11,38.12,38.08,38.09,864686.0,31.1887,31.1968,31.1641,31.1723,864686.0
2016-09-07 13:30:00,38.1,38.11,38.07,38.09,1338432.0,31.1805,31.1887,31.1559,31.1723,1338432.0
2016-09-07 13:40:00,38.09,38.13,38.08,38.11,650194.0,31.1723,31.205,31.1641,31.1887,650194.0
2016-09-07 13:50:00,38.11,38.13,38.1,38.1,500656.0,31.1887,31.205,31.1805,31.1805,500656.0
2016-09-07 14:00:00,38.1,38.12,38.09,38.09,395627.0,31.1805,31.1968,31.1723,31.1723,395627.0
2016-09-07 14:10:00,38.09,38.15,38.09,38.13,504971.0,31.1723,31.2214,31.1723,31.205,504971.0
2016-09-07 14:20:00,38.13,38.14,38.11,38.12,612931.0,31.205,31.2132,31.1887,31.1968,612931.0
2016-09-07 14:30:00,38.11,38.13,38.07,38.11,796100.0,31.1887,31.205,31.1559,31.1887,796100.0
2016-09-07 14:40:00,38.1,38.12,38.09,38.11,905936.0,31.1805,31.1968,31.1723,31.1887,905936.0
2016-09-07 14:50:00,38.1,38.12,38.09,38.1,704706.0,31.1805,31.1968,31.1723,31.1805,704706.0
2016-09-07 15:00:00,38.1,38.13,38.1,38.12,611395.0,31.1805,31.205,31.1805,31.1968,611395.0
2016-09-07 15:10:00,38.12,38.14,38.11,38.13,547733.0,31.1968,31.2132,31.1887,31.205,547733.0
2016-09-07 15:20:00,38.14,38.16,38.13,38.14,552346.0,31.2132,31.2296,31.205,31.2132,552346.0
2016-09-07 15:30:00,38.14,38.15,38.13,38.13,774233.0,31.2132,31.2214,31.205,31.205,774233.0
2016-09-07 15:40:00,38.13,38.15,38.11,38.12,1984682.0,31.205,31.2214,31.1887,31.1968,1984682.0
2016-09-07 15:50:00,38.12,38.12,38.09,38.1,3630306.0,31.1968,31.1968,31.1723,31.1805,3630306.0
2016-09-08 09:30:00,38.1,38.2,38.09,38.12,8581480.0,31.1805,31.2623,31.1723,31.1968,8581480.0
2016-09-08 09:40:00,38.11,38.14,38.05,38.07,7193426.0,31.1887,31.2132,31.1396,31.1559,7193426.0
2016-09-08 09:50:00,38.06,38.08,38.01,38.02,1716600.0,31.1477,31.1641,31.1068,31.115,1716600.0
2016-09-08 10:00:00,38.02,38.05,37.96,37.98,2083193.0,31.115,31.1396,31.0659,31.0823,2083193.0
2016-09-08 10:10:00,37.97,37.99,37.9,37.97,2638895.0,31.0741,31.0905,31.0168,31.0741,2638895.0
2016-09-08 10:20:00,37.97,38.02,37.93,37.97,2342932.0,31.0741,31.115,31.0413,31.0741,2342932.0
2016-09-08 10:30:00,37.98,38.1,37.97,38.07,1375594.0,31.0823,31.1805,31.0741,31.1559,1375594.0
2016-09-08 10:40:00,38.08,38.08,38.02,38.04,948892.0,31.1641,31.1641,31.115,31.1314,948892.0
2016-09-08 10:50:00,38.04,38.08,38.03,38.08,970740.0,31.1314,31.1641,31.1232,31.1641,970740.0
2016-09-08 11:00:00,38.08,38.18,38.08,38.18,2193252.0,31.1641,31.2459,31.1641,31.2459,2193252.0
2016-09-08 11:10:00,38.18,38.21,38.14,38.15,1383153.0,31.2459,31.2705,31.2132,31.2214,1383153.0
2016-09-08 11:20:00,38.15,38.16,38.09,38.1,1154218.0,31.2214,31.2296,31.1723,31.1805,1154218.0
2016-09-08 11:30:00,38.1,38.12,38.03,38.05,1679242.0,31.1805,31.1968,31.1232,31.1396,1679242.0
2016-09-08 11:40:00,38.05,38.07,38.02,38.05,1842823.0,31.1396,31.1559,31.115,31.1396,1842823.0
2016-09-08 11:50:00,38.05,38.09,38.04,38.07,930195.0,31.1396,31.1723,31.1314,31.1559,930195.0
2016-09-08 12:00:00,38.07,38.09,38.03,38.03,573893.0,31.1559,31.1723,31.1232,31.1232,573893.0
2016-09-08 12:10:00,38.04,38.04,38.0,38.02,946504.0,31.1314,31.1314,31.0986,31.115,946504.0
2016-09-08 12:20:00,38.01,38.03,37.97,37.98,559689.0,31.1068,31.1232,31.0741,31.0823,559689.0
2016-09-08 12:30:00,37.98,38.01,37.94,38.01,1115027.0,31.0823,31.1068,31.0495,31.1068,1115027.0
2016-09-08 12:40:00,38.0,38.01,37.97,38.0,466109.0,31.0986,31.1068,31.0741,31.0986,466109.0
2016-09-08 12:50:00,37.99,38.03,37.97,38.0,669792.0,31.0905,31.1232,31.0741,31.0986,669792.0
2016-09-08 13:00:00,38.0,38.0,37.97,37.98,330911.0,31.0986,31.0986,31.0741,31.0823,330911.0
2016-09-08 13:10:00,37.98,37.99,37.95,37.97,1289708.0,31.0823,31.0905,31.0577,31.0741,1289708.0
2016-09-08 13:20:00,37.96,37.98,37.94,37.95,548132.0,31.0659,31.0823,31.0495,31.0577,548132.0
2016-09-08 13:30:00,37.95,37.97,37.93,37.95,836685.0,31.0577,31.0741,31.0413,31.0577,836685.0
2016-09-08 13:40:00,37.95,37.98,37.93,37.93,850382.0,31.0577,31.0823,31.0413,31.0413,850382.0
2016-09-08 13:50:00,37.94,37.98,37.92,37.97,565423.0,31.0495,31.0823,31.0332,31.0741,565423.0
2016-09-08 14:00:00,37.97,37.98,37.93,37.93,509790.0,31.0741,31.0823,31.0413,31.0413,509790.0
2016-09-08 14:10:00,37.94,37.97,37.92,37.95,909756.0,31.0495,31.0741,31.0332,31.0577,909756.0
2016-09-08 14:20:00,37.95,38.0,37.94,37.95,433814.0,31.0577,31.0986,31.0495,31.0577,433814.0
2016-09-08 14:30:00,37.95,37.98,37.94,37.97,394820.0,31.0577,31.0823,31.0495,31.0741,394820.0
2016-09-08 14:40:00,37.97,38.01,37.96,38.0,587542.0,31.0741,31.1068,31.0659,31.0986,587542.0
2016-09-08 14:50:00,38.0,38.0,37.97,37.98,588329.0,31.0986,31.0986,31.0741,31.0823,588329.0
2016-09-08 15:00:00,37.98,38.0,37.95,37.96,694617.0,31.0823,31.0986,31.0577,31.0659,694617.0
2016-09-08 15:10:00,37.96,37.98,37.95,37.97,715545.0,31.0659,31.0823,31.0577,31.0741,715545.0
2016-09-08 15:20:00,37.96,37.98,37.95,37.97,735238.0,31.0659,31.0823,31.0577,31.0741,735238.0
2016-09-08 15:30:00,37.97,37.98,37.95,37.98,1286306.0,31.0741,31.0823,31.0577,31.0823,1286306.0
2016-09-08 15:40:00,37.98,38.0,37.96,37.96,1253950.0,31.0823,31.0986,31.0659,31.0659,1253950.0
2016-09-08 15:50:00,37.96,38.01,37.96,37.99,5433071.0,31.0659,31.1068,31.0659,31.0905,5433071.0
2016-09-09 09:30:00,37.4,37.41,37.25,37.25,8986805.0,30.6076,30.6158,30.4848,30.4848,8986805.0
2016-09-09 09:40:00,37.25,37.29,37.22,37.23,4992882.0,30.4848,30.5176,30.4603,30.4685,4992882.0
2016-09-09 09:50:00,37.23,37.24,37.09,37.13,5255141.0,30.4685,30.4767,30.3539,30.3866,5255141.0
2016-09-09 10:00:00,37.13,37.17,37.1,37.1,3709771.0,30.3866,30.4194,30.3621,30.3621,3709771.0
2016-09-09 10:10:00,37.11,37.25,37.06,37.21,5367683.0,30.3703,30.4848,30.3294,30.4521,5367683.0
2016-09-09 10:20:00,37.21,37.22,37.16,37.2,2038887.0,30.4521,30.4603,30.4112,30.4439,2038887.0
2016-09-09 10:30:00,37.2,37.2,37.06,37.09,2152793.0,30.4439,30.4439,30.3294,30.3539,2152793.0
2016-09-09 10:40:00,37.09,37.13,37.07,37.11,2190565.0,30.3539,30.3866,30.3375,30.3703,2190565.0
2016-09-09 10:50:00,37.1,37.18,37.1,37.16,1866115.0,30.3621,30.4276,30.3621,30.4112,1866115.0
2016-09-09 11:00:00,37.17,37.17,37.14,37.14,1535597.0,30.4194,30.4194,30.3948,30.3948,1535597.0
2016-09-09 11:10:00,37.15,37.15,37.07,37.08,2101234.0,30.403,30.403,30.3375,30.3457,2101234.0
2016-09-09 11:20:00,37.08,37.14,37.06,37.14,1328292.0,30.3457,30.3948,30.3294,30.3948,1328292.0
2016-09-09 11:30:00,37.13,37.14,37.08,37.09,1327937.0,30.3866,30.3948,30.3457,30.3539,1327937.0
2016-09-09 11:40:00,37.09,37.11,37.06,37.11,3228756.0,30.3539,30.3703,30.3294,30.3703,3228756.0
2016-09-09 11:50:00,37.11,37.11,37.04,37.05,2369049.0,30.3703,30.3703,30.313,30.3212,2369049.0
2016-09-09 12:00:00,37.05,37.11,37.03,37.06,1735756.0,30.3212,30.3703,30.3048,30.3294,1735756.0
2016-09-09 12:10:00,37.06,37.07,37.0,37.02,1164702.0,30.3294,30.3375,30.2803,30.2966,1164702.0
2016-09-09 12:20:00,37.02,37.07,37.01,37.05,1214195.0,30.2966,30.3375,30.2884,30.3212,1214195.0
2016-09-09 12:30:00,37.06,37.06,37.02,37.03,459989.0,30.3294,30.3294,30.2966,30.3048,459989.0
2016-09-09 12:40:00,37.03,37.07,37.02,37.05,730269.0,30.3048,30.3375,30.2966,30.3212,730269.0
2016-09-09 12:50:00,37.05,37.05,37.0,37.05,1087143.0,30.3212,30.3212,30.2803,30.3212,1087143.0
2016-09-09 13:00:00,37.05,37.05,37.0,37.0,1255868.0,30.3212,30.3212,30.2803,30.2803,1255868.0
2016-09-09 13:10:00,36.99,37.01,36.93,36.94,1639114.0,30.2721,30.2884,30.223,30.2311,1639114.0
2016-09-09 13:20:00,36.93,36.96,36.9,36.94,2585532.0,30.223,30.2475,30.1984,30.2311,2585532.0
2016-09-09 13:30:00,36.94,36.96,36.9,36.91,1461716.0,30.2311,30.2475,30.1984,30.2066,1461716.0
2016-09-09 13:40:00,36.91,36.91,36.83,36.84,1980541.0,30.2066,30.2066,30.1411,30.1493,1980541.0
2016-09-09 13:50:00,36.84,36.88,36.82,36.88,1988611.0,30.1493,30.182,30.1329,30.182,1988611.0
2016-09-09 14:00:00,36.88,36.88,36.77,36.8,1456741.0,30.182,30.182,30.092,30.1166,1456741.0
2016-09-09 14:10:00,36.8,36.81,36.76,36.8,1726851.0,30.1166,30.1248,30.0838,30.1166,1726851.0
2016-09-09 14:20:00,36.8,36.91,36.79,36.9,2158833.0,30.1166,30.2066,30.1084,30.1984,2158833.0
2016-09-09 14:30:00,36.91,36.97,36.9,36.96,1575227.0,30.2066,30.2557,30.1984,30.2475,1575227.0
2016-09-09 14:40:00,36.97,36.97,36.88,36.9,2371265.0,30.2557,30.2557,30.182,30.1984,2371265.0
2016-09-09 14:50:00,36.9,36.97,36.89,36.95,3033669.0,30.1984,30.2557,30.1902,30.2393,3033669.0
2016-09-09 15:00:00,36.95,36.99,36.93,36.96,2819143.0,30.2393,30.2721,30.223,30.2475,2819143.0
2016-09-09 15:10:00,36.96,36.97,36.91,36.95,1853253.0,30.2475,30.2557,30.2066,30.2393,1853253.0
2016-09-09 15:20:00,36.95,37.0,36.92,36.97,1675019.0,30.2393,30.2803,30.2148,30.2557,1675019.0
2016-09-09 15:30:00,36.97,36.98,36.88,36.89,2724400.0,30.2557,30.2639,30.182,30.1902,2724400.0
2016-09-09 15:40:00,36.89,36.9,36.8,36.84,4769117.0,30.1902,30.1984,30.1166,30.1493,4769117.0
2016-09-09 15:50:00,36.83,36.85,36.71,36.72,13143349.0,30.1411,30.1575,30.0429,30.0511,13143349.0
2016-09-12 09:30:00,36.21,36.42,36.14,36.4,8138025.0,29.6337,29.8056,29.5764,29.7892,8138025.0
2016-09-12 09:40:00,36.4,36.41,36.27,36.3,4159393.0,29.7892,29.7974,29.6828,29.7074,4159393.0
2016-09-12 09:50:00,36.29,36.48,36.27,36.45,4554826.0,29.6992,29.8547,29.6828,29.8301,4554826.0
2016-09-12 10:00:00,36.46,36.52,36.44,36.49,3237183.0,29.8383,29.8874,29.822,29.8629,3237183.0
2016-09-12 10:10:00,36.49,36.52,36.43,36.51,1473926.0,29.8629,29.8874,29.8138,29.8792,1473926.0
2016-09-12 10:20:00,36.51,36.55,36.49,36.54,2147631.0,29.8792,29.912,29.8629,29.9038,2147631.0
2016-09-12 10:30:00,36.54,36.58,36.5,36.52,1833196.0,29.9038,29.9365,29.8711,29.8874,1833196.0
2016-09-12 10:40:00,36.52,36.56,36.46,36.48,1688757.0,29.8874,29.9202,29.8383,29.8547,1688757.0
2016-09-12 10:50:00,36.48,36.53,36.44,36.49,1366580.0,29.8547,29.8956,29.822,29.8629,1366580.0
2016-09-12 11:00:00,36.49,36.56,36.49,36.53,1242798.0,29.8629,29.9202,29.8629,29.8956,1242798.0
2016-09-12 11:10:00,36.53,36.55,36.48,36.54,1581753.0,29.8956,29.912,29.8547,29.9038,1581753.0
2016-09-12 11:20:00,36.54,36.61,36.52,36.61,2216518.0,29.9038,29.9611,29.8874,29.9611,2216518.0
2016-09-12 11:30:00,36.61,36.66,36.55,36.64,3143264.0,29.9611,30.002,29.912,29.9856,3143264.0
2016-09-12 11:40:00,36.64,36.67,36.63,36.64,1544653.0,29.9856,30.0102,29.9774,29.9856,1544653.0
2016-09-12 11:50:00,36.64,36.68,36.63,36.65,1169904.0,29.9856,30.0184,29.9774,29.9938,1169904.0
2016-09-12 12:00:00,36.64,36.65,36.61,36.65,1736439.0,29.9856,29.9938,29.9611,29.9938,1736439.0
2016-09-12 12:10:00,36.65,36.66,36.62,36.63,895914.0,29.9938,30.002,29.9693,29.9774,895914.0
2016-09-12 12:20:00,36.63,36.71,36.62,36.71,2127028.0,29.9774,30.0429,29.9693,30.0429,2127028.0
2016-09-12 12:30:00,36.71,36.73,36.69,36.7,2461939.0,30.0429,30.0593,30.0266,30.0347,2461939.0
2016-09-12 12:40:00,36.7,36.71,36.66,36.68,3248395.0,30.0347,30.0429,30.002,30.0184,3248395.0
2016-09-12 12:50:00,36.68,36.75,36.67,36.71,1721026.0,30.0184,30.0757,30.0102,30.0429,1721026.0
2016-09-12 13:00:00,36.71,36.73,36.69,36.7,1328381.0,30.0429,30.0593,30.0266,30.0347,1328381.0
2016-09-12 13:10:00,36.7,36.95,36.7,36.79,5435840.0,30.0347,30.2393,30.0347,30.1084,5435840.0
2016-09-12 13:20:00,36.79,36.84,36.62,36.64,3609326.0,30.1084,30.1493,29.9693,29.9856,3609326.0
2016-09-12 13:30:00,36.65,36.72,36.58,36.7,5816373.0,29.9938,30.0511,29.9365,30.0347,5816373.0
2016-09-12 13:40:00,36.71,36.83,36.6,36.83,2759454.0,30.0429,30.1411,29.9529,30.1411,2759454.0
2016-09-12 13:50:00,36.83,36.91,36.8,36.9,2266303.0,30.1411,30.2066,30.1166,30.1984,2266303.0
2016-09-12 14:00:00,36.9,36.99,36.89,36.98,3322401.0,30.1984,30.2721,30.1902,30.2639,3322401.0
2016-09-12 14:10:00,36.98,37.02,36.95,37.01,2200369.0,30.2639,30.2966,30.2393,30.2884,2200369.0
2016-09-12 14:20:00,37.0,37.05,36.96,36.98,1182303.0,30.2803,30.3212,30.2475,30.2639,1182303.0
2016-09-12 14:30:00,36.98,37.09,36.98,37.08,984479.0,30.2639,30.3539,30.2639,30.3457,984479.0
2016-09-12 14:40:00,37.08,37.1,37.02,37.04,1121859.0,30.3457,30.3621,30.2966,30.313,1121859.0
2016-09-12 14:50:00,37.04,37.05,37.0,37.02,1034559.0,30.313,30.3212,30.2803,30.2966,1034559.0
2016-09-12 15:00:00,37.02,37.08,37.02,37.06,756594.0,30.2966,30.3457,30.2966,30.3294,756594.0
2016-09-12 15:10:00,37.06,37.09,37.04,37.04,1569958.0,30.3294,30.3539,30.313,30.313,1569958.0
2016-09-12 15:20:00,37.04,37.1,37.03,37.05,2162764.0,30.313,30.3621,30.3048,30.3212,2162764.0
2016-09-12 15:30:00,37.06,37.07,37.0,37.02,2257724.0,30.3294,30.3375,30.2803,30.2966,2257724.0
2016-09-12 15:40:00,37.02,37.09,37.0,37.01,2546772.0,30.2966,30.3539,30.2803,30.2884,2546772.0
2016-09-12 15:50:00,37.0,37.02,36.97,36.97,5802773.0,30.2803,30.2966,30.2557,30.2557,5802773.0
2016-09-13 09:30:00,36.41,36.54,36.38,36.53,6836264.0,29.7974,29.9038,29.7729,29.8956,6836264.0
2016-09-13 09:40:00,36.53,36.55,36.41,36.42,3631552.0,29.8956,29.912,29.7974,29.8056,3631552.0
2016-09-13 09:50:00,36.41,36.45,36.34,36.34,3676749.0,29.7974,29.8301,29.7401,29.7401,3676749.0
2016-09-13 10:00:00,36.34,36.35,36.27,36.3,5645604.0,29.7401,29.7483,29.6828,29.7074,5645604.0
2016-09-13 10:10:00,36.3,36.31,36.23,36.26,6811635.0,29.7074,29.7156,29.6501,29.6746,6811635.0
2016-09-13 10:20:00,36.25,36.31,36.22,36.29,2927768.0,29.6665,29.7156,29.6419,29.6992,2927768.0
2016-09-13 10:30:00,36.28,36.36,36.25,36.31,2712569.0,29.691,29.7565,29.6665,29.7156,2712569.0
2016-09-13 10:40:00,36.31,36.4,36.29,36.33,2348395.0,29.7156,29.7892,29.6992,29.7319,2348395.0
2016-09-13 10:50:00,36.33,36.33,36.25,36.26,1906803.0,29.7319,29.7319,29.6665,29.6746,1906803.0
2016-09-13 11:00:00,36.26,36.27,36.18,36.19,3260978.0,29.6746,29.6828,29.6092,29.6174,3260978.0
2016-09-13 11:10:00,36.19,36.19,36.1,36.14,2811900.0,29.6174,29.6174,29.5437,29.5764,2811900.0
2016-09-13 11:20:00,36.14,36.19,36.11,36.12,1783068.0,29.5764,29.6174,29.5519,29.5601,1783068.0
2016-09-13 11:30:00,36.12,36.15,36.08,36.1,2002143.0,29.5601,29.5846,29.5273,29.5437,2002143.0
2016-09-13 11:40:00,36.11,36.16,36.09,36.13,1047333.0,29.5519,29.5928,29.5355,29.5683,1047333.0
2016-09-13 11:50:00,36.13,36.16,36.07,36.12,2281034.0,29.5683,29.5928,29.5192,29.5601,2281034.0
2016-09-13 12:00:00,36.12,36.15,36.08,36.14,1786582.0,29.5601,29.5846,29.5273,29.5764,1786582.0
2016-09-13 12:10:00,36.14,36.2,36.13,36.17,1189031.0,29.5764,29.6255,29.5683,29.601,1189031.0
2016-09-13 12:20:00,36.16,36.18,36.06,36.06,2688611.0,29.5928,29.6092,29.511,29.511,2688611.0
2016-09-13 12:30:00,36.06,36.08,35.99,36.08,6825300.0,29.511,29.5273,29.4537,29.5273,6825300.0
2016-09-13 12:40:00,36.08,36.08,36.02,36.04,945466.0,29.5273,29.5273,29.4782,29.4946,945466.0
2016-09-13 12:50:00,36.04,36.05,35.96,36.0,1956590.0,29.4946,29.5028,29.4291,29.4619,1956590.0
2016-09-13 13:00:00,36.0,36.02,35.91,36.0,2540490.0,29.4619,29.4782,29.3882,29.4619,2540490.0
2016-09-13 13:10:00,35.99,36.14,35.97,36.13,3433570.0,29.4537,29.5764,29.4373,29.5683,3433570.0
2016-09-13 13:20:00,36.13,36.16,36.07,36.15,1954082.0,29.5683,29.5928,29.5192,29.5846,1954082.0
2016-09-13 13:30:00,36.16,36.19,36.08,36.14,3478992.0,29.5928,29.6174,29.5273,29.5764,3478992.0
2016-09-13 13:40:00,36.14,36.16,36.07,36.1,2016329.0,29.5764,29.5928,29.5192,29.5437,2016329.0
2016-09-13 13:50:00,36.1,36.1,35.98,36.0,3897721.0,29.5437,29.5437,29.4455,29.4619,3897721.0
2016-09-13 14:00:00,36.0,36.02,35.94,36.01,4007977.0,29.4619,29.4782,29.4128,29.47,4007977.0
2016-09-13 14:10:00,36.01,36.01,35.91,35.96,4403504.0,29.47,29.47,29.3882,29.4291,4403504.0
2016-09-13 14:20:00,35.96,35.96,35.86,35.89,3048600.0,29.4291,29.4291,29.3473,29.3718,3048600.0
2016-09-13 14:30:00,35.88,35.94,35.85,35.94,1676052.0,29.3637,29.4128,29.3391,29.4128,1676052.0
2016-09-13 14:40:00,35.94,35.99,35.92,35.98,3211332.0,29.4128,29.4537,29.3964,29.4455,3211332.0
2016-09-13 14:50:00,35.98,36.02,35.92,35.93,1957337.0,29.4455,29.4782,29.3964,29.4046,1957337.0
2016-09-13 15:00:00,35.93,35.96,35.9,35.95,3137695.0,29.4046,29.4291,29.38,29.4209,3137695.0
2016-09-13 15:10:00,35.95,36.04,35.89,35.99,1900755.0,29.4209,29.4946,29.3718,29.4537,1900755.0
2016-09-13 15:20:00,35.99,36.04,35.98,36.02,4058848.0,29.4537,29.4946,29.4455,29.4782,4058848.0
2016-09-13 15:30:00,36.03,36.06,36.0,36.05,3627638.0,29.4864,29.511,29.4619,29.5028,3627638.0
2016-09-13 15:40:00,36.05,36.06,35.95,36.02,7640154.0,29.5028,29.511,29.4209,29.4782,7640154.0
2016-09-13 15:50:00,36.03,36.15,36.01,36.04,14943894.0,29.4864,29.5846,29.47,29.4946,14943894.0
2016-09-14 09:30:00,36.15,36.33,36.13,36.31,5733080.0,29.5846,29.7319,29.5683,29.7156,5733080.0
2016-09-14 09:40:00,36.31,36.31,36.21,36.22,2550239.0,29.7156,29.7156,29.6337,29.6419,2550239.0
2016-09-14 09:50:00,36.21,36.3,36.15,36.26,3221585.0,29.6337,29.7074,29.5846,29.6746,3221585.0
2016-09-14 10:00:00,36.25,36.37,36.22,36.35,3089812.0,29.6665,29.7647,29.6419,29.7483,3089812.0
2016-09-14 10:10:00,36.36,36.42,36.35,36.39,1666106.0,29.7565,29.8056,29.7483,29.781,1666106.0
2016-09-14 10:20:00,36.39,36.47,36.35,36.42,2049796.0,29.781,29.8465,29.7483,29.8056,2049796.0
2016-09-14 10:30:00,36.43,36.54,36.39,36.45,5421274.0,29.8138,29.9038,29.781,29.8301,5421274.0
2016-09-14 10:40:00,36.45,36.45,36.31,36.34,2456685.0,29.8301,29.8301,29.7156,29.7401,2456685.0
2016-09-14 10:50:00,36.34,36.35,36.25,36.29,2575599.0,29.7401,29.7483,29.6665,29.6992,2575599.0
2016-09-14 11:00:00,36.29,36.39,36.28,36.31,1987035.0,29.6992,29.781,29.691,29.7156,1987035.0
2016-09-14 11:10:00,36.31,36.36,36.25,36.35,1195216.0,29.7156,29.7565,29.6665,29.7483,1195216.0
2016-09-14 11:20:00,36.36,36.44,36.35,36.37,1282068.0,29.7565,29.822,29.7483,29.7647,1282068.0
2016-09-14 11:30:00,36.37,36.38,36.29,36.38,1920408.0,29.7647,29.7729,29.6992,29.7729,1920408.0
2016-09-14 11:40:00,36.37,36.39,36.32,36.34,830870.0,29.7647,29.781,29.7237,29.7401,830870.0
2016-09-14 11:50:00,36.34,36.43,36.34,36.42,978246.0,29.7401,29.8138,29.7401,29.8056,978246.0
2016-09-14 12:00:00,36.42,36.45,36.34,36.38,1427518.0,29.8056,29.8301,29.7401,29.7729,1427518.0
2016-09-14 12:10:00,36.37,36.47,36.37,36.44,1173296.0,29.7647,29.8465,29.7647,29.822,1173296.0
2016-09-14 12:20:00,36.44,36.45,36.4,36.42,759701.0,29.822,29.8301,29.7892,29.8056,759701.0
2016-09-14 12:30:00,36.42,36.45,36.39,36.39,697390.0,29.8056,29.8301,29.781,29.781,697390.0
2016-09-14 12:40:00,36.38,36.42,36.35,36.37,851702.0,29.7729,29.8056,29.7483,29.7647,851702.0
2016-09-14 12:50:00,36.37,36.39,36.33,36.38,600896.0,29.7647,29.781,29.7319,29.7729,600896.0
2016-09-14 13:00:00,36.38,36.42,36.36,36.41,418728.0,29.7729,29.8056,29.7565,29.7974,418728.0
2016-09-14 13:10:00,36.42,36.42,36.36,36.39,464082.0,29.8056,29.8056,29.7565,29.781,464082.0
2016-09-14 13:20:00,36.39,36.43,36.37,36.41,638838.0,29.781,29.8138,29.7647,29.7974,638838.0
2016-09-14 13:30:00,36.41,36.44,36.36,36.39,880817.0,29.7974,29.822,29.7565,29.781,880817.0
2016-09-14 13:40:00,36.39,36.4,36.29,36.3,999511.0,29.781,29.7892,29.6992,29.7074,999511.0
2016-09-14 13:50:00,36.29,36.34,36.27,36.31,981130.0,29.6992,29.7401,29.6828,29.7156,981130.0
2016-09-14 14:00:00,36.3,36.37,36.24,36.25,1438384.0,29.7074,29.7647,29.6583,29.6665,1438384.0
2016-09-14 14:10:00,36.24,36.31,36.2,36.3,1288678.0,29.6583,29.7156,29.6255,29.7074,1288678.0
2016-09-14 14:20:00,36.3,36.34,36.26,36.32,1396480.0,29.7074,29.7401,29.6746,29.7237,1396480.0
2016-09-14 14:30:00,36.32,36.33,36.28,36.31,683863.0,29.7237,29.7319,29.691,29.7156,683863.0
2016-09-14 14:40:00,36.31,36.37,36.29,36.32,1312971.0,29.7156,29.7647,29.6992,29.7237,1312971.0
2016-09-14 14:50:00,36.32,36.36,36.28,36.3,2926812.0,29.7237,29.7565,29.691,29.7074,2926812.0
2016-09-14 15:00:00,36.31,36.33,36.26,36.3,1078938.0,29.7156,29.7319,29.6746,29.7074,1078938.0
2016-09-14 15:10:00,36.3,36.3,36.23,36.25,1432409.0,29.7074,29.7074,29.6501,29.6665,1432409.0
2016-09-14 15:20:00,36.25,36.29,36.14,36.15,3793506.0,29.6665,29.6992,29.5764,29.5846,3793506.0
2016-09-14 15:30:00,36.15,36.22,36.13,36.15,3106288.0,29.5846,29.6419,29.5683,29.5846,3106288.0
2016-09-14 15:40:00,36.14,36.18,36.13,36.18,6472810.0,29.5764,29.6092,29.5683,29.6092,6472810.0
2016-09-14 15:50:00,36.18,36.19,36.12,36.15,5394666.0,29.6092,29.6174,29.5601,29.5846,5394666.0
2016-09-15 09:30:00,36.4,36.5,36.28,36.31,7706045.0,29.7892,29.8711,29.691,29.7156,7706045.0
2016-09-15 09:40:00,36.31,36.4,36.24,36.34,4068637.0,29.7156,29.7892,29.6583,29.7401,4068637.0
2016-09-15 09:50:00,36.34,36.4,36.31,36.35,2051322.0,29.7401,29.7892,29.7156,29.7483,2051322.0
2016-09-15 10:00:00,36.34,36.42,36.29,36.38,2522489.0,29.7401,29.8056,29.6992,29.7729,2522489.0
2016-09-15 10:10:00,36.37,36.46,36.36,36.44,1509914.0,29.7647,29.8383,29.7565,29.822,1509914.0
2016-09-15 10:20:00,36.45,36.46,36.37,36.38,1561056.0,29.8301,29.8383,29.7647,29.7729,1561056.0
2016-09-15 10:30:00,36.38,36.44,36.34,36.44,1386536.0,29.7729,29.822,29.7401,29.822,1386536.0
2016-09-15 10:40:00,36.44,36.46,36.36,36.45,1121918.0,29.822,29.8383,29.7565,29.8301,1121918.0
2016-09-15 10:50:00,36.45,36.54,36.45,36.53,1969364.0,29.8301,29.9038,29.8301,29.8956,1969364.0
2016-09-15 11:00:00,36.54,36.6,36.52,36.58,3139773.0,29.9038,29.9529,29.8874,29.9365,3139773.0
2016-09-15 11:10:00,36.58,36.6,36.56,36.59,855213.0,29.9365,29.9529,29.9202,29.9447,855213.0
2016-09-15 11:20:00,36.59,36.66,36.53,36.65,1951736.0,29.9447,30.002,29.8956,29.9938,1951736.0
2016-09-15 11:30:00,36.65,36.71,36.64,36.68,2981895.0,29.9938,30.0429,29.9856,30.0184,2981895.0
2016-09-15 11:40:00,36.68,36.69,36.61,36.62,1879845.0,30.0184,30.0266,29.9611,29.9693,1879845.0
2016-09-15 11:50:00,36.62,36.68,36.61,36.62,1358664.0,29.9693,30.0184,29.9611,29.9693,1358664.0
2016-09-15 12:00:00,36.62,36.71,36.62,36.7,1486883.0,29.9693,30.0429,29.9693,30.0347,1486883.0
2016-09-15 12:10:00,36.7,36.72,36.64,36.7,1543019.0,30.0347,30.0511,29.9856,30.0347,1543019.0
2016-09-15 12:20:00,36.7,36.74,36.68,36.69,1190534.0,30.0347,30.0675,30.0184,30.0266,1190534.0
2016-09-15 12:30:00,36.69,36.72,36.62,36.66,639746.0,30.0266,30.0511,29.9693,30.002,639746.0
2016-09-15 12:40:00,36.66,36.71,36.63,36.7,2781728.0,30.002,30.0429,29.9774,30.0347,2781728.0
2016-09-15 12:50:00,36.69,36.72,36.69,36.7,334144.0,30.0266,30.0511,30.0266,30.0347,334144.0
2016-09-15 13:00:00,36.7,36.76,36.7,36.72,1754982.0,30.0347,30.0838,30.0347,30.0511,1754982.0
2016-09-15 13:10:00,36.72,36.73,36.65,36.72,1388269.0,30.0511,30.0593,29.9938,30.0511,1388269.0
2016-09-15 13:20:00,36.72,36.73,36.65,36.67,922276.0,30.0511,30.0593,29.9938,30.0102,922276.0
2016-09-15 13:30:00,36.67,36.72,36.65,36.7,1696069.0,30.0102,30.0511,29.9938,30.0347,1696069.0
2016-09-15 13:40:00,36.7,36.77,36.69,36.77,3210124.0,30.0347,30.092,30.0266,30.092,3210124.0
2016-09-15 13:50:00,36.77,36.78,36.73,36.77,532829.0,30.092,30.1002,30.0593,30.092,532829.0
2016-09-15 14:00:00,36.78,36.8,36.74,36.77,1277325.0,30.1002,30.1166,30.0675,30.092,1277325.0
2016-09-15 14:10:00,36.77,36.86,36.76,36.84,1319370.0,30.092,30.1657,30.0838,30.1493,1319370.0
2016-09-15 14:20:00,36.85,36.85,36.8,36.8,1030888.0,30.1575,30.1575,30.1166,30.1166,1030888.0
2016-09-15 14:30:00,36.82,36.83,36.8,36.83,573523.0,30.1329,30.1411,30.1166,30.1411,573523.0
2016-09-15 14:40:00,36.82,36.83,36.79,36.8,794312.0,30.1329,30.1411,30.1084,30.1166,794312.0
2016-09-15 14:50:00,36.79,36.83,36.79,36.83,491327.0,30.1084,30.1411,30.1084,30.1411,491327.0
2016-09-15 15:00:00,36.82,36.85,36.79,36.8,508066.0,30.1329,30.1575,30.1084,30.1166,508066.0
2016-09-15 15:10:00,36.79,36.8,36.72,36.75,575668.0,30.1084,30.1166,30.0511,30.0757,575668.0
2016-09-15 15:20:00,36.74,36.76,36.72,36.76,620177.0,30.0675,30.0838,30.0511,30.0838,620177.0
2016-09-15 15:30:00,36.75,36.79,36.74,36.79,3285160.0,30.0757,30.1084,30.0675,30.1084,3285160.0
2016-09-15 15:40:00,36.79,36.83,36.77,36.82,2235672.0,30.1084,30.1411,30.092,30.1329,2235672.0
2016-09-15 15:50:00,36.81,36.82,36.75,36.75,7295441.0,30.1248,30.1329,30.0757,30.0757,7295441.0
2016-09-16 09:30:00,36.46,36.5,36.41,36.46,6046178.0,29.8383,29.8711,29.7974,29.8383,6046178.0
2016-09-16 09:40:00,36.47,36.54,36.42,36.51,2840164.0,29.8465,29.9038,29.8056,29.8792,2840164.0
2016-09-16 09:50:00,36.51,36.51,36.42,36.49,3466281.0,29.8792,29.8792,29.8056,29.8629,3466281.0
2016-09-16 10:00:00,36.49,36.5,36.21,36.26,12676540.0,29.8629,29.8711,29.6337,29.6746,12676540.0
2016-09-16 10:10:00,36.26,36.29,36.17,36.27,3069445.0,29.6746,29.6992,29.601,29.6828,3069445.0
2016-09-16 10:20:00,36.27,36.31,36.24,36.3,1959989.0,29.6828,29.7156,29.6583,29.7074,1959989.0
2016-09-16 10:30:00,36.3,36.37,36.28,36.37,1687923.0,29.7074,29.7647,29.691,29.7647,1687923.0
2016-09-16 10:40:00,36.37,36.51,36.35,36.46,4279682.0,29.7647,29.8792,29.7483,29.8383,4279682.0
2016-09-16 10:50:00,36.45,36.46,36.36,36.36,1060089.0,29.8301,29.8383,29.7565,29.7565,1060089.0
2016-09-16 11:00:00,36.35,36.4,36.35,36.38,1229337.0,29.7483,29.7892,29.7483,29.7729,1229337.0
2016-09-16 11:10:00,36.37,36.44,36.34,36.36,1194501.0,29.7647,29.822,29.7401,29.7565,1194501.0
2016-09-16 11:20:00,36.36,36.41,36.35,36.4,967765.0,29.7565,29.7974,29.7483,29.7892,967765.0
2016-09-16 11:30:00,36.4,36.46,36.38,36.43,1565429.0,29.7892,29.8383,29.7729,29.8138,1565429.0
2016-09-16 11:40:00,36.43,36.49,36.41,36.45,2423147.0,29.8138,29.8629,29.7974,29.8301,2423147.0
2016-09-16 11:50:00,36.45,36.48,36.41,36.47,828556.0,29.8301,29.8547,29.7974,29.8465,828556.0
2016-09-16 12:00:00,36.48,36.5,36.45,36.49,752970.0,29.8547,29.8711,29.8301,29.8629,752970.0
2016-09-16 12:10:00,36.49,36.51,36.46,36.47,585708.0,29.8629,29.8792,29.8383,29.8465,585708.0
2016-09-16 12:20:00,36.47,36.5,36.44,36.46,843624.0,29.8465,29.8711,29.822,29.8383,843624.0
2016-09-16 12:30:00,36.47,36.49,36.43,36.45,907213.0,29.8465,29.8629,29.8138,29.8301,907213.0
2016-09-16 12:40:00,36.45,36.49,36.4,36.46,1067277.0,29.8301,29.8629,29.7892,29.8383,1067277.0
2016-09-16 12:50:00,36.46,36.47,36.43,36.45,658172.0,29.8383,29.8465,29.8138,29.8301,658172.0
2016-09-16 13:00:00,36.44,36.48,36.42,36.45,668935.0,29.822,29.8547,29.8056,29.8301,668935.0
2016-09-16 13:10:00,36.44,36.48,36.43,36.44,506622.0,29.822,29.8547,29.8138,29.822,506622.0
2016-09-16 13:20:00,36.44,36.46,36.42,36.42,422581.0,29.822,29.8383,29.8056,29.8056,422581.0
2016-09-16 13:30:00,36.42,36.45,36.4,36.42,670214.0,29.8056,29.8301,29.7892,29.8056,670214.0
2016-09-16 13:40:00,36.41,36.43,36.37,36.41,853405.0,29.7974,29.8138,29.7647,29.7974,853405.0
2016-09-16 13:50:00,36.41,36.44,36.39,36.44,667001.0,29.7974,29.822,29.781,29.822,667001.0
2016-09-16 14:00:00,36.44,36.47,36.4,36.47,992888.0,29.822,29.8465,29.7892,29.8465,992888.0
2016-09-16 14:10:00,36.47,36.5,36.44,36.45,571135.0,29.8465,29.8711,29.822,29.8301,571135.0
2016-09-16 14:20:00,36.46,36.49,36.45,36.48,898730.0,29.8383,29.8629,29.8301,29.8547,898730.0
2016-09-16 14:30:00,36.49,36.54,36.49,36.53,994266.0,29.8629,29.9038,29.8629,29.8956,994266.0
2016-09-16 14:40:00,36.52,36.56,36.51,36.55,774900.0,29.8874,29.9202,29.8792,29.912,774900.0
2016-09-16 14:50:00,36.54,36.55,36.49,36.49,332551.0,29.9038,29.912,29.8629,29.8629,332551.0
2016-09-16 15:00:00,36.49,36.55,36.49,36.52,535413.0,29.8629,29.912,29.8629,29.8874,535413.0
2016-09-16 15:10:00,36.53,36.54,36.5,36.53,580223.0,29.8956,29.9038,29.8711,29.8956,580223.0
2016-09-16 15:20:00,36.53,36.56,36.51,36.51,775312.0,29.8956,29.9202,29.8792,29.8792,775312.0
2016-09-16 15:30:00,36.51,36.56,36.51,36.52,4330364.0,29.8792,29.9202,29.8792,29.8874,4330364.0
2016-09-16 15:40:00,36.52,36.54,36.52,36.53,2711576.0,29.8874,29.9038,29.8874,29.8956,2711576.0
2016-09-16 15:50:00,36.53,36.54,36.48,36.51,7514687.0,29.8956,29.9038,29.8547,29.8792,7514687.0
2016-09-19 09:30:00,36.97,37.01,36.88,36.98,2957362.0,30.2557,30.2884,30.182,30.2639,2957362.0
2016-09-19 09:40:00,36.97,37.03,36.94,37.01,1867813.0,30.2557,30.3048,30.2311,30.2884,1867813.0
2016-09-19 09:50:00,37.01,37.08,37.01,37.07,2477466.0,30.2884,30.3457,30.2884,30.3375,2477466.0
2016-09-19 10:00:00,37.07,37.1,37.06,37.09,3156667.0,30.3375,30.3621,30.3294,30.3539,3156667.0
2016-09-19 10:10:00,37.09,37.1,37.05,37.09,2349824.0,30.3539,30.3621,30.3212,30.3539,2349824.0
2016-09-19 10:20:00,37.09,37.1,37.03,37.06,2066057.0,30.3539,30.3621,30.3048,30.3294,2066057.0
2016-09-19 10:30:00,37.07,37.09,37.03,37.04,754786.0,30.3375,30.3539,30.3048,30.313,754786.0
2016-09-19 10:40:00,37.05,37.05,37.01,37.02,1202705.0,30.3212,30.3212,30.2884,30.2966,1202705.0
2016-09-19 10:50:00,37.01,37.03,36.98,36.99,1074226.0,30.2884,30.3048,30.2639,30.2721,1074226.0
2016-09-19 11:00:00,37.0,37.05,36.97,37.04,754276.0,30.2803,30.3212,30.2557,30.313,754276.0
2016-09-19 11:10:00,37.04,37.05,37.01,37.03,506079.0,30.313,30.3212,30.2884,30.3048,506079.0
2016-09-19 11:20:00,37.03,37.05,36.99,37.02,676211.0,30.3048,30.3212,30.2721,30.2966,676211.0
2016-09-19 11:30:00,37.02,37.05,36.99,37.01,712113.0,30.2966,30.3212,30.2721,30.2884,712113.0
2016-09-19 11:40:00,37.02,37.05,36.99,37.01,731285.0,30.2966,30.3212,30.2721,30.2884,731285.0
2016-09-19 11:50:00,37.01,37.03,36.99,37.03,464920.0,30.2884,30.3048,30.2721,30.3048,464920.0
2016-09-19 12:00:00,37.02,37.05,37.01,37.02,321252.0,30.2966,30.3212,30.2884,30.2966,321252.0
2016-09-19 12:10:00,37.01,37.02,36.88,36.91,1216991.0,30.2884,30.2966,30.182,30.2066,1216991.0
2016-09-19 12:20:00,36.91,36.95,36.89,36.94,862869.0,30.2066,30.2393,30.1902,30.2311,862869.0
2016-09-19 12:30:00,36.93,36.96,36.91,36.94,484950.0,30.223,30.2475,30.2066,30.2311,484950.0
2016-09-19 12:40:00,36.93,36.96,36.93,36.94,488097.0,30.223,30.2475,30.223,30.2311,488097.0
2016-09-19 12:50:00,36.95,36.96,36.87,36.88,616498.0,30.2393,30.2475,30.1739,30.182,616498.0
2016-09-19 13:00:00,36.88,36.92,36.86,36.91,666363.0,30.182,30.2148,30.1657,30.2066,666363.0
2016-09-19 13:10:00,36.91,36.93,36.9,36.91,562398.0,30.2066,30.223,30.1984,30.2066,562398.0
2016-09-19 13:20:00,36.91,36.91,36.86,36.88,256878.0,30.2066,30.2066,30.1657,30.182,256878.0
2016-09-19 13:30:00,36.88,36.88,36.76,36.79,1176037.0,30.182,30.182,30.0838,30.1084,1176037.0
2016-09-19 13:40:00,36.8,36.85,36.79,36.83,596065.0,30.1166,30.1575,30.1084,30.1411,596065.0
2016-09-19 13:50:00,36.83,36.89,36.82,36.89,825200.0,30.1411,30.1902,30.1329,30.1902,825200.0
2016-09-19 14:00:00,36.89,36.92,36.87,36.89,793280.0,30.1902,30.2148,30.1739,30.1902,793280.0
2016-09-19 14:10:00,36.9,36.93,36.88,36.89,504753.0,30.1984,30.223,30.182,30.1902,504753.0
2016-09-19 14:20:00,36.89,36.93,36.87,36.91,1676810.0,30.1902,30.223,30.1739,30.2066,1676810.0
2016-09-19 14:30:00,36.91,36.96,36.9,36.93,832673.0,30.2066,30.2475,30.1984,30.223,832673.0
2016-09-19 14:40:00,36.93,36.98,36.92,36.97,576566.0,30.223,30.2639,30.2148,30.2557,576566.0
2016-09-19 14:50:00,36.96,36.98,36.94,36.97,391020.0,30.2475,30.2639,30.2311,30.2557,391020.0
2016-09-19 15:00:00,36.97,36.98,36.89,36.89,915908.0,30.2557,30.2639,30.1902,30.1902,915908.0
2016-09-19 15:10:00,36.89,36.92,36.83,36.85,656021.0,30.1902,30.2148,30.1411,30.1575,656021.0
2016-09-19 15:20:00,36.85,36.87,36.8,36.8,832262.0,30.1575,30.1739,30.1166,30.1166,832262.0
2016-09-19 15:30:00,36.8,36.82,36.74,36.79,1978184.0,30.1166,30.1329,30.0675,30.1084,1978184.0
2016-09-19 15:40:00,36.79,36.83,36.77,36.79,1402503.0,30.1084,30.1411,30.092,30.1084,1402503.0
2016-09-19 15:50:00,36.79,36.82,36.77,36.8,4510182.0,30.1084,30.1329,30.092,30.1166,4510182.0
2016-09-20 09:30:00,37.09,37.09,36.93,36.95,4771501.0,30.3539,30.3539,30.223,30.2393,4771501.0
2016-09-20 09:40:00,36.95,36.98,36.89,36.95,3220201.0,30.2393,30.2639,30.1902,30.2393,3220201.0
2016-09-20 09:50:00,36.96,37.02,36.95,36.98,927923.0,30.2475,30.2966,30.2393,30.2639,927923.0
2016-09-20 10:00:00,36.98,37.02,36.97,36.98,932091.0,30.2639,30.2966,30.2557,30.2639,932091.0
2016-09-20 10:10:00,36.98,37.0,36.94,36.98,852331.0,30.2639,30.2803,30.2311,30.2639,852331.0
2016-09-20 10:20:00,36.98,37.01,36.95,36.97,689865.0,30.2639,30.2884,30.2393,30.2557,689865.0
2016-09-20 10:30:00,36.98,36.99,36.9,36.91,893375.0,30.2639,30.2721,30.1984,30.2066,893375.0
2016-09-20 10:40:00,36.91,36.98,36.89,36.98,722045.0,30.2066,30.2639,30.1902,30.2639,722045.0
2016-09-20 10:50:00,36.98,37.0,36.95,36.96,935935.0,30.2639,30.2803,30.2393,30.2475,935935.0
2016-09-20 11:00:00,36.97,37.02,36.96,37.01,532230.0,30.2557,30.2966,30.2475,30.2884,532230.0
2016-09-20 11:10:00,37.02,37.03,36.97,36.99,569121.0,30.2966,30.3048,30.2557,30.2721,569121.0
2016-09-20 11:20:00,36.99,37.01,36.91,36.93,695248.0,30.2721,30.2884,30.2066,30.223,695248.0
2016-09-20 11:30:00,36.93,36.97,36.9,36.93,1122366.0,30.223,30.2557,30.1984,30.223,1122366.0
2016-09-20 11:40:00,36.93,36.95,36.91,36.94,1195853.0,30.223,30.2393,30.2066,30.2311,1195853.0
2016-09-20 11:50:00,36.94,36.96,36.89,36.9,344655.0,30.2311,30.2475,30.1902,30.1984,344655.0
2016-09-20 12:00:00,36.9,36.93,36.88,36.91,330017.0,30.1984,30.223,30.182,30.2066,330017.0
2016-09-20 12:10:00,36.91,36.92,36.86,36.89,842057.0,30.2066,30.2148,30.1657,30.1902,842057.0
2016-09-20 12:20:00,36.89,36.95,36.88,36.94,279431.0,30.1902,30.2393,30.182,30.2311,279431.0
2016-09-20 12:30:00,36.94,36.94,36.88,36.92,352045.0,30.2311,30.2311,30.182,30.2148,352045.0
2016-09-20 12:40:00,36.93,36.93,36.85,36.86,312875.0,30.223,30.223,30.1575,30.1657,312875.0
2016-09-20 12:50:00,36.86,36.89,36.81,36.83,364701.0,30.1657,30.1902,30.1248,30.1411,364701.0
2016-09-20 13:00:00,36.83,36.87,36.81,36.85,1446552.0,30.1411,30.1739,30.1248,30.1575,1446552.0
2016-09-20 13:10:00,36.86,36.89,36.84,36.88,358754.0,30.1657,30.1902,30.1493,30.182,358754.0
2016-09-20 13:20:00,36.89,36.89,36.85,36.89,280760.0,30.1902,30.1902,30.1575,30.1902,280760.0
2016-09-20 13:30:00,36.88,36.92,36.86,36.91,392493.0,30.182,30.2148,30.1657,30.2066,392493.0
2016-09-20 13:40:00,36.91,36.92,36.88,36.9,257854.0,30.2066,30.2148,30.182,30.1984,257854.0
2016-09-20 13:50:00,36.91,36.96,36.89,36.94,1174113.0,30.2066,30.2475,30.1902,30.2311,1174113.0
2016-09-20 14:00:00,36.94,36.95,36.9,36.91,581730.0,30.2311,30.2393,30.1984,30.2066,581730.0
2016-09-20 14:10:00,36.91,36.92,36.9,36.92,281138.0,30.2066,30.2148,30.1984,30.2148,281138.0
2016-09-20 14:20:00,36.92,36.93,36.87,36.91,511388.0,30.2148,30.223,30.1739,30.2066,511388.0
2016-09-20 14:30:00,36.91,36.95,36.9,36.95,422655.0,30.2066,30.2393,30.1984,30.2393,422655.0
2016-09-20 14:40:00,36.95,36.96,36.92,36.95,251401.0,30.2393,30.2475,30.2148,30.2393,251401.0
2016-09-20 14:50:00,36.95,36.97,36.92,36.95,237126.0,30.2393,30.2557,30.2148,30.2393,237126.0
2016-09-20 15:00:00,36.95,36.95,36.91,36.92,447575.0,30.2393,30.2393,30.2066,30.2148,447575.0
2016-09-20 15:10:00,36.92,36.95,36.92,36.95,1400163.0,30.2148,30.2393,30.2148,30.2393,1400163.0
2016-09-20 15:20:00,36.95,36.95,36.92,36.92,367438.0,30.2393,30.2393,30.2148,30.2148,367438.0
2016-09-20 15:30:00,36.93,36.94,36.89,36.91,777398.0,30.223,30.2311,30.1902,30.2066,777398.0
2016-09-20 15:40:00,36.92,36.93,36.87,36.87,1087060.0,30.2148,30.223,30.1739,30.1739,1087060.0
2016-09-20 15:50:00,36.87,36.88,36.81,36.82,5046306.0,30.1739,30.182,30.1248,30.1329,5046306.0
2016-09-21 09:30:00,37.18,37.24,37.15,37.22,3030589.0,30.4276,30.4767,30.403,30.4603,3030589.0
2016-09-21 09:40:00,37.22,37.25,37.2,37.21,1365876.0,30.4603,30.4848,30.4439,30.4521,1365876.0
2016-09-21 09:50:00,37.22,37.28,37.21,37.27,1556087.0,30.4603,30.5094,30.4521,30.5012,1556087.0
2016-09-21 10:00:00,37.27,37.31,37.25,37.26,1174091.0,30.5012,30.5339,30.4848,30.493,1174091.0
2016-09-21 10:10:00,37.26,37.32,37.24,37.31,1016333.0,30.493,30.5421,30.4767,30.5339,1016333.0
2016-09-21 10:20:00,37.3,37.33,37.27,37.3,916454.0,30.5258,30.5503,30.5012,30.5258,916454.0
2016-09-21 10:30:00,37.31,37.34,37.27,37.31,1605987.0,30.5339,30.5585,30.5012,30.5339,1605987.0
2016-09-21 10:40:00,37.32,37.34,37.24,37.28,1388904.0,30.5421,30.5585,30.4767,30.5094,1388904.0
2016-09-21 10:50:00,37.28,37.29,37.21,37.21,1216949.0,30.5094,30.5176,30.4521,30.4521,1216949.0
2016-09-21 11:00:00,37.21,37.24,37.2,37.22,724610.0,30.4521,30.4767,30.4439,30.4603,724610.0
2016-09-21 11:10:00,37.22,37.22,37.17,37.2,1049459.0,30.4603,30.4603,30.4194,30.4439,1049459.0
2016-09-21 11:20:00,37.2,37.23,37.19,37.22,741044.0,30.4439,30.4685,30.4357,30.4603,741044.0
2016-09-21 11:30:00,37.21,37.22,37.16,37.2,1217306.0,30.4521,30.4603,30.4112,30.4439,1217306.0
2016-09-21 11:40:00,37.2,37.22,37.16,37.2,1267679.0,30.4439,30.4603,30.4112,30.4439,1267679.0
2016-09-21 11:50:00,37.2,37.21,37.16,37.2,623541.0,30.4439,30.4521,30.4112,30.4439,623541.0
2016-09-21 12:00:00,37.2,37.2,37.16,37.18,614077.0,30.4439,30.4439,30.4112,30.4276,614077.0
2016-09-21 12:10:00,37.18,37.19,37.07,37.09,643410.0,30.4276,30.4357,30.3375,30.3539,643410.0
2016-09-21 12:20:00,37.09,37.13,37.06,37.11,1064103.0,30.3539,30.3866,30.3294,30.3703,1064103.0
2016-09-21 12:30:00,37.11,37.12,37.08,37.09,669948.0,30.3703,30.3785,30.3457,30.3539,669948.0
2016-09-21 12:40:00,37.09,37.15,37.08,37.12,478695.0,30.3539,30.403,30.3457,30.3785,478695.0
2016-09-21 12:50:00,37.11,37.18,37.11,37.17,631054.0,30.3703,30.4276,30.3703,30.4194,631054.0
2016-09-21 13:00:00,37.17,37.2,37.16,37.19,526502.0,30.4194,30.4439,30.4112,30.4357,526502.0
2016-09-21 13:10:00,37.19,37.19,37.15,37.18,541336.0,30.4357,30.4357,30.403,30.4276,541336.0
2016-09-21 13:20:00,37.18,37.19,37.14,37.16,639330.0,30.4276,30.4357,30.3948,30.4112,639330.0
2016-09-21 13:30:00,37.16,37.21,37.15,37.18,528698.0,30.4112,30.4521,30.403,30.4276,528698.0
2016-09-21 13:40:00,37.18,37.24,37.16,37.2,714559.0,30.4276,30.4767,30.4112,30.4439,714559.0
2016-09-21 13:50:00,37.2,37.25,37.16,37.2,1171777.0,30.4439,30.4848,30.4112,30.4439,1171777.0
2016-09-21 14:00:00,37.2,37.54,37.17,37.5,12434210.0,30.4439,30.7222,30.4194,30.6894,12434210.0
2016-09-21 14:10:00,37.5,37.61,37.48,37.5,7860137.0,30.6894,30.7795,30.6731,30.6894,7860137.0
2016-09-21 14:20:00,37.5,37.51,37.28,37.35,6343690.0,30.6894,30.6976,30.5094,30.5667,6343690.0
2016-09-21 14:30:00,37.35,37.46,37.24,37.42,6354721.0,30.5667,30.6567,30.4767,30.624,6354721.0
2016-09-21 14:40:00,37.42,37.57,37.39,37.52,6488143.0,30.624,30.7467,30.5994,30.7058,6488143.0
2016-09-21 14:50:00,37.52,37.65,37.5,37.63,4544469.0,30.7058,30.8122,30.6894,30.7958,4544469.0
2016-09-21 15:00:00,37.64,37.72,37.6,37.69,7376543.0,30.804,30.8695,30.7713,30.8449,7376543.0
2016-09-21 15:10:00,37.68,37.79,37.67,37.76,3212073.0,30.8368,30.9268,30.8286,30.9022,3212073.0
2016-09-21 15:20:00,37.76,37.79,37.72,37.73,3058844.0,30.9022,30.9268,30.8695,30.8777,3058844.0
2016-09-21 15:30:00,37.73,37.85,37.72,37.8,4033629.0,30.8777,30.9759,30.8695,30.935,4033629.0
2016-09-21 15:40:00,37.8,37.9,37.8,37.9,3338654.0,30.935,31.0168,30.935,31.0168,3338654.0
2016-09-21 15:50:00,37.9,37.9,37.83,37.86,10613286.0,31.0168,31.0168,30.9595,30.9841,10613286.0
2016-09-22 09:30:00,38.18,38.3,38.18,38.22,8615282.0,31.2459,31.3442,31.2459,31.2787,8615282.0
2016-09-22 09:40:00,38.22,38.28,38.22,38.23,2556509.0,31.2787,31.3278,31.2787,31.2869,2556509.0
2016-09-22 09:50:00,38.24,38.31,38.22,38.3,2211744.0,31.295,31.3523,31.2787,31.3442,2211744.0
2016-09-22 10:00:00,38.3,38.32,38.19,38.2,2824668.0,31.3442,31.3605,31.2541,31.2623,2824668.0
2016-09-22 10:10:00,38.2,38.21,38.14,38.16,1592697.0,31.2623,31.2705,31.2132,31.2296,1592697.0
2016-09-22 10:20:00,38.16,38.23,38.15,38.22,1712549.0,31.2296,31.2869,31.2214,31.2787,1712549.0
2016-09-22 10:30:00,38.22,38.27,38.21,38.23,1281360.0,31.2787,31.3196,31.2705,31.2869,1281360.0
2016-09-22 10:40:00,38.24,38.25,38.2,38.2,567400.0,31.295,31.3032,31.2623,31.2623,567400.0
2016-09-22 10:50:00,38.21,38.21,38.13,38.14,3490462.0,31.2705,31.2705,31.205,31.2132,3490462.0
2016-09-22 11:00:00,38.14,38.17,38.05,38.07,4864708.0,31.2132,31.2378,31.1396,31.1559,4864708.0
2016-09-22 11:10:00,38.07,38.09,38.03,38.09,1712026.0,31.1559,31.1723,31.1232,31.1723,1712026.0
2016-09-22 11:20:00,38.09,38.1,38.03,38.06,912037.0,31.1723,31.1805,31.1232,31.1477,912037.0
2016-09-22 11:30:00,38.06,38.07,38.03,38.05,801695.0,31.1477,31.1559,31.1232,31.1396,801695.0
2016-09-22 11:40:00,38.05,38.07,38.03,38.05,606575.0,31.1396,31.1559,31.1232,31.1396,606575.0
2016-09-22 11:50:00,38.05,38.06,38.01,38.05,712374.0,31.1396,31.1477,31.1068,31.1396,712374.0
2016-09-22 12:00:00,38.06,38.08,38.04,38.05,383321.0,31.1477,31.1641,31.1314,31.1396,383321.0
2016-09-22 12:10:00,38.05,38.07,38.04,38.05,320949.0,31.1396,31.1559,31.1314,31.1396,320949.0
2016-09-22 12:20:00,38.05,38.08,38.02,38.07,898353.0,31.1396,31.1641,31.115,31.1559,898353.0
2016-09-22 12:30:00,38.07,38.1,38.06,38.09,996890.0,31.1559,31.1805,31.1477,31.1723,996890.0
2016-09-22 12:40:00,38.09,38.12,38.08,38.11,1576706.0,31.1723,31.1968,31.1641,31.1887,1576706.0
2016-09-22 12:50:00,38.11,38.13,38.09,38.11,633368.0,31.1887,31.205,31.1723,31.1887,633368.0
2016-09-22 13:00:00,38.11,38.15,38.1,38.13,560519.0,31.1887,31.2214,31.1805,31.205,560519.0
2016-09-22 13:10:00,38.13,38.15,38.11,38.12,428397.0,31.205,31.2214,31.1887,31.1968,428397.0
2016-09-22 13:20:00,38.11,38.13,38.07,38.07,859497.0,31.1887,31.205,31.1559,31.1559,859497.0
2016-09-22 13:30:00,38.08,38.15,38.07,38.15,1873726.0,31.1641,31.2214,31.1559,31.2214,1873726.0
2016-09-22 13:40:00,38.15,38.15,38.1,38.12,579466.0,31.2214,31.2214,31.1805,31.1968,579466.0
2016-09-22 13:50:00,38.11,38.12,38.09,38.11,224228.0,31.1887,31.1968,31.1723,31.1887,224228.0
2016-09-22 14:00:00,38.11,38.11,38.09,38.11,260517.0,31.1887,31.1887,31.1723,31.1887,260517.0
2016-09-22 14:10:00,38.11,38.11,37.98,38.01,2759002.0,31.1887,31.1887,31.0823,31.1068,2759002.0
2016-09-22 14:20:00,38.0,38.06,37.98,38.03,935024.0,31.0986,31.1477,31.0823,31.1232,935024.0
2016-09-22 14:30:00,38.03,38.04,37.99,38.04,712378.0,31.1232,31.1314,31.0905,31.1314,712378.0
2016-09-22 14:40:00,38.04,38.08,38.02,38.06,647501.0,31.1314,31.1641,31.115,31.1477,647501.0
2016-09-22 14:50:00,38.06,38.11,38.04,38.11,1164652.0,31.1477,31.1887,31.1314,31.1887,1164652.0
2016-09-22 15:00:00,38.1,38.13,38.08,38.11,2047831.0,31.1805,31.205,31.1641,31.1887,2047831.0
2016-09-22 15:10:00,38.11,38.14,38.1,38.13,1270305.0,31.1887,31.2132,31.1805,31.205,1270305.0
2016-09-22 15:20:00,38.14,38.15,38.12,38.13,840082.0,31.2132,31.2214,31.1968,31.205,840082.0
2016-09-22 15:30:00,38.14,38.18,38.13,38.18,1162488.0,31.2132,31.2459,31.205,31.2459,1162488.0
2016-09-22 15:40:00,38.17,38.18,38.15,38.16,1713679.0,31.2378,31.2459,31.2214,31.2296,1713679.0
2016-09-22 15:50:00,38.16,38.16,38.12,38.13,3741410.0,31.2296,31.2296,31.1968,31.205,3741410.0
2016-09-23 09:30:00,37.81,37.88,37.8,37.86,3133793.0,30.9431,31.0004,30.935,30.9841,3133793.0
2016-09-23 09:40:00,37.86,37.88,37.8,37.83,1163603.0,30.9841,31.0004,30.935,30.9595,1163603.0
2016-09-23 09:50:00,37.83,37.86,37.81,37.82,1188672.0,30.9595,30.9841,30.9431,30.9513,1188672.0
2016-09-23 10:00:00,37.83,37.85,37.8,37.83,1435202.0,30.9595,30.9759,30.935,30.9595,1435202.0
2016-09-23 10:10:00,37.83,37.83,37.78,37.79,1821476.0,30.9595,30.9595,30.9186,30.9268,1821476.0
2016-09-23 10:20:00,37.79,37.83,37.77,37.83,2450157.0,30.9268,30.9595,30.9104,30.9595,2450157.0
2016-09-23 10:30:00,37.83,37.84,37.79,37.81,931607.0,30.9595,30.9677,30.9268,30.9431,931607.0
2016-09-23 10:40:00,37.81,37.85,37.8,37.84,588996.0,30.9431,30.9759,30.935,30.9677,588996.0
2016-09-23 10:50:00,37.84,37.86,37.82,37.86,765057.0,30.9677,30.9841,30.9513,30.9841,765057.0
2016-09-23 11:00:00,37.86,37.89,37.84,37.87,1287948.0,30.9841,31.0086,30.9677,30.9922,1287948.0
2016-09-23 11:10:00,37.86,37.87,37.82,37.85,1843504.0,30.9841,30.9922,30.9513,30.9759,1843504.0
2016-09-23 11:20:00,37.84,37.85,37.81,37.84,632247.0,30.9677,30.9759,30.9431,30.9677,632247.0
2016-09-23 11:30:00,37.84,37.91,37.83,37.91,2351407.0,30.9677,31.025,30.9595,31.025,2351407.0
2016-09-23 11:40:00,37.9,37.91,37.85,37.87,940910.0,31.0168,31.025,30.9759,30.9922,940910.0
2016-09-23 11:50:00,37.87,37.87,37.76,37.79,1888937.0,30.9922,30.9922,30.9022,30.9268,1888937.0
2016-09-23 12:00:00,37.78,37.8,37.76,37.79,1960607.0,30.9186,30.935,30.9022,30.9268,1960607.0
2016-09-23 12:10:00,37.79,37.81,37.78,37.79,827638.0,30.9268,30.9431,30.9186,30.9268,827638.0
2016-09-23 12:20:00,37.78,37.79,37.77,37.79,968948.0,30.9186,30.9268,30.9104,30.9268,968948.0
2016-09-23 12:30:00,37.79,37.81,37.76,37.77,585122.0,30.9268,30.9431,30.9022,30.9104,585122.0
2016-09-23 12:40:00,37.77,37.78,37.73,37.73,700984.0,30.9104,30.9186,30.8777,30.8777,700984.0
2016-09-23 12:50:00,37.73,37.78,37.73,37.76,563709.0,30.8777,30.9186,30.8777,30.9022,563709.0
2016-09-23 13:00:00,37.76,37.77,37.74,37.74,495042.0,30.9022,30.9104,30.8859,30.8859,495042.0
2016-09-23 13:10:00,37.75,37.76,37.7,37.73,769410.0,30.894,30.9022,30.8531,30.8777,769410.0
2016-09-23 13:20:00,37.73,37.75,37.72,37.74,369838.0,30.8777,30.894,30.8695,30.8859,369838.0
2016-09-23 13:30:00,37.74,37.75,37.72,37.73,341274.0,30.8859,30.894,30.8695,30.8777,341274.0
2016-09-23 13:40:00,37.73,37.73,37.65,37.66,971320.0,30.8777,30.8777,30.8122,30.8204,971320.0
2016-09-23 13:50:00,37.66,37.66,37.61,37.63,1905037.0,30.8204,30.8204,30.7795,30.7958,1905037.0
2016-09-23 14:00:00,37.63,37.66,37.61,37.64,1119510.0,30.7958,30.8204,30.7795,30.804,1119510.0
2016-09-23 14:10:00,37.63,37.66,37.62,37.66,455925.0,30.7958,30.8204,30.7876,30.8204,455925.0
2016-09-23 14:20:00,37.65,37.68,37.63,37.66,664476.0,30.8122,30.8368,30.7958,30.8204,664476.0
2016-09-23 14:30:00,37.67,37.68,37.65,37.66,485297.0,30.8286,30.8368,30.8122,30.8204,485297.0
2016-09-23 14:40:00,37.66,37.67,37.65,37.66,479855.0,30.8204,30.8286,30.8122,30.8204,479855.0
2016-09-23 14:50:00,37.66,37.69,37.66,37.69,452313.0,30.8204,30.8449,30.8204,30.8449,452313.0
2016-09-23 15:00:00,37.69,37.72,37.68,37.69,717105.0,30.8449,30.8695,30.8368,30.8449,717105.0
2016-09-23 15:10:00,37.69,37.7,37.66,37.68,512055.0,30.8449,30.8531,30.8204,30.8368,512055.0
2016-09-23 15:20:00,37.67,37.69,37.65,37.68,860956.0,30.8286,30.8449,30.8122,30.8368,860956.0
2016-09-23 15:30:00,37.69,37.72,37.65,37.66,1885880.0,30.8449,30.8695,30.8122,30.8204,1885880.0
2016-09-23 15:40:00,37.65,37.66,37.63,37.64,1380332.0,30.8122,30.8204,30.7958,30.804,1380332.0
2016-09-23 15:50:00,37.63,37.66,37.61,37.62,5377315.0,30.7958,30.8204,30.7795,30.7876,5377315.0
2016-09-26 09:30:00,37.29,37.33,37.19,37.19,4487436.0,30.5176,30.5503,30.4357,30.4357,4487436.0
2016-09-26 09:40:00,37.19,37.25,37.17,37.23,2227054.0,30.4357,30.4848,30.4194,30.4685,2227054.0
2016-09-26 09:50:00,37.23,37.26,37.2,37.21,757476.0,30.4685,30.493,30.4439,30.4521,757476.0
2016-09-26 10:00:00,37.2,37.29,37.17,37.27,1688169.0,30.4439,30.5176,30.4194,30.5012,1688169.0
2016-09-26 10:10:00,37.27,37.34,37.25,37.29,1442572.0,30.5012,30.5585,30.4848,30.5176,1442572.0
2016-09-26 10:20:00,37.29,37.3,37.26,37.27,539647.0,30.5176,30.5258,30.493,30.5012,539647.0
2016-09-26 10:30:00,37.28,37.36,37.28,37.33,2380898.0,30.5094,30.5749,30.5094,30.5503,2380898.0
2016-09-26 10:40:00,37.33,37.37,37.33,37.36,4149739.0,30.5503,30.5831,30.5503,30.5749,4149739.0
2016-09-26 10:50:00,37.36,37.38,37.33,37.34,1311121.0,30.5749,30.5912,30.5503,30.5585,1311121.0
2016-09-26 11:00:00,37.33,37.36,37.3,37.33,783517.0,30.5503,30.5749,30.5258,30.5503,783517.0
2016-09-26 11:10:00,37.33,37.35,37.28,37.3,868658.0,30.5503,30.5667,30.5094,30.5258,868658.0
2016-09-26 11:20:00,37.31,37.33,37.24,37.26,725093.0,30.5339,30.5503,30.4767,30.493,725093.0
2016-09-26 11:30:00,37.26,37.28,37.21,37.28,844818.0,30.493,30.5094,30.4521,30.5094,844818.0
2016-09-26 11:40:00,37.27,37.29,37.26,37.26,619588.0,30.5012,30.5176,30.493,30.493,619588.0
2016-09-26 11:50:00,37.26,37.27,37.22,37.25,828680.0,30.493,30.5012,30.4603,30.4848,828680.0
2016-09-26 12:00:00,37.25,37.26,37.21,37.23,703736.0,30.4848,30.493,30.4521,30.4685,703736.0
2016-09-26 12:10:00,37.23,37.31,37.22,37.28,823130.0,30.4685,30.5339,30.4603,30.5094,823130.0
2016-09-26 12:20:00,37.29,37.31,37.26,37.29,351566.0,30.5176,30.5339,30.493,30.5176,351566.0
2016-09-26 12:30:00,37.28,37.3,37.25,37.25,189982.0,30.5094,30.5258,30.4848,30.4848,189982.0
2016-09-26 12:40:00,37.25,37.28,37.22,37.25,582695.0,30.4848,30.5094,30.4603,30.4848,582695.0
2016-09-26 12:50:00,37.26,37.29,37.25,37.26,181784.0,30.493,30.5176,30.4848,30.493,181784.0
2016-09-26 13:00:00,37.26,37.27,37.22,37.23,273067.0,30.493,30.5012,30.4603,30.4685,273067.0
2016-09-26 13:10:00,37.23,37.25,37.21,37.24,155783.0,30.4685,30.4848,30.4521,30.4767,155783.0
2016-09-26 13:20:00,37.23,37.25,37.18,37.2,454566.0,30.4685,30.4848,30.4276,30.4439,454566.0
2016-09-26 13:30:00,37.2,37.22,37.16,37.17,1113948.0,30.4439,30.4603,30.4112,30.4194,1113948.0
2016-09-26 13:40:00,37.17,37.2,37.15,37.17,519814.0,30.4194,30.4439,30.403,30.4194,519814.0
2016-09-26 13:50:00,37.17,37.2,37.16,37.18,389329.0,30.4194,30.4439,30.4112,30.4276,389329.0
2016-09-26 14:00:00,37.18,37.2,37.17,37.19,180154.0,30.4276,30.4439,30.4194,30.4357,180154.0
2016-09-26 14:10:00,37.19,37.21,37.17,37.2,265778.0,30.4357,30.4521,30.4194,30.4439,265778.0
2016-09-26 14:20:00,37.2,37.21,37.18,37.19,389267.0,30.4439,30.4521,30.4276,30.4357,389267.0
2016-09-26 14:30:00,37.19,37.2,37.13,37.14,267547.0,30.4357,30.4439,30.3866,30.3948,267547.0
2016-09-26 14:40:00,37.15,37.16,37.12,37.16,294807.0,30.403,30.4112,30.3785,30.4112,294807.0
2016-09-26 14:50:00,37.16,37.16,37.13,37.15,353848.0,30.4112,30.4112,30.3866,30.403,353848.0
2016-09-26 15:00:00,37.14,37.18,37.13,37.17,734841.0,30.3948,30.4276,30.3866,30.4194,734841.0
2016-09-26 15:10:00,37.17,37.17,37.14,37.14,359959.0,30.4194,30.4194,30.3948,30.3948,359959.0
2016-09-26 15:20:00,37.15,37.18,37.14,37.16,511872.0,30.403,30.4276,30.3948,30.4112,511872.0
2016-09-26 15:30:00,37.16,37.19,37.14,37.16,1221954.0,30.4112,30.4357,30.3948,30.4112,1221954.0
2016-09-26 15:40:00,37.16,37.18,37.12,37.14,1955206.0,30.4112,30.4276,30.3785,30.3948,1955206.0
2016-09-26 15:50:00,37.14,37.15,37.08,37.09,4529406.0,30.3948,30.403,30.3457,30.3539,4529406.0
2016-09-27 09:30:00,37.35,37.4,37.26,37.39,2648675.0,30.5667,30.6076,30.493,30.5994,2648675.0
2016-09-27 09:40:00,37.4,37.44,37.34,37.42,1608083.0,30.6076,30.6403,30.5585,30.624,1608083.0
2016-09-27 09:50:00,37.41,37.47,37.37,37.47,1094765.0,30.6158,30.6649,30.5831,30.6649,1094765.0
2016-09-27 10:00:00,37.47,37.53,37.45,37.46,3946391.0,30.6649,30.714,30.6485,30.6567,3946391.0
2016-09-27 10:10:00,37.46,37.47,37.42,37.44,651624.0,30.6567,30.6649,30.624,30.6403,651624.0
2016-09-27 10:20:00,37.45,37.45,37.38,37.38,1079736.0,30.6485,30.6485,30.5912,30.5912,1079736.0
2016-09-27 10:30:00,37.39,37.39,37.28,37.29,1291017.0,30.5994,30.5994,30.5094,30.5176,1291017.0
2016-09-27 10:40:00,37.29,37.29,37.24,37.27,5784960.0,30.5176,30.5176,30.4767,30.5012,5784960.0
2016-09-27 10:50:00,37.28,37.3,37.2,37.21,1100214.0,30.5094,30.5258,30.4439,30.4521,1100214.0
2016-09-27 11:00:00,37.22,37.24,37.19,37.23,3301838.0,30.4603,30.4767,30.4357,30.4685,3301838.0
2016-09-27 11:10:00,37.24,37.25,37.22,37.23,331929.0,30.4767,30.4848,30.4603,30.4685,331929.0
2016-09-27 11:20:00,37.23,37.33,37.23,37.32,1042916.0,30.4685,30.5503,30.4685,30.5421,1042916.0
2016-09-27 11:30:00,37.32,37.4,37.32,37.39,879913.0,30.5421,30.6076,30.5421,30.5994,879913.0
2016-09-27 11:40:00,37.39,37.4,37.35,37.37,782534.0,30.5994,30.6076,30.5667,30.5831,782534.0
2016-09-27 11:50:00,37.37,37.42,37.36,37.41,460972.0,30.5831,30.624,30.5749,30.6158,460972.0
2016-09-27 12:00:00,37.41,37.43,37.39,37.41,721880.0,30.6158,30.6322,30.5994,30.6158,721880.0
2016-09-27 12:10:00,37.4,37.45,37.4,37.44,465641.0,30.6076,30.6485,30.6076,30.6403,465641.0
2016-09-27 12:20:00,37.45,37.5,37.43,37.48,1160815.0,30.6485,30.6894,30.6322,30.6731,1160815.0
2016-09-27 12:30:00,37.48,37.5,37.46,37.48,2024076.0,30.6731,30.6894,30.6567,30.6731,2024076.0
2016-09-27 12:40:00,37.48,37.5,37.45,37.47,555268.0,30.6731,30.6894,30.6485,30.6649,555268.0
2016-09-27 12:50:00,37.46,37.51,37.45,37.51,772742.0,30.6567,30.6976,30.6485,30.6976,772742.0
2016-09-27 13:00:00,37.5,37.54,37.49,37.51,644519.0,30.6894,30.7222,30.6813,30.6976,644519.0
2016-09-27 13:10:00,37.51,37.52,37.47,37.49,519573.0,30.6976,30.7058,30.6649,30.6813,519573.0
2016-09-27 13:20:00,37.49,37.52,37.48,37.51,284721.0,30.6813,30.7058,30.6731,30.6976,284721.0
2016-09-27 13:30:00,37.51,37.54,37.49,37.51,554576.0,30.6976,30.7222,30.6813,30.6976,554576.0
2016-09-27 13:40:00,37.51,37.52,37.48,37.5,272139.0,30.6976,30.7058,30.6731,30.6894,272139.0
2016-09-27 13:50:00,37.49,37.52,37.46,37.48,530961.0,30.6813,30.7058,30.6567,30.6731,530961.0
2016-09-27 14:00:00,37.47,37.5,37.45,37.46,487056.0,30.6649,30.6894,30.6485,30.6567,487056.0
2016-09-27 14:10:00,37.47,37.54,37.46,37.53,653301.0,30.6649,30.7222,30.6567,30.714,653301.0
2016-09-27 14:20:00,37.53,37.55,37.53,37.54,925499.0,30.714,30.7304,30.714,30.7222,925499.0
2016-09-27 14:30:00,37.54,37.56,37.53,37.54,1958384.0,30.7222,30.7385,30.714,30.7222,1958384.0
2016-09-27 14:40:00,37.54,37.55,37.52,37.53,268438.0,30.7222,30.7304,30.7058,30.714,268438.0
2016-09-27 14:50:00,37.52,37.56,37.52,37.55,579397.0,30.7058,30.7385,30.7058,30.7304,579397.0
2016-09-27 15:00:00,37.54,37.55,37.53,37.54,481917.0,30.7222,30.7304,30.714,30.7222,481917.0
2016-09-27 15:10:00,37.54,37.55,37.51,37.52,662160.0,30.7222,30.7304,30.6976,30.7058,662160.0
2016-09-27 15:20:00,37.52,37.53,37.5,37.53,823126.0,30.7058,30.714,30.6894,30.714,823126.0
2016-09-27 15:30:00,37.53,37.53,37.49,37.53,1066972.0,30.714,30.714,30.6813,30.714,1066972.0
2016-09-27 15:40:00,37.52,37.55,37.52,37.52,1400299.0,30.7058,30.7304,30.7058,30.7058,1400299.0
2016-09-27 15:50:00,37.52,37.6,37.52,37.6,5354350.0,30.7058,30.7713,30.7058,30.7713,5354350.0
2016-09-28 09:30:00,37.67,37.78,37.67,37.7,5629020.0,30.8286,30.9186,30.8286,30.8531,5629020.0
2016-09-28 09:40:00,37.7,37.75,37.66,37.7,1444004.0,30.8531,30.894,30.8204,30.8531,1444004.0
2016-09-28 09:50:00,37.71,37.72,37.67,37.68,768811.0,30.8613,30.8695,30.8286,30.8368,768811.0
2016-09-28 10:00:00,37.68,37.72,37.64,37.66,1031258.0,30.8368,30.8695,30.804,30.8204,1031258.0
2016-09-28 10:10:00,37.66,37.67,37.59,37.63,1060207.0,30.8204,30.8286,30.7631,30.7958,1060207.0
2016-09-28 10:20:00,37.63,37.65,37.6,37.64,487583.0,30.7958,30.8122,30.7713,30.804,487583.0
2016-09-28 10:30:00,37.65,37.69,37.56,37.57,2036957.0,30.8122,30.8449,30.7385,30.7467,2036957.0
2016-09-28 10:40:00,37.56,37.6,37.47,37.48,1741794.0,30.7385,30.7713,30.6649,30.6731,1741794.0
2016-09-28 10:50:00,37.48,37.53,37.41,37.44,2479806.0,30.6731,30.714,30.6158,30.6403,2479806.0
2016-09-28 11:00:00,37.44,37.44,37.33,37.39,2645195.0,30.6403,30.6403,30.5503,30.5994,2645195.0
2016-09-28 11:10:00,37.39,37.46,37.36,37.46,1085744.0,30.5994,30.6567,30.5749,30.6567,1085744.0
2016-09-28 11:20:00,37.46,37.48,37.42,37.47,1224236.0,30.6567,30.6731,30.624,30.6649,1224236.0
2016-09-28 11:30:00,37.47,37.48,37.41,37.46,539626.0,30.6649,30.6731,30.6158,30.6567,539626.0
2016-09-28 11:40:00,37.47,37.52,37.46,37.51,541683.0,30.6649,30.7058,30.6567,30.6976,541683.0
2016-09-28 11:50:00,37.51,37.55,37.49,37.52,432702.0,30.6976,30.7304,30.6813,30.7058,432702.0
2016-09-28 12:00:00,37.52,37.53,37.47,37.48,373814.0,30.7058,30.714,30.6649,30.6731,373814.0
2016-09-28 12:10:00,37.48,37.58,37.47,37.52,762693.0,30.6731,30.7549,30.6649,30.7058,762693.0
2016-09-28 12:20:00,37.52,37.56,37.51,37.53,414975.0,30.7058,30.7385,30.6976,30.714,414975.0
2016-09-28 12:30:00,37.53,37.54,37.48,37.52,730857.0,30.714,30.7222,30.6731,30.7058,730857.0
2016-09-28 12:40:00,37.52,37.56,37.51,37.54,447666.0,30.7058,30.7385,30.6976,30.7222,447666.0
2016-09-28 12:50:00,37.54,37.57,37.53,37.53,350705.0,30.7222,30.7467,30.714,30.714,350705.0
2016-09-28 13:00:00,37.54,37.54,37.49,37.52,382360.0,30.7222,30.7222,30.6813,30.7058,382360.0
2016-09-28 13:10:00,37.51,37.55,37.5,37.53,186905.0,30.6976,30.7304,30.6894,30.714,186905.0
2016-09-28 13:20:00,37.53,37.58,37.53,37.58,273027.0,30.714,30.7549,30.714,30.7549,273027.0
2016-09-28 13:30:00,37.59,37.63,37.58,37.63,581225.0,30.7631,30.7958,30.7549,30.7958,581225.0
2016-09-28 13:40:00,37.63,37.65,37.61,37.63,930123.0,30.7958,30.8122,30.7795,30.7958,930123.0
2016-09-28 13:50:00,37.64,37.65,37.61,37.62,329491.0,30.804,30.8122,30.7795,30.7876,329491.0
2016-09-28 14:00:00,37.63,37.64,37.59,37.64,699664.0,30.7958,30.804,30.7631,30.804,699664.0
2016-09-28 14:10:00,37.63,37.81,37.63,37.81,3256162.0,30.7958,30.9431,30.7958,30.9431,3256162.0
2016-09-28 14:20:00,37.8,37.91,37.78,37.87,2924755.0,30.935,31.025,30.9186,30.9922,2924755.0
2016-09-28 14:30:00,37.87,37.91,37.84,37.87,3672589.0,30.9922,31.025,30.9677,30.9922,3672589.0
2016-09-28 14:40:00,37.87,37.91,37.82,37.9,2329720.0,30.9922,31.025,30.9513,31.0168,2329720.0
2016-09-28 14:50:00,37.9,37.92,37.84,37.86,1170644.0,31.0168,31.0332,30.9677,30.9841,1170644.0
2016-09-28 15:00:00,37.87,37.88,37.81,37.82,403917.0,30.9922,31.0004,30.9431,30.9513,403917.0
2016-09-28 15:10:00,37.82,37.85,37.8,37.82,636727.0,30.9513,30.9759,30.935,30.9513,636727.0
2016-09-28 15:20:00,37.83,37.88,37.82,37.84,2197154.0,30.9595,31.0004,30.9513,30.9677,2197154.0
2016-09-28 15:30:00,37.84,37.87,37.81,37.87,841842.0,30.9677,30.9922,30.9431,30.9922,841842.0
2016-09-28 15:40:00,37.87,37.96,37.86,37.94,5615976.0,30.9922,31.0659,30.9841,31.0495,5615976.0
2016-09-28 15:50:00,37.94,37.98,37.93,37.96,6781829.0,31.0495,31.0823,31.0413,31.0659,6781829.0
2016-09-29 09:30:00,37.76,37.84,37.72,37.73,3608956.0,30.9022,30.9677,30.8695,30.8777,3608956.0
2016-09-29 09:40:00,37.72,37.77,37.69,37.72,2176454.0,30.8695,30.9104,30.8449,30.8695,2176454.0
2016-09-29 09:50:00,37.72,37.81,37.71,37.8,1108745.0,30.8695,30.9431,30.8613,30.935,1108745.0
2016-09-29 10:00:00,37.81,37.85,37.75,37.78,4642434.0,30.9431,30.9759,30.894,30.9186,4642434.0
2016-09-29 10:10:00,37.78,37.82,37.74,37.82,2431668.0,30.9186,30.9513,30.8859,30.9513,2431668.0
2016-09-29 10:20:00,37.81,37.85,37.79,37.8,1814288.0,30.9431,30.9759,30.9268,30.935,1814288.0
2016-09-29 10:30:00,37.81,37.83,37.77,37.78,424823.0,30.9431,30.9595,30.9104,30.9186,424823.0
2016-09-29 10:40:00,37.79,37.81,37.73,37.75,1899119.0,30.9268,30.9431,30.8777,30.894,1899119.0
2016-09-29 10:50:00,37.75,37.78,37.72,37.73,912512.0,30.894,30.9186,30.8695,30.8777,912512.0
2016-09-29 11:00:00,37.73,37.75,37.68,37.7,846047.0,30.8777,30.894,30.8368,30.8531,846047.0
2016-09-29 11:10:00,37.7,37.7,37.59,37.62,2138193.0,30.8531,30.8531,30.7631,30.7876,2138193.0
2016-09-29 11:20:00,37.62,37.68,37.6,37.68,1569570.0,30.7876,30.8368,30.7713,30.8368,1569570.0
2016-09-29 11:30:00,37.67,37.7,37.66,37.68,526634.0,30.8286,30.8531,30.8204,30.8368,526634.0
2016-09-29 11:40:00,37.68,37.7,37.64,37.65,579212.0,30.8368,30.8531,30.804,30.8122,579212.0
2016-09-29 11:50:00,37.66,37.68,37.64,37.67,386183.0,30.8204,30.8368,30.804,30.8286,386183.0
2016-09-29 12:00:00,37.66,37.74,37.64,37.72,561852.0,30.8204,30.8859,30.804,30.8695,561852.0
2016-09-29 12:10:00,37.72,37.73,37.7,37.71,411293.0,30.8695,30.8777,30.8531,30.8613,411293.0
2016-09-29 12:20:00,37.71,37.76,37.69,37.7,474355.0,30.8613,30.9022,30.8449,30.8531,474355.0
2016-09-29 12:30:00,37.7,37.71,37.63,37.64,458443.0,30.8531,30.8613,30.7958,30.804,458443.0
2016-09-29 12:40:00,37.64,37.64,37.43,37.43,1785022.0,30.804,30.804,30.6322,30.6322,1785022.0
2016-09-29 12:50:00,37.43,37.44,37.34,37.42,2754471.0,30.6322,30.6403,30.5585,30.624,2754471.0
2016-09-29 13:00:00,37.41,37.43,37.27,37.37,2432025.0,30.6158,30.6322,30.5012,30.5831,2432025.0
2016-09-29 13:10:00,37.37,37.45,37.33,37.37,4266013.0,30.5831,30.6485,30.5503,30.5831,4266013.0
2016-09-29 13:20:00,37.36,37.41,37.33,37.39,3307528.0,30.5749,30.6158,30.5503,30.5994,3307528.0
2016-09-29 13:30:00,37.39,37.42,37.37,37.4,1581645.0,30.5994,30.624,30.5831,30.6076,1581645.0
2016-09-29 13:40:00,37.4,37.4,37.29,37.33,1104187.0,30.6076,30.6076,30.5176,30.5503,1104187.0
2016-09-29 13:50:00,37.32,37.33,37.18,37.24,1628798.0,30.5421,30.5503,30.4276,30.4767,1628798.0
2016-09-29 14:00:00,37.23,37.33,37.18,37.32,1471238.0,30.4685,30.5503,30.4276,30.5421,1471238.0
2016-09-29 14:10:00,37.33,37.43,37.29,37.41,3173227.0,30.5503,30.6322,30.5176,30.6158,3173227.0
2016-09-29 14:20:00,37.41,37.5,37.4,37.48,805355.0,30.6158,30.6894,30.6076,30.6731,805355.0
2016-09-29 14:30:00,37.48,37.54,37.46,37.51,1015399.0,30.6731,30.7222,30.6567,30.6976,1015399.0
2016-09-29 14:40:00,37.51,37.52,37.42,37.47,1583921.0,30.6976,30.7058,30.624,30.6649,1583921.0
2016-09-29 14:50:00,37.47,37.49,37.4,37.42,567195.0,30.6649,30.6813,30.6076,30.624,567195.0
2016-09-29 15:00:00,37.41,37.45,37.37,37.44,961812.0,30.6158,30.6485,30.5831,30.6403,961812.0
2016-09-29 15:10:00,37.43,37.47,37.4,37.41,935171.0,30.6322,30.6649,30.6076,30.6158,935171.0
2016-09-29 15:20:00,37.41,37.43,37.32,37.41,825591.0,30.6158,30.6322,30.5421,30.6158,825591.0
2016-09-29 15:30:00,37.41,37.44,37.36,37.43,1136734.0,30.6158,30.6403,30.5749,30.6322,1136734.0
2016-09-29 15:40:00,37.44,37.45,37.34,37.36,1929548.0,30.6403,30.6485,30.5585,30.5749,1929548.0
2016-09-29 15:50:00,37.36,37.37,37.27,37.27,6482738.0,30.5749,30.5831,30.5012,30.5012,6482738.0
2016-09-30 09:30:00,37.45,37.51,37.39,37.4,6291046.0,30.6485,30.6976,30.5994,30.6076,6291046.0
2016-09-30 09:40:00,37.4,37.43,37.36,37.39,2194395.0,30.6076,30.6322,30.5749,30.5994,2194395.0
2016-09-30 09:50:00,37.39,37.43,37.32,37.34,1100269.0,30.5994,30.6322,30.5421,30.5585,1100269.0
2016-09-30 10:00:00,37.34,37.41,37.34,37.41,2075860.0,30.5585,30.6158,30.5585,30.6158,2075860.0
2016-09-30 10:10:00,37.4,37.41,37.32,37.33,843842.0,30.6076,30.6158,30.5421,30.5503,843842.0
2016-09-30 10:20:00,37.33,37.38,37.28,37.37,734944.0,30.5503,30.5912,30.5094,30.5831,734944.0
2016-09-30 10:30:00,37.37,37.43,37.36,37.38,1609235.0,30.5831,30.6322,30.5749,30.5912,1609235.0
2016-09-30 10:40:00,37.38,37.42,37.0,37.38,2539982.0,30.5912,30.624,30.2803,30.5912,2539982.0
2016-09-30 10:50:00,37.38,37.41,37.36,37.4,821919.0,30.5912,30.6158,30.5749,30.6076,821919.0
2016-09-30 11:00:00,37.4,37.46,37.39,37.43,1199440.0,30.6076,30.6567,30.5994,30.6322,1199440.0
2016-09-30 11:10:00,37.43,37.54,37.43,37.5,2235295.0,30.6322,30.7222,30.6322,30.6894,2235295.0
2016-09-30 11:20:00,37.51,37.56,37.49,37.54,4564448.0,30.6976,30.7385,30.6813,30.7222,4564448.0
2016-09-30 11:30:00,37.54,37.55,37.51,37.51,998130.0,30.7222,30.7304,30.6976,30.6976,998130.0
2016-09-30 11:40:00,37.52,37.52,37.49,37.52,502143.0,30.7058,30.7058,30.6813,30.7058,502143.0
2016-09-30 11:50:00,37.52,37.53,37.5,37.5,434976.0,30.7058,30.714,30.6894,30.6894,434976.0
2016-09-30 12:00:00,37.5,37.52,37.49,37.52,805760.0,30.6894,30.7058,30.6813,30.7058,805760.0
2016-09-30 12:10:00,37.52,37.54,37.5,37.52,707058.0,30.7058,30.7222,30.6894,30.7058,707058.0
2016-09-30 12:20:00,37.53,37.54,37.51,37.54,1183915.0,30.714,30.7222,30.6976,30.7222,1183915.0
2016-09-30 12:30:00,37.54,37.55,37.51,37.55,854746.0,30.7222,30.7304,30.6976,30.7304,854746.0
2016-09-30 12:40:00,37.55,37.57,37.51,37.54,825175.0,30.7304,30.7467,30.6976,30.7222,825175.0
2016-09-30 12:50:00,37.54,37.54,37.5,37.51,648908.0,30.7222,30.7222,30.6894,30.6976,648908.0
2016-09-30 13:00:00,37.5,37.57,37.5,37.55,2467329.0,30.6894,30.7467,30.6894,30.7304,2467329.0
2016-09-30 13:10:00,37.55,37.56,37.48,37.5,1377208.0,30.7304,30.7385,30.6731,30.6894,1377208.0
2016-09-30 13:20:00,37.5,37.5,37.47,37.48,529370.0,30.6894,30.6894,30.6649,30.6731,529370.0
2016-09-30 13:30:00,37.48,37.49,37.46,37.48,1170681.0,30.6731,30.6813,30.6567,30.6731,1170681.0
2016-09-30 13:40:00,37.48,37.52,37.47,37.52,1418563.0,30.6731,30.7058,30.6649,30.7058,1418563.0
2016-09-30 13:50:00,37.51,37.53,37.49,37.52,1562488.0,30.6976,30.714,30.6813,30.7058,1562488.0
2016-09-30 14:00:00,37.52,37.52,37.49,37.5,623280.0,30.7058,30.7058,30.6813,30.6894,623280.0
2016-09-30 14:10:00,37.5,37.52,37.49,37.5,1127959.0,30.6894,30.7058,30.6813,30.6894,1127959.0
2016-09-30 14:20:00,37.49,37.52,37.49,37.51,869580.0,30.6813,30.7058,30.6813,30.6976,869580.0
2016-09-30 14:30:00,37.51,37.54,37.51,37.53,511377.0,30.6976,30.7222,30.6976,30.714,511377.0
2016-09-30 14:40:00,37.53,37.55,37.52,37.53,740255.0,30.714,30.7304,30.7058,30.714,740255.0
2016-09-30 14:50:00,37.54,37.54,37.5,37.52,763141.0,30.7222,30.7222,30.6894,30.7058,763141.0
2016-09-30 15:00:00,37.52,37.58,37.52,37.55,889464.0,30.7058,30.7549,30.7058,30.7304,889464.0
2016-09-30 15:10:00,37.55,37.58,37.55,37.57,707410.0,30.7304,30.7549,30.7304,30.7467,707410.0
2016-09-30 15:20:00,37.56,37.58,37.55,37.57,759935.0,30.7385,30.7549,30.7304,30.7467,759935.0
2016-09-30 15:30:00,37.57,37.59,37.55,37.55,2221941.0,30.7467,30.7631,30.7304,30.7304,2221941.0
2016-09-30 15:40:00,37.55,37.58,37.54,37.55,1901600.0,30.7304,30.7549,30.7222,30.7304,1901600.0
2016-09-30 15:50:00,37.55,37.59,37.44,37.48,8349064.0,30.7304,30.7631,30.6403,30.6731,8349064.0
2016-10-03 09:30:00,37.53,37.54,37.44,37.49,2449922.0,30.714,30.7222,30.6403,30.6813,2449922.0
2016-10-03 09:40:00,37.5,37.5,37.39,37.39,1642697.0,30.6894,30.6894,30.5994,30.5994,1642697.0
2016-10-03 09:50:00,37.39,37.45,37.38,37.43,1479971.0,30.5994,30.6485,30.5912,30.6322,1479971.0
2016-10-03 10:00:00,37.43,37.56,37.42,37.52,8453865.0,30.6322,30.7385,30.624,30.7058,8453865.0
2016-10-03 10:10:00,37.52,37.58,37.5,37.57,4951018.0,30.7058,30.7549,30.6894,30.7467,4951018.0
2016-10-03 10:20:00,37.57,37.6,37.53,37.55,1114072.0,30.7467,30.7713,30.714,30.7304,1114072.0
2016-10-03 10:30:00,37.55,37.64,37.54,37.62,1427248.0,30.7304,30.804,30.7222,30.7876,1427248.0
2016-10-03 10:40:00,37.62,37.64,37.58,37.63,1067681.0,30.7876,30.804,30.7549,30.7958,1067681.0
2016-10-03 10:50:00,37.63,37.67,37.6,37.6,1458885.0,30.7958,30.8286,30.7713,30.7713,1458885.0
2016-10-03 11:00:00,37.61,37.61,37.54,37.55,3063057.0,30.7795,30.7795,30.7222,30.7304,3063057.0
2016-10-03 11:10:00,37.55,37.6,37.54,37.57,1623348.0,30.7304,30.7713,30.7222,30.7467,1623348.0
2016-10-03 11:20:00,37.57,37.62,37.56,37.59,1580851.0,30.7467,30.7876,30.7385,30.7631,1580851.0
2016-10-03 11:30:00,37.59,37.61,37.54,37.55,734172.0,30.7631,30.7795,30.7222,30.7304,734172.0
2016-10-03 11:40:00,37.55,37.58,37.51,37.52,1887325.0,30.7304,30.7549,30.6976,30.7058,1887325.0
2016-10-03 11:50:00,37.52,37.54,37.46,37.52,1372244.0,30.7058,30.7222,30.6567,30.7058,1372244.0
2016-10-03 12:00:00,37.52,37.56,37.5,37.54,1127440.0,30.7058,30.7385,30.6894,30.7222,1127440.0
2016-10-03 12:10:00,37.54,37.56,37.5,37.52,844552.0,30.7222,30.7385,30.6894,30.7058,844552.0
2016-10-03 12:20:00,37.52,37.52,37.48,37.52,806405.0,30.7058,30.7058,30.6731,30.7058,806405.0
2016-10-03 12:30:00,37.52,37.53,37.48,37.51,695484.0,30.7058,30.714,30.6731,30.6976,695484.0
2016-10-03 12:40:00,37.5,37.55,37.5,37.54,318576.0,30.6894,30.7304,30.6894,30.7222,318576.0
2016-10-03 12:50:00,37.54,37.59,37.53,37.58,549875.0,30.7222,30.7631,30.714,30.7549,549875.0
2016-10-03 13:00:00,37.58,37.59,37.54,37.55,542871.0,30.7549,30.7631,30.7222,30.7304,542871.0
2016-10-03 13:10:00,37.55,37.58,37.51,37.57,677517.0,30.7304,30.7549,30.6976,30.7467,677517.0
2016-10-03 13:20:00,37.57,37.6,37.56,37.58,607739.0,30.7467,30.7713,30.7385,30.7549,607739.0
2016-10-03 13:30:00,37.58,37.63,37.56,37.59,1538871.0,30.7549,30.7958,30.7385,30.7631,1538871.0
2016-10-03 13:40:00,37.59,37.62,37.58,37.6,2523134.0,30.7631,30.7876,30.7549,30.7713,2523134.0
2016-10-03 13:50:00,37.6,37.64,37.6,37.64,1422045.0,30.7713,30.804,30.7713,30.804,1422045.0
2016-10-03 14:00:00,37.64,37.67,37.62,37.64,819067.0,30.804,30.8286,30.7876,30.804,819067.0
2016-10-03 14:10:00,37.65,37.66,37.63,37.65,708824.0,30.8122,30.8204,30.7958,30.8122,708824.0
2016-10-03 14:20:00,37.64,37.68,37.62,37.64,1403267.0,30.804,30.8368,30.7876,30.804,1403267.0
2016-10-03 14:30:00,37.64,37.67,37.62,37.63,732530.0,30.804,30.8286,30.7876,30.7958,732530.0
2016-10-03 14:40:00,37.63,37.64,37.61,37.64,372909.0,30.7958,30.804,30.7795,30.804,372909.0
2016-10-03 14:50:00,37.63,37.67,37.62,37.66,923493.0,30.7958,30.8286,30.7876,30.8204,923493.0
2016-10-03 15:00:00,37.66,37.67,37.63,37.65,521349.0,30.8204,30.8286,30.7958,30.8122,521349.0
2016-10-03 15:10:00,37.66,37.7,37.65,37.7,1100264.0,30.8204,30.8531,30.8122,30.8531,1100264.0
2016-10-03 15:20:00,37.7,37.71,37.69,37.7,704703.0,30.8531,30.8613,30.8449,30.8531,704703.0
2016-10-03 15:30:00,37.7,37.76,37.7,37.76,2399726.0,30.8531,30.9022,30.8531,30.9022,2399726.0
2016-10-03 15:40:00,37.76,37.78,37.75,37.76,2771865.0,30.9022,30.9186,30.894,30.9022,2771865.0
2016-10-03 15:50:00,37.76,37.77,37.71,37.72,3394859.0,30.9022,30.9104,30.8613,30.8695,3394859.0
2016-10-04 09:30:00,37.73,37.8,37.7,37.76,4407426.0,30.8777,30.935,30.8531,30.9022,4407426.0
2016-10-04 09:40:00,37.76,37.81,37.72,37.77,1954124.0,30.9022,30.9431,30.8695,30.9104,1954124.0
2016-10-04 09:50:00,37.78,37.8,37.75,37.77,1697673.0,30.9186,30.935,30.894,30.9104,1697673.0
2016-10-04 10:00:00,37.77,37.78,37.69,37.7,1438382.0,30.9104,30.9186,30.8449,30.8531,1438382.0
2016-10-04 10:10:00,37.7,37.71,37.6,37.63,1432977.0,30.8531,30.8613,30.7713,30.7958,1432977.0
2016-10-04 10:20:00,37.62,37.72,37.62,37.7,605698.0,30.7876,30.8695,30.7876,30.8531,605698.0
2016-10-04 10:30:00,37.7,37.79,37.69,37.77,1032881.0,30.8531,30.9268,30.8449,30.9104,1032881.0
2016-10-04 10:40:00,37.77,37.82,37.75,37.76,1139737.0,30.9104,30.9513,30.894,30.9022,1139737.0
2016-10-04 10:50:00,37.76,37.79,37.72,37.75,682735.0,30.9022,30.9268,30.8695,30.894,682735.0
2016-10-04 11:00:00,37.75,37.77,37.64,37.69,1468492.0,30.894,30.9104,30.804,30.8449,1468492.0
2016-10-04 11:10:00,37.68,37.7,37.62,37.66,1239046.0,30.8368,30.8531,30.7876,30.8204,1239046.0
2016-10-04 11:20:00,37.66,37.75,37.65,37.72,942939.0,30.8204,30.894,30.8122,30.8695,942939.0
2016-10-04 11:30:00,37.73,37.79,37.65,37.65,1977379.0,30.8777,30.9268,30.8122,30.8122,1977379.0
2016-10-04 11:40:00,37.64,37.71,37.61,37.67,3578398.0,30.804,30.8613,30.7795,30.8286,3578398.0
2016-10-04 11:50:00,37.67,37.7,37.53,37.55,7367672.0,30.8286,30.8531,30.714,30.7304,7367672.0
2016-10-04 12:00:00,37.55,37.58,37.5,37.52,2072682.0,30.7304,30.7549,30.6894,30.7058,2072682.0
2016-10-04 12:10:00,37.51,37.56,37.46,37.53,2442346.0,30.6976,30.7385,30.6567,30.714,2442346.0
2016-10-04 12:20:00,37.53,37.57,37.51,37.55,1050957.0,30.714,30.7467,30.6976,30.7304,1050957.0
2016-10-04 12:30:00,37.55,37.57,37.49,37.55,890814.0,30.7304,30.7467,30.6813,30.7304,890814.0
2016-10-04 12:40:00,37.55,37.56,37.41,37.43,3326463.0,30.7304,30.7385,30.6158,30.6322,3326463.0
2016-10-04 12:50:00,37.43,37.44,37.31,37.32,6996486.0,30.6322,30.6403,30.5339,30.5421,6996486.0
2016-10-04 13:00:00,37.32,37.33,37.24,37.25,8065818.0,30.5421,30.5503,30.4767,30.4848,8065818.0
2016-10-04 13:10:00,37.25,37.29,37.24,37.29,2390927.0,30.4848,30.5176,30.4767,30.5176,2390927.0
2016-10-04 13:20:00,37.29,37.29,37.21,37.27,1834762.0,30.5176,30.5176,30.4521,30.5012,1834762.0
2016-10-04 13:30:00,37.27,37.35,37.26,37.33,1357807.0,30.5012,30.5667,30.493,30.5503,1357807.0
2016-10-04 13:40:00,37.33,37.34,37.29,37.32,826836.0,30.5503,30.5585,30.5176,30.5421,826836.0
2016-10-04 13:50:00,37.32,37.32,37.29,37.29,954732.0,30.5421,30.5421,30.5176,30.5176,954732.0
2016-10-04 14:00:00,37.3,37.31,37.26,37.3,776084.0,30.5258,30.5339,30.493,30.5258,776084.0
2016-10-04 14:10:00,37.29,37.31,37.25,37.26,679259.0,30.5176,30.5339,30.4848,30.493,679259.0
2016-10-04 14:20:00,37.26,37.27,37.19,37.23,2233882.0,30.493,30.5012,30.4357,30.4685,2233882.0
2016-10-04 14:30:00,37.23,37.29,37.22,37.26,736180.0,30.4685,30.5176,30.4603,30.493,736180.0
2016-10-04 14:40:00,37.26,37.28,37.2,37.2,623326.0,30.493,30.5094,30.4439,30.4439,623326.0
2016-10-04 14:50:00,37.21,37.23,37.16,37.17,1224726.0,30.4521,30.4685,30.4112,30.4194,1224726.0
2016-10-04 15:00:00,37.17,37.25,37.17,37.21,942975.0,30.4194,30.4848,30.4194,30.4521,942975.0
2016-10-04 15:10:00,37.21,37.23,37.19,37.22,1050030.0,30.4521,30.4685,30.4357,30.4603,1050030.0
2016-10-04 15:20:00,37.22,37.32,37.22,37.31,783346.0,30.4603,30.5421,30.4603,30.5339,783346.0
2016-10-04 15:30:00,37.31,37.34,37.28,37.34,1430086.0,30.5339,30.5585,30.5094,30.5585,1430086.0
2016-10-04 15:40:00,37.34,37.36,37.27,37.28,2102256.0,30.5585,30.5749,30.5012,30.5094,2102256.0
2016-10-04 15:50:00,37.27,37.28,37.24,37.27,5342921.0,30.5012,30.5094,30.4767,30.5012,5342921.0
2016-10-05 09:30:00,37.67,37.7,37.65,37.66,2436451.0,30.8286,30.8531,30.8122,30.8204,2436451.0
2016-10-05 09:40:00,37.66,37.72,37.65,37.7,2175382.0,30.8204,30.8695,30.8122,30.8531,2175382.0
2016-10-05 09:50:00,37.7,37.72,37.68,37.7,1372503.0,30.8531,30.8695,30.8368,30.8531,1372503.0
2016-10-05 10:00:00,37.7,37.71,37.58,37.62,9077676.0,30.8531,30.8613,30.7549,30.7876,9077676.0
2016-10-05 10:10:00,37.63,37.64,37.56,37.57,1703258.0,30.7958,30.804,30.7385,30.7467,1703258.0
2016-10-05 10:20:00,37.56,37.64,37.55,37.64,1683464.0,30.7385,30.804,30.7304,30.804,1683464.0
2016-10-05 10:30:00,37.64,37.68,37.58,37.65,1582733.0,30.804,30.8368,30.7549,30.8122,1582733.0
2016-10-05 10:40:00,37.66,37.68,37.58,37.59,1139373.0,30.8204,30.8368,30.7549,30.7631,1139373.0
2016-10-05 10:50:00,37.59,37.66,37.59,37.66,1023551.0,30.7631,30.8204,30.7631,30.8204,1023551.0
2016-10-05 11:00:00,37.65,37.72,37.64,37.71,1120344.0,30.8122,30.8695,30.804,30.8613,1120344.0
2016-10-05 11:10:00,37.71,37.73,37.69,37.69,800509.0,30.8613,30.8777,30.8449,30.8449,800509.0
2016-10-05 11:20:00,37.69,37.7,37.67,37.7,489396.0,30.8449,30.8531,30.8286,30.8531,489396.0
2016-10-05 11:30:00,37.69,37.73,37.69,37.71,892167.0,30.8449,30.8777,30.8449,30.8613,892167.0
2016-10-05 11:40:00,37.71,37.75,37.69,37.73,885889.0,30.8613,30.894,30.8449,30.8777,885889.0
2016-10-05 11:50:00,37.73,37.75,37.71,37.72,424770.0,30.8777,30.894,30.8613,30.8695,424770.0
2016-10-05 12:00:00,37.73,37.78,37.72,37.76,1120872.0,30.8777,30.9186,30.8695,30.9022,1120872.0
2016-10-05 12:10:00,37.76,37.78,37.75,37.77,1123849.0,30.9022,30.9186,30.894,30.9104,1123849.0
2016-10-05 12:20:00,37.77,37.78,37.75,37.77,534914.0,30.9104,30.9186,30.894,30.9104,534914.0
2016-10-05 12:30:00,37.76,37.77,37.73,37.75,1492092.0,30.9022,30.9104,30.8777,30.894,1492092.0
2016-10-05 12:40:00,37.75,37.77,37.74,37.76,628171.0,30.894,30.9104,30.8859,30.9022,628171.0
2016-10-05 12:50:00,37.76,37.79,37.75,37.78,938821.0,30.9022,30.9268,30.894,30.9186,938821.0
2016-10-05 13:00:00,37.78,37.83,37.78,37.82,1413164.0,30.9186,30.9595,30.9186,30.9513,1413164.0
2016-10-05 13:10:00,37.82,37.83,37.79,37.81,841580.0,30.9513,30.9595,30.9268,30.9431,841580.0
2016-10-05 13:20:00,37.82,37.82,37.8,37.81,211756.0,30.9513,30.9513,30.935,30.9431,211756.0
2016-10-05 13:30:00,37.81,37.84,37.79,37.79,1841191.0,30.9431,30.9677,30.9268,30.9268,1841191.0
2016-10-05 13:40:00,37.8,37.85,37.79,37.84,810225.0,30.935,30.9759,30.9268,30.9677,810225.0
2016-10-05 13:50:00,37.85,37.88,37.84,37.88,888290.0,30.9759,31.0004,30.9677,31.0004,888290.0
2016-10-05 14:00:00,37.88,37.88,37.81,37.81,1364911.0,31.0004,31.0004,30.9431,30.9431,1364911.0
2016-10-05 14:10:00,37.81,37.85,37.8,37.84,821748.0,30.9431,30.9759,30.935,30.9677,821748.0
2016-10-05 14:20:00,37.84,37.86,37.82,37.83,339357.0,30.9677,30.9841,30.9513,30.9595,339357.0
2016-10-05 14:30:00,37.83,37.84,37.8,37.82,628021.0,30.9595,30.9677,30.935,30.9513,628021.0
2016-10-05 14:40:00,37.83,37.86,37.82,37.84,573372.0,30.9595,30.9841,30.9513,30.9677,573372.0
2016-10-05 14:50:00,37.84,37.85,37.82,37.83,386709.0,30.9677,30.9759,30.9513,30.9595,386709.0
2016-10-05 15:00:00,37.83,37.86,37.82,37.85,448968.0,30.9595,30.9841,30.9513,30.9759,448968.0
2016-10-05 15:10:00,37.84,37.85,37.78,37.8,958654.0,30.9677,30.9759,30.9186,30.935,958654.0
2016-10-05 15:20:00,37.8,37.81,37.76,37.77,1136531.0,30.935,30.9431,30.9022,30.9104,1136531.0
2016-10-05 15:30:00,37.77,37.81,37.76,37.8,1024106.0,30.9104,30.9431,30.9022,30.935,1024106.0
2016-10-05 15:40:00,37.8,37.81,37.77,37.78,1123504.0,30.935,30.9431,30.9104,30.9186,1123504.0
2016-10-05 15:50:00,37.77,37.84,37.77,37.84,6033534.0,30.9104,30.9677,30.9104,30.9677,6033534.0
2016-10-06 09:30:00,37.63,37.66,37.54,37.59,3246626.0,30.7958,30.8204,30.7222,30.7631,3246626.0
2016-10-06 09:40:00,37.59,37.68,37.56,37.66,1949076.0,30.7631,30.8368,30.7385,30.8204,1949076.0
2016-10-06 09:50:00,37.65,37.66,37.59,37.63,1302277.0,30.8122,30.8204,30.7631,30.7958,1302277.0
2016-10-06 10:00:00,37.63,37.67,37.62,37.64,2176816.0,30.7958,30.8286,30.7876,30.804,2176816.0
2016-10-06 10:10:00,37.63,37.65,37.59,37.64,960621.0,30.7958,30.8122,30.7631,30.804,960621.0
2016-10-06 10:20:00,37.64,37.64,37.59,37.62,328069.0,30.804,30.804,30.7631,30.7876,328069.0
2016-10-06 10:30:00,37.61,37.62,37.55,37.58,660278.0,30.7795,30.7876,30.7304,30.7549,660278.0
2016-10-06 10:40:00,37.58,37.64,37.58,37.63,517904.0,30.7549,30.804,30.7549,30.7958,517904.0
2016-10-06 10:50:00,37.64,37.66,37.62,37.65,2160521.0,30.804,30.8204,30.7876,30.8122,2160521.0
2016-10-06 11:00:00,37.65,37.66,37.57,37.57,1050602.0,30.8122,30.8204,30.7467,30.7467,1050602.0
2016-10-06 11:10:00,37.58,37.62,37.57,37.61,456275.0,30.7549,30.7876,30.7467,30.7795,456275.0
2016-10-06 11:20:00,37.61,37.7,37.61,37.7,791630.0,30.7795,30.8531,30.7795,30.8531,791630.0
2016-10-06 11:30:00,37.7,37.71,37.64,37.68,2038618.0,30.8531,30.8613,30.804,30.8368,2038618.0
2016-10-06 11:40:00,37.69,37.82,37.68,37.79,2885650.0,30.8449,30.9513,30.8368,30.9268,2885650.0
2016-10-06 11:50:00,37.79,37.87,37.79,37.81,3529619.0,30.9268,30.9922,30.9268,30.9431,3529619.0
2016-10-06 12:00:00,37.82,37.89,37.82,37.84,1875022.0,30.9513,31.0086,30.9513,30.9677,1875022.0
2016-10-06 12:10:00,37.84,37.85,37.8,37.84,1336666.0,30.9677,30.9759,30.935,30.9677,1336666.0
2016-10-06 12:20:00,37.84,37.85,37.82,37.84,531469.0,30.9677,30.9759,30.9513,30.9677,531469.0
2016-10-06 12:30:00,37.84,37.87,37.83,37.84,1580455.0,30.9677,30.9922,30.9595,30.9677,1580455.0
2016-10-06 12:40:00,37.84,37.86,37.83,37.86,401271.0,30.9677,30.9841,30.9595,30.9841,401271.0
2016-10-06 12:50:00,37.86,37.88,37.84,37.85,303561.0,30.9841,31.0004,30.9677,30.9759,303561.0
2016-10-06 13:00:00,37.85,37.86,37.83,37.84,304285.0,30.9759,30.9841,30.9595,30.9677,304285.0
2016-10-06 13:10:00,37.83,37.86,37.83,37.84,256104.0,30.9595,30.9841,30.9595,30.9677,256104.0
2016-10-06 13:20:00,37.84,37.87,37.84,37.87,634760.0,30.9677,30.9922,30.9677,30.9922,634760.0
2016-10-06 13:30:00,37.86,37.89,37.86,37.86,635391.0,30.9841,31.0086,30.9841,30.9841,635391.0
2016-10-06 13:40:00,37.87,37.87,37.85,37.86,358767.0,30.9922,30.9922,30.9759,30.9841,358767.0
2016-10-06 13:50:00,37.86,37.88,37.85,37.86,199528.0,30.9841,31.0004,30.9759,30.9841,199528.0
2016-10-06 14:00:00,37.86,37.88,37.84,37.85,313289.0,30.9841,31.0004,30.9677,30.9759,313289.0
2016-10-06 14:10:00,37.85,37.87,37.84,37.86,196841.0,30.9759,30.9922,30.9677,30.9841,196841.0
2016-10-06 14:20:00,37.86,37.89,37.85,37.87,396107.0,30.9841,31.0086,30.9759,30.9922,396107.0
2016-10-06 14:30:00,37.87,37.88,37.85,37.87,176752.0,30.9922,31.0004,30.9759,30.9922,176752.0
2016-10-06 14:40:00,37.86,37.87,37.81,37.83,536269.0,30.9841,30.9922,30.9431,30.9595,536269.0
2016-10-06 14:50:00,37.83,37.86,37.82,37.84,279303.0,30.9595,30.9841,30.9513,30.9677,279303.0
2016-10-06 15:00:00,37.84,37.86,37.83,37.84,244161.0,30.9677,30.9841,30.9595,30.9677,244161.0
2016-10-06 15:10:00,37.84,37.85,37.81,37.82,555511.0,30.9677,30.9759,30.9431,30.9513,555511.0
2016-10-06 15:20:00,37.82,37.84,37.81,37.84,378234.0,30.9513,30.9677,30.9431,30.9677,378234.0
2016-10-06 15:30:00,37.84,37.88,37.82,37.87,902017.0,30.9677,31.0004,30.9513,30.9922,902017.0
2016-10-06 15:40:00,37.88,37.88,37.84,37.86,769257.0,31.0004,31.0004,30.9677,30.9841,769257.0
2016-10-06 15:50:00,37.85,37.88,37.83,37.87,2587361.0,30.9759,31.0004,30.9595,30.9922,2587361.0
2016-10-07 09:30:00,37.91,37.96,37.86,37.92,6719262.0,31.025,31.0659,30.9841,31.0332,6719262.0
2016-10-07 09:40:00,37.92,37.93,37.71,37.72,4046370.0,31.0332,31.0413,30.8613,30.8695,4046370.0
2016-10-07 09:50:00,37.72,37.79,37.7,37.76,3378462.0,30.8695,30.9268,30.8531,30.9022,3378462.0
2016-10-07 10:00:00,37.76,37.83,37.76,37.83,1347571.0,30.9022,30.9595,30.9022,30.9595,1347571.0
2016-10-07 10:10:00,37.83,37.83,37.77,37.77,1413955.0,30.9595,30.9595,30.9104,30.9104,1413955.0
2016-10-07 10:20:00,37.77,37.78,37.73,37.76,2294368.0,30.9104,30.9186,30.8777,30.9022,2294368.0
2016-10-07 10:30:00,37.76,37.77,37.69,37.74,3788479.0,30.9022,30.9104,30.8449,30.8859,3788479.0
2016-10-07 10:40:00,37.73,37.74,37.69,37.72,933140.0,30.8777,30.8859,30.8449,30.8695,933140.0
2016-10-07 10:50:00,37.71,37.74,37.67,37.69,1331478.0,30.8613,30.8859,30.8286,30.8449,1331478.0
2016-10-07 11:00:00,37.68,37.75,37.67,37.75,1437502.0,30.8368,30.894,30.8286,30.894,1437502.0
2016-10-07 11:10:00,37.75,37.75,37.71,37.72,614377.0,30.894,30.894,30.8613,30.8695,614377.0
2016-10-07 11:20:00,37.72,37.74,37.7,37.71,464452.0,30.8695,30.8859,30.8531,30.8613,464452.0
2016-10-07 11:30:00,37.71,37.72,37.56,37.57,1049862.0,30.8613,30.8695,30.7385,30.7467,1049862.0
2016-10-07 11:40:00,37.57,37.58,37.4,37.45,5453457.0,30.7467,30.7549,30.6076,30.6485,5453457.0
2016-10-07 11:50:00,37.45,37.53,37.43,37.48,1594420.0,30.6485,30.714,30.6322,30.6731,1594420.0
2016-10-07 12:00:00,37.48,37.58,37.45,37.53,2595348.0,30.6731,30.7549,30.6485,30.714,2595348.0
2016-10-07 12:10:00,37.53,37.55,37.5,37.52,2110569.0,30.714,30.7304,30.6894,30.7058,2110569.0
2016-10-07 12:20:00,37.52,37.54,37.47,37.51,1185569.0,30.7058,30.7222,30.6649,30.6976,1185569.0
2016-10-07 12:30:00,37.5,37.54,37.48,37.49,1040532.0,30.6894,30.7222,30.6731,30.6813,1040532.0
2016-10-07 12:40:00,37.48,37.55,37.47,37.54,382974.0,30.6731,30.7304,30.6649,30.7222,382974.0
2016-10-07 12:50:00,37.54,37.55,37.51,37.55,543433.0,30.7222,30.7304,30.6976,30.7304,543433.0
2016-10-07 13:00:00,37.55,37.58,37.5,37.57,1254227.0,30.7304,30.7549,30.6894,30.7467,1254227.0
2016-10-07 13:10:00,37.57,37.6,37.55,37.58,689339.0,30.7467,30.7713,30.7304,30.7549,689339.0
2016-10-07 13:20:00,37.58,37.64,37.56,37.64,810038.0,30.7549,30.804,30.7385,30.804,810038.0
2016-10-07 13:30:00,37.64,37.69,37.62,37.69,1176297.0,30.804,30.8449,30.7876,30.8449,1176297.0
2016-10-07 13:40:00,37.69,37.7,37.64,37.66,733133.0,30.8449,30.8531,30.804,30.8204,733133.0
2016-10-07 13:50:00,37.66,37.68,37.64,37.67,633365.0,30.8204,30.8368,30.804,30.8286,633365.0
2016-10-07 14:00:00,37.67,37.7,37.65,37.66,739075.0,30.8286,30.8531,30.8122,30.8204,739075.0
2016-10-07 14:10:00,37.67,37.71,37.66,37.68,1187438.0,30.8286,30.8613,30.8204,30.8368,1187438.0
2016-10-07 14:20:00,37.67,37.73,37.67,37.69,854835.0,30.8286,30.8777,30.8286,30.8449,854835.0
2016-10-07 14:30:00,37.7,37.71,37.68,37.7,535903.0,30.8531,30.8613,30.8368,30.8531,535903.0
2016-10-07 14:40:00,37.7,37.71,37.68,37.69,395408.0,30.8531,30.8613,30.8368,30.8449,395408.0
2016-10-07 14:50:00,37.69,37.72,37.68,37.71,196893.0,30.8449,30.8695,30.8368,30.8613,196893.0
2016-10-07 15:00:00,37.71,37.73,37.7,37.71,578257.0,30.8613,30.8777,30.8531,30.8613,578257.0
2016-10-07 15:10:00,37.71,37.72,37.7,37.7,201486.0,30.8613,30.8695,30.8531,30.8531,201486.0
2016-10-07 15:20:00,37.7,37.74,37.7,37.74,289622.0,30.8531,30.8859,30.8531,30.8859,289622.0
2016-10-07 15:30:00,37.74,37.75,37.7,37.7,624827.0,30.8859,30.894,30.8531,30.8531,624827.0
2016-10-07 15:40:00,37.7,37.71,37.68,37.69,838800.0,30.8531,30.8613,30.8368,30.8449,838800.0
2016-10-07 15:50:00,37.69,37.71,37.68,37.68,4185107.0,30.8449,30.8613,30.8368,30.8368,4185107.0
2016-10-10 09:30:00,37.94,38.0,37.88,37.96,4788680.0,31.0495,31.0986,31.0004,31.0659,4788680.0
2016-10-10 09:40:00,37.96,38.03,37.96,38.03,3755935.0,31.0659,31.1232,31.0659,31.1232,3755935.0
2016-10-10 09:50:00,38.04,38.06,38.02,38.04,1785397.0,31.1314,31.1477,31.115,31.1314,1785397.0
2016-10-10 10:00:00,38.05,38.09,38.04,38.09,3076859.0,31.1396,31.1723,31.1314,31.1723,3076859.0
2016-10-10 10:10:00,38.09,38.13,38.07,38.11,2171973.0,31.1723,31.205,31.1559,31.1887,2171973.0
2016-10-10 10:20:00,38.11,38.12,38.09,38.1,963109.0,31.1887,31.1968,31.1723,31.1805,963109.0
2016-10-10 10:30:00,38.1,38.14,38.1,38.14,3671400.0,31.1805,31.2132,31.1805,31.2132,3671400.0
2016-10-10 10:40:00,38.14,38.18,38.13,38.18,1225645.0,31.2132,31.2459,31.205,31.2459,1225645.0
2016-10-10 10:50:00,38.18,38.19,38.16,38.19,1474714.0,31.2459,31.2541,31.2296,31.2541,1474714.0
2016-10-10 11:00:00,38.19,38.19,38.15,38.16,756144.0,31.2541,31.2541,31.2214,31.2296,756144.0
2016-10-10 11:10:00,38.17,38.19,38.16,38.18,934753.0,31.2378,31.2541,31.2296,31.2459,934753.0
2016-10-10 11:20:00,38.18,38.19,38.13,38.15,1188306.0,31.2459,31.2541,31.205,31.2214,1188306.0
2016-10-10 11:30:00,38.15,38.17,38.12,38.13,2761374.0,31.2214,31.2378,31.1968,31.205,2761374.0
2016-10-10 11:40:00,38.14,38.16,38.12,38.16,307835.0,31.2132,31.2296,31.1968,31.2296,307835.0
2016-10-10 11:50:00,38.16,38.18,38.14,38.16,804143.0,31.2296,31.2459,31.2132,31.2296,804143.0
2016-10-10 12:00:00,38.16,38.16,38.13,38.14,611527.0,31.2296,31.2296,31.205,31.2132,611527.0
2016-10-10 12:10:00,38.14,38.14,38.12,38.13,681559.0,31.2132,31.2132,31.1968,31.205,681559.0
2016-10-10 12:20:00,38.13,38.14,38.1,38.13,991661.0,31.205,31.2132,31.1805,31.205,991661.0
2016-10-10 12:30:00,38.13,38.14,38.12,38.13,376532.0,31.205,31.2132,31.1968,31.205,376532.0
2016-10-10 12:40:00,38.12,38.15,38.12,38.15,162812.0,31.1968,31.2214,31.1968,31.2214,162812.0
2016-10-10 12:50:00,38.15,38.15,38.13,38.15,704418.0,31.2214,31.2214,31.205,31.2214,704418.0
2016-10-10 13:00:00,38.14,38.18,38.14,38.16,1193910.0,31.2132,31.2459,31.2132,31.2296,1193910.0
2016-10-10 13:10:00,38.16,38.17,38.15,38.16,251632.0,31.2296,31.2378,31.2214,31.2296,251632.0
2016-10-10 13:20:00,38.16,38.16,38.14,38.16,199906.0,31.2296,31.2296,31.2132,31.2296,199906.0
2016-10-10 13:30:00,38.16,38.17,38.14,38.15,440251.0,31.2296,31.2378,31.2132,31.2214,440251.0
2016-10-10 13:40:00,38.14,38.16,38.14,38.16,159260.0,31.2132,31.2296,31.2132,31.2296,159260.0
2016-10-10 13:50:00,38.16,38.16,38.13,38.15,188517.0,31.2296,31.2296,31.205,31.2214,188517.0
2016-10-10 14:00:00,38.15,38.16,38.13,38.13,227328.0,31.2214,31.2296,31.205,31.205,227328.0
2016-10-10 14:10:00,38.14,38.14,38.11,38.12,545985.0,31.2132,31.2132,31.1887,31.1968,545985.0
2016-10-10 14:20:00,38.12,38.13,38.12,38.12,188467.0,31.1968,31.205,31.1968,31.1968,188467.0
2016-10-10 14:30:00,38.12,38.13,38.11,38.12,512975.0,31.1968,31.205,31.1887,31.1968,512975.0
2016-10-10 14:40:00,38.12,38.13,38.11,38.11,178542.0,31.1968,31.205,31.1887,31.1887,178542.0
2016-10-10 14:50:00,38.11,38.12,38.09,38.11,475046.0,31.1887,31.1968,31.1723,31.1887,475046.0
2016-10-10 15:00:00,38.11,38.12,38.1,38.12,513179.0,31.1887,31.1968,31.1805,31.1968,513179.0
2016-10-10 15:10:00,38.11,38.12,38.08,38.12,1205258.0,31.1887,31.1968,31.1641,31.1968,1205258.0
2016-10-10 15:20:00,38.12,38.13,38.11,38.12,332169.0,31.1968,31.205,31.1887,31.1968,332169.0
2016-10-10 15:30:00,38.13,38.13,38.09,38.1,706836.0,31.205,31.205,31.1723,31.1805,706836.0
2016-10-10 15:40:00,38.11,38.11,38.08,38.09,1606842.0,31.1887,31.1887,31.1641,31.1723,1606842.0
2016-10-10 15:50:00,38.08,38.11,38.07,38.09,3566853.0,31.1641,31.1887,31.1559,31.1723,3566853.0
2016-10-11 09:30:00,37.44,37.46,37.34,37.35,4658671.0,30.6403,30.6567,30.5585,30.5667,4658671.0
2016-10-11 09:40:00,37.34,37.38,37.32,37.34,2973153.0,30.5585,30.5912,30.5421,30.5585,2973153.0
2016-10-11 09:50:00,37.34,37.35,37.26,37.29,3697822.0,30.5585,30.5667,30.493,30.5176,3697822.0
2016-10-11 10:00:00,37.29,37.31,37.22,37.29,5647427.0,30.5176,30.5339,30.4603,30.5176,5647427.0
2016-10-11 10:10:00,37.29,37.3,37.22,37.25,1924282.0,30.5176,30.5258,30.4603,30.4848,1924282.0
2016-10-11 10:20:00,37.25,37.28,37.23,37.27,2889930.0,30.4848,30.5094,30.4685,30.5012,2889930.0
2016-10-11 10:30:00,37.27,37.31,37.26,37.28,1203245.0,30.5012,30.5339,30.493,30.5094,1203245.0
2016-10-11 10:40:00,37.28,37.3,37.28,37.28,1261500.0,30.5094,30.5258,30.5094,30.5094,1261500.0
2016-10-11 10:50:00,37.28,37.29,37.22,37.23,2093292.0,30.5094,30.5176,30.4603,30.4685,2093292.0
2016-10-11 11:00:00,37.22,37.25,37.18,37.23,1832904.0,30.4603,30.4848,30.4276,30.4685,1832904.0
2016-10-11 11:10:00,37.23,37.26,37.2,37.23,1344736.0,30.4685,30.493,30.4439,30.4685,1344736.0
2016-10-11 11:20:00,37.23,37.26,37.19,37.2,1811718.0,30.4685,30.493,30.4357,30.4439,1811718.0
2016-10-11 11:30:00,37.2,37.25,37.19,37.21,1607007.0,30.4439,30.4848,30.4357,30.4521,1607007.0
2016-10-11 11:40:00,37.21,37.24,37.2,37.22,1097431.0,30.4521,30.4767,30.4439,30.4603,1097431.0
2016-10-11 11:50:00,37.21,37.24,37.19,37.23,722801.0,30.4521,30.4767,30.4357,30.4685,722801.0
2016-10-11 12:00:00,37.24,37.26,37.24,37.25,595874.0,30.4767,30.493,30.4767,30.4848,595874.0
2016-10-11 12:10:00,37.24,37.25,37.21,37.25,475124.0,30.4767,30.4848,30.4521,30.4848,475124.0
2016-10-11 12:20:00,37.25,37.27,37.24,37.26,455606.0,30.4848,30.5012,30.4767,30.493,455606.0
2016-10-11 12:30:00,37.26,37.26,37.22,37.25,557995.0,30.493,30.493,30.4603,30.4848,557995.0
2016-10-11 12:40:00,37.25,37.31,37.25,37.3,3446140.0,30.4848,30.5339,30.4848,30.5258,3446140.0
2016-10-11 12:50:00,37.3,37.31,37.28,37.29,869658.0,30.5258,30.5339,30.5094,30.5176,869658.0
2016-10-11 13:00:00,37.28,37.28,37.22,37.24,1186380.0,30.5094,30.5094,30.4603,30.4767,1186380.0
2016-10-11 13:10:00,37.24,37.24,37.13,37.18,3002758.0,30.4767,30.4767,30.3866,30.4276,3002758.0
2016-10-11 13:20:00,37.17,37.2,37.16,37.18,861260.0,30.4194,30.4439,30.4112,30.4276,861260.0
2016-10-11 13:30:00,37.18,37.19,37.13,37.14,526177.0,30.4276,30.4357,30.3866,30.3948,526177.0
2016-10-11 13:40:00,37.14,37.16,37.09,37.11,762762.0,30.3948,30.4112,30.3539,30.3703,762762.0
2016-10-11 13:50:00,37.11,37.12,37.06,37.08,1453436.0,30.3703,30.3785,30.3294,30.3457,1453436.0
2016-10-11 14:00:00,37.08,37.13,37.07,37.12,937727.0,30.3457,30.3866,30.3375,30.3785,937727.0
2016-10-11 14:10:00,37.12,37.14,37.04,37.05,1329881.0,30.3785,30.3948,30.313,30.3212,1329881.0
2016-10-11 14:20:00,37.05,37.1,37.03,37.09,889112.0,30.3212,30.3621,30.3048,30.3539,889112.0
2016-10-11 14:30:00,37.09,37.09,37.06,37.09,491365.0,30.3539,30.3539,30.3294,30.3539,491365.0
2016-10-11 14:40:00,37.09,37.18,37.07,37.16,963539.0,30.3539,30.4276,30.3375,30.4112,963539.0
2016-10-11 14:50:00,37.16,37.17,37.14,37.15,855870.0,30.4112,30.4194,30.3948,30.403,855870.0
2016-10-11 15:00:00,37.15,37.16,37.11,37.14,600534.0,30.403,30.4112,30.3703,30.3948,600534.0
2016-10-11 15:10:00,37.14,37.2,37.13,37.2,1110056.0,30.3948,30.4439,30.3866,30.4439,1110056.0
2016-10-11 15:20:00,37.2,37.24,37.19,37.21,1963194.0,30.4439,30.4767,30.4357,30.4521,1963194.0
2016-10-11 15:30:00,37.22,37.24,37.2,37.23,1055020.0,30.4603,30.4767,30.4439,30.4685,1055020.0
2016-10-11 15:40:00,37.24,37.26,37.23,37.25,2388432.0,30.4767,30.493,30.4685,30.4848,2388432.0
2016-10-11 15:50:00,37.26,37.26,37.17,37.22,5613484.0,30.493,30.493,30.4194,30.4603,5613484.0
2016-10-12 09:30:00,37.1,37.13,36.98,37.02,4788987.0,30.3621,30.3866,30.2639,30.2966,4788987.0
2016-10-12 09:40:00,37.02,37.04,36.99,37.02,1946410.0,30.2966,30.313,30.2721,30.2966,1946410.0
2016-10-12 09:50:00,37.02,37.14,37.02,37.13,1220010.0,30.2966,30.3948,30.2966,30.3866,1220010.0
2016-10-12 10:00:00,37.14,37.18,37.12,37.15,911430.0,30.3948,30.4276,30.3785,30.403,911430.0
2016-10-12 10:10:00,37.15,37.23,37.13,37.2,1145243.0,30.403,30.4685,30.3866,30.4439,1145243.0
2016-10-12 10:20:00,37.2,37.24,37.18,37.2,1074230.0,30.4439,30.4767,30.4276,30.4439,1074230.0
2016-10-12 10:30:00,37.2,37.22,37.15,37.16,867393.0,30.4439,30.4603,30.403,30.4112,867393.0
2016-10-12 10:40:00,37.16,37.18,37.13,37.14,517548.0,30.4112,30.4276,30.3866,30.3948,517548.0
2016-10-12 10:50:00,37.15,37.15,37.09,37.09,583802.0,30.403,30.403,30.3539,30.3539,583802.0
2016-10-12 11:00:00,37.1,37.12,37.08,37.11,407459.0,30.3621,30.3785,30.3457,30.3703,407459.0
2016-10-12 11:10:00,37.11,37.13,37.06,37.08,559259.0,30.3703,30.3866,30.3294,30.3457,559259.0
2016-10-12 11:20:00,37.08,37.09,37.06,37.08,333363.0,30.3457,30.3539,30.3294,30.3457,333363.0
2016-10-12 11:30:00,37.09,37.15,37.07,37.09,655034.0,30.3539,30.403,30.3375,30.3539,655034.0
2016-10-12 11:40:00,37.1,37.1,37.06,37.07,776137.0,30.3621,30.3621,30.3294,30.3375,776137.0
2016-10-12 11:50:00,37.08,37.09,37.06,37.08,217412.0,30.3457,30.3539,30.3294,30.3457,217412.0
2016-10-12 12:00:00,37.07,37.11,37.07,37.1,390437.0,30.3375,30.3703,30.3375,30.3621,390437.0
2016-10-12 12:10:00,37.1,37.14,37.1,37.14,2589525.0,30.3621,30.3948,30.3621,30.3948,2589525.0
2016-10-12 12:20:00,37.14,37.16,37.13,37.15,896806.0,30.3948,30.4112,30.3866,30.403,896806.0
2016-10-12 12:30:00,37.15,37.18,37.14,37.16,540028.0,30.403,30.4276,30.3948,30.4112,540028.0
2016-10-12 12:40:00,37.17,37.19,37.16,37.17,543057.0,30.4194,30.4357,30.4112,30.4194,543057.0
2016-10-12 12:50:00,37.18,37.18,37.16,37.18,1126191.0,30.4276,30.4276,30.4112,30.4276,1126191.0
2016-10-12 13:00:00,37.17,37.18,37.13,37.17,800036.0,30.4194,30.4276,30.3866,30.4194,800036.0
2016-10-12 13:10:00,37.17,37.17,37.12,37.16,416351.0,30.4194,30.4194,30.3785,30.4112,416351.0
2016-10-12 13:20:00,37.16,37.18,37.14,37.18,148233.0,30.4112,30.4276,30.3948,30.4276,148233.0
2016-10-12 13:30:00,37.18,37.18,37.13,37.15,461780.0,30.4276,30.4276,30.3866,30.403,461780.0
2016-10-12 13:40:00,37.15,37.18,37.15,37.17,317432.0,30.403,30.4276,30.403,30.4194,317432.0
2016-10-12 13:50:00,37.16,37.2,37.16,37.19,186296.0,30.4112,30.4439,30.4112,30.4357,186296.0
2016-10-12 14:00:00,37.2,37.29,37.08,37.21,7059510.0,30.4439,30.5176,30.3457,30.4521,7059510.0
2016-10-12 14:10:00,37.21,37.29,37.2,37.27,1437389.0,30.4521,30.5176,30.4439,30.5012,1437389.0
2016-10-12 14:20:00,37.27,37.27,37.16,37.18,1067484.0,30.5012,30.5012,30.4112,30.4276,1067484.0
2016-10-12 14:30:00,37.18,37.24,37.17,37.22,784039.0,30.4276,30.4767,30.4194,30.4603,784039.0
2016-10-12 14:40:00,37.22,37.23,37.15,37.19,533203.0,30.4603,30.4685,30.403,30.4357,533203.0
2016-10-12 14:50:00,37.19,37.2,37.15,37.16,715347.0,30.4357,30.4439,30.403,30.4112,715347.0
2016-10-12 15:00:00,37.15,37.2,37.12,37.19,933458.0,30.403,30.4439,30.3785,30.4357,933458.0
2016-10-12 15:10:00,37.19,37.23,37.18,37.21,633635.0,30.4357,30.4685,30.4276,30.4521,633635.0
2016-10-12 15:20:00,37.22,37.22,37.16,37.17,440443.0,30.4603,30.4603,30.4112,30.4194,440443.0
2016-10-12 15:30:00,37.18,37.19,37.14,37.18,552092.0,30.4276,30.4357,30.3948,30.4276,552092.0
2016-10-12 15:40:00,37.18,37.21,37.17,37.2,2549264.0,30.4276,30.4521,30.4194,30.4439,2549264.0
2016-10-12 15:50:00,37.2,37.2,37.14,37.16,3555446.0,30.4439,30.4439,30.3948,30.4112,3555446.0
2016-10-13 09:30:00,36.58,36.64,36.51,36.53,6933925.0,29.9365,29.9856,29.8792,29.8956,6933925.0
2016-10-13 09:40:00,36.53,36.53,36.47,36.48,3162608.0,29.8956,29.8956,29.8465,29.8547,3162608.0
2016-10-13 09:50:00,36.48,36.48,36.38,36.43,2840486.0,29.8547,29.8547,29.7729,29.8138,2840486.0
2016-10-13 10:00:00,36.43,36.46,36.38,36.45,3327961.0,29.8138,29.8383,29.7729,29.8301,3327961.0
2016-10-13 10:10:00,36.45,36.52,36.43,36.48,1947135.0,29.8301,29.8874,29.8138,29.8547,1947135.0
2016-10-13 10:20:00,36.48,36.51,36.47,36.48,1318572.0,29.8547,29.8792,29.8465,29.8547,1318572.0
2016-10-13 10:30:00,36.48,36.6,36.45,36.55,1786283.0,29.8547,29.9529,29.8301,29.912,1786283.0
2016-10-13 10:40:00,36.55,36.58,36.49,36.5,1997275.0,29.912,29.9365,29.8629,29.8711,1997275.0
2016-10-13 10:50:00,36.5,36.53,36.48,36.53,3063107.0,29.8711,29.8956,29.8547,29.8956,3063107.0
2016-10-13 11:00:00,36.52,36.54,36.43,36.46,1342795.0,29.8874,29.9038,29.8138,29.8383,1342795.0
2016-10-13 11:10:00,36.47,36.58,36.45,36.58,1485288.0,29.8465,29.9365,29.8301,29.9365,1485288.0
2016-10-13 11:20:00,36.58,36.64,36.56,36.61,1362608.0,29.9365,29.9856,29.9202,29.9611,1362608.0
2016-10-13 11:30:00,36.61,36.71,36.6,36.64,1966954.0,29.9611,30.0429,29.9529,29.9856,1966954.0
2016-10-13 11:40:00,36.64,36.7,36.64,36.67,768193.0,29.9856,30.0347,29.9856,30.0102,768193.0
2016-10-13 11:50:00,36.67,36.7,36.66,36.67,440367.0,30.0102,30.0347,30.002,30.0102,440367.0
2016-10-13 12:00:00,36.67,36.69,36.63,36.69,928184.0,30.0102,30.0266,29.9774,30.0266,928184.0
2016-10-13 12:10:00,36.69,36.72,36.68,36.7,854567.0,30.0266,30.0511,30.0184,30.0347,854567.0
2016-10-13 12:20:00,36.7,36.72,36.68,36.69,1688237.0,30.0347,30.0511,30.0184,30.0266,1688237.0
2016-10-13 12:30:00,36.69,36.77,36.68,36.76,498610.0,30.0266,30.092,30.0184,30.0838,498610.0
2016-10-13 12:40:00,36.76,36.79,36.76,36.79,608368.0,30.0838,30.1084,30.0838,30.1084,608368.0
2016-10-13 12:50:00,36.79,36.79,36.77,36.78,532426.0,30.1084,30.1084,30.092,30.1002,532426.0
2016-10-13 13:00:00,36.79,36.79,36.75,36.76,511324.0,30.1084,30.1084,30.0757,30.0838,511324.0
2016-10-13 13:10:00,36.76,36.77,36.72,36.76,700186.0,30.0838,30.092,30.0511,30.0838,700186.0
2016-10-13 13:20:00,36.76,36.82,36.76,36.81,1654065.0,30.0838,30.1329,30.0838,30.1248,1654065.0
2016-10-13 13:30:00,36.81,36.83,36.78,36.83,1521200.0,30.1248,30.1411,30.1002,30.1411,1521200.0
2016-10-13 13:40:00,36.83,36.85,36.82,36.84,320142.0,30.1411,30.1575,30.1329,30.1493,320142.0
2016-10-13 13:50:00,36.83,36.92,36.83,36.92,724144.0,30.1411,30.2148,30.1411,30.2148,724144.0
2016-10-13 14:00:00,36.92,36.96,36.89,36.89,3680400.0,30.2148,30.2475,30.1902,30.1902,3680400.0
2016-10-13 14:10:00,36.9,36.9,36.85,36.87,1053224.0,30.1984,30.1984,30.1575,30.1739,1053224.0
2016-10-13 14:20:00,36.87,36.89,36.85,36.86,860266.0,30.1739,30.1902,30.1575,30.1657,860266.0
2016-10-13 14:30:00,36.86,36.89,36.84,36.85,828188.0,30.1657,30.1902,30.1493,30.1575,828188.0
2016-10-13 14:40:00,36.85,36.89,36.84,36.89,718359.0,30.1575,30.1902,30.1493,30.1902,718359.0
2016-10-13 14:50:00,36.89,36.93,36.88,36.89,908030.0,30.1902,30.223,30.182,30.1902,908030.0
2016-10-13 15:00:00,36.9,36.9,36.88,36.9,465864.0,30.1984,30.1984,30.182,30.1984,465864.0
2016-10-13 15:10:00,36.9,36.94,36.89,36.9,929541.0,30.1984,30.2311,30.1902,30.1984,929541.0
2016-10-13 15:20:00,36.89,36.91,36.86,36.87,457907.0,30.1902,30.2066,30.1657,30.1739,457907.0
2016-10-13 15:30:00,36.87,36.88,36.85,36.86,1207121.0,30.1739,30.182,30.1575,30.1657,1207121.0
2016-10-13 15:40:00,36.86,36.86,36.82,36.83,2139172.0,30.1657,30.1657,30.1329,30.1411,2139172.0
2016-10-13 15:50:00,36.82,36.83,36.79,36.83,3936901.0,30.1329,30.1411,30.1084,30.1411,3936901.0
2016-10-14 09:30:00,37.13,37.17,37.09,37.12,5561225.0,30.3866,30.4194,30.3539,30.3785,5561225.0
2016-10-14 09:40:00,37.12,37.2,37.11,37.19,2662373.0,30.3785,30.4439,30.3703,30.4357,2662373.0
2016-10-14 09:50:00,37.19,37.21,37.17,37.17,1044550.0,30.4357,30.4521,30.4194,30.4194,1044550.0
2016-10-14 10:00:00,37.17,37.2,37.14,37.16,888964.0,30.4194,30.4439,30.3948,30.4112,888964.0
2016-10-14 10:10:00,37.16,37.21,37.15,37.17,588541.0,30.4112,30.4521,30.403,30.4194,588541.0
2016-10-14 10:20:00,37.17,37.2,37.11,37.13,1128744.0,30.4194,30.4439,30.3703,30.3866,1128744.0
2016-10-14 10:30:00,37.13,37.18,37.12,37.17,857249.0,30.3866,30.4276,30.3785,30.4194,857249.0
2016-10-14 10:40:00,37.17,37.19,37.11,37.12,981043.0,30.4194,30.4357,30.3703,30.3785,981043.0
2016-10-14 10:50:00,37.12,37.13,37.06,37.07,732506.0,30.3785,30.3866,30.3294,30.3375,732506.0
2016-10-14 11:00:00,37.07,37.07,37.01,37.01,753673.0,30.3375,30.3375,30.2884,30.2884,753673.0
2016-10-14 11:10:00,37.01,37.02,36.97,37.01,1092348.0,30.2884,30.2966,30.2557,30.2884,1092348.0
2016-10-14 11:20:00,37.01,37.02,36.94,36.94,1027134.0,30.2884,30.2966,30.2311,30.2311,1027134.0
2016-10-14 11:30:00,36.94,36.97,36.9,36.97,1510985.0,30.2311,30.2557,30.1984,30.2557,1510985.0
2016-10-14 11:40:00,36.97,36.97,36.89,36.9,1930016.0,30.2557,30.2557,30.1902,30.1984,1930016.0
2016-10-14 11:50:00,36.91,36.93,36.85,36.87,839126.0,30.2066,30.223,30.1575,30.1739,839126.0
2016-10-14 12:00:00,36.86,36.89,36.84,36.86,735496.0,30.1657,30.1902,30.1493,30.1657,735496.0
2016-10-14 12:10:00,36.86,36.86,36.81,36.83,1202084.0,30.1657,30.1657,30.1248,30.1411,1202084.0
2016-10-14 12:20:00,36.82,36.88,36.81,36.87,557482.0,30.1329,30.182,30.1248,30.1739,557482.0
2016-10-14 12:30:00,36.87,36.9,36.86,36.9,298847.0,30.1739,30.1984,30.1657,30.1984,298847.0
2016-10-14 12:40:00,36.89,36.92,36.87,36.88,882650.0,30.1902,30.2148,30.1739,30.182,882650.0
2016-10-14 12:50:00,36.88,36.89,36.86,36.88,571982.0,30.182,30.1902,30.1657,30.182,571982.0
2016-10-14 13:00:00,36.87,36.92,36.84,36.91,619048.0,30.1739,30.2148,30.1493,30.2066,619048.0
2016-10-14 13:10:00,36.91,36.92,36.88,36.9,432843.0,30.2066,30.2148,30.182,30.1984,432843.0
2016-10-14 13:20:00,36.9,36.93,36.89,36.9,393870.0,30.1984,30.223,30.1902,30.1984,393870.0
2016-10-14 13:30:00,36.89,37.02,36.89,36.99,2898545.0,30.1902,30.2966,30.1902,30.2721,2898545.0
2016-10-14 13:40:00,37.0,37.01,36.93,36.97,874845.0,30.2803,30.2884,30.223,30.2557,874845.0
2016-10-14 13:50:00,36.97,36.97,36.9,36.91,719398.0,30.2557,30.2557,30.1984,30.2066,719398.0
2016-10-14 14:00:00,36.9,36.9,36.84,36.85,2021847.0,30.1984,30.1984,30.1493,30.1575,2021847.0
2016-10-14 14:10:00,36.85,36.9,36.84,36.89,755391.0,30.1575,30.1984,30.1493,30.1902,755391.0
2016-10-14 14:20:00,36.89,36.95,36.88,36.93,1087996.0,30.1902,30.2393,30.182,30.223,1087996.0
2016-10-14 14:30:00,36.94,36.94,36.88,36.9,453528.0,30.2311,30.2311,30.182,30.1984,453528.0
2016-10-14 14:40:00,36.9,36.9,36.84,36.85,550609.0,30.1984,30.1984,30.1493,30.1575,550609.0
2016-10-14 14:50:00,36.84,36.87,36.81,36.83,949976.0,30.1493,30.1739,30.1248,30.1411,949976.0
2016-10-14 15:00:00,36.83,36.87,36.83,36.86,502387.0,30.1411,30.1739,30.1411,30.1657,502387.0
2016-10-14 15:10:00,36.86,36.89,36.85,36.87,665489.0,30.1657,30.1902,30.1575,30.1739,665489.0
2016-10-14 15:20:00,36.87,36.88,36.84,36.84,403351.0,30.1739,30.182,30.1493,30.1493,403351.0
2016-10-14 15:30:00,36.84,36.91,36.83,36.9,860230.0,30.1493,30.2066,30.1411,30.1984,860230.0
2016-10-14 15:40:00,36.9,36.92,36.86,36.87,901912.0,30.1984,30.2148,30.1657,30.1739,901912.0
2016-10-14 15:50:00,36.87,36.9,36.86,36.87,5024386.0,30.1739,30.1984,30.1657,30.1739,5024386.0
2016-10-17 09:30:00,36.83,36.94,36.79,36.82,3290108.0,30.1411,30.2311,30.1084,30.1329,3290108.0
2016-10-17 09:40:00,36.81,36.86,36.8,36.86,729056.0,30.1248,30.1657,30.1166,30.1657,729056.0
2016-10-17 09:50:00,36.85,36.88,36.8,36.83,735255.0,30.1575,30.182,30.1166,30.1411,735255.0
2016-10-17 10:00:00,36.84,36.89,36.82,36.88,831122.0,30.1493,30.1902,30.1329,30.182,831122.0
2016-10-17 10:10:00,36.88,36.93,36.88,36.91,1555879.0,30.182,30.223,30.182,30.2066,1555879.0
2016-10-17 10:20:00,36.91,36.98,36.88,36.97,1020595.0,30.2066,30.2639,30.182,30.2557,1020595.0
2016-10-17 10:30:00,36.97,36.98,36.9,36.93,1658453.0,30.2557,30.2639,30.1984,30.223,1658453.0
2016-10-17 10:40:00,36.94,36.95,36.89,36.91,866667.0,30.2311,30.2393,30.1902,30.2066,866667.0
2016-10-17 10:50:00,36.9,36.9,36.84,36.88,823808.0,30.1984,30.1984,30.1493,30.182,823808.0
2016-10-17 11:00:00,36.88,36.91,36.87,36.89,507215.0,30.182,30.2066,30.1739,30.1902,507215.0
2016-10-17 11:10:00,36.89,36.9,36.86,36.9,1029922.0,30.1902,30.1984,30.1657,30.1984,1029922.0
2016-10-17 11:20:00,36.9,36.91,36.84,36.87,1081893.0,30.1984,30.2066,30.1493,30.1739,1081893.0
2016-10-17 11:30:00,36.87,36.89,36.85,36.89,1077050.0,30.1739,30.1902,30.1575,30.1902,1077050.0
2016-10-17 11:40:00,36.89,36.9,36.84,36.84,865500.0,30.1902,30.1984,30.1493,30.1493,865500.0
2016-10-17 11:50:00,36.84,36.9,36.84,36.88,657028.0,30.1493,30.1984,30.1493,30.182,657028.0
2016-10-17 12:00:00,36.88,36.9,36.86,36.87,742608.0,30.182,30.1984,30.1657,30.1739,742608.0
2016-10-17 12:10:00,36.87,36.9,36.84,36.88,500641.0,30.1739,30.1984,30.1493,30.182,500641.0
2016-10-17 12:20:00,36.89,36.91,36.85,36.87,446916.0,30.1902,30.2066,30.1575,30.1739,446916.0
2016-10-17 12:30:00,36.86,36.89,36.85,36.88,167910.0,30.1657,30.1902,30.1575,30.182,167910.0
2016-10-17 12:40:00,36.88,36.89,36.85,36.88,424123.0,30.182,30.1902,30.1575,30.182,424123.0
2016-10-17 12:50:00,36.88,36.89,36.86,36.86,1177954.0,30.182,30.1902,30.1657,30.1657,1177954.0
2016-10-17 13:00:00,36.87,36.89,36.85,36.87,346680.0,30.1739,30.1902,30.1575,30.1739,346680.0
2016-10-17 13:10:00,36.87,36.89,36.83,36.86,623173.0,30.1739,30.1902,30.1411,30.1657,623173.0
2016-10-17 13:20:00,36.86,36.87,36.83,36.86,327396.0,30.1657,30.1739,30.1411,30.1657,327396.0
2016-10-17 13:30:00,36.86,36.87,36.83,36.86,332733.0,30.1657,30.1739,30.1411,30.1657,332733.0
2016-10-17 13:40:00,36.86,36.88,36.85,36.86,537700.0,30.1657,30.182,30.1575,30.1657,537700.0
2016-10-17 13:50:00,36.86,36.87,36.82,36.83,458466.0,30.1657,30.1739,30.1329,30.1411,458466.0
2016-10-17 14:00:00,36.84,36.86,36.83,36.85,326232.0,30.1493,30.1657,30.1411,30.1575,326232.0
2016-10-17 14:10:00,36.86,36.89,36.84,36.88,398253.0,30.1657,30.1902,30.1493,30.182,398253.0
2016-10-17 14:20:00,36.88,36.89,36.86,36.88,391176.0,30.182,30.1902,30.1657,30.182,391176.0
2016-10-17 14:30:00,36.87,36.88,36.83,36.84,473466.0,30.1739,30.182,30.1411,30.1493,473466.0
2016-10-17 14:40:00,36.83,36.85,36.82,36.84,438442.0,30.1411,30.1575,30.1329,30.1493,438442.0
2016-10-17 14:50:00,36.84,36.89,36.83,36.88,590190.0,30.1493,30.1902,30.1411,30.182,590190.0
2016-10-17 15:00:00,36.88,36.89,36.87,36.88,194454.0,30.182,30.1902,30.1739,30.182,194454.0
2016-10-17 15:10:00,36.88,36.88,36.83,36.84,357745.0,30.182,30.182,30.1411,30.1493,357745.0
2016-10-17 15:20:00,36.84,36.85,36.83,36.85,295194.0,30.1493,30.1575,30.1411,30.1575,295194.0
2016-10-17 15:30:00,36.84,36.85,36.83,36.84,1086182.0,30.1493,30.1575,30.1411,30.1493,1086182.0
2016-10-17 15:40:00,36.83,36.84,36.81,36.81,1131659.0,30.1411,30.1493,30.1248,30.1248,1131659.0
2016-10-17 15:50:00,36.81,36.85,36.8,36.84,3568125.0,30.1248,30.1575,30.1166,30.1493,3568125.0
2016-10-18 09:30:00,37.48,37.5,37.37,37.38,4078923.0,30.6731,30.6894,30.5831,30.5912,4078923.0
2016-10-18 09:40:00,37.38,37.43,37.37,37.39,2322897.0,30.5912,30.6322,30.5831,30.5994,2322897.0
2016-10-18 09:50:00,37.39,37.4,37.34,37.37,1173283.0,30.5994,30.6076,30.5585,30.5831,1173283.0
2016-10-18 10:00:00,37.37,37.43,37.34,37.43,2188773.0,30.5831,30.6322,30.5585,30.6322,2188773.0
2016-10-18 10:10:00,37.43,37.43,37.39,37.39,1250736.0,30.6322,30.6322,30.5994,30.5994,1250736.0
2016-10-18 10:20:00,37.4,37.4,37.34,37.39,925880.0,30.6076,30.6076,30.5585,30.5994,925880.0
2016-10-18 10:30:00,37.39,37.45,37.38,37.44,764512.0,30.5994,30.6485,30.5912,30.6403,764512.0
2016-10-18 10:40:00,37.43,37.48,37.42,37.47,1252272.0,30.6322,30.6731,30.624,30.6649,1252272.0
2016-10-18 10:50:00,37.48,37.49,37.44,37.45,2751216.0,30.6731,30.6813,30.6403,30.6485,2751216.0
2016-10-18 11:00:00,37.46,37.48,37.44,37.46,1049900.0,30.6567,30.6731,30.6403,30.6567,1049900.0
2016-10-18 11:10:00,37.45,37.46,37.41,37.43,702023.0,30.6485,30.6567,30.6158,30.6322,702023.0
2016-10-18 11:20:00,37.42,37.47,37.42,37.47,469687.0,30.624,30.6649,30.624,30.6649,469687.0
2016-10-18 11:30:00,37.47,37.48,37.45,37.48,552445.0,30.6649,30.6731,30.6485,30.6731,552445.0
2016-10-18 11:40:00,37.48,37.51,37.47,37.5,1898274.0,30.6731,30.6976,30.6649,30.6894,1898274.0
2016-10-18 11:50:00,37.5,37.52,37.48,37.52,824894.0,30.6894,30.7058,30.6731,30.7058,824894.0
2016-10-18 12:00:00,37.52,37.53,37.48,37.5,756097.0,30.7058,30.714,30.6731,30.6894,756097.0
2016-10-18 12:10:00,37.5,37.52,37.49,37.51,343409.0,30.6894,30.7058,30.6813,30.6976,343409.0
2016-10-18 12:20:00,37.51,37.52,37.5,37.52,217532.0,30.6976,30.7058,30.6894,30.7058,217532.0
2016-10-18 12:30:00,37.52,37.53,37.51,37.52,325994.0,30.7058,30.714,30.6976,30.7058,325994.0
2016-10-18 12:40:00,37.52,37.52,37.49,37.5,436074.0,30.7058,30.7058,30.6813,30.6894,436074.0
2016-10-18 12:50:00,37.5,37.5,37.47,37.48,171013.0,30.6894,30.6894,30.6649,30.6731,171013.0
2016-10-18 13:00:00,37.48,37.5,37.48,37.48,152181.0,30.6731,30.6894,30.6731,30.6731,152181.0
2016-10-18 13:10:00,37.48,37.51,37.48,37.51,257185.0,30.6731,30.6976,30.6731,30.6976,257185.0
2016-10-18 13:20:00,37.51,37.52,37.49,37.51,377785.0,30.6976,30.7058,30.6813,30.6976,377785.0
2016-10-18 13:30:00,37.51,37.51,37.48,37.51,482397.0,30.6976,30.6976,30.6731,30.6976,482397.0
2016-10-18 13:40:00,37.51,37.52,37.49,37.51,441194.0,30.6976,30.7058,30.6813,30.6976,441194.0
2016-10-18 13:50:00,37.52,37.53,37.51,37.52,596502.0,30.7058,30.714,30.6976,30.7058,596502.0
2016-10-18 14:00:00,37.52,37.54,37.51,37.52,378339.0,30.7058,30.7222,30.6976,30.7058,378339.0
2016-10-18 14:10:00,37.52,37.54,37.5,37.51,321854.0,30.7058,30.7222,30.6894,30.6976,321854.0
2016-10-18 14:20:00,37.51,37.52,37.5,37.52,172777.0,30.6976,30.7058,30.6894,30.7058,172777.0
2016-10-18 14:30:00,37.52,37.53,37.52,37.52,244579.0,30.7058,30.714,30.7058,30.7058,244579.0
2016-10-18 14:40:00,37.52,37.54,37.51,37.54,341979.0,30.7058,30.7222,30.6976,30.7222,341979.0
2016-10-18 14:50:00,37.53,37.56,37.52,37.56,640930.0,30.714,30.7385,30.7058,30.7385,640930.0
2016-10-18 15:00:00,37.55,37.56,37.53,37.53,550404.0,30.7304,30.7385,30.714,30.714,550404.0
2016-10-18 15:10:00,37.54,37.54,37.52,37.52,423214.0,30.7222,30.7222,30.7058,30.7058,423214.0
2016-10-18 15:20:00,37.52,37.53,37.51,37.52,353994.0,30.7058,30.714,30.6976,30.7058,353994.0
2016-10-18 15:30:00,37.52,37.52,37.5,37.52,1069848.0,30.7058,30.7058,30.6894,30.7058,1069848.0
2016-10-18 15:40:00,37.52,37.52,37.49,37.5,1411580.0,30.7058,30.7058,30.6813,30.6894,1411580.0
2016-10-18 15:50:00,37.5,37.54,37.49,37.51,9436174.0,30.6894,30.7222,30.6813,30.6976,9436174.0
2016-10-19 09:30:00,37.67,37.68,37.6,37.63,1171533.0,30.8286,30.8368,30.7713,30.7958,1171533.0
2016-10-19 09:40:00,37.64,37.64,37.58,37.6,946900.0,30.804,30.804,30.7549,30.7713,946900.0
2016-10-19 09:50:00,37.6,37.63,37.55,37.58,2203091.0,30.7713,30.7958,30.7304,30.7549,2203091.0
2016-10-19 10:00:00,37.58,37.58,37.53,37.55,1173521.0,30.7549,30.7549,30.714,30.7304,1173521.0
2016-10-19 10:10:00,37.55,37.6,37.54,37.58,1529220.0,30.7304,30.7713,30.7222,30.7549,1529220.0
2016-10-19 10:20:00,37.58,37.64,37.57,37.62,1692968.0,30.7549,30.804,30.7467,30.7876,1692968.0
2016-10-19 10:30:00,37.62,37.67,37.6,37.66,2390903.0,30.7876,30.8286,30.7713,30.8204,2390903.0
2016-10-19 10:40:00,37.66,37.71,37.65,37.71,1788392.0,30.8204,30.8613,30.8122,30.8613,1788392.0
2016-10-19 10:50:00,37.7,37.71,37.68,37.7,289999.0,30.8531,30.8613,30.8368,30.8531,289999.0
2016-10-19 11:00:00,37.7,37.72,37.67,37.72,590810.0,30.8531,30.8695,30.8286,30.8695,590810.0
2016-10-19 11:10:00,37.71,37.72,37.66,37.66,534700.0,30.8613,30.8695,30.8204,30.8204,534700.0
2016-10-19 11:20:00,37.66,37.67,37.63,37.65,1262383.0,30.8204,30.8286,30.7958,30.8122,1262383.0
2016-10-19 11:30:00,37.65,37.66,37.63,37.65,663367.0,30.8122,30.8204,30.7958,30.8122,663367.0
2016-10-19 11:40:00,37.65,37.71,37.65,37.7,402902.0,30.8122,30.8613,30.8122,30.8531,402902.0
2016-10-19 11:50:00,37.7,37.71,37.68,37.7,1003995.0,30.8531,30.8613,30.8368,30.8531,1003995.0
2016-10-19 12:00:00,37.7,37.72,37.67,37.7,2109353.0,30.8531,30.8695,30.8286,30.8531,2109353.0
2016-10-19 12:10:00,37.7,37.71,37.69,37.7,290547.0,30.8531,30.8613,30.8449,30.8531,290547.0
2016-10-19 12:20:00,37.7,37.75,37.7,37.73,1043718.0,30.8531,30.894,30.8531,30.8777,1043718.0
2016-10-19 12:30:00,37.73,37.73,37.71,37.72,336580.0,30.8777,30.8777,30.8613,30.8695,336580.0
2016-10-19 12:40:00,37.71,37.74,37.71,37.73,395503.0,30.8613,30.8859,30.8613,30.8777,395503.0
2016-10-19 12:50:00,37.73,37.76,37.72,37.75,766835.0,30.8777,30.9022,30.8695,30.894,766835.0
2016-10-19 13:00:00,37.74,37.76,37.72,37.73,749556.0,30.8859,30.9022,30.8695,30.8777,749556.0
2016-10-19 13:10:00,37.73,37.75,37.72,37.74,446802.0,30.8777,30.894,30.8695,30.8859,446802.0
2016-10-19 13:20:00,37.75,37.8,37.74,37.76,2503770.0,30.894,30.935,30.8859,30.9022,2503770.0
2016-10-19 13:30:00,37.75,37.76,37.74,37.75,1855505.0,30.894,30.9022,30.8859,30.894,1855505.0
2016-10-19 13:40:00,37.76,37.76,37.74,37.75,446596.0,30.9022,30.9022,30.8859,30.894,446596.0
2016-10-19 13:50:00,37.75,37.75,37.73,37.75,341606.0,30.894,30.894,30.8777,30.894,341606.0
2016-10-19 14:00:00,37.75,37.8,37.74,37.79,759777.0,30.894,30.935,30.8859,30.9268,759777.0
2016-10-19 14:10:00,37.78,37.79,37.77,37.77,218714.0,30.9186,30.9268,30.9104,30.9104,218714.0
2016-10-19 14:20:00,37.77,37.78,37.76,37.76,393642.0,30.9104,30.9186,30.9022,30.9022,393642.0
2016-10-19 14:30:00,37.76,37.77,37.73,37.74,476997.0,30.9022,30.9104,30.8777,30.8859,476997.0
2016-10-19 14:40:00,37.74,37.75,37.74,37.74,250244.0,30.8859,30.894,30.8859,30.8859,250244.0
2016-10-19 14:50:00,37.75,37.76,37.74,37.76,447199.0,30.894,30.9022,30.8859,30.9022,447199.0
2016-10-19 15:00:00,37.76,37.78,37.75,37.78,274870.0,30.9022,30.9186,30.894,30.9186,274870.0
2016-10-19 15:10:00,37.78,37.79,37.77,37.78,298702.0,30.9186,30.9268,30.9104,30.9186,298702.0
2016-10-19 15:20:00,37.78,37.79,37.78,37.79,415396.0,30.9186,30.9268,30.9186,30.9268,415396.0
2016-10-19 15:30:00,37.79,37.79,37.76,37.77,732032.0,30.9268,30.9268,30.9022,30.9104,732032.0
2016-10-19 15:40:00,37.77,37.77,37.76,37.77,1520074.0,30.9104,30.9104,30.9022,30.9104,1520074.0
2016-10-19 15:50:00,37.77,37.77,37.71,37.73,3866123.0,30.9104,30.9104,30.8613,30.8777,3866123.0
2016-10-20 09:30:00,37.59,37.67,37.54,37.56,2066865.0,30.7631,30.8286,30.7222,30.7385,2066865.0
2016-10-20 09:40:00,37.55,37.69,37.55,37.68,3439010.0,30.7304,30.8449,30.7304,30.8368,3439010.0
2016-10-20 09:50:00,37.68,37.7,37.64,37.68,610341.0,30.8368,30.8531,30.804,30.8368,610341.0
2016-10-20 10:00:00,37.69,37.77,37.68,37.73,1553481.0,30.8449,30.9104,30.8368,30.8777,1553481.0
2016-10-20 10:10:00,37.73,37.73,37.66,37.68,4640221.0,30.8777,30.8777,30.8204,30.8368,4640221.0
2016-10-20 10:20:00,37.68,37.69,37.6,37.61,841328.0,30.8368,30.8449,30.7713,30.7795,841328.0
2016-10-20 10:30:00,37.61,37.61,37.51,37.55,1755592.0,30.7795,30.7795,30.6976,30.7304,1755592.0
2016-10-20 10:40:00,37.55,37.57,37.53,37.54,1361764.0,30.7304,30.7467,30.714,30.7222,1361764.0
2016-10-20 10:50:00,37.54,37.54,37.47,37.52,2184010.0,30.7222,30.7222,30.6649,30.7058,2184010.0
2016-10-20 11:00:00,37.52,37.54,37.5,37.52,551745.0,30.7058,30.7222,30.6894,30.7058,551745.0
2016-10-20 11:10:00,37.52,37.56,37.5,37.56,669206.0,30.7058,30.7385,30.6894,30.7385,669206.0
2016-10-20 11:20:00,37.56,37.62,37.55,37.58,3717525.0,30.7385,30.7876,30.7304,30.7549,3717525.0
2016-10-20 11:30:00,37.59,37.61,37.55,37.55,736643.0,30.7631,30.7795,30.7304,30.7304,736643.0
2016-10-20 11:40:00,37.55,37.62,37.55,37.62,592116.0,30.7304,30.7876,30.7304,30.7876,592116.0
2016-10-20 11:50:00,37.62,37.67,37.58,37.66,449744.0,30.7876,30.8286,30.7549,30.8204,449744.0
2016-10-20 12:00:00,37.67,37.7,37.66,37.67,739975.0,30.8286,30.8531,30.8204,30.8286,739975.0
2016-10-20 12:10:00,37.67,37.68,37.66,37.66,426899.0,30.8286,30.8368,30.8204,30.8204,426899.0
2016-10-20 12:20:00,37.66,37.67,37.64,37.65,389863.0,30.8204,30.8286,30.804,30.8122,389863.0
2016-10-20 12:30:00,37.66,37.7,37.65,37.7,539522.0,30.8204,30.8531,30.8122,30.8531,539522.0
2016-10-20 12:40:00,37.7,37.72,37.68,37.7,871678.0,30.8531,30.8695,30.8368,30.8531,871678.0
2016-10-20 12:50:00,37.7,37.7,37.66,37.68,482207.0,30.8531,30.8531,30.8204,30.8368,482207.0
2016-10-20 13:00:00,37.68,37.7,37.67,37.7,515763.0,30.8368,30.8531,30.8286,30.8531,515763.0
2016-10-20 13:10:00,37.7,37.7,37.66,37.66,355503.0,30.8531,30.8531,30.8204,30.8204,355503.0
2016-10-20 13:20:00,37.66,37.67,37.65,37.66,298626.0,30.8204,30.8286,30.8122,30.8204,298626.0
2016-10-20 13:30:00,37.67,37.69,37.66,37.68,295462.0,30.8286,30.8449,30.8204,30.8368,295462.0
2016-10-20 13:40:00,37.68,37.71,37.67,37.67,1068388.0,30.8368,30.8613,30.8286,30.8286,1068388.0
2016-10-20 13:50:00,37.66,37.67,37.59,37.63,1071309.0,30.8204,30.8286,30.7631,30.7958,1071309.0
2016-10-20 14:00:00,37.63,37.67,37.62,37.65,343140.0,30.7958,30.8286,30.7876,30.8122,343140.0
2016-10-20 14:10:00,37.65,37.66,37.64,37.65,395879.0,30.8122,30.8204,30.804,30.8122,395879.0
2016-10-20 14:20:00,37.65,37.66,37.61,37.65,898022.0,30.8122,30.8204,30.7795,30.8122,898022.0
2016-10-20 14:30:00,37.66,37.66,37.63,37.65,391664.0,30.8204,30.8204,30.7958,30.8122,391664.0
2016-10-20 14:40:00,37.65,37.69,37.63,37.69,749710.0,30.8122,30.8449,30.7958,30.8449,749710.0
2016-10-20 14:50:00,37.69,37.69,37.65,37.67,751034.0,30.8449,30.8449,30.8122,30.8286,751034.0
2016-10-20 15:00:00,37.66,37.68,37.64,37.68,400026.0,30.8204,30.8368,30.804,30.8368,400026.0
2016-10-20 15:10:00,37.68,37.7,37.62,37.63,1871400.0,30.8368,30.8531,30.7876,30.7958,1871400.0
2016-10-20 15:20:00,37.62,37.64,37.61,37.62,614411.0,30.7876,30.804,30.7795,30.7876,614411.0
2016-10-20 15:30:00,37.62,37.62,37.58,37.59,1465418.0,30.7876,30.7876,30.7549,30.7631,1465418.0
2016-10-20 15:40:00,37.59,37.62,37.59,37.62,1477072.0,30.7631,30.7876,30.7631,30.7876,1477072.0
2016-10-20 15:50:00,37.62,37.63,37.58,37.59,3868634.0,30.7876,30.7958,30.7549,30.7631,3868634.0
2016-10-21 09:30:00,37.39,37.44,37.34,37.38,3357191.0,30.5994,30.6403,30.5585,30.5912,3357191.0
2016-10-21 09:40:00,37.37,37.4,37.34,37.37,954786.0,30.5831,30.6076,30.5585,30.5831,954786.0
2016-10-21 09:50:00,37.37,37.42,37.36,37.41,504661.0,30.5831,30.624,30.5749,30.6158,504661.0
2016-10-21 10:00:00,37.41,37.44,37.38,37.43,709605.0,30.6158,30.6403,30.5912,30.6322,709605.0
2016-10-21 10:10:00,37.43,37.48,37.4,37.46,624253.0,30.6322,30.6731,30.6076,30.6567,624253.0
2016-10-21 10:20:00,37.47,37.48,37.44,37.46,529637.0,30.6649,30.6731,30.6403,30.6567,529637.0
2016-10-21 10:30:00,37.46,37.5,37.45,37.46,632849.0,30.6567,30.6894,30.6485,30.6567,632849.0
2016-10-21 10:40:00,37.45,37.5,37.45,37.48,586848.0,30.6485,30.6894,30.6485,30.6731,586848.0
2016-10-21 10:50:00,37.48,37.49,37.47,37.48,218545.0,30.6731,30.6813,30.6649,30.6731,218545.0
2016-10-21 11:00:00,37.48,37.5,37.47,37.48,776328.0,30.6731,30.6894,30.6649,30.6731,776328.0
2016-10-21 11:10:00,37.48,37.49,37.45,37.49,437008.0,30.6731,30.6813,30.6485,30.6813,437008.0
2016-10-21 11:20:00,37.48,37.49,37.46,37.49,314383.0,30.6731,30.6813,30.6567,30.6813,314383.0
2016-10-21 11:30:00,37.49,37.49,37.47,37.48,279603.0,30.6813,30.6813,30.6649,30.6731,279603.0
2016-10-21 11:40:00,37.48,37.55,37.47,37.54,622880.0,30.6731,30.7304,30.6649,30.7222,622880.0
2016-10-21 11:50:00,37.54,37.55,37.52,37.52,503854.0,30.7222,30.7304,30.7058,30.7058,503854.0
2016-10-21 12:00:00,37.52,37.53,37.48,37.51,1160466.0,30.7058,30.714,30.6731,30.6976,1160466.0
2016-10-21 12:10:00,37.5,37.52,37.5,37.52,116141.0,30.6894,30.7058,30.6894,30.7058,116141.0
2016-10-21 12:20:00,37.52,37.52,37.5,37.51,342439.0,30.7058,30.7058,30.6894,30.6976,342439.0
2016-10-21 12:30:00,37.52,37.54,37.51,37.53,164433.0,30.7058,30.7222,30.6976,30.714,164433.0
2016-10-21 12:40:00,37.53,37.55,37.53,37.55,137861.0,30.714,30.7304,30.714,30.7304,137861.0
2016-10-21 12:50:00,37.55,37.55,37.53,37.54,235329.0,30.7304,30.7304,30.714,30.7222,235329.0
2016-10-21 13:00:00,37.54,37.55,37.51,37.53,400499.0,30.7222,30.7304,30.6976,30.714,400499.0
2016-10-21 13:10:00,37.54,37.54,37.53,37.54,82523.0,30.7222,30.7222,30.714,30.7222,82523.0
2016-10-21 13:20:00,37.54,37.54,37.51,37.52,236306.0,30.7222,30.7222,30.6976,30.7058,236306.0
2016-10-21 13:30:00,37.51,37.53,37.49,37.52,537412.0,30.6976,30.714,30.6813,30.7058,537412.0
2016-10-21 13:40:00,37.52,37.56,37.51,37.55,343480.0,30.7058,30.7385,30.6976,30.7304,343480.0
2016-10-21 13:50:00,37.55,37.57,37.54,37.56,235499.0,30.7304,30.7467,30.7222,30.7385,235499.0
2016-10-21 14:00:00,37.57,37.57,37.54,37.56,390055.0,30.7467,30.7467,30.7222,30.7385,390055.0
2016-10-21 14:10:00,37.57,37.58,37.56,37.58,308379.0,30.7467,30.7549,30.7385,30.7549,308379.0
2016-10-21 14:20:00,37.57,37.6,37.56,37.59,408744.0,30.7467,30.7713,30.7385,30.7631,408744.0
2016-10-21 14:30:00,37.59,37.6,37.57,37.6,211035.0,30.7631,30.7713,30.7467,30.7713,211035.0
2016-10-21 14:40:00,37.59,37.6,37.58,37.59,266863.0,30.7631,30.7713,30.7549,30.7631,266863.0
2016-10-21 14:50:00,37.59,37.61,37.58,37.61,134298.0,30.7631,30.7795,30.7549,30.7795,134298.0
2016-10-21 15:00:00,37.61,37.63,37.6,37.62,937045.0,30.7795,30.7958,30.7713,30.7876,937045.0
2016-10-21 15:10:00,37.62,37.62,37.6,37.62,298420.0,30.7876,30.7876,30.7713,30.7876,298420.0
2016-10-21 15:20:00,37.61,37.62,37.57,37.57,800891.0,30.7795,30.7876,30.7467,30.7467,800891.0
2016-10-21 15:30:00,37.57,37.59,37.57,37.59,393086.0,30.7467,30.7631,30.7467,30.7631,393086.0
2016-10-21 15:40:00,37.59,37.6,37.58,37.6,753248.0,30.7631,30.7713,30.7549,30.7713,753248.0
2016-10-21 15:50:00,37.6,37.61,37.57,37.59,3303533.0,30.7713,30.7795,30.7467,30.7631,3303533.0
2016-10-24 09:30:00,37.9,37.93,37.87,37.9,1503863.0,31.0168,31.0413,30.9922,31.0168,1503863.0
2016-10-24 09:40:00,37.9,37.91,37.86,37.9,686793.0,31.0168,31.025,30.9841,31.0168,686793.0
2016-10-24 09:50:00,37.9,37.92,37.86,37.86,869463.0,31.0168,31.0332,30.9841,30.9841,869463.0
2016-10-24 10:00:00,37.86,37.87,37.79,37.8,1542624.0,30.9841,30.9922,30.9268,30.935,1542624.0
2016-10-24 10:10:00,37.8,37.82,37.76,37.8,690875.0,30.935,30.9513,30.9022,30.935,690875.0
2016-10-24 10:20:00,37.79,37.8,37.74,37.74,557083.0,30.9268,30.935,30.8859,30.8859,557083.0
2016-10-24 10:30:00,37.75,37.78,37.73,37.78,306252.0,30.894,30.9186,30.8777,30.9186,306252.0
2016-10-24 10:40:00,37.77,37.78,37.72,37.75,538245.0,30.9104,30.9186,30.8695,30.894,538245.0
2016-10-24 10:50:00,37.75,37.77,37.73,37.75,798533.0,30.894,30.9104,30.8777,30.894,798533.0
2016-10-24 11:00:00,37.75,37.77,37.74,37.75,654415.0,30.894,30.9104,30.8859,30.894,654415.0
2016-10-24 11:10:00,37.76,37.79,37.75,37.79,216613.0,30.9022,30.9268,30.894,30.9268,216613.0
2016-10-24 11:20:00,37.79,37.79,37.73,37.73,568027.0,30.9268,30.9268,30.8777,30.8777,568027.0
2016-10-24 11:30:00,37.73,37.77,37.73,37.75,450802.0,30.8777,30.9104,30.8777,30.894,450802.0
2016-10-24 11:40:00,37.75,37.75,37.73,37.74,194396.0,30.894,30.894,30.8777,30.8859,194396.0
2016-10-24 11:50:00,37.73,37.76,37.72,37.72,378959.0,30.8777,30.9022,30.8695,30.8695,378959.0
2016-10-24 12:00:00,37.72,37.75,37.72,37.74,301164.0,30.8695,30.894,30.8695,30.8859,301164.0
2016-10-24 12:10:00,37.74,37.75,37.7,37.7,263458.0,30.8859,30.894,30.8531,30.8531,263458.0
2016-10-24 12:20:00,37.7,37.71,37.66,37.66,1157095.0,30.8531,30.8613,30.8204,30.8204,1157095.0
2016-10-24 12:30:00,37.66,37.68,37.66,37.68,322226.0,30.8204,30.8368,30.8204,30.8368,322226.0
2016-10-24 12:40:00,37.67,37.69,37.66,37.68,621864.0,30.8286,30.8449,30.8204,30.8368,621864.0
2016-10-24 12:50:00,37.68,37.72,37.67,37.72,576014.0,30.8368,30.8695,30.8286,30.8695,576014.0
2016-10-24 13:00:00,37.71,37.73,37.71,37.73,376670.0,30.8613,30.8777,30.8613,30.8777,376670.0
2016-10-24 13:10:00,37.73,37.74,37.71,37.73,434178.0,30.8777,30.8859,30.8613,30.8777,434178.0
2016-10-24 13:20:00,37.72,37.74,37.72,37.74,149915.0,30.8695,30.8859,30.8695,30.8859,149915.0
2016-10-24 13:30:00,37.74,37.75,37.73,37.73,144909.0,30.8859,30.894,30.8777,30.8777,144909.0
2016-10-24 13:40:00,37.73,37.75,37.73,37.73,195495.0,30.8777,30.894,30.8777,30.8777,195495.0
2016-10-24 13:50:00,37.73,37.75,37.73,37.73,219148.0,30.8777,30.894,30.8777,30.8777,219148.0
2016-10-24 14:00:00,37.73,37.76,37.73,37.74,262035.0,30.8777,30.9022,30.8777,30.8859,262035.0
2016-10-24 14:10:00,37.75,37.75,37.73,37.74,278267.0,30.894,30.894,30.8777,30.8859,278267.0
2016-10-24 14:20:00,37.74,37.77,37.74,37.77,124916.0,30.8859,30.9104,30.8859,30.9104,124916.0
2016-10-24 14:30:00,37.77,37.79,37.75,37.77,299830.0,30.9104,30.9268,30.894,30.9104,299830.0
2016-10-24 14:40:00,37.77,37.78,37.76,37.77,1084646.0,30.9104,30.9186,30.9022,30.9104,1084646.0
2016-10-24 14:50:00,37.77,37.78,37.76,37.78,343506.0,30.9104,30.9186,30.9022,30.9186,343506.0
2016-10-24 15:00:00,37.77,37.79,37.77,37.78,205119.0,30.9104,30.9268,30.9104,30.9186,205119.0
2016-10-24 15:10:00,37.77,37.78,37.75,37.76,150173.0,30.9104,30.9186,30.894,30.9022,150173.0
2016-10-24 15:20:00,37.76,37.76,37.74,37.75,488652.0,30.9022,30.9022,30.8859,30.894,488652.0
2016-10-24 15:30:00,37.76,37.76,37.73,37.75,1091724.0,30.9022,30.9022,30.8777,30.894,1091724.0
2016-10-24 15:40:00,37.75,37.76,37.72,37.75,1617109.0,30.894,30.9022,30.8695,30.894,1617109.0
2016-10-24 15:50:00,37.75,37.79,37.74,37.75,3979324.0,30.894,30.9268,30.8859,30.894,3979324.0
2016-10-25 09:30:00,37.73,37.76,37.68,37.74,1880956.0,30.8777,30.9022,30.8368,30.8859,1880956.0
2016-10-25 09:40:00,37.75,37.78,37.72,37.74,614240.0,30.894,30.9186,30.8695,30.8859,614240.0
2016-10-25 09:50:00,37.74,37.8,37.73,37.78,465612.0,30.8859,30.935,30.8777,30.9186,465612.0
2016-10-25 10:00:00,37.78,37.84,37.77,37.82,1037788.0,30.9186,30.9677,30.9104,30.9513,1037788.0
2016-10-25 10:10:00,37.83,37.83,37.76,37.8,643557.0,30.9595,30.9595,30.9022,30.935,643557.0
2016-10-25 10:20:00,37.8,37.8,37.73,37.75,752236.0,30.935,30.935,30.8777,30.894,752236.0
2016-10-25 10:30:00,37.76,37.76,37.72,37.75,868832.0,30.9022,30.9022,30.8695,30.894,868832.0
2016-10-25 10:40:00,37.74,37.75,37.67,37.69,1333909.0,30.8859,30.894,30.8286,30.8449,1333909.0
2016-10-25 10:50:00,37.69,37.72,37.67,37.72,1104475.0,30.8449,30.8695,30.8286,30.8695,1104475.0
2016-10-25 11:00:00,37.72,37.75,37.71,37.75,1165025.0,30.8695,30.894,30.8613,30.894,1165025.0
2016-10-25 11:10:00,37.75,37.77,37.72,37.76,1212965.0,30.894,30.9104,30.8695,30.9022,1212965.0
2016-10-25 11:20:00,37.76,37.8,37.74,37.8,1121909.0,30.9022,30.935,30.8859,30.935,1121909.0
2016-10-25 11:30:00,37.8,37.83,37.79,37.81,568619.0,30.935,30.9595,30.9268,30.9431,568619.0
2016-10-25 11:40:00,37.81,37.82,37.79,37.81,1901231.0,30.9431,30.9513,30.9268,30.9431,1901231.0
2016-10-25 11:50:00,37.82,37.82,37.78,37.8,369324.0,30.9513,30.9513,30.9186,30.935,369324.0
2016-10-25 12:00:00,37.8,37.82,37.75,37.77,487368.0,30.935,30.9513,30.894,30.9104,487368.0
2016-10-25 12:10:00,37.77,37.8,37.75,37.8,326500.0,30.9104,30.935,30.894,30.935,326500.0
2016-10-25 12:20:00,37.79,37.81,37.78,37.8,485171.0,30.9268,30.9431,30.9186,30.935,485171.0
2016-10-25 12:30:00,37.79,37.82,37.78,37.82,530075.0,30.9268,30.9513,30.9186,30.9513,530075.0
2016-10-25 12:40:00,37.82,37.84,37.8,37.83,343726.0,30.9513,30.9677,30.935,30.9595,343726.0
2016-10-25 12:50:00,37.83,37.84,37.81,37.84,243576.0,30.9595,30.9677,30.9431,30.9677,243576.0
2016-10-25 13:00:00,37.84,37.84,37.81,37.83,257050.0,30.9677,30.9677,30.9431,30.9595,257050.0
2016-10-25 13:10:00,37.83,37.85,37.8,37.84,897396.0,30.9595,30.9759,30.935,30.9677,897396.0
2016-10-25 13:20:00,37.84,37.85,37.81,37.82,291200.0,30.9677,30.9759,30.9431,30.9513,291200.0
2016-10-25 13:30:00,37.82,37.85,37.81,37.84,225792.0,30.9513,30.9759,30.9431,30.9677,225792.0
2016-10-25 13:40:00,37.84,37.86,37.84,37.86,301731.0,30.9677,30.9841,30.9677,30.9841,301731.0
2016-10-25 13:50:00,37.86,37.87,37.84,37.86,235398.0,30.9841,30.9922,30.9677,30.9841,235398.0
2016-10-25 14:00:00,37.86,37.87,37.84,37.85,247658.0,30.9841,30.9922,30.9677,30.9759,247658.0
2016-10-25 14:10:00,37.86,37.86,37.83,37.84,201717.0,30.9841,30.9841,30.9595,30.9677,201717.0
2016-10-25 14:20:00,37.84,37.86,37.83,37.84,472376.0,30.9677,30.9841,30.9595,30.9677,472376.0
2016-10-25 14:30:00,37.84,37.84,37.8,37.82,421419.0,30.9677,30.9677,30.935,30.9513,421419.0
2016-10-25 14:40:00,37.82,37.83,37.8,37.8,356064.0,30.9513,30.9595,30.935,30.935,356064.0
2016-10-25 14:50:00,37.8,37.81,37.79,37.8,205096.0,30.935,30.9431,30.9268,30.935,205096.0
2016-10-25 15:00:00,37.8,37.8,37.78,37.79,198512.0,30.935,30.935,30.9186,30.9268,198512.0
2016-10-25 15:10:00,37.79,37.8,37.76,37.76,375943.0,30.9268,30.935,30.9022,30.9022,375943.0
2016-10-25 15:20:00,37.77,37.78,37.76,37.78,267603.0,30.9104,30.9186,30.9022,30.9186,267603.0
2016-10-25 15:30:00,37.77,37.78,37.77,37.77,276320.0,30.9104,30.9186,30.9104,30.9104,276320.0
2016-10-25 15:40:00,37.77,37.79,37.77,37.79,814464.0,30.9104,30.9268,30.9104,30.9268,814464.0
2016-10-25 15:50:00,37.79,37.79,37.75,37.79,3477031.0,30.9268,30.9268,30.894,30.9268,3477031.0
2016-10-26 09:30:00,37.38,37.42,37.35,37.41,3531801.0,30.5912,30.624,30.5667,30.6158,3531801.0
2016-10-26 09:40:00,37.41,37.44,37.37,37.39,1990289.0,30.6158,30.6403,30.5831,30.5994,1990289.0
2016-10-26 09:50:00,37.39,37.4,37.34,37.34,2314644.0,30.5994,30.6076,30.5585,30.5585,2314644.0
2016-10-26 10:00:00,37.34,37.38,37.31,37.34,4544378.0,30.5585,30.5912,30.5339,30.5585,4544378.0
2016-10-26 10:10:00,37.35,37.38,37.33,37.35,1375726.0,30.5667,30.5912,30.5503,30.5667,1375726.0
2016-10-26 10:20:00,37.34,37.37,37.3,37.31,2678202.0,30.5585,30.5831,30.5258,30.5339,2678202.0
2016-10-26 10:30:00,37.31,37.47,37.31,37.44,6028404.0,30.5339,30.6649,30.5339,30.6403,6028404.0
2016-10-26 10:40:00,37.43,37.49,37.43,37.48,1219683.0,30.6322,30.6813,30.6322,30.6731,1219683.0
2016-10-26 10:50:00,37.48,37.56,37.45,37.55,1481799.0,30.6731,30.7385,30.6485,30.7304,1481799.0
2016-10-26 11:00:00,37.55,37.58,37.53,37.54,1458513.0,30.7304,30.7549,30.714,30.7222,1458513.0
2016-10-26 11:10:00,37.54,37.55,37.47,37.48,671258.0,30.7222,30.7304,30.6649,30.6731,671258.0
2016-10-26 11:20:00,37.48,37.52,37.47,37.51,500375.0,30.6731,30.7058,30.6649,30.6976,500375.0
2016-10-26 11:30:00,37.51,37.53,37.47,37.48,469132.0,30.6976,30.714,30.6649,30.6731,469132.0
2016-10-26 11:40:00,37.48,37.48,37.44,37.45,523530.0,30.6731,30.6731,30.6403,30.6485,523530.0
2016-10-26 11:50:00,37.45,37.49,37.44,37.45,391373.0,30.6485,30.6813,30.6403,30.6485,391373.0
2016-10-26 12:00:00,37.44,37.48,37.44,37.47,296112.0,30.6403,30.6731,30.6403,30.6649,296112.0
2016-10-26 12:10:00,37.47,37.48,37.46,37.48,76428.0,30.6649,30.6731,30.6567,30.6731,76428.0
2016-10-26 12:20:00,37.48,37.49,37.46,37.46,179703.0,30.6731,30.6813,30.6567,30.6567,179703.0
2016-10-26 12:30:00,37.47,37.47,37.44,37.45,216433.0,30.6649,30.6649,30.6403,30.6485,216433.0
2016-10-26 12:40:00,37.45,37.47,37.44,37.45,420142.0,30.6485,30.6649,30.6403,30.6485,420142.0
2016-10-26 12:50:00,37.45,37.47,37.42,37.43,365495.0,30.6485,30.6649,30.624,30.6322,365495.0
2016-10-26 13:00:00,37.43,37.44,37.4,37.4,628586.0,30.6322,30.6403,30.6076,30.6076,628586.0
2016-10-26 13:10:00,37.4,37.4,37.36,37.39,513106.0,30.6076,30.6076,30.5749,30.5994,513106.0
2016-10-26 13:20:00,37.39,37.39,37.36,37.37,693028.0,30.5994,30.5994,30.5749,30.5831,693028.0
2016-10-26 13:30:00,37.37,37.38,37.33,37.34,503988.0,30.5831,30.5912,30.5503,30.5585,503988.0
2016-10-26 13:40:00,37.34,37.37,37.32,37.37,976772.0,30.5585,30.5831,30.5421,30.5831,976772.0
2016-10-26 13:50:00,37.37,37.37,37.31,37.34,713739.0,30.5831,30.5831,30.5339,30.5585,713739.0
2016-10-26 14:00:00,37.33,37.35,37.28,37.33,1179036.0,30.5503,30.5667,30.5094,30.5503,1179036.0
2016-10-26 14:10:00,37.33,37.38,37.32,37.35,858728.0,30.5503,30.5912,30.5421,30.5667,858728.0
2016-10-26 14:20:00,37.35,37.38,37.34,37.37,750976.0,30.5667,30.5912,30.5585,30.5831,750976.0
2016-10-26 14:30:00,37.36,37.38,37.35,37.38,584252.0,30.5749,30.5912,30.5667,30.5912,584252.0
2016-10-26 14:40:00,37.38,37.39,37.36,37.37,370626.0,30.5912,30.5994,30.5749,30.5831,370626.0
2016-10-26 14:50:00,37.36,37.4,37.35,37.38,452814.0,30.5749,30.6076,30.5667,30.5912,452814.0
2016-10-26 15:00:00,37.38,37.39,37.36,37.36,347900.0,30.5912,30.5994,30.5749,30.5749,347900.0
2016-10-26 15:10:00,37.37,37.38,37.36,37.37,427459.0,30.5831,30.5912,30.5749,30.5831,427459.0
2016-10-26 15:20:00,37.37,37.41,37.36,37.39,755070.0,30.5831,30.6158,30.5749,30.5994,755070.0
2016-10-26 15:30:00,37.39,37.4,37.35,37.35,1134914.0,30.5994,30.6076,30.5667,30.5667,1134914.0
2016-10-26 15:40:00,37.35,37.39,37.35,37.38,1054243.0,30.5667,30.5994,30.5667,30.5912,1054243.0
2016-10-26 15:50:00,37.38,37.4,37.36,37.4,2543765.0,30.5912,30.6076,30.5749,30.6076,2543765.0
2016-10-27 09:30:00,37.43,37.43,37.34,37.34,1847458.0,30.6322,30.6322,30.5585,30.5585,1847458.0
2016-10-27 09:40:00,37.34,37.36,37.31,37.32,1392205.0,30.5585,30.5749,30.5339,30.5421,1392205.0
2016-10-27 09:50:00,37.32,37.37,37.32,37.37,623631.0,30.5421,30.5831,30.5421,30.5831,623631.0
2016-10-27 10:00:00,37.37,37.38,37.28,37.29,765929.0,30.5831,30.5912,30.5094,30.5176,765929.0
2016-10-27 10:10:00,37.29,37.29,37.18,37.19,1769165.0,30.5176,30.5176,30.4276,30.4357,1769165.0
2016-10-27 10:20:00,37.19,37.2,37.13,37.18,1672403.0,30.4357,30.4439,30.3866,30.4276,1672403.0
2016-10-27 10:30:00,37.18,37.21,37.13,37.14,2465099.0,30.4276,30.4521,30.3866,30.3948,2465099.0
2016-10-27 10:40:00,37.14,37.19,37.13,37.19,1270837.0,30.3948,30.4357,30.3866,30.4357,1270837.0
2016-10-27 10:50:00,37.18,37.2,37.11,37.13,1544745.0,30.4276,30.4439,30.3703,30.3866,1544745.0
2016-10-27 11:00:00,37.13,37.21,37.12,37.2,1055010.0,30.3866,30.4521,30.3785,30.4439,1055010.0
2016-10-27 11:10:00,37.2,37.24,37.18,37.23,1380441.0,30.4439,30.4767,30.4276,30.4685,1380441.0
2016-10-27 11:20:00,37.24,37.26,37.23,37.25,1473101.0,30.4767,30.493,30.4685,30.4848,1473101.0
2016-10-27 11:30:00,37.26,37.29,37.22,37.24,1090375.0,30.493,30.5176,30.4603,30.4767,1090375.0
2016-10-27 11:40:00,37.24,37.25,37.21,37.25,437117.0,30.4767,30.4848,30.4521,30.4848,437117.0
2016-10-27 11:50:00,37.24,37.32,37.24,37.3,740403.0,30.4767,30.5421,30.4767,30.5258,740403.0
2016-10-27 12:00:00,37.3,37.32,37.29,37.29,316832.0,30.5258,30.5421,30.5176,30.5176,316832.0
2016-10-27 12:10:00,37.3,37.31,37.25,37.25,684271.0,30.5258,30.5339,30.4848,30.4848,684271.0
2016-10-27 12:20:00,37.26,37.26,37.23,37.25,789431.0,30.493,30.493,30.4685,30.4848,789431.0
2016-10-27 12:30:00,37.25,37.26,37.19,37.19,798028.0,30.4848,30.493,30.4357,30.4357,798028.0
2016-10-27 12:40:00,37.19,37.21,37.16,37.2,879379.0,30.4357,30.4521,30.4112,30.4439,879379.0
2016-10-27 12:50:00,37.2,37.23,37.19,37.22,757560.0,30.4439,30.4685,30.4357,30.4603,757560.0
2016-10-27 13:00:00,37.22,37.23,37.18,37.19,431281.0,30.4603,30.4685,30.4276,30.4357,431281.0
2016-10-27 13:10:00,37.19,37.24,37.19,37.22,478722.0,30.4357,30.4767,30.4357,30.4603,478722.0
2016-10-27 13:20:00,37.23,37.25,37.21,37.23,343605.0,30.4685,30.4848,30.4521,30.4685,343605.0
2016-10-27 13:30:00,37.23,37.26,37.21,37.25,482801.0,30.4685,30.493,30.4521,30.4848,482801.0
2016-10-27 13:40:00,37.26,37.26,37.22,37.22,409480.0,30.493,30.493,30.4603,30.4603,409480.0
2016-10-27 13:50:00,37.23,37.25,37.22,37.23,190421.0,30.4685,30.4848,30.4603,30.4685,190421.0
2016-10-27 14:00:00,37.23,37.25,37.21,37.22,391536.0,30.4685,30.4848,30.4521,30.4603,391536.0
2016-10-27 14:10:00,37.22,37.26,37.21,37.23,276583.0,30.4603,30.493,30.4521,30.4685,276583.0
2016-10-27 14:20:00,37.22,37.23,37.19,37.22,874191.0,30.4603,30.4685,30.4357,30.4603,874191.0
2016-10-27 14:30:00,37.22,37.22,37.17,37.19,639184.0,30.4603,30.4603,30.4194,30.4357,639184.0
2016-10-27 14:40:00,37.19,37.2,37.17,37.19,331507.0,30.4357,30.4439,30.4194,30.4357,331507.0
2016-10-27 14:50:00,37.18,37.19,37.14,37.15,1140052.0,30.4276,30.4357,30.3948,30.403,1140052.0
2016-10-27 15:00:00,37.15,37.16,37.11,37.12,1134328.0,30.403,30.4112,30.3703,30.3785,1134328.0
2016-10-27 15:10:00,37.12,37.12,37.05,37.05,1782102.0,30.3785,30.3785,30.3212,30.3212,1782102.0
2016-10-27 15:20:00,37.05,37.1,37.05,37.1,1465539.0,30.3212,30.3621,30.3212,30.3621,1465539.0
2016-10-27 15:30:00,37.09,37.12,37.08,37.09,1091735.0,30.3539,30.3785,30.3457,30.3539,1091735.0
2016-10-27 15:40:00,37.09,37.11,37.09,37.1,769047.0,30.3539,30.3703,30.3539,30.3621,769047.0
2016-10-27 15:50:00,37.1,37.1,37.07,37.08,2805691.0,30.3621,30.3621,30.3375,30.3457,2805691.0
2016-10-28 09:30:00,37.12,37.14,37.02,37.12,2860501.0,30.3785,30.3948,30.2966,30.3785,2860501.0
2016-10-28 09:40:00,37.12,37.17,37.09,37.17,1281793.0,30.3785,30.4194,30.3539,30.4194,1281793.0
2016-10-28 09:50:00,37.16,37.18,37.11,37.11,446674.0,30.4112,30.4276,30.3703,30.3703,446674.0
2016-10-28 10:00:00,37.12,37.15,37.06,37.09,635426.0,30.3785,30.403,30.3294,30.3539,635426.0
2016-10-28 10:10:00,37.09,37.17,37.06,37.16,955893.0,30.3539,30.4194,30.3294,30.4112,955893.0
2016-10-28 10:20:00,37.16,37.2,37.15,37.16,923469.0,30.4112,30.4439,30.403,30.4112,923469.0
2016-10-28 10:30:00,37.16,37.26,37.16,37.25,961386.0,30.4112,30.493,30.4112,30.4848,961386.0
2016-10-28 10:40:00,37.26,37.28,37.23,37.27,641288.0,30.493,30.5094,30.4685,30.5012,641288.0
2016-10-28 10:50:00,37.27,37.28,37.2,37.2,855554.0,30.5012,30.5094,30.4439,30.4439,855554.0
2016-10-28 11:00:00,37.21,37.24,37.21,37.22,850943.0,30.4521,30.4767,30.4521,30.4603,850943.0
2016-10-28 11:10:00,37.22,37.23,37.17,37.18,871400.0,30.4603,30.4685,30.4194,30.4276,871400.0
2016-10-28 11:20:00,37.18,37.22,37.17,37.2,1614581.0,30.4276,30.4603,30.4194,30.4439,1614581.0
2016-10-28 11:30:00,37.2,37.23,37.16,37.16,1048642.0,30.4439,30.4685,30.4112,30.4112,1048642.0
2016-10-28 11:40:00,37.16,37.18,37.15,37.18,661000.0,30.4112,30.4276,30.403,30.4276,661000.0
2016-10-28 11:50:00,37.17,37.19,37.17,37.17,353050.0,30.4194,30.4357,30.4194,30.4194,353050.0
2016-10-28 12:00:00,37.17,37.21,37.16,37.2,597052.0,30.4194,30.4521,30.4112,30.4439,597052.0
2016-10-28 12:10:00,37.2,37.21,37.19,37.2,454579.0,30.4439,30.4521,30.4357,30.4439,454579.0
2016-10-28 12:20:00,37.21,37.24,37.2,37.22,499095.0,30.4521,30.4767,30.4439,30.4603,499095.0
2016-10-28 12:30:00,37.22,37.23,37.2,37.2,280717.0,30.4603,30.4685,30.4439,30.4439,280717.0
2016-10-28 12:40:00,37.21,37.24,37.2,37.21,980093.0,30.4521,30.4767,30.4439,30.4521,980093.0
2016-10-28 12:50:00,37.21,37.23,37.2,37.2,661948.0,30.4521,30.4685,30.4439,30.4439,661948.0
2016-10-28 13:00:00,37.21,37.22,37.02,37.02,3113889.0,30.4521,30.4603,30.2966,30.2966,3113889.0
2016-10-28 13:10:00,37.03,37.04,36.96,37.0,8276719.0,30.3048,30.313,30.2475,30.2803,8276719.0
2016-10-28 13:20:00,37.0,37.04,36.93,36.99,2201877.0,30.2803,30.313,30.223,30.2721,2201877.0
2016-10-28 13:30:00,36.98,36.99,36.83,36.86,2795166.0,30.2639,30.2721,30.1411,30.1657,2795166.0
2016-10-28 13:40:00,36.86,36.91,36.82,36.89,2303362.0,30.1657,30.2066,30.1329,30.1902,2303362.0
2016-10-28 13:50:00,36.89,36.91,36.78,36.79,4296695.0,30.1902,30.2066,30.1002,30.1084,4296695.0
2016-10-28 14:00:00,36.79,36.84,36.75,36.8,3736346.0,30.1084,30.1493,30.0757,30.1166,3736346.0
2016-10-28 14:10:00,36.81,36.93,36.78,36.89,1243925.0,30.1248,30.223,30.1002,30.1902,1243925.0
2016-10-28 14:20:00,36.89,36.96,36.88,36.92,1585413.0,30.1902,30.2475,30.182,30.2148,1585413.0
2016-10-28 14:30:00,36.92,36.98,36.89,36.94,979390.0,30.2148,30.2639,30.1902,30.2311,979390.0
2016-10-28 14:40:00,36.94,36.95,36.88,36.91,1125328.0,30.2311,30.2393,30.182,30.2066,1125328.0
2016-10-28 14:50:00,36.91,37.0,36.91,36.98,765272.0,30.2066,30.2803,30.2066,30.2639,765272.0
2016-10-28 15:00:00,36.98,36.99,36.91,36.92,1029774.0,30.2639,30.2721,30.2066,30.2148,1029774.0
2016-10-28 15:10:00,36.92,36.93,36.87,36.91,686931.0,30.2148,30.223,30.1739,30.2066,686931.0
2016-10-28 15:20:00,36.92,37.02,36.91,37.01,718318.0,30.2148,30.2966,30.2066,30.2884,718318.0
2016-10-28 15:30:00,37.0,37.01,36.91,36.93,1284279.0,30.2803,30.2884,30.2066,30.223,1284279.0
2016-10-28 15:40:00,36.93,36.94,36.87,36.93,1593122.0,30.223,30.2311,30.1739,30.223,1593122.0
2016-10-28 15:50:00,36.92,36.95,36.9,36.93,3930737.0,30.2148,30.2393,30.1984,30.223,3930737.0
2016-10-31 09:30:00,37.1,37.15,37.04,37.14,2309658.0,30.3621,30.403,30.313,30.3948,2309658.0
2016-10-31 09:40:00,37.14,37.16,37.1,37.14,2024492.0,30.3948,30.4112,30.3621,30.3948,2024492.0
2016-10-31 09:50:00,37.15,37.15,37.1,37.11,1230945.0,30.403,30.403,30.3621,30.3703,1230945.0
2016-10-31 10:00:00,37.1,37.13,37.09,37.13,715847.0,30.3621,30.3866,30.3539,30.3866,715847.0
2016-10-31 10:10:00,37.13,37.16,37.12,37.14,871156.0,30.3866,30.4112,30.3785,30.3948,871156.0
2016-10-31 10:20:00,37.14,37.17,37.13,37.16,1664759.0,30.3948,30.4194,30.3866,30.4112,1664759.0
2016-10-31 10:30:00,37.17,37.17,37.06,37.07,3751933.0,30.4194,30.4194,30.3294,30.3375,3751933.0
2016-10-31 10:40:00,37.07,37.1,37.05,37.09,1456642.0,30.3375,30.3621,30.3212,30.3539,1456642.0
2016-10-31 10:50:00,37.09,37.14,37.08,37.1,824702.0,30.3539,30.3948,30.3457,30.3621,824702.0
2016-10-31 11:00:00,37.1,37.12,37.09,37.12,680410.0,30.3621,30.3785,30.3539,30.3785,680410.0
2016-10-31 11:10:00,37.12,37.13,37.11,37.13,492924.0,30.3785,30.3866,30.3703,30.3866,492924.0
2016-10-31 11:20:00,37.13,37.18,37.12,37.18,1745833.0,30.3866,30.4276,30.3785,30.4276,1745833.0
2016-10-31 11:30:00,37.18,37.2,37.16,37.18,2485019.0,30.4276,30.4439,30.4112,30.4276,2485019.0
2016-10-31 11:40:00,37.18,37.2,37.16,37.18,523332.0,30.4276,30.4439,30.4112,30.4276,523332.0
2016-10-31 11:50:00,37.19,37.27,37.18,37.26,1410445.0,30.4357,30.5012,30.4276,30.493,1410445.0
2016-10-31 12:00:00,37.26,37.27,37.21,37.22,1394034.0,30.493,30.5012,30.4521,30.4603,1394034.0
2016-10-31 12:10:00,37.22,37.23,37.21,37.21,394282.0,30.4603,30.4685,30.4521,30.4521,394282.0
2016-10-31 12:20:00,37.22,37.22,37.17,37.2,923262.0,30.4603,30.4603,30.4194,30.4439,923262.0
2016-10-31 12:30:00,37.2,37.22,37.19,37.2,1153991.0,30.4439,30.4603,30.4357,30.4439,1153991.0
2016-10-31 12:40:00,37.2,37.23,37.19,37.22,1323767.0,30.4439,30.4685,30.4357,30.4603,1323767.0
2016-10-31 12:50:00,37.22,37.23,37.2,37.2,370889.0,30.4603,30.4685,30.4439,30.4439,370889.0
2016-10-31 13:00:00,37.2,37.22,37.18,37.18,447089.0,30.4439,30.4603,30.4276,30.4276,447089.0
2016-10-31 13:10:00,37.18,37.2,37.14,37.16,1378622.0,30.4276,30.4439,30.3948,30.4112,1378622.0
2016-10-31 13:20:00,37.16,37.17,37.13,37.16,619840.0,30.4112,30.4194,30.3866,30.4112,619840.0
2016-10-31 13:30:00,37.16,37.17,37.14,37.16,849840.0,30.4112,30.4194,30.3948,30.4112,849840.0
2016-10-31 13:40:00,37.16,37.19,37.15,37.19,657033.0,30.4112,30.4357,30.403,30.4357,657033.0
2016-10-31 13:50:00,37.19,37.19,37.16,37.16,540634.0,30.4357,30.4357,30.4112,30.4112,540634.0
2016-10-31 14:00:00,37.16,37.18,37.15,37.16,718021.0,30.4112,30.4276,30.403,30.4112,718021.0
2016-10-31 14:10:00,37.16,37.16,37.11,37.13,1197973.0,30.4112,30.4112,30.3703,30.3866,1197973.0
2016-10-31 14:20:00,37.12,37.14,37.1,37.12,1124386.0,30.3785,30.3948,30.3621,30.3785,1124386.0
2016-10-31 14:30:00,37.12,37.15,37.11,37.15,550348.0,30.3785,30.403,30.3703,30.403,550348.0
2016-10-31 14:40:00,37.15,37.16,37.13,37.14,825979.0,30.403,30.4112,30.3866,30.3948,825979.0
2016-10-31 14:50:00,37.14,37.16,37.13,37.15,956099.0,30.3948,30.4112,30.3866,30.403,956099.0
2016-10-31 15:00:00,37.15,37.17,37.14,37.16,1176931.0,30.403,30.4194,30.3948,30.4112,1176931.0
2016-10-31 15:10:00,37.16,37.19,37.16,37.16,990360.0,30.4112,30.4357,30.4112,30.4112,990360.0
2016-10-31 15:20:00,37.16,37.18,37.16,37.18,451540.0,30.4112,30.4276,30.4112,30.4276,451540.0
2016-10-31 15:30:00,37.18,37.19,37.17,37.19,1679001.0,30.4276,30.4357,30.4194,30.4357,1679001.0
2016-10-31 15:40:00,37.19,37.19,37.18,37.19,2004135.0,30.4357,30.4357,30.4276,30.4357,2004135.0
2016-10-31 15:50:00,37.19,37.22,37.13,37.15,9255195.0,30.4357,30.4603,30.3866,30.403,9255195.0
2016-11-01 09:30:00,37.28,37.29,37.22,37.24,1958713.0,30.5094,30.5176,30.4603,30.4767,1958713.0
2016-11-01 09:40:00,37.24,37.24,37.18,37.19,1588280.0,30.4767,30.4767,30.4276,30.4357,1588280.0
2016-11-01 09:50:00,37.19,37.19,37.13,37.15,2738150.0,30.4357,30.4357,30.3866,30.403,2738150.0
2016-11-01 10:00:00,37.14,37.15,37.09,37.09,2483779.0,30.3948,30.403,30.3539,30.3539,2483779.0
2016-11-01 10:10:00,37.09,37.11,37.06,37.11,1625660.0,30.3539,30.3703,30.3294,30.3703,1625660.0
2016-11-01 10:20:00,37.11,37.12,37.09,37.09,294173.0,30.3703,30.3785,30.3539,30.3539,294173.0
2016-11-01 10:30:00,37.09,37.13,37.03,37.04,620478.0,30.3539,30.3866,30.3048,30.313,620478.0
2016-11-01 10:40:00,37.04,37.05,36.98,37.02,2328088.0,30.313,30.3212,30.2639,30.2966,2328088.0
2016-11-01 10:50:00,37.02,37.1,37.0,37.09,3357401.0,30.2966,30.3621,30.2803,30.3539,3357401.0
2016-11-01 11:00:00,37.08,37.12,37.05,37.07,2811914.0,30.3457,30.3785,30.3212,30.3375,2811914.0
2016-11-01 11:10:00,37.07,37.08,37.02,37.04,1324396.0,30.3375,30.3457,30.2966,30.313,1324396.0
2016-11-01 11:20:00,37.04,37.04,37.0,37.01,1107041.0,30.313,30.313,30.2803,30.2884,1107041.0
2016-11-01 11:30:00,37.0,37.01,36.96,36.99,1012619.0,30.2803,30.2884,30.2475,30.2721,1012619.0
2016-11-01 11:40:00,36.99,37.01,36.96,36.97,1217084.0,30.2721,30.2884,30.2475,30.2557,1217084.0
2016-11-01 11:50:00,36.96,36.98,36.87,36.89,1441595.0,30.2475,30.2639,30.1739,30.1902,1441595.0
2016-11-01 12:00:00,36.89,36.94,36.86,36.87,1344702.0,30.1902,30.2311,30.1657,30.1739,1344702.0
2016-11-01 12:10:00,36.87,36.87,36.78,36.8,3151088.0,30.1739,30.1739,30.1002,30.1166,3151088.0
2016-11-01 12:20:00,36.8,36.82,36.75,36.76,1845832.0,30.1166,30.1329,30.0757,30.0838,1845832.0
2016-11-01 12:30:00,36.75,36.81,36.74,36.77,1326389.0,30.0757,30.1248,30.0675,30.092,1326389.0
2016-11-01 12:40:00,36.78,36.78,36.69,36.7,3093869.0,30.1002,30.1002,30.0266,30.0347,3093869.0
2016-11-01 12:50:00,36.7,36.74,36.69,36.73,1360775.0,30.0347,30.0675,30.0266,30.0593,1360775.0
2016-11-01 13:00:00,36.73,36.8,36.73,36.79,3631189.0,30.0593,30.1166,30.0593,30.1084,3631189.0
2016-11-01 13:10:00,36.78,36.8,36.72,36.73,1195154.0,30.1002,30.1166,30.0511,30.0593,1195154.0
2016-11-01 13:20:00,36.74,36.77,36.68,36.76,2656601.0,30.0675,30.092,30.0184,30.0838,2656601.0
2016-11-01 13:30:00,36.77,36.77,36.68,36.7,1015943.0,30.092,30.092,30.0184,30.0347,1015943.0
2016-11-01 13:40:00,36.7,36.71,36.63,36.66,2000145.0,30.0347,30.0429,29.9774,30.002,2000145.0
2016-11-01 13:50:00,36.66,36.69,36.61,36.64,761746.0,30.002,30.0266,29.9611,29.9856,761746.0
2016-11-01 14:00:00,36.64,36.67,36.61,36.64,722791.0,29.9856,30.0102,29.9611,29.9856,722791.0
2016-11-01 14:10:00,36.65,36.66,36.55,36.59,1093556.0,29.9938,30.002,29.912,29.9447,1093556.0
2016-11-01 14:20:00,36.6,36.76,36.59,36.74,1827704.0,29.9529,30.0838,29.9447,30.0675,1827704.0
2016-11-01 14:30:00,36.75,36.8,36.72,36.76,1803429.0,30.0757,30.1166,30.0511,30.0838,1803429.0
2016-11-01 14:40:00,36.77,36.78,36.68,36.7,1745509.0,30.092,30.1002,30.0184,30.0347,1745509.0
2016-11-01 14:50:00,36.7,36.75,36.69,36.7,869181.0,30.0347,30.0757,30.0266,30.0347,869181.0
2016-11-01 15:00:00,36.69,36.72,36.66,36.71,671153.0,30.0266,30.0511,30.002,30.0429,671153.0
2016-11-01 15:10:00,36.71,36.75,36.69,36.73,1017805.0,30.0429,30.0757,30.0266,30.0593,1017805.0
2016-11-01 15:20:00,36.73,36.78,36.72,36.77,1215547.0,30.0593,30.1002,30.0511,30.092,1215547.0
2016-11-01 15:30:00,36.77,36.81,36.74,36.8,1012465.0,30.092,30.1248,30.0675,30.1166,1012465.0
2016-11-01 15:40:00,36.8,36.88,36.76,36.84,2931568.0,30.1166,30.182,30.0838,30.1493,2931568.0
2016-11-01 15:50:00,36.84,36.86,36.78,36.82,10533159.0,30.1493,30.1657,30.1002,30.1329,10533159.0
2016-11-02 09:30:00,36.7,36.77,36.66,36.75,2296618.0,30.0347,30.092,30.002,30.0757,2296618.0
2016-11-02 09:40:00,36.75,36.79,36.72,36.77,1818992.0,30.0757,30.1084,30.0511,30.092,1818992.0
2016-11-02 09:50:00,36.77,36.8,36.75,36.77,4130193.0,30.092,30.1166,30.0757,30.092,4130193.0
2016-11-02 10:00:00,36.77,36.79,36.74,36.75,1618161.0,30.092,30.1084,30.0675,30.0757,1618161.0
2016-11-02 10:10:00,36.75,36.75,36.68,36.68,1141161.0,30.0757,30.0757,30.0184,30.0184,1141161.0
2016-11-02 10:20:00,36.69,36.7,36.62,36.66,3129190.0,30.0266,30.0347,29.9693,30.002,3129190.0
2016-11-02 10:30:00,36.66,36.67,36.56,36.63,2461014.0,30.002,30.0102,29.9202,29.9774,2461014.0
2016-11-02 10:40:00,36.63,36.63,36.56,36.59,1144191.0,29.9774,29.9774,29.9202,29.9447,1144191.0
2016-11-02 10:50:00,36.59,36.59,36.51,36.52,2074509.0,29.9447,29.9447,29.8792,29.8874,2074509.0
2016-11-02 11:00:00,36.52,36.54,36.5,36.52,2734934.0,29.8874,29.9038,29.8711,29.8874,2734934.0
2016-11-02 11:10:00,36.52,36.59,36.51,36.55,2466368.0,29.8874,29.9447,29.8792,29.912,2466368.0
2016-11-02 11:20:00,36.55,36.57,36.52,36.52,1406383.0,29.912,29.9283,29.8874,29.8874,1406383.0
2016-11-02 11:30:00,36.52,36.53,36.46,36.5,2737085.0,29.8874,29.8956,29.8383,29.8711,2737085.0
2016-11-02 11:40:00,36.49,36.5,36.45,36.48,1645339.0,29.8629,29.8711,29.8301,29.8547,1645339.0
2016-11-02 11:50:00,36.48,36.49,36.45,36.47,783289.0,29.8547,29.8629,29.8301,29.8465,783289.0
2016-11-02 12:00:00,36.47,36.49,36.43,36.48,1671577.0,29.8465,29.8629,29.8138,29.8547,1671577.0
2016-11-02 12:10:00,36.48,36.5,36.42,36.45,1375238.0,29.8547,29.8711,29.8056,29.8301,1375238.0
2016-11-02 12:20:00,36.45,36.47,36.39,36.41,1742472.0,29.8301,29.8465,29.781,29.7974,1742472.0
2016-11-02 12:30:00,36.41,36.42,36.38,36.41,1680577.0,29.7974,29.8056,29.7729,29.7974,1680577.0
2016-11-02 12:40:00,36.41,36.41,36.36,36.36,2713150.0,29.7974,29.7974,29.7565,29.7565,2713150.0
2016-11-02 12:50:00,36.37,36.38,36.33,36.36,1946144.0,29.7647,29.7729,29.7319,29.7565,1946144.0
2016-11-02 13:00:00,36.36,36.37,36.31,36.32,1439220.0,29.7565,29.7647,29.7156,29.7237,1439220.0
2016-11-02 13:10:00,36.32,36.33,36.23,36.25,1196932.0,29.7237,29.7319,29.6501,29.6665,1196932.0
2016-11-02 13:20:00,36.24,36.39,36.24,36.35,3012805.0,29.6583,29.781,29.6583,29.7483,3012805.0
2016-11-02 13:30:00,36.35,36.37,36.29,36.3,555166.0,29.7483,29.7647,29.6992,29.7074,555166.0
2016-11-02 13:40:00,36.3,36.33,36.29,36.33,632879.0,29.7074,29.7319,29.6992,29.7319,632879.0
2016-11-02 13:50:00,36.33,36.38,36.31,36.36,636351.0,29.7319,29.7729,29.7156,29.7565,636351.0
2016-11-02 14:00:00,36.36,36.4,36.24,36.27,1610518.0,29.7565,29.7892,29.6583,29.6828,1610518.0
2016-11-02 14:10:00,36.27,36.42,36.27,36.4,1546695.0,29.6828,29.8056,29.6828,29.7892,1546695.0
2016-11-02 14:20:00,36.4,36.46,36.37,36.41,1621336.0,29.7892,29.8383,29.7647,29.7974,1621336.0
2016-11-02 14:30:00,36.4,36.47,36.37,36.43,833884.0,29.7892,29.8465,29.7647,29.8138,833884.0
2016-11-02 14:40:00,36.43,36.46,36.38,36.4,605620.0,29.8138,29.8383,29.7729,29.7892,605620.0
2016-11-02 14:50:00,36.4,36.43,36.35,36.39,1050592.0,29.7892,29.8138,29.7483,29.781,1050592.0
2016-11-02 15:00:00,36.39,36.46,36.37,36.43,675609.0,29.781,29.8383,29.7647,29.8138,675609.0
2016-11-02 15:10:00,36.44,36.45,36.37,36.38,610733.0,29.822,29.8301,29.7647,29.7729,610733.0
2016-11-02 15:20:00,36.38,36.47,36.38,36.45,663448.0,29.7729,29.8465,29.7729,29.8301,663448.0
2016-11-02 15:30:00,36.45,36.46,36.4,36.41,484482.0,29.8301,29.8383,29.7892,29.7974,484482.0
2016-11-02 15:40:00,36.41,36.5,36.4,36.48,7915058.0,29.7974,29.8711,29.7892,29.8547,7915058.0
2016-11-02 15:50:00,36.48,36.49,36.38,36.4,4572088.0,29.8547,29.8629,29.7729,29.7892,4572088.0
2016-11-03 09:30:00,36.44,36.52,36.42,36.51,1504775.0,29.822,29.8874,29.8056,29.8792,1504775.0
2016-11-03 09:40:00,36.5,36.53,36.47,36.48,1024822.0,29.8711,29.8956,29.8465,29.8547,1024822.0
2016-11-03 09:50:00,36.48,36.49,36.44,36.45,700310.0,29.8547,29.8629,29.822,29.8301,700310.0
2016-11-03 10:00:00,36.45,36.49,36.41,36.48,1338105.0,29.8301,29.8629,29.7974,29.8547,1338105.0
2016-11-03 10:10:00,36.48,36.49,36.42,36.43,1557379.0,29.8547,29.8629,29.8056,29.8138,1557379.0
2016-11-03 10:20:00,36.43,36.51,36.43,36.5,2217731.0,29.8138,29.8792,29.8138,29.8711,2217731.0
2016-11-03 10:30:00,36.49,36.53,36.46,36.5,2292388.0,29.8629,29.8956,29.8383,29.8711,2292388.0
2016-11-03 10:40:00,36.5,36.55,36.47,36.51,1929465.0,29.8711,29.912,29.8465,29.8792,1929465.0
2016-11-03 10:50:00,36.51,36.52,36.45,36.47,1470910.0,29.8792,29.8874,29.8301,29.8465,1470910.0
2016-11-03 11:00:00,36.48,36.48,36.43,36.45,5494651.0,29.8547,29.8547,29.8138,29.8301,5494651.0
2016-11-03 11:10:00,36.45,36.47,36.42,36.44,940206.0,29.8301,29.8465,29.8056,29.822,940206.0
2016-11-03 11:20:00,36.45,36.45,36.41,36.45,1944380.0,29.8301,29.8301,29.7974,29.8301,1944380.0
2016-11-03 11:30:00,36.45,36.5,36.44,36.47,632922.0,29.8301,29.8711,29.822,29.8465,632922.0
2016-11-03 11:40:00,36.47,36.48,36.42,36.44,1226167.0,29.8465,29.8547,29.8056,29.822,1226167.0
2016-11-03 11:50:00,36.44,36.46,36.4,36.41,720253.0,29.822,29.8383,29.7892,29.7974,720253.0
2016-11-03 12:00:00,36.41,36.42,36.35,36.37,1216972.0,29.7974,29.8056,29.7483,29.7647,1216972.0
2016-11-03 12:10:00,36.37,36.39,36.34,36.35,912514.0,29.7647,29.781,29.7401,29.7483,912514.0
2016-11-03 12:20:00,36.36,36.38,36.33,36.35,769079.0,29.7565,29.7729,29.7319,29.7483,769079.0
2016-11-03 12:30:00,36.34,36.36,36.3,36.32,1005028.0,29.7401,29.7565,29.7074,29.7237,1005028.0
2016-11-03 12:40:00,36.32,36.34,36.27,36.32,941052.0,29.7237,29.7401,29.6828,29.7237,941052.0
2016-11-03 12:50:00,36.32,36.37,36.31,36.34,502150.0,29.7237,29.7647,29.7156,29.7401,502150.0
2016-11-03 13:00:00,36.34,36.35,36.3,36.32,501711.0,29.7401,29.7483,29.7074,29.7237,501711.0
2016-11-03 13:10:00,36.33,36.35,36.3,36.32,396911.0,29.7319,29.7483,29.7074,29.7237,396911.0
2016-11-03 13:20:00,36.32,36.38,36.3,36.36,931155.0,29.7237,29.7729,29.7074,29.7565,931155.0
2016-11-03 13:30:00,36.36,36.36,36.32,36.34,365480.0,29.7565,29.7565,29.7237,29.7401,365480.0
2016-11-03 13:40:00,36.34,36.36,36.31,36.33,2390600.0,29.7401,29.7565,29.7156,29.7319,2390600.0
2016-11-03 13:50:00,36.34,36.35,36.3,36.3,1202167.0,29.7401,29.7483,29.7074,29.7074,1202167.0
2016-11-03 14:00:00,36.3,36.33,36.27,36.33,1213161.0,29.7074,29.7319,29.6828,29.7319,1213161.0
2016-11-03 14:10:00,36.33,36.34,36.26,36.27,1534384.0,29.7319,29.7401,29.6746,29.6828,1534384.0
2016-11-03 14:20:00,36.27,36.3,36.26,36.27,595619.0,29.6828,29.7074,29.6746,29.6828,595619.0
2016-11-03 14:30:00,36.27,36.29,36.25,36.26,768855.0,29.6828,29.6992,29.6665,29.6746,768855.0
2016-11-03 14:40:00,36.27,36.28,36.24,36.27,941417.0,29.6828,29.691,29.6583,29.6828,941417.0
2016-11-03 14:50:00,36.27,36.3,36.26,36.3,1190207.0,29.6828,29.7074,29.6746,29.7074,1190207.0
2016-11-03 15:00:00,36.3,36.3,36.26,36.27,765756.0,29.7074,29.7074,29.6746,29.6828,765756.0
2016-11-03 15:10:00,36.27,36.3,36.26,36.27,842975.0,29.6828,29.7074,29.6746,29.6828,842975.0
2016-11-03 15:20:00,36.27,36.29,36.26,36.26,1078915.0,29.6828,29.6992,29.6746,29.6746,1078915.0
2016-11-03 15:30:00,36.26,36.27,36.2,36.2,1893865.0,29.6746,29.6828,29.6255,29.6255,1893865.0
2016-11-03 15:40:00,36.2,36.24,36.17,36.23,3703562.0,29.6255,29.6583,29.601,29.6501,3703562.0
2016-11-03 15:50:00,36.24,36.3,36.23,36.29,5861401.0,29.6583,29.7074,29.6501,29.6992,5861401.0
2016-11-04 09:30:00,36.01,36.1,35.96,36.08,5284273.0,29.47,29.5437,29.4291,29.5273,5284273.0
2016-11-04 09:40:00,36.08,36.08,36.01,36.01,2376880.0,29.5273,29.5273,29.47,29.47,2376880.0
2016-11-04 09:50:00,36.01,36.05,35.97,35.99,4541493.0,29.47,29.5028,29.4373,29.4537,4541493.0
2016-11-04 10:00:00,36.0,36.02,35.97,35.98,2473980.0,29.4619,29.4782,29.4373,29.4455,2473980.0
2016-11-04 10:10:00,35.99,36.02,35.97,36.0,2002582.0,29.4537,29.4782,29.4373,29.4619,2002582.0
2016-11-04 10:20:00,35.99,36.03,35.98,36.0,1198643.0,29.4537,29.4864,29.4455,29.4619,1198643.0
2016-11-04 10:30:00,36.0,36.06,35.98,36.05,1853553.0,29.4619,29.511,29.4455,29.5028,1853553.0
2016-11-04 10:40:00,36.06,36.09,36.02,36.03,1346887.0,29.511,29.5355,29.4782,29.4864,1346887.0
2016-11-04 10:50:00,36.04,36.07,36.03,36.04,1192505.0,29.4946,29.5192,29.4864,29.4946,1192505.0
2016-11-04 11:00:00,36.04,36.13,36.04,36.09,1024012.0,29.4946,29.5683,29.4946,29.5355,1024012.0
2016-11-04 11:10:00,36.09,36.14,36.07,36.12,1792457.0,29.5355,29.5764,29.5192,29.5601,1792457.0
2016-11-04 11:20:00,36.12,36.12,36.09,36.11,836176.0,29.5601,29.5601,29.5355,29.5519,836176.0
2016-11-04 11:30:00,36.11,36.12,36.07,36.08,2011949.0,29.5519,29.5601,29.5192,29.5273,2011949.0
2016-11-04 11:40:00,36.08,36.09,36.05,36.07,1680597.0,29.5273,29.5355,29.5028,29.5192,1680597.0
2016-11-04 11:50:00,36.07,36.09,36.05,36.07,1663801.0,29.5192,29.5355,29.5028,29.5192,1663801.0
2016-11-04 12:00:00,36.06,36.13,36.05,36.13,4960418.0,29.511,29.5683,29.5028,29.5683,4960418.0
2016-11-04 12:10:00,36.12,36.18,36.11,36.15,2380106.0,29.5601,29.6092,29.5519,29.5846,2380106.0
2016-11-04 12:20:00,36.15,36.17,36.13,36.15,1383960.0,29.5846,29.601,29.5683,29.5846,1383960.0
2016-11-04 12:30:00,36.15,36.16,36.12,36.13,773070.0,29.5846,29.5928,29.5601,29.5683,773070.0
2016-11-04 12:40:00,36.12,36.15,36.12,36.15,996434.0,29.5601,29.5846,29.5601,29.5846,996434.0
2016-11-04 12:50:00,36.15,36.16,36.12,36.14,961317.0,29.5846,29.5928,29.5601,29.5764,961317.0
2016-11-04 13:00:00,36.15,36.16,36.13,36.15,943306.0,29.5846,29.5928,29.5683,29.5846,943306.0
2016-11-04 13:10:00,36.15,36.17,36.14,36.15,568309.0,29.5846,29.601,29.5764,29.5846,568309.0
2016-11-04 13:20:00,36.16,36.16,36.12,36.13,370269.0,29.5928,29.5928,29.5601,29.5683,370269.0
2016-11-04 13:30:00,36.13,36.15,36.12,36.14,896810.0,29.5683,29.5846,29.5601,29.5764,896810.0
2016-11-04 13:40:00,36.14,36.15,36.11,36.13,534497.0,29.5764,29.5846,29.5519,29.5683,534497.0
2016-11-04 13:50:00,36.13,36.13,36.11,36.12,679615.0,29.5683,29.5683,29.5519,29.5601,679615.0
2016-11-04 14:00:00,36.12,36.12,36.06,36.07,2258141.0,29.5601,29.5601,29.511,29.5192,2258141.0
2016-11-04 14:10:00,36.07,36.09,36.06,36.08,609174.0,29.5192,29.5355,29.511,29.5273,609174.0
2016-11-04 14:20:00,36.08,36.08,36.04,36.07,1073056.0,29.5273,29.5273,29.4946,29.5192,1073056.0
2016-11-04 14:30:00,36.06,36.07,36.03,36.04,1201278.0,29.511,29.5192,29.4864,29.4946,1201278.0
2016-11-04 14:40:00,36.04,36.05,35.99,36.0,935460.0,29.4946,29.5028,29.4537,29.4619,935460.0
2016-11-04 14:50:00,35.99,36.03,35.97,35.99,983808.0,29.4537,29.4864,29.4373,29.4537,983808.0
2016-11-04 15:00:00,36.0,36.0,35.92,35.92,1131224.0,29.4619,29.4619,29.3964,29.3964,1131224.0
2016-11-04 15:10:00,35.92,35.97,35.91,35.94,1583556.0,29.3964,29.4373,29.3882,29.4128,1583556.0
2016-11-04 15:20:00,35.94,35.96,35.93,35.95,927948.0,29.4128,29.4291,29.4046,29.4209,927948.0
2016-11-04 15:30:00,35.94,35.96,35.88,35.92,2462580.0,29.4128,29.4291,29.3637,29.3964,2462580.0
2016-11-04 15:40:00,35.91,35.96,35.91,35.93,2314066.0,29.3882,29.4291,29.3882,29.4046,2314066.0
2016-11-04 15:50:00,35.93,35.96,35.9,35.93,4092136.0,29.4046,29.4291,29.38,29.4046,4092136.0
2016-11-07 09:30:00,36.8,36.9,36.75,36.9,5084180.0,30.1166,30.1984,30.0757,30.1984,5084180.0
2016-11-07 09:40:00,36.9,36.93,36.87,36.88,3201972.0,30.1984,30.223,30.1739,30.182,3201972.0
2016-11-07 09:50:00,36.88,36.89,36.84,36.87,1290210.0,30.182,30.1902,30.1493,30.1739,1290210.0
2016-11-07 10:00:00,36.87,36.9,36.86,36.89,1172221.0,30.1739,30.1984,30.1657,30.1902,1172221.0
2016-11-07 10:10:00,36.89,36.89,36.86,36.89,1160333.0,30.1902,30.1902,30.1657,30.1902,1160333.0
2016-11-07 10:20:00,36.88,36.9,36.87,36.9,1139615.0,30.182,30.1984,30.1739,30.1984,1139615.0
2016-11-07 10:30:00,36.9,36.94,36.88,36.91,1984721.0,30.1984,30.2311,30.182,30.2066,1984721.0
2016-11-07 10:40:00,36.91,36.93,36.9,36.92,1157287.0,30.2066,30.223,30.1984,30.2148,1157287.0
2016-11-07 10:50:00,36.92,36.99,36.91,36.98,1991996.0,30.2148,30.2721,30.2066,30.2639,1991996.0
2016-11-07 11:00:00,36.98,36.99,36.96,36.98,1675437.0,30.2639,30.2721,30.2475,30.2639,1675437.0
2016-11-07 11:10:00,36.98,37.03,36.97,37.02,1821200.0,30.2639,30.3048,30.2557,30.2966,1821200.0
2016-11-07 11:20:00,37.03,37.05,37.01,37.04,3453592.0,30.3048,30.3212,30.2884,30.313,3453592.0
2016-11-07 11:30:00,37.05,37.1,37.04,37.09,2008904.0,30.3212,30.3621,30.313,30.3539,2008904.0
2016-11-07 11:40:00,37.09,37.13,37.08,37.11,1255015.0,30.3539,30.3866,30.3457,30.3703,1255015.0
2016-11-07 11:50:00,37.11,37.13,37.09,37.12,1724941.0,30.3703,30.3866,30.3539,30.3785,1724941.0
2016-11-07 12:00:00,37.12,37.17,37.11,37.14,2495126.0,30.3785,30.4194,30.3703,30.3948,2495126.0
2016-11-07 12:10:00,37.14,37.15,37.11,37.12,1271091.0,30.3948,30.403,30.3703,30.3785,1271091.0
2016-11-07 12:20:00,37.11,37.13,37.09,37.1,1077547.0,30.3703,30.3866,30.3539,30.3621,1077547.0
2016-11-07 12:30:00,37.1,37.11,37.04,37.04,2458197.0,30.3621,30.3703,30.313,30.313,2458197.0
2016-11-07 12:40:00,37.04,37.1,37.03,37.09,1908914.0,30.313,30.3621,30.3048,30.3539,1908914.0
2016-11-07 12:50:00,37.09,37.13,37.08,37.13,1149548.0,30.3539,30.3866,30.3457,30.3866,1149548.0
2016-11-07 13:00:00,37.12,37.16,37.12,37.15,2319589.0,30.3785,30.4112,30.3785,30.403,2319589.0
2016-11-07 13:10:00,37.15,37.15,37.12,37.14,859497.0,30.403,30.403,30.3785,30.3948,859497.0
2016-11-07 13:20:00,37.14,37.15,37.12,37.14,886713.0,30.3948,30.403,30.3785,30.3948,886713.0
2016-11-07 13:30:00,37.14,37.16,37.12,37.15,762217.0,30.3948,30.4112,30.3785,30.403,762217.0
2016-11-07 13:40:00,37.15,37.16,37.14,37.16,471127.0,30.403,30.4112,30.3948,30.4112,471127.0
2016-11-07 13:50:00,37.16,37.22,37.15,37.2,7326242.0,30.4112,30.4603,30.403,30.4439,7326242.0
2016-11-07 14:00:00,37.2,37.22,37.19,37.19,1838173.0,30.4439,30.4603,30.4357,30.4357,1838173.0
2016-11-07 14:10:00,37.2,37.2,37.15,37.17,1811759.0,30.4439,30.4439,30.403,30.4194,1811759.0
2016-11-07 14:20:00,37.17,37.2,37.17,37.19,711347.0,30.4194,30.4439,30.4194,30.4357,711347.0
2016-11-07 14:30:00,37.19,37.2,37.18,37.18,424142.0,30.4357,30.4439,30.4276,30.4276,424142.0
2016-11-07 14:40:00,37.18,37.19,37.12,37.14,856261.0,30.4276,30.4357,30.3785,30.3948,856261.0
2016-11-07 14:50:00,37.14,37.16,37.14,37.16,545759.0,30.3948,30.4112,30.3948,30.4112,545759.0
2016-11-07 15:00:00,37.16,37.17,37.13,37.13,1317182.0,30.4112,30.4194,30.3866,30.3866,1317182.0
2016-11-07 15:10:00,37.14,37.16,37.12,37.14,820931.0,30.3948,30.4112,30.3785,30.3948,820931.0
2016-11-07 15:20:00,37.14,37.15,37.12,37.13,1286869.0,30.3948,30.403,30.3785,30.3866,1286869.0
2016-11-07 15:30:00,37.14,37.14,37.11,37.14,840873.0,30.3948,30.3948,30.3703,30.3948,840873.0
2016-11-07 15:40:00,37.14,37.24,37.13,37.23,2945834.0,30.3948,30.4767,30.3866,30.4685,2945834.0
2016-11-07 15:50:00,37.23,37.27,37.22,37.23,6690390.0,30.4685,30.5012,30.4603,30.4685,6690390.0
2016-11-08 09:30:00,37.05,37.09,37.02,37.07,3651346.0,30.3212,30.3539,30.2966,30.3375,3651346.0
2016-11-08 09:40:00,37.07,37.09,37.01,37.02,1374338.0,30.3375,30.3539,30.2884,30.2966,1374338.0
2016-11-08 09:50:00,37.02,37.02,36.98,37.0,5311716.0,30.2966,30.2966,30.2639,30.2803,5311716.0
2016-11-08 10:00:00,37.0,37.03,36.99,37.0,1546230.0,30.2803,30.3048,30.2721,30.2803,1546230.0
2016-11-08 10:10:00,37.0,37.01,36.97,37.0,3668319.0,30.2803,30.2884,30.2557,30.2803,3668319.0
2016-11-08 10:20:00,37.0,37.05,36.98,37.03,1920748.0,30.2803,30.3212,30.2639,30.3048,1920748.0
2016-11-08 10:30:00,37.03,37.08,37.02,37.06,3400611.0,30.3048,30.3457,30.2966,30.3294,3400611.0
2016-11-08 10:40:00,37.06,37.12,37.05,37.11,817503.0,30.3294,30.3785,30.3212,30.3703,817503.0
2016-11-08 10:50:00,37.1,37.14,37.09,37.14,1825669.0,30.3621,30.3948,30.3539,30.3948,1825669.0
2016-11-08 11:00:00,37.14,37.21,37.12,37.21,1836155.0,30.3948,30.4521,30.3785,30.4521,1836155.0
2016-11-08 11:10:00,37.2,37.33,37.19,37.3,1823824.0,30.4439,30.5503,30.4357,30.5258,1823824.0
2016-11-08 11:20:00,37.3,37.37,37.3,37.36,2054143.0,30.5258,30.5831,30.5258,30.5749,2054143.0
2016-11-08 11:30:00,37.36,37.45,37.35,37.41,5494217.0,30.5749,30.6485,30.5667,30.6158,5494217.0
2016-11-08 11:40:00,37.41,37.44,37.4,37.44,1014219.0,30.6158,30.6403,30.6076,30.6403,1014219.0
2016-11-08 11:50:00,37.43,37.52,37.43,37.52,2396007.0,30.6322,30.7058,30.6322,30.7058,2396007.0
2016-11-08 12:00:00,37.52,37.57,37.5,37.57,1774634.0,30.7058,30.7467,30.6894,30.7467,1774634.0
2016-11-08 12:10:00,37.57,37.62,37.55,37.6,1622145.0,30.7467,30.7876,30.7304,30.7713,1622145.0
2016-11-08 12:20:00,37.59,37.67,37.59,37.63,4109783.0,30.7631,30.8286,30.7631,30.7958,4109783.0
2016-11-08 12:30:00,37.64,37.64,37.59,37.59,2070210.0,30.804,30.804,30.7631,30.7631,2070210.0
2016-11-08 12:40:00,37.59,37.64,37.59,37.63,1657294.0,30.7631,30.804,30.7631,30.7958,1657294.0
2016-11-08 12:50:00,37.63,37.66,37.61,37.66,1265347.0,30.7958,30.8204,30.7795,30.8204,1265347.0
2016-11-08 13:00:00,37.66,37.67,37.55,37.57,1673872.0,30.8204,30.8286,30.7304,30.7467,1673872.0
2016-11-08 13:10:00,37.56,37.6,37.52,37.54,1170718.0,30.7385,30.7713,30.7058,30.7222,1170718.0
2016-11-08 13:20:00,37.54,37.61,37.52,37.59,1470477.0,30.7222,30.7795,30.7058,30.7631,1470477.0
2016-11-08 13:30:00,37.59,37.63,37.57,37.61,692943.0,30.7631,30.7958,30.7467,30.7795,692943.0
2016-11-08 13:40:00,37.62,37.62,37.58,37.6,404951.0,30.7876,30.7876,30.7549,30.7713,404951.0
2016-11-08 13:50:00,37.59,37.61,37.59,37.59,282314.0,30.7631,30.7795,30.7631,30.7631,282314.0
2016-11-08 14:00:00,37.59,37.6,37.56,37.56,456285.0,30.7631,30.7713,30.7385,30.7385,456285.0
2016-11-08 14:10:00,37.57,37.57,37.49,37.52,1165827.0,30.7467,30.7467,30.6813,30.7058,1165827.0
2016-11-08 14:20:00,37.51,37.55,37.47,37.51,865976.0,30.6976,30.7304,30.6649,30.6976,865976.0
2016-11-08 14:30:00,37.51,37.51,37.44,37.46,867751.0,30.6976,30.6976,30.6403,30.6567,867751.0
2016-11-08 14:40:00,37.45,37.49,37.42,37.48,933758.0,30.6485,30.6813,30.624,30.6731,933758.0
2016-11-08 14:50:00,37.48,37.53,37.47,37.52,1560077.0,30.6731,30.714,30.6649,30.7058,1560077.0
2016-11-08 15:00:00,37.52,37.59,37.5,37.59,1387556.0,30.7058,30.7631,30.6894,30.7631,1387556.0
2016-11-08 15:10:00,37.59,37.61,37.52,37.56,900201.0,30.7631,30.7795,30.7058,30.7385,900201.0
2016-11-08 15:20:00,37.55,37.61,37.55,37.57,1070290.0,30.7304,30.7795,30.7304,30.7467,1070290.0
2016-11-08 15:30:00,37.58,37.62,37.57,37.6,1748969.0,30.7549,30.7876,30.7467,30.7713,1748969.0
2016-11-08 15:40:00,37.6,37.62,37.57,37.59,1699892.0,30.7713,30.7876,30.7467,30.7631,1699892.0
2016-11-08 15:50:00,37.59,37.6,37.47,37.48,5656351.0,30.7631,30.7713,30.6649,30.6731,5656351.0
2016-11-09 09:30:00,36.34,36.59,36.21,36.29,19397456.0,29.7401,29.9447,29.6337,29.6992,19397456.0
2016-11-09 09:40:00,36.3,36.47,36.27,36.45,8706486.0,29.7074,29.8465,29.6828,29.8301,8706486.0
2016-11-09 09:50:00,36.45,36.54,36.42,36.48,9233909.0,29.8301,29.9038,29.8056,29.8547,9233909.0
2016-11-09 10:00:00,36.47,36.48,36.23,36.25,12302338.0,29.8465,29.8547,29.6501,29.6665,12302338.0
2016-11-09 10:10:00,36.24,36.27,36.1,36.11,7403320.0,29.6583,29.6828,29.5437,29.5519,7403320.0
2016-11-09 10:20:00,36.1,36.26,36.09,36.19,7425397.0,29.5437,29.6746,29.5355,29.6174,7425397.0
2016-11-09 10:30:00,36.2,36.23,36.13,36.2,5200641.0,29.6255,29.6501,29.5683,29.6255,5200641.0
2016-11-09 10:40:00,36.2,36.32,36.18,36.23,3859944.0,29.6255,29.7237,29.6092,29.6501,3859944.0
2016-11-09 10:50:00,36.23,36.32,36.23,36.29,2755656.0,29.6501,29.7237,29.6501,29.6992,2755656.0
2016-11-09 11:00:00,36.28,36.34,36.27,36.3,5009133.0,29.691,29.7401,29.6828,29.7074,5009133.0
2016-11-09 11:10:00,36.3,36.39,36.29,36.37,4527145.0,29.7074,29.781,29.6992,29.7647,4527145.0
2016-11-09 11:20:00,36.37,36.44,36.34,36.41,3434492.0,29.7647,29.822,29.7401,29.7974,3434492.0
2016-11-09 11:30:00,36.41,36.6,36.4,36.56,3109955.0,29.7974,29.9529,29.7892,29.9202,3109955.0
2016-11-09 11:40:00,36.56,36.61,36.49,36.61,3639082.0,29.9202,29.9611,29.8629,29.9611,3639082.0
2016-11-09 11:50:00,36.61,36.69,36.55,36.57,2957599.0,29.9611,30.0266,29.912,29.9283,2957599.0
2016-11-09 12:00:00,36.57,36.59,36.5,36.52,2525419.0,29.9283,29.9447,29.8711,29.8874,2525419.0
2016-11-09 12:10:00,36.52,36.56,36.47,36.51,2031042.0,29.8874,29.9202,29.8465,29.8792,2031042.0
2016-11-09 12:20:00,36.51,36.53,36.47,36.51,1700468.0,29.8792,29.8956,29.8465,29.8792,1700468.0
2016-11-09 12:30:00,36.52,36.54,36.46,36.49,2001652.0,29.8874,29.9038,29.8383,29.8629,2001652.0
2016-11-09 12:40:00,36.5,36.53,36.4,36.42,2719932.0,29.8711,29.8956,29.7892,29.8056,2719932.0
2016-11-09 12:50:00,36.41,36.47,36.39,36.45,1719071.0,29.7974,29.8465,29.781,29.8301,1719071.0
2016-11-09 13:00:00,36.45,36.49,36.36,36.39,2767084.0,29.8301,29.8629,29.7565,29.781,2767084.0
2016-11-09 13:10:00,36.39,36.4,36.29,36.3,3904608.0,29.781,29.7892,29.6992,29.7074,3904608.0
2016-11-09 13:20:00,36.3,36.31,36.17,36.2,3580072.0,29.7074,29.7156,29.601,29.6255,3580072.0
2016-11-09 13:30:00,36.2,36.26,36.18,36.25,6278078.0,29.6255,29.6746,29.6092,29.6665,6278078.0
2016-11-09 13:40:00,36.25,36.28,36.21,36.26,2671634.0,29.6665,29.691,29.6337,29.6746,2671634.0
2016-11-09 13:50:00,36.26,36.27,36.2,36.2,1738631.0,29.6746,29.6828,29.6255,29.6255,1738631.0
2016-11-09 14:00:00,36.21,36.25,36.19,36.22,1241003.0,29.6337,29.6665,29.6174,29.6419,1241003.0
2016-11-09 14:10:00,36.22,36.31,36.2,36.3,4714489.0,29.6419,29.7156,29.6255,29.7074,4714489.0
2016-11-09 14:20:00,36.3,36.36,36.28,36.32,2149984.0,29.7074,29.7565,29.691,29.7237,2149984.0
2016-11-09 14:30:00,36.31,36.4,36.31,36.4,2198592.0,29.7156,29.7892,29.7156,29.7892,2198592.0
2016-11-09 14:40:00,36.4,36.41,36.31,36.32,1784113.0,29.7892,29.7974,29.7156,29.7237,1784113.0
2016-11-09 14:50:00,36.32,36.32,36.24,36.26,1591737.0,29.7237,29.7237,29.6583,29.6746,1591737.0
2016-11-09 15:00:00,36.26,36.31,36.26,36.29,2794397.0,29.6746,29.7156,29.6746,29.6992,2794397.0
2016-11-09 15:10:00,36.29,36.33,36.26,36.33,2165083.0,29.6992,29.7319,29.6746,29.7319,2165083.0
2016-11-09 15:20:00,36.33,36.33,36.26,36.27,2411913.0,29.7319,29.7319,29.6746,29.6828,2411913.0
2016-11-09 15:30:00,36.27,36.32,36.23,36.25,4190089.0,29.6828,29.7237,29.6501,29.6665,4190089.0
2016-11-09 15:40:00,36.26,36.29,36.23,36.29,3912539.0,29.6746,29.6992,29.6501,29.6992,3912539.0
2016-11-09 15:50:00,36.28,36.32,36.24,36.26,6662324.0,29.691,29.7237,29.6583,29.6746,6662324.0
2016-11-10 09:30:00,35.92,36.05,35.84,35.86,10763361.0,29.3964,29.5028,29.3309,29.3473,10763361.0
2016-11-10 09:40:00,35.86,35.95,35.8,35.82,5124136.0,29.3473,29.4209,29.2982,29.3146,5124136.0
2016-11-10 09:50:00,35.82,35.82,35.6,35.62,7904348.0,29.3146,29.3146,29.1345,29.1509,7904348.0
2016-11-10 10:00:00,35.62,35.66,35.54,35.55,10123652.0,29.1509,29.1836,29.0854,29.0936,10123652.0
2016-11-10 10:10:00,35.55,35.62,35.45,35.45,7194137.0,29.0936,29.1509,29.0118,29.0118,7194137.0
2016-11-10 10:20:00,35.46,35.48,35.23,35.25,8401762.0,29.0199,29.0363,28.8317,28.8481,8401762.0
2016-11-10 10:30:00,35.25,35.38,35.14,35.15,10128394.0,28.8481,28.9545,28.7581,28.7662,10128394.0
2016-11-10 10:40:00,35.15,35.37,35.13,35.27,6899032.0,28.7662,28.9463,28.7499,28.8644,6899032.0
2016-11-10 10:50:00,35.27,35.3,35.11,35.12,5837640.0,28.8644,28.889,28.7335,28.7417,5837640.0
2016-11-10 11:00:00,35.12,35.2,35.05,35.15,7204496.0,28.7417,28.8072,28.6844,28.7662,7204496.0
2016-11-10 11:10:00,35.14,35.33,35.1,35.33,6625460.0,28.7581,28.9135,28.7253,28.9135,6625460.0
2016-11-10 11:20:00,35.33,35.46,35.31,35.38,6728768.0,28.9135,29.0199,28.8972,28.9545,6728768.0
2016-11-10 11:30:00,35.39,35.47,35.34,35.36,5245010.0,28.9627,29.0281,28.9217,28.9381,5245010.0
2016-11-10 11:40:00,35.36,35.51,35.35,35.41,2575180.0,28.9381,29.0609,28.9299,28.979,2575180.0
2016-11-10 11:50:00,35.41,35.43,35.21,35.26,3201881.0,28.979,28.9954,28.8153,28.8563,3201881.0
2016-11-10 12:00:00,35.26,35.33,35.18,35.19,4105517.0,28.8563,28.9135,28.7908,28.799,4105517.0
2016-11-10 12:10:00,35.18,35.35,35.18,35.32,3588954.0,28.7908,28.9299,28.7908,28.9054,3588954.0
2016-11-10 12:20:00,35.31,35.32,35.26,35.31,1395964.0,28.8972,28.9054,28.8563,28.8972,1395964.0
2016-11-10 12:30:00,35.32,35.33,35.23,35.25,2806949.0,28.9054,28.9135,28.8317,28.8481,2806949.0
2016-11-10 12:40:00,35.25,35.25,35.16,35.25,3411177.0,28.8481,28.8481,28.7744,28.8481,3411177.0
2016-11-10 12:50:00,35.25,35.32,35.23,35.3,2078298.0,28.8481,28.9054,28.8317,28.889,2078298.0
2016-11-10 13:00:00,35.3,35.32,35.24,35.29,2211510.0,28.889,28.9054,28.8399,28.8808,2211510.0
2016-11-10 13:10:00,35.28,35.29,35.2,35.26,2784074.0,28.8726,28.8808,28.8072,28.8563,2784074.0
2016-11-10 13:20:00,35.27,35.33,35.15,35.21,3600456.0,28.8644,28.9135,28.7662,28.8153,3600456.0
2016-11-10 13:30:00,35.22,35.26,35.17,35.21,1111977.0,28.8235,28.8563,28.7826,28.8153,1111977.0
2016-11-10 13:40:00,35.21,35.35,35.21,35.33,2828315.0,28.8153,28.9299,28.8153,28.9135,2828315.0
2016-11-10 13:50:00,35.33,35.46,35.32,35.46,2816138.0,28.9135,29.0199,28.9054,29.0199,2816138.0
2016-11-10 14:00:00,35.46,35.5,35.42,35.43,2632784.0,29.0199,29.0527,28.9872,28.9954,2632784.0
2016-11-10 14:10:00,35.43,35.44,35.32,35.36,3095108.0,28.9954,29.0036,28.9054,28.9381,3095108.0
2016-11-10 14:20:00,35.35,35.42,35.3,35.4,2573288.0,28.9299,28.9872,28.889,28.9708,2573288.0
2016-11-10 14:30:00,35.4,35.41,35.29,35.37,2457110.0,28.9708,28.979,28.8808,28.9463,2457110.0
2016-11-10 14:40:00,35.37,35.39,35.32,35.35,2712615.0,28.9463,28.9627,28.9054,28.9299,2712615.0
2016-11-10 14:50:00,35.34,35.35,35.21,35.24,4406385.0,28.9217,28.9299,28.8153,28.8399,4406385.0
2016-11-10 15:00:00,35.23,35.25,35.14,35.18,3529002.0,28.8317,28.8481,28.7581,28.7908,3529002.0
2016-11-10 15:10:00,35.18,35.21,35.17,35.19,1075203.0,28.7908,28.8153,28.7826,28.799,1075203.0
2016-11-10 15:20:00,35.19,35.22,35.16,35.19,1686017.0,28.799,28.8235,28.7744,28.799,1686017.0
2016-11-10 15:30:00,35.18,35.18,35.09,35.13,3416728.0,28.7908,28.7908,28.7171,28.7499,3416728.0
2016-11-10 15:40:00,35.13,35.17,35.04,35.16,6144222.0,28.7499,28.7826,28.6762,28.7744,6144222.0
2016-11-10 15:50:00,35.16,35.25,35.15,35.23,9704656.0,28.7744,28.8481,28.7662,28.8317,9704656.0
2016-11-11 09:30:00,34.55,34.6,34.51,34.53,9098563.0,28.2752,28.3161,28.2425,28.2588,9098563.0
2016-11-11 09:40:00,34.52,34.58,34.45,34.45,5498187.0,28.2507,28.2998,28.1934,28.1934,5498187.0
2016-11-11 09:50:00,34.45,34.49,34.34,34.39,4891862.0,28.1934,28.2261,28.1033,28.1443,4891862.0
2016-11-11 10:00:00,34.39,34.43,34.32,34.41,5750508.0,28.1443,28.177,28.087,28.1606,5750508.0
2016-11-11 10:10:00,34.42,34.53,34.4,34.45,5081573.0,28.1688,28.2588,28.1524,28.1934,5081573.0
2016-11-11 10:20:00,34.44,34.46,34.28,34.32,5445965.0,28.1852,28.2016,28.0542,28.087,5445965.0
2016-11-11 10:30:00,34.32,34.34,34.25,34.27,3248356.0,28.087,28.1033,28.0297,28.0461,3248356.0
2016-11-11 10:40:00,34.28,34.32,34.22,34.29,4702337.0,28.0542,28.087,28.0051,28.0624,4702337.0
2016-11-11 10:50:00,34.29,34.29,34.19,34.23,4368053.0,28.0624,28.0624,27.9806,28.0133,4368053.0
2016-11-11 11:00:00,34.23,34.24,34.17,34.23,4624634.0,28.0133,28.0215,27.9642,28.0133,4624634.0
2016-11-11 11:10:00,34.23,34.24,34.15,34.18,4856679.0,28.0133,28.0215,27.9479,27.9724,4856679.0
2016-11-11 11:20:00,34.18,34.21,34.12,34.2,4531613.0,27.9724,27.997,27.9233,27.9888,4531613.0
2016-11-11 11:30:00,34.2,34.33,34.19,34.33,6455720.0,27.9888,28.0952,27.9806,28.0952,6455720.0
2016-11-11 11:40:00,34.33,34.45,34.3,34.32,5899032.0,28.0952,28.1934,28.0706,28.087,5899032.0
2016-11-11 11:50:00,34.32,34.48,34.31,34.47,4454381.0,28.087,28.2179,28.0788,28.2097,4454381.0
2016-11-11 12:00:00,34.47,34.57,34.45,34.55,2748267.0,28.2097,28.2916,28.1934,28.2752,2748267.0
2016-11-11 12:10:00,34.56,34.74,34.48,34.73,7614529.0,28.2834,28.4307,28.2179,28.4225,7614529.0
2016-11-11 12:20:00,34.73,34.76,34.67,34.72,4526432.0,28.4225,28.4471,28.3734,28.4143,4526432.0
2016-11-11 12:30:00,34.72,34.81,34.7,34.8,3306852.0,28.4143,28.488,28.398,28.4798,3306852.0
2016-11-11 12:40:00,34.8,34.84,34.72,34.73,2708454.0,28.4798,28.5125,28.4143,28.4225,2708454.0
2016-11-11 12:50:00,34.73,34.76,34.67,34.68,1466564.0,28.4225,28.4471,28.3734,28.3816,1466564.0
2016-11-11 13:00:00,34.68,34.7,34.64,34.66,2036255.0,28.3816,28.398,28.3489,28.3652,2036255.0
2016-11-11 13:10:00,34.66,34.71,34.62,34.62,2904226.0,28.3652,28.4061,28.3325,28.3325,2904226.0
2016-11-11 13:20:00,34.63,34.68,34.61,34.62,1204767.0,28.3407,28.3816,28.3243,28.3325,1204767.0
2016-11-11 13:30:00,34.63,34.65,34.51,34.51,2009603.0,28.3407,28.357,28.2425,28.2425,2009603.0
2016-11-11 13:40:00,34.52,34.54,34.47,34.5,2376866.0,28.2507,28.267,28.2097,28.2343,2376866.0
2016-11-11 13:50:00,34.5,34.56,34.48,34.5,1964046.0,28.2343,28.2834,28.2179,28.2343,1964046.0
2016-11-11 14:00:00,34.49,34.54,34.45,34.54,1191802.0,28.2261,28.267,28.1934,28.267,1191802.0
2016-11-11 14:10:00,34.54,34.55,34.49,34.55,887684.0,28.267,28.2752,28.2261,28.2752,887684.0
2016-11-11 14:20:00,34.55,34.57,34.45,34.45,1655256.0,28.2752,28.2916,28.1934,28.1934,1655256.0
2016-11-11 14:30:00,34.46,34.49,34.43,34.45,1479706.0,28.2016,28.2261,28.177,28.1934,1479706.0
2016-11-11 14:40:00,34.45,34.48,34.44,34.46,1275837.0,28.1934,28.2179,28.1852,28.2016,1275837.0
2016-11-11 14:50:00,34.46,34.48,34.39,34.4,1720249.0,28.2016,28.2179,28.1443,28.1524,1720249.0
2016-11-11 15:00:00,34.4,34.48,34.39,34.45,2068565.0,28.1524,28.2179,28.1443,28.1934,2068565.0
2016-11-11 15:10:00,34.46,34.52,34.45,34.5,1668535.0,28.2016,28.2507,28.1934,28.2343,1668535.0
2016-11-11 15:20:00,34.5,34.51,34.45,34.49,2425700.0,28.2343,28.2425,28.1934,28.2261,2425700.0
2016-11-11 15:30:00,34.49,34.56,34.49,34.52,2007691.0,28.2261,28.2834,28.2261,28.2507,2007691.0
2016-11-11 15:40:00,34.52,34.56,34.5,34.55,2287239.0,28.2507,28.2834,28.2343,28.2752,2287239.0
2016-11-11 15:50:00,34.56,34.61,34.54,34.56,8030187.0,28.2834,28.3243,28.267,28.2834,8030187.0
2016-11-14 09:30:00,34.32,34.49,34.31,34.33,7029059.0,28.087,28.2261,28.0788,28.0952,7029059.0
2016-11-14 09:40:00,34.33,34.37,34.3,34.34,6503724.0,28.0952,28.1279,28.0706,28.1033,6503724.0
2016-11-14 09:50:00,34.34,34.44,34.34,34.36,6320915.0,28.1033,28.1852,28.1033,28.1197,6320915.0
2016-11-14 10:00:00,34.36,34.47,34.34,34.45,2391370.0,28.1197,28.2097,28.1033,28.1934,2391370.0
2016-11-14 10:10:00,34.45,34.5,34.41,34.48,1987111.0,28.1934,28.2343,28.1606,28.2179,1987111.0
2016-11-14 10:20:00,34.48,34.5,34.38,34.43,2162849.0,28.2179,28.2343,28.1361,28.177,2162849.0
2016-11-14 10:30:00,34.42,34.48,34.37,34.39,1696180.0,28.1688,28.2179,28.1279,28.1443,1696180.0
2016-11-14 10:40:00,34.38,34.39,34.31,34.32,2311396.0,28.1361,28.1443,28.0788,28.087,2311396.0
2016-11-14 10:50:00,34.33,34.36,34.26,34.27,1756912.0,28.0952,28.1197,28.0379,28.0461,1756912.0
2016-11-14 11:00:00,34.27,34.27,34.2,34.21,1840797.0,28.0461,28.0461,27.9888,27.997,1840797.0
2016-11-14 11:10:00,34.21,34.23,34.16,34.17,2757529.0,27.997,28.0133,27.956,27.9642,2757529.0
2016-11-14 11:20:00,34.17,34.18,34.13,34.16,2628306.0,27.9642,27.9724,27.9315,27.956,2628306.0
2016-11-14 11:30:00,34.15,34.2,34.13,34.19,2403472.0,27.9479,27.9888,27.9315,27.9806,2403472.0
2016-11-14 11:40:00,34.18,34.22,34.15,34.19,1472677.0,27.9724,28.0051,27.9479,27.9806,1472677.0
2016-11-14 11:50:00,34.2,34.22,34.16,34.16,1489129.0,27.9888,28.0051,27.956,27.956,1489129.0
2016-11-14 12:00:00,34.17,34.19,34.08,34.11,2037258.0,27.9642,27.9806,27.8906,27.9151,2037258.0
2016-11-14 12:10:00,34.12,34.15,34.06,34.1,1997885.0,27.9233,27.9479,27.8742,27.9069,1997885.0
2016-11-14 12:20:00,34.1,34.1,34.03,34.04,2799129.0,27.9069,27.9069,27.8496,27.8578,2799129.0
2016-11-14 12:30:00,34.04,34.12,34.03,34.12,1883232.0,27.8578,27.9233,27.8496,27.9233,1883232.0
2016-11-14 12:40:00,34.12,34.19,34.1,34.18,2916113.0,27.9233,27.9806,27.9069,27.9724,2916113.0
2016-11-14 12:50:00,34.18,34.21,34.13,34.19,1137552.0,27.9724,27.997,27.9315,27.9806,1137552.0
2016-11-14 13:00:00,34.2,34.23,34.16,34.23,1217903.0,27.9888,28.0133,27.956,28.0133,1217903.0
2016-11-14 13:10:00,34.22,34.25,34.21,34.23,791854.0,28.0051,28.0297,27.997,28.0133,791854.0
2016-11-14 13:20:00,34.23,34.24,34.15,34.21,1414578.0,28.0133,28.0215,27.9479,27.997,1414578.0
2016-11-14 13:30:00,34.21,34.28,34.2,34.25,1268202.0,27.997,28.0542,27.9888,28.0297,1268202.0
2016-11-14 13:40:00,34.26,34.26,34.19,34.24,1810020.0,28.0379,28.0379,27.9806,28.0215,1810020.0
2016-11-14 13:50:00,34.24,34.27,34.2,34.22,1132010.0,28.0215,28.0461,27.9888,28.0051,1132010.0
2016-11-14 14:00:00,34.22,34.24,34.2,34.22,833421.0,28.0051,28.0215,27.9888,28.0051,833421.0
2016-11-14 14:10:00,34.21,34.28,34.21,34.25,1199584.0,27.997,28.0542,27.997,28.0297,1199584.0
2016-11-14 14:20:00,34.25,34.26,34.21,34.23,926890.0,28.0297,28.0379,27.997,28.0133,926890.0
2016-11-14 14:30:00,34.23,34.25,34.2,34.23,902409.0,28.0133,28.0297,27.9888,28.0133,902409.0
2016-11-14 14:40:00,34.23,34.29,34.21,34.29,890783.0,28.0133,28.0624,27.997,28.0624,890783.0
2016-11-14 14:50:00,34.29,34.38,34.27,34.38,2289471.0,28.0624,28.1361,28.0461,28.1361,2289471.0
2016-11-14 15:00:00,34.38,34.4,34.34,34.34,1793260.0,28.1361,28.1524,28.1033,28.1033,1793260.0
2016-11-14 15:10:00,34.34,34.36,34.32,34.36,1038069.0,28.1033,28.1197,28.087,28.1197,1038069.0
2016-11-14 15:20:00,34.36,34.36,34.32,34.33,1412430.0,28.1197,28.1197,28.087,28.0952,1412430.0
2016-11-14 15:30:00,34.32,34.36,34.3,34.3,1566865.0,28.087,28.1197,28.0706,28.0706,1566865.0
2016-11-14 15:40:00,34.3,34.31,34.23,34.29,2691092.0,28.0706,28.0788,28.0133,28.0624,2691092.0
2016-11-14 15:50:00,34.28,34.35,34.27,34.31,7500581.0,28.0542,28.1115,28.0461,28.0788,7500581.0
2016-11-15 09:30:00,34.57,34.71,34.55,34.7,7353377.0,28.2916,28.4061,28.2752,28.398,7353377.0
2016-11-15 09:40:00,34.7,34.72,34.68,34.68,3518880.0,28.398,28.4143,28.3816,28.3816,3518880.0
2016-11-15 09:50:00,34.69,34.76,34.67,34.76,1948580.0,28.3898,28.4471,28.3734,28.4471,1948580.0
2016-11-15 10:00:00,34.75,34.9,34.75,34.89,2720488.0,28.4389,28.5616,28.4389,28.5535,2720488.0
2016-11-15 10:10:00,34.9,34.98,34.89,34.91,4687536.0,28.5616,28.6271,28.5535,28.5698,4687536.0
2016-11-15 10:20:00,34.91,34.94,34.85,34.86,1768098.0,28.5698,28.5944,28.5207,28.5289,1768098.0
2016-11-15 10:30:00,34.86,34.86,34.76,34.76,1819535.0,28.5289,28.5289,28.4471,28.4471,1819535.0
2016-11-15 10:40:00,34.76,34.83,34.75,34.8,1391658.0,28.4471,28.5044,28.4389,28.4798,1391658.0
2016-11-15 10:50:00,34.8,34.85,34.75,34.83,3505679.0,28.4798,28.5207,28.4389,28.5044,3505679.0
2016-11-15 11:00:00,34.83,34.88,34.78,34.87,3049337.0,28.5044,28.5453,28.4634,28.5371,3049337.0
2016-11-15 11:10:00,34.87,34.9,34.83,34.83,1520481.0,28.5371,28.5616,28.5044,28.5044,1520481.0
2016-11-15 11:20:00,34.83,34.86,34.81,34.83,986659.0,28.5044,28.5289,28.488,28.5044,986659.0
2016-11-15 11:30:00,34.82,34.85,34.81,34.84,613126.0,28.4962,28.5207,28.488,28.5125,613126.0
2016-11-15 11:40:00,34.84,34.85,34.79,34.8,844178.0,28.5125,28.5207,28.4716,28.4798,844178.0
2016-11-15 11:50:00,34.81,34.87,34.8,34.86,1389513.0,28.488,28.5371,28.4798,28.5289,1389513.0
2016-11-15 12:00:00,34.85,34.87,34.82,34.84,1248053.0,28.5207,28.5371,28.4962,28.5125,1248053.0
2016-11-15 12:10:00,34.84,34.86,34.84,34.84,715040.0,28.5125,28.5289,28.5125,28.5125,715040.0
2016-11-15 12:20:00,34.84,34.85,34.8,34.8,524894.0,28.5125,28.5207,28.4798,28.4798,524894.0
2016-11-15 12:30:00,34.81,34.81,34.77,34.81,2024813.0,28.488,28.488,28.4553,28.488,2024813.0
2016-11-15 12:40:00,34.81,34.81,34.75,34.78,784810.0,28.488,28.488,28.4389,28.4634,784810.0
2016-11-15 12:50:00,34.78,34.81,34.77,34.8,446427.0,28.4634,28.488,28.4553,28.4798,446427.0
2016-11-15 13:00:00,34.8,34.82,34.79,34.8,542750.0,28.4798,28.4962,28.4716,28.4798,542750.0
2016-11-15 13:10:00,34.8,34.81,34.78,34.8,596671.0,28.4798,28.488,28.4634,28.4798,596671.0
2016-11-15 13:20:00,34.8,34.8,34.78,34.78,326970.0,28.4798,28.4798,28.4634,28.4634,326970.0
2016-11-15 13:30:00,34.78,34.81,34.78,34.8,663496.0,28.4634,28.488,28.4634,28.4798,663496.0
2016-11-15 13:40:00,34.8,34.83,34.79,34.83,568014.0,28.4798,28.5044,28.4716,28.5044,568014.0
2016-11-15 13:50:00,34.83,34.87,34.82,34.87,1189034.0,28.5044,28.5371,28.4962,28.5371,1189034.0
2016-11-15 14:00:00,34.87,34.89,34.85,34.89,1229418.0,28.5371,28.5535,28.5207,28.5535,1229418.0
2016-11-15 14:10:00,34.89,34.94,34.88,34.92,1204534.0,28.5535,28.5944,28.5453,28.578,1204534.0
2016-11-15 14:20:00,34.93,34.96,34.92,34.95,1312477.0,28.5862,28.6107,28.578,28.6026,1312477.0
2016-11-15 14:30:00,34.94,34.98,34.94,34.98,1102751.0,28.5944,28.6271,28.5944,28.6271,1102751.0
2016-11-15 14:40:00,34.98,35.0,34.96,34.99,1000360.0,28.6271,28.6435,28.6107,28.6353,1000360.0
2016-11-15 14:50:00,34.98,35.02,34.97,34.98,1523825.0,28.6271,28.6598,28.6189,28.6271,1523825.0
2016-11-15 15:00:00,34.98,35.01,34.93,34.94,2064820.0,28.6271,28.6517,28.5862,28.5944,2064820.0
2016-11-15 15:10:00,34.94,34.95,34.9,34.91,1078992.0,28.5944,28.6026,28.5616,28.5698,1078992.0
2016-11-15 15:20:00,34.9,34.97,34.9,34.95,1859721.0,28.5616,28.6189,28.5616,28.6026,1859721.0
2016-11-15 15:30:00,34.95,34.98,34.95,34.98,2144959.0,28.6026,28.6271,28.6026,28.6271,2144959.0
2016-11-15 15:40:00,34.98,35.02,34.97,35.01,2828319.0,28.6271,28.6598,28.6189,28.6517,2828319.0
2016-11-15 15:50:00,35.0,35.05,34.98,35.0,7694467.0,28.6435,28.6844,28.6271,28.6435,7694467.0
2016-11-16 09:30:00,34.58,34.66,34.54,34.65,3416018.0,28.2998,28.3652,28.267,28.357,3416018.0
2016-11-16 09:40:00,34.65,34.69,34.63,34.67,2545944.0,28.357,28.3898,28.3407,28.3734,2545944.0
2016-11-16 09:50:00,34.66,34.67,34.59,34.6,1825256.0,28.3652,28.3734,28.3079,28.3161,1825256.0
2016-11-16 10:00:00,34.61,34.67,34.59,34.65,2009483.0,28.3243,28.3734,28.3079,28.357,2009483.0
2016-11-16 10:10:00,34.65,34.69,34.61,34.63,1106891.0,28.357,28.3898,28.3243,28.3407,1106891.0
2016-11-16 10:20:00,34.63,34.71,34.62,34.66,1496665.0,28.3407,28.4061,28.3325,28.3652,1496665.0
2016-11-16 10:30:00,34.66,34.77,34.63,34.72,3130303.0,28.3652,28.4553,28.3407,28.4143,3130303.0
2016-11-16 10:40:00,34.72,34.79,34.7,34.76,1986547.0,28.4143,28.4716,28.398,28.4471,1986547.0
2016-11-16 10:50:00,34.76,34.78,34.69,34.73,1967000.0,28.4471,28.4634,28.3898,28.4225,1967000.0
2016-11-16 11:00:00,34.73,34.75,34.66,34.7,1154748.0,28.4225,28.4389,28.3652,28.398,1154748.0
2016-11-16 11:10:00,34.7,34.72,34.68,34.7,606360.0,28.398,28.4143,28.3816,28.398,606360.0
2016-11-16 11:20:00,34.69,34.7,34.61,34.64,1788448.0,28.3898,28.398,28.3243,28.3489,1788448.0
2016-11-16 11:30:00,34.64,34.65,34.57,34.58,1885765.0,28.3489,28.357,28.2916,28.2998,1885765.0
2016-11-16 11:40:00,34.58,34.59,34.51,34.54,4098425.0,28.2998,28.3079,28.2425,28.267,4098425.0
2016-11-16 11:50:00,34.53,34.6,34.53,34.57,2081446.0,28.2588,28.3161,28.2588,28.2916,2081446.0
2016-11-16 12:00:00,34.57,34.59,34.56,34.58,385779.0,28.2916,28.3079,28.2834,28.2998,385779.0
2016-11-16 12:10:00,34.57,34.61,34.55,34.55,496847.0,28.2916,28.3243,28.2752,28.2752,496847.0
2016-11-16 12:20:00,34.55,34.65,34.55,34.64,2068434.0,28.2752,28.357,28.2752,28.3489,2068434.0
2016-11-16 12:30:00,34.64,34.66,34.62,34.64,2408255.0,28.3489,28.3652,28.3325,28.3489,2408255.0
2016-11-16 12:40:00,34.64,34.68,34.63,34.64,724623.0,28.3489,28.3816,28.3407,28.3489,724623.0
2016-11-16 12:50:00,34.64,34.68,34.63,34.65,618581.0,28.3489,28.3816,28.3407,28.357,618581.0
2016-11-16 13:00:00,34.65,34.65,34.59,34.61,625819.0,28.357,28.357,28.3079,28.3243,625819.0
2016-11-16 13:10:00,34.61,34.65,34.6,34.62,481145.0,28.3243,28.357,28.3161,28.3325,481145.0
2016-11-16 13:20:00,34.62,34.63,34.57,34.63,473607.0,28.3325,28.3407,28.2916,28.3407,473607.0
2016-11-16 13:30:00,34.63,34.64,34.58,34.62,1591345.0,28.3407,28.3489,28.2998,28.3325,1591345.0
2016-11-16 13:40:00,34.62,34.63,34.59,34.61,574094.0,28.3325,28.3407,28.3079,28.3243,574094.0
2016-11-16 13:50:00,34.62,34.64,34.6,34.63,582700.0,28.3325,28.3489,28.3161,28.3407,582700.0
2016-11-16 14:00:00,34.63,34.66,34.61,34.64,886073.0,28.3407,28.3652,28.3243,28.3489,886073.0
2016-11-16 14:10:00,34.64,34.65,34.61,34.62,449910.0,28.3489,28.357,28.3243,28.3325,449910.0
2016-11-16 14:20:00,34.62,34.63,34.58,34.59,469603.0,28.3325,28.3407,28.2998,28.3079,469603.0
2016-11-16 14:30:00,34.59,34.63,34.58,34.62,418127.0,28.3079,28.3407,28.2998,28.3325,418127.0
2016-11-16 14:40:00,34.62,34.66,34.61,34.65,800204.0,28.3325,28.3652,28.3243,28.357,800204.0
2016-11-16 14:50:00,34.65,34.69,34.63,34.67,647182.0,28.357,28.3898,28.3407,28.3734,647182.0
2016-11-16 15:00:00,34.66,34.72,34.66,34.71,881863.0,28.3652,28.4143,28.3652,28.4061,881863.0
2016-11-16 15:10:00,34.71,34.74,34.7,34.73,1435264.0,28.4061,28.4307,28.398,28.4225,1435264.0
2016-11-16 15:20:00,34.73,34.74,34.67,34.68,1252884.0,28.4225,28.4307,28.3734,28.3816,1252884.0
2016-11-16 15:30:00,34.68,34.69,34.63,34.66,1443114.0,28.3816,28.3898,28.3407,28.3652,1443114.0
2016-11-16 15:40:00,34.66,34.7,34.66,34.68,2792117.0,28.3652,28.398,28.3652,28.3816,2792117.0
2016-11-16 15:50:00,34.68,34.71,34.66,34.7,4686272.0,28.3816,28.4061,28.3652,28.398,4686272.0
2016-11-17 09:30:00,34.82,34.9,34.8,34.87,3014420.0,28.4962,28.5616,28.4798,28.5371,3014420.0
2016-11-17 09:40:00,34.88,34.94,34.84,34.89,3460997.0,28.5453,28.5944,28.5125,28.5535,3460997.0
2016-11-17 09:50:00,34.89,35.02,34.87,35.02,7620317.0,28.5535,28.6598,28.5371,28.6598,7620317.0
2016-11-17 10:00:00,35.02,35.02,34.96,35.0,2182407.0,28.6598,28.6598,28.6107,28.6435,2182407.0
2016-11-17 10:10:00,35.0,35.01,34.94,34.95,1082182.0,28.6435,28.6517,28.5944,28.6026,1082182.0
2016-11-17 10:20:00,34.95,34.96,34.92,34.94,795413.0,28.6026,28.6107,28.578,28.5944,795413.0
2016-11-17 10:30:00,34.93,34.94,34.88,34.89,2435556.0,28.5862,28.5944,28.5453,28.5535,2435556.0
2016-11-17 10:40:00,34.89,34.93,34.88,34.91,961292.0,28.5535,28.5862,28.5453,28.5698,961292.0
2016-11-17 10:50:00,34.91,34.95,34.89,34.9,934078.0,28.5698,28.6026,28.5535,28.5616,934078.0
2016-11-17 11:00:00,34.9,34.96,34.88,34.95,558587.0,28.5616,28.6107,28.5453,28.6026,558587.0
2016-11-17 11:10:00,34.96,35.01,34.94,34.96,1365097.0,28.6107,28.6517,28.5944,28.6107,1365097.0
2016-11-17 11:20:00,34.95,34.97,34.93,34.95,1075785.0,28.6026,28.6189,28.5862,28.6026,1075785.0
2016-11-17 11:30:00,34.95,34.98,34.93,34.96,1902797.0,28.6026,28.6271,28.5862,28.6107,1902797.0
2016-11-17 11:40:00,34.96,34.99,34.95,34.98,597279.0,28.6107,28.6353,28.6026,28.6271,597279.0
2016-11-17 11:50:00,34.98,35.0,34.94,34.96,994046.0,28.6271,28.6435,28.5944,28.6107,994046.0
2016-11-17 12:00:00,34.96,34.97,34.93,34.95,624937.0,28.6107,28.6189,28.5862,28.6026,624937.0
2016-11-17 12:10:00,34.96,34.96,34.92,34.95,513719.0,28.6107,28.6107,28.578,28.6026,513719.0
2016-11-17 12:20:00,34.95,35.0,34.94,34.98,631464.0,28.6026,28.6435,28.5944,28.6271,631464.0
2016-11-17 12:30:00,34.98,34.99,34.93,34.96,539547.0,28.6271,28.6353,28.5862,28.6107,539547.0
2016-11-17 12:40:00,34.95,34.96,34.89,34.93,734291.0,28.6026,28.6107,28.5535,28.5862,734291.0
2016-11-17 12:50:00,34.93,34.93,34.89,34.91,666858.0,28.5862,28.5862,28.5535,28.5698,666858.0
2016-11-17 13:00:00,34.91,34.93,34.88,34.88,913895.0,28.5698,28.5862,28.5453,28.5453,913895.0
2016-11-17 13:10:00,34.88,34.93,34.87,34.93,1351110.0,28.5453,28.5862,28.5371,28.5862,1351110.0
2016-11-17 13:20:00,34.93,34.94,34.9,34.92,643637.0,28.5862,28.5944,28.5616,28.578,643637.0
2016-11-17 13:30:00,34.92,34.93,34.86,34.88,424835.0,28.578,28.5862,28.5289,28.5453,424835.0
2016-11-17 13:40:00,34.87,34.87,34.83,34.85,655384.0,28.5371,28.5371,28.5044,28.5207,655384.0
2016-11-17 13:50:00,34.85,34.86,34.8,34.81,1006832.0,28.5207,28.5289,28.4798,28.488,1006832.0
2016-11-17 14:00:00,34.81,34.81,34.74,34.77,3342891.0,28.488,28.488,28.4307,28.4553,3342891.0
2016-11-17 14:10:00,34.78,34.82,34.77,34.79,2697844.0,28.4634,28.4962,28.4553,28.4716,2697844.0
2016-11-17 14:20:00,34.79,34.8,34.75,34.77,610429.0,28.4716,28.4798,28.4389,28.4553,610429.0
2016-11-17 14:30:00,34.76,34.77,34.74,34.77,498418.0,28.4471,28.4553,28.4307,28.4553,498418.0
2016-11-17 14:40:00,34.77,34.79,34.74,34.75,638502.0,28.4553,28.4716,28.4307,28.4389,638502.0
2016-11-17 14:50:00,34.75,34.76,34.71,34.73,1989364.0,28.4389,28.4471,28.4061,28.4225,1989364.0
2016-11-17 15:00:00,34.73,34.74,34.71,34.72,454946.0,28.4225,28.4307,28.4061,28.4143,454946.0
2016-11-17 15:10:00,34.71,34.73,34.69,34.71,945491.0,28.4061,28.4225,28.3898,28.4061,945491.0
2016-11-17 15:20:00,34.71,34.72,34.68,34.72,1438814.0,28.4061,28.4143,28.3816,28.4143,1438814.0
2016-11-17 15:30:00,34.72,34.73,34.71,34.72,1158325.0,28.4143,28.4225,28.4061,28.4143,1158325.0
2016-11-17 15:40:00,34.71,34.73,34.7,34.72,761925.0,28.4061,28.4225,28.398,28.4143,761925.0
2016-11-17 15:50:00,34.73,34.77,34.72,34.75,4697268.0,28.4225,28.4553,28.4143,28.4389,4697268.0
2016-11-18 09:30:00,34.82,34.89,34.79,34.88,1843365.0,28.4962,28.5535,28.4716,28.5453,1843365.0
2016-11-18 09:40:00,34.88,34.88,34.82,34.85,1071963.0,28.5453,28.5453,28.4962,28.5207,1071963.0
2016-11-18 09:50:00,34.84,34.88,34.82,34.83,774451.0,28.5125,28.5453,28.4962,28.5044,774451.0
2016-11-18 10:00:00,34.83,34.85,34.79,34.82,1010502.0,28.5044,28.5207,28.4716,28.4962,1010502.0
2016-11-18 10:10:00,34.82,34.83,34.74,34.76,1640649.0,28.4962,28.5044,28.4307,28.4471,1640649.0
2016-11-18 10:20:00,34.76,34.78,34.72,34.76,1129098.0,28.4471,28.4634,28.4143,28.4471,1129098.0
2016-11-18 10:30:00,34.77,34.77,34.66,34.68,1217422.0,28.4553,28.4553,28.3652,28.3816,1217422.0
2016-11-18 10:40:00,34.68,34.69,34.61,34.62,1622013.0,28.3816,28.3898,28.3243,28.3325,1622013.0
2016-11-18 10:50:00,34.62,34.66,34.58,34.62,1109667.0,28.3325,28.3652,28.2998,28.3325,1109667.0
2016-11-18 11:00:00,34.61,34.66,34.6,34.65,1677614.0,28.3243,28.3652,28.3161,28.357,1677614.0
2016-11-18 11:10:00,34.65,34.65,34.57,34.62,851988.0,28.357,28.357,28.2916,28.3325,851988.0
2016-11-18 11:20:00,34.61,34.62,34.57,34.61,707263.0,28.3243,28.3325,28.2916,28.3243,707263.0
2016-11-18 11:30:00,34.61,34.62,34.58,34.62,709149.0,28.3243,28.3325,28.2998,28.3325,709149.0
2016-11-18 11:40:00,34.62,34.74,34.61,34.65,679529.0,28.3325,28.4307,28.3243,28.357,679529.0
2016-11-18 11:50:00,34.64,34.68,34.63,34.66,315869.0,28.3489,28.3816,28.3407,28.3652,315869.0
2016-11-18 12:00:00,34.65,34.67,34.64,34.65,332178.0,28.357,28.3734,28.3489,28.357,332178.0
2016-11-18 12:10:00,34.66,34.68,34.65,34.66,191591.0,28.3652,28.3816,28.357,28.3652,191591.0
2016-11-18 12:20:00,34.66,34.71,34.66,34.7,434129.0,28.3652,28.4061,28.3652,28.398,434129.0
2016-11-18 12:30:00,34.7,34.73,34.69,34.7,459882.0,28.398,28.4225,28.3898,28.398,459882.0
2016-11-18 12:40:00,34.69,34.72,34.67,34.7,398687.0,28.3898,28.4143,28.3734,28.398,398687.0
2016-11-18 12:50:00,34.7,34.74,34.69,34.73,2124173.0,28.398,28.4307,28.3898,28.4225,2124173.0
2016-11-18 13:00:00,34.73,34.73,34.7,34.72,953802.0,28.4225,28.4225,28.398,28.4143,953802.0
2016-11-18 13:10:00,34.72,34.76,34.7,34.76,571874.0,28.4143,28.4471,28.398,28.4471,571874.0
2016-11-18 13:20:00,34.76,34.76,34.74,34.75,228327.0,28.4471,28.4471,28.4307,28.4389,228327.0
2016-11-18 13:30:00,34.75,34.77,34.73,34.75,437629.0,28.4389,28.4553,28.4225,28.4389,437629.0
2016-11-18 13:40:00,34.75,34.75,34.72,34.74,334658.0,28.4389,28.4389,28.4143,28.4307,334658.0
2016-11-18 13:50:00,34.75,34.75,34.71,34.72,278096.0,28.4389,28.4389,28.4061,28.4143,278096.0
2016-11-18 14:00:00,34.71,34.73,34.68,34.69,362328.0,28.4061,28.4225,28.3816,28.3898,362328.0
2016-11-18 14:10:00,34.69,34.71,34.68,34.71,214096.0,28.3898,28.4061,28.3816,28.4061,214096.0
2016-11-18 14:20:00,34.71,34.72,34.69,34.71,831528.0,28.4061,28.4143,28.3898,28.4061,831528.0
2016-11-18 14:30:00,34.71,34.72,34.7,34.71,214786.0,28.4061,28.4143,28.398,28.4061,214786.0
2016-11-18 14:40:00,34.7,34.73,34.7,34.72,455168.0,28.398,28.4225,28.398,28.4143,455168.0
2016-11-18 14:50:00,34.72,34.72,34.7,34.7,266946.0,28.4143,28.4143,28.398,28.398,266946.0
2016-11-18 15:00:00,34.7,34.73,34.68,34.7,935079.0,28.398,28.4225,28.3816,28.398,935079.0
2016-11-18 15:10:00,34.7,34.73,34.69,34.73,509170.0,28.398,28.4225,28.3898,28.4225,509170.0
2016-11-18 15:20:00,34.73,34.73,34.7,34.71,632804.0,28.4225,28.4225,28.398,28.4061,632804.0
2016-11-18 15:30:00,34.71,34.72,34.66,34.69,1213405.0,28.4061,28.4143,28.3652,28.3898,1213405.0
2016-11-18 15:40:00,34.69,34.69,34.65,34.67,1172955.0,28.3898,28.3898,28.357,28.3734,1172955.0
2016-11-18 15:50:00,34.67,34.67,34.6,34.62,6579639.0,28.3734,28.3734,28.3161,28.3325,6579639.0
2016-11-21 09:30:00,34.9,34.99,34.86,34.97,3123676.0,28.5616,28.6353,28.5289,28.6189,3123676.0
2016-11-21 09:40:00,34.97,35.02,34.96,35.02,1114060.0,28.6189,28.6598,28.6107,28.6598,1114060.0
2016-11-21 09:50:00,35.02,35.03,34.98,35.02,1306477.0,28.6598,28.668,28.6271,28.6598,1306477.0
2016-11-21 10:00:00,35.02,35.03,34.97,34.98,666766.0,28.6598,28.668,28.6189,28.6271,666766.0
2016-11-21 10:10:00,34.98,35.0,34.95,34.97,624748.0,28.6271,28.6435,28.6026,28.6189,624748.0
2016-11-21 10:20:00,34.98,34.98,34.89,34.91,683720.0,28.6271,28.6271,28.5535,28.5698,683720.0
2016-11-21 10:30:00,34.91,34.96,34.91,34.93,1422176.0,28.5698,28.6107,28.5698,28.5862,1422176.0
2016-11-21 10:40:00,34.93,34.99,34.92,34.98,1072487.0,28.5862,28.6353,28.578,28.6271,1072487.0
2016-11-21 10:50:00,34.99,35.0,34.95,34.96,965680.0,28.6353,28.6435,28.6026,28.6107,965680.0
2016-11-21 11:00:00,34.97,34.99,34.93,34.94,865222.0,28.6189,28.6353,28.5862,28.5944,865222.0
2016-11-21 11:10:00,34.94,34.97,34.93,34.95,1273465.0,28.5944,28.6189,28.5862,28.6026,1273465.0
2016-11-21 11:20:00,34.95,34.95,34.88,34.89,973634.0,28.6026,28.6026,28.5453,28.5535,973634.0
2016-11-21 11:30:00,34.89,34.92,34.86,34.87,577163.0,28.5535,28.578,28.5289,28.5371,577163.0
2016-11-21 11:40:00,34.87,34.89,34.86,34.87,532255.0,28.5371,28.5535,28.5289,28.5371,532255.0
2016-11-21 11:50:00,34.87,34.88,34.85,34.87,1078310.0,28.5371,28.5453,28.5207,28.5371,1078310.0
2016-11-21 12:00:00,34.87,34.89,34.85,34.88,906731.0,28.5371,28.5535,28.5207,28.5453,906731.0
2016-11-21 12:10:00,34.88,34.88,34.85,34.87,679608.0,28.5453,28.5453,28.5207,28.5371,679608.0
2016-11-21 12:20:00,34.87,34.88,34.86,34.88,601373.0,28.5371,28.5453,28.5289,28.5453,601373.0
2016-11-21 12:30:00,34.87,34.9,34.86,34.9,536336.0,28.5371,28.5616,28.5289,28.5616,536336.0
2016-11-21 12:40:00,34.9,34.93,34.89,34.91,797282.0,28.5616,28.5862,28.5535,28.5698,797282.0
2016-11-21 12:50:00,34.91,34.92,34.9,34.91,253593.0,28.5698,28.578,28.5616,28.5698,253593.0
2016-11-21 13:00:00,34.91,34.92,34.89,34.91,188696.0,28.5698,28.578,28.5535,28.5698,188696.0
2016-11-21 13:10:00,34.91,34.92,34.9,34.91,518886.0,28.5698,28.578,28.5616,28.5698,518886.0
2016-11-21 13:20:00,34.9,34.91,34.87,34.87,941156.0,28.5616,28.5698,28.5371,28.5371,941156.0
2016-11-21 13:30:00,34.87,34.88,34.84,34.87,363429.0,28.5371,28.5453,28.5125,28.5371,363429.0
2016-11-21 13:40:00,34.87,34.88,34.85,34.86,372503.0,28.5371,28.5453,28.5207,28.5289,372503.0
2016-11-21 13:50:00,34.86,34.87,34.85,34.87,170703.0,28.5289,28.5371,28.5207,28.5371,170703.0
2016-11-21 14:00:00,34.86,34.87,34.83,34.83,1053506.0,28.5289,28.5371,28.5044,28.5044,1053506.0
2016-11-21 14:10:00,34.84,34.87,34.83,34.86,403239.0,28.5125,28.5371,28.5044,28.5289,403239.0
2016-11-21 14:20:00,34.86,34.88,34.85,34.87,426869.0,28.5289,28.5453,28.5207,28.5371,426869.0
2016-11-21 14:30:00,34.86,34.89,34.85,34.88,423963.0,28.5289,28.5535,28.5207,28.5453,423963.0
2016-11-21 14:40:00,34.87,34.9,34.85,34.9,503539.0,28.5371,28.5616,28.5207,28.5616,503539.0
2016-11-21 14:50:00,34.9,34.91,34.88,34.89,376308.0,28.5616,28.5698,28.5453,28.5535,376308.0
2016-11-21 15:00:00,34.9,34.91,34.89,34.91,313059.0,28.5616,28.5698,28.5535,28.5698,313059.0
2016-11-21 15:10:00,34.91,34.91,34.89,34.9,304012.0,28.5698,28.5698,28.5535,28.5616,304012.0
2016-11-21 15:20:00,34.9,34.9,34.88,34.89,407964.0,28.5616,28.5616,28.5453,28.5535,407964.0
2016-11-21 15:30:00,34.89,34.89,34.87,34.89,652827.0,28.5535,28.5535,28.5371,28.5535,652827.0
2016-11-21 15:40:00,34.89,34.92,34.88,34.92,946710.0,28.5535,28.578,28.5453,28.578,946710.0
2016-11-21 15:50:00,34.92,34.94,34.9,34.92,3552511.0,28.578,28.5944,28.5616,28.578,3552511.0
2016-11-22 09:30:00,35.44,35.46,35.34,35.35,4214678.0,29.0036,29.0199,28.9217,28.9299,4214678.0
2016-11-22 09:40:00,35.36,35.36,35.3,35.34,1343571.0,28.9381,28.9381,28.889,28.9217,1343571.0
2016-11-22 09:50:00,35.34,35.36,35.33,35.34,970957.0,28.9217,28.9381,28.9135,28.9217,970957.0
2016-11-22 10:00:00,35.35,35.36,35.3,35.32,1293188.0,28.9299,28.9381,28.889,28.9054,1293188.0
2016-11-22 10:10:00,35.32,35.35,35.3,35.3,924004.0,28.9054,28.9299,28.889,28.889,924004.0
2016-11-22 10:20:00,35.31,35.31,35.24,35.28,1132357.0,28.8972,28.8972,28.8399,28.8726,1132357.0
2016-11-22 10:30:00,35.28,35.3,35.26,35.3,793231.0,28.8726,28.889,28.8563,28.889,793231.0
2016-11-22 10:40:00,35.3,35.31,35.23,35.25,974030.0,28.889,28.8972,28.8317,28.8481,974030.0
2016-11-22 10:50:00,35.25,35.32,35.24,35.3,1662460.0,28.8481,28.9054,28.8399,28.889,1662460.0
2016-11-22 11:00:00,35.3,35.31,35.27,35.28,1161291.0,28.889,28.8972,28.8644,28.8726,1161291.0
2016-11-22 11:10:00,35.27,35.31,35.27,35.29,2818420.0,28.8644,28.8972,28.8644,28.8808,2818420.0
2016-11-22 11:20:00,35.29,35.3,35.23,35.25,870405.0,28.8808,28.889,28.8317,28.8481,870405.0
2016-11-22 11:30:00,35.24,35.26,35.21,35.24,1130055.0,28.8399,28.8563,28.8153,28.8399,1130055.0
2016-11-22 11:40:00,35.23,35.25,35.23,35.25,539513.0,28.8317,28.8481,28.8317,28.8481,539513.0
2016-11-22 11:50:00,35.25,35.26,35.21,35.24,517503.0,28.8481,28.8563,28.8153,28.8399,517503.0
2016-11-22 12:00:00,35.24,35.27,35.2,35.27,667879.0,28.8399,28.8644,28.8072,28.8644,667879.0
2016-11-22 12:10:00,35.27,35.32,35.25,35.32,1016613.0,28.8644,28.9054,28.8481,28.9054,1016613.0
2016-11-22 12:20:00,35.32,35.35,35.3,35.34,897230.0,28.9054,28.9299,28.889,28.9217,897230.0
2016-11-22 12:30:00,35.34,35.34,35.3,35.32,579967.0,28.9217,28.9217,28.889,28.9054,579967.0
2016-11-22 12:40:00,35.32,35.33,35.3,35.33,342483.0,28.9054,28.9135,28.889,28.9135,342483.0
2016-11-22 12:50:00,35.33,35.35,35.32,35.33,469886.0,28.9135,28.9299,28.9054,28.9135,469886.0
2016-11-22 13:00:00,35.33,35.38,35.33,35.37,1494682.0,28.9135,28.9545,28.9135,28.9463,1494682.0
2016-11-22 13:10:00,35.37,35.37,35.35,35.36,338736.0,28.9463,28.9463,28.9299,28.9381,338736.0
2016-11-22 13:20:00,35.36,35.36,35.34,35.34,189679.0,28.9381,28.9381,28.9217,28.9217,189679.0
2016-11-22 13:30:00,35.34,35.36,35.34,35.35,280544.0,28.9217,28.9381,28.9217,28.9299,280544.0
2016-11-22 13:40:00,35.35,35.36,35.34,35.34,548399.0,28.9299,28.9381,28.9217,28.9217,548399.0
2016-11-22 13:50:00,35.35,35.36,35.34,35.34,294133.0,28.9299,28.9381,28.9217,28.9217,294133.0
2016-11-22 14:00:00,35.34,35.35,35.3,35.33,885189.0,28.9217,28.9299,28.889,28.9135,885189.0
2016-11-22 14:10:00,35.33,35.35,35.32,35.34,276723.0,28.9135,28.9299,28.9054,28.9217,276723.0
2016-11-22 14:20:00,35.35,35.36,35.32,35.36,293783.0,28.9299,28.9381,28.9054,28.9381,293783.0
2016-11-22 14:30:00,35.36,35.41,35.35,35.4,790908.0,28.9381,28.979,28.9299,28.9708,790908.0
2016-11-22 14:40:00,35.4,35.45,35.39,35.44,1325338.0,28.9708,29.0118,28.9627,29.0036,1325338.0
2016-11-22 14:50:00,35.44,35.44,35.41,35.43,367782.0,29.0036,29.0036,28.979,28.9954,367782.0
2016-11-22 15:00:00,35.43,35.46,35.42,35.44,1425830.0,28.9954,29.0199,28.9872,29.0036,1425830.0
2016-11-22 15:10:00,35.43,35.45,35.42,35.45,470258.0,28.9954,29.0118,28.9872,29.0118,470258.0
2016-11-22 15:20:00,35.45,35.45,35.43,35.45,584709.0,29.0118,29.0118,28.9954,29.0118,584709.0
2016-11-22 15:30:00,35.45,35.46,35.44,35.45,987824.0,29.0118,29.0199,29.0036,29.0118,987824.0
2016-11-22 15:40:00,35.45,35.48,35.45,35.47,1359136.0,29.0118,29.0363,29.0118,29.0281,1359136.0
2016-11-22 15:50:00,35.47,35.48,35.44,35.45,5860649.0,29.0281,29.0363,29.0036,29.0118,5860649.0
2016-11-23 09:30:00,34.96,34.98,34.9,34.91,3685227.0,28.6107,28.6271,28.5616,28.5698,3685227.0
2016-11-23 09:40:00,34.91,34.94,34.88,34.94,1876995.0,28.5698,28.5944,28.5453,28.5944,1876995.0
2016-11-23 09:50:00,34.94,34.99,34.93,34.97,1536483.0,28.5944,28.6353,28.5862,28.6189,1536483.0
2016-11-23 10:00:00,34.97,35.03,34.96,35.01,1371379.0,28.6189,28.668,28.6107,28.6517,1371379.0
2016-11-23 10:10:00,35.01,35.05,34.96,35.03,1087105.0,28.6517,28.6844,28.6107,28.668,1087105.0
2016-11-23 10:20:00,35.03,35.07,35.02,35.06,2237194.0,28.668,28.7008,28.6598,28.6926,2237194.0
2016-11-23 10:30:00,35.07,35.09,35.0,35.02,1311540.0,28.7008,28.7171,28.6435,28.6598,1311540.0
2016-11-23 10:40:00,35.02,35.04,35.0,35.01,922326.0,28.6598,28.6762,28.6435,28.6517,922326.0
2016-11-23 10:50:00,35.01,35.02,34.99,35.01,1104138.0,28.6517,28.6598,28.6353,28.6517,1104138.0
2016-11-23 11:00:00,35.01,35.01,34.95,34.96,800975.0,28.6517,28.6517,28.6026,28.6107,800975.0
2016-11-23 11:10:00,34.96,35.01,34.95,34.97,819764.0,28.6107,28.6517,28.6026,28.6189,819764.0
2016-11-23 11:20:00,34.96,34.99,34.95,34.95,567436.0,28.6107,28.6353,28.6026,28.6026,567436.0
2016-11-23 11:30:00,34.95,35.03,34.94,35.02,846640.0,28.6026,28.668,28.5944,28.6598,846640.0
2016-11-23 11:40:00,35.02,35.03,34.99,35.01,587272.0,28.6598,28.668,28.6353,28.6517,587272.0
2016-11-23 11:50:00,35.01,35.07,35.0,35.07,598292.0,28.6517,28.7008,28.6435,28.7008,598292.0
2016-11-23 12:00:00,35.06,35.08,35.04,35.05,568894.0,28.6926,28.709,28.6762,28.6844,568894.0
2016-11-23 12:10:00,35.05,35.12,35.05,35.1,1272695.0,28.6844,28.7417,28.6844,28.7253,1272695.0
2016-11-23 12:20:00,35.1,35.11,35.06,35.08,558892.0,28.7253,28.7335,28.6926,28.709,558892.0
2016-11-23 12:30:00,35.08,35.09,35.05,35.05,482984.0,28.709,28.7171,28.6844,28.6844,482984.0
2016-11-23 12:40:00,35.05,35.13,35.04,35.09,744834.0,28.6844,28.7499,28.6762,28.7171,744834.0
2016-11-23 12:50:00,35.09,35.1,35.06,35.08,396274.0,28.7171,28.7253,28.6926,28.709,396274.0
2016-11-23 13:00:00,35.08,35.1,35.07,35.08,411345.0,28.709,28.7253,28.7008,28.709,411345.0
2016-11-23 13:10:00,35.08,35.09,35.06,35.09,343577.0,28.709,28.7171,28.6926,28.7171,343577.0
2016-11-23 13:20:00,35.09,35.1,35.08,35.09,639802.0,28.7171,28.7253,28.709,28.7171,639802.0
2016-11-23 13:30:00,35.1,35.12,35.09,35.1,632706.0,28.7253,28.7417,28.7171,28.7253,632706.0
2016-11-23 13:40:00,35.11,35.13,35.07,35.09,551046.0,28.7335,28.7499,28.7008,28.7171,551046.0
2016-11-23 13:50:00,35.08,35.08,35.02,35.04,777121.0,28.709,28.709,28.6598,28.6762,777121.0
2016-11-23 14:00:00,35.04,35.09,35.02,35.06,941800.0,28.6762,28.7171,28.6598,28.6926,941800.0
2016-11-23 14:10:00,35.06,35.09,35.03,35.04,389975.0,28.6926,28.7171,28.668,28.6762,389975.0
2016-11-23 14:20:00,35.05,35.09,35.03,35.06,366878.0,28.6844,28.7171,28.668,28.6926,366878.0
2016-11-23 14:30:00,35.05,35.07,35.02,35.04,451047.0,28.6844,28.7008,28.6598,28.6762,451047.0
2016-11-23 14:40:00,35.04,35.06,35.03,35.05,266404.0,28.6762,28.6926,28.668,28.6844,266404.0
2016-11-23 14:50:00,35.06,35.06,35.03,35.05,523696.0,28.6926,28.6926,28.668,28.6844,523696.0
2016-11-23 15:00:00,35.05,35.06,35.03,35.05,304195.0,28.6844,28.6926,28.668,28.6844,304195.0
2016-11-23 15:10:00,35.05,35.06,35.04,35.06,285116.0,28.6844,28.6926,28.6762,28.6926,285116.0
2016-11-23 15:20:00,35.05,35.06,35.05,35.05,273117.0,28.6844,28.6926,28.6844,28.6844,273117.0
2016-11-23 15:30:00,35.06,35.07,35.04,35.07,916404.0,28.6926,28.7008,28.6762,28.7008,916404.0
2016-11-23 15:40:00,35.07,35.09,35.06,35.07,884084.0,28.7008,28.7171,28.6926,28.7008,884084.0
2016-11-23 15:50:00,35.07,35.11,35.07,35.08,2801316.0,28.7008,28.7335,28.7008,28.709,2801316.0
2016-11-25 09:30:00,35.28,35.31,35.22,35.23,2505948.0,28.8726,28.8972,28.8235,28.8317,2505948.0
2016-11-25 09:40:00,35.23,35.29,35.23,35.28,1527791.0,28.8317,28.8808,28.8317,28.8726,1527791.0
2016-11-25 09:50:00,35.27,35.29,35.26,35.29,1100378.0,28.8644,28.8808,28.8563,28.8808,1100378.0
2016-11-25 10:00:00,35.29,35.29,35.24,35.25,569390.0,28.8808,28.8808,28.8399,28.8481,569390.0
2016-11-25 10:10:00,35.25,35.27,35.22,35.23,567591.0,28.8481,28.8644,28.8235,28.8317,567591.0
2016-11-25 10:20:00,35.23,35.25,35.2,35.23,624923.0,28.8317,28.8481,28.8072,28.8317,624923.0
2016-11-25 10:30:00,35.23,35.24,35.22,35.23,364894.0,28.8317,28.8399,28.8235,28.8317,364894.0
2016-11-25 10:40:00,35.23,35.27,35.22,35.26,2637194.0,28.8317,28.8644,28.8235,28.8563,2637194.0
2016-11-25 10:50:00,35.26,35.26,35.21,35.21,324738.0,28.8563,28.8563,28.8153,28.8153,324738.0
2016-11-25 11:00:00,35.21,35.24,35.21,35.21,1977869.0,28.8153,28.8399,28.8153,28.8153,1977869.0
2016-11-25 11:10:00,35.22,35.24,35.21,35.22,821406.0,28.8235,28.8399,28.8153,28.8235,821406.0
2016-11-25 11:20:00,35.23,35.24,35.2,35.23,446386.0,28.8317,28.8399,28.8072,28.8317,446386.0
2016-11-25 11:30:00,35.23,35.25,35.22,35.24,765750.0,28.8317,28.8481,28.8235,28.8399,765750.0
2016-11-25 11:40:00,35.24,35.28,35.24,35.25,1394764.0,28.8399,28.8726,28.8399,28.8481,1394764.0
2016-11-25 11:50:00,35.25,35.27,35.24,35.25,1345158.0,28.8481,28.8644,28.8399,28.8481,1345158.0
2016-11-25 12:00:00,35.25,35.26,35.23,35.23,387597.0,28.8481,28.8563,28.8317,28.8317,387597.0
2016-11-25 12:10:00,35.23,35.26,35.23,35.26,624690.0,28.8317,28.8563,28.8317,28.8563,624690.0
2016-11-25 12:20:00,35.25,35.27,35.23,35.23,657670.0,28.8481,28.8644,28.8317,28.8317,657670.0
2016-11-25 12:30:00,35.23,35.24,35.21,35.21,658392.0,28.8317,28.8399,28.8153,28.8153,658392.0
2016-11-25 12:40:00,35.21,35.22,35.2,35.2,856688.0,28.8153,28.8235,28.8072,28.8072,856688.0
2016-11-25 12:50:00,35.21,35.27,35.2,35.27,3253285.0,28.8153,28.8644,28.8072,28.8644,3253285.0
2016-11-28 09:30:00,35.39,35.41,35.34,35.41,2775508.0,28.9627,28.979,28.9217,28.979,2775508.0
2016-11-28 09:40:00,35.41,35.41,35.35,35.41,2402290.0,28.979,28.979,28.9299,28.979,2402290.0
2016-11-28 09:50:00,35.41,35.45,35.38,35.42,1881844.0,28.979,29.0118,28.9545,28.9872,1881844.0
2016-11-28 10:00:00,35.42,35.43,35.37,35.43,2044753.0,28.9872,28.9954,28.9463,28.9954,2044753.0
2016-11-28 10:10:00,35.43,35.45,35.41,35.44,928117.0,28.9954,29.0118,28.979,29.0036,928117.0
2016-11-28 10:20:00,35.44,35.48,35.44,35.46,1741506.0,29.0036,29.0363,29.0036,29.0199,1741506.0
2016-11-28 10:30:00,35.46,35.53,35.45,35.47,1824179.0,29.0199,29.0772,29.0118,29.0281,1824179.0
2016-11-28 10:40:00,35.46,35.47,35.41,35.43,1690052.0,29.0199,29.0281,28.979,28.9954,1690052.0
2016-11-28 10:50:00,35.43,35.45,35.37,35.37,1956065.0,28.9954,29.0118,28.9463,28.9463,1956065.0
2016-11-28 11:00:00,35.38,35.41,35.37,35.4,996118.0,28.9545,28.979,28.9463,28.9708,996118.0
2016-11-28 11:10:00,35.4,35.46,35.38,35.45,721281.0,28.9708,29.0199,28.9545,29.0118,721281.0
2016-11-28 11:20:00,35.44,35.49,35.44,35.44,1088419.0,29.0036,29.0445,29.0036,29.0036,1088419.0
2016-11-28 11:30:00,35.45,35.48,35.44,35.45,452515.0,29.0118,29.0363,29.0036,29.0118,452515.0
2016-11-28 11:40:00,35.45,35.46,35.43,35.44,1126728.0,29.0118,29.0199,28.9954,29.0036,1126728.0
2016-11-28 11:50:00,35.45,35.46,35.43,35.45,1019119.0,29.0118,29.0199,28.9954,29.0118,1019119.0
2016-11-28 12:00:00,35.45,35.47,35.44,35.46,1335958.0,29.0118,29.0281,29.0036,29.0199,1335958.0
2016-11-28 12:10:00,35.45,35.48,35.44,35.48,241242.0,29.0118,29.0363,29.0036,29.0363,241242.0
2016-11-28 12:20:00,35.48,35.49,35.45,35.48,377921.0,29.0363,29.0445,29.0118,29.0363,377921.0
2016-11-28 12:30:00,35.47,35.5,35.46,35.48,485655.0,29.0281,29.0527,29.0199,29.0363,485655.0
2016-11-28 12:40:00,35.49,35.49,35.47,35.49,377991.0,29.0445,29.0445,29.0281,29.0445,377991.0
2016-11-28 12:50:00,35.48,35.49,35.48,35.48,329727.0,29.0363,29.0445,29.0363,29.0363,329727.0
2016-11-28 13:00:00,35.48,35.49,35.48,35.48,224103.0,29.0363,29.0445,29.0363,29.0363,224103.0
2016-11-28 13:10:00,35.48,35.49,35.47,35.48,435863.0,29.0363,29.0445,29.0281,29.0363,435863.0
2016-11-28 13:20:00,35.48,35.49,35.48,35.49,421597.0,29.0363,29.0445,29.0363,29.0445,421597.0
2016-11-28 13:30:00,35.49,35.5,35.48,35.48,510986.0,29.0445,29.0527,29.0363,29.0363,510986.0
2016-11-28 13:40:00,35.48,35.49,35.46,35.48,290970.0,29.0363,29.0445,29.0199,29.0363,290970.0
2016-11-28 13:50:00,35.48,35.48,35.47,35.47,190599.0,29.0363,29.0363,29.0281,29.0281,190599.0
2016-11-28 14:00:00,35.47,35.49,35.46,35.48,251647.0,29.0281,29.0445,29.0199,29.0363,251647.0
2016-11-28 14:10:00,35.48,35.49,35.47,35.48,176719.0,29.0363,29.0445,29.0281,29.0363,176719.0
2016-11-28 14:20:00,35.48,35.49,35.46,35.47,299957.0,29.0363,29.0445,29.0199,29.0281,299957.0
2016-11-28 14:30:00,35.47,35.49,35.46,35.49,300393.0,29.0281,29.0445,29.0199,29.0445,300393.0
2016-11-28 14:40:00,35.49,35.51,35.47,35.5,905881.0,29.0445,29.0609,29.0281,29.0527,905881.0
2016-11-28 14:50:00,35.51,35.51,35.48,35.48,422274.0,29.0609,29.0609,29.0363,29.0363,422274.0
2016-11-28 15:00:00,35.49,35.5,35.48,35.5,341128.0,29.0445,29.0527,29.0363,29.0527,341128.0
2016-11-28 15:10:00,35.5,35.51,35.49,35.5,537043.0,29.0527,29.0609,29.0445,29.0527,537043.0
2016-11-28 15:20:00,35.51,35.51,35.46,35.47,953148.0,29.0609,29.0609,29.0199,29.0281,953148.0
2016-11-28 15:30:00,35.47,35.48,35.43,35.44,1696829.0,29.0281,29.0363,28.9954,29.0036,1696829.0
2016-11-28 15:40:00,35.44,35.44,35.39,35.4,2258398.0,29.0036,29.0036,28.9627,28.9708,2258398.0
2016-11-28 15:50:00,35.39,35.42,35.38,35.41,5459330.0,28.9627,28.9872,28.9545,28.979,5459330.0
2016-11-29 09:30:00,35.28,35.38,35.27,35.37,1986560.0,28.8726,28.9545,28.8644,28.9463,1986560.0
2016-11-29 09:40:00,35.37,35.37,35.24,35.25,1057572.0,28.9463,28.9463,28.8399,28.8481,1057572.0
2016-11-29 09:50:00,35.25,35.3,35.24,35.28,1039440.0,28.8481,28.889,28.8399,28.8726,1039440.0
2016-11-29 10:00:00,35.27,35.34,35.26,35.31,1685280.0,28.8644,28.9217,28.8563,28.8972,1685280.0
2016-11-29 10:10:00,35.3,35.36,35.3,35.35,675952.0,28.889,28.9381,28.889,28.9299,675952.0
2016-11-29 10:20:00,35.36,35.39,35.35,35.36,1079051.0,28.9381,28.9627,28.9299,28.9381,1079051.0
2016-11-29 10:30:00,35.36,35.4,35.35,35.39,766048.0,28.9381,28.9708,28.9299,28.9627,766048.0
2016-11-29 10:40:00,35.39,35.43,35.38,35.41,747879.0,28.9627,28.9954,28.9545,28.979,747879.0
2016-11-29 10:50:00,35.4,35.43,35.39,35.4,521687.0,28.9708,28.9954,28.9627,28.9708,521687.0
2016-11-29 11:00:00,35.4,35.4,35.37,35.39,596970.0,28.9708,28.9708,28.9463,28.9627,596970.0
2016-11-29 11:10:00,35.39,35.42,35.37,35.38,948683.0,28.9627,28.9872,28.9463,28.9545,948683.0
2016-11-29 11:20:00,35.38,35.42,35.37,35.41,600478.0,28.9545,28.9872,28.9463,28.979,600478.0
2016-11-29 11:30:00,35.41,35.48,35.41,35.47,789167.0,28.979,29.0363,28.979,29.0281,789167.0
2016-11-29 11:40:00,35.47,35.5,35.46,35.5,465023.0,29.0281,29.0527,29.0199,29.0527,465023.0
2016-11-29 11:50:00,35.49,35.51,35.48,35.5,558318.0,29.0445,29.0609,29.0363,29.0527,558318.0
2016-11-29 12:00:00,35.51,35.52,35.49,35.49,418682.0,29.0609,29.069,29.0445,29.0445,418682.0
2016-11-29 12:10:00,35.49,35.5,35.46,35.48,303453.0,29.0445,29.0527,29.0199,29.0363,303453.0
2016-11-29 12:20:00,35.48,35.5,35.46,35.5,220283.0,29.0363,29.0527,29.0199,29.0527,220283.0
2016-11-29 12:30:00,35.5,35.5,35.47,35.48,238015.0,29.0527,29.0527,29.0281,29.0363,238015.0
2016-11-29 12:40:00,35.48,35.5,35.47,35.49,282526.0,29.0363,29.0527,29.0281,29.0445,282526.0
2016-11-29 12:50:00,35.49,35.51,35.49,35.51,283675.0,29.0445,29.0609,29.0445,29.0609,283675.0
2016-11-29 13:00:00,35.51,35.52,35.49,35.51,467505.0,29.0609,29.069,29.0445,29.0609,467505.0
2016-11-29 13:10:00,35.5,35.51,35.48,35.51,276872.0,29.0527,29.0609,29.0363,29.0609,276872.0
2016-11-29 13:20:00,35.51,35.53,35.5,35.52,1047175.0,29.0609,29.0772,29.0527,29.069,1047175.0
2016-11-29 13:30:00,35.52,35.53,35.51,35.52,566428.0,29.069,29.0772,29.0609,29.069,566428.0
2016-11-29 13:40:00,35.52,35.53,35.51,35.53,524001.0,29.069,29.0772,29.0609,29.0772,524001.0
2016-11-29 13:50:00,35.52,35.53,35.51,35.52,244229.0,29.069,29.0772,29.0609,29.069,244229.0
2016-11-29 14:00:00,35.53,35.53,35.52,35.53,93084.0,29.0772,29.0772,29.069,29.0772,93084.0
2016-11-29 14:10:00,35.53,35.55,35.52,35.53,686387.0,29.0772,29.0936,29.069,29.0772,686387.0
2016-11-29 14:20:00,35.53,35.53,35.5,35.51,273947.0,29.0772,29.0772,29.0527,29.0609,273947.0
2016-11-29 14:30:00,35.51,35.52,35.5,35.5,171082.0,29.0609,29.069,29.0527,29.0527,171082.0
2016-11-29 14:40:00,35.5,35.53,35.5,35.51,1411588.0,29.0527,29.0772,29.0527,29.0609,1411588.0
2016-11-29 14:50:00,35.5,35.51,35.48,35.48,277678.0,29.0527,29.0609,29.0363,29.0363,277678.0
2016-11-29 15:00:00,35.48,35.49,35.44,35.45,477700.0,29.0363,29.0445,29.0036,29.0118,477700.0
2016-11-29 15:10:00,35.45,35.47,35.43,35.44,533705.0,29.0118,29.0281,28.9954,29.0036,533705.0
2016-11-29 15:20:00,35.45,35.47,35.44,35.45,419652.0,29.0118,29.0281,29.0036,29.0118,419652.0
2016-11-29 15:30:00,35.44,35.45,35.42,35.43,806250.0,29.0036,29.0118,28.9872,28.9954,806250.0
2016-11-29 15:40:00,35.43,35.44,35.42,35.43,1118492.0,28.9954,29.0036,28.9872,28.9954,1118492.0
2016-11-29 15:50:00,35.43,35.46,35.42,35.46,3209059.0,28.9954,29.0199,28.9872,29.0199,3209059.0
2016-11-30 09:30:00,35.6,35.64,35.56,35.63,2867680.0,29.1345,29.1672,29.1018,29.1591,2867680.0
2016-11-30 09:40:00,35.63,35.65,35.56,35.59,1966174.0,29.1591,29.1754,29.1018,29.1263,1966174.0
2016-11-30 09:50:00,35.59,35.59,35.55,35.55,1364897.0,29.1263,29.1263,29.0936,29.0936,1364897.0
2016-11-30 10:00:00,35.55,35.58,35.53,35.58,1005022.0,29.0936,29.1181,29.0772,29.1181,1005022.0
2016-11-30 10:10:00,35.58,35.59,35.52,35.52,775819.0,29.1181,29.1263,29.069,29.069,775819.0
2016-11-30 10:20:00,35.52,35.54,35.49,35.5,1592022.0,29.069,29.0854,29.0445,29.0527,1592022.0
2016-11-30 10:30:00,35.5,35.57,35.49,35.55,1731560.0,29.0527,29.11,29.0445,29.0936,1731560.0
2016-11-30 10:40:00,35.55,35.58,35.54,35.56,1375675.0,29.0936,29.1181,29.0854,29.1018,1375675.0
2016-11-30 10:50:00,35.55,35.59,35.55,35.57,3130454.0,29.0936,29.1263,29.0936,29.11,3130454.0
2016-11-30 11:00:00,35.57,35.61,35.56,35.59,3855318.0,29.11,29.1427,29.1018,29.1263,3855318.0
2016-11-30 11:10:00,35.59,35.6,35.56,35.57,1899095.0,29.1263,29.1345,29.1018,29.11,1899095.0
2016-11-30 11:20:00,35.57,35.6,35.54,35.55,2979148.0,29.11,29.1345,29.0854,29.0936,2979148.0
2016-11-30 11:30:00,35.55,35.57,35.5,35.55,3013606.0,29.0936,29.11,29.0527,29.0936,3013606.0
2016-11-30 11:40:00,35.55,35.6,35.55,35.59,1232599.0,29.0936,29.1345,29.0936,29.1263,1232599.0
2016-11-30 11:50:00,35.59,35.6,35.55,35.57,1220676.0,29.1263,29.1345,29.0936,29.11,1220676.0
2016-11-30 12:00:00,35.56,35.58,35.53,35.54,607542.0,29.1018,29.1181,29.0772,29.0854,607542.0
2016-11-30 12:10:00,35.55,35.58,35.54,35.58,585576.0,29.0936,29.1181,29.0854,29.1181,585576.0
2016-11-30 12:20:00,35.58,35.6,35.57,35.58,891764.0,29.1181,29.1345,29.11,29.1181,891764.0
2016-11-30 12:30:00,35.59,35.6,35.58,35.59,535507.0,29.1263,29.1345,29.1181,29.1263,535507.0
2016-11-30 12:40:00,35.6,35.62,35.59,35.61,525551.0,29.1345,29.1509,29.1263,29.1427,525551.0
2016-11-30 12:50:00,35.61,35.61,35.58,35.6,372195.0,29.1427,29.1427,29.1181,29.1345,372195.0
2016-11-30 13:00:00,35.59,35.61,35.57,35.58,367726.0,29.1263,29.1427,29.11,29.1181,367726.0
2016-11-30 13:10:00,35.58,35.61,35.57,35.61,600873.0,29.1181,29.1427,29.11,29.1427,600873.0
2016-11-30 13:20:00,35.61,35.61,35.57,35.57,412859.0,29.1427,29.1427,29.11,29.11,412859.0
2016-11-30 13:30:00,35.58,35.6,35.57,35.6,308195.0,29.1181,29.1345,29.11,29.1345,308195.0
2016-11-30 13:40:00,35.59,35.61,35.58,35.59,1279726.0,29.1263,29.1427,29.1181,29.1263,1279726.0
2016-11-30 13:50:00,35.6,35.61,35.59,35.59,563132.0,29.1345,29.1427,29.1263,29.1263,563132.0
2016-11-30 14:00:00,35.59,35.6,35.51,35.54,1754595.0,29.1263,29.1345,29.0609,29.0854,1754595.0
2016-11-30 14:10:00,35.54,35.56,35.53,35.55,959188.0,29.0854,29.1018,29.0772,29.0936,959188.0
2016-11-30 14:20:00,35.55,35.57,35.54,35.56,1075321.0,29.0936,29.11,29.0854,29.1018,1075321.0
2016-11-30 14:30:00,35.56,35.56,35.52,35.55,650548.0,29.1018,29.1018,29.069,29.0936,650548.0
2016-11-30 14:40:00,35.55,35.55,35.52,35.54,626048.0,29.0936,29.0936,29.069,29.0854,626048.0
2016-11-30 14:50:00,35.54,35.56,35.53,35.54,799039.0,29.0854,29.1018,29.0772,29.0854,799039.0
2016-11-30 15:00:00,35.54,35.56,35.53,35.54,1209573.0,29.0854,29.1018,29.0772,29.0854,1209573.0
2016-11-30 15:10:00,35.54,35.58,35.52,35.55,993119.0,29.0854,29.1181,29.069,29.0936,993119.0
2016-11-30 15:20:00,35.55,35.58,35.54,35.57,1371288.0,29.0936,29.1181,29.0854,29.11,1371288.0
2016-11-30 15:30:00,35.56,35.6,35.56,35.6,1904899.0,29.1018,29.1345,29.1018,29.1345,1904899.0
2016-11-30 15:40:00,35.59,35.63,35.58,35.62,3509205.0,29.1263,29.1591,29.1181,29.1509,3509205.0
2016-11-30 15:50:00,35.62,35.63,35.48,35.53,15499241.0,29.1509,29.1591,29.0363,29.0772,15499241.0
2016-12-01 09:30:00,35.4,35.48,35.33,35.35,7156192.0,28.9708,29.0363,28.9135,28.9299,7156192.0
2016-12-01 09:40:00,35.35,35.37,35.28,35.3,5325539.0,28.9299,28.9463,28.8726,28.889,5325539.0
2016-12-01 09:50:00,35.3,35.31,35.22,35.26,4016305.0,28.889,28.8972,28.8235,28.8563,4016305.0
2016-12-01 10:00:00,35.26,35.33,35.24,35.29,2008518.0,28.8563,28.9135,28.8399,28.8808,2008518.0
2016-12-01 10:10:00,35.29,35.3,35.24,35.29,1202076.0,28.8808,28.889,28.8399,28.8808,1202076.0
2016-12-01 10:20:00,35.3,35.31,35.25,35.28,1347092.0,28.889,28.8972,28.8481,28.8726,1347092.0
2016-12-01 10:30:00,35.27,35.3,35.21,35.25,1280839.0,28.8644,28.889,28.8153,28.8481,1280839.0
2016-12-01 10:40:00,35.25,35.28,35.22,35.26,922349.0,28.8481,28.8726,28.8235,28.8563,922349.0
2016-12-01 10:50:00,35.26,35.28,35.22,35.26,1496779.0,28.8563,28.8726,28.8235,28.8563,1496779.0
2016-12-01 11:00:00,35.26,35.3,35.23,35.28,787057.0,28.8563,28.889,28.8317,28.8726,787057.0
2016-12-01 11:10:00,35.29,35.29,35.23,35.27,635427.0,28.8808,28.8808,28.8317,28.8644,635427.0
2016-12-01 11:20:00,35.27,35.33,35.25,35.31,622806.0,28.8644,28.9135,28.8481,28.8972,622806.0
2016-12-01 11:30:00,35.3,35.35,35.3,35.33,875035.0,28.889,28.9299,28.889,28.9135,875035.0
2016-12-01 11:40:00,35.33,35.39,35.31,35.37,548948.0,28.9135,28.9627,28.8972,28.9463,548948.0
2016-12-01 11:50:00,35.36,35.37,35.32,35.34,386090.0,28.9381,28.9463,28.9054,28.9217,386090.0
2016-12-01 12:00:00,35.34,35.35,35.29,35.31,460991.0,28.9217,28.9299,28.8808,28.8972,460991.0
2016-12-01 12:10:00,35.3,35.33,35.29,35.3,627362.0,28.889,28.9135,28.8808,28.889,627362.0
2016-12-01 12:20:00,35.3,35.32,35.26,35.27,396043.0,28.889,28.9054,28.8563,28.8644,396043.0
2016-12-01 12:30:00,35.27,35.29,35.26,35.27,438045.0,28.8644,28.8808,28.8563,28.8644,438045.0
2016-12-01 12:40:00,35.27,35.27,35.21,35.22,650670.0,28.8644,28.8644,28.8153,28.8235,650670.0
2016-12-01 12:50:00,35.22,35.24,35.17,35.2,3087416.0,28.8235,28.8399,28.7826,28.8072,3087416.0
2016-12-01 13:00:00,35.19,35.2,35.12,35.13,2203862.0,28.799,28.8072,28.7417,28.7499,2203862.0
2016-12-01 13:10:00,35.13,35.14,35.12,35.13,1628515.0,28.7499,28.7581,28.7417,28.7499,1628515.0
2016-12-01 13:20:00,35.13,35.13,35.08,35.09,1461397.0,28.7499,28.7499,28.709,28.7171,1461397.0
2016-12-01 13:30:00,35.1,35.17,35.09,35.16,1291570.0,28.7253,28.7826,28.7171,28.7744,1291570.0
2016-12-01 13:40:00,35.16,35.17,35.13,35.14,501516.0,28.7744,28.7826,28.7499,28.7581,501516.0
2016-12-01 13:50:00,35.14,35.15,35.1,35.12,1028581.0,28.7581,28.7662,28.7253,28.7417,1028581.0
2016-12-01 14:00:00,35.12,35.15,35.1,35.15,1156343.0,28.7417,28.7662,28.7253,28.7662,1156343.0
2016-12-01 14:10:00,35.15,35.21,35.11,35.18,1464807.0,28.7662,28.8153,28.7335,28.7908,1464807.0
2016-12-01 14:20:00,35.17,35.19,35.15,35.16,616417.0,28.7826,28.799,28.7662,28.7744,616417.0
2016-12-01 14:30:00,35.16,35.19,35.16,35.18,498503.0,28.7744,28.799,28.7744,28.7908,498503.0
2016-12-01 14:40:00,35.18,35.2,35.16,35.17,747363.0,28.7908,28.8072,28.7744,28.7826,747363.0
2016-12-01 14:50:00,35.16,35.18,35.14,35.16,659101.0,28.7744,28.7908,28.7581,28.7744,659101.0
2016-12-01 15:00:00,35.15,35.16,35.13,35.14,705645.0,28.7662,28.7744,28.7499,28.7581,705645.0
2016-12-01 15:10:00,35.14,35.17,35.11,35.11,919157.0,28.7581,28.7826,28.7335,28.7335,919157.0
2016-12-01 15:20:00,35.12,35.12,35.1,35.12,919108.0,28.7417,28.7417,28.7253,28.7417,919108.0
2016-12-01 15:30:00,35.12,35.13,35.09,35.1,985108.0,28.7417,28.7499,28.7171,28.7253,985108.0
2016-12-01 15:40:00,35.1,35.12,35.07,35.09,2494411.0,28.7253,28.7417,28.7008,28.7171,2494411.0
2016-12-01 15:50:00,35.09,35.2,35.08,35.15,7749133.0,28.7171,28.8072,28.709,28.7662,7749133.0
2016-12-02 09:30:00,35.08,35.21,35.07,35.21,5527298.0,28.709,28.8153,28.7008,28.8153,5527298.0
2016-12-02 09:40:00,35.2,35.21,35.06,35.09,1344278.0,28.8072,28.8153,28.6926,28.7171,1344278.0
2016-12-02 09:50:00,35.09,35.17,35.08,35.17,1014562.0,28.7171,28.7826,28.709,28.7826,1014562.0
2016-12-02 10:00:00,35.17,35.29,35.17,35.29,2901241.0,28.7826,28.8808,28.7826,28.8808,2901241.0
2016-12-02 10:10:00,35.29,35.29,35.19,35.23,1851610.0,28.8808,28.8808,28.799,28.8317,1851610.0
2016-12-02 10:20:00,35.23,35.24,35.18,35.21,665315.0,28.8317,28.8399,28.7908,28.8153,665315.0
2016-12-02 10:30:00,35.21,35.23,35.19,35.22,475100.0,28.8153,28.8317,28.799,28.8235,475100.0
2016-12-02 10:40:00,35.22,35.27,35.21,35.21,619174.0,28.8235,28.8644,28.8153,28.8153,619174.0
2016-12-02 10:50:00,35.21,35.21,35.16,35.17,559267.0,28.8153,28.8153,28.7744,28.7826,559267.0
2016-12-02 11:00:00,35.18,35.24,35.17,35.22,429269.0,28.7908,28.8399,28.7826,28.8235,429269.0
2016-12-02 11:10:00,35.22,35.23,35.2,35.23,260339.0,28.8235,28.8317,28.8072,28.8317,260339.0
2016-12-02 11:20:00,35.22,35.24,35.2,35.23,596357.0,28.8235,28.8399,28.8072,28.8317,596357.0
2016-12-02 11:30:00,35.23,35.25,35.21,35.23,1651992.0,28.8317,28.8481,28.8153,28.8317,1651992.0
2016-12-02 11:40:00,35.23,35.25,35.21,35.25,1989361.0,28.8317,28.8481,28.8153,28.8481,1989361.0
2016-12-02 11:50:00,35.25,35.28,35.23,35.23,1460658.0,28.8481,28.8726,28.8317,28.8317,1460658.0
2016-12-02 12:00:00,35.23,35.26,35.22,35.22,1741128.0,28.8317,28.8563,28.8235,28.8235,1741128.0
2016-12-02 12:10:00,35.23,35.25,35.22,35.25,859737.0,28.8317,28.8481,28.8235,28.8481,859737.0
2016-12-02 12:20:00,35.25,35.26,35.23,35.23,931562.0,28.8481,28.8563,28.8317,28.8317,931562.0
2016-12-02 12:30:00,35.23,35.24,35.2,35.21,1968716.0,28.8317,28.8399,28.8072,28.8153,1968716.0
2016-12-02 12:40:00,35.21,35.23,35.2,35.2,1054564.0,28.8153,28.8317,28.8072,28.8072,1054564.0
2016-12-02 12:50:00,35.2,35.23,35.2,35.22,604787.0,28.8072,28.8317,28.8072,28.8235,604787.0
2016-12-02 13:00:00,35.22,35.22,35.17,35.18,793919.0,28.8235,28.8235,28.7826,28.7908,793919.0
2016-12-02 13:10:00,35.18,35.19,35.13,35.15,1128023.0,28.7908,28.799,28.7499,28.7662,1128023.0
2016-12-02 13:20:00,35.15,35.18,35.14,35.18,810490.0,28.7662,28.7908,28.7581,28.7908,810490.0
2016-12-02 13:30:00,35.18,35.19,35.17,35.18,506103.0,28.7908,28.799,28.7826,28.7908,506103.0
2016-12-02 13:40:00,35.18,35.19,35.17,35.18,639652.0,28.7908,28.799,28.7826,28.7908,639652.0
2016-12-02 13:50:00,35.17,35.18,35.15,35.15,588726.0,28.7826,28.7908,28.7662,28.7662,588726.0
2016-12-02 14:00:00,35.15,35.16,35.11,35.12,814301.0,28.7662,28.7744,28.7335,28.7417,814301.0
2016-12-02 14:10:00,35.12,35.13,35.11,35.13,1025443.0,28.7417,28.7499,28.7335,28.7499,1025443.0
2016-12-02 14:20:00,35.13,35.13,35.11,35.12,715486.0,28.7499,28.7499,28.7335,28.7417,715486.0
2016-12-02 14:30:00,35.11,35.12,35.1,35.11,949617.0,28.7335,28.7417,28.7253,28.7335,949617.0
2016-12-02 14:40:00,35.1,35.12,35.1,35.12,662961.0,28.7253,28.7417,28.7253,28.7417,662961.0
2016-12-02 14:50:00,35.12,35.12,35.1,35.11,633831.0,28.7417,28.7417,28.7253,28.7335,633831.0
2016-12-02 15:00:00,35.11,35.11,35.1,35.11,1220395.0,28.7335,28.7335,28.7253,28.7335,1220395.0
2016-12-02 15:10:00,35.1,35.11,35.06,35.09,1278031.0,28.7253,28.7335,28.6926,28.7171,1278031.0
2016-12-02 15:20:00,35.08,35.11,35.07,35.11,1263987.0,28.709,28.7335,28.7008,28.7335,1263987.0
2016-12-02 15:30:00,35.1,35.14,35.1,35.12,1146774.0,28.7253,28.7581,28.7253,28.7417,1146774.0
2016-12-02 15:40:00,35.12,35.12,35.1,35.12,1166428.0,28.7417,28.7417,28.7253,28.7417,1166428.0
2016-12-02 15:50:00,35.11,35.14,35.09,35.12,4993753.0,28.7335,28.7581,28.7171,28.7417,4993753.0
2016-12-05 09:30:00,35.29,35.35,35.27,35.29,6776122.0,28.8808,28.9299,28.8644,28.8808,6776122.0
2016-12-05 09:40:00,35.29,35.37,35.28,35.34,2903342.0,28.8808,28.9463,28.8726,28.9217,2903342.0
2016-12-05 09:50:00,35.34,35.4,35.34,35.36,1467703.0,28.9217,28.9708,28.9217,28.9381,1467703.0
2016-12-05 10:00:00,35.37,35.43,35.34,35.35,2263875.0,28.9463,28.9954,28.9217,28.9299,2263875.0
2016-12-05 10:10:00,35.35,35.37,35.31,35.31,1127569.0,28.9299,28.9463,28.8972,28.8972,1127569.0
2016-12-05 10:20:00,35.31,35.32,35.28,35.31,811590.0,28.8972,28.9054,28.8726,28.8972,811590.0
2016-12-05 10:30:00,35.32,35.34,35.29,35.32,1232288.0,28.9054,28.9217,28.8808,28.9054,1232288.0
2016-12-05 10:40:00,35.32,35.38,35.31,35.38,1727707.0,28.9054,28.9545,28.8972,28.9545,1727707.0
2016-12-05 10:50:00,35.38,35.38,35.33,35.35,1328103.0,28.9545,28.9545,28.9135,28.9299,1328103.0
2016-12-05 11:00:00,35.35,35.39,35.34,35.36,660180.0,28.9299,28.9627,28.9217,28.9381,660180.0
2016-12-05 11:10:00,35.36,35.37,35.35,35.36,467039.0,28.9381,28.9463,28.9299,28.9381,467039.0
2016-12-05 11:20:00,35.37,35.4,35.36,35.39,558696.0,28.9463,28.9708,28.9381,28.9627,558696.0
2016-12-05 11:30:00,35.39,35.39,35.36,35.39,541437.0,28.9627,28.9627,28.9381,28.9627,541437.0
2016-12-05 11:40:00,35.39,35.4,35.36,35.38,543350.0,28.9627,28.9708,28.9381,28.9545,543350.0
2016-12-05 11:50:00,35.37,35.38,35.34,35.37,566893.0,28.9463,28.9545,28.9217,28.9463,566893.0
2016-12-05 12:00:00,35.37,35.37,35.33,35.34,847506.0,28.9463,28.9463,28.9135,28.9217,847506.0
2016-12-05 12:10:00,35.34,35.35,35.33,35.34,502207.0,28.9217,28.9299,28.9135,28.9217,502207.0
2016-12-05 12:20:00,35.34,35.34,35.3,35.32,689257.0,28.9217,28.9217,28.889,28.9054,689257.0
2016-12-05 12:30:00,35.32,35.34,35.31,35.33,616096.0,28.9054,28.9217,28.8972,28.9135,616096.0
2016-12-05 12:40:00,35.34,35.36,35.32,35.35,747177.0,28.9217,28.9381,28.9054,28.9299,747177.0
2016-12-05 12:50:00,35.35,35.39,35.34,35.39,377941.0,28.9299,28.9627,28.9217,28.9627,377941.0
2016-12-05 13:00:00,35.38,35.41,35.37,35.39,573083.0,28.9545,28.979,28.9463,28.9627,573083.0
2016-12-05 13:10:00,35.39,35.42,35.38,35.41,323918.0,28.9627,28.9872,28.9545,28.979,323918.0
2016-12-05 13:20:00,35.41,35.43,35.38,35.4,715641.0,28.979,28.9954,28.9545,28.9708,715641.0
2016-12-05 13:30:00,35.4,35.43,35.39,35.41,500477.0,28.9708,28.9954,28.9627,28.979,500477.0
2016-12-05 13:40:00,35.41,35.43,35.4,35.41,392533.0,28.979,28.9954,28.9708,28.979,392533.0
2016-12-05 13:50:00,35.42,35.43,35.4,35.42,655452.0,28.9872,28.9954,28.9708,28.9872,655452.0
2016-12-05 14:00:00,35.42,35.42,35.38,35.41,481259.0,28.9872,28.9872,28.9545,28.979,481259.0
2016-12-05 14:10:00,35.4,35.41,35.36,35.39,629283.0,28.9708,28.979,28.9381,28.9627,629283.0
2016-12-05 14:20:00,35.39,35.42,35.38,35.41,308270.0,28.9627,28.9872,28.9545,28.979,308270.0
2016-12-05 14:30:00,35.41,35.42,35.38,35.39,570132.0,28.979,28.9872,28.9545,28.9627,570132.0
2016-12-05 14:40:00,35.4,35.43,35.39,35.43,1221544.0,28.9708,28.9954,28.9627,28.9954,1221544.0
2016-12-05 14:50:00,35.42,35.44,35.4,35.4,462822.0,28.9872,29.0036,28.9708,28.9708,462822.0
2016-12-05 15:00:00,35.4,35.41,35.39,35.4,492569.0,28.9708,28.979,28.9627,28.9708,492569.0
2016-12-05 15:10:00,35.4,35.41,35.38,35.41,451426.0,28.9708,28.979,28.9545,28.979,451426.0
2016-12-05 15:20:00,35.4,35.42,35.4,35.41,453103.0,28.9708,28.9872,28.9708,28.979,453103.0
2016-12-05 15:30:00,35.41,35.42,35.4,35.42,831097.0,28.979,28.9872,28.9708,28.9872,831097.0
2016-12-05 15:40:00,35.41,35.44,35.41,35.41,1732055.0,28.979,29.0036,28.979,28.979,1732055.0
2016-12-05 15:50:00,35.41,35.42,35.38,35.39,2090666.0,28.979,28.9872,28.9545,28.9627,2090666.0
2016-12-06 09:30:00,35.52,35.54,35.48,35.49,4709395.0,29.069,29.0854,29.0363,29.0445,4709395.0
2016-12-06 09:40:00,35.49,35.53,35.49,35.52,2926495.0,29.0445,29.0772,29.0445,29.069,2926495.0
2016-12-06 09:50:00,35.52,35.55,35.48,35.48,2963448.0,29.069,29.0936,29.0363,29.0363,2963448.0
2016-12-06 10:00:00,35.48,35.53,35.48,35.51,1222614.0,29.0363,29.0772,29.0363,29.0609,1222614.0
2016-12-06 10:10:00,35.5,35.5,35.45,35.45,1453514.0,29.0527,29.0527,29.0118,29.0118,1453514.0
2016-12-06 10:20:00,35.45,35.46,35.43,35.44,975240.0,29.0118,29.0199,28.9954,29.0036,975240.0
2016-12-06 10:30:00,35.44,35.5,35.44,35.49,784509.0,29.0036,29.0527,29.0036,29.0445,784509.0
2016-12-06 10:40:00,35.49,35.52,35.48,35.48,732420.0,29.0445,29.069,29.0363,29.0363,732420.0
2016-12-06 10:50:00,35.48,35.51,35.47,35.51,1254823.0,29.0363,29.0609,29.0281,29.0609,1254823.0
2016-12-06 11:00:00,35.51,35.51,35.46,35.48,658471.0,29.0609,29.0609,29.0199,29.0363,658471.0
2016-12-06 11:10:00,35.48,35.49,35.46,35.47,551895.0,29.0363,29.0445,29.0199,29.0281,551895.0
2016-12-06 11:20:00,35.47,35.51,35.46,35.51,1368657.0,29.0281,29.0609,29.0199,29.0609,1368657.0
2016-12-06 11:30:00,35.51,35.51,35.47,35.5,715969.0,29.0609,29.0609,29.0281,29.0527,715969.0
2016-12-06 11:40:00,35.5,35.5,35.48,35.48,306218.0,29.0527,29.0527,29.0363,29.0363,306218.0
2016-12-06 11:50:00,35.48,35.52,35.48,35.52,374771.0,29.0363,29.069,29.0363,29.069,374771.0
2016-12-06 12:00:00,35.52,35.57,35.5,35.57,484377.0,29.069,29.11,29.0527,29.11,484377.0
2016-12-06 12:10:00,35.57,35.59,35.55,35.57,779854.0,29.11,29.1263,29.0936,29.11,779854.0
2016-12-06 12:20:00,35.57,35.61,35.56,35.61,736053.0,29.11,29.1427,29.1018,29.1427,736053.0
2016-12-06 12:30:00,35.61,35.61,35.56,35.57,1207408.0,29.1427,29.1427,29.1018,29.11,1207408.0
2016-12-06 12:40:00,35.57,35.58,35.55,35.55,356810.0,29.11,29.1181,29.0936,29.0936,356810.0
2016-12-06 12:50:00,35.55,35.58,35.53,35.57,609699.0,29.0936,29.1181,29.0772,29.11,609699.0
2016-12-06 13:00:00,35.57,35.6,35.55,35.55,633764.0,29.11,29.1345,29.0936,29.0936,633764.0
2016-12-06 13:10:00,35.55,35.57,35.54,35.56,284442.0,29.0936,29.11,29.0854,29.1018,284442.0
2016-12-06 13:20:00,35.57,35.58,35.55,35.57,257906.0,29.11,29.1181,29.0936,29.11,257906.0
2016-12-06 13:30:00,35.57,35.58,35.55,35.56,460396.0,29.11,29.1181,29.0936,29.1018,460396.0
2016-12-06 13:40:00,35.55,35.59,35.55,35.57,531097.0,29.0936,29.1263,29.0936,29.11,531097.0
2016-12-06 13:50:00,35.58,35.58,35.56,35.56,319378.0,29.1181,29.1181,29.1018,29.1018,319378.0
2016-12-06 14:00:00,35.57,35.58,35.55,35.55,434387.0,29.11,29.1181,29.0936,29.0936,434387.0
2016-12-06 14:10:00,35.55,35.57,35.55,35.56,418744.0,29.0936,29.11,29.0936,29.1018,418744.0
2016-12-06 14:20:00,35.56,35.57,35.55,35.57,254505.0,29.1018,29.11,29.0936,29.11,254505.0
2016-12-06 14:30:00,35.56,35.58,35.56,35.58,536741.0,29.1018,29.1181,29.1018,29.1181,536741.0
2016-12-06 14:40:00,35.58,35.58,35.56,35.57,487640.0,29.1181,29.1181,29.1018,29.11,487640.0
2016-12-06 14:50:00,35.57,35.59,35.56,35.58,829634.0,29.11,29.1263,29.1018,29.1181,829634.0
2016-12-06 15:00:00,35.59,35.6,35.58,35.59,343631.0,29.1263,29.1345,29.1181,29.1263,343631.0
2016-12-06 15:10:00,35.58,35.6,35.58,35.59,1211045.0,29.1181,29.1345,29.1181,29.1263,1211045.0
2016-12-06 15:20:00,35.59,35.59,35.54,35.55,779538.0,29.1263,29.1263,29.0854,29.0936,779538.0
2016-12-06 15:30:00,35.55,35.57,35.54,35.57,904314.0,29.0936,29.11,29.0854,29.11,904314.0
2016-12-06 15:40:00,35.57,35.59,35.56,35.58,1520586.0,29.11,29.1263,29.1018,29.1181,1520586.0
2016-12-06 15:50:00,35.58,35.6,35.57,35.59,4041479.0,29.1181,29.1345,29.11,29.1263,4041479.0
2016-12-07 09:30:00,35.83,35.83,35.75,35.81,3147133.0,29.3227,29.3227,29.2573,29.3064,3147133.0
2016-12-07 09:40:00,35.81,35.82,35.78,35.79,1616293.0,29.3064,29.3146,29.2818,29.29,1616293.0
2016-12-07 09:50:00,35.8,35.83,35.79,35.8,1497868.0,29.2982,29.3227,29.29,29.2982,1497868.0
2016-12-07 10:00:00,35.8,35.88,35.8,35.88,2191852.0,29.2982,29.3637,29.2982,29.3637,2191852.0
2016-12-07 10:10:00,35.88,35.94,35.87,35.93,2637744.0,29.3637,29.4128,29.3555,29.4046,2637744.0
2016-12-07 10:20:00,35.92,35.95,35.9,35.94,2231761.0,29.3964,29.4209,29.38,29.4128,2231761.0
2016-12-07 10:30:00,35.93,35.96,35.87,35.87,2605055.0,29.4046,29.4291,29.3555,29.3555,2605055.0
2016-12-07 10:40:00,35.88,35.94,35.87,35.93,1260333.0,29.3637,29.4128,29.3555,29.4046,1260333.0
2016-12-07 10:50:00,35.94,35.94,35.9,35.91,795418.0,29.4128,29.4128,29.38,29.3882,795418.0
2016-12-07 11:00:00,35.9,35.91,35.87,35.88,871361.0,29.38,29.3882,29.3555,29.3637,871361.0
2016-12-07 11:10:00,35.89,35.91,35.88,35.89,583187.0,29.3718,29.3882,29.3637,29.3718,583187.0
2016-12-07 11:20:00,35.89,35.9,35.87,35.89,696958.0,29.3718,29.38,29.3555,29.3718,696958.0
2016-12-07 11:30:00,35.89,35.91,35.87,35.9,822519.0,29.3718,29.3882,29.3555,29.38,822519.0
2016-12-07 11:40:00,35.9,35.92,35.89,35.91,931310.0,29.38,29.3964,29.3718,29.3882,931310.0
2016-12-07 11:50:00,35.91,35.95,35.9,35.94,1084560.0,29.3882,29.4209,29.38,29.4128,1084560.0
2016-12-07 12:00:00,35.94,35.96,35.91,35.95,716468.0,29.4128,29.4291,29.3882,29.4209,716468.0
2016-12-07 12:10:00,35.95,35.97,35.93,35.94,637060.0,29.4209,29.4373,29.4046,29.4128,637060.0
2016-12-07 12:20:00,35.94,35.95,35.93,35.94,228282.0,29.4128,29.4209,29.4046,29.4128,228282.0
2016-12-07 12:30:00,35.94,35.96,35.92,35.95,698594.0,29.4128,29.4291,29.3964,29.4209,698594.0
2016-12-07 12:40:00,35.95,35.95,35.92,35.93,686890.0,29.4209,29.4209,29.3964,29.4046,686890.0
2016-12-07 12:50:00,35.93,35.96,35.92,35.95,381716.0,29.4046,29.4291,29.3964,29.4209,381716.0
2016-12-07 13:00:00,35.95,36.01,35.95,36.0,771067.0,29.4209,29.47,29.4209,29.4619,771067.0
2016-12-07 13:10:00,36.0,36.0,35.96,35.96,405403.0,29.4619,29.4619,29.4291,29.4291,405403.0
2016-12-07 13:20:00,35.97,36.03,35.96,35.98,955878.0,29.4373,29.4864,29.4291,29.4455,955878.0
2016-12-07 13:30:00,35.98,36.02,35.97,36.02,1378631.0,29.4455,29.4782,29.4373,29.4782,1378631.0
2016-12-07 13:40:00,36.01,36.08,36.0,36.07,1403987.0,29.47,29.5273,29.4619,29.5192,1403987.0
2016-12-07 13:50:00,36.07,36.11,36.06,36.09,852253.0,29.5192,29.5519,29.511,29.5355,852253.0
2016-12-07 14:00:00,36.09,36.11,36.06,36.11,732206.0,29.5355,29.5519,29.511,29.5519,732206.0
2016-12-07 14:10:00,36.11,36.14,36.09,36.13,1356069.0,29.5519,29.5764,29.5355,29.5683,1356069.0
2016-12-07 14:20:00,36.13,36.14,36.07,36.09,2157827.0,29.5683,29.5764,29.5192,29.5355,2157827.0
2016-12-07 14:30:00,36.09,36.13,36.08,36.13,813503.0,29.5355,29.5683,29.5273,29.5683,813503.0
2016-12-07 14:40:00,36.12,36.14,36.11,36.12,1140141.0,29.5601,29.5764,29.5519,29.5601,1140141.0
2016-12-07 14:50:00,36.12,36.15,36.11,36.15,740682.0,29.5601,29.5846,29.5519,29.5846,740682.0
2016-12-07 15:00:00,36.14,36.17,36.1,36.16,1866023.0,29.5764,29.601,29.5437,29.5928,1866023.0
2016-12-07 15:10:00,36.16,36.17,36.13,36.16,1058960.0,29.5928,29.601,29.5683,29.5928,1058960.0
2016-12-07 15:20:00,36.15,36.24,36.15,36.2,1957315.0,29.5846,29.6583,29.5846,29.6255,1957315.0
2016-12-07 15:30:00,36.2,36.25,36.19,36.24,2941700.0,29.6255,29.6665,29.6174,29.6583,2941700.0
2016-12-07 15:40:00,36.23,36.24,36.17,36.17,1921703.0,29.6501,29.6583,29.601,29.601,1921703.0
2016-12-07 15:50:00,36.17,36.2,36.16,36.19,5270842.0,29.601,29.6255,29.5928,29.6174,5270842.0
2016-12-08 09:30:00,36.1,36.2,36.09,36.19,2637754.0,29.5437,29.6255,29.5355,29.6174,2637754.0
2016-12-08 09:40:00,36.2,36.22,36.16,36.18,1869908.0,29.6255,29.6419,29.5928,29.6092,1869908.0
2016-12-08 09:50:00,36.18,36.2,36.08,36.14,2923142.0,29.6092,29.6255,29.5273,29.5764,2923142.0
2016-12-08 10:00:00,36.13,36.14,36.1,36.12,3974980.0,29.5683,29.5764,29.5437,29.5601,3974980.0
2016-12-08 10:10:00,36.12,36.15,36.09,36.15,1202755.0,29.5601,29.5846,29.5355,29.5846,1202755.0
2016-12-08 10:20:00,36.14,36.17,36.13,36.14,1423106.0,29.5764,29.601,29.5683,29.5764,1423106.0
2016-12-08 10:30:00,36.15,36.18,36.14,36.18,971584.0,29.5846,29.6092,29.5764,29.6092,971584.0
2016-12-08 10:40:00,36.18,36.19,36.11,36.12,921721.0,29.6092,29.6174,29.5519,29.5601,921721.0
2016-12-08 10:50:00,36.12,36.17,36.11,36.16,693617.0,29.5601,29.601,29.5519,29.5928,693617.0
2016-12-08 11:00:00,36.16,36.18,36.15,36.16,1121235.0,29.5928,29.6092,29.5846,29.5928,1121235.0
2016-12-08 11:10:00,36.15,36.18,36.12,36.16,1677219.0,29.5846,29.6092,29.5601,29.5928,1677219.0
2016-12-08 11:20:00,36.16,36.2,36.16,36.18,937086.0,29.5928,29.6255,29.5928,29.6092,937086.0
2016-12-08 11:30:00,36.18,36.19,36.15,36.16,502480.0,29.6092,29.6174,29.5846,29.5928,502480.0
2016-12-08 11:40:00,36.16,36.22,36.16,36.2,770271.0,29.5928,29.6419,29.5928,29.6255,770271.0
2016-12-08 11:50:00,36.2,36.28,36.19,36.27,4152322.0,29.6255,29.691,29.6174,29.6828,4152322.0
2016-12-08 12:00:00,36.27,36.3,36.26,36.3,615558.0,29.6828,29.7074,29.6746,29.7074,615558.0
2016-12-08 12:10:00,36.3,36.3,36.24,36.26,743761.0,29.7074,29.7074,29.6583,29.6746,743761.0
2016-12-08 12:20:00,36.26,36.31,36.25,36.29,822684.0,29.6746,29.7156,29.6665,29.6992,822684.0
2016-12-08 12:30:00,36.3,36.33,36.28,36.29,732159.0,29.7074,29.7319,29.691,29.6992,732159.0
2016-12-08 12:40:00,36.29,36.34,36.28,36.33,575354.0,29.6992,29.7401,29.691,29.7319,575354.0
2016-12-08 12:50:00,36.33,36.33,36.29,36.31,584871.0,29.7319,29.7319,29.6992,29.7156,584871.0
2016-12-08 13:00:00,36.32,36.33,36.31,36.32,529572.0,29.7237,29.7319,29.7156,29.7237,529572.0
2016-12-08 13:10:00,36.32,36.35,36.31,36.33,472403.0,29.7237,29.7483,29.7156,29.7319,472403.0
2016-12-08 13:20:00,36.32,36.36,36.32,36.35,1549885.0,29.7237,29.7565,29.7237,29.7483,1549885.0
2016-12-08 13:30:00,36.36,36.36,36.33,36.35,934886.0,29.7565,29.7565,29.7319,29.7483,934886.0
2016-12-08 13:40:00,36.36,36.37,36.33,36.37,619228.0,29.7565,29.7647,29.7319,29.7647,619228.0
2016-12-08 13:50:00,36.37,36.39,36.36,36.38,957453.0,29.7647,29.781,29.7565,29.7729,957453.0
2016-12-08 14:00:00,36.37,36.39,36.35,36.38,1885698.0,29.7647,29.781,29.7483,29.7729,1885698.0
2016-12-08 14:10:00,36.37,36.39,36.34,36.34,1314491.0,29.7647,29.781,29.7401,29.7401,1314491.0
2016-12-08 14:20:00,36.34,36.35,36.32,36.35,1250504.0,29.7401,29.7483,29.7237,29.7483,1250504.0
2016-12-08 14:30:00,36.35,36.37,36.3,36.3,1410652.0,29.7483,29.7647,29.7074,29.7074,1410652.0
2016-12-08 14:40:00,36.3,36.33,36.3,36.31,955439.0,29.7074,29.7319,29.7074,29.7156,955439.0
2016-12-08 14:50:00,36.31,36.36,36.31,36.36,890255.0,29.7156,29.7565,29.7156,29.7565,890255.0
2016-12-08 15:00:00,36.36,36.37,36.33,36.36,830206.0,29.7565,29.7647,29.7319,29.7565,830206.0
2016-12-08 15:10:00,36.36,36.38,36.34,36.36,1064316.0,29.7565,29.7729,29.7401,29.7565,1064316.0
2016-12-08 15:20:00,36.36,36.37,36.34,36.34,1090478.0,29.7565,29.7647,29.7401,29.7401,1090478.0
2016-12-08 15:30:00,36.34,36.37,36.34,36.37,1041542.0,29.7401,29.7647,29.7401,29.7647,1041542.0
2016-12-08 15:40:00,36.37,36.41,36.37,36.37,2156066.0,29.7647,29.7974,29.7647,29.7647,2156066.0
2016-12-08 15:50:00,36.37,36.39,36.35,36.38,5239334.0,29.7647,29.781,29.7483,29.7729,5239334.0
2016-12-09 09:30:00,36.14,36.18,36.07,36.12,3864936.0,29.5764,29.6092,29.5192,29.5601,3864936.0
2016-12-09 09:40:00,36.12,36.21,36.1,36.19,1647126.0,29.5601,29.6337,29.5437,29.6174,1647126.0
2016-12-09 09:50:00,36.19,36.22,36.17,36.18,1100327.0,29.6174,29.6419,29.601,29.6092,1100327.0
2016-12-09 10:00:00,36.18,36.21,36.16,36.2,1713775.0,29.6092,29.6337,29.5928,29.6255,1713775.0
2016-12-09 10:10:00,36.2,36.22,36.17,36.19,1044457.0,29.6255,29.6419,29.601,29.6174,1044457.0
2016-12-09 10:20:00,36.19,36.26,36.18,36.25,716389.0,29.6174,29.6746,29.6092,29.6665,716389.0
2016-12-09 10:30:00,36.25,36.28,36.25,36.28,866557.0,29.6665,29.691,29.6665,29.691,866557.0
2016-12-09 10:40:00,36.27,36.28,36.23,36.24,503012.0,29.6828,29.691,29.6501,29.6583,503012.0
2016-12-09 10:50:00,36.24,36.24,36.2,36.21,722301.0,29.6583,29.6583,29.6255,29.6337,722301.0
2016-12-09 11:00:00,36.22,36.24,36.2,36.23,352359.0,29.6419,29.6583,29.6255,29.6501,352359.0
2016-12-09 11:10:00,36.24,36.26,36.23,36.25,985716.0,29.6583,29.6746,29.6501,29.6665,985716.0
2016-12-09 11:20:00,36.25,36.27,36.2,36.22,1118145.0,29.6665,29.6828,29.6255,29.6419,1118145.0
2016-12-09 11:30:00,36.23,36.25,36.19,36.25,973587.0,29.6501,29.6665,29.6174,29.6665,973587.0
2016-12-09 11:40:00,36.24,36.27,36.24,36.27,1117981.0,29.6583,29.6828,29.6583,29.6828,1117981.0
2016-12-09 11:50:00,36.27,36.27,36.23,36.24,1203648.0,29.6828,29.6828,29.6501,29.6583,1203648.0
2016-12-09 12:00:00,36.24,36.25,36.19,36.19,447170.0,29.6583,29.6665,29.6174,29.6174,447170.0
2016-12-09 12:10:00,36.19,36.21,36.17,36.17,590944.0,29.6174,29.6337,29.601,29.601,590944.0
2016-12-09 12:20:00,36.18,36.19,36.15,36.17,824812.0,29.6092,29.6174,29.5846,29.601,824812.0
2016-12-09 12:30:00,36.17,36.21,36.16,36.21,427530.0,29.601,29.6337,29.5928,29.6337,427530.0
2016-12-09 12:40:00,36.2,36.23,36.2,36.23,826900.0,29.6255,29.6501,29.6255,29.6501,826900.0
2016-12-09 12:50:00,36.23,36.25,36.22,36.23,587808.0,29.6501,29.6665,29.6419,29.6501,587808.0
2016-12-09 13:00:00,36.23,36.24,36.22,36.22,343467.0,29.6501,29.6583,29.6419,29.6419,343467.0
2016-12-09 13:10:00,36.22,36.24,36.21,36.22,485265.0,29.6419,29.6583,29.6337,29.6419,485265.0
2016-12-09 13:20:00,36.22,36.22,36.19,36.2,1314614.0,29.6419,29.6419,29.6174,29.6255,1314614.0
2016-12-09 13:30:00,36.2,36.21,36.19,36.2,257911.0,29.6255,29.6337,29.6174,29.6255,257911.0
2016-12-09 13:40:00,36.2,36.21,36.19,36.2,344861.0,29.6255,29.6337,29.6174,29.6255,344861.0
2016-12-09 13:50:00,36.2,36.21,36.19,36.2,570097.0,29.6255,29.6337,29.6174,29.6255,570097.0
2016-12-09 14:00:00,36.2,36.24,36.19,36.23,343001.0,29.6255,29.6583,29.6174,29.6501,343001.0
2016-12-09 14:10:00,36.23,36.25,36.22,36.23,1068128.0,29.6501,29.6665,29.6419,29.6501,1068128.0
2016-12-09 14:20:00,36.22,36.23,36.21,36.21,399789.0,29.6419,29.6501,29.6337,29.6337,399789.0
2016-12-09 14:30:00,36.22,36.22,36.2,36.2,413640.0,29.6419,29.6419,29.6255,29.6255,413640.0
2016-12-09 14:40:00,36.2,36.22,36.2,36.21,502186.0,29.6255,29.6419,29.6255,29.6337,502186.0
2016-12-09 14:50:00,36.2,36.23,36.19,36.2,1287313.0,29.6255,29.6501,29.6174,29.6255,1287313.0
2016-12-09 15:00:00,36.2,36.22,36.19,36.22,867322.0,29.6255,29.6419,29.6174,29.6419,867322.0
2016-12-09 15:10:00,36.22,36.24,36.21,36.23,825962.0,29.6419,29.6583,29.6337,29.6501,825962.0
2016-12-09 15:20:00,36.23,36.25,36.23,36.25,647393.0,29.6501,29.6665,29.6501,29.6665,647393.0
2016-12-09 15:30:00,36.24,36.26,36.23,36.24,1077600.0,29.6583,29.6746,29.6501,29.6583,1077600.0
2016-12-09 15:40:00,36.24,36.25,36.19,36.2,1699370.0,29.6583,29.6665,29.6174,29.6255,1699370.0
2016-12-09 15:50:00,36.2,36.21,36.15,36.18,9262770.0,29.6255,29.6337,29.5846,29.6092,9262770.0
2016-12-12 09:30:00,35.97,36.08,35.96,36.07,2707810.0,29.4373,29.5273,29.4291,29.5192,2707810.0
2016-12-12 09:40:00,36.08,36.09,36.04,36.08,2298123.0,29.5273,29.5355,29.4946,29.5273,2298123.0
2016-12-12 09:50:00,36.08,36.1,36.05,36.06,736182.0,29.5273,29.5437,29.5028,29.511,736182.0
2016-12-12 10:00:00,36.06,36.08,36.02,36.03,711571.0,29.511,29.5273,29.4782,29.4864,711571.0
2016-12-12 10:10:00,36.03,36.03,35.95,35.95,841118.0,29.4864,29.4864,29.4209,29.4209,841118.0
2016-12-12 10:20:00,35.96,35.99,35.95,35.96,838200.0,29.4291,29.4537,29.4209,29.4291,838200.0
2016-12-12 10:30:00,35.96,36.02,35.95,36.01,1043435.0,29.4291,29.4782,29.4209,29.47,1043435.0
2016-12-12 10:40:00,36.0,36.01,35.94,35.95,687882.0,29.4619,29.47,29.4128,29.4209,687882.0
2016-12-12 10:50:00,35.94,35.96,35.93,35.95,627907.0,29.4128,29.4291,29.4046,29.4209,627907.0
2016-12-12 11:00:00,35.95,35.96,35.92,35.94,858559.0,29.4209,29.4291,29.3964,29.4128,858559.0
2016-12-12 11:10:00,35.94,35.98,35.93,35.96,985125.0,29.4128,29.4455,29.4046,29.4291,985125.0
2016-12-12 11:20:00,35.96,35.97,35.9,35.91,1265588.0,29.4291,29.4373,29.38,29.3882,1265588.0
2016-12-12 11:30:00,35.91,35.93,35.88,35.88,1070224.0,29.3882,29.4046,29.3637,29.3637,1070224.0
2016-12-12 11:40:00,35.89,35.93,35.88,35.93,1170342.0,29.3718,29.4046,29.3637,29.4046,1170342.0
2016-12-12 11:50:00,35.92,35.93,35.89,35.92,546883.0,29.3964,29.4046,29.3718,29.3964,546883.0
2016-12-12 12:00:00,35.92,35.92,35.83,35.84,1276015.0,29.3964,29.3964,29.3227,29.3309,1276015.0
2016-12-12 12:10:00,35.85,35.91,35.84,35.89,513889.0,29.3391,29.3882,29.3309,29.3718,513889.0
2016-12-12 12:20:00,35.89,35.93,35.88,35.92,567921.0,29.3718,29.4046,29.3637,29.3964,567921.0
2016-12-12 12:30:00,35.92,35.95,35.91,35.95,464611.0,29.3964,29.4209,29.3882,29.4209,464611.0
2016-12-12 12:40:00,35.94,35.96,35.93,35.94,385663.0,29.4128,29.4291,29.4046,29.4128,385663.0
2016-12-12 12:50:00,35.94,35.95,35.9,35.92,525526.0,29.4128,29.4209,29.38,29.3964,525526.0
2016-12-12 13:00:00,35.92,35.93,35.9,35.91,520290.0,29.3964,29.4046,29.38,29.3882,520290.0
2016-12-12 13:10:00,35.91,35.94,35.89,35.94,563294.0,29.3882,29.4128,29.3718,29.4128,563294.0
2016-12-12 13:20:00,35.94,35.94,35.9,35.91,581939.0,29.4128,29.4128,29.38,29.3882,581939.0
2016-12-12 13:30:00,35.91,35.92,35.88,35.89,364644.0,29.3882,29.3964,29.3637,29.3718,364644.0
2016-12-12 13:40:00,35.89,35.89,35.87,35.89,506656.0,29.3718,29.3718,29.3555,29.3718,506656.0
2016-12-12 13:50:00,35.89,35.9,35.88,35.88,394707.0,29.3718,29.38,29.3637,29.3637,394707.0
2016-12-12 14:00:00,35.88,35.91,35.87,35.88,536882.0,29.3637,29.3882,29.3555,29.3637,536882.0
2016-12-12 14:10:00,35.88,35.92,35.88,35.91,291381.0,29.3637,29.3964,29.3637,29.3882,291381.0
2016-12-12 14:20:00,35.91,35.92,35.89,35.9,247054.0,29.3882,29.3964,29.3718,29.38,247054.0
2016-12-12 14:30:00,35.91,35.91,35.88,35.88,316390.0,29.3882,29.3882,29.3637,29.3637,316390.0
2016-12-12 14:40:00,35.88,35.9,35.88,35.89,237581.0,29.3637,29.38,29.3637,29.3718,237581.0
2016-12-12 14:50:00,35.88,35.91,35.87,35.9,435120.0,29.3637,29.3882,29.3555,29.38,435120.0
2016-12-12 15:00:00,35.9,35.91,35.87,35.89,377676.0,29.38,29.3882,29.3555,29.3718,377676.0
2016-12-12 15:10:00,35.89,35.92,35.89,35.91,390044.0,29.3718,29.3964,29.3718,29.3882,390044.0
2016-12-12 15:20:00,35.92,35.93,35.89,35.89,661845.0,29.3964,29.4046,29.3718,29.3718,661845.0
2016-12-12 15:30:00,35.89,35.9,35.88,35.89,816488.0,29.3718,29.38,29.3637,29.3718,816488.0
2016-12-12 15:40:00,35.89,35.9,35.88,35.89,621951.0,29.3718,29.38,29.3637,29.3718,621951.0
2016-12-12 15:50:00,35.89,35.96,35.89,35.94,4138449.0,29.3718,29.4291,29.3718,29.4128,4138449.0
2016-12-13 09:30:00,36.14,36.28,36.13,36.28,1733109.0,29.5764,29.691,29.5683,29.691,1733109.0
2016-12-13 09:40:00,36.27,36.32,36.27,36.28,1347895.0,29.6828,29.7237,29.6828,29.691,1347895.0
2016-12-13 09:50:00,36.28,36.3,36.27,36.28,567295.0,29.691,29.7074,29.6828,29.691,567295.0
2016-12-13 10:00:00,36.28,36.29,36.18,36.2,1616481.0,29.691,29.6992,29.6092,29.6255,1616481.0
2016-12-13 10:10:00,36.2,36.24,36.19,36.24,2282597.0,29.6255,29.6583,29.6174,29.6583,2282597.0
2016-12-13 10:20:00,36.24,36.27,36.23,36.24,1844377.0,29.6583,29.6828,29.6501,29.6583,1844377.0
2016-12-13 10:30:00,36.25,36.25,36.18,36.22,1438442.0,29.6665,29.6665,29.6092,29.6419,1438442.0
2016-12-13 10:40:00,36.22,36.23,36.19,36.23,971044.0,29.6419,29.6501,29.6174,29.6501,971044.0
2016-12-13 10:50:00,36.23,36.25,36.21,36.24,970702.0,29.6501,29.6665,29.6337,29.6583,970702.0
2016-12-13 11:00:00,36.23,36.25,36.19,36.24,2017074.0,29.6501,29.6665,29.6174,29.6583,2017074.0
2016-12-13 11:10:00,36.24,36.27,36.24,36.26,982253.0,29.6583,29.6828,29.6583,29.6746,982253.0
2016-12-13 11:20:00,36.26,36.3,36.25,36.26,979826.0,29.6746,29.7074,29.6665,29.6746,979826.0
2016-12-13 11:30:00,36.26,36.27,36.24,36.26,1007384.0,29.6746,29.6828,29.6583,29.6746,1007384.0
2016-12-13 11:40:00,36.26,36.27,36.23,36.27,859280.0,29.6746,29.6828,29.6501,29.6828,859280.0
2016-12-13 11:50:00,36.27,36.28,36.25,36.27,1266980.0,29.6828,29.691,29.6665,29.6828,1266980.0
2016-12-13 12:00:00,36.27,36.3,36.26,36.3,650331.0,29.6828,29.7074,29.6746,29.7074,650331.0
2016-12-13 12:10:00,36.29,36.33,36.29,36.3,803744.0,29.6992,29.7319,29.6992,29.7074,803744.0
2016-12-13 12:20:00,36.3,36.32,36.28,36.29,907308.0,29.7074,29.7237,29.691,29.6992,907308.0
2016-12-13 12:30:00,36.29,36.32,36.29,36.31,251542.0,29.6992,29.7237,29.6992,29.7156,251542.0
2016-12-13 12:40:00,36.32,36.35,36.31,36.33,447394.0,29.7237,29.7483,29.7156,29.7319,447394.0
2016-12-13 12:50:00,36.33,36.34,36.32,36.32,351393.0,29.7319,29.7401,29.7237,29.7237,351393.0
2016-12-13 13:00:00,36.32,36.35,36.32,36.35,565669.0,29.7237,29.7483,29.7237,29.7483,565669.0
2016-12-13 13:10:00,36.34,36.38,36.34,36.38,350003.0,29.7401,29.7729,29.7401,29.7729,350003.0
2016-12-13 13:20:00,36.38,36.41,36.37,36.41,2863775.0,29.7729,29.7974,29.7647,29.7974,2863775.0
2016-12-13 13:30:00,36.41,36.41,36.34,36.35,657097.0,29.7974,29.7974,29.7401,29.7483,657097.0
2016-12-13 13:40:00,36.35,36.38,36.34,36.34,345729.0,29.7483,29.7729,29.7401,29.7401,345729.0
2016-12-13 13:50:00,36.34,36.37,36.34,36.36,733366.0,29.7401,29.7647,29.7401,29.7565,733366.0
2016-12-13 14:00:00,36.36,36.37,36.34,36.34,384081.0,29.7565,29.7647,29.7401,29.7401,384081.0
2016-12-13 14:10:00,36.34,36.35,36.33,36.34,351445.0,29.7401,29.7483,29.7319,29.7401,351445.0
2016-12-13 14:20:00,36.34,36.35,36.33,36.35,564216.0,29.7401,29.7483,29.7319,29.7483,564216.0
2016-12-13 14:30:00,36.34,36.36,36.33,36.35,359071.0,29.7401,29.7565,29.7319,29.7483,359071.0
2016-12-13 14:40:00,36.35,36.36,36.34,36.36,511729.0,29.7483,29.7565,29.7401,29.7565,511729.0
2016-12-13 14:50:00,36.36,36.38,36.35,36.36,749189.0,29.7565,29.7729,29.7483,29.7565,749189.0
2016-12-13 15:00:00,36.36,36.38,36.36,36.36,638956.0,29.7565,29.7729,29.7565,29.7565,638956.0
2016-12-13 15:10:00,36.36,36.38,36.35,36.38,411803.0,29.7565,29.7729,29.7483,29.7729,411803.0
2016-12-13 15:20:00,36.37,36.38,36.34,36.34,343061.0,29.7647,29.7729,29.7401,29.7401,343061.0
2016-12-13 15:30:00,36.34,36.36,36.33,36.34,829867.0,29.7401,29.7565,29.7319,29.7401,829867.0
2016-12-13 15:40:00,36.35,36.36,36.33,36.34,905385.0,29.7483,29.7565,29.7319,29.7401,905385.0
2016-12-13 15:50:00,36.35,36.35,36.31,36.33,4827276.0,29.7483,29.7483,29.7156,29.7319,4827276.0
2016-12-14 09:30:00,36.04,36.06,36.0,36.02,1233803.0,29.4946,29.511,29.4619,29.4782,1233803.0
2016-12-14 09:40:00,36.02,36.07,36.01,36.05,871212.0,29.4782,29.5192,29.47,29.5028,871212.0
2016-12-14 09:50:00,36.05,36.08,36.03,36.07,3691628.0,29.5028,29.5273,29.4864,29.5192,3691628.0
2016-12-14 10:00:00,36.07,36.07,36.04,36.05,859009.0,29.5192,29.5192,29.4946,29.5028,859009.0
2016-12-14 10:10:00,36.05,36.08,36.04,36.07,1357179.0,29.5028,29.5273,29.4946,29.5192,1357179.0
2016-12-14 10:20:00,36.07,36.11,36.06,36.09,804887.0,29.5192,29.5519,29.511,29.5355,804887.0
2016-12-14 10:30:00,36.09,36.14,36.09,36.13,1507959.0,29.5355,29.5764,29.5355,29.5683,1507959.0
2016-12-14 10:40:00,36.13,36.14,36.1,36.12,395278.0,29.5683,29.5764,29.5437,29.5601,395278.0
2016-12-14 10:50:00,36.12,36.12,36.09,36.1,475514.0,29.5601,29.5601,29.5355,29.5437,475514.0
2016-12-14 11:00:00,36.1,36.11,36.08,36.09,507754.0,29.5437,29.5519,29.5273,29.5355,507754.0
2016-12-14 11:10:00,36.09,36.1,36.07,36.08,560086.0,29.5355,29.5437,29.5192,29.5273,560086.0
2016-12-14 11:20:00,36.08,36.09,36.06,36.09,295513.0,29.5273,29.5355,29.511,29.5355,295513.0
2016-12-14 11:30:00,36.08,36.09,36.04,36.04,480950.0,29.5273,29.5355,29.4946,29.4946,480950.0
2016-12-14 11:40:00,36.05,36.06,36.01,36.04,532213.0,29.5028,29.511,29.47,29.4946,532213.0
2016-12-14 11:50:00,36.04,36.06,36.04,36.05,255409.0,29.4946,29.511,29.4946,29.5028,255409.0
2016-12-14 12:00:00,36.05,36.07,36.04,36.07,515023.0,29.5028,29.5192,29.4946,29.5192,515023.0
2016-12-14 12:10:00,36.07,36.09,36.05,36.08,546103.0,29.5192,29.5355,29.5028,29.5273,546103.0
2016-12-14 12:20:00,36.08,36.1,36.07,36.08,698783.0,29.5273,29.5437,29.5192,29.5273,698783.0
2016-12-14 12:30:00,36.08,36.12,36.07,36.12,674025.0,29.5273,29.5601,29.5192,29.5601,674025.0
2016-12-14 12:40:00,36.12,36.13,36.09,36.13,474781.0,29.5601,29.5683,29.5355,29.5683,474781.0
2016-12-14 12:50:00,36.12,36.14,36.12,36.12,287357.0,29.5601,29.5764,29.5601,29.5601,287357.0
2016-12-14 13:00:00,36.12,36.15,36.11,36.12,322184.0,29.5601,29.5846,29.5519,29.5601,322184.0
2016-12-14 13:10:00,36.12,36.13,36.11,36.12,442608.0,29.5601,29.5683,29.5519,29.5601,442608.0
2016-12-14 13:20:00,36.12,36.14,36.11,36.13,384705.0,29.5601,29.5764,29.5519,29.5683,384705.0
2016-12-14 13:30:00,36.13,36.15,36.11,36.11,1933999.0,29.5683,29.5846,29.5519,29.5519,1933999.0
2016-12-14 13:40:00,36.11,36.13,36.11,36.11,924989.0,29.5519,29.5683,29.5519,29.5519,924989.0
2016-12-14 13:50:00,36.12,36.17,36.1,36.16,932978.0,29.5601,29.601,29.5437,29.5928,932978.0
2016-12-14 14:00:00,36.16,36.17,35.81,35.85,5363507.0,29.5928,29.601,29.3064,29.3391,5363507.0
2016-12-14 14:10:00,35.85,35.86,35.57,35.68,7013753.0,29.3391,29.3473,29.11,29.2,7013753.0
2016-12-14 14:20:00,35.68,35.72,35.57,35.58,5709397.0,29.2,29.2327,29.11,29.1181,5709397.0
2016-12-14 14:30:00,35.59,35.67,35.56,35.66,5489694.0,29.1263,29.1918,29.1018,29.1836,5489694.0
2016-12-14 14:40:00,35.67,35.77,35.62,35.65,4503690.0,29.1918,29.2736,29.1509,29.1754,4503690.0
2016-12-14 14:50:00,35.65,35.65,35.42,35.43,2964776.0,29.1754,29.1754,28.9872,28.9954,2964776.0
2016-12-14 15:00:00,35.43,35.51,35.35,35.36,3314163.0,28.9954,29.0609,28.9299,28.9381,3314163.0
2016-12-14 15:10:00,35.36,35.4,35.29,35.37,3132361.0,28.9381,28.9708,28.8808,28.9463,3132361.0
2016-12-14 15:20:00,35.37,35.47,35.36,35.45,2232544.0,28.9463,29.0281,28.9381,29.0118,2232544.0
2016-12-14 15:30:00,35.45,35.56,35.44,35.54,3288625.0,29.0118,29.1018,29.0036,29.0854,3288625.0
2016-12-14 15:40:00,35.53,35.55,35.34,35.35,4470870.0,29.0772,29.0936,28.9217,28.9299,4470870.0
2016-12-14 15:50:00,35.34,35.35,35.24,35.26,11987225.0,28.9217,28.9299,28.8399,28.8563,11987225.0
2016-12-15 09:30:00,35.27,35.29,35.21,35.26,4525770.0,28.8644,28.8808,28.8153,28.8563,4525770.0
2016-12-15 09:40:00,35.27,35.29,35.22,35.29,1808691.0,28.8644,28.8808,28.8235,28.8808,1808691.0
2016-12-15 09:50:00,35.29,35.33,35.24,35.33,4086694.0,28.8808,28.9135,28.8399,28.9135,4086694.0
2016-12-15 10:00:00,35.33,35.33,35.27,35.3,2381752.0,28.9135,28.9135,28.8644,28.889,2381752.0
2016-12-15 10:10:00,35.3,35.31,35.25,35.26,1553744.0,28.889,28.8972,28.8481,28.8563,1553744.0
2016-12-15 10:20:00,35.26,35.28,35.23,35.26,1263868.0,28.8563,28.8726,28.8317,28.8563,1263868.0
2016-12-15 10:30:00,35.27,35.32,35.26,35.31,1765623.0,28.8644,28.9054,28.8563,28.8972,1765623.0
2016-12-15 10:40:00,35.32,35.33,35.25,35.27,1515758.0,28.9054,28.9135,28.8481,28.8644,1515758.0
2016-12-15 10:50:00,35.27,35.3,35.26,35.28,931979.0,28.8644,28.889,28.8563,28.8726,931979.0
2016-12-15 11:00:00,35.27,35.31,35.26,35.29,1467811.0,28.8644,28.8972,28.8563,28.8808,1467811.0
2016-12-15 11:10:00,35.29,35.31,35.26,35.27,1251207.0,28.8808,28.8972,28.8563,28.8644,1251207.0
2016-12-15 11:20:00,35.27,35.28,35.2,35.22,1734536.0,28.8644,28.8726,28.8072,28.8235,1734536.0
2016-12-15 11:30:00,35.22,35.25,35.19,35.24,1969934.0,28.8235,28.8481,28.799,28.8399,1969934.0
2016-12-15 11:40:00,35.25,35.26,35.18,35.19,1236802.0,28.8481,28.8563,28.7908,28.799,1236802.0
2016-12-15 11:50:00,35.2,35.22,35.17,35.21,1302255.0,28.8072,28.8235,28.7826,28.8153,1302255.0
2016-12-15 12:00:00,35.2,35.24,35.2,35.23,1031459.0,28.8072,28.8399,28.8072,28.8317,1031459.0
2016-12-15 12:10:00,35.23,35.28,35.23,35.27,1402695.0,28.8317,28.8726,28.8317,28.8644,1402695.0
2016-12-15 12:20:00,35.28,35.3,35.25,35.28,1031366.0,28.8726,28.889,28.8481,28.8726,1031366.0
2016-12-15 12:30:00,35.28,35.3,35.26,35.29,968773.0,28.8726,28.889,28.8563,28.8808,968773.0
2016-12-15 12:40:00,35.29,35.31,35.27,35.3,1325307.0,28.8808,28.8972,28.8644,28.889,1325307.0
2016-12-15 12:50:00,35.3,35.34,35.27,35.34,1199922.0,28.889,28.9217,28.8644,28.9217,1199922.0
2016-12-15 13:00:00,35.34,35.41,35.33,35.39,1501117.0,28.9217,28.979,28.9135,28.9627,1501117.0
2016-12-15 13:10:00,35.4,35.41,35.36,35.37,1346494.0,28.9708,28.979,28.9381,28.9463,1346494.0
2016-12-15 13:20:00,35.36,35.37,35.34,35.35,575713.0,28.9381,28.9463,28.9217,28.9299,575713.0
2016-12-15 13:30:00,35.35,35.37,35.33,35.35,1119793.0,28.9299,28.9463,28.9135,28.9299,1119793.0
2016-12-15 13:40:00,35.34,35.38,35.33,35.34,561472.0,28.9217,28.9545,28.9135,28.9217,561472.0
2016-12-15 13:50:00,35.34,35.36,35.3,35.31,618328.0,28.9217,28.9381,28.889,28.8972,618328.0
2016-12-15 14:00:00,35.3,35.38,35.29,35.35,886267.0,28.889,28.9545,28.8808,28.9299,886267.0
2016-12-15 14:10:00,35.35,35.38,35.35,35.36,472925.0,28.9299,28.9545,28.9299,28.9381,472925.0
2016-12-15 14:20:00,35.37,35.4,35.34,35.4,458412.0,28.9463,28.9708,28.9217,28.9708,458412.0
2016-12-15 14:30:00,35.4,35.43,35.39,35.42,1372933.0,28.9708,28.9954,28.9627,28.9872,1372933.0
2016-12-15 14:40:00,35.42,35.45,35.39,35.4,1138586.0,28.9872,29.0118,28.9627,28.9708,1138586.0
2016-12-15 14:50:00,35.4,35.43,35.39,35.4,661702.0,28.9708,28.9954,28.9627,28.9708,661702.0
2016-12-15 15:00:00,35.39,35.41,35.37,35.37,945955.0,28.9627,28.979,28.9463,28.9463,945955.0
2016-12-15 15:10:00,35.37,35.4,35.36,35.39,610368.0,28.9463,28.9708,28.9381,28.9627,610368.0
2016-12-15 15:20:00,35.4,35.4,35.36,35.36,504629.0,28.9708,28.9708,28.9381,28.9381,504629.0
2016-12-15 15:30:00,35.37,35.4,35.36,35.38,969619.0,28.9463,28.9708,28.9381,28.9545,969619.0
2016-12-15 15:40:00,35.38,35.41,35.35,35.35,2089437.0,28.9545,28.979,28.9299,28.9299,2089437.0
2016-12-15 15:50:00,35.36,35.37,35.31,35.32,3719548.0,28.9381,28.9463,28.8972,28.9054,3719548.0
2016-12-16 09:30:00,35.23,35.25,35.16,35.17,4376219.0,28.8317,28.8481,28.7744,28.7826,4376219.0
2016-12-16 09:40:00,35.16,35.2,35.14,35.2,2383019.0,28.7744,28.8072,28.7581,28.8072,2383019.0
2016-12-16 09:50:00,35.2,35.26,35.19,35.25,1442077.0,28.8072,28.8563,28.799,28.8481,1442077.0
2016-12-16 10:00:00,35.25,35.26,35.21,35.25,1039216.0,28.8481,28.8563,28.8153,28.8481,1039216.0
2016-12-16 10:10:00,35.24,35.32,35.24,35.32,2056807.0,28.8399,28.9054,28.8399,28.9054,2056807.0
2016-12-16 10:20:00,35.32,35.34,35.3,35.3,2332716.0,28.9054,28.9217,28.889,28.889,2332716.0
2016-12-16 10:30:00,35.31,35.31,35.27,35.3,1067164.0,28.8972,28.8972,28.8644,28.889,1067164.0
2016-12-16 10:40:00,35.3,35.32,35.28,35.29,813922.0,28.889,28.9054,28.8726,28.8808,813922.0
2016-12-16 10:50:00,35.28,35.29,35.26,35.29,2049961.0,28.8726,28.8808,28.8563,28.8808,2049961.0
2016-12-16 11:00:00,35.28,35.29,35.21,35.22,1909912.0,28.8726,28.8808,28.8153,28.8235,1909912.0
2016-12-16 11:10:00,35.22,35.27,35.22,35.22,1171677.0,28.8235,28.8644,28.8235,28.8235,1171677.0
2016-12-16 11:20:00,35.22,35.23,35.18,35.2,1000623.0,28.8235,28.8317,28.7908,28.8072,1000623.0
2016-12-16 11:30:00,35.2,35.23,35.18,35.22,818305.0,28.8072,28.8317,28.7908,28.8235,818305.0
2016-12-16 11:40:00,35.23,35.24,35.21,35.22,430861.0,28.8317,28.8399,28.8153,28.8235,430861.0
2016-12-16 11:50:00,35.22,35.24,35.2,35.22,653398.0,28.8235,28.8399,28.8072,28.8235,653398.0
2016-12-16 12:00:00,35.23,35.25,35.22,35.23,903823.0,28.8317,28.8481,28.8235,28.8317,903823.0
2016-12-16 12:10:00,35.23,35.24,35.15,35.16,538401.0,28.8317,28.8399,28.7662,28.7744,538401.0
2016-12-16 12:20:00,35.16,35.19,35.13,35.15,1390250.0,28.7744,28.799,28.7499,28.7662,1390250.0
2016-12-16 12:30:00,35.14,35.17,35.13,35.16,558947.0,28.7581,28.7826,28.7499,28.7744,558947.0
2016-12-16 12:40:00,35.16,35.16,35.12,35.14,410793.0,28.7744,28.7744,28.7417,28.7581,410793.0
2016-12-16 12:50:00,35.14,35.14,35.08,35.11,876287.0,28.7581,28.7581,28.709,28.7335,876287.0
2016-12-16 13:00:00,35.1,35.11,35.05,35.08,1619248.0,28.7253,28.7335,28.6844,28.709,1619248.0
2016-12-16 13:10:00,35.08,35.09,35.05,35.08,549677.0,28.709,28.7171,28.6844,28.709,549677.0
2016-12-16 13:20:00,35.08,35.12,35.07,35.08,1166107.0,28.709,28.7417,28.7008,28.709,1166107.0
2016-12-16 13:30:00,35.08,35.13,35.06,35.13,1067259.0,28.709,28.7499,28.6926,28.7499,1067259.0
2016-12-16 13:40:00,35.13,35.14,35.09,35.11,969721.0,28.7499,28.7581,28.7171,28.7335,969721.0
2016-12-16 13:50:00,35.11,35.13,35.1,35.12,277835.0,28.7335,28.7499,28.7253,28.7417,277835.0
2016-12-16 14:00:00,35.12,35.16,35.1,35.15,813495.0,28.7417,28.7744,28.7253,28.7662,813495.0
2016-12-16 14:10:00,35.15,35.16,35.11,35.12,602030.0,28.7662,28.7744,28.7335,28.7417,602030.0
2016-12-16 14:20:00,35.12,35.14,35.11,35.13,486586.0,28.7417,28.7581,28.7335,28.7499,486586.0
2016-12-16 14:30:00,35.13,35.13,35.08,35.09,1117799.0,28.7499,28.7499,28.709,28.7171,1117799.0
2016-12-16 14:40:00,35.1,35.15,35.09,35.15,970922.0,28.7253,28.7662,28.7171,28.7662,970922.0
2016-12-16 14:50:00,35.15,35.16,35.09,35.1,1069116.0,28.7662,28.7744,28.7171,28.7253,1069116.0
2016-12-16 15:00:00,35.1,35.11,35.07,35.07,1455935.0,28.7253,28.7335,28.7008,28.7008,1455935.0
2016-12-16 15:10:00,35.07,35.1,35.06,35.09,1099276.0,28.7008,28.7253,28.6926,28.7171,1099276.0
2016-12-16 15:20:00,35.09,35.11,35.08,35.08,724235.0,28.7171,28.7335,28.709,28.709,724235.0
2016-12-16 15:30:00,35.09,35.12,35.08,35.11,881378.0,28.7171,28.7417,28.709,28.7335,881378.0
2016-12-16 15:40:00,35.11,35.11,35.07,35.1,2014683.0,28.7335,28.7335,28.7008,28.7253,2014683.0
2016-12-16 15:50:00,35.11,35.15,35.1,35.14,6470834.0,28.7335,28.7662,28.7253,28.7581,6470834.0
2016-12-19 09:30:00,35.17,35.18,35.08,35.12,1605253.0,28.7826,28.7908,28.709,28.7417,1605253.0
2016-12-19 09:40:00,35.12,35.17,35.11,35.15,1177977.0,28.7417,28.7826,28.7335,28.7662,1177977.0
2016-12-19 09:50:00,35.15,35.15,35.1,35.11,789265.0,28.7662,28.7662,28.7253,28.7335,789265.0
2016-12-19 10:00:00,35.11,35.14,35.08,35.11,689373.0,28.7335,28.7581,28.709,28.7335,689373.0
2016-12-19 10:10:00,35.11,35.14,35.1,35.11,568650.0,28.7335,28.7581,28.7253,28.7335,568650.0
2016-12-19 10:20:00,35.11,35.12,35.08,35.1,2423870.0,28.7335,28.7417,28.709,28.7253,2423870.0
2016-12-19 10:30:00,35.1,35.14,35.1,35.14,934219.0,28.7253,28.7581,28.7253,28.7581,934219.0
2016-12-19 10:40:00,35.14,35.16,35.1,35.12,1731699.0,28.7581,28.7744,28.7253,28.7417,1731699.0
2016-12-19 10:50:00,35.12,35.13,35.1,35.11,564476.0,28.7417,28.7499,28.7253,28.7335,564476.0
2016-12-19 11:00:00,35.11,35.15,35.1,35.12,843992.0,28.7335,28.7662,28.7253,28.7417,843992.0
2016-12-19 11:10:00,35.12,35.13,35.09,35.09,797011.0,28.7417,28.7499,28.7171,28.7171,797011.0
2016-12-19 11:20:00,35.09,35.11,35.08,35.1,1020817.0,28.7171,28.7335,28.709,28.7253,1020817.0
2016-12-19 11:30:00,35.09,35.1,35.08,35.09,606559.0,28.7171,28.7253,28.709,28.7171,606559.0
2016-12-19 11:40:00,35.09,35.09,35.07,35.09,888488.0,28.7171,28.7171,28.7008,28.7171,888488.0
2016-12-19 11:50:00,35.09,35.11,35.08,35.08,814692.0,28.7171,28.7335,28.709,28.709,814692.0
2016-12-19 12:00:00,35.08,35.11,35.07,35.11,518479.0,28.709,28.7335,28.7008,28.7335,518479.0
2016-12-19 12:10:00,35.11,35.11,35.08,35.09,510336.0,28.7335,28.7335,28.709,28.7171,510336.0
2016-12-19 12:20:00,35.1,35.12,35.09,35.1,282007.0,28.7253,28.7417,28.7171,28.7253,282007.0
2016-12-19 12:30:00,35.1,35.12,35.09,35.1,399313.0,28.7253,28.7417,28.7171,28.7253,399313.0
2016-12-19 12:40:00,35.1,35.13,35.09,35.11,357220.0,28.7253,28.7499,28.7171,28.7335,357220.0
2016-12-19 12:50:00,35.11,35.12,35.1,35.12,223444.0,28.7335,28.7417,28.7253,28.7417,223444.0
2016-12-19 13:00:00,35.12,35.14,35.11,35.13,531611.0,28.7417,28.7581,28.7335,28.7499,531611.0
2016-12-19 13:10:00,35.13,35.13,35.09,35.09,407360.0,28.7499,28.7499,28.7171,28.7171,407360.0
2016-12-19 13:20:00,35.09,35.09,35.06,35.08,425487.0,28.7171,28.7171,28.6926,28.709,425487.0
2016-12-19 13:30:00,35.09,35.1,35.02,35.03,854378.0,28.7171,28.7253,28.6598,28.668,854378.0
2016-12-19 13:40:00,35.04,35.07,35.02,35.06,398187.0,28.6762,28.7008,28.6598,28.6926,398187.0
2016-12-19 13:50:00,35.07,35.08,35.05,35.07,409063.0,28.7008,28.709,28.6844,28.7008,409063.0
2016-12-19 14:00:00,35.07,35.08,35.04,35.04,519047.0,28.7008,28.709,28.6762,28.6762,519047.0
2016-12-19 14:10:00,35.05,35.06,35.03,35.04,337285.0,28.6844,28.6926,28.668,28.6762,337285.0
2016-12-19 14:20:00,35.03,35.05,35.03,35.04,530294.0,28.668,28.6844,28.668,28.6762,530294.0
2016-12-19 14:30:00,35.04,35.04,35.01,35.02,450328.0,28.6762,28.6762,28.6517,28.6598,450328.0
2016-12-19 14:40:00,35.02,35.03,35.0,35.01,408687.0,28.6598,28.668,28.6435,28.6517,408687.0
2016-12-19 14:50:00,35.01,35.02,34.99,35.01,742466.0,28.6517,28.6598,28.6353,28.6517,742466.0
2016-12-19 15:00:00,35.01,35.02,34.97,34.97,1386868.0,28.6517,28.6598,28.6189,28.6189,1386868.0
2016-12-19 15:10:00,34.97,34.98,34.92,34.94,2042730.0,28.6189,28.6271,28.578,28.5944,2042730.0
2016-12-19 15:20:00,34.94,34.95,34.92,34.94,929806.0,28.5944,28.6026,28.578,28.5944,929806.0
2016-12-19 15:30:00,34.94,34.96,34.94,34.95,683148.0,28.5944,28.6107,28.5944,28.6026,683148.0
2016-12-19 15:40:00,34.95,34.97,34.92,34.92,1689250.0,28.6026,28.6189,28.578,28.578,1689250.0
2016-12-19 15:50:00,34.93,34.94,34.92,34.92,2960147.0,28.5862,28.5944,28.578,28.578,2960147.0
2016-12-20 09:30:00,35.01,35.06,34.94,35.02,3356721.0,28.6517,28.6926,28.5944,28.6598,3356721.0
2016-12-20 09:40:00,35.03,35.1,35.02,35.08,3465284.0,28.668,28.7253,28.6598,28.709,3465284.0
2016-12-20 09:50:00,35.08,35.09,35.04,35.04,757220.0,28.709,28.7171,28.6762,28.6762,757220.0
2016-12-20 10:00:00,35.04,35.06,35.02,35.05,770844.0,28.6762,28.6926,28.6598,28.6844,770844.0
2016-12-20 10:10:00,35.05,35.05,35.02,35.03,882266.0,28.6844,28.6844,28.6598,28.668,882266.0
2016-12-20 10:20:00,35.03,35.05,35.01,35.05,718297.0,28.668,28.6844,28.6517,28.6844,718297.0
2016-12-20 10:30:00,35.04,35.05,35.01,35.02,538260.0,28.6762,28.6844,28.6517,28.6598,538260.0
2016-12-20 10:40:00,35.02,35.05,35.02,35.04,384321.0,28.6598,28.6844,28.6598,28.6762,384321.0
2016-12-20 10:50:00,35.04,35.07,35.03,35.05,623905.0,28.6762,28.7008,28.668,28.6844,623905.0
2016-12-20 11:00:00,35.05,35.05,35.02,35.04,427853.0,28.6844,28.6844,28.6598,28.6762,427853.0
2016-12-20 11:10:00,35.03,35.06,35.03,35.06,654777.0,28.668,28.6926,28.668,28.6926,654777.0
2016-12-20 11:20:00,35.06,35.07,35.04,35.05,634111.0,28.6926,28.7008,28.6762,28.6844,634111.0
2016-12-20 11:30:00,35.05,35.05,35.01,35.02,541230.0,28.6844,28.6844,28.6517,28.6598,541230.0
2016-12-20 11:40:00,35.02,35.03,35.01,35.02,785495.0,28.6598,28.668,28.6517,28.6598,785495.0
2016-12-20 11:50:00,35.02,35.06,34.99,35.05,1326179.0,28.6598,28.6926,28.6353,28.6844,1326179.0
2016-12-20 12:00:00,35.04,35.05,35.01,35.02,574986.0,28.6762,28.6844,28.6517,28.6598,574986.0
2016-12-20 12:10:00,35.02,35.04,35.01,35.03,497110.0,28.6598,28.6762,28.6517,28.668,497110.0
2016-12-20 12:20:00,35.03,35.04,35.02,35.02,409530.0,28.668,28.6762,28.6598,28.6598,409530.0
2016-12-20 12:30:00,35.02,35.03,35.0,35.01,397980.0,28.6598,28.668,28.6435,28.6517,397980.0
2016-12-20 12:40:00,35.01,35.02,35.0,35.01,287235.0,28.6517,28.6598,28.6435,28.6517,287235.0
2016-12-20 12:50:00,35.01,35.03,35.01,35.01,303631.0,28.6517,28.668,28.6517,28.6517,303631.0
2016-12-20 13:00:00,35.01,35.05,35.01,35.03,474302.0,28.6517,28.6844,28.6517,28.668,474302.0
2016-12-20 13:10:00,35.04,35.04,35.01,35.01,272673.0,28.6762,28.6762,28.6517,28.6517,272673.0
2016-12-20 13:20:00,35.01,35.02,35.0,35.01,259520.0,28.6517,28.6598,28.6435,28.6517,259520.0
2016-12-20 13:30:00,35.01,35.02,35.0,35.02,278589.0,28.6517,28.6598,28.6435,28.6598,278589.0
2016-12-20 13:40:00,35.02,35.02,35.0,35.01,315523.0,28.6598,28.6598,28.6435,28.6517,315523.0
2016-12-20 13:50:00,35.01,35.02,35.0,35.01,230622.0,28.6517,28.6598,28.6435,28.6517,230622.0
2016-12-20 14:00:00,35.02,35.02,35.0,35.01,453553.0,28.6598,28.6598,28.6435,28.6517,453553.0
2016-12-20 14:10:00,35.0,35.01,34.99,35.01,483467.0,28.6435,28.6517,28.6353,28.6517,483467.0
2016-12-20 14:20:00,35.0,35.02,35.0,35.01,310734.0,28.6435,28.6598,28.6435,28.6517,310734.0
2016-12-20 14:30:00,35.02,35.02,34.97,34.98,411016.0,28.6598,28.6598,28.6189,28.6271,411016.0
2016-12-20 14:40:00,34.98,35.01,34.98,35.0,414494.0,28.6271,28.6517,28.6271,28.6435,414494.0
2016-12-20 14:50:00,35.0,35.03,35.0,35.02,856499.0,28.6435,28.668,28.6435,28.6598,856499.0
2016-12-20 15:00:00,35.01,35.03,35.01,35.02,365246.0,28.6517,28.668,28.6517,28.6598,365246.0
2016-12-20 15:10:00,35.02,35.03,35.01,35.01,723194.0,28.6598,28.668,28.6517,28.6517,723194.0
2016-12-20 15:20:00,35.01,35.02,35.0,35.01,1341677.0,28.6517,28.6598,28.6435,28.6517,1341677.0
2016-12-20 15:30:00,35.02,35.02,35.0,35.0,1464561.0,28.6598,28.6598,28.6435,28.6435,1464561.0
2016-12-20 15:40:00,35.0,35.01,34.99,35.0,850502.0,28.6435,28.6517,28.6353,28.6435,850502.0
2016-12-20 15:50:00,35.0,35.02,34.99,35.02,2354647.0,28.6435,28.6598,28.6353,28.6598,2354647.0
2016-12-21 09:30:00,34.69,34.7,34.64,34.67,3059619.0,28.7159,28.7242,28.6745,28.6994,3059619.0
2016-12-21 09:40:00,34.67,34.68,34.65,34.66,996152.0,28.6994,28.7076,28.6828,28.6911,996152.0
2016-12-21 09:50:00,34.66,34.68,34.64,34.64,580638.0,28.6911,28.7076,28.6745,28.6745,580638.0
2016-12-21 10:00:00,34.64,34.64,34.61,34.64,822194.0,28.6745,28.6745,28.6497,28.6745,822194.0
2016-12-21 10:10:00,34.64,34.64,34.62,34.64,530697.0,28.6745,28.6745,28.658,28.6745,530697.0
2016-12-21 10:20:00,34.63,34.65,34.62,34.63,594403.0,28.6662,28.6828,28.658,28.6662,594403.0
2016-12-21 10:30:00,34.63,34.63,34.59,34.61,970939.0,28.6662,28.6662,28.6331,28.6497,970939.0
2016-12-21 10:40:00,34.61,34.62,34.59,34.62,619497.0,28.6497,28.658,28.6331,28.658,619497.0
2016-12-21 10:50:00,34.61,34.62,34.57,34.58,608168.0,28.6497,28.658,28.6166,28.6249,608168.0
2016-12-21 11:00:00,34.58,34.61,34.57,34.61,592003.0,28.6249,28.6497,28.6166,28.6497,592003.0
2016-12-21 11:10:00,34.61,34.61,34.59,34.59,402952.0,28.6497,28.6497,28.6331,28.6331,402952.0
2016-12-21 11:20:00,34.59,34.62,34.59,34.6,731238.0,28.6331,28.658,28.6331,28.6414,731238.0
2016-12-21 11:30:00,34.6,34.61,34.59,34.61,372348.0,28.6414,28.6497,28.6331,28.6497,372348.0
2016-12-21 11:40:00,34.61,34.61,34.59,34.59,787527.0,28.6497,28.6497,28.6331,28.6331,787527.0
2016-12-21 11:50:00,34.59,34.6,34.56,34.57,895165.0,28.6331,28.6414,28.6083,28.6166,895165.0
2016-12-21 12:00:00,34.56,34.57,34.55,34.56,796979.0,28.6083,28.6166,28.6,28.6083,796979.0
2016-12-21 12:10:00,34.57,34.58,34.55,34.56,880385.0,28.6166,28.6249,28.6,28.6083,880385.0
2016-12-21 12:20:00,34.56,34.57,34.52,34.52,2858762.0,28.6083,28.6166,28.5752,28.5752,2858762.0
2016-12-21 12:30:00,34.53,34.54,34.52,34.53,926294.0,28.5835,28.5917,28.5752,28.5835,926294.0
2016-12-21 12:40:00,34.53,34.55,34.53,34.54,837727.0,28.5835,28.6,28.5835,28.5917,837727.0
2016-12-21 12:50:00,34.54,34.55,34.51,34.52,891886.0,28.5917,28.6,28.5669,28.5752,891886.0
2016-12-21 13:00:00,34.52,34.53,34.51,34.53,276726.0,28.5752,28.5835,28.5669,28.5835,276726.0
2016-12-21 13:10:00,34.53,34.54,34.52,34.52,472640.0,28.5835,28.5917,28.5752,28.5752,472640.0
2016-12-21 13:20:00,34.52,34.53,34.51,34.52,883164.0,28.5752,28.5835,28.5669,28.5752,883164.0
2016-12-21 13:30:00,34.52,34.53,34.51,34.52,456980.0,28.5752,28.5835,28.5669,28.5752,456980.0
2016-12-21 13:40:00,34.53,34.54,34.52,34.53,509513.0,28.5835,28.5917,28.5752,28.5835,509513.0
2016-12-21 13:50:00,34.53,34.54,34.5,34.51,633768.0,28.5835,28.5917,28.5586,28.5669,633768.0
2016-12-21 14:00:00,34.51,34.52,34.5,34.52,582943.0,28.5669,28.5752,28.5586,28.5752,582943.0
2016-12-21 14:10:00,34.52,34.53,34.51,34.53,414172.0,28.5752,28.5835,28.5669,28.5835,414172.0
2016-12-21 14:20:00,34.53,34.55,34.52,34.53,431556.0,28.5835,28.6,28.5752,28.5835,431556.0
2016-12-21 14:30:00,34.54,34.54,34.53,34.54,263875.0,28.5917,28.5917,28.5835,28.5917,263875.0
2016-12-21 14:40:00,34.54,34.55,34.53,34.54,688763.0,28.5917,28.6,28.5835,28.5917,688763.0
2016-12-21 14:50:00,34.53,34.54,34.51,34.52,570905.0,28.5835,28.5917,28.5669,28.5752,570905.0
2016-12-21 15:00:00,34.52,34.54,34.51,34.53,1151140.0,28.5752,28.5917,28.5669,28.5835,1151140.0
2016-12-21 15:10:00,34.52,34.53,34.52,34.52,373516.0,28.5752,28.5835,28.5752,28.5752,373516.0
2016-12-21 15:20:00,34.53,34.53,34.51,34.52,643753.0,28.5835,28.5835,28.5669,28.5752,643753.0
2016-12-21 15:30:00,34.52,34.52,34.49,34.51,1256311.0,28.5752,28.5752,28.5504,28.5669,1256311.0
2016-12-21 15:40:00,34.52,34.52,34.49,34.5,1149650.0,28.5752,28.5752,28.5504,28.5586,1149650.0
2016-12-21 15:50:00,34.5,34.5,34.46,34.47,5220611.0,28.5586,28.5586,28.5255,28.5338,5220611.0
2016-12-22 09:30:00,34.12,34.14,33.94,33.99,7843288.0,28.2441,28.2606,28.0951,28.1365,7843288.0
2016-12-22 09:40:00,33.98,34.04,33.98,34.04,1990109.0,28.1282,28.1779,28.1282,28.1779,1990109.0
2016-12-22 09:50:00,34.04,34.05,34.03,34.04,1458184.0,28.1779,28.1861,28.1696,28.1779,1458184.0
2016-12-22 10:00:00,34.05,34.11,34.04,34.08,1040401.0,28.1861,28.2358,28.1779,28.211,1040401.0
2016-12-22 10:10:00,34.08,34.11,34.08,34.09,667319.0,28.211,28.2358,28.211,28.2192,667319.0
2016-12-22 10:20:00,34.09,34.1,34.06,34.06,1511819.0,28.2192,28.2275,28.1944,28.1944,1511819.0
2016-12-22 10:30:00,34.06,34.07,34.05,34.05,507827.0,28.1944,28.2027,28.1861,28.1861,507827.0
2016-12-22 10:40:00,34.05,34.06,34.0,34.01,1332456.0,28.1861,28.1944,28.1447,28.153,1332456.0
2016-12-22 10:50:00,34.01,34.01,33.97,33.98,1215362.0,28.153,28.153,28.1199,28.1282,1215362.0
2016-12-22 11:00:00,33.98,34.0,33.95,33.97,862226.0,28.1282,28.1447,28.1033,28.1199,862226.0
2016-12-22 11:10:00,33.98,33.99,33.96,33.98,470779.0,28.1282,28.1365,28.1116,28.1282,470779.0
2016-12-22 11:20:00,33.97,34.0,33.96,33.96,594635.0,28.1199,28.1447,28.1116,28.1116,594635.0
2016-12-22 11:30:00,33.96,33.98,33.95,33.95,1050355.0,28.1116,28.1282,28.1033,28.1033,1050355.0
2016-12-22 11:40:00,33.95,33.96,33.94,33.95,747363.0,28.1033,28.1116,28.0951,28.1033,747363.0
2016-12-22 11:50:00,33.95,33.99,33.94,33.99,703638.0,28.1033,28.1365,28.0951,28.1365,703638.0
2016-12-22 12:00:00,33.99,34.0,33.98,33.98,394704.0,28.1365,28.1447,28.1282,28.1282,394704.0
2016-12-22 12:10:00,33.98,34.03,33.98,34.01,642251.0,28.1282,28.1696,28.1282,28.153,642251.0
2016-12-22 12:20:00,34.01,34.05,34.0,34.05,738236.0,28.153,28.1861,28.1447,28.1861,738236.0
2016-12-22 12:30:00,34.05,34.05,34.03,34.05,449869.0,28.1861,28.1861,28.1696,28.1861,449869.0
2016-12-22 12:40:00,34.04,34.06,34.04,34.06,332030.0,28.1779,28.1944,28.1779,28.1944,332030.0
2016-12-22 12:50:00,34.05,34.07,34.05,34.07,358484.0,28.1861,28.2027,28.1861,28.2027,358484.0
2016-12-22 13:00:00,34.06,34.08,34.06,34.08,374442.0,28.1944,28.211,28.1944,28.211,374442.0
2016-12-22 13:10:00,34.07,34.08,34.06,34.07,173688.0,28.2027,28.211,28.1944,28.2027,173688.0
2016-12-22 13:20:00,34.07,34.08,34.06,34.07,455009.0,28.2027,28.211,28.1944,28.2027,455009.0
2016-12-22 13:30:00,34.07,34.07,34.05,34.07,267851.0,28.2027,28.2027,28.1861,28.2027,267851.0
2016-12-22 13:40:00,34.07,34.1,34.06,34.1,589178.0,28.2027,28.2275,28.1944,28.2275,589178.0
2016-12-22 13:50:00,34.09,34.1,34.07,34.07,353603.0,28.2192,28.2275,28.2027,28.2027,353603.0
2016-12-22 14:00:00,34.07,34.1,34.07,34.1,496737.0,28.2027,28.2275,28.2027,28.2275,496737.0
2016-12-22 14:10:00,34.09,34.1,34.08,34.1,388261.0,28.2192,28.2275,28.211,28.2275,388261.0
2016-12-22 14:20:00,34.09,34.11,34.09,34.1,626182.0,28.2192,28.2358,28.2192,28.2275,626182.0
2016-12-22 14:30:00,34.09,34.11,34.09,34.09,342857.0,28.2192,28.2358,28.2192,28.2192,342857.0
2016-12-22 14:40:00,34.09,34.1,34.07,34.08,336076.0,28.2192,28.2275,28.2027,28.211,336076.0
2016-12-22 14:50:00,34.07,34.11,34.07,34.11,980888.0,28.2027,28.2358,28.2027,28.2358,980888.0
2016-12-22 15:00:00,34.1,34.11,34.08,34.09,738548.0,28.2275,28.2358,28.211,28.2192,738548.0
2016-12-22 15:10:00,34.09,34.09,34.07,34.07,424011.0,28.2192,28.2192,28.2027,28.2027,424011.0
2016-12-22 15:20:00,34.07,34.08,34.05,34.07,1218355.0,28.2027,28.211,28.1861,28.2027,1218355.0
2016-12-22 15:30:00,34.06,34.08,34.05,34.08,722363.0,28.1944,28.211,28.1861,28.211,722363.0
2016-12-22 15:40:00,34.08,34.09,34.07,34.08,869128.0,28.211,28.2192,28.2027,28.211,869128.0
2016-12-22 15:50:00,34.08,34.09,34.05,34.09,3941042.0,28.211,28.2192,28.1861,28.2192,3941042.0
2016-12-23 09:30:00,34.11,34.16,34.08,34.16,1521692.0,28.2358,28.2772,28.211,28.2772,1521692.0
2016-12-23 09:40:00,34.16,34.18,34.15,34.18,743730.0,28.2772,28.2937,28.2689,28.2937,743730.0
2016-12-23 09:50:00,34.18,34.22,34.17,34.22,667716.0,28.2937,28.3269,28.2855,28.3269,667716.0
2016-12-23 10:00:00,34.22,34.25,34.21,34.22,679329.0,28.3269,28.3517,28.3186,28.3269,679329.0
2016-12-23 10:10:00,34.22,34.23,34.19,34.2,1275238.0,28.3269,28.3351,28.302,28.3103,1275238.0
2016-12-23 10:20:00,34.19,34.2,34.17,34.17,820903.0,28.302,28.3103,28.2855,28.2855,820903.0
2016-12-23 10:30:00,34.17,34.18,34.14,34.15,585309.0,28.2855,28.2937,28.2606,28.2689,585309.0
2016-12-23 10:40:00,34.15,34.15,34.13,34.15,652030.0,28.2689,28.2689,28.2524,28.2689,652030.0
2016-12-23 10:50:00,34.15,34.2,34.14,34.19,1363044.0,28.2689,28.3103,28.2606,28.302,1363044.0
2016-12-23 11:00:00,34.2,34.2,34.17,34.17,788713.0,28.3103,28.3103,28.2855,28.2855,788713.0
2016-12-23 11:10:00,34.17,34.19,34.15,34.16,681412.0,28.2855,28.302,28.2689,28.2772,681412.0
2016-12-23 11:20:00,34.16,34.18,34.15,34.18,458086.0,28.2772,28.2937,28.2689,28.2937,458086.0
2016-12-23 11:30:00,34.18,34.18,34.16,34.18,550409.0,28.2937,28.2937,28.2772,28.2937,550409.0
2016-12-23 11:40:00,34.18,34.19,34.17,34.18,392895.0,28.2937,28.302,28.2855,28.2937,392895.0
2016-12-23 11:50:00,34.18,34.19,34.17,34.19,652504.0,28.2937,28.302,28.2855,28.302,652504.0
2016-12-23 12:00:00,34.19,34.21,34.18,34.2,532632.0,28.302,28.3186,28.2937,28.3103,532632.0
2016-12-23 12:10:00,34.2,34.23,34.2,34.23,444953.0,28.3103,28.3351,28.3103,28.3351,444953.0
2016-12-23 12:20:00,34.23,34.23,34.2,34.2,572629.0,28.3351,28.3351,28.3103,28.3103,572629.0
2016-12-23 12:30:00,34.2,34.22,34.2,34.21,227633.0,28.3103,28.3269,28.3103,28.3186,227633.0
2016-12-23 12:40:00,34.21,34.22,34.21,34.22,252824.0,28.3186,28.3269,28.3186,28.3269,252824.0
2016-12-23 12:50:00,34.22,34.22,34.2,34.21,495847.0,28.3269,28.3269,28.3103,28.3186,495847.0
2016-12-23 13:00:00,34.21,34.21,34.2,34.2,187881.0,28.3186,28.3186,28.3103,28.3103,187881.0
2016-12-23 13:10:00,34.2,34.21,34.2,34.2,249588.0,28.3103,28.3186,28.3103,28.3103,249588.0
2016-12-23 13:20:00,34.2,34.24,34.2,34.23,570190.0,28.3103,28.3434,28.3103,28.3351,570190.0
2016-12-23 13:30:00,34.24,34.25,34.23,34.25,329902.0,28.3434,28.3517,28.3351,28.3517,329902.0
2016-12-23 13:40:00,34.25,34.25,34.24,34.25,237683.0,28.3517,28.3517,28.3434,28.3517,237683.0
2016-12-23 13:50:00,34.25,34.25,34.24,34.24,145676.0,28.3517,28.3517,28.3434,28.3434,145676.0
2016-12-23 14:00:00,34.25,34.25,34.24,34.25,231814.0,28.3517,28.3517,28.3434,28.3517,231814.0
2016-12-23 14:10:00,34.25,34.25,34.24,34.25,220792.0,28.3517,28.3517,28.3434,28.3517,220792.0
2016-12-23 14:20:00,34.25,34.25,34.23,34.25,457509.0,28.3517,28.3517,28.3351,28.3517,457509.0
2016-12-23 14:30:00,34.25,34.25,34.24,34.25,156510.0,28.3517,28.3517,28.3434,28.3517,156510.0
2016-12-23 14:40:00,34.25,34.26,34.24,34.25,388957.0,28.3517,28.36,28.3434,28.3517,388957.0
2016-12-23 14:50:00,34.26,34.26,34.25,34.26,201739.0,28.36,28.36,28.3517,28.36,201739.0
2016-12-23 15:00:00,34.26,34.26,34.24,34.25,965869.0,28.36,28.36,28.3434,28.3517,965869.0
2016-12-23 15:10:00,34.26,34.26,34.24,34.25,315054.0,28.36,28.36,28.3434,28.3517,315054.0
2016-12-23 15:20:00,34.25,34.25,34.23,34.23,326531.0,28.3517,28.3517,28.3351,28.3351,326531.0
2016-12-23 15:30:00,34.23,34.25,34.23,34.25,419521.0,28.3351,28.3517,28.3351,28.3517,419521.0
2016-12-23 15:40:00,34.25,34.26,34.23,34.26,1091442.0,28.3517,28.36,28.3351,28.36,1091442.0
2016-12-23 15:50:00,34.26,34.28,34.24,34.28,2143937.0,28.36,28.3765,28.3434,28.3765,2143937.0
2016-12-27 09:30:00,34.36,34.42,34.35,34.4,1635811.0,28.4427,28.4924,28.4345,28.4759,1635811.0
2016-12-27 09:40:00,34.4,34.46,34.39,34.44,995022.0,28.4759,28.5255,28.4676,28.509,995022.0
2016-12-27 09:50:00,34.44,34.45,34.42,34.44,517637.0,28.509,28.5172,28.4924,28.509,517637.0
2016-12-27 10:00:00,34.44,34.44,34.41,34.44,742792.0,28.509,28.509,28.4841,28.509,742792.0
2016-12-27 10:10:00,34.44,34.44,34.4,34.41,580668.0,28.509,28.509,28.4759,28.4841,580668.0
2016-12-27 10:20:00,34.41,34.43,34.41,34.42,284763.0,28.4841,28.5007,28.4841,28.4924,284763.0
2016-12-27 10:30:00,34.43,34.47,34.42,34.46,506436.0,28.5007,28.5338,28.4924,28.5255,506436.0
2016-12-27 10:40:00,34.46,34.47,34.45,34.45,315740.0,28.5255,28.5338,28.5172,28.5172,315740.0
2016-12-27 10:50:00,34.46,34.46,34.44,34.44,541240.0,28.5255,28.5255,28.509,28.509,541240.0
2016-12-27 11:00:00,34.45,34.46,34.44,34.45,294726.0,28.5172,28.5255,28.509,28.5172,294726.0
2016-12-27 11:10:00,34.45,34.45,34.43,34.44,359137.0,28.5172,28.5172,28.5007,28.509,359137.0
2016-12-27 11:20:00,34.44,34.46,34.43,34.46,475371.0,28.509,28.5255,28.5007,28.5255,475371.0
2016-12-27 11:30:00,34.46,34.47,34.45,34.45,472526.0,28.5255,28.5338,28.5172,28.5172,472526.0
2016-12-27 11:40:00,34.45,34.46,34.45,34.46,242558.0,28.5172,28.5255,28.5172,28.5255,242558.0
2016-12-27 11:50:00,34.46,34.46,34.44,34.45,240829.0,28.5255,28.5255,28.509,28.5172,240829.0
2016-12-27 12:00:00,34.44,34.45,34.43,34.44,296857.0,28.509,28.5172,28.5007,28.509,296857.0
2016-12-27 12:10:00,34.43,34.44,34.43,34.43,170799.0,28.5007,28.509,28.5007,28.5007,170799.0
2016-12-27 12:20:00,34.44,34.44,34.43,34.44,219261.0,28.509,28.509,28.5007,28.509,219261.0
2016-12-27 12:30:00,34.43,34.44,34.42,34.42,258744.0,28.5007,28.509,28.4924,28.4924,258744.0
2016-12-27 12:40:00,34.42,34.45,34.42,34.43,425512.0,28.4924,28.5172,28.4924,28.5007,425512.0
2016-12-27 12:50:00,34.44,34.44,34.43,34.44,177746.0,28.509,28.509,28.5007,28.509,177746.0
2016-12-27 13:00:00,34.43,34.44,34.42,34.42,213373.0,28.5007,28.509,28.4924,28.4924,213373.0
2016-12-27 13:10:00,34.42,34.45,34.42,34.45,412687.0,28.4924,28.5172,28.4924,28.5172,412687.0
2016-12-27 13:20:00,34.44,34.45,34.44,34.45,247992.0,28.509,28.5172,28.509,28.5172,247992.0
2016-12-27 13:30:00,34.44,34.45,34.43,34.45,385997.0,28.509,28.5172,28.5007,28.5172,385997.0
2016-12-27 13:40:00,34.45,34.45,34.43,34.44,349512.0,28.5172,28.5172,28.5007,28.509,349512.0
2016-12-27 13:50:00,34.44,34.44,34.43,34.44,209484.0,28.509,28.509,28.5007,28.509,209484.0
2016-12-27 14:00:00,34.44,34.44,34.41,34.44,407508.0,28.509,28.509,28.4841,28.509,407508.0
2016-12-27 14:10:00,34.44,34.44,34.43,34.44,540188.0,28.509,28.509,28.5007,28.509,540188.0
2016-12-27 14:20:00,34.44,34.45,34.43,34.44,329092.0,28.509,28.5172,28.5007,28.509,329092.0
2016-12-27 14:30:00,34.43,34.44,34.42,34.42,302213.0,28.5007,28.509,28.4924,28.4924,302213.0
2016-12-27 14:40:00,34.43,34.46,34.42,34.45,488103.0,28.5007,28.5255,28.4924,28.5172,488103.0
2016-12-27 14:50:00,34.45,34.46,34.43,34.45,368017.0,28.5172,28.5255,28.5007,28.5172,368017.0
2016-12-27 15:00:00,34.44,34.46,34.44,34.45,521928.0,28.509,28.5255,28.509,28.5172,521928.0
2016-12-27 15:10:00,34.45,34.46,34.44,34.45,454933.0,28.5172,28.5255,28.509,28.5172,454933.0
2016-12-27 15:20:00,34.45,34.45,34.44,34.45,1017928.0,28.5172,28.5172,28.509,28.5172,1017928.0
2016-12-27 15:30:00,34.44,34.45,34.44,34.45,399430.0,28.509,28.5172,28.509,28.5172,399430.0
2016-12-27 15:40:00,34.45,34.45,34.43,34.44,843373.0,28.5172,28.5172,28.5007,28.509,843373.0
2016-12-27 15:50:00,34.44,34.45,34.41,34.44,2115837.0,28.509,28.5172,28.4841,28.509,2115837.0
2016-12-28 09:30:00,34.72,34.76,34.71,34.74,2555847.0,28.7407,28.7739,28.7325,28.7573,2555847.0
2016-12-28 09:40:00,34.73,34.74,34.68,34.7,2408268.0,28.749,28.7573,28.7076,28.7242,2408268.0
2016-12-28 09:50:00,34.7,34.71,34.67,34.67,650982.0,28.7242,28.7325,28.6994,28.6994,650982.0
2016-12-28 10:00:00,34.67,34.7,34.66,34.66,953762.0,28.6994,28.7242,28.6911,28.6911,953762.0
2016-12-28 10:10:00,34.66,34.7,34.65,34.67,1172387.0,28.6911,28.7242,28.6828,28.6994,1172387.0
2016-12-28 10:20:00,34.68,34.69,34.66,34.66,900112.0,28.7076,28.7159,28.6911,28.6911,900112.0
2016-12-28 10:30:00,34.67,34.69,34.65,34.66,837568.0,28.6994,28.7159,28.6828,28.6911,837568.0
2016-12-28 10:40:00,34.67,34.69,34.66,34.68,400366.0,28.6994,28.7159,28.6911,28.7076,400366.0
2016-12-28 10:50:00,34.68,34.69,34.67,34.69,676084.0,28.7076,28.7159,28.6994,28.7159,676084.0
2016-12-28 11:00:00,34.69,34.7,34.68,34.69,597207.0,28.7159,28.7242,28.7076,28.7159,597207.0
2016-12-28 11:10:00,34.7,34.71,34.69,34.71,848727.0,28.7242,28.7325,28.7159,28.7325,848727.0
2016-12-28 11:20:00,34.7,34.73,34.7,34.72,1075693.0,28.7242,28.749,28.7242,28.7407,1075693.0
2016-12-28 11:30:00,34.72,34.73,34.71,34.72,572358.0,28.7407,28.749,28.7325,28.7407,572358.0
2016-12-28 11:40:00,34.72,34.73,34.7,34.7,385153.0,28.7407,28.749,28.7242,28.7242,385153.0
2016-12-28 11:50:00,34.7,34.71,34.69,34.7,405381.0,28.7242,28.7325,28.7159,28.7242,405381.0
2016-12-28 12:00:00,34.69,34.7,34.65,34.66,668271.0,28.7159,28.7242,28.6828,28.6911,668271.0
2016-12-28 12:10:00,34.66,34.67,34.62,34.65,852476.0,28.6911,28.6994,28.658,28.6828,852476.0
2016-12-28 12:20:00,34.65,34.66,34.62,34.65,702765.0,28.6828,28.6911,28.658,28.6828,702765.0
2016-12-28 12:30:00,34.65,34.66,34.63,34.64,519681.0,28.6828,28.6911,28.6662,28.6745,519681.0
2016-12-28 12:40:00,34.63,34.64,34.6,34.63,689690.0,28.6662,28.6745,28.6414,28.6662,689690.0
2016-12-28 12:50:00,34.63,34.66,34.62,34.65,392484.0,28.6662,28.6911,28.658,28.6828,392484.0
2016-12-28 13:00:00,34.66,34.68,34.64,34.67,859573.0,28.6911,28.7076,28.6745,28.6994,859573.0
2016-12-28 13:10:00,34.66,34.67,34.66,34.66,218904.0,28.6911,28.6994,28.6911,28.6911,218904.0
2016-12-28 13:20:00,34.66,34.67,34.66,34.66,410522.0,28.6911,28.6994,28.6911,28.6911,410522.0
2016-12-28 13:30:00,34.66,34.67,34.65,34.67,336204.0,28.6911,28.6994,28.6828,28.6994,336204.0
2016-12-28 13:40:00,34.66,34.68,34.66,34.67,316109.0,28.6911,28.7076,28.6911,28.6994,316109.0
2016-12-28 13:50:00,34.68,34.69,34.66,34.68,533570.0,28.7076,28.7159,28.6911,28.7076,533570.0
2016-12-28 14:00:00,34.69,34.71,34.68,34.71,529946.0,28.7159,28.7325,28.7076,28.7325,529946.0
2016-12-28 14:10:00,34.71,34.71,34.66,34.66,453173.0,28.7325,28.7325,28.6911,28.6911,453173.0
2016-12-28 14:20:00,34.66,34.68,34.65,34.67,534704.0,28.6911,28.7076,28.6828,28.6994,534704.0
2016-12-28 14:30:00,34.66,34.68,34.66,34.68,335043.0,28.6911,28.7076,28.6911,28.7076,335043.0
2016-12-28 14:40:00,34.68,34.69,34.67,34.68,529710.0,28.7076,28.7159,28.6994,28.7076,529710.0
2016-12-28 14:50:00,34.67,34.68,34.66,34.68,432471.0,28.6994,28.7076,28.6911,28.7076,432471.0
2016-12-28 15:00:00,34.68,34.7,34.67,34.69,636982.0,28.7076,28.7242,28.6994,28.7159,636982.0
2016-12-28 15:10:00,34.68,34.69,34.67,34.67,420707.0,28.7076,28.7159,28.6994,28.6994,420707.0
2016-12-28 15:20:00,34.68,34.69,34.67,34.69,569271.0,28.7076,28.7159,28.6994,28.7159,569271.0
2016-12-28 15:30:00,34.69,34.69,34.66,34.68,968299.0,28.7159,28.7159,28.6911,28.7076,968299.0
2016-12-28 15:40:00,34.68,34.68,34.64,34.66,1462452.0,28.7076,28.7076,28.6745,28.6911,1462452.0
2016-12-28 15:50:00,34.67,34.69,34.66,34.69,2914178.0,28.6994,28.7159,28.6911,28.7159,2914178.0
2016-12-29 09:30:00,35.04,35.09,35.03,35.08,2375859.0,29.0056,29.047,28.9974,29.0387,2375859.0
2016-12-29 09:40:00,35.08,35.09,35.03,35.03,1071151.0,29.0387,29.047,28.9974,28.9974,1071151.0
2016-12-29 09:50:00,35.03,35.06,35.02,35.05,863059.0,28.9974,29.0222,28.9891,29.0139,863059.0
2016-12-29 10:00:00,35.06,35.1,35.05,35.08,1525456.0,29.0222,29.0553,29.0139,29.0387,1525456.0
2016-12-29 10:10:00,35.08,35.12,35.07,35.11,892605.0,29.0387,29.0719,29.0305,29.0636,892605.0
2016-12-29 10:20:00,35.11,35.13,35.1,35.12,1156758.0,29.0636,29.0801,29.0553,29.0719,1156758.0
2016-12-29 10:30:00,35.12,35.13,35.11,35.11,621076.0,29.0719,29.0801,29.0636,29.0636,621076.0
2016-12-29 10:40:00,35.11,35.12,35.11,35.12,908744.0,29.0636,29.0719,29.0636,29.0719,908744.0
2016-12-29 10:50:00,35.11,35.16,35.11,35.16,1639282.0,29.0636,29.105,29.0636,29.105,1639282.0
2016-12-29 11:00:00,35.16,35.18,35.14,35.18,1904608.0,29.105,29.1215,29.0884,29.1215,1904608.0
2016-12-29 11:10:00,35.17,35.21,35.16,35.21,1866724.0,29.1132,29.1464,29.105,29.1464,1866724.0
2016-12-29 11:20:00,35.21,35.21,35.19,35.2,1702051.0,29.1464,29.1464,29.1298,29.1381,1702051.0
2016-12-29 11:30:00,35.21,35.24,35.2,35.23,1629316.0,29.1464,29.1712,29.1381,29.1629,1629316.0
2016-12-29 11:40:00,35.23,35.25,35.22,35.25,959275.0,29.1629,29.1795,29.1546,29.1795,959275.0
2016-12-29 11:50:00,35.25,35.25,35.23,35.23,1146579.0,29.1795,29.1795,29.1629,29.1629,1146579.0
2016-12-29 12:00:00,35.23,35.24,35.2,35.21,999245.0,29.1629,29.1712,29.1381,29.1464,999245.0
2016-12-29 12:10:00,35.21,35.22,35.18,35.22,834683.0,29.1464,29.1546,29.1215,29.1546,834683.0
2016-12-29 12:20:00,35.22,35.25,35.21,35.25,767539.0,29.1546,29.1795,29.1464,29.1795,767539.0
2016-12-29 12:30:00,35.25,35.25,35.23,35.23,649025.0,29.1795,29.1795,29.1629,29.1629,649025.0
2016-12-29 12:40:00,35.24,35.26,35.23,35.25,704979.0,29.1712,29.1877,29.1629,29.1795,704979.0
2016-12-29 12:50:00,35.25,35.27,35.24,35.24,422637.0,29.1795,29.196,29.1712,29.1712,422637.0
2016-12-29 13:00:00,35.24,35.27,35.24,35.26,1157604.0,29.1712,29.196,29.1712,29.1877,1157604.0
2016-12-29 13:10:00,35.26,35.26,35.23,35.25,538994.0,29.1877,29.1877,29.1629,29.1795,538994.0
2016-12-29 13:20:00,35.25,35.26,35.24,35.25,457209.0,29.1795,29.1877,29.1712,29.1795,457209.0
2016-12-29 13:30:00,35.25,35.25,35.23,35.25,683759.0,29.1795,29.1795,29.1629,29.1795,683759.0
2016-12-29 13:40:00,35.25,35.26,35.24,35.25,534755.0,29.1795,29.1877,29.1712,29.1795,534755.0
2016-12-29 13:50:00,35.25,35.27,35.24,35.27,845140.0,29.1795,29.196,29.1712,29.196,845140.0
2016-12-29 14:00:00,35.27,35.3,35.26,35.27,1693713.0,29.196,29.2209,29.1877,29.196,1693713.0
2016-12-29 14:10:00,35.28,35.29,35.27,35.29,507269.0,29.2043,29.2126,29.196,29.2126,507269.0
2016-12-29 14:20:00,35.29,35.29,35.27,35.27,580955.0,29.2126,29.2126,29.196,29.196,580955.0
2016-12-29 14:30:00,35.27,35.28,35.24,35.26,982630.0,29.196,29.2043,29.1712,29.1877,982630.0
2016-12-29 14:40:00,35.26,35.27,35.25,35.27,512938.0,29.1877,29.196,29.1795,29.196,512938.0
2016-12-29 14:50:00,35.27,35.27,35.25,35.26,726272.0,29.196,29.196,29.1795,29.1877,726272.0
2016-12-29 15:00:00,35.26,35.26,35.23,35.24,749012.0,29.1877,29.1877,29.1629,29.1712,749012.0
2016-12-29 15:10:00,35.23,35.24,35.23,35.24,431208.0,29.1629,29.1712,29.1629,29.1712,431208.0
2016-12-29 15:20:00,35.24,35.24,35.22,35.23,618111.0,29.1712,29.1712,29.1546,29.1629,618111.0
2016-12-29 15:30:00,35.23,35.23,35.21,35.22,710409.0,29.1629,29.1629,29.1464,29.1546,710409.0
2016-12-29 15:40:00,35.22,35.23,35.21,35.23,949628.0,29.1546,29.1629,29.1464,29.1629,949628.0
2016-12-29 15:50:00,35.23,35.26,35.22,35.25,4264364.0,29.1629,29.1877,29.1546,29.1795,4264364.0
2016-12-30 09:30:00,35.25,35.27,35.16,35.17,2015180.0,29.1795,29.196,29.105,29.1132,2015180.0
2016-12-30 09:40:00,35.16,35.22,35.15,35.19,1583454.0,29.105,29.1546,29.0967,29.1298,1583454.0
2016-12-30 09:50:00,35.2,35.2,35.1,35.12,2082914.0,29.1381,29.1381,29.0553,29.0719,2082914.0
2016-12-30 10:00:00,35.12,35.13,35.09,35.12,1491050.0,29.0719,29.0801,29.047,29.0719,1491050.0
2016-12-30 10:10:00,35.13,35.14,35.1,35.11,839327.0,29.0801,29.0884,29.0553,29.0636,839327.0
2016-12-30 10:20:00,35.11,35.12,35.08,35.09,859315.0,29.0636,29.0719,29.0387,29.047,859315.0
2016-12-30 10:30:00,35.09,35.1,35.07,35.09,1492627.0,29.047,29.0553,29.0305,29.047,1492627.0
2016-12-30 10:40:00,35.09,35.11,35.08,35.1,827806.0,29.047,29.0636,29.0387,29.0553,827806.0
2016-12-30 10:50:00,35.1,35.14,35.09,35.14,833338.0,29.0553,29.0884,29.047,29.0884,833338.0
2016-12-30 11:00:00,35.14,35.14,35.11,35.11,1253488.0,29.0884,29.0884,29.0636,29.0636,1253488.0
2016-12-30 11:10:00,35.11,35.12,35.09,35.1,840745.0,29.0636,29.0719,29.047,29.0553,840745.0
2016-12-30 11:20:00,35.09,35.12,35.07,35.07,1308813.0,29.047,29.0719,29.0305,29.0305,1308813.0
2016-12-30 11:30:00,35.07,35.1,35.06,35.08,1176993.0,29.0305,29.0553,29.0222,29.0387,1176993.0
2016-12-30 11:40:00,35.08,35.13,35.07,35.11,694650.0,29.0387,29.0801,29.0305,29.0636,694650.0
2016-12-30 11:50:00,35.11,35.13,35.11,35.11,1092096.0,29.0636,29.0801,29.0636,29.0636,1092096.0
2016-12-30 12:00:00,35.12,35.12,35.08,35.11,1472855.0,29.0719,29.0719,29.0387,29.0636,1472855.0
2016-12-30 12:10:00,35.11,35.12,35.07,35.08,764986.0,29.0636,29.0719,29.0305,29.0387,764986.0
2016-12-30 12:20:00,35.07,35.1,35.07,35.08,946680.0,29.0305,29.0553,29.0305,29.0387,946680.0
2016-12-30 12:30:00,35.08,35.1,35.06,35.07,467263.0,29.0387,29.0553,29.0222,29.0305,467263.0
2016-12-30 12:40:00,35.07,35.07,35.03,35.04,1162841.0,29.0305,29.0305,28.9974,29.0056,1162841.0
2016-12-30 12:50:00,35.03,35.04,35.0,35.03,636271.0,28.9974,29.0056,28.9725,28.9974,636271.0
2016-12-30 13:00:00,35.03,35.04,35.01,35.02,926641.0,28.9974,29.0056,28.9808,28.9891,926641.0
2016-12-30 13:10:00,35.02,35.05,35.02,35.05,693169.0,28.9891,29.0139,28.9891,29.0139,693169.0
2016-12-30 13:20:00,35.05,35.08,35.03,35.04,1523320.0,29.0139,29.0387,28.9974,29.0056,1523320.0
2016-12-30 13:30:00,35.05,35.08,35.04,35.08,597917.0,29.0139,29.0387,29.0056,29.0387,597917.0
2016-12-30 13:40:00,35.08,35.08,35.04,35.05,663484.0,29.0387,29.0387,29.0056,29.0139,663484.0
2016-12-30 13:50:00,35.05,35.07,35.04,35.04,1139201.0,29.0139,29.0305,29.0056,29.0056,1139201.0
2016-12-30 14:00:00,35.05,35.07,35.04,35.05,1515649.0,29.0139,29.0305,29.0056,29.0139,1515649.0
2016-12-30 14:10:00,35.05,35.06,35.01,35.04,1524720.0,29.0139,29.0222,28.9808,29.0056,1524720.0
2016-12-30 14:20:00,35.04,35.04,35.0,35.01,621591.0,29.0056,29.0056,28.9725,28.9808,621591.0
2016-12-30 14:30:00,35.0,35.05,34.99,35.03,1368257.0,28.9725,29.0139,28.9642,28.9974,1368257.0
2016-12-30 14:40:00,35.02,35.03,34.97,34.98,1279126.0,28.9891,28.9974,28.9477,28.956,1279126.0
2016-12-30 14:50:00,34.98,34.99,34.94,34.98,910070.0,28.956,28.9642,28.9229,28.956,910070.0
2016-12-30 15:00:00,34.98,35.01,34.97,35.01,1239680.0,28.956,28.9808,28.9477,28.9808,1239680.0
2016-12-30 15:10:00,35.01,35.04,35.0,35.01,1031833.0,28.9808,29.0056,28.9725,28.9808,1031833.0
2016-12-30 15:20:00,35.01,35.02,35.0,35.02,862490.0,28.9808,28.9891,28.9725,28.9891,862490.0
2016-12-30 15:30:00,35.02,35.02,34.99,35.01,1393952.0,28.9891,28.9891,28.9642,28.9808,1393952.0
2016-12-30 15:40:00,35.0,35.01,34.96,34.97,1602263.0,28.9725,28.9808,28.9394,28.9477,1602263.0
2016-12-30 15:50:00,34.96,35.02,34.9,35.02,6475543.0,28.9394,28.9891,28.8897,28.9891,6475543.0
2017-01-03 09:30:00,35.39,35.53,35.39,35.49,6897677.0,29.2954,29.4113,29.2954,29.3781,6897677.0
2017-01-03 09:40:00,35.49,35.55,35.47,35.55,3461643.0,29.3781,29.4278,29.3616,29.4278,3461643.0
2017-01-03 09:50:00,35.55,35.58,35.53,35.58,2675416.0,29.4278,29.4526,29.4113,29.4526,2675416.0
2017-01-03 10:00:00,35.57,35.65,35.55,35.63,3152379.0,29.4444,29.5106,29.4278,29.494,3152379.0
2017-01-03 10:10:00,35.64,35.64,35.54,35.57,2200370.0,29.5023,29.5023,29.4195,29.4444,2200370.0
2017-01-03 10:20:00,35.57,35.58,35.56,35.57,987792.0,29.4444,29.4526,29.4361,29.4444,987792.0
2017-01-03 10:30:00,35.57,35.58,35.52,35.52,636107.0,29.4444,29.4526,29.403,29.403,636107.0
2017-01-03 10:40:00,35.53,35.54,35.49,35.49,1937899.0,29.4113,29.4195,29.3781,29.3781,1937899.0
2017-01-03 10:50:00,35.5,35.53,35.47,35.48,1062957.0,29.3864,29.4113,29.3616,29.3699,1062957.0
2017-01-03 11:00:00,35.47,35.48,35.44,35.46,804353.0,29.3616,29.3699,29.3368,29.3533,804353.0
2017-01-03 11:10:00,35.46,35.47,35.42,35.44,554949.0,29.3533,29.3616,29.3202,29.3368,554949.0
2017-01-03 11:20:00,35.44,35.48,35.38,35.38,2571297.0,29.3368,29.3699,29.2871,29.2871,2571297.0
2017-01-03 11:30:00,35.38,35.43,35.35,35.37,1513633.0,29.2871,29.3285,29.2623,29.2788,1513633.0
2017-01-03 11:40:00,35.36,35.38,35.32,35.36,1396288.0,29.2705,29.2871,29.2374,29.2705,1396288.0
2017-01-03 11:50:00,35.36,35.38,35.35,35.38,463374.0,29.2705,29.2871,29.2623,29.2871,463374.0
2017-01-03 12:00:00,35.38,35.39,35.33,35.34,798960.0,29.2871,29.2954,29.2457,29.254,798960.0
2017-01-03 12:10:00,35.35,35.36,35.34,35.34,541367.0,29.2623,29.2705,29.254,29.254,541367.0
2017-01-03 12:20:00,35.34,35.37,35.34,35.35,698146.0,29.254,29.2788,29.254,29.2623,698146.0
2017-01-03 12:30:00,35.36,35.37,35.31,35.33,826796.0,29.2705,29.2788,29.2291,29.2457,826796.0
2017-01-03 12:40:00,35.32,35.34,35.3,35.34,540674.0,29.2374,29.254,29.2209,29.254,540674.0
2017-01-03 12:50:00,35.35,35.36,35.32,35.36,516617.0,29.2623,29.2705,29.2374,29.2705,516617.0
2017-01-03 13:00:00,35.36,35.37,35.34,35.35,401675.0,29.2705,29.2788,29.254,29.2623,401675.0
2017-01-03 13:10:00,35.36,35.37,35.35,35.37,255774.0,29.2705,29.2788,29.2623,29.2788,255774.0
2017-01-03 13:20:00,35.37,35.39,35.35,35.39,531343.0,29.2788,29.2954,29.2623,29.2954,531343.0
2017-01-03 13:30:00,35.39,35.4,35.36,35.38,911094.0,29.2954,29.3036,29.2705,29.2871,911094.0
2017-01-03 13:40:00,35.38,35.38,35.33,35.34,708307.0,29.2871,29.2871,29.2457,29.254,708307.0
2017-01-03 13:50:00,35.34,35.36,35.33,35.34,362655.0,29.254,29.2705,29.2457,29.254,362655.0
2017-01-03 14:00:00,35.34,35.36,35.33,35.36,407022.0,29.254,29.2705,29.2457,29.2705,407022.0
2017-01-03 14:10:00,35.35,35.37,35.35,35.36,289201.0,29.2623,29.2788,29.2623,29.2705,289201.0
2017-01-03 14:20:00,35.36,35.36,35.33,35.33,650897.0,29.2705,29.2705,29.2457,29.2457,650897.0
2017-01-03 14:30:00,35.33,35.34,35.33,35.33,346903.0,29.2457,29.254,29.2457,29.2457,346903.0
2017-01-03 14:40:00,35.34,35.36,35.33,35.35,941300.0,29.254,29.2705,29.2457,29.2623,941300.0
2017-01-03 14:50:00,35.34,35.38,35.34,35.37,1215090.0,29.254,29.2871,29.254,29.2788,1215090.0
2017-01-03 15:00:00,35.37,35.38,35.36,35.37,721266.0,29.2788,29.2871,29.2705,29.2788,721266.0
2017-01-03 15:10:00,35.37,35.37,35.35,35.35,523726.0,29.2788,29.2788,29.2623,29.2623,523726.0
2017-01-03 15:20:00,35.35,35.36,35.31,35.33,961079.0,29.2623,29.2705,29.2291,29.2457,961079.0
2017-01-03 15:30:00,35.33,35.37,35.31,35.37,845032.0,29.2457,29.2788,29.2291,29.2788,845032.0
2017-01-03 15:40:00,35.37,35.39,35.36,35.38,2685561.0,29.2788,29.2954,29.2705,29.2871,2685561.0
2017-01-03 15:50:00,35.38,35.44,35.36,35.43,5655046.0,29.2871,29.3368,29.2705,29.3285,5655046.0
2017-01-04 09:30:00,35.63,35.73,35.63,35.66,3586574.0,29.494,29.5768,29.494,29.5189,3586574.0
2017-01-04 09:40:00,35.67,35.7,35.66,35.68,1144143.0,29.5271,29.552,29.5189,29.5354,1144143.0
2017-01-04 09:50:00,35.69,35.73,35.68,35.73,1291341.0,29.5437,29.5768,29.5354,29.5768,1291341.0
2017-01-04 10:00:00,35.73,35.76,35.72,35.74,939720.0,29.5768,29.6016,29.5685,29.5851,939720.0
2017-01-04 10:10:00,35.74,35.75,35.71,35.72,586649.0,29.5851,29.5934,29.5603,29.5685,586649.0
2017-01-04 10:20:00,35.72,35.73,35.69,35.7,1256022.0,29.5685,29.5768,29.5437,29.552,1256022.0
2017-01-04 10:30:00,35.7,35.71,35.67,35.7,4823890.0,29.552,29.5603,29.5271,29.552,4823890.0
2017-01-04 10:40:00,35.7,35.7,35.66,35.68,3083553.0,29.552,29.552,29.5189,29.5354,3083553.0
2017-01-04 10:50:00,35.68,35.68,35.63,35.66,1655991.0,29.5354,29.5354,29.494,29.5189,1655991.0
2017-01-04 11:00:00,35.66,35.7,35.65,35.69,1145475.0,29.5189,29.552,29.5106,29.5437,1145475.0
2017-01-04 11:10:00,35.7,35.71,35.67,35.68,2172163.0,29.552,29.5603,29.5271,29.5354,2172163.0
2017-01-04 11:20:00,35.68,35.7,35.67,35.69,788121.0,29.5354,29.552,29.5271,29.5437,788121.0
2017-01-04 11:30:00,35.7,35.71,35.68,35.7,3434195.0,29.552,29.5603,29.5354,29.552,3434195.0
2017-01-04 11:40:00,35.7,35.72,35.69,35.7,744371.0,29.552,29.5685,29.5437,29.552,744371.0
2017-01-04 11:50:00,35.7,35.72,35.69,35.71,959036.0,29.552,29.5685,29.5437,29.5603,959036.0
2017-01-04 12:00:00,35.71,35.72,35.69,35.69,1070955.0,29.5603,29.5685,29.5437,29.5437,1070955.0
2017-01-04 12:10:00,35.69,35.71,35.67,35.69,1790826.0,29.5437,29.5603,29.5271,29.5437,1790826.0
2017-01-04 12:20:00,35.7,35.7,35.67,35.68,774647.0,29.552,29.552,29.5271,29.5354,774647.0
2017-01-04 12:30:00,35.68,35.68,35.65,35.66,546528.0,29.5354,29.5354,29.5106,29.5189,546528.0
2017-01-04 12:40:00,35.67,35.68,35.65,35.68,403806.0,29.5271,29.5354,29.5106,29.5354,403806.0
2017-01-04 12:50:00,35.68,35.7,35.67,35.69,803757.0,29.5354,29.552,29.5271,29.5437,803757.0
2017-01-04 13:00:00,35.69,35.7,35.69,35.69,282520.0,29.5437,29.552,29.5437,29.5437,282520.0
2017-01-04 13:10:00,35.69,35.71,35.69,35.7,377721.0,29.5437,29.5603,29.5437,29.552,377721.0
2017-01-04 13:20:00,35.7,35.71,35.69,35.7,170477.0,29.552,29.5603,29.5437,29.552,170477.0
2017-01-04 13:30:00,35.7,35.71,35.69,35.7,404760.0,29.552,29.5603,29.5437,29.552,404760.0
2017-01-04 13:40:00,35.7,35.72,35.7,35.71,473123.0,29.552,29.5685,29.552,29.5603,473123.0
2017-01-04 13:50:00,35.71,35.74,35.69,35.71,933932.0,29.5603,29.5851,29.5437,29.5603,933932.0
2017-01-04 14:00:00,35.71,35.75,35.68,35.7,4303399.0,29.5603,29.5934,29.5354,29.552,4303399.0
2017-01-04 14:10:00,35.71,35.77,35.71,35.75,2066002.0,29.5603,29.6099,29.5603,29.5934,2066002.0
2017-01-04 14:20:00,35.75,35.76,35.69,35.69,1243976.0,29.5934,29.6016,29.5437,29.5437,1243976.0
2017-01-04 14:30:00,35.7,35.73,35.68,35.71,1593192.0,29.552,29.5768,29.5354,29.5603,1593192.0
2017-01-04 14:40:00,35.7,35.72,35.68,35.7,1406071.0,29.552,29.5685,29.5354,29.552,1406071.0
2017-01-04 14:50:00,35.7,35.72,35.69,35.7,3589752.0,29.552,29.5685,29.5437,29.552,3589752.0
2017-01-04 15:00:00,35.7,35.7,35.67,35.68,1811424.0,29.552,29.552,29.5271,29.5354,1811424.0
2017-01-04 15:10:00,35.67,35.69,35.66,35.69,2446785.0,29.5271,29.5437,29.5189,29.5437,2446785.0
2017-01-04 15:20:00,35.69,35.69,35.63,35.64,5513625.0,29.5437,29.5437,29.494,29.5023,5513625.0
2017-01-04 15:30:00,35.63,35.66,35.62,35.64,2422950.0,29.494,29.5189,29.4858,29.5023,2422950.0
2017-01-04 15:40:00,35.64,35.66,35.61,35.61,4547099.0,29.5023,29.5189,29.4775,29.4775,4547099.0
2017-01-04 15:50:00,35.62,35.7,35.61,35.7,3931786.0,29.4858,29.552,29.4775,29.552,3931786.0
2017-01-05 09:30:00,35.96,35.98,35.94,35.96,2621221.0,29.7672,29.7838,29.7506,29.7672,2621221.0
2017-01-05 09:40:00,35.96,36.03,35.96,36.01,2577601.0,29.7672,29.8251,29.7672,29.8086,2577601.0
2017-01-05 09:50:00,36.02,36.04,36.01,36.02,1292388.0,29.8169,29.8334,29.8086,29.8169,1292388.0
2017-01-05 10:00:00,36.02,36.05,36.0,36.05,1320722.0,29.8169,29.8417,29.8003,29.8417,1320722.0
2017-01-05 10:10:00,36.05,36.09,36.04,36.08,1744653.0,29.8417,29.8748,29.8334,29.8665,1744653.0
2017-01-05 10:20:00,36.08,36.11,36.06,36.1,1094000.0,29.8665,29.8914,29.85,29.8831,1094000.0
2017-01-05 10:30:00,36.09,36.1,36.06,36.07,3908746.0,29.8748,29.8831,29.85,29.8583,3908746.0
2017-01-05 10:40:00,36.07,36.08,36.06,36.08,2238800.0,29.8583,29.8665,29.85,29.8665,2238800.0
2017-01-05 10:50:00,36.08,36.09,36.07,36.07,1421561.0,29.8665,29.8748,29.8583,29.8583,1421561.0
2017-01-05 11:00:00,36.07,36.08,35.97,35.98,3364474.0,29.8583,29.8665,29.7755,29.7838,3364474.0
2017-01-05 11:10:00,35.98,36.04,35.95,36.03,5228082.0,29.7838,29.8334,29.7589,29.8251,5228082.0
2017-01-05 11:20:00,36.03,36.05,36.01,36.02,1496224.0,29.8251,29.8417,29.8086,29.8169,1496224.0
2017-01-05 11:30:00,36.02,36.04,36.0,36.0,597278.0,29.8169,29.8334,29.8003,29.8003,597278.0
2017-01-05 11:40:00,36.01,36.02,35.97,36.0,1230814.0,29.8086,29.8169,29.7755,29.8003,1230814.0
2017-01-05 11:50:00,36.0,36.05,35.99,36.04,1203484.0,29.8003,29.8417,29.792,29.8334,1203484.0
2017-01-05 12:00:00,36.04,36.05,36.01,36.02,894099.0,29.8334,29.8417,29.8086,29.8169,894099.0
2017-01-05 12:10:00,36.02,36.06,36.01,36.05,816593.0,29.8169,29.85,29.8086,29.8417,816593.0
2017-01-05 12:20:00,36.05,36.08,36.04,36.08,1256466.0,29.8417,29.8665,29.8334,29.8665,1256466.0
2017-01-05 12:30:00,36.08,36.08,36.06,36.08,660354.0,29.8665,29.8665,29.85,29.8665,660354.0
2017-01-05 12:40:00,36.08,36.09,36.06,36.07,823698.0,29.8665,29.8748,29.85,29.8583,823698.0
2017-01-05 12:50:00,36.07,36.1,36.06,36.09,540709.0,29.8583,29.8831,29.85,29.8748,540709.0
2017-01-05 13:00:00,36.1,36.11,36.08,36.11,796254.0,29.8831,29.8914,29.8665,29.8914,796254.0
2017-01-05 13:10:00,36.12,36.12,36.09,36.1,759063.0,29.8996,29.8996,29.8748,29.8831,759063.0
2017-01-05 13:20:00,36.1,36.13,36.09,36.11,802609.0,29.8831,29.9079,29.8748,29.8914,802609.0
2017-01-05 13:30:00,36.11,36.13,36.09,36.11,988303.0,29.8914,29.9079,29.8748,29.8914,988303.0
2017-01-05 13:40:00,36.1,36.11,36.09,36.11,431793.0,29.8831,29.8914,29.8748,29.8914,431793.0
2017-01-05 13:50:00,36.11,36.12,36.1,36.11,451887.0,29.8914,29.8996,29.8831,29.8914,451887.0
2017-01-05 14:00:00,36.11,36.12,36.1,36.11,409967.0,29.8914,29.8996,29.8831,29.8914,409967.0
2017-01-05 14:10:00,36.11,36.14,36.1,36.12,762146.0,29.8914,29.9162,29.8831,29.8996,762146.0
2017-01-05 14:20:00,36.13,36.13,36.11,36.12,425967.0,29.9079,29.9079,29.8914,29.8996,425967.0
2017-01-05 14:30:00,36.12,36.14,36.11,36.13,468493.0,29.8996,29.9162,29.8914,29.9079,468493.0
2017-01-05 14:40:00,36.13,36.14,36.11,36.13,430369.0,29.9079,29.9162,29.8914,29.9079,430369.0
2017-01-05 14:50:00,36.13,36.13,36.09,36.1,590698.0,29.9079,29.9079,29.8748,29.8831,590698.0
2017-01-05 15:00:00,36.1,36.12,36.09,36.1,493833.0,29.8831,29.8996,29.8748,29.8831,493833.0
2017-01-05 15:10:00,36.1,36.14,36.09,36.12,2042612.0,29.8831,29.9162,29.8748,29.8996,2042612.0
2017-01-05 15:20:00,36.12,36.15,36.11,36.13,1179913.0,29.8996,29.9245,29.8914,29.9079,1179913.0
2017-01-05 15:30:00,36.13,36.14,36.11,36.12,684482.0,29.9079,29.9162,29.8914,29.8996,684482.0
2017-01-05 15:40:00,36.12,36.12,36.11,36.12,1354931.0,29.8996,29.8996,29.8914,29.8996,1354931.0
2017-01-05 15:50:00,36.12,36.12,36.09,36.1,5065077.0,29.8996,29.8996,29.8748,29.8831,5065077.0
2017-01-06 09:30:00,35.97,36.0,35.85,35.91,4196159.0,29.7755,29.8003,29.6761,29.7258,4196159.0
2017-01-06 09:40:00,35.91,35.96,35.9,35.93,1087064.0,29.7258,29.7672,29.7175,29.7424,1087064.0
2017-01-06 09:50:00,35.94,35.97,35.92,35.95,1629489.0,29.7506,29.7755,29.7341,29.7589,1629489.0
2017-01-06 10:00:00,35.94,35.99,35.94,35.97,1084038.0,29.7506,29.792,29.7506,29.7755,1084038.0
2017-01-06 10:10:00,35.96,35.97,35.91,35.92,708042.0,29.7672,29.7755,29.7258,29.7341,708042.0
2017-01-06 10:20:00,35.92,35.93,35.88,35.89,590709.0,29.7341,29.7424,29.701,29.7093,590709.0
2017-01-06 10:30:00,35.89,35.9,35.87,35.9,712223.0,29.7093,29.7175,29.6927,29.7175,712223.0
2017-01-06 10:40:00,35.9,35.91,35.88,35.9,718269.0,29.7175,29.7258,29.701,29.7175,718269.0
2017-01-06 10:50:00,35.9,35.93,35.89,35.91,643364.0,29.7175,29.7424,29.7093,29.7258,643364.0
2017-01-06 11:00:00,35.91,35.94,35.9,35.91,723622.0,29.7258,29.7506,29.7175,29.7258,723622.0
2017-01-06 11:10:00,35.91,35.93,35.9,35.91,668296.0,29.7258,29.7424,29.7175,29.7258,668296.0
2017-01-06 11:20:00,35.91,35.95,35.9,35.95,581471.0,29.7258,29.7589,29.7175,29.7589,581471.0
2017-01-06 11:30:00,35.95,35.96,35.9,35.91,1142054.0,29.7589,29.7672,29.7175,29.7258,1142054.0
2017-01-06 11:40:00,35.91,35.93,35.9,35.92,555575.0,29.7258,29.7424,29.7175,29.7341,555575.0
2017-01-06 11:50:00,35.93,35.94,35.9,35.91,690170.0,29.7424,29.7506,29.7175,29.7258,690170.0
2017-01-06 12:00:00,35.91,35.92,35.87,35.89,450902.0,29.7258,29.7341,29.6927,29.7093,450902.0
2017-01-06 12:10:00,35.88,35.89,35.88,35.88,378044.0,29.701,29.7093,29.701,29.701,378044.0
2017-01-06 12:20:00,35.88,35.9,35.88,35.9,281705.0,29.701,29.7175,29.701,29.7175,281705.0
2017-01-06 12:30:00,35.9,35.92,35.89,35.89,473806.0,29.7175,29.7341,29.7093,29.7093,473806.0
2017-01-06 12:40:00,35.89,35.91,35.89,35.91,357190.0,29.7093,29.7258,29.7093,29.7258,357190.0
2017-01-06 12:50:00,35.91,35.91,35.9,35.91,243484.0,29.7258,29.7258,29.7175,29.7258,243484.0
2017-01-06 13:00:00,35.91,35.91,35.88,35.88,635145.0,29.7258,29.7258,29.701,29.701,635145.0
2017-01-06 13:10:00,35.89,35.89,35.87,35.88,359939.0,29.7093,29.7093,29.6927,29.701,359939.0
2017-01-06 13:20:00,35.88,35.89,35.84,35.84,633402.0,29.701,29.7093,29.6679,29.6679,633402.0
2017-01-06 13:30:00,35.84,35.88,35.84,35.88,365621.0,29.6679,29.701,29.6679,29.701,365621.0
2017-01-06 13:40:00,35.88,35.89,35.87,35.89,246245.0,29.701,29.7093,29.6927,29.7093,246245.0
2017-01-06 13:50:00,35.89,35.89,35.87,35.87,263607.0,29.7093,29.7093,29.6927,29.6927,263607.0
2017-01-06 14:00:00,35.87,35.91,35.87,35.9,367671.0,29.6927,29.7258,29.6927,29.7175,367671.0
2017-01-06 14:10:00,35.9,35.91,35.88,35.9,377158.0,29.7175,29.7258,29.701,29.7175,377158.0
2017-01-06 14:20:00,35.9,35.9,35.88,35.88,265265.0,29.7175,29.7175,29.701,29.701,265265.0
2017-01-06 14:30:00,35.88,35.89,35.86,35.86,371345.0,29.701,29.7093,29.6844,29.6844,371345.0
2017-01-06 14:40:00,35.86,35.9,35.86,35.89,417508.0,29.6844,29.7175,29.6844,29.7093,417508.0
2017-01-06 14:50:00,35.89,35.9,35.88,35.9,406955.0,29.7093,29.7175,29.701,29.7175,406955.0
2017-01-06 15:00:00,35.9,35.94,35.89,35.92,661654.0,29.7175,29.7506,29.7093,29.7341,661654.0
2017-01-06 15:10:00,35.92,35.94,35.91,35.94,271503.0,29.7341,29.7506,29.7258,29.7506,271503.0
2017-01-06 15:20:00,35.94,35.96,35.93,35.95,507161.0,29.7506,29.7672,29.7424,29.7589,507161.0
2017-01-06 15:30:00,35.95,35.97,35.94,35.95,914074.0,29.7589,29.7755,29.7506,29.7589,914074.0
2017-01-06 15:40:00,35.95,36.0,35.95,35.98,1215388.0,29.7589,29.8003,29.7589,29.7838,1215388.0
2017-01-06 15:50:00,35.98,36.0,35.91,35.93,4164693.0,29.7838,29.8003,29.7258,29.7424,4164693.0
2017-01-09 09:30:00,35.92,35.95,35.89,35.93,2149593.0,29.7341,29.7589,29.7093,29.7424,2149593.0
2017-01-09 09:40:00,35.93,35.93,35.86,35.9,2455397.0,29.7424,29.7424,29.6844,29.7175,2455397.0
2017-01-09 09:50:00,35.9,35.92,35.89,35.92,1555235.0,29.7175,29.7341,29.7093,29.7341,1555235.0
2017-01-09 10:00:00,35.92,35.93,35.87,35.88,1640502.0,29.7341,29.7424,29.6927,29.701,1640502.0
2017-01-09 10:10:00,35.89,35.89,35.86,35.89,277737.0,29.7093,29.7093,29.6844,29.7093,277737.0
2017-01-09 10:20:00,35.89,35.9,35.88,35.89,1161021.0,29.7093,29.7175,29.701,29.7093,1161021.0
2017-01-09 10:30:00,35.89,35.9,35.87,35.9,352246.0,29.7093,29.7175,29.6927,29.7175,352246.0
2017-01-09 10:40:00,35.9,35.91,35.88,35.91,547128.0,29.7175,29.7258,29.701,29.7258,547128.0
2017-01-09 10:50:00,35.91,35.93,35.9,35.93,905655.0,29.7258,29.7424,29.7175,29.7424,905655.0
2017-01-09 11:00:00,35.92,35.97,35.91,35.96,413883.0,29.7341,29.7755,29.7258,29.7672,413883.0
2017-01-09 11:10:00,35.96,35.97,35.95,35.97,264156.0,29.7672,29.7755,29.7589,29.7755,264156.0
2017-01-09 11:20:00,35.97,35.98,35.95,35.98,371369.0,29.7755,29.7838,29.7589,29.7838,371369.0
2017-01-09 11:30:00,35.98,35.99,35.96,35.97,361420.0,29.7838,29.792,29.7672,29.7755,361420.0
2017-01-09 11:40:00,35.97,36.0,35.96,36.0,396806.0,29.7755,29.8003,29.7672,29.8003,396806.0
2017-01-09 11:50:00,36.0,36.0,35.98,36.0,298101.0,29.8003,29.8003,29.7838,29.8003,298101.0
2017-01-09 12:00:00,36.0,36.0,35.97,35.99,310820.0,29.8003,29.8003,29.7755,29.792,310820.0
2017-01-09 12:10:00,36.0,36.0,35.95,35.97,194193.0,29.8003,29.8003,29.7589,29.7755,194193.0
2017-01-09 12:20:00,35.97,35.98,35.95,35.97,349340.0,29.7755,29.7838,29.7589,29.7755,349340.0
2017-01-09 12:30:00,35.97,35.98,35.95,35.96,196608.0,29.7755,29.7838,29.7589,29.7672,196608.0
2017-01-09 12:40:00,35.96,35.96,35.94,35.95,319589.0,29.7672,29.7672,29.7506,29.7589,319589.0
2017-01-09 12:50:00,35.96,35.97,35.95,35.95,214319.0,29.7672,29.7755,29.7589,29.7589,214319.0
2017-01-09 13:00:00,35.95,35.97,35.95,35.96,163069.0,29.7589,29.7755,29.7589,29.7672,163069.0
2017-01-09 13:10:00,35.96,35.96,35.94,35.96,425874.0,29.7672,29.7672,29.7506,29.7672,425874.0
2017-01-09 13:20:00,35.95,35.96,35.93,35.94,247699.0,29.7589,29.7672,29.7424,29.7506,247699.0
2017-01-09 13:30:00,35.94,35.94,35.93,35.93,71637.0,29.7506,29.7506,29.7424,29.7424,71637.0
2017-01-09 13:40:00,35.93,35.95,35.93,35.95,326628.0,29.7424,29.7589,29.7424,29.7589,326628.0
2017-01-09 13:50:00,35.95,35.95,35.94,35.95,140233.0,29.7589,29.7589,29.7506,29.7589,140233.0
2017-01-09 14:00:00,35.95,35.96,35.94,35.95,420762.0,29.7589,29.7672,29.7506,29.7589,420762.0
2017-01-09 14:10:00,35.94,35.95,35.91,35.91,394931.0,29.7506,29.7589,29.7258,29.7258,394931.0
2017-01-09 14:20:00,35.92,35.92,35.91,35.91,126659.0,29.7341,29.7341,29.7258,29.7258,126659.0
2017-01-09 14:30:00,35.92,35.92,35.9,35.91,306561.0,29.7341,29.7341,29.7175,29.7258,306561.0
2017-01-09 14:40:00,35.91,35.92,35.89,35.9,235449.0,29.7258,29.7341,29.7093,29.7175,235449.0
2017-01-09 14:50:00,35.89,35.92,35.89,35.92,547549.0,29.7093,29.7341,29.7093,29.7341,547549.0
2017-01-09 15:00:00,35.91,35.92,35.91,35.91,218621.0,29.7258,29.7341,29.7258,29.7258,218621.0
2017-01-09 15:10:00,35.92,35.93,35.9,35.91,406490.0,29.7341,29.7424,29.7175,29.7258,406490.0
2017-01-09 15:20:00,35.91,35.93,35.9,35.93,428845.0,29.7258,29.7424,29.7175,29.7424,428845.0
2017-01-09 15:30:00,35.93,35.94,35.92,35.93,537311.0,29.7424,29.7506,29.7341,29.7424,537311.0
2017-01-09 15:40:00,35.93,35.93,35.91,35.92,823081.0,29.7424,29.7424,29.7258,29.7341,823081.0
2017-01-09 15:50:00,35.92,35.93,35.88,35.9,2037955.0,29.7341,29.7424,29.701,29.7175,2037955.0
2017-01-10 09:30:00,36.13,36.2,36.11,36.17,3268171.0,29.9079,29.9659,29.8914,29.941,3268171.0
2017-01-10 09:40:00,36.18,36.22,36.17,36.22,1282052.0,29.9493,29.9824,29.941,29.9824,1282052.0
2017-01-10 09:50:00,36.22,36.24,36.18,36.23,1510325.0,29.9824,29.999,29.9493,29.9907,1510325.0
2017-01-10 10:00:00,36.23,36.26,36.21,36.22,2234134.0,29.9907,30.0155,29.9741,29.9824,2234134.0
2017-01-10 10:10:00,36.22,36.22,36.18,36.2,550240.0,29.9824,29.9824,29.9493,29.9659,550240.0
2017-01-10 10:20:00,36.19,36.23,36.19,36.21,706143.0,29.9576,29.9907,29.9576,29.9741,706143.0
2017-01-10 10:30:00,36.22,36.25,36.21,36.22,493467.0,29.9824,30.0073,29.9741,29.9824,493467.0
2017-01-10 10:40:00,36.23,36.25,36.21,36.24,438239.0,29.9907,30.0073,29.9741,29.999,438239.0
2017-01-10 10:50:00,36.23,36.27,36.23,36.26,1670796.0,29.9907,30.0238,29.9907,30.0155,1670796.0
2017-01-10 11:00:00,36.26,36.29,36.25,36.27,764305.0,30.0155,30.0404,30.0073,30.0238,764305.0
2017-01-10 11:10:00,36.27,36.3,36.27,36.29,668701.0,30.0238,30.0486,30.0238,30.0404,668701.0
2017-01-10 11:20:00,36.29,36.3,36.27,36.27,1121677.0,30.0404,30.0486,30.0238,30.0238,1121677.0
2017-01-10 11:30:00,36.27,36.3,36.27,36.29,456008.0,30.0238,30.0486,30.0238,30.0404,456008.0
2017-01-10 11:40:00,36.3,36.31,36.29,36.31,366525.0,30.0486,30.0569,30.0404,30.0569,366525.0
2017-01-10 11:50:00,36.3,36.31,36.29,36.29,1720730.0,30.0486,30.0569,30.0404,30.0404,1720730.0
2017-01-10 12:00:00,36.3,36.32,36.29,36.32,802338.0,30.0486,30.0652,30.0404,30.0652,802338.0
2017-01-10 12:10:00,36.32,36.32,36.3,36.3,446607.0,30.0652,30.0652,30.0486,30.0486,446607.0
2017-01-10 12:20:00,36.3,36.31,36.27,36.27,1788175.0,30.0486,30.0569,30.0238,30.0238,1788175.0
2017-01-10 12:30:00,36.27,36.28,36.27,36.27,175297.0,30.0238,30.0321,30.0238,30.0238,175297.0
2017-01-10 12:40:00,36.28,36.28,36.23,36.24,469447.0,30.0321,30.0321,29.9907,29.999,469447.0
2017-01-10 12:50:00,36.25,36.26,36.21,36.21,2051804.0,30.0073,30.0155,29.9741,29.9741,2051804.0
2017-01-10 13:00:00,36.22,36.22,36.19,36.21,1321400.0,29.9824,29.9824,29.9576,29.9741,1321400.0
2017-01-10 13:10:00,36.22,36.24,36.2,36.23,616423.0,29.9824,29.999,29.9659,29.9907,616423.0
2017-01-10 13:20:00,36.23,36.23,36.2,36.2,448635.0,29.9907,29.9907,29.9659,29.9659,448635.0
2017-01-10 13:30:00,36.2,36.22,36.2,36.22,296663.0,29.9659,29.9824,29.9659,29.9824,296663.0
2017-01-10 13:40:00,36.21,36.22,36.17,36.18,374049.0,29.9741,29.9824,29.941,29.9493,374049.0
2017-01-10 13:50:00,36.17,36.18,36.13,36.14,747768.0,29.941,29.9493,29.9079,29.9162,747768.0
2017-01-10 14:00:00,36.14,36.15,36.12,36.14,349455.0,29.9162,29.9245,29.8996,29.9162,349455.0
2017-01-10 14:10:00,36.14,36.15,36.13,36.15,145833.0,29.9162,29.9245,29.9079,29.9245,145833.0
2017-01-10 14:20:00,36.15,36.15,36.1,36.1,1392544.0,29.9245,29.9245,29.8831,29.8831,1392544.0
2017-01-10 14:30:00,36.1,36.13,36.1,36.12,376964.0,29.8831,29.9079,29.8831,29.8996,376964.0
2017-01-10 14:40:00,36.12,36.13,36.11,36.13,165105.0,29.8996,29.9079,29.8914,29.9079,165105.0
2017-01-10 14:50:00,36.13,36.14,36.12,36.13,285256.0,29.9079,29.9162,29.8996,29.9079,285256.0
2017-01-10 15:00:00,36.13,36.18,36.13,36.18,581696.0,29.9079,29.9493,29.9079,29.9493,581696.0
2017-01-10 15:10:00,36.18,36.2,36.17,36.19,484795.0,29.9493,29.9659,29.941,29.9576,484795.0
2017-01-10 15:20:00,36.2,36.2,36.18,36.19,529447.0,29.9659,29.9659,29.9493,29.9576,529447.0
2017-01-10 15:30:00,36.18,36.22,36.18,36.22,841599.0,29.9493,29.9824,29.9493,29.9824,841599.0
2017-01-10 15:40:00,36.22,36.22,36.17,36.18,947299.0,29.9824,29.9824,29.941,29.9493,947299.0
2017-01-10 15:50:00,36.18,36.19,36.12,36.13,3296340.0,29.9493,29.9576,29.8996,29.9079,3296340.0
2017-01-11 09:30:00,36.18,36.22,36.13,36.14,2306958.0,29.9493,29.9824,29.9079,29.9162,2306958.0
2017-01-11 09:40:00,36.15,36.18,36.13,36.15,1605250.0,29.9245,29.9493,29.9079,29.9245,1605250.0
2017-01-11 09:50:00,36.16,36.19,36.14,36.17,956983.0,29.9328,29.9576,29.9162,29.941,956983.0
2017-01-11 10:00:00,36.18,36.18,36.12,36.13,831499.0,29.9493,29.9493,29.8996,29.9079,831499.0
2017-01-11 10:10:00,36.13,36.14,36.07,36.09,904205.0,29.9079,29.9162,29.8583,29.8748,904205.0
2017-01-11 10:20:00,36.09,36.11,36.08,36.1,739125.0,29.8748,29.8914,29.8665,29.8831,739125.0
2017-01-11 10:30:00,36.1,36.12,36.07,36.1,7789497.0,29.8831,29.8996,29.8583,29.8831,7789497.0
2017-01-11 10:40:00,36.1,36.11,36.08,36.08,1256647.0,29.8831,29.8914,29.8665,29.8665,1256647.0
2017-01-11 10:50:00,36.09,36.1,36.05,36.08,1231418.0,29.8748,29.8831,29.8417,29.8665,1231418.0
2017-01-11 11:00:00,36.08,36.12,36.07,36.11,895939.0,29.8665,29.8996,29.8583,29.8914,895939.0
2017-01-11 11:10:00,36.12,36.15,36.11,36.14,686653.0,29.8996,29.9245,29.8914,29.9162,686653.0
2017-01-11 11:20:00,36.15,36.18,36.1,36.18,1896133.0,29.9245,29.9493,29.8831,29.9493,1896133.0
2017-01-11 11:30:00,36.18,36.19,36.1,36.15,1943392.0,29.9493,29.9576,29.8831,29.9245,1943392.0
2017-01-11 11:40:00,36.15,36.31,36.14,36.29,1684905.0,29.9245,30.0569,29.9162,30.0404,1684905.0
2017-01-11 11:50:00,36.3,36.3,36.16,36.19,2240492.0,30.0486,30.0486,29.9328,29.9576,2240492.0
2017-01-11 12:00:00,36.2,36.23,36.11,36.21,2403222.0,29.9659,29.9907,29.8914,29.9741,2403222.0
2017-01-11 12:10:00,36.21,36.26,36.2,36.23,1197893.0,29.9741,30.0155,29.9659,29.9907,1197893.0
2017-01-11 12:20:00,36.23,36.26,36.2,36.24,678627.0,29.9907,30.0155,29.9659,29.999,678627.0
2017-01-11 12:30:00,36.23,36.27,36.21,36.26,1026458.0,29.9907,30.0238,29.9741,30.0155,1026458.0
2017-01-11 12:40:00,36.26,36.26,36.21,36.23,1100820.0,30.0155,30.0155,29.9741,29.9907,1100820.0
2017-01-11 12:50:00,36.23,36.37,36.23,36.37,9623095.0,29.9907,30.1066,29.9907,30.1066,9623095.0
2017-01-11 13:00:00,36.37,36.46,36.36,36.45,2549501.0,30.1066,30.1811,30.0983,30.1728,2549501.0
2017-01-11 13:10:00,36.45,36.47,36.41,36.47,3991059.0,30.1728,30.1894,30.1397,30.1894,3991059.0
2017-01-11 13:20:00,36.47,36.49,36.37,36.4,2922216.0,30.1894,30.2059,30.1066,30.1314,2922216.0
2017-01-11 13:30:00,36.4,36.48,36.39,36.45,1359054.0,30.1314,30.1976,30.1231,30.1728,1359054.0
2017-01-11 13:40:00,36.45,36.46,36.4,36.4,821606.0,30.1728,30.1811,30.1314,30.1314,821606.0
2017-01-11 13:50:00,36.41,36.43,36.39,36.41,1067866.0,30.1397,30.1563,30.1231,30.1397,1067866.0
2017-01-11 14:00:00,36.41,36.44,36.4,36.43,686321.0,30.1397,30.1645,30.1314,30.1563,686321.0
2017-01-11 14:10:00,36.43,36.45,36.41,36.43,1387564.0,30.1563,30.1728,30.1397,30.1563,1387564.0
2017-01-11 14:20:00,36.42,36.46,36.4,36.44,1547007.0,30.148,30.1811,30.1314,30.1645,1547007.0
2017-01-11 14:30:00,36.44,36.47,36.43,36.45,1329101.0,30.1645,30.1894,30.1563,30.1728,1329101.0
2017-01-11 14:40:00,36.45,36.46,36.42,36.43,638711.0,30.1728,30.1811,30.148,30.1563,638711.0
2017-01-11 14:50:00,36.44,36.44,36.41,36.43,804145.0,30.1645,30.1645,30.1397,30.1563,804145.0
2017-01-11 15:00:00,36.44,36.46,36.43,36.44,754208.0,30.1645,30.1811,30.1563,30.1645,754208.0
2017-01-11 15:10:00,36.44,36.46,36.42,36.46,596800.0,30.1645,30.1811,30.148,30.1811,596800.0
2017-01-11 15:20:00,36.46,36.54,36.45,36.49,2623841.0,30.1811,30.2473,30.1728,30.2059,2623841.0
2017-01-11 15:30:00,36.49,36.53,36.49,36.52,1734387.0,30.2059,30.239,30.2059,30.2308,1734387.0
2017-01-11 15:40:00,36.52,36.58,36.51,36.57,2431123.0,30.2308,30.2804,30.2225,30.2722,2431123.0
2017-01-11 15:50:00,36.57,36.58,36.53,36.56,7610234.0,30.2722,30.2804,30.239,30.2639,7610234.0
2017-01-12 09:30:00,36.7,36.71,36.61,36.66,3367927.0,30.3798,30.388,30.3053,30.3467,3367927.0
2017-01-12 09:40:00,36.66,36.69,36.64,36.66,1140278.0,30.3467,30.3715,30.3301,30.3467,1140278.0
2017-01-12 09:50:00,36.66,36.68,36.64,36.68,1664192.0,30.3467,30.3632,30.3301,30.3632,1664192.0
2017-01-12 10:00:00,36.68,36.69,36.59,36.62,1435383.0,30.3632,30.3715,30.2887,30.3135,1435383.0
2017-01-12 10:10:00,36.62,36.65,36.59,36.6,1238282.0,30.3135,30.3384,30.2887,30.297,1238282.0
2017-01-12 10:20:00,36.59,36.65,36.58,36.64,874551.0,30.2887,30.3384,30.2804,30.3301,874551.0
2017-01-12 10:30:00,36.64,36.64,36.58,36.58,621993.0,30.3301,30.3301,30.2804,30.2804,621993.0
2017-01-12 10:40:00,36.58,36.61,36.57,36.59,831389.0,30.2804,30.3053,30.2722,30.2887,831389.0
2017-01-12 10:50:00,36.59,36.59,36.55,36.56,674500.0,30.2887,30.2887,30.2556,30.2639,674500.0
2017-01-12 11:00:00,36.56,36.57,36.52,36.53,1962084.0,30.2639,30.2722,30.2308,30.239,1962084.0
2017-01-12 11:10:00,36.53,36.59,36.52,36.55,1470701.0,30.239,30.2887,30.2308,30.2556,1470701.0
2017-01-12 11:20:00,36.55,36.59,36.55,36.59,788608.0,30.2556,30.2887,30.2556,30.2887,788608.0
2017-01-12 11:30:00,36.59,36.6,36.56,36.59,975353.0,30.2887,30.297,30.2639,30.2887,975353.0
2017-01-12 11:40:00,36.59,36.61,36.58,36.59,685834.0,30.2887,30.3053,30.2804,30.2887,685834.0
2017-01-12 11:50:00,36.59,36.6,36.58,36.6,331235.0,30.2887,30.297,30.2804,30.297,331235.0
2017-01-12 12:00:00,36.6,36.62,36.58,36.59,825251.0,30.297,30.3135,30.2804,30.2887,825251.0
2017-01-12 12:10:00,36.59,36.63,36.58,36.62,381352.0,30.2887,30.3218,30.2804,30.3135,381352.0
2017-01-12 12:20:00,36.62,36.64,36.61,36.64,221926.0,30.3135,30.3301,30.3053,30.3301,221926.0
2017-01-12 12:30:00,36.64,36.68,36.63,36.66,641155.0,30.3301,30.3632,30.3218,30.3467,641155.0
2017-01-12 12:40:00,36.66,36.67,36.65,36.66,212225.0,30.3467,30.3549,30.3384,30.3467,212225.0
2017-01-12 12:50:00,36.66,36.68,36.66,36.67,214138.0,30.3467,30.3632,30.3467,30.3549,214138.0
2017-01-12 13:00:00,36.68,36.69,36.65,36.67,516309.0,30.3632,30.3715,30.3384,30.3549,516309.0
2017-01-12 13:10:00,36.66,36.69,36.66,36.66,328415.0,30.3467,30.3715,30.3467,30.3467,328415.0
2017-01-12 13:20:00,36.66,36.67,36.65,36.67,363874.0,30.3467,30.3549,30.3384,30.3549,363874.0
2017-01-12 13:30:00,36.67,36.69,36.66,36.69,165455.0,30.3549,30.3715,30.3467,30.3715,165455.0
2017-01-12 13:40:00,36.69,36.71,36.67,36.7,373283.0,30.3715,30.388,30.3549,30.3798,373283.0
2017-01-12 13:50:00,36.7,36.71,36.67,36.68,103628.0,30.3798,30.388,30.3549,30.3632,103628.0
2017-01-12 14:00:00,36.68,36.69,36.65,36.66,715251.0,30.3632,30.3715,30.3384,30.3467,715251.0
2017-01-12 14:10:00,36.66,36.69,36.66,36.68,519289.0,30.3467,30.3715,30.3467,30.3632,519289.0
2017-01-12 14:20:00,36.68,36.69,36.65,36.68,305607.0,30.3632,30.3715,30.3384,30.3632,305607.0
2017-01-12 14:30:00,36.68,36.7,36.66,36.67,619022.0,30.3632,30.3798,30.3467,30.3549,619022.0
2017-01-12 14:40:00,36.68,36.68,36.64,36.65,758800.0,30.3632,30.3632,30.3301,30.3384,758800.0
2017-01-12 14:50:00,36.65,36.65,36.62,36.64,445355.0,30.3384,30.3384,30.3135,30.3301,445355.0
2017-01-12 15:00:00,36.64,36.65,36.59,36.59,644161.0,30.3301,30.3384,30.2887,30.2887,644161.0
2017-01-12 15:10:00,36.6,36.62,36.59,36.62,777191.0,30.297,30.3135,30.2887,30.3135,777191.0
2017-01-12 15:20:00,36.62,36.64,36.61,36.63,312123.0,30.3135,30.3301,30.3053,30.3218,312123.0
2017-01-12 15:30:00,36.63,36.66,36.62,36.66,760542.0,30.3218,30.3467,30.3135,30.3467,760542.0
2017-01-12 15:40:00,36.66,36.66,36.63,36.65,964660.0,30.3467,30.3467,30.3218,30.3384,964660.0
2017-01-12 15:50:00,36.65,36.71,36.64,36.69,3674271.0,30.3384,30.388,30.3301,30.3715,3674271.0
2017-01-13 09:30:00,36.57,36.6,36.53,36.55,2217760.0,30.2722,30.297,30.239,30.2556,2217760.0
2017-01-13 09:40:00,36.55,36.6,36.54,36.55,900559.0,30.2556,30.297,30.2473,30.2556,900559.0
2017-01-13 09:50:00,36.55,36.57,36.53,36.55,715820.0,30.2556,30.2722,30.239,30.2556,715820.0
2017-01-13 10:00:00,36.56,36.57,36.53,36.55,675507.0,30.2639,30.2722,30.239,30.2556,675507.0
2017-01-13 10:10:00,36.55,36.6,36.54,36.55,797360.0,30.2556,30.297,30.2473,30.2556,797360.0
2017-01-13 10:20:00,36.55,36.6,36.55,36.59,623747.0,30.2556,30.297,30.2556,30.2887,623747.0
2017-01-13 10:30:00,36.59,36.63,36.58,36.63,562546.0,30.2887,30.3218,30.2804,30.3218,562546.0
2017-01-13 10:40:00,36.63,36.63,36.59,36.6,531117.0,30.3218,30.3218,30.2887,30.297,531117.0
2017-01-13 10:50:00,36.6,36.64,36.59,36.64,454139.0,30.297,30.3301,30.2887,30.3301,454139.0
2017-01-13 11:00:00,36.64,36.64,36.6,36.61,319274.0,30.3301,30.3301,30.297,30.3053,319274.0
2017-01-13 11:10:00,36.61,36.63,36.6,36.62,548169.0,30.3053,30.3218,30.297,30.3135,548169.0
2017-01-13 11:20:00,36.63,36.64,36.61,36.64,272202.0,30.3218,30.3301,30.3053,30.3301,272202.0
2017-01-13 11:30:00,36.64,36.66,36.62,36.63,297680.0,30.3301,30.3467,30.3135,30.3218,297680.0
2017-01-13 11:40:00,36.64,36.67,36.63,36.66,294906.0,30.3301,30.3549,30.3218,30.3467,294906.0
2017-01-13 11:50:00,36.66,36.7,36.65,36.68,1564054.0,30.3467,30.3798,30.3384,30.3632,1564054.0
2017-01-13 12:00:00,36.68,36.69,36.67,36.67,136877.0,30.3632,30.3715,30.3549,30.3549,136877.0
2017-01-13 12:10:00,36.68,36.68,36.63,36.65,729715.0,30.3632,30.3632,30.3218,30.3384,729715.0
2017-01-13 12:20:00,36.65,36.65,36.63,36.64,136722.0,30.3384,30.3384,30.3218,30.3301,136722.0
2017-01-13 12:30:00,36.65,36.65,36.61,36.64,553374.0,30.3384,30.3384,30.3053,30.3301,553374.0
2017-01-13 12:40:00,36.63,36.64,36.62,36.64,239774.0,30.3218,30.3301,30.3135,30.3301,239774.0
2017-01-13 12:50:00,36.64,36.64,36.62,36.63,171052.0,30.3301,30.3301,30.3135,30.3218,171052.0
2017-01-13 13:00:00,36.63,36.65,36.62,36.63,306157.0,30.3218,30.3384,30.3135,30.3218,306157.0
2017-01-13 13:10:00,36.64,36.64,36.62,36.63,192912.0,30.3301,30.3301,30.3135,30.3218,192912.0
2017-01-13 13:20:00,36.63,36.64,36.6,36.62,322975.0,30.3218,30.3301,30.297,30.3135,322975.0
2017-01-13 13:30:00,36.62,36.62,36.6,36.61,128477.0,30.3135,30.3135,30.297,30.3053,128477.0
2017-01-13 13:40:00,36.61,36.62,36.59,36.61,341290.0,30.3053,30.3135,30.2887,30.3053,341290.0
2017-01-13 13:50:00,36.6,36.61,36.6,36.6,103979.0,30.297,30.3053,30.297,30.297,103979.0
2017-01-13 14:00:00,36.6,36.61,36.57,36.58,211952.0,30.297,30.3053,30.2722,30.2804,211952.0
2017-01-13 14:10:00,36.58,36.6,36.56,36.6,406995.0,30.2804,30.297,30.2639,30.297,406995.0
2017-01-13 14:20:00,36.59,36.6,36.58,36.59,296776.0,30.2887,30.297,30.2804,30.2887,296776.0
2017-01-13 14:30:00,36.58,36.7,36.58,36.62,447602.0,30.2804,30.3798,30.2804,30.3135,447602.0
2017-01-13 14:40:00,36.61,36.63,36.6,36.61,254192.0,30.3053,30.3218,30.297,30.3053,254192.0
2017-01-13 14:50:00,36.61,36.63,36.59,36.63,257252.0,30.3053,30.3218,30.2887,30.3218,257252.0
2017-01-13 15:00:00,36.62,36.63,36.61,36.62,213944.0,30.3135,30.3218,30.3053,30.3135,213944.0
2017-01-13 15:10:00,36.62,36.64,36.61,36.63,276430.0,30.3135,30.3301,30.3053,30.3218,276430.0
2017-01-13 15:20:00,36.64,36.65,36.63,36.65,270499.0,30.3301,30.3384,30.3218,30.3384,270499.0
2017-01-13 15:30:00,36.64,36.67,36.63,36.66,538096.0,30.3301,30.3549,30.3218,30.3467,538096.0
2017-01-13 15:40:00,36.67,36.69,36.66,36.68,849863.0,30.3549,30.3715,30.3467,30.3632,849863.0
2017-01-13 15:50:00,36.68,36.71,36.67,36.69,3545305.0,30.3632,30.388,30.3549,30.3715,3545305.0
2017-01-17 09:30:00,36.6,36.66,36.58,36.59,2916435.0,30.297,30.3467,30.2804,30.2887,2916435.0
2017-01-17 09:40:00,36.58,36.6,36.55,36.6,955960.0,30.2804,30.297,30.2556,30.297,955960.0
2017-01-17 09:50:00,36.59,36.64,36.59,36.63,1350263.0,30.2887,30.3301,30.2887,30.3218,1350263.0
2017-01-17 10:00:00,36.63,36.68,36.62,36.66,1338149.0,30.3218,30.3632,30.3135,30.3467,1338149.0
2017-01-17 10:10:00,36.67,36.72,36.66,36.7,921848.0,30.3549,30.3963,30.3467,30.3798,921848.0
2017-01-17 10:20:00,36.7,36.71,36.67,36.68,630996.0,30.3798,30.388,30.3549,30.3632,630996.0
2017-01-17 10:30:00,36.68,36.69,36.66,36.68,267239.0,30.3632,30.3715,30.3467,30.3632,267239.0
2017-01-17 10:40:00,36.68,36.71,36.66,36.67,407392.0,30.3632,30.388,30.3467,30.3549,407392.0
2017-01-17 10:50:00,36.66,36.67,36.64,36.66,343614.0,30.3467,30.3549,30.3301,30.3467,343614.0
2017-01-17 11:00:00,36.66,36.67,36.63,36.67,169717.0,30.3467,30.3549,30.3218,30.3549,169717.0
2017-01-17 11:10:00,36.67,36.68,36.64,36.65,532206.0,30.3549,30.3632,30.3301,30.3384,532206.0
2017-01-17 11:20:00,36.65,36.66,36.63,36.64,958888.0,30.3384,30.3467,30.3218,30.3301,958888.0
2017-01-17 11:30:00,36.65,36.66,36.62,36.66,822594.0,30.3384,30.3467,30.3135,30.3467,822594.0
2017-01-17 11:40:00,36.66,36.67,36.64,36.64,528323.0,30.3467,30.3549,30.3301,30.3301,528323.0
2017-01-17 11:50:00,36.64,36.67,36.64,36.66,1041353.0,30.3301,30.3549,30.3301,30.3467,1041353.0
2017-01-17 12:00:00,36.66,36.67,36.63,36.65,1132176.0,30.3467,30.3549,30.3218,30.3384,1132176.0
2017-01-17 12:10:00,36.65,36.65,36.63,36.64,208816.0,30.3384,30.3384,30.3218,30.3301,208816.0
2017-01-17 12:20:00,36.64,36.65,36.62,36.64,373023.0,30.3301,30.3384,30.3135,30.3301,373023.0
2017-01-17 12:30:00,36.64,36.66,36.64,36.64,262454.0,30.3301,30.3467,30.3301,30.3301,262454.0
2017-01-17 12:40:00,36.65,36.67,36.64,36.66,255197.0,30.3384,30.3549,30.3301,30.3467,255197.0
2017-01-17 12:50:00,36.65,36.67,36.64,36.65,565312.0,30.3384,30.3549,30.3301,30.3384,565312.0
2017-01-17 13:00:00,36.65,36.68,36.65,36.66,344045.0,30.3384,30.3632,30.3384,30.3467,344045.0
2017-01-17 13:10:00,36.66,36.69,36.66,36.68,316311.0,30.3467,30.3715,30.3467,30.3632,316311.0
2017-01-17 13:20:00,36.68,36.69,36.67,36.69,150338.0,30.3632,30.3715,30.3549,30.3715,150338.0
2017-01-17 13:30:00,36.69,36.69,36.67,36.68,182742.0,30.3715,30.3715,30.3549,30.3632,182742.0
2017-01-17 13:40:00,36.68,36.68,36.67,36.68,157214.0,30.3632,30.3632,30.3549,30.3632,157214.0
2017-01-17 13:50:00,36.68,36.69,36.67,36.69,306443.0,30.3632,30.3715,30.3549,30.3715,306443.0
2017-01-17 14:00:00,36.69,36.7,36.68,36.7,359039.0,30.3715,30.3798,30.3632,30.3798,359039.0
2017-01-17 14:10:00,36.69,36.7,36.67,36.68,407558.0,30.3715,30.3798,30.3549,30.3632,407558.0
2017-01-17 14:20:00,36.68,36.68,36.63,36.63,539242.0,30.3632,30.3632,30.3218,30.3218,539242.0
2017-01-17 14:30:00,36.64,36.64,36.59,36.61,869056.0,30.3301,30.3301,30.2887,30.3053,869056.0
2017-01-17 14:40:00,36.6,36.64,36.6,36.62,745403.0,30.297,30.3301,30.297,30.3135,745403.0
2017-01-17 14:50:00,36.63,36.64,36.59,36.64,972074.0,30.3218,30.3301,30.2887,30.3301,972074.0
2017-01-17 15:00:00,36.64,36.64,36.6,36.61,1093795.0,30.3301,30.3301,30.297,30.3053,1093795.0
2017-01-17 15:10:00,36.61,36.63,36.6,36.62,295746.0,30.3053,30.3218,30.297,30.3135,295746.0
2017-01-17 15:20:00,36.62,36.63,36.61,36.62,303779.0,30.3135,30.3218,30.3053,30.3135,303779.0
2017-01-17 15:30:00,36.62,36.66,36.61,36.65,660780.0,30.3135,30.3467,30.3053,30.3384,660780.0
2017-01-17 15:40:00,36.65,36.66,36.63,36.64,834106.0,30.3384,30.3467,30.3218,30.3301,834106.0
2017-01-17 15:50:00,36.64,36.67,36.63,36.67,2375633.0,30.3301,30.3549,30.3218,30.3549,2375633.0
2017-01-18 09:30:00,36.68,36.69,36.62,36.66,1697674.0,30.3632,30.3715,30.3135,30.3467,1697674.0
2017-01-18 09:40:00,36.66,36.69,36.65,36.66,851664.0,30.3467,30.3715,30.3384,30.3467,851664.0
2017-01-18 09:50:00,36.67,36.68,36.64,36.68,625556.0,30.3549,30.3632,30.3301,30.3632,625556.0
2017-01-18 10:00:00,36.68,36.68,36.65,36.66,420087.0,30.3632,30.3632,30.3384,30.3467,420087.0
2017-01-18 10:10:00,36.66,36.69,36.65,36.68,526161.0,30.3467,30.3715,30.3384,30.3632,526161.0
2017-01-18 10:20:00,36.68,36.69,36.65,36.66,294796.0,30.3632,30.3715,30.3384,30.3467,294796.0
2017-01-18 10:30:00,36.66,36.69,36.64,36.65,1053573.0,30.3467,30.3715,30.3301,30.3384,1053573.0
2017-01-18 10:40:00,36.65,36.66,36.62,36.64,517131.0,30.3384,30.3467,30.3135,30.3301,517131.0
2017-01-18 10:50:00,36.64,36.67,36.62,36.66,370493.0,30.3301,30.3549,30.3135,30.3467,370493.0
2017-01-18 11:00:00,36.66,36.67,36.65,36.66,407399.0,30.3467,30.3549,30.3384,30.3467,407399.0
2017-01-18 11:10:00,36.66,36.67,36.64,36.66,638246.0,30.3467,30.3549,30.3301,30.3467,638246.0
2017-01-18 11:20:00,36.66,36.66,36.64,36.66,694182.0,30.3467,30.3467,30.3301,30.3467,694182.0
2017-01-18 11:30:00,36.65,36.66,36.63,36.64,639457.0,30.3384,30.3467,30.3218,30.3301,639457.0
2017-01-18 11:40:00,36.64,36.65,36.62,36.63,649750.0,30.3301,30.3384,30.3135,30.3218,649750.0
2017-01-18 11:50:00,36.64,36.64,36.58,36.59,762593.0,30.3301,30.3301,30.2804,30.2887,762593.0
2017-01-18 12:00:00,36.59,36.62,36.58,36.61,484089.0,30.2887,30.3135,30.2804,30.3053,484089.0
2017-01-18 12:10:00,36.61,36.62,36.59,36.6,553866.0,30.3053,30.3135,30.2887,30.297,553866.0
2017-01-18 12:20:00,36.6,36.61,36.57,36.59,339972.0,30.297,30.3053,30.2722,30.2887,339972.0
2017-01-18 12:30:00,36.59,36.59,36.57,36.58,175744.0,30.2887,30.2887,30.2722,30.2804,175744.0
2017-01-18 12:40:00,36.59,36.59,36.55,36.55,374011.0,30.2887,30.2887,30.2556,30.2556,374011.0
2017-01-18 12:50:00,36.56,36.56,36.53,36.54,842644.0,30.2639,30.2639,30.239,30.2473,842644.0
2017-01-18 13:00:00,36.54,36.58,36.53,36.58,661886.0,30.2473,30.2804,30.239,30.2804,661886.0
2017-01-18 13:10:00,36.57,36.58,36.55,36.56,243622.0,30.2722,30.2804,30.2556,30.2639,243622.0
2017-01-18 13:20:00,36.55,36.56,36.53,36.54,417343.0,30.2556,30.2639,30.239,30.2473,417343.0
2017-01-18 13:30:00,36.55,36.55,36.52,36.52,497820.0,30.2556,30.2556,30.2308,30.2308,497820.0
2017-01-18 13:40:00,36.53,36.54,36.5,36.51,934158.0,30.239,30.2473,30.2142,30.2225,934158.0
2017-01-18 13:50:00,36.51,36.52,36.5,36.51,477911.0,30.2225,30.2308,30.2142,30.2225,477911.0
2017-01-18 14:00:00,36.5,36.51,36.47,36.5,927350.0,30.2142,30.2225,30.1894,30.2142,927350.0
2017-01-18 14:10:00,36.5,36.52,36.48,36.52,735274.0,30.2142,30.2308,30.1976,30.2308,735274.0
2017-01-18 14:20:00,36.51,36.52,36.48,36.48,263539.0,30.2225,30.2308,30.1976,30.1976,263539.0
2017-01-18 14:30:00,36.48,36.49,36.47,36.49,505993.0,30.1976,30.2059,30.1894,30.2059,505993.0
2017-01-18 14:40:00,36.48,36.49,36.44,36.45,601328.0,30.1976,30.2059,30.1645,30.1728,601328.0
2017-01-18 14:50:00,36.45,36.5,36.44,36.5,808606.0,30.1728,30.2142,30.1645,30.2142,808606.0
2017-01-18 15:00:00,36.49,36.5,36.41,36.41,1479707.0,30.2059,30.2142,30.1397,30.1397,1479707.0
2017-01-18 15:10:00,36.41,36.43,36.39,36.43,1253784.0,30.1397,30.1563,30.1231,30.1563,1253784.0
2017-01-18 15:20:00,36.43,36.43,36.39,36.41,1298110.0,30.1563,30.1563,30.1231,30.1397,1298110.0
2017-01-18 15:30:00,36.41,36.44,36.39,36.43,1103210.0,30.1397,30.1645,30.1231,30.1563,1103210.0
2017-01-18 15:40:00,36.44,36.46,36.43,36.45,1449011.0,30.1645,30.1811,30.1563,30.1728,1449011.0
2017-01-18 15:50:00,36.44,36.46,36.43,36.45,2676486.0,30.1645,30.1811,30.1563,30.1728,2676486.0
2017-01-19 09:30:00,36.47,36.48,36.42,36.43,1534924.0,30.1894,30.1976,30.148,30.1563,1534924.0
2017-01-19 09:40:00,36.43,36.44,36.38,36.38,1610801.0,30.1563,30.1645,30.1149,30.1149,1610801.0
2017-01-19 09:50:00,36.39,36.39,36.33,36.34,3845238.0,30.1231,30.1231,30.0735,30.0818,3845238.0
2017-01-19 10:00:00,36.34,36.36,36.32,36.33,1134306.0,30.0818,30.0983,30.0652,30.0735,1134306.0
2017-01-19 10:10:00,36.33,36.35,36.32,36.34,1205101.0,30.0735,30.09,30.0652,30.0818,1205101.0
2017-01-19 10:20:00,36.33,36.36,36.33,36.36,930326.0,30.0735,30.0983,30.0735,30.0983,930326.0
2017-01-19 10:30:00,36.36,36.39,36.35,36.38,499341.0,30.0983,30.1231,30.09,30.1149,499341.0
2017-01-19 10:40:00,36.38,36.38,36.34,36.37,711240.0,30.1149,30.1149,30.0818,30.1066,711240.0
2017-01-19 10:50:00,36.38,36.41,36.35,36.39,1235930.0,30.1149,30.1397,30.09,30.1231,1235930.0
2017-01-19 11:00:00,36.38,36.4,36.35,36.38,1395768.0,30.1149,30.1314,30.09,30.1149,1395768.0
2017-01-19 11:10:00,36.38,36.4,36.37,36.4,1078351.0,30.1149,30.1314,30.1066,30.1314,1078351.0
2017-01-19 11:20:00,36.4,36.42,36.38,36.39,1165700.0,30.1314,30.148,30.1149,30.1231,1165700.0
2017-01-19 11:30:00,36.39,36.39,36.35,36.37,890579.0,30.1231,30.1231,30.09,30.1066,890579.0
2017-01-19 11:40:00,36.37,36.39,36.36,36.38,925185.0,30.1066,30.1231,30.0983,30.1149,925185.0
2017-01-19 11:50:00,36.38,36.38,36.36,36.37,846930.0,30.1149,30.1149,30.0983,30.1066,846930.0
2017-01-19 12:00:00,36.36,36.38,36.35,36.36,597117.0,30.0983,30.1149,30.09,30.0983,597117.0
2017-01-19 12:10:00,36.36,36.37,36.32,36.32,867309.0,30.0983,30.1066,30.0652,30.0652,867309.0
2017-01-19 12:20:00,36.33,36.33,36.26,36.28,1434343.0,30.0735,30.0735,30.0155,30.0321,1434343.0
2017-01-19 12:30:00,36.28,36.29,36.25,36.25,2109181.0,30.0321,30.0404,30.0073,30.0073,2109181.0
2017-01-19 12:40:00,36.25,36.26,36.22,36.23,2311319.0,30.0073,30.0155,29.9824,29.9907,2311319.0
2017-01-19 12:50:00,36.23,36.27,36.21,36.26,1162663.0,29.9907,30.0238,29.9741,30.0155,1162663.0
2017-01-19 13:00:00,36.27,36.27,36.24,36.26,676211.0,30.0238,30.0238,29.999,30.0155,676211.0
2017-01-19 13:10:00,36.26,36.28,36.24,36.27,1163297.0,30.0155,30.0321,29.999,30.0238,1163297.0
2017-01-19 13:20:00,36.26,36.3,36.25,36.27,907844.0,30.0155,30.0486,30.0073,30.0238,907844.0
2017-01-19 13:30:00,36.27,36.3,36.26,36.3,630788.0,30.0238,30.0486,30.0155,30.0486,630788.0
2017-01-19 13:40:00,36.3,36.32,36.29,36.3,1452014.0,30.0486,30.0652,30.0404,30.0486,1452014.0
2017-01-19 13:50:00,36.3,36.3,36.26,36.27,782610.0,30.0486,30.0486,30.0155,30.0238,782610.0
2017-01-19 14:00:00,36.27,36.27,36.22,36.23,733514.0,30.0238,30.0238,29.9824,29.9907,733514.0
2017-01-19 14:10:00,36.23,36.24,36.2,36.2,851207.0,29.9907,29.999,29.9659,29.9659,851207.0
2017-01-19 14:20:00,36.21,36.25,36.2,36.23,465938.0,29.9741,30.0073,29.9659,29.9907,465938.0
2017-01-19 14:30:00,36.23,36.24,36.22,36.23,336933.0,29.9907,29.999,29.9824,29.9907,336933.0
2017-01-19 14:40:00,36.23,36.27,36.23,36.25,712567.0,29.9907,30.0238,29.9907,30.0073,712567.0
2017-01-19 14:50:00,36.26,36.3,36.25,36.29,800982.0,30.0155,30.0486,30.0073,30.0404,800982.0
2017-01-19 15:00:00,36.29,36.3,36.26,36.3,838330.0,30.0404,30.0486,30.0155,30.0486,838330.0
2017-01-19 15:10:00,36.3,36.34,36.28,36.34,651396.0,30.0486,30.0818,30.0321,30.0818,651396.0
2017-01-19 15:20:00,36.33,36.35,36.32,36.33,450254.0,30.0735,30.09,30.0652,30.0735,450254.0
2017-01-19 15:30:00,36.33,36.33,36.3,36.32,518192.0,30.0735,30.0735,30.0486,30.0652,518192.0
2017-01-19 15:40:00,36.32,36.33,36.3,36.33,879021.0,30.0652,30.0735,30.0486,30.0735,879021.0
2017-01-19 15:50:00,36.33,36.36,36.32,36.34,2187975.0,30.0735,30.0983,30.0652,30.0818,2187975.0
2017-01-20 09:30:00,36.39,36.41,36.36,36.4,1729741.0,30.1231,30.1397,30.0983,30.1314,1729741.0
2017-01-20 09:40:00,36.4,36.41,36.36,36.4,796788.0,30.1314,30.1397,30.0983,30.1314,796788.0
2017-01-20 09:50:00,36.4,36.43,36.39,36.4,422495.0,30.1314,30.1563,30.1231,30.1314,422495.0
2017-01-20 10:00:00,36.41,36.45,36.39,36.44,772589.0,30.1397,30.1728,30.1231,30.1645,772589.0
2017-01-20 10:10:00,36.45,36.47,36.44,36.45,661496.0,30.1728,30.1894,30.1645,30.1728,661496.0
2017-01-20 10:20:00,36.45,36.46,36.43,36.44,869316.0,30.1728,30.1811,30.1563,30.1645,869316.0
2017-01-20 10:30:00,36.44,36.46,36.43,36.44,460801.0,30.1645,30.1811,30.1563,30.1645,460801.0
2017-01-20 10:40:00,36.44,36.44,36.4,36.41,3571708.0,30.1645,30.1645,30.1314,30.1397,3571708.0
2017-01-20 10:50:00,36.41,36.44,36.41,36.43,683473.0,30.1397,30.1645,30.1397,30.1563,683473.0
2017-01-20 11:00:00,36.42,36.44,36.41,36.41,595734.0,30.148,30.1645,30.1397,30.1397,595734.0
2017-01-20 11:10:00,36.41,36.42,36.38,36.4,598053.0,30.1397,30.148,30.1149,30.1314,598053.0
2017-01-20 11:20:00,36.4,36.4,36.35,36.36,503001.0,30.1314,30.1314,30.09,30.0983,503001.0
2017-01-20 11:30:00,36.36,36.39,36.35,36.39,867134.0,30.0983,30.1231,30.09,30.1231,867134.0
2017-01-20 11:40:00,36.39,36.4,36.37,36.38,270759.0,30.1231,30.1314,30.1066,30.1149,270759.0
2017-01-20 11:50:00,36.38,36.38,36.36,36.37,336522.0,30.1149,30.1149,30.0983,30.1066,336522.0
2017-01-20 12:00:00,36.37,36.37,36.32,36.36,1380573.0,30.1066,30.1066,30.0652,30.0983,1380573.0
2017-01-20 12:10:00,36.35,36.36,36.22,36.29,3054313.0,30.09,30.0983,29.9824,30.0404,3054313.0
2017-01-20 12:20:00,36.3,36.34,36.28,36.32,1208318.0,30.0486,30.0818,30.0321,30.0652,1208318.0
2017-01-20 12:30:00,36.33,36.33,36.22,36.23,5399179.0,30.0735,30.0735,29.9824,29.9907,5399179.0
2017-01-20 12:40:00,36.23,36.33,36.23,36.29,1888996.0,29.9907,30.0735,29.9907,30.0404,1888996.0
2017-01-20 12:50:00,36.29,36.31,36.27,36.3,775321.0,30.0404,30.0569,30.0238,30.0486,775321.0
2017-01-20 13:00:00,36.3,36.32,36.28,36.32,308161.0,30.0486,30.0652,30.0321,30.0652,308161.0
2017-01-20 13:10:00,36.32,36.34,36.31,36.32,602297.0,30.0652,30.0818,30.0569,30.0652,602297.0
2017-01-20 13:20:00,36.32,36.33,36.31,36.33,211767.0,30.0652,30.0735,30.0569,30.0735,211767.0
2017-01-20 13:30:00,36.33,36.33,36.31,36.32,359753.0,30.0735,30.0735,30.0569,30.0652,359753.0
2017-01-20 13:40:00,36.32,36.35,36.31,36.34,363251.0,30.0652,30.09,30.0569,30.0818,363251.0
2017-01-20 13:50:00,36.34,36.35,36.33,36.34,410366.0,30.0818,30.09,30.0735,30.0818,410366.0
2017-01-20 14:00:00,36.35,36.38,36.33,36.37,695282.0,30.09,30.1149,30.0735,30.1066,695282.0
2017-01-20 14:10:00,36.38,36.39,36.37,36.38,404282.0,30.1149,30.1231,30.1066,30.1149,404282.0
2017-01-20 14:20:00,36.39,36.39,36.34,36.36,788784.0,30.1231,30.1231,30.0818,30.0983,788784.0
2017-01-20 14:30:00,36.36,36.37,36.34,36.37,964080.0,30.0983,30.1066,30.0818,30.1066,964080.0
2017-01-20 14:40:00,36.36,36.39,36.35,36.36,1016259.0,30.0983,30.1231,30.09,30.0983,1016259.0
2017-01-20 14:50:00,36.37,36.38,36.36,36.38,228600.0,30.1066,30.1149,30.0983,30.1149,228600.0
2017-01-20 15:00:00,36.38,36.4,36.37,36.4,870028.0,30.1149,30.1314,30.1066,30.1314,870028.0
2017-01-20 15:10:00,36.4,36.41,36.38,36.39,682031.0,30.1314,30.1397,30.1149,30.1231,682031.0
2017-01-20 15:20:00,36.39,36.39,36.35,36.36,543628.0,30.1231,30.1231,30.09,30.0983,543628.0
2017-01-20 15:30:00,36.35,36.41,36.35,36.4,3150800.0,30.09,30.1397,30.09,30.1314,3150800.0
2017-01-20 15:40:00,36.41,36.43,36.4,36.41,945003.0,30.1397,30.1563,30.1314,30.1397,945003.0
2017-01-20 15:50:00,36.41,36.43,36.39,36.41,5913693.0,30.1397,30.1563,30.1231,30.1397,5913693.0
2017-01-23 09:30:00,36.67,36.72,36.65,36.7,1889206.0,30.3549,30.3963,30.3384,30.3798,1889206.0
2017-01-23 09:40:00,36.7,36.71,36.67,36.7,827931.0,30.3798,30.388,30.3549,30.3798,827931.0
2017-01-23 09:50:00,36.7,36.71,36.66,36.7,689283.0,30.3798,30.388,30.3467,30.3798,689283.0
2017-01-23 10:00:00,36.71,36.74,36.7,36.7,1222847.0,30.388,30.4129,30.3798,30.3798,1222847.0
2017-01-23 10:10:00,36.7,36.71,36.67,36.68,1042576.0,30.3798,30.388,30.3549,30.3632,1042576.0
2017-01-23 10:20:00,36.68,36.71,36.67,36.68,1000796.0,30.3632,30.388,30.3549,30.3632,1000796.0
2017-01-23 10:30:00,36.68,36.69,36.38,36.69,1189879.0,30.3632,30.3715,30.1149,30.3715,1189879.0
2017-01-23 10:40:00,36.69,36.77,36.67,36.76,6418675.0,30.3715,30.4377,30.3549,30.4294,6418675.0
2017-01-23 10:50:00,36.77,36.81,36.76,36.8,1834122.0,30.4377,30.4708,30.4294,30.4625,1834122.0
2017-01-23 11:00:00,36.8,36.82,36.79,36.8,1195105.0,30.4625,30.4791,30.4543,30.4625,1195105.0
2017-01-23 11:10:00,36.8,36.81,36.77,36.78,1510691.0,30.4625,30.4708,30.4377,30.446,1510691.0
2017-01-23 11:20:00,36.78,36.79,36.74,36.77,1213350.0,30.446,30.4543,30.4129,30.4377,1213350.0
2017-01-23 11:30:00,36.77,36.79,36.75,36.76,1025109.0,30.4377,30.4543,30.4212,30.4294,1025109.0
2017-01-23 11:40:00,36.76,36.76,36.71,36.72,2611969.0,30.4294,30.4294,30.388,30.3963,2611969.0
2017-01-23 11:50:00,36.72,36.74,36.71,36.74,934106.0,30.3963,30.4129,30.388,30.4129,934106.0
2017-01-23 12:00:00,36.74,36.75,36.7,36.7,1035600.0,30.4129,30.4212,30.3798,30.3798,1035600.0
2017-01-23 12:10:00,36.7,36.71,36.68,36.7,675437.0,30.3798,30.388,30.3632,30.3798,675437.0
2017-01-23 12:20:00,36.71,36.73,36.7,36.73,714788.0,30.388,30.4046,30.3798,30.4046,714788.0
2017-01-23 12:30:00,36.73,36.73,36.72,36.73,231225.0,30.4046,30.4046,30.3963,30.4046,231225.0
2017-01-23 12:40:00,36.73,36.74,36.72,36.73,603944.0,30.4046,30.4129,30.3963,30.4046,603944.0
2017-01-23 12:50:00,36.73,36.77,36.72,36.75,1333532.0,30.4046,30.4377,30.3963,30.4212,1333532.0
2017-01-23 13:00:00,36.75,36.76,36.74,36.76,371708.0,30.4212,30.4294,30.4129,30.4294,371708.0
2017-01-23 13:10:00,36.76,36.77,36.75,36.77,244926.0,30.4294,30.4377,30.4212,30.4377,244926.0
2017-01-23 13:20:00,36.77,36.79,36.76,36.77,610601.0,30.4377,30.4543,30.4294,30.4377,610601.0
2017-01-23 13:30:00,36.76,36.84,36.76,36.83,1213690.0,30.4294,30.4957,30.4294,30.4874,1213690.0
2017-01-23 13:40:00,36.84,36.84,36.8,36.82,396708.0,30.4957,30.4957,30.4625,30.4791,396708.0
2017-01-23 13:50:00,36.82,36.84,36.8,36.84,660535.0,30.4791,30.4957,30.4625,30.4957,660535.0
2017-01-23 14:00:00,36.84,36.86,36.83,36.86,846982.0,30.4957,30.5122,30.4874,30.5122,846982.0
2017-01-23 14:10:00,36.86,36.86,36.84,36.86,578552.0,30.5122,30.5122,30.4957,30.5122,578552.0
2017-01-23 14:20:00,36.86,36.87,36.85,36.87,512604.0,30.5122,30.5205,30.5039,30.5205,512604.0
2017-01-23 14:30:00,36.87,36.88,36.86,36.88,324814.0,30.5205,30.5288,30.5122,30.5288,324814.0
2017-01-23 14:40:00,36.87,36.92,36.87,36.9,923228.0,30.5205,30.5619,30.5205,30.5453,923228.0
2017-01-23 14:50:00,36.91,36.94,36.89,36.94,940386.0,30.5536,30.5784,30.537,30.5784,940386.0
2017-01-23 15:00:00,36.93,36.94,36.91,36.92,755944.0,30.5702,30.5784,30.5536,30.5619,755944.0
2017-01-23 15:10:00,36.91,36.92,36.9,36.92,829895.0,30.5536,30.5619,30.5453,30.5619,829895.0
2017-01-23 15:20:00,36.92,36.97,36.91,36.95,591279.0,30.5619,30.6033,30.5536,30.5867,591279.0
2017-01-23 15:30:00,36.95,36.97,36.94,36.96,950397.0,30.5867,30.6033,30.5784,30.595,950397.0
2017-01-23 15:40:00,36.95,36.97,36.95,36.96,846207.0,30.5867,30.6033,30.5867,30.595,846207.0
2017-01-23 15:50:00,36.96,36.97,36.93,36.96,3815471.0,30.595,30.6033,30.5702,30.595,3815471.0
2017-01-24 09:30:00,37.12,37.25,37.1,37.21,5702804.0,30.7274,30.835,30.7109,30.8019,5702804.0
2017-01-24 09:40:00,37.22,37.23,37.19,37.2,1374240.0,30.8102,30.8185,30.7854,30.7937,1374240.0
2017-01-24 09:50:00,37.2,37.24,37.2,37.23,1006166.0,30.7937,30.8268,30.7937,30.8185,1006166.0
2017-01-24 10:00:00,37.23,37.24,37.2,37.21,892696.0,30.8185,30.8268,30.7937,30.8019,892696.0
2017-01-24 10:10:00,37.22,37.25,37.21,37.23,805390.0,30.8102,30.835,30.8019,30.8185,805390.0
2017-01-24 10:20:00,37.23,37.24,37.2,37.2,739701.0,30.8185,30.8268,30.7937,30.7937,739701.0
2017-01-24 10:30:00,37.2,37.22,37.17,37.17,1021252.0,30.7937,30.8102,30.7688,30.7688,1021252.0
2017-01-24 10:40:00,37.18,37.19,37.16,37.18,633106.0,30.7771,30.7854,30.7605,30.7771,633106.0
2017-01-24 10:50:00,37.19,37.22,37.17,37.2,1110138.0,30.7854,30.8102,30.7688,30.7937,1110138.0
2017-01-24 11:00:00,37.2,37.23,37.2,37.21,894754.0,30.7937,30.8185,30.7937,30.8019,894754.0
2017-01-24 11:10:00,37.2,37.21,37.19,37.2,513360.0,30.7937,30.8019,30.7854,30.7937,513360.0
2017-01-24 11:20:00,37.2,37.21,37.18,37.19,790561.0,30.7937,30.8019,30.7771,30.7854,790561.0
2017-01-24 11:30:00,37.2,37.2,37.16,37.19,811529.0,30.7937,30.7937,30.7605,30.7854,811529.0
2017-01-24 11:40:00,37.19,37.25,37.18,37.24,2730912.0,30.7854,30.835,30.7771,30.8268,2730912.0
2017-01-24 11:50:00,37.25,37.26,37.23,37.26,501070.0,30.835,30.8433,30.8185,30.8433,501070.0
2017-01-24 12:00:00,37.26,37.26,37.24,37.24,520435.0,30.8433,30.8433,30.8268,30.8268,520435.0
2017-01-24 12:10:00,37.25,37.28,37.24,37.25,612662.0,30.835,30.8599,30.8268,30.835,612662.0
2017-01-24 12:20:00,37.26,37.27,37.24,37.26,477145.0,30.8433,30.8516,30.8268,30.8433,477145.0
2017-01-24 12:30:00,37.26,37.26,37.25,37.26,444361.0,30.8433,30.8433,30.835,30.8433,444361.0
2017-01-24 12:40:00,37.26,37.27,37.25,37.26,439151.0,30.8433,30.8516,30.835,30.8433,439151.0
2017-01-24 12:50:00,37.26,37.26,37.24,37.24,443297.0,30.8433,30.8433,30.8268,30.8268,443297.0
2017-01-24 13:00:00,37.25,37.27,37.24,37.25,789337.0,30.835,30.8516,30.8268,30.835,789337.0
2017-01-24 13:10:00,37.25,37.26,37.24,37.26,248208.0,30.835,30.8433,30.8268,30.8433,248208.0
2017-01-24 13:20:00,37.26,37.27,37.25,37.27,305411.0,30.8433,30.8516,30.835,30.8516,305411.0
2017-01-24 13:30:00,37.27,37.31,37.26,37.3,1101797.0,30.8516,30.8847,30.8433,30.8764,1101797.0
2017-01-24 13:40:00,37.3,37.33,37.3,37.32,814816.0,30.8764,30.9013,30.8764,30.893,814816.0
2017-01-24 13:50:00,37.32,37.32,37.3,37.3,286116.0,30.893,30.893,30.8764,30.8764,286116.0
2017-01-24 14:00:00,37.3,37.31,37.27,37.28,360516.0,30.8764,30.8847,30.8516,30.8599,360516.0
2017-01-24 14:10:00,37.28,37.29,37.25,37.29,333905.0,30.8599,30.8682,30.835,30.8682,333905.0
2017-01-24 14:20:00,37.29,37.29,37.26,37.26,484526.0,30.8682,30.8682,30.8433,30.8433,484526.0
2017-01-24 14:30:00,37.27,37.29,37.25,37.28,602220.0,30.8516,30.8682,30.835,30.8599,602220.0
2017-01-24 14:40:00,37.28,37.3,37.28,37.29,349002.0,30.8599,30.8764,30.8599,30.8682,349002.0
2017-01-24 14:50:00,37.29,37.3,37.27,37.27,335055.0,30.8682,30.8764,30.8516,30.8516,335055.0
2017-01-24 15:00:00,37.28,37.3,37.27,37.29,327827.0,30.8599,30.8764,30.8516,30.8682,327827.0
2017-01-24 15:10:00,37.29,37.3,37.26,37.27,490938.0,30.8682,30.8764,30.8433,30.8516,490938.0
2017-01-24 15:20:00,37.27,37.27,37.24,37.26,658760.0,30.8516,30.8516,30.8268,30.8433,658760.0
2017-01-24 15:30:00,37.26,37.27,37.24,37.24,1290585.0,30.8433,30.8516,30.8268,30.8268,1290585.0
2017-01-24 15:40:00,37.25,37.25,37.23,37.25,841122.0,30.835,30.835,30.8185,30.835,841122.0
2017-01-24 15:50:00,37.25,37.25,37.18,37.19,2742564.0,30.835,30.835,30.7771,30.7854,2742564.0
2017-01-25 09:30:00,37.45,37.45,37.38,37.4,3621141.0,31.0006,31.0006,30.9427,30.9592,3621141.0
2017-01-25 09:40:00,37.4,37.42,37.36,37.39,1628852.0,30.9592,30.9758,30.9261,30.9509,1628852.0
2017-01-25 09:50:00,37.4,37.42,37.37,37.41,735224.0,30.9592,30.9758,30.9344,30.9675,735224.0
2017-01-25 10:00:00,37.41,37.43,37.4,37.43,731363.0,30.9675,30.984,30.9592,30.984,731363.0
2017-01-25 10:10:00,37.43,37.44,37.41,37.44,431868.0,30.984,30.9923,30.9675,30.9923,431868.0
2017-01-25 10:20:00,37.43,37.44,37.42,37.43,463818.0,30.984,30.9923,30.9758,30.984,463818.0
2017-01-25 10:30:00,37.43,37.43,37.4,37.43,716625.0,30.984,30.984,30.9592,30.984,716625.0
2017-01-25 10:40:00,37.43,37.46,37.42,37.44,684161.0,30.984,31.0089,30.9758,30.9923,684161.0
2017-01-25 10:50:00,37.43,37.48,37.43,37.48,575290.0,30.984,31.0254,30.984,31.0254,575290.0
2017-01-25 11:00:00,37.48,37.5,37.47,37.48,1740206.0,31.0254,31.042,31.0172,31.0254,1740206.0
2017-01-25 11:10:00,37.48,37.51,37.47,37.5,870644.0,31.0254,31.0503,31.0172,31.042,870644.0
2017-01-25 11:20:00,37.5,37.5,37.47,37.5,627361.0,31.042,31.042,31.0172,31.042,627361.0
2017-01-25 11:30:00,37.5,37.5,37.47,37.48,912040.0,31.042,31.042,31.0172,31.0254,912040.0
2017-01-25 11:40:00,37.48,37.49,37.47,37.48,1517515.0,31.0254,31.0337,31.0172,31.0254,1517515.0
2017-01-25 11:50:00,37.48,37.48,37.46,37.47,429959.0,31.0254,31.0254,31.0089,31.0172,429959.0
2017-01-25 12:00:00,37.48,37.48,37.46,37.47,359873.0,31.0254,31.0254,31.0089,31.0172,359873.0
2017-01-25 12:10:00,37.48,37.49,37.46,37.48,1614124.0,31.0254,31.0337,31.0089,31.0254,1614124.0
2017-01-25 12:20:00,37.48,37.51,37.48,37.49,430341.0,31.0254,31.0503,31.0254,31.0337,430341.0
2017-01-25 12:30:00,37.49,37.49,37.46,37.46,262868.0,31.0337,31.0337,31.0089,31.0089,262868.0
2017-01-25 12:40:00,37.47,37.47,37.44,37.45,858839.0,31.0172,31.0172,30.9923,31.0006,858839.0
2017-01-25 12:50:00,37.45,37.47,37.45,37.47,433825.0,31.0006,31.0172,31.0006,31.0172,433825.0
2017-01-25 13:00:00,37.47,37.48,37.45,37.46,869045.0,31.0172,31.0254,31.0006,31.0089,869045.0
2017-01-25 13:10:00,37.47,37.47,37.46,37.47,478539.0,31.0172,31.0172,31.0089,31.0172,478539.0
2017-01-25 13:20:00,37.47,37.48,37.46,37.48,316522.0,31.0172,31.0254,31.0089,31.0254,316522.0
2017-01-25 13:30:00,37.48,37.49,37.47,37.48,1025390.0,31.0254,31.0337,31.0172,31.0254,1025390.0
2017-01-25 13:40:00,37.48,37.49,37.47,37.49,1037700.0,31.0254,31.0337,31.0172,31.0337,1037700.0
2017-01-25 13:50:00,37.48,37.52,37.48,37.52,467651.0,31.0254,31.0585,31.0254,31.0585,467651.0
2017-01-25 14:00:00,37.52,37.52,37.49,37.52,417075.0,31.0585,31.0585,31.0337,31.0585,417075.0
2017-01-25 14:10:00,37.52,37.52,37.51,37.52,356006.0,31.0585,31.0585,31.0503,31.0585,356006.0
2017-01-25 14:20:00,37.52,37.52,37.49,37.49,735737.0,31.0585,31.0585,31.0337,31.0337,735737.0
2017-01-25 14:30:00,37.5,37.51,37.49,37.5,467538.0,31.042,31.0503,31.0337,31.042,467538.0
2017-01-25 14:40:00,37.51,37.51,37.48,37.5,603150.0,31.0503,31.0503,31.0254,31.042,603150.0
2017-01-25 14:50:00,37.5,37.5,37.47,37.48,489159.0,31.042,31.042,31.0172,31.0254,489159.0
2017-01-25 15:00:00,37.48,37.53,37.48,37.52,1208570.0,31.0254,31.0668,31.0254,31.0585,1208570.0
2017-01-25 15:10:00,37.52,37.55,37.51,37.51,547964.0,31.0585,31.0834,31.0503,31.0503,547964.0
2017-01-25 15:20:00,37.52,37.58,37.51,37.58,1319250.0,31.0585,31.1082,31.0503,31.1082,1319250.0
2017-01-25 15:30:00,37.57,37.6,37.56,37.58,981903.0,31.0999,31.1248,31.0917,31.1082,981903.0
2017-01-25 15:40:00,37.59,37.62,37.58,37.59,1366644.0,31.1165,31.1413,31.1082,31.1165,1366644.0
2017-01-25 15:50:00,37.59,37.61,37.58,37.59,2378659.0,31.1165,31.133,31.1082,31.1165,2378659.0
2017-01-26 09:30:00,37.59,37.61,37.49,37.5,2545224.0,31.1165,31.133,31.0337,31.042,2545224.0
2017-01-26 09:40:00,37.5,37.55,37.49,37.54,730608.0,31.042,31.0834,31.0337,31.0751,730608.0
2017-01-26 09:50:00,37.55,37.56,37.53,37.54,1871704.0,31.0834,31.0917,31.0668,31.0751,1871704.0
2017-01-26 10:00:00,37.55,37.58,37.54,37.55,815189.0,31.0834,31.1082,31.0751,31.0834,815189.0
2017-01-26 10:10:00,37.55,37.58,37.51,37.53,1056388.0,31.0834,31.1082,31.0503,31.0668,1056388.0
2017-01-26 10:20:00,37.52,37.54,37.49,37.5,408995.0,31.0585,31.0751,31.0337,31.042,408995.0
2017-01-26 10:30:00,37.5,37.52,37.48,37.52,845040.0,31.042,31.0585,31.0254,31.0585,845040.0
2017-01-26 10:40:00,37.52,37.52,37.46,37.46,425434.0,31.0585,31.0585,31.0089,31.0089,425434.0
2017-01-26 10:50:00,37.46,37.48,37.45,37.46,470604.0,31.0089,31.0254,31.0006,31.0089,470604.0
2017-01-26 11:00:00,37.46,37.48,37.45,37.47,654663.0,31.0089,31.0254,31.0006,31.0172,654663.0
2017-01-26 11:10:00,37.47,37.48,37.43,37.43,443168.0,31.0172,31.0254,30.984,30.984,443168.0
2017-01-26 11:20:00,37.43,37.45,37.41,37.45,826884.0,30.984,31.0006,30.9675,31.0006,826884.0
2017-01-26 11:30:00,37.45,37.5,37.45,37.48,1091566.0,31.0006,31.042,31.0006,31.0254,1091566.0
2017-01-26 11:40:00,37.48,37.49,37.44,37.44,589186.0,31.0254,31.0337,30.9923,30.9923,589186.0
2017-01-26 11:50:00,37.45,37.46,37.43,37.44,928064.0,31.0006,31.0089,30.984,30.9923,928064.0
2017-01-26 12:00:00,37.43,37.47,37.42,37.46,745354.0,30.984,31.0172,30.9758,31.0089,745354.0
2017-01-26 12:10:00,37.46,37.5,37.45,37.47,936886.0,31.0089,31.042,31.0006,31.0172,936886.0
2017-01-26 12:20:00,37.48,37.49,37.47,37.48,815043.0,31.0254,31.0337,31.0172,31.0254,815043.0
2017-01-26 12:30:00,37.47,37.48,37.44,37.47,525369.0,31.0172,31.0254,30.9923,31.0172,525369.0
2017-01-26 12:40:00,37.47,37.47,37.45,37.47,474590.0,31.0172,31.0172,31.0006,31.0172,474590.0
2017-01-26 12:50:00,37.47,37.49,37.46,37.48,372916.0,31.0172,31.0337,31.0089,31.0254,372916.0
2017-01-26 13:00:00,37.48,37.51,37.47,37.5,563783.0,31.0254,31.0503,31.0172,31.042,563783.0
2017-01-26 13:10:00,37.5,37.52,37.48,37.48,831688.0,31.042,31.0585,31.0254,31.0254,831688.0
2017-01-26 13:20:00,37.48,37.5,37.47,37.5,494353.0,31.0254,31.042,31.0172,31.042,494353.0
2017-01-26 13:30:00,37.5,37.52,37.48,37.5,381776.0,31.042,31.0585,31.0254,31.042,381776.0
2017-01-26 13:40:00,37.5,37.52,37.49,37.52,935851.0,31.042,31.0585,31.0337,31.0585,935851.0
2017-01-26 13:50:00,37.52,37.53,37.51,37.52,348650.0,31.0585,31.0668,31.0503,31.0585,348650.0
2017-01-26 14:00:00,37.52,37.53,37.52,37.52,222313.0,31.0585,31.0668,31.0585,31.0585,222313.0
2017-01-26 14:10:00,37.53,37.54,37.52,37.54,307528.0,31.0668,31.0751,31.0585,31.0751,307528.0
2017-01-26 14:20:00,37.54,37.55,37.53,37.55,245881.0,31.0751,31.0834,31.0668,31.0834,245881.0
2017-01-26 14:30:00,37.55,37.56,37.54,37.55,283795.0,31.0834,31.0917,31.0751,31.0834,283795.0
2017-01-26 14:40:00,37.55,37.56,37.54,37.55,383389.0,31.0834,31.0917,31.0751,31.0834,383389.0
2017-01-26 14:50:00,37.55,37.56,37.48,37.48,1845514.0,31.0834,31.0917,31.0254,31.0254,1845514.0
2017-01-26 15:00:00,37.48,37.49,37.45,37.47,2155282.0,31.0254,31.0337,31.0006,31.0172,2155282.0
2017-01-26 15:10:00,37.47,37.49,37.46,37.49,590702.0,31.0172,31.0337,31.0089,31.0337,590702.0
2017-01-26 15:20:00,37.49,37.5,37.48,37.5,609973.0,31.0337,31.042,31.0254,31.042,609973.0
2017-01-26 15:30:00,37.5,37.52,37.49,37.5,834274.0,31.042,31.0585,31.0337,31.042,834274.0
2017-01-26 15:40:00,37.5,37.5,37.45,37.46,975007.0,31.042,31.042,31.0006,31.0089,975007.0
2017-01-26 15:50:00,37.46,37.49,37.44,37.45,3879058.0,31.0089,31.0337,30.9923,31.0006,3879058.0
2017-01-27 09:30:00,37.44,37.52,37.43,37.44,1225605.0,30.9923,31.0585,30.984,30.9923,1225605.0
2017-01-27 09:40:00,37.45,37.47,37.42,37.43,899559.0,31.0006,31.0172,30.9758,30.984,899559.0
2017-01-27 09:50:00,37.43,37.44,37.39,37.41,1710286.0,30.984,30.9923,30.9509,30.9675,1710286.0
2017-01-27 10:00:00,37.41,37.44,37.4,37.42,634861.0,30.9675,30.9923,30.9592,30.9758,634861.0
2017-01-27 10:10:00,37.43,37.47,37.41,37.45,683259.0,30.984,31.0172,30.9675,31.0006,683259.0
2017-01-27 10:20:00,37.45,37.47,37.43,37.46,403266.0,31.0006,31.0172,30.984,31.0089,403266.0
2017-01-27 10:30:00,37.46,37.48,37.45,37.46,776283.0,31.0089,31.0254,31.0006,31.0089,776283.0
2017-01-27 10:40:00,37.47,37.5,37.43,37.45,1615552.0,31.0172,31.042,30.984,31.0006,1615552.0
2017-01-27 10:50:00,37.46,37.46,37.42,37.43,1209719.0,31.0089,31.0089,30.9758,30.984,1209719.0
2017-01-27 11:00:00,37.43,37.45,37.42,37.44,1020636.0,30.984,31.0006,30.9758,30.9923,1020636.0
2017-01-27 11:10:00,37.44,37.46,37.44,37.45,354904.0,30.9923,31.0089,30.9923,31.0006,354904.0
2017-01-27 11:20:00,37.45,37.45,37.4,37.41,1397875.0,31.0006,31.0006,30.9592,30.9675,1397875.0
2017-01-27 11:30:00,37.41,37.42,37.36,37.36,1002972.0,30.9675,30.9758,30.9261,30.9261,1002972.0
2017-01-27 11:40:00,37.37,37.37,37.33,37.35,637591.0,30.9344,30.9344,30.9013,30.9178,637591.0
2017-01-27 11:50:00,37.36,37.38,37.34,37.38,311593.0,30.9261,30.9427,30.9095,30.9427,311593.0
2017-01-27 12:00:00,37.37,37.39,37.36,37.38,408682.0,30.9344,30.9509,30.9261,30.9427,408682.0
2017-01-27 12:10:00,37.38,37.4,37.34,37.36,3001828.0,30.9427,30.9592,30.9095,30.9261,3001828.0
2017-01-27 12:20:00,37.37,37.38,37.36,37.37,163258.0,30.9344,30.9427,30.9261,30.9344,163258.0
2017-01-27 12:30:00,37.37,37.38,37.36,37.38,212609.0,30.9344,30.9427,30.9261,30.9427,212609.0
2017-01-27 12:40:00,37.38,37.38,37.35,37.36,228316.0,30.9427,30.9427,30.9178,30.9261,228316.0
2017-01-27 12:50:00,37.36,37.37,37.35,37.37,178821.0,30.9261,30.9344,30.9178,30.9344,178821.0
2017-01-27 13:00:00,37.37,37.37,37.33,37.34,464542.0,30.9344,30.9344,30.9013,30.9095,464542.0
2017-01-27 13:10:00,37.34,37.35,37.32,37.34,431981.0,30.9095,30.9178,30.893,30.9095,431981.0
2017-01-27 13:20:00,37.34,37.4,37.34,37.37,1074423.0,30.9095,30.9592,30.9095,30.9344,1074423.0
2017-01-27 13:30:00,37.37,37.39,37.36,37.39,155779.0,30.9344,30.9509,30.9261,30.9509,155779.0
2017-01-27 13:40:00,37.39,37.4,37.38,37.38,273796.0,30.9509,30.9592,30.9427,30.9427,273796.0
2017-01-27 13:50:00,37.39,37.39,37.37,37.38,156252.0,30.9509,30.9509,30.9344,30.9427,156252.0
2017-01-27 14:00:00,37.37,37.38,37.36,37.38,157747.0,30.9344,30.9427,30.9261,30.9427,157747.0
2017-01-27 14:10:00,37.38,37.4,37.37,37.39,211219.0,30.9427,30.9592,30.9344,30.9509,211219.0
2017-01-27 14:20:00,37.39,37.41,37.39,37.41,331026.0,30.9509,30.9675,30.9509,30.9675,331026.0
2017-01-27 14:30:00,37.41,37.42,37.4,37.41,276414.0,30.9675,30.9758,30.9592,30.9675,276414.0
2017-01-27 14:40:00,37.41,37.42,37.4,37.41,379863.0,30.9675,30.9758,30.9592,30.9675,379863.0
2017-01-27 14:50:00,37.41,37.42,37.4,37.42,115279.0,30.9675,30.9758,30.9592,30.9758,115279.0
2017-01-27 15:00:00,37.42,37.43,37.41,37.41,393967.0,30.9758,30.984,30.9675,30.9675,393967.0
2017-01-27 15:10:00,37.41,37.42,37.4,37.41,249578.0,30.9675,30.9758,30.9592,30.9675,249578.0
2017-01-27 15:20:00,37.41,37.42,37.4,37.41,347334.0,30.9675,30.9758,30.9592,30.9675,347334.0
2017-01-27 15:30:00,37.41,37.43,37.4,37.43,424521.0,30.9675,30.984,30.9592,30.984,424521.0
2017-01-27 15:40:00,37.43,37.43,37.4,37.41,990627.0,30.984,30.984,30.9592,30.9675,990627.0
2017-01-27 15:50:00,37.41,37.47,37.41,37.46,2882151.0,30.9675,31.0172,30.9675,31.0089,2882151.0
2017-01-30 09:30:00,37.2,37.22,37.16,37.19,1743957.0,30.7937,30.8102,30.7605,30.7854,1743957.0
2017-01-30 09:40:00,37.19,37.21,37.12,37.12,1960346.0,30.7854,30.8019,30.7274,30.7274,1960346.0
2017-01-30 09:50:00,37.13,37.19,37.11,37.18,1767323.0,30.7357,30.7854,30.7192,30.7771,1767323.0
2017-01-30 10:00:00,37.18,37.21,37.15,37.16,1049911.0,30.7771,30.8019,30.7523,30.7605,1049911.0
2017-01-30 10:10:00,37.17,37.19,37.15,37.16,1141352.0,30.7688,30.7854,30.7523,30.7605,1141352.0
2017-01-30 10:20:00,37.16,37.19,37.15,37.19,735659.0,30.7605,30.7854,30.7523,30.7854,735659.0
2017-01-30 10:30:00,37.19,37.21,37.17,37.19,706581.0,30.7854,30.8019,30.7688,30.7854,706581.0
2017-01-30 10:40:00,37.19,37.21,37.18,37.19,818858.0,30.7854,30.8019,30.7771,30.7854,818858.0
2017-01-30 10:50:00,37.19,37.2,37.14,37.14,780462.0,30.7854,30.7937,30.744,30.744,780462.0
2017-01-30 11:00:00,37.14,37.19,37.13,37.18,852641.0,30.744,30.7854,30.7357,30.7771,852641.0
2017-01-30 11:10:00,37.18,37.21,37.17,37.19,548172.0,30.7771,30.8019,30.7688,30.7854,548172.0
2017-01-30 11:20:00,37.2,37.21,37.15,37.16,335861.0,30.7937,30.8019,30.7523,30.7605,335861.0
2017-01-30 11:30:00,37.16,37.16,37.12,37.15,602850.0,30.7605,30.7605,30.7274,30.7523,602850.0
2017-01-30 11:40:00,37.15,37.18,37.14,37.18,442666.0,30.7523,30.7771,30.744,30.7771,442666.0
2017-01-30 11:50:00,37.18,37.18,37.15,37.16,181054.0,30.7771,30.7771,30.7523,30.7605,181054.0
2017-01-30 12:00:00,37.15,37.17,37.14,37.15,261567.0,30.7523,30.7688,30.744,30.7523,261567.0
2017-01-30 12:10:00,37.16,37.18,37.14,37.17,275151.0,30.7605,30.7771,30.744,30.7688,275151.0
2017-01-30 12:20:00,37.18,37.2,37.16,37.19,335700.0,30.7771,30.7937,30.7605,30.7854,335700.0
2017-01-30 12:30:00,37.19,37.19,37.17,37.18,238494.0,30.7854,30.7854,30.7688,30.7771,238494.0
2017-01-30 12:40:00,37.18,37.19,37.15,37.17,808806.0,30.7771,30.7854,30.7523,30.7688,808806.0
2017-01-30 12:50:00,37.16,37.19,37.16,37.18,617547.0,30.7605,30.7854,30.7605,30.7771,617547.0
2017-01-30 13:00:00,37.18,37.2,37.17,37.2,884237.0,30.7771,30.7937,30.7688,30.7937,884237.0
2017-01-30 13:10:00,37.19,37.2,37.16,37.18,549239.0,30.7854,30.7937,30.7605,30.7771,549239.0
2017-01-30 13:20:00,37.18,37.18,37.16,37.18,195337.0,30.7771,30.7771,30.7605,30.7771,195337.0
2017-01-30 13:30:00,37.18,37.18,37.16,37.16,411610.0,30.7771,30.7771,30.7605,30.7605,411610.0
2017-01-30 13:40:00,37.16,37.17,37.15,37.15,328813.0,30.7605,30.7688,30.7523,30.7523,328813.0
2017-01-30 13:50:00,37.16,37.16,37.13,37.16,523042.0,30.7605,30.7605,30.7357,30.7605,523042.0
2017-01-30 14:00:00,37.16,37.17,37.15,37.16,260659.0,30.7605,30.7688,30.7523,30.7605,260659.0
2017-01-30 14:10:00,37.16,37.17,37.15,37.16,303514.0,30.7605,30.7688,30.7523,30.7605,303514.0
2017-01-30 14:20:00,37.16,37.17,37.15,37.16,448409.0,30.7605,30.7688,30.7523,30.7605,448409.0
2017-01-30 14:30:00,37.16,37.19,37.16,37.19,622107.0,30.7605,30.7854,30.7605,30.7854,622107.0
2017-01-30 14:40:00,37.19,37.19,37.17,37.18,350820.0,30.7854,30.7854,30.7688,30.7771,350820.0
2017-01-30 14:50:00,37.18,37.2,37.17,37.2,211658.0,30.7771,30.7937,30.7688,30.7937,211658.0
2017-01-30 15:00:00,37.19,37.2,37.16,37.18,497461.0,30.7854,30.7937,30.7605,30.7771,497461.0
2017-01-30 15:10:00,37.18,37.18,37.16,37.18,246584.0,30.7771,30.7771,30.7605,30.7771,246584.0
2017-01-30 15:20:00,37.18,37.19,37.17,37.19,331464.0,30.7771,30.7854,30.7688,30.7854,331464.0
2017-01-30 15:30:00,37.19,37.22,37.18,37.2,705967.0,30.7854,30.8102,30.7771,30.7937,705967.0
2017-01-30 15:40:00,37.2,37.26,37.2,37.25,1605227.0,30.7937,30.8433,30.7937,30.835,1605227.0
2017-01-30 15:50:00,37.26,37.28,37.23,37.25,3495199.0,30.8433,30.8599,30.8185,30.835,3495199.0
2017-01-31 09:30:00,37.31,37.41,37.3,37.38,2214097.0,30.8847,30.9675,30.8764,30.9427,2214097.0
2017-01-31 09:40:00,37.38,37.39,37.32,37.37,1525212.0,30.9427,30.9509,30.893,30.9344,1525212.0
2017-01-31 09:50:00,37.38,37.41,37.34,37.38,1947445.0,30.9427,30.9675,30.9095,30.9427,1947445.0
2017-01-31 10:00:00,37.38,37.4,37.32,37.32,1285463.0,30.9427,30.9592,30.893,30.893,1285463.0
2017-01-31 10:10:00,37.32,37.37,37.31,37.34,908872.0,30.893,30.9344,30.8847,30.9095,908872.0
2017-01-31 10:20:00,37.34,37.37,37.33,37.34,642561.0,30.9095,30.9344,30.9013,30.9095,642561.0
2017-01-31 10:30:00,37.34,37.39,37.34,37.35,1182662.0,30.9095,30.9509,30.9095,30.9178,1182662.0
2017-01-31 10:40:00,37.35,37.37,37.34,37.34,3008173.0,30.9178,30.9344,30.9095,30.9095,3008173.0
2017-01-31 10:50:00,37.34,37.35,37.32,37.32,2711457.0,30.9095,30.9178,30.893,30.893,2711457.0
2017-01-31 11:00:00,37.32,37.33,37.29,37.3,1551349.0,30.893,30.9013,30.8682,30.8764,1551349.0
2017-01-31 11:10:00,37.29,37.33,37.29,37.3,507793.0,30.8682,30.9013,30.8682,30.8764,507793.0
2017-01-31 11:20:00,37.31,37.32,37.23,37.23,897845.0,30.8847,30.893,30.8185,30.8185,897845.0
2017-01-31 11:30:00,37.23,37.28,37.23,37.28,789076.0,30.8185,30.8599,30.8185,30.8599,789076.0
2017-01-31 11:40:00,37.27,37.28,37.25,37.25,707459.0,30.8516,30.8599,30.835,30.835,707459.0
2017-01-31 11:50:00,37.26,37.29,37.25,37.26,1013383.0,30.8433,30.8682,30.835,30.8433,1013383.0
2017-01-31 12:00:00,37.26,37.28,37.25,37.27,640405.0,30.8433,30.8599,30.835,30.8516,640405.0
2017-01-31 12:10:00,37.27,37.29,37.26,37.26,691155.0,30.8516,30.8682,30.8433,30.8433,691155.0
2017-01-31 12:20:00,37.26,37.28,37.25,37.26,173945.0,30.8433,30.8599,30.835,30.8433,173945.0
2017-01-31 12:30:00,37.26,37.27,37.24,37.25,590457.0,30.8433,30.8516,30.8268,30.835,590457.0
2017-01-31 12:40:00,37.25,37.26,37.24,37.24,340675.0,30.835,30.8433,30.8268,30.8268,340675.0
2017-01-31 12:50:00,37.24,37.25,37.23,37.24,388006.0,30.8268,30.835,30.8185,30.8268,388006.0
2017-01-31 13:00:00,37.24,37.26,37.23,37.25,484884.0,30.8268,30.8433,30.8185,30.835,484884.0
2017-01-31 13:10:00,37.25,37.26,37.22,37.23,517136.0,30.835,30.8433,30.8102,30.8185,517136.0
2017-01-31 13:20:00,37.23,37.28,37.22,37.27,346161.0,30.8185,30.8599,30.8102,30.8516,346161.0
2017-01-31 13:30:00,37.28,37.29,37.26,37.26,466798.0,30.8599,30.8682,30.8433,30.8433,466798.0
2017-01-31 13:40:00,37.26,37.27,37.22,37.22,479289.0,30.8433,30.8516,30.8102,30.8102,479289.0
2017-01-31 13:50:00,37.22,37.23,37.2,37.21,840276.0,30.8102,30.8185,30.7937,30.8019,840276.0
2017-01-31 14:00:00,37.2,37.24,37.2,37.24,678523.0,30.7937,30.8268,30.7937,30.8268,678523.0
2017-01-31 14:10:00,37.23,37.27,37.23,37.27,907640.0,30.8185,30.8516,30.8185,30.8516,907640.0
2017-01-31 14:20:00,37.27,37.29,37.26,37.29,1334874.0,30.8516,30.8682,30.8433,30.8682,1334874.0
2017-01-31 14:30:00,37.29,37.31,37.28,37.3,897618.0,30.8682,30.8847,30.8599,30.8764,897618.0
2017-01-31 14:40:00,37.3,37.32,37.29,37.32,922498.0,30.8764,30.893,30.8682,30.893,922498.0
2017-01-31 14:50:00,37.32,37.33,37.3,37.31,862140.0,30.893,30.9013,30.8764,30.8847,862140.0
2017-01-31 15:00:00,37.3,37.32,37.29,37.3,1139419.0,30.8764,30.893,30.8682,30.8764,1139419.0
2017-01-31 15:10:00,37.31,37.35,37.3,37.35,1498403.0,30.8847,30.9178,30.8764,30.9178,1498403.0
2017-01-31 15:20:00,37.34,37.36,37.34,37.34,1155131.0,30.9095,30.9261,30.9095,30.9095,1155131.0
2017-01-31 15:30:00,37.34,37.37,37.34,37.36,1903421.0,30.9095,30.9344,30.9095,30.9261,1903421.0
2017-01-31 15:40:00,37.35,37.36,37.34,37.34,2221799.0,30.9178,30.9261,30.9095,30.9095,2221799.0
2017-01-31 15:50:00,37.34,37.35,37.25,37.32,10171733.0,30.9095,30.9178,30.835,30.893,10171733.0
2017-02-01 09:30:00,37.49,37.56,37.43,37.53,8832013.0,31.0337,31.0917,30.984,31.0668,8832013.0
2017-02-01 09:40:00,37.53,37.54,37.47,37.48,1754541.0,31.0668,31.0751,31.0172,31.0254,1754541.0
2017-02-01 09:50:00,37.48,37.49,37.45,37.46,397418.0,31.0254,31.0337,31.0006,31.0089,397418.0
2017-02-01 10:00:00,37.45,37.47,37.35,37.38,3170722.0,31.0006,31.0172,30.9178,30.9427,3170722.0
2017-02-01 10:10:00,37.38,37.39,37.34,37.38,883287.0,30.9427,30.9509,30.9095,30.9427,883287.0
2017-02-01 10:20:00,37.37,37.39,37.37,37.39,623830.0,30.9344,30.9509,30.9344,30.9509,623830.0
2017-02-01 10:30:00,37.39,37.4,37.33,37.34,835292.0,30.9509,30.9592,30.9013,30.9095,835292.0
2017-02-01 10:40:00,37.34,37.37,37.33,37.36,952061.0,30.9095,30.9344,30.9013,30.9261,952061.0
2017-02-01 10:50:00,37.36,37.37,37.33,37.34,1369352.0,30.9261,30.9344,30.9013,30.9095,1369352.0
2017-02-01 11:00:00,37.34,37.38,37.34,37.37,889932.0,30.9095,30.9427,30.9095,30.9344,889932.0
2017-02-01 11:10:00,37.37,37.39,37.36,37.38,1416864.0,30.9344,30.9509,30.9261,30.9427,1416864.0
2017-02-01 11:20:00,37.38,37.38,37.31,37.34,578215.0,30.9427,30.9427,30.8847,30.9095,578215.0
2017-02-01 11:30:00,37.34,37.35,37.32,37.34,631283.0,30.9095,30.9178,30.893,30.9095,631283.0
2017-02-01 11:40:00,37.34,37.35,37.3,37.3,951616.0,30.9095,30.9178,30.8764,30.8764,951616.0
2017-02-01 11:50:00,37.31,37.34,37.28,37.34,397772.0,30.8847,30.9095,30.8599,30.9095,397772.0
2017-02-01 12:00:00,37.34,37.35,37.33,37.34,523157.0,30.9095,30.9178,30.9013,30.9095,523157.0
2017-02-01 12:10:00,37.34,37.36,37.31,37.32,511091.0,30.9095,30.9261,30.8847,30.893,511091.0
2017-02-01 12:20:00,37.32,37.34,37.31,37.34,627770.0,30.893,30.9095,30.8847,30.9095,627770.0
2017-02-01 12:30:00,37.34,37.37,37.33,37.36,390307.0,30.9095,30.9344,30.9013,30.9261,390307.0
2017-02-01 12:40:00,37.36,37.37,37.34,37.34,287136.0,30.9261,30.9344,30.9095,30.9095,287136.0
2017-02-01 12:50:00,37.34,37.36,37.34,37.34,495115.0,30.9095,30.9261,30.9095,30.9095,495115.0
2017-02-01 13:00:00,37.34,37.35,37.33,37.34,445325.0,30.9095,30.9178,30.9013,30.9095,445325.0
2017-02-01 13:10:00,37.34,37.35,37.33,37.34,168750.0,30.9095,30.9178,30.9013,30.9095,168750.0
2017-02-01 13:20:00,37.34,37.35,37.32,37.34,613491.0,30.9095,30.9178,30.893,30.9095,613491.0
2017-02-01 13:30:00,37.34,37.35,37.33,37.33,402874.0,30.9095,30.9178,30.9013,30.9013,402874.0
2017-02-01 13:40:00,37.34,37.35,37.32,37.33,494965.0,30.9095,30.9178,30.893,30.9013,494965.0
2017-02-01 13:50:00,37.33,37.34,37.28,37.29,903853.0,30.9013,30.9095,30.8599,30.8682,903853.0
2017-02-01 14:00:00,37.28,37.45,37.26,37.37,3439753.0,30.8599,31.0006,30.8433,30.9344,3439753.0
2017-02-01 14:10:00,37.38,37.46,37.35,37.45,1725038.0,30.9427,31.0089,30.9178,31.0006,1725038.0
2017-02-01 14:20:00,37.45,37.47,37.42,37.45,1312064.0,31.0006,31.0172,30.9758,31.0006,1312064.0
2017-02-01 14:30:00,37.45,37.45,37.4,37.41,2032348.0,31.0006,31.0006,30.9592,30.9675,2032348.0
2017-02-01 14:40:00,37.41,37.42,37.38,37.39,808507.0,30.9675,30.9758,30.9427,30.9509,808507.0
2017-02-01 14:50:00,37.39,37.4,37.37,37.39,533395.0,30.9509,30.9592,30.9344,30.9509,533395.0
2017-02-01 15:00:00,37.39,37.42,37.36,37.4,1537199.0,30.9509,30.9758,30.9261,30.9592,1537199.0
2017-02-01 15:10:00,37.41,37.42,37.39,37.39,404375.0,30.9675,30.9758,30.9509,30.9509,404375.0
2017-02-01 15:20:00,37.4,37.41,37.39,37.41,532558.0,30.9592,30.9675,30.9509,30.9675,532558.0
2017-02-01 15:30:00,37.41,37.43,37.4,37.43,1039118.0,30.9675,30.984,30.9592,30.984,1039118.0
2017-02-01 15:40:00,37.43,37.44,37.39,37.4,916393.0,30.984,30.9923,30.9509,30.9592,916393.0
2017-02-01 15:50:00,37.4,37.41,37.36,37.38,2298051.0,30.9592,30.9675,30.9261,30.9427,2298051.0
2017-02-02 09:30:00,37.48,37.53,37.48,37.52,1904135.0,31.0254,31.0668,31.0254,31.0585,1904135.0
2017-02-02 09:40:00,37.52,37.55,37.49,37.54,1040712.0,31.0585,31.0834,31.0337,31.0751,1040712.0
2017-02-02 09:50:00,37.53,37.55,37.5,37.54,653131.0,31.0668,31.0834,31.042,31.0751,653131.0
2017-02-02 10:00:00,37.53,37.54,37.49,37.5,839689.0,31.0668,31.0751,31.0337,31.042,839689.0
2017-02-02 10:10:00,37.51,37.52,37.49,37.51,528627.0,31.0503,31.0585,31.0337,31.0503,528627.0
2017-02-02 10:20:00,37.5,37.51,37.47,37.48,459554.0,31.042,31.0503,31.0172,31.0254,459554.0
2017-02-02 10:30:00,37.48,37.52,37.47,37.51,641411.0,31.0254,31.0585,31.0172,31.0503,641411.0
2017-02-02 10:40:00,37.51,37.51,37.49,37.5,271178.0,31.0503,31.0503,31.0337,31.042,271178.0
2017-02-02 10:50:00,37.51,37.54,37.49,37.53,525116.0,31.0503,31.0751,31.0337,31.0668,525116.0
2017-02-02 11:00:00,37.54,37.55,37.52,37.55,386067.0,31.0751,31.0834,31.0585,31.0834,386067.0
2017-02-02 11:10:00,37.55,37.56,37.52,37.52,2512476.0,31.0834,31.0917,31.0585,31.0585,2512476.0
2017-02-02 11:20:00,37.53,37.54,37.52,37.52,256035.0,31.0668,31.0751,31.0585,31.0585,256035.0
2017-02-02 11:30:00,37.52,37.53,37.51,37.52,255732.0,31.0585,31.0668,31.0503,31.0585,255732.0
2017-02-02 11:40:00,37.52,37.53,37.49,37.5,597101.0,31.0585,31.0668,31.0337,31.042,597101.0
2017-02-02 11:50:00,37.5,37.5,37.44,37.45,696715.0,31.042,31.042,30.9923,31.0006,696715.0
2017-02-02 12:00:00,37.45,37.47,37.43,37.45,531395.0,31.0006,31.0172,30.984,31.0006,531395.0
2017-02-02 12:10:00,37.45,37.46,37.43,37.46,304033.0,31.0006,31.0089,30.984,31.0089,304033.0
2017-02-02 12:20:00,37.46,37.49,37.45,37.48,273501.0,31.0089,31.0337,31.0006,31.0254,273501.0
2017-02-02 12:30:00,37.48,37.53,37.48,37.49,990719.0,31.0254,31.0668,31.0254,31.0337,990719.0
2017-02-02 12:40:00,37.49,37.5,37.48,37.5,903469.0,31.0337,31.042,31.0254,31.042,903469.0
2017-02-02 12:50:00,37.5,37.5,37.48,37.49,374883.0,31.042,31.042,31.0254,31.0337,374883.0
2017-02-02 13:00:00,37.5,37.51,37.49,37.51,233775.0,31.042,31.0503,31.0337,31.0503,233775.0
2017-02-02 13:10:00,37.51,37.51,37.48,37.48,303172.0,31.0503,31.0503,31.0254,31.0254,303172.0
2017-02-02 13:20:00,37.48,37.49,37.47,37.48,212934.0,31.0254,31.0337,31.0172,31.0254,212934.0
2017-02-02 13:30:00,37.48,37.49,37.47,37.47,267850.0,31.0254,31.0337,31.0172,31.0172,267850.0
2017-02-02 13:40:00,37.47,37.52,37.47,37.5,276222.0,31.0172,31.0585,31.0172,31.042,276222.0
2017-02-02 13:50:00,37.5,37.53,37.49,37.5,317764.0,31.042,31.0668,31.0337,31.042,317764.0
2017-02-02 14:00:00,37.51,37.51,37.48,37.51,288269.0,31.0503,31.0503,31.0254,31.0503,288269.0
2017-02-02 14:10:00,37.5,37.51,37.48,37.49,333382.0,31.042,31.0503,31.0254,31.0337,333382.0
2017-02-02 14:20:00,37.48,37.48,37.46,37.46,344965.0,31.0254,31.0254,31.0089,31.0089,344965.0
2017-02-02 14:30:00,37.47,37.47,37.44,37.45,454442.0,31.0172,31.0172,30.9923,31.0006,454442.0
2017-02-02 14:40:00,37.46,37.47,37.43,37.43,367367.0,31.0089,31.0172,30.984,30.984,367367.0
2017-02-02 14:50:00,37.44,37.46,37.42,37.45,315244.0,30.9923,31.0089,30.9758,31.0006,315244.0
2017-02-02 15:00:00,37.45,37.47,37.45,37.47,240694.0,31.0006,31.0172,31.0006,31.0172,240694.0
2017-02-02 15:10:00,37.47,37.48,37.45,37.48,499962.0,31.0172,31.0254,31.0006,31.0254,499962.0
2017-02-02 15:20:00,37.47,37.51,37.47,37.5,289514.0,31.0172,31.0503,31.0172,31.042,289514.0
2017-02-02 15:30:00,37.51,37.52,37.49,37.5,536185.0,31.0503,31.0585,31.0337,31.042,536185.0
2017-02-02 15:40:00,37.5,37.53,37.49,37.52,729965.0,31.042,31.0668,31.0337,31.0585,729965.0
2017-02-02 15:50:00,37.52,37.54,37.51,37.52,2334282.0,31.0585,31.0751,31.0503,31.0585,2334282.0
2017-02-03 09:30:00,37.69,37.69,37.6,37.64,1042692.0,31.1993,31.1993,31.1248,31.1579,1042692.0
2017-02-03 09:40:00,37.64,37.65,37.6,37.65,936308.0,31.1579,31.1662,31.1248,31.1662,936308.0
2017-02-03 09:50:00,37.65,37.65,37.62,37.65,962065.0,31.1662,31.1662,31.1413,31.1662,962065.0
2017-02-03 10:00:00,37.65,37.7,37.65,37.68,1164287.0,31.1662,31.2075,31.1662,31.191,1164287.0
2017-02-03 10:10:00,37.68,37.74,37.68,37.73,1196581.0,31.191,31.2407,31.191,31.2324,1196581.0
2017-02-03 10:20:00,37.73,37.8,37.73,37.77,1237450.0,31.2324,31.2903,31.2324,31.2655,1237450.0
2017-02-03 10:30:00,37.77,37.79,37.75,37.76,949063.0,31.2655,31.282,31.2489,31.2572,949063.0
2017-02-03 10:40:00,37.77,37.81,37.76,37.81,1209377.0,31.2655,31.2986,31.2572,31.2986,1209377.0
2017-02-03 10:50:00,37.81,37.81,37.76,37.77,516891.0,31.2986,31.2986,31.2572,31.2655,516891.0
2017-02-03 11:00:00,37.77,37.79,37.76,37.78,356510.0,31.2655,31.282,31.2572,31.2738,356510.0
2017-02-03 11:10:00,37.77,37.79,37.76,37.78,351669.0,31.2655,31.282,31.2572,31.2738,351669.0
2017-02-03 11:20:00,37.78,37.79,37.73,37.75,988827.0,31.2738,31.282,31.2324,31.2489,988827.0
2017-02-03 11:30:00,37.75,37.77,37.74,37.77,1878414.0,31.2489,31.2655,31.2407,31.2655,1878414.0
2017-02-03 11:40:00,37.77,37.78,37.74,37.77,607177.0,31.2655,31.2738,31.2407,31.2655,607177.0
2017-02-03 11:50:00,37.77,37.78,37.75,37.77,719435.0,31.2655,31.2738,31.2489,31.2655,719435.0
2017-02-03 12:00:00,37.78,37.81,37.77,37.8,672282.0,31.2738,31.2986,31.2655,31.2903,672282.0
2017-02-03 12:10:00,37.8,37.8,37.78,37.8,502539.0,31.2903,31.2903,31.2738,31.2903,502539.0
2017-02-03 12:20:00,37.8,37.81,37.77,37.79,813948.0,31.2903,31.2986,31.2655,31.282,813948.0
2017-02-03 12:30:00,37.79,37.81,37.78,37.8,184791.0,31.282,31.2986,31.2738,31.2903,184791.0
2017-02-03 12:40:00,37.8,37.81,37.8,37.8,126017.0,31.2903,31.2986,31.2903,31.2903,126017.0
2017-02-03 12:50:00,37.8,37.82,37.8,37.82,362304.0,31.2903,31.3069,31.2903,31.3069,362304.0
2017-02-03 13:00:00,37.82,37.82,37.79,37.8,401166.0,31.3069,31.3069,31.282,31.2903,401166.0
2017-02-03 13:10:00,37.8,37.82,37.79,37.81,375436.0,31.2903,31.3069,31.282,31.2986,375436.0
2017-02-03 13:20:00,37.81,37.81,37.78,37.79,397360.0,31.2986,31.2986,31.2738,31.282,397360.0
2017-02-03 13:30:00,37.79,37.8,37.74,37.75,1640890.0,31.282,31.2903,31.2407,31.2489,1640890.0
2017-02-03 13:40:00,37.75,37.75,37.71,37.73,596490.0,31.2489,31.2489,31.2158,31.2324,596490.0
2017-02-03 13:50:00,37.72,37.74,37.7,37.72,668696.0,31.2241,31.2407,31.2075,31.2241,668696.0
2017-02-03 14:00:00,37.72,37.73,37.68,37.69,513126.0,31.2241,31.2324,31.191,31.1993,513126.0
2017-02-03 14:10:00,37.7,37.72,37.69,37.7,298611.0,31.2075,31.2241,31.1993,31.2075,298611.0
2017-02-03 14:20:00,37.7,37.72,37.68,37.71,435295.0,31.2075,31.2241,31.191,31.2158,435295.0
2017-02-03 14:30:00,37.71,37.73,37.7,37.72,361910.0,31.2158,31.2324,31.2075,31.2241,361910.0
2017-02-03 14:40:00,37.72,37.74,37.71,37.73,1058588.0,31.2241,31.2407,31.2158,31.2324,1058588.0
2017-02-03 14:50:00,37.72,37.74,37.72,37.74,591619.0,31.2241,31.2407,31.2241,31.2407,591619.0
2017-02-03 15:00:00,37.74,37.75,37.73,37.75,262927.0,31.2407,31.2489,31.2324,31.2489,262927.0
2017-02-03 15:10:00,37.74,37.76,37.74,37.75,345692.0,31.2407,31.2572,31.2407,31.2489,345692.0
2017-02-03 15:20:00,37.75,37.75,37.72,37.73,286003.0,31.2489,31.2489,31.2241,31.2324,286003.0
2017-02-03 15:30:00,37.73,37.73,37.72,37.73,779600.0,31.2324,31.2324,31.2241,31.2324,779600.0
2017-02-03 15:40:00,37.73,37.74,37.72,37.73,1129209.0,31.2324,31.2407,31.2241,31.2324,1129209.0
2017-02-03 15:50:00,37.73,37.75,37.72,37.74,2444749.0,31.2324,31.2489,31.2241,31.2407,2444749.0
2017-02-06 09:30:00,37.71,37.74,37.67,37.69,2701916.0,31.2158,31.2407,31.1827,31.1993,2701916.0
2017-02-06 09:40:00,37.69,37.71,37.67,37.69,1139559.0,31.1993,31.2158,31.1827,31.1993,1139559.0
2017-02-06 09:50:00,37.69,37.73,37.65,37.73,2315493.0,31.1993,31.2324,31.1662,31.2324,2315493.0
2017-02-06 10:00:00,37.73,37.73,37.69,37.7,1019461.0,31.2324,31.2324,31.1993,31.2075,1019461.0
2017-02-06 10:10:00,37.71,37.72,37.69,37.7,561836.0,31.2158,31.2241,31.1993,31.2075,561836.0
2017-02-06 10:20:00,37.7,37.72,37.69,37.7,483309.0,31.2075,31.2241,31.1993,31.2075,483309.0
2017-02-06 10:30:00,37.7,37.71,37.68,37.69,1047770.0,31.2075,31.2158,31.191,31.1993,1047770.0
2017-02-06 10:40:00,37.68,37.71,37.68,37.69,455952.0,31.191,31.2158,31.191,31.1993,455952.0
2017-02-06 10:50:00,37.69,37.71,37.68,37.7,322382.0,31.1993,31.2158,31.191,31.2075,322382.0
2017-02-06 11:00:00,37.69,37.72,37.69,37.7,208238.0,31.1993,31.2241,31.1993,31.2075,208238.0
2017-02-06 11:10:00,37.71,37.74,37.7,37.73,342963.0,31.2158,31.2407,31.2075,31.2324,342963.0
2017-02-06 11:20:00,37.73,37.75,37.73,37.73,581792.0,31.2324,31.2489,31.2324,31.2324,581792.0
2017-02-06 11:30:00,37.73,37.74,37.7,37.71,409227.0,31.2324,31.2407,31.2075,31.2158,409227.0
2017-02-06 11:40:00,37.71,37.72,37.7,37.71,218890.0,31.2158,31.2241,31.2075,31.2158,218890.0
2017-02-06 11:50:00,37.72,37.73,37.7,37.72,2309007.0,31.2241,31.2324,31.2075,31.2241,2309007.0
2017-02-06 12:00:00,37.71,37.73,37.69,37.7,293779.0,31.2158,31.2324,31.1993,31.2075,293779.0
2017-02-06 12:10:00,37.7,37.72,37.69,37.71,192486.0,31.2075,31.2241,31.1993,31.2158,192486.0
2017-02-06 12:20:00,37.71,37.72,37.69,37.7,142923.0,31.2158,31.2241,31.1993,31.2075,142923.0
2017-02-06 12:30:00,37.7,37.7,37.68,37.7,566456.0,31.2075,31.2075,31.191,31.2075,566456.0
2017-02-06 12:40:00,37.7,37.71,37.68,37.68,464770.0,31.2075,31.2158,31.191,31.191,464770.0
2017-02-06 12:50:00,37.69,37.7,37.67,37.67,170849.0,31.1993,31.2075,31.1827,31.1827,170849.0
2017-02-06 13:00:00,37.67,37.68,37.65,37.67,316540.0,31.1827,31.191,31.1662,31.1827,316540.0
2017-02-06 13:10:00,37.67,37.67,37.64,37.65,444191.0,31.1827,31.1827,31.1579,31.1662,444191.0
2017-02-06 13:20:00,37.66,37.67,37.65,37.65,133031.0,31.1744,31.1827,31.1662,31.1662,133031.0
2017-02-06 13:30:00,37.66,37.66,37.63,37.66,768147.0,31.1744,31.1744,31.1496,31.1744,768147.0
2017-02-06 13:40:00,37.66,37.66,37.65,37.66,182293.0,31.1744,31.1744,31.1662,31.1744,182293.0
2017-02-06 13:50:00,37.66,37.68,37.65,37.68,348800.0,31.1744,31.191,31.1662,31.191,348800.0
2017-02-06 14:00:00,37.68,37.68,37.65,37.66,339789.0,31.191,31.191,31.1662,31.1744,339789.0
2017-02-06 14:10:00,37.66,37.67,37.64,37.65,396069.0,31.1744,31.1827,31.1579,31.1662,396069.0
2017-02-06 14:20:00,37.65,37.67,37.64,37.66,493063.0,31.1662,31.1827,31.1579,31.1744,493063.0
2017-02-06 14:30:00,37.65,37.67,37.64,37.65,378733.0,31.1662,31.1827,31.1579,31.1662,378733.0
2017-02-06 14:40:00,37.64,37.68,37.64,37.68,269089.0,31.1579,31.191,31.1579,31.191,269089.0
2017-02-06 14:50:00,37.68,37.68,37.66,37.67,152587.0,31.191,31.191,31.1744,31.1827,152587.0
2017-02-06 15:00:00,37.67,37.68,37.66,37.68,330027.0,31.1827,31.191,31.1744,31.191,330027.0
2017-02-06 15:10:00,37.68,37.68,37.66,37.68,353010.0,31.191,31.191,31.1744,31.191,353010.0
2017-02-06 15:20:00,37.68,37.69,37.66,37.69,328071.0,31.191,31.1993,31.1744,31.1993,328071.0
2017-02-06 15:30:00,37.69,37.7,37.67,37.69,409123.0,31.1993,31.2075,31.1827,31.1993,409123.0
2017-02-06 15:40:00,37.69,37.7,37.67,37.68,442267.0,31.1993,31.2075,31.1827,31.191,442267.0
2017-02-06 15:50:00,37.68,37.69,37.66,37.68,2896542.0,31.191,31.1993,31.1744,31.191,2896542.0
2017-02-07 09:30:00,37.58,37.62,37.57,37.62,1567509.0,31.1082,31.1413,31.0999,31.1413,1567509.0
2017-02-07 09:40:00,37.62,37.62,37.57,37.58,845235.0,31.1413,31.1413,31.0999,31.1082,845235.0
2017-02-07 09:50:00,37.58,37.58,37.55,37.55,723831.0,31.1082,31.1082,31.0834,31.0834,723831.0
2017-02-07 10:00:00,37.55,37.56,37.53,37.54,630674.0,31.0834,31.0917,31.0668,31.0751,630674.0
2017-02-07 10:10:00,37.54,37.58,37.53,37.57,416261.0,31.0751,31.1082,31.0668,31.0999,416261.0
2017-02-07 10:20:00,37.57,37.59,37.55,37.58,835990.0,31.0999,31.1165,31.0834,31.1082,835990.0
2017-02-07 10:30:00,37.58,37.58,37.55,37.57,537761.0,31.1082,31.1082,31.0834,31.0999,537761.0
2017-02-07 10:40:00,37.56,37.57,37.56,37.57,234369.0,31.0917,31.0999,31.0917,31.0999,234369.0
2017-02-07 10:50:00,37.57,37.58,37.51,37.55,2413524.0,31.0999,31.1082,31.0503,31.0834,2413524.0
2017-02-07 11:00:00,37.54,37.57,37.53,37.54,1859245.0,31.0751,31.0999,31.0668,31.0751,1859245.0
2017-02-07 11:10:00,37.54,37.54,37.5,37.5,646507.0,31.0751,31.0751,31.042,31.042,646507.0
2017-02-07 11:20:00,37.51,37.51,37.46,37.48,1240247.0,31.0503,31.0503,31.0089,31.0254,1240247.0
2017-02-07 11:30:00,37.48,37.51,37.47,37.51,848820.0,31.0254,31.0503,31.0172,31.0503,848820.0
2017-02-07 11:40:00,37.51,37.52,37.49,37.51,516234.0,31.0503,31.0585,31.0337,31.0503,516234.0
2017-02-07 11:50:00,37.51,37.52,37.5,37.51,152787.0,31.0503,31.0585,31.042,31.0503,152787.0
2017-02-07 12:00:00,37.51,37.53,37.51,37.51,177996.0,31.0503,31.0668,31.0503,31.0503,177996.0
2017-02-07 12:10:00,37.52,37.55,37.51,37.53,979529.0,31.0585,31.0834,31.0503,31.0668,979529.0
2017-02-07 12:20:00,37.53,37.54,37.49,37.5,682192.0,31.0668,31.0751,31.0337,31.042,682192.0
2017-02-07 12:30:00,37.5,37.51,37.49,37.51,482026.0,31.042,31.0503,31.0337,31.0503,482026.0
2017-02-07 12:40:00,37.51,37.51,37.47,37.47,410499.0,31.0503,31.0503,31.0172,31.0172,410499.0
2017-02-07 12:50:00,37.47,37.48,37.44,37.45,734482.0,31.0172,31.0254,30.9923,31.0006,734482.0
2017-02-07 13:00:00,37.44,37.46,37.44,37.46,621466.0,30.9923,31.0089,30.9923,31.0089,621466.0
2017-02-07 13:10:00,37.45,37.49,37.45,37.47,655106.0,31.0006,31.0337,31.0006,31.0172,655106.0
2017-02-07 13:20:00,37.47,37.49,37.45,37.47,434280.0,31.0172,31.0337,31.0006,31.0172,434280.0
2017-02-07 13:30:00,37.47,37.49,37.46,37.48,603696.0,31.0172,31.0337,31.0089,31.0254,603696.0
2017-02-07 13:40:00,37.48,37.49,37.47,37.47,209199.0,31.0254,31.0337,31.0172,31.0172,209199.0
2017-02-07 13:50:00,37.48,37.49,37.47,37.48,333697.0,31.0254,31.0337,31.0172,31.0254,333697.0
2017-02-07 14:00:00,37.48,37.5,37.46,37.46,985802.0,31.0254,31.042,31.0089,31.0089,985802.0
2017-02-07 14:10:00,37.46,37.47,37.44,37.45,1121975.0,31.0089,31.0172,30.9923,31.0006,1121975.0
2017-02-07 14:20:00,37.44,37.46,37.44,37.46,366363.0,30.9923,31.0089,30.9923,31.0089,366363.0
2017-02-07 14:30:00,37.46,37.48,37.45,37.46,185829.0,31.0089,31.0254,31.0006,31.0089,185829.0
2017-02-07 14:40:00,37.46,37.48,37.46,37.47,306566.0,31.0089,31.0254,31.0089,31.0172,306566.0
2017-02-07 14:50:00,37.48,37.49,37.47,37.48,177243.0,31.0254,31.0337,31.0172,31.0254,177243.0
2017-02-07 15:00:00,37.48,37.5,37.48,37.5,402502.0,31.0254,31.042,31.0254,31.042,402502.0
2017-02-07 15:10:00,37.5,37.5,37.47,37.48,184611.0,31.042,31.042,31.0172,31.0254,184611.0
2017-02-07 15:20:00,37.48,37.49,37.46,37.47,394447.0,31.0254,31.0337,31.0089,31.0172,394447.0
2017-02-07 15:30:00,37.47,37.47,37.44,37.44,435505.0,31.0172,31.0172,30.9923,30.9923,435505.0
2017-02-07 15:40:00,37.44,37.46,37.43,37.45,1064361.0,30.9923,31.0089,30.984,31.0006,1064361.0
2017-02-07 15:50:00,37.45,37.48,37.43,37.48,3014289.0,31.0006,31.0254,30.984,31.0254,3014289.0
2017-02-08 09:30:00,37.49,37.55,37.48,37.5,1287248.0,31.0337,31.0834,31.0254,31.042,1287248.0
2017-02-08 09:40:00,37.5,37.54,37.5,37.52,1262121.0,31.042,31.0751,31.042,31.0585,1262121.0
2017-02-08 09:50:00,37.51,37.54,37.5,37.53,1135238.0,31.0503,31.0751,31.042,31.0668,1135238.0
2017-02-08 10:00:00,37.53,37.57,37.52,37.54,837829.0,31.0668,31.0999,31.0585,31.0751,837829.0
2017-02-08 10:10:00,37.54,37.58,37.53,37.57,748064.0,31.0751,31.1082,31.0668,31.0999,748064.0
2017-02-08 10:20:00,37.57,37.58,37.55,37.55,759563.0,31.0999,31.1082,31.0834,31.0834,759563.0
2017-02-08 10:30:00,37.56,37.58,37.54,37.58,1580705.0,31.0917,31.1082,31.0751,31.1082,1580705.0
2017-02-08 10:40:00,37.58,37.62,37.55,37.6,5770270.0,31.1082,31.1413,31.0834,31.1248,5770270.0
2017-02-08 10:50:00,37.61,37.63,37.6,37.63,2038705.0,31.133,31.1496,31.1248,31.1496,2038705.0
2017-02-08 11:00:00,37.62,37.69,37.62,37.67,1807198.0,31.1413,31.1993,31.1413,31.1827,1807198.0
2017-02-08 11:10:00,37.68,37.69,37.66,37.68,790811.0,31.191,31.1993,31.1744,31.191,790811.0
2017-02-08 11:20:00,37.68,37.69,37.66,37.66,824630.0,31.191,31.1993,31.1744,31.1744,824630.0
2017-02-08 11:30:00,37.66,37.68,37.65,37.66,731149.0,31.1744,31.191,31.1662,31.1744,731149.0
2017-02-08 11:40:00,37.66,37.67,37.65,37.65,806471.0,31.1744,31.1827,31.1662,31.1662,806471.0
2017-02-08 11:50:00,37.66,37.67,37.64,37.66,807444.0,31.1744,31.1827,31.1579,31.1744,807444.0
2017-02-08 12:00:00,37.66,37.7,37.66,37.7,566950.0,31.1744,31.2075,31.1744,31.2075,566950.0
2017-02-08 12:10:00,37.69,37.7,37.67,37.7,533072.0,31.1993,31.2075,31.1827,31.2075,533072.0
2017-02-08 12:20:00,37.69,37.71,37.68,37.69,259926.0,31.1993,31.2158,31.191,31.1993,259926.0
2017-02-08 12:30:00,37.69,37.7,37.67,37.68,283425.0,31.1993,31.2075,31.1827,31.191,283425.0
2017-02-08 12:40:00,37.68,37.69,37.67,37.69,301973.0,31.191,31.1993,31.1827,31.1993,301973.0
2017-02-08 12:50:00,37.69,37.7,37.67,37.67,118701.0,31.1993,31.2075,31.1827,31.1827,118701.0
2017-02-08 13:00:00,37.68,37.68,37.66,37.67,199704.0,31.191,31.191,31.1744,31.1827,199704.0
2017-02-08 13:10:00,37.67,37.68,37.65,37.66,271011.0,31.1827,31.191,31.1662,31.1744,271011.0
2017-02-08 13:20:00,37.66,37.67,37.65,37.66,106761.0,31.1744,31.1827,31.1662,31.1744,106761.0
2017-02-08 13:30:00,37.66,37.67,37.65,37.66,197791.0,31.1744,31.1827,31.1662,31.1744,197791.0
2017-02-08 13:40:00,37.66,37.68,37.65,37.68,191428.0,31.1744,31.191,31.1662,31.191,191428.0
2017-02-08 13:50:00,37.67,37.69,37.66,37.68,241082.0,31.1827,31.1993,31.1744,31.191,241082.0
2017-02-08 14:00:00,37.68,37.69,37.67,37.69,382821.0,31.191,31.1993,31.1827,31.1993,382821.0
2017-02-08 14:10:00,37.69,37.7,37.68,37.7,199195.0,31.1993,31.2075,31.191,31.2075,199195.0
2017-02-08 14:20:00,37.7,37.72,37.69,37.7,578148.0,31.2075,31.2241,31.1993,31.2075,578148.0
2017-02-08 14:30:00,37.7,37.72,37.7,37.7,340918.0,31.2075,31.2241,31.2075,31.2075,340918.0
2017-02-08 14:40:00,37.71,37.73,37.7,37.72,748542.0,31.2158,31.2324,31.2075,31.2241,748542.0
2017-02-08 14:50:00,37.72,37.74,37.71,37.72,531557.0,31.2241,31.2407,31.2158,31.2241,531557.0
2017-02-08 15:00:00,37.72,37.73,37.7,37.73,405692.0,31.2241,31.2324,31.2075,31.2324,405692.0
2017-02-08 15:10:00,37.73,37.73,37.71,37.73,468204.0,31.2324,31.2324,31.2158,31.2324,468204.0
2017-02-08 15:20:00,37.73,37.74,37.72,37.73,431039.0,31.2324,31.2407,31.2241,31.2324,431039.0
2017-02-08 15:30:00,37.73,37.74,37.71,37.71,536096.0,31.2324,31.2407,31.2158,31.2158,536096.0
2017-02-08 15:40:00,37.72,37.72,37.69,37.7,1410701.0,31.2241,31.2241,31.1993,31.2075,1410701.0
2017-02-08 15:50:00,37.7,37.71,37.68,37.71,2215480.0,31.2075,31.2158,31.191,31.2158,2215480.0
2017-02-09 09:30:00,37.86,37.89,37.84,37.88,3619980.0,31.34,31.3648,31.3234,31.3566,3619980.0
2017-02-09 09:40:00,37.88,37.92,37.87,37.91,1224370.0,31.3566,31.3897,31.3483,31.3814,1224370.0
2017-02-09 09:50:00,37.91,37.92,37.85,37.87,1597048.0,31.3814,31.3897,31.3317,31.3483,1597048.0
2017-02-09 10:00:00,37.87,37.88,37.84,37.86,1196236.0,31.3483,31.3566,31.3234,31.34,1196236.0
2017-02-09 10:10:00,37.86,37.88,37.84,37.87,819374.0,31.34,31.3566,31.3234,31.3483,819374.0
2017-02-09 10:20:00,37.87,37.88,37.83,37.85,568717.0,31.3483,31.3566,31.3152,31.3317,568717.0
2017-02-09 10:30:00,37.84,37.86,37.81,37.83,649325.0,31.3234,31.34,31.2986,31.3152,649325.0
2017-02-09 10:40:00,37.83,37.87,37.82,37.87,687032.0,31.3152,31.3483,31.3069,31.3483,687032.0
2017-02-09 10:50:00,37.87,37.9,37.86,37.89,3892040.0,31.3483,31.3731,31.34,31.3648,3892040.0
2017-02-09 11:00:00,37.89,37.9,37.88,37.9,403890.0,31.3648,31.3731,31.3566,31.3731,403890.0
2017-02-09 11:10:00,37.9,37.91,37.89,37.9,966106.0,31.3731,31.3814,31.3648,31.3731,966106.0
2017-02-09 11:20:00,37.9,37.93,37.89,37.93,618966.0,31.3731,31.3979,31.3648,31.3979,618966.0
2017-02-09 11:30:00,37.93,37.94,37.91,37.91,390391.0,31.3979,31.4062,31.3814,31.3814,390391.0
2017-02-09 11:40:00,37.91,37.92,37.9,37.91,260410.0,31.3814,31.3897,31.3731,31.3814,260410.0
2017-02-09 11:50:00,37.91,37.91,37.87,37.88,1004393.0,31.3814,31.3814,31.3483,31.3566,1004393.0
2017-02-09 12:00:00,37.88,37.9,37.87,37.89,340286.0,31.3566,31.3731,31.3483,31.3648,340286.0
2017-02-09 12:10:00,37.9,37.91,37.88,37.88,919018.0,31.3731,31.3814,31.3566,31.3566,919018.0
2017-02-09 12:20:00,37.88,37.89,37.86,37.87,920800.0,31.3566,31.3648,31.34,31.3483,920800.0
2017-02-09 12:30:00,37.87,37.88,37.86,37.87,398565.0,31.3483,31.3566,31.34,31.3483,398565.0
2017-02-09 12:40:00,37.86,37.87,37.84,37.85,554190.0,31.34,31.3483,31.3234,31.3317,554190.0
2017-02-09 12:50:00,37.84,37.86,37.84,37.85,381045.0,31.3234,31.34,31.3234,31.3317,381045.0
2017-02-09 13:00:00,37.85,37.86,37.83,37.84,508308.0,31.3317,31.34,31.3152,31.3234,508308.0
2017-02-09 13:10:00,37.84,37.86,37.83,37.84,378886.0,31.3234,31.34,31.3152,31.3234,378886.0
2017-02-09 13:20:00,37.84,37.87,37.84,37.87,119399.0,31.3234,31.3483,31.3234,31.3483,119399.0
2017-02-09 13:30:00,37.86,37.87,37.83,37.84,249350.0,31.34,31.3483,31.3152,31.3234,249350.0
2017-02-09 13:40:00,37.85,37.89,37.84,37.89,810036.0,31.3317,31.3648,31.3234,31.3648,810036.0
2017-02-09 13:50:00,37.89,37.89,37.88,37.89,689249.0,31.3648,31.3648,31.3566,31.3648,689249.0
2017-02-09 14:00:00,37.89,37.92,37.89,37.9,1606552.0,31.3648,31.3897,31.3648,31.3731,1606552.0
2017-02-09 14:10:00,37.91,37.92,37.9,37.91,292746.0,31.3814,31.3897,31.3731,31.3814,292746.0
2017-02-09 14:20:00,37.91,37.92,37.89,37.91,475786.0,31.3814,31.3897,31.3648,31.3814,475786.0
2017-02-09 14:30:00,37.91,37.93,37.9,37.93,428406.0,31.3814,31.3979,31.3731,31.3979,428406.0
2017-02-09 14:40:00,37.93,37.94,37.9,37.91,774581.0,31.3979,31.4062,31.3731,31.3814,774581.0
2017-02-09 14:50:00,37.91,37.93,37.91,37.92,763707.0,31.3814,31.3979,31.3814,31.3897,763707.0
2017-02-09 15:00:00,37.93,37.93,37.92,37.93,267925.0,31.3979,31.3979,31.3897,31.3979,267925.0
2017-02-09 15:10:00,37.93,37.93,37.9,37.91,917862.0,31.3979,31.3979,31.3731,31.3814,917862.0
2017-02-09 15:20:00,37.9,37.91,37.89,37.91,819156.0,31.3731,31.3814,31.3648,31.3814,819156.0
2017-02-09 15:30:00,37.91,37.91,37.89,37.89,899551.0,31.3814,31.3814,31.3648,31.3648,899551.0
2017-02-09 15:40:00,37.89,37.91,37.89,37.9,542371.0,31.3648,31.3814,31.3648,31.3731,542371.0
2017-02-09 15:50:00,37.89,37.91,37.88,37.88,2459748.0,31.3648,31.3814,31.3566,31.3566,2459748.0
2017-02-10 09:30:00,37.96,37.98,37.94,37.97,1963625.0,31.4228,31.4393,31.4062,31.4311,1963625.0
2017-02-10 09:40:00,37.97,38.0,37.95,37.99,1612127.0,31.4311,31.4559,31.4145,31.4476,1612127.0
2017-02-10 09:50:00,37.99,38.0,37.95,37.97,940883.0,31.4476,31.4559,31.4145,31.4311,940883.0
2017-02-10 10:00:00,37.97,37.99,37.96,37.98,621712.0,31.4311,31.4476,31.4228,31.4393,621712.0
2017-02-10 10:10:00,37.98,38.01,37.97,38.0,407818.0,31.4393,31.4642,31.4311,31.4559,407818.0
2017-02-10 10:20:00,38.0,38.02,37.99,38.01,560619.0,31.4559,31.4724,31.4476,31.4642,560619.0
2017-02-10 10:30:00,38.01,38.04,38.01,38.03,564886.0,31.4642,31.489,31.4642,31.4807,564886.0
2017-02-10 10:40:00,38.04,38.08,38.03,38.07,4428198.0,31.489,31.5221,31.4807,31.5138,4428198.0
2017-02-10 10:50:00,38.07,38.08,38.06,38.07,533337.0,31.5138,31.5221,31.5056,31.5138,533337.0
2017-02-10 11:00:00,38.07,38.08,38.05,38.07,556937.0,31.5138,31.5221,31.4973,31.5138,556937.0
2017-02-10 11:10:00,38.06,38.09,38.06,38.08,473396.0,31.5056,31.5304,31.5056,31.5221,473396.0
2017-02-10 11:20:00,38.07,38.11,38.07,38.11,603186.0,31.5138,31.5469,31.5138,31.5469,603186.0
2017-02-10 11:30:00,38.11,38.13,38.1,38.12,559780.0,31.5469,31.5635,31.5387,31.5552,559780.0
2017-02-10 11:40:00,38.12,38.15,38.12,38.14,571714.0,31.5552,31.5801,31.5552,31.5718,571714.0
2017-02-10 11:50:00,38.14,38.15,38.12,38.14,432472.0,31.5718,31.5801,31.5552,31.5718,432472.0
2017-02-10 12:00:00,38.13,38.14,38.12,38.13,582634.0,31.5635,31.5718,31.5552,31.5635,582634.0
2017-02-10 12:10:00,38.13,38.13,38.11,38.12,612850.0,31.5635,31.5635,31.5469,31.5552,612850.0
2017-02-10 12:20:00,38.12,38.13,38.11,38.13,315430.0,31.5552,31.5635,31.5469,31.5635,315430.0
2017-02-10 12:30:00,38.13,38.14,38.11,38.12,439829.0,31.5635,31.5718,31.5469,31.5552,439829.0
2017-02-10 12:40:00,38.13,38.14,38.12,38.13,104921.0,31.5635,31.5718,31.5552,31.5635,104921.0
2017-02-10 12:50:00,38.13,38.13,38.11,38.12,218214.0,31.5635,31.5635,31.5469,31.5552,218214.0
2017-02-10 13:00:00,38.12,38.13,38.1,38.12,764109.0,31.5552,31.5635,31.5387,31.5552,764109.0
2017-02-10 13:10:00,38.12,38.16,38.11,38.15,586120.0,31.5552,31.5883,31.5469,31.5801,586120.0
2017-02-10 13:20:00,38.15,38.17,38.14,38.16,369259.0,31.5801,31.5966,31.5718,31.5883,369259.0
2017-02-10 13:30:00,38.16,38.19,38.16,38.19,1101004.0,31.5883,31.6132,31.5883,31.6132,1101004.0
2017-02-10 13:40:00,38.19,38.21,38.18,38.2,2348525.0,31.6132,31.6297,31.6049,31.6214,2348525.0
2017-02-10 13:50:00,38.2,38.2,38.18,38.2,1250813.0,31.6214,31.6214,31.6049,31.6214,1250813.0
2017-02-10 14:00:00,38.19,38.2,38.17,38.19,656401.0,31.6132,31.6214,31.5966,31.6132,656401.0
2017-02-10 14:10:00,38.19,38.2,38.18,38.19,506697.0,31.6132,31.6214,31.6049,31.6132,506697.0
2017-02-10 14:20:00,38.19,38.2,38.17,38.18,560732.0,31.6132,31.6214,31.5966,31.6049,560732.0
2017-02-10 14:30:00,38.18,38.19,38.17,38.19,499285.0,31.6049,31.6132,31.5966,31.6132,499285.0
2017-02-10 14:40:00,38.19,38.2,38.18,38.19,318452.0,31.6132,31.6214,31.6049,31.6132,318452.0
2017-02-10 14:50:00,38.19,38.2,38.16,38.17,635147.0,31.6132,31.6214,31.5883,31.5966,635147.0
2017-02-10 15:00:00,38.16,38.18,38.16,38.17,460590.0,31.5883,31.6049,31.5883,31.5966,460590.0
2017-02-10 15:10:00,38.17,38.18,38.16,38.18,412091.0,31.5966,31.6049,31.5883,31.6049,412091.0
2017-02-10 15:20:00,38.18,38.19,38.17,38.19,566649.0,31.6049,31.6132,31.5966,31.6132,566649.0
2017-02-10 15:30:00,38.19,38.21,38.18,38.2,864842.0,31.6132,31.6297,31.6049,31.6214,864842.0
2017-02-10 15:40:00,38.2,38.21,38.19,38.2,990307.0,31.6214,31.6297,31.6132,31.6214,990307.0
2017-02-10 15:50:00,38.2,38.22,38.18,38.22,3933685.0,31.6214,31.638,31.6049,31.638,3933685.0
2017-02-13 09:30:00,38.21,38.25,38.21,38.25,2017710.0,31.6297,31.6628,31.6297,31.6628,2017710.0
2017-02-13 09:40:00,38.25,38.28,38.24,38.27,1133393.0,31.6628,31.6877,31.6546,31.6794,1133393.0
2017-02-13 09:50:00,38.26,38.27,38.24,38.26,1082646.0,31.6711,31.6794,31.6546,31.6711,1082646.0
2017-02-13 10:00:00,38.26,38.29,38.25,38.28,1297592.0,31.6711,31.6959,31.6628,31.6877,1297592.0
2017-02-13 10:10:00,38.27,38.28,38.24,38.25,918822.0,31.6794,31.6877,31.6546,31.6628,918822.0
2017-02-13 10:20:00,38.25,38.28,38.25,38.27,1217911.0,31.6628,31.6877,31.6628,31.6794,1217911.0
2017-02-13 10:30:00,38.27,38.27,38.25,38.26,608826.0,31.6794,31.6794,31.6628,31.6711,608826.0
2017-02-13 10:40:00,38.26,38.27,38.24,38.26,741839.0,31.6711,31.6794,31.6546,31.6711,741839.0
2017-02-13 10:50:00,38.26,38.27,38.24,38.27,768799.0,31.6711,31.6794,31.6546,31.6794,768799.0
2017-02-13 11:00:00,38.27,38.28,38.26,38.27,1266708.0,31.6794,31.6877,31.6711,31.6794,1266708.0
2017-02-13 11:10:00,38.27,38.29,38.26,38.29,666272.0,31.6794,31.6959,31.6711,31.6959,666272.0
2017-02-13 11:20:00,38.28,38.32,38.28,38.3,574050.0,31.6877,31.7208,31.6877,31.7042,574050.0
2017-02-13 11:30:00,38.3,38.31,38.28,38.28,551592.0,31.7042,31.7125,31.6877,31.6877,551592.0
2017-02-13 11:40:00,38.28,38.3,38.28,38.29,289857.0,31.6877,31.7042,31.6877,31.6959,289857.0
2017-02-13 11:50:00,38.29,38.3,38.28,38.29,286196.0,31.6959,31.7042,31.6877,31.6959,286196.0
2017-02-13 12:00:00,38.29,38.31,38.28,38.3,176390.0,31.6959,31.7125,31.6877,31.7042,176390.0
2017-02-13 12:10:00,38.3,38.31,38.28,38.28,315944.0,31.7042,31.7125,31.6877,31.6877,315944.0
2017-02-13 12:20:00,38.28,38.29,38.28,38.29,340150.0,31.6877,31.6959,31.6877,31.6959,340150.0
2017-02-13 12:30:00,38.29,38.32,38.28,38.32,368529.0,31.6959,31.7208,31.6877,31.7208,368529.0
2017-02-13 12:40:00,38.32,38.32,38.31,38.32,132844.0,31.7208,31.7208,31.7125,31.7208,132844.0
2017-02-13 12:50:00,38.32,38.33,38.31,38.33,169877.0,31.7208,31.7291,31.7125,31.7291,169877.0
2017-02-13 13:00:00,38.32,38.33,38.31,38.32,115126.0,31.7208,31.7291,31.7125,31.7208,115126.0
2017-02-13 13:10:00,38.32,38.35,38.31,38.35,1183985.0,31.7208,31.7456,31.7125,31.7456,1183985.0
2017-02-13 13:20:00,38.35,38.37,38.34,38.36,511580.0,31.7456,31.7622,31.7373,31.7539,511580.0
2017-02-13 13:30:00,38.36,38.38,38.35,38.37,473589.0,31.7539,31.7704,31.7456,31.7622,473589.0
2017-02-13 13:40:00,38.38,38.38,38.35,38.36,402423.0,31.7704,31.7704,31.7456,31.7539,402423.0
2017-02-13 13:50:00,38.36,38.37,38.35,38.37,268344.0,31.7539,31.7622,31.7456,31.7622,268344.0
2017-02-13 14:00:00,38.37,38.37,38.35,38.37,265502.0,31.7622,31.7622,31.7456,31.7622,265502.0
2017-02-13 14:10:00,38.37,38.37,38.35,38.36,544262.0,31.7622,31.7622,31.7456,31.7539,544262.0
2017-02-13 14:20:00,38.36,38.38,38.35,38.37,315169.0,31.7539,31.7704,31.7456,31.7622,315169.0
2017-02-13 14:30:00,38.37,38.37,38.35,38.35,284668.0,31.7622,31.7622,31.7456,31.7456,284668.0
2017-02-13 14:40:00,38.35,38.36,38.33,38.34,400695.0,31.7456,31.7539,31.7291,31.7373,400695.0
2017-02-13 14:50:00,38.34,38.37,38.33,38.36,1437341.0,31.7373,31.7622,31.7291,31.7539,1437341.0
2017-02-13 15:00:00,38.36,38.37,38.35,38.36,326155.0,31.7539,31.7622,31.7456,31.7539,326155.0
2017-02-13 15:10:00,38.36,38.37,38.35,38.37,222470.0,31.7539,31.7622,31.7456,31.7622,222470.0
2017-02-13 15:20:00,38.36,38.37,38.34,38.34,379938.0,31.7539,31.7622,31.7373,31.7373,379938.0
2017-02-13 15:30:00,38.34,38.35,38.33,38.35,490476.0,31.7373,31.7456,31.7291,31.7456,490476.0
2017-02-13 15:40:00,38.34,38.38,38.34,38.36,1724466.0,31.7373,31.7704,31.7373,31.7539,1724466.0
2017-02-13 15:50:00,38.37,38.37,38.33,38.34,3485661.0,31.7622,31.7622,31.7291,31.7373,3485661.0
2017-02-14 09:30:00,38.34,38.35,38.31,38.34,998701.0,31.7373,31.7456,31.7125,31.7373,998701.0
2017-02-14 09:40:00,38.34,38.35,38.29,38.29,1123694.0,31.7373,31.7456,31.6959,31.6959,1123694.0
2017-02-14 09:50:00,38.3,38.32,38.29,38.32,828773.0,31.7042,31.7208,31.6959,31.7208,828773.0
2017-02-14 10:00:00,38.32,38.33,38.17,38.19,4289517.0,31.7208,31.7291,31.5966,31.6132,4289517.0
2017-02-14 10:10:00,38.19,38.28,38.18,38.22,3763302.0,31.6132,31.6877,31.6049,31.638,3763302.0
2017-02-14 10:20:00,38.22,38.23,38.17,38.19,1240427.0,31.638,31.6463,31.5966,31.6132,1240427.0
2017-02-14 10:30:00,38.19,38.19,38.07,38.12,1717054.0,31.6132,31.6132,31.5138,31.5552,1717054.0
2017-02-14 10:40:00,38.12,38.12,38.03,38.07,1444129.0,31.5552,31.5552,31.4807,31.5138,1444129.0
2017-02-14 10:50:00,38.07,38.1,38.05,38.08,619789.0,31.5138,31.5387,31.4973,31.5221,619789.0
2017-02-14 11:00:00,38.08,38.09,38.04,38.08,1493633.0,31.5221,31.5304,31.489,31.5221,1493633.0
2017-02-14 11:10:00,38.08,38.13,38.07,38.13,1035498.0,31.5221,31.5635,31.5138,31.5635,1035498.0
2017-02-14 11:20:00,38.13,38.15,38.1,38.14,773387.0,31.5635,31.5801,31.5387,31.5718,773387.0
2017-02-14 11:30:00,38.15,38.17,38.13,38.15,1445001.0,31.5801,31.5966,31.5635,31.5801,1445001.0
2017-02-14 11:40:00,38.15,38.16,38.14,38.15,876440.0,31.5801,31.5883,31.5718,31.5801,876440.0
2017-02-14 11:50:00,38.14,38.18,38.14,38.16,1436709.0,31.5718,31.6049,31.5718,31.5883,1436709.0
2017-02-14 12:00:00,38.16,38.17,38.13,38.14,744142.0,31.5883,31.5966,31.5635,31.5718,744142.0
2017-02-14 12:10:00,38.14,38.16,38.13,38.16,1523625.0,31.5718,31.5883,31.5635,31.5883,1523625.0
2017-02-14 12:20:00,38.16,38.17,38.15,38.15,704978.0,31.5883,31.5966,31.5801,31.5801,704978.0
2017-02-14 12:30:00,38.15,38.19,38.15,38.18,406072.0,31.5801,31.6132,31.5801,31.6049,406072.0
2017-02-14 12:40:00,38.18,38.21,38.17,38.2,488098.0,31.6049,31.6297,31.5966,31.6214,488098.0
2017-02-14 12:50:00,38.2,38.27,38.19,38.27,1912781.0,31.6214,31.6794,31.6132,31.6794,1912781.0
2017-02-14 13:00:00,38.27,38.3,38.26,38.3,1431487.0,31.6794,31.7042,31.6711,31.7042,1431487.0
2017-02-14 13:10:00,38.3,38.32,38.29,38.3,1665352.0,31.7042,31.7208,31.6959,31.7042,1665352.0
2017-02-14 13:20:00,38.31,38.33,38.3,38.33,919772.0,31.7125,31.7291,31.7042,31.7291,919772.0
2017-02-14 13:30:00,38.33,38.34,38.32,38.33,398908.0,31.7291,31.7373,31.7208,31.7291,398908.0
2017-02-14 13:40:00,38.33,38.33,38.31,38.32,160261.0,31.7291,31.7291,31.7125,31.7208,160261.0
2017-02-14 13:50:00,38.32,38.34,38.31,38.34,296304.0,31.7208,31.7373,31.7125,31.7373,296304.0
2017-02-14 14:00:00,38.33,38.36,38.32,38.36,491621.0,31.7291,31.7539,31.7208,31.7539,491621.0
2017-02-14 14:10:00,38.35,38.36,38.35,38.36,144994.0,31.7456,31.7539,31.7456,31.7539,144994.0
2017-02-14 14:20:00,38.35,38.36,38.35,38.35,370832.0,31.7456,31.7539,31.7456,31.7456,370832.0
2017-02-14 14:30:00,38.36,38.36,38.31,38.31,911673.0,31.7539,31.7539,31.7125,31.7125,911673.0
2017-02-14 14:40:00,38.31,38.33,38.3,38.32,403692.0,31.7125,31.7291,31.7042,31.7208,403692.0
2017-02-14 14:50:00,38.3,38.32,38.3,38.32,143884.0,31.7042,31.7208,31.7042,31.7208,143884.0
2017-02-14 15:00:00,38.32,38.33,38.31,38.33,395267.0,31.7208,31.7291,31.7125,31.7291,395267.0
2017-02-14 15:10:00,38.32,38.35,38.31,38.33,477346.0,31.7208,31.7456,31.7125,31.7291,477346.0
2017-02-14 15:20:00,38.34,38.36,38.33,38.34,545993.0,31.7373,31.7539,31.7291,31.7373,545993.0
2017-02-14 15:30:00,38.34,38.35,38.33,38.35,519962.0,31.7373,31.7456,31.7291,31.7456,519962.0
2017-02-14 15:40:00,38.35,38.38,38.34,38.37,1027015.0,31.7456,31.7704,31.7373,31.7622,1027015.0
2017-02-14 15:50:00,38.37,38.38,38.35,38.38,2114990.0,31.7622,31.7704,31.7456,31.7704,2114990.0
2017-02-15 09:30:00,38.39,38.42,38.35,38.42,2105084.0,31.7787,31.8036,31.7456,31.8036,2105084.0
2017-02-15 09:40:00,38.41,38.45,38.41,38.43,1850700.0,31.7953,31.8284,31.7953,31.8118,1850700.0
2017-02-15 09:50:00,38.43,38.43,38.4,38.42,741058.0,31.8118,31.8118,31.787,31.8036,741058.0
2017-02-15 10:00:00,38.42,38.48,38.42,38.48,1632499.0,31.8036,31.8532,31.8036,31.8532,1632499.0
2017-02-15 10:10:00,38.47,38.49,38.45,38.49,1463442.0,31.8449,31.8615,31.8284,31.8615,1463442.0
2017-02-15 10:20:00,38.49,38.49,38.46,38.49,958026.0,31.8615,31.8615,31.8367,31.8615,958026.0
2017-02-15 10:30:00,38.49,38.51,38.46,38.46,1157734.0,31.8615,31.8781,31.8367,31.8367,1157734.0
2017-02-15 10:40:00,38.46,38.52,38.45,38.51,953000.0,31.8367,31.8863,31.8284,31.8781,953000.0
2017-02-15 10:50:00,38.51,38.53,38.5,38.53,2783332.0,31.8781,31.8946,31.8698,31.8946,2783332.0
2017-02-15 11:00:00,38.52,38.55,38.52,38.55,1068593.0,31.8863,31.9112,31.8863,31.9112,1068593.0
2017-02-15 11:10:00,38.55,38.59,38.53,38.58,2996108.0,31.9112,31.9443,31.8946,31.936,2996108.0
2017-02-15 11:20:00,38.57,38.59,38.54,38.59,1414505.0,31.9277,31.9443,31.9029,31.9443,1414505.0
2017-02-15 11:30:00,38.59,38.6,38.55,38.57,1139541.0,31.9443,31.9526,31.9112,31.9277,1139541.0
2017-02-15 11:40:00,38.57,38.58,38.54,38.57,1026908.0,31.9277,31.936,31.9029,31.9277,1026908.0
2017-02-15 11:50:00,38.57,38.6,38.56,38.59,416059.0,31.9277,31.9526,31.9194,31.9443,416059.0
2017-02-15 12:00:00,38.59,38.61,38.58,38.58,517157.0,31.9443,31.9608,31.936,31.936,517157.0
2017-02-15 12:10:00,38.59,38.61,38.58,38.61,497560.0,31.9443,31.9608,31.936,31.9608,497560.0
2017-02-15 12:20:00,38.61,38.64,38.6,38.63,882719.0,31.9608,31.9857,31.9526,31.9774,882719.0
2017-02-15 12:30:00,38.63,38.63,38.6,38.63,607204.0,31.9774,31.9774,31.9526,31.9774,607204.0
2017-02-15 12:40:00,38.62,38.64,38.6,38.61,696898.0,31.9691,31.9857,31.9526,31.9608,696898.0
2017-02-15 12:50:00,38.61,38.63,38.6,38.62,349482.0,31.9608,31.9774,31.9526,31.9691,349482.0
2017-02-15 13:00:00,38.61,38.62,38.61,38.62,498267.0,31.9608,31.9691,31.9608,31.9691,498267.0
2017-02-15 13:10:00,38.62,38.62,38.59,38.61,757282.0,31.9691,31.9691,31.9443,31.9608,757282.0
2017-02-15 13:20:00,38.61,38.62,38.59,38.62,497093.0,31.9608,31.9691,31.9443,31.9691,497093.0
2017-02-15 13:30:00,38.61,38.62,38.58,38.59,848359.0,31.9608,31.9691,31.936,31.9443,848359.0
2017-02-15 13:40:00,38.59,38.62,38.59,38.61,422919.0,31.9443,31.9691,31.9443,31.9608,422919.0
2017-02-15 13:50:00,38.61,38.63,38.6,38.62,318564.0,31.9608,31.9774,31.9526,31.9691,318564.0
2017-02-15 14:00:00,38.62,38.64,38.61,38.63,639225.0,31.9691,31.9857,31.9608,31.9774,639225.0
2017-02-15 14:10:00,38.63,38.65,38.62,38.64,513793.0,31.9774,31.9939,31.9691,31.9857,513793.0
2017-02-15 14:20:00,38.64,38.66,38.63,38.66,427353.0,31.9857,32.0022,31.9774,32.0022,427353.0
2017-02-15 14:30:00,38.66,38.68,38.65,38.66,739740.0,32.0022,32.0188,31.9939,32.0022,739740.0
2017-02-15 14:40:00,38.66,38.68,38.64,38.66,1043060.0,32.0022,32.0188,31.9857,32.0022,1043060.0
2017-02-15 14:50:00,38.66,38.69,38.66,38.68,331353.0,32.0022,32.0271,32.0022,32.0188,331353.0
2017-02-15 15:00:00,38.69,38.69,38.66,38.67,845067.0,32.0271,32.0271,32.0022,32.0105,845067.0
2017-02-15 15:10:00,38.68,38.7,38.67,38.7,1015099.0,32.0188,32.0353,32.0105,32.0353,1015099.0
2017-02-15 15:20:00,38.7,38.7,38.68,38.69,800937.0,32.0353,32.0353,32.0188,32.0271,800937.0
2017-02-15 15:30:00,38.69,38.71,38.68,38.7,3357434.0,32.0271,32.0436,32.0188,32.0353,3357434.0
2017-02-15 15:40:00,38.7,38.71,38.68,38.69,1237196.0,32.0353,32.0436,32.0188,32.0271,1237196.0
2017-02-15 15:50:00,38.69,38.71,38.67,38.69,2770368.0,32.0271,32.0436,32.0105,32.0271,2770368.0
2017-02-16 09:30:00,38.73,38.73,38.66,38.69,2288431.0,32.0602,32.0602,32.0022,32.0271,2288431.0
2017-02-16 09:40:00,38.69,38.73,38.68,38.69,1380802.0,32.0271,32.0602,32.0188,32.0271,1380802.0
2017-02-16 09:50:00,38.69,38.7,38.65,38.69,1384308.0,32.0271,32.0353,31.9939,32.0271,1384308.0
2017-02-16 10:00:00,38.69,38.71,38.66,38.71,1032338.0,32.0271,32.0436,32.0022,32.0436,1032338.0
2017-02-16 10:10:00,38.71,38.71,38.67,38.67,1445833.0,32.0436,32.0436,32.0105,32.0105,1445833.0
2017-02-16 10:20:00,38.67,38.7,38.66,38.68,1562349.0,32.0105,32.0353,32.0022,32.0188,1562349.0
2017-02-16 10:30:00,38.68,38.71,38.67,38.69,981101.0,32.0188,32.0436,32.0105,32.0271,981101.0
2017-02-16 10:40:00,38.69,38.69,38.62,38.63,974857.0,32.0271,32.0271,31.9691,31.9774,974857.0
2017-02-16 10:50:00,38.63,38.63,38.59,38.61,1443987.0,31.9774,31.9774,31.9443,31.9608,1443987.0
2017-02-16 11:00:00,38.62,38.64,38.57,38.59,1254892.0,31.9691,31.9857,31.9277,31.9443,1254892.0
2017-02-16 11:10:00,38.59,38.59,38.54,38.56,1296351.0,31.9443,31.9443,31.9029,31.9194,1296351.0
2017-02-16 11:20:00,38.56,38.58,38.55,38.58,1138346.0,31.9194,31.936,31.9112,31.936,1138346.0
2017-02-16 11:30:00,38.58,38.58,38.54,38.54,624253.0,31.936,31.936,31.9029,31.9029,624253.0
2017-02-16 11:40:00,38.55,38.57,38.53,38.55,384240.0,31.9112,31.9277,31.8946,31.9112,384240.0
2017-02-16 11:50:00,38.55,38.58,38.54,38.57,381486.0,31.9112,31.936,31.9029,31.9277,381486.0
2017-02-16 12:00:00,38.57,38.58,38.53,38.54,300385.0,31.9277,31.936,31.8946,31.9029,300385.0
2017-02-16 12:10:00,38.54,38.55,38.53,38.55,291333.0,31.9029,31.9112,31.8946,31.9112,291333.0
2017-02-16 12:20:00,38.55,38.56,38.54,38.55,601086.0,31.9112,31.9194,31.9029,31.9112,601086.0
2017-02-16 12:30:00,38.55,38.6,38.54,38.59,496336.0,31.9112,31.9526,31.9029,31.9443,496336.0
2017-02-16 12:40:00,38.59,38.63,38.58,38.62,3270623.0,31.9443,31.9774,31.936,31.9691,3270623.0
2017-02-16 12:50:00,38.62,38.63,38.6,38.6,735903.0,31.9691,31.9774,31.9526,31.9526,735903.0
2017-02-16 13:00:00,38.6,38.61,38.57,38.58,344646.0,31.9526,31.9608,31.9277,31.936,344646.0
2017-02-16 13:10:00,38.58,38.59,38.57,38.59,300943.0,31.936,31.9443,31.9277,31.9443,300943.0
2017-02-16 13:20:00,38.59,38.59,38.57,38.59,738030.0,31.9443,31.9443,31.9277,31.9443,738030.0
2017-02-16 13:30:00,38.59,38.6,38.57,38.59,460095.0,31.9443,31.9526,31.9277,31.9443,460095.0
2017-02-16 13:40:00,38.59,38.59,38.55,38.57,344926.0,31.9443,31.9443,31.9112,31.9277,344926.0
2017-02-16 13:50:00,38.57,38.57,38.55,38.57,422072.0,31.9277,31.9277,31.9112,31.9277,422072.0
2017-02-16 14:00:00,38.57,38.58,38.56,38.58,889753.0,31.9277,31.936,31.9194,31.936,889753.0
2017-02-16 14:10:00,38.58,38.59,38.55,38.55,344240.0,31.936,31.9443,31.9112,31.9112,344240.0
2017-02-16 14:20:00,38.55,38.56,38.53,38.55,741539.0,31.9112,31.9194,31.8946,31.9112,741539.0
2017-02-16 14:30:00,38.55,38.55,38.53,38.53,801047.0,31.9112,31.9112,31.8946,31.8946,801047.0
2017-02-16 14:40:00,38.53,38.55,38.53,38.54,552183.0,31.8946,31.9112,31.8946,31.9029,552183.0
2017-02-16 14:50:00,38.54,38.55,38.52,38.55,586755.0,31.9029,31.9112,31.8863,31.9112,586755.0
2017-02-16 15:00:00,38.55,38.56,38.54,38.54,548684.0,31.9112,31.9194,31.9029,31.9029,548684.0
2017-02-16 15:10:00,38.54,38.55,38.53,38.54,491036.0,31.9029,31.9112,31.8946,31.9029,491036.0
2017-02-16 15:20:00,38.54,38.55,38.53,38.54,495202.0,31.9029,31.9112,31.8946,31.9029,495202.0
2017-02-16 15:30:00,38.54,38.56,38.53,38.55,679021.0,31.9029,31.9194,31.8946,31.9112,679021.0
2017-02-16 15:40:00,38.55,38.56,38.53,38.54,987486.0,31.9112,31.9194,31.8946,31.9029,987486.0
2017-02-16 15:50:00,38.54,38.56,38.53,38.54,3830499.0,31.9029,31.9194,31.8946,31.9029,3830499.0
2017-02-17 09:30:00,38.25,38.32,38.24,38.28,2935233.0,31.6628,31.7208,31.6546,31.6877,2935233.0
2017-02-17 09:40:00,38.29,38.3,38.25,38.27,1179186.0,31.6959,31.7042,31.6628,31.6794,1179186.0
2017-02-17 09:50:00,38.27,38.28,38.23,38.25,857142.0,31.6794,31.6877,31.6463,31.6628,857142.0
2017-02-17 10:00:00,38.25,38.27,38.24,38.25,924218.0,31.6628,31.6794,31.6546,31.6628,924218.0
2017-02-17 10:10:00,38.25,38.28,38.24,38.27,2536750.0,31.6628,31.6877,31.6546,31.6794,2536750.0
2017-02-17 10:20:00,38.27,38.28,38.24,38.26,626553.0,31.6794,31.6877,31.6546,31.6711,626553.0
2017-02-17 10:30:00,38.27,38.28,38.25,38.27,530817.0,31.6794,31.6877,31.6628,31.6794,530817.0
2017-02-17 10:40:00,38.27,38.29,38.26,38.26,645033.0,31.6794,31.6959,31.6711,31.6711,645033.0
2017-02-17 10:50:00,38.26,38.27,38.24,38.24,850168.0,31.6711,31.6794,31.6546,31.6546,850168.0
2017-02-17 11:00:00,38.24,38.27,38.24,38.25,536064.0,31.6546,31.6794,31.6546,31.6628,536064.0
2017-02-17 11:10:00,38.25,38.28,38.23,38.23,866945.0,31.6628,31.6877,31.6463,31.6463,866945.0
2017-02-17 11:20:00,38.23,38.26,38.22,38.25,847351.0,31.6463,31.6711,31.638,31.6628,847351.0
2017-02-17 11:30:00,38.25,38.29,38.25,38.27,1908364.0,31.6628,31.6959,31.6628,31.6794,1908364.0
2017-02-17 11:40:00,38.27,38.29,38.26,38.27,507611.0,31.6794,31.6959,31.6711,31.6794,507611.0
2017-02-17 11:50:00,38.27,38.3,38.27,38.29,918093.0,31.6794,31.7042,31.6794,31.6959,918093.0
2017-02-17 12:00:00,38.28,38.3,38.27,38.29,453387.0,31.6877,31.7042,31.6794,31.6959,453387.0
2017-02-17 12:10:00,38.29,38.31,38.29,38.3,227538.0,31.6959,31.7125,31.6959,31.7042,227538.0
2017-02-17 12:20:00,38.3,38.32,38.29,38.3,614432.0,31.7042,31.7208,31.6959,31.7042,614432.0
2017-02-17 12:30:00,38.31,38.32,38.29,38.31,865266.0,31.7125,31.7208,31.6959,31.7125,865266.0
2017-02-17 12:40:00,38.32,38.32,38.28,38.3,1526101.0,31.7208,31.7208,31.6877,31.7042,1526101.0
2017-02-17 12:50:00,38.3,38.32,38.29,38.31,577554.0,31.7042,31.7208,31.6959,31.7125,577554.0
2017-02-17 13:00:00,38.31,38.32,38.29,38.3,533086.0,31.7125,31.7208,31.6959,31.7042,533086.0
2017-02-17 13:10:00,38.3,38.31,38.28,38.29,689123.0,31.7042,31.7125,31.6877,31.6959,689123.0
2017-02-17 13:20:00,38.28,38.29,38.27,38.29,471081.0,31.6877,31.6959,31.6794,31.6959,471081.0
2017-02-17 13:30:00,38.28,38.29,38.28,38.29,322139.0,31.6877,31.6959,31.6877,31.6959,322139.0
2017-02-17 13:40:00,38.29,38.29,38.28,38.29,365644.0,31.6959,31.6959,31.6877,31.6959,365644.0
2017-02-17 13:50:00,38.29,38.29,38.28,38.29,387082.0,31.6959,31.6959,31.6877,31.6959,387082.0
2017-02-17 14:00:00,38.28,38.29,38.27,38.28,580380.0,31.6877,31.6959,31.6794,31.6877,580380.0
2017-02-17 14:10:00,38.28,38.29,38.27,38.28,513962.0,31.6877,31.6959,31.6794,31.6877,513962.0
2017-02-17 14:20:00,38.28,38.3,38.27,38.29,1067288.0,31.6877,31.7042,31.6794,31.6959,1067288.0
2017-02-17 14:30:00,38.29,38.3,38.28,38.3,826007.0,31.6959,31.7042,31.6877,31.7042,826007.0
2017-02-17 14:40:00,38.3,38.32,38.29,38.32,738879.0,31.7042,31.7208,31.6959,31.7208,738879.0
2017-02-17 14:50:00,38.32,38.32,38.3,38.3,649610.0,31.7208,31.7208,31.7042,31.7042,649610.0
2017-02-17 15:00:00,38.3,38.31,38.3,38.3,494971.0,31.7042,31.7125,31.7042,31.7042,494971.0
2017-02-17 15:10:00,38.3,38.33,38.3,38.33,1574523.0,31.7042,31.7291,31.7042,31.7291,1574523.0
2017-02-17 15:20:00,38.33,38.33,38.31,38.32,1225425.0,31.7291,31.7291,31.7125,31.7208,1225425.0
2017-02-17 15:30:00,38.32,38.34,38.31,38.32,1332684.0,31.7208,31.7373,31.7125,31.7208,1332684.0
2017-02-17 15:40:00,38.32,38.33,38.31,38.32,1459923.0,31.7208,31.7291,31.7125,31.7208,1459923.0
2017-02-17 15:50:00,38.32,38.4,38.31,38.37,6449715.0,31.7208,31.787,31.7125,31.7622,6449715.0
2017-02-21 09:30:00,38.63,38.64,38.59,38.63,2418363.0,31.9774,31.9857,31.9443,31.9774,2418363.0
2017-02-21 09:40:00,38.62,38.66,38.62,38.65,1969728.0,31.9691,32.0022,31.9691,31.9939,1969728.0
2017-02-21 09:50:00,38.65,38.69,38.64,38.65,1561343.0,31.9939,32.0271,31.9857,31.9939,1561343.0
2017-02-21 10:00:00,38.65,38.66,38.63,38.65,1600979.0,31.9939,32.0022,31.9774,31.9939,1600979.0
2017-02-21 10:10:00,38.65,38.67,38.64,38.66,792601.0,31.9939,32.0105,31.9857,32.0022,792601.0
2017-02-21 10:20:00,38.66,38.67,38.64,38.65,1630139.0,32.0022,32.0105,31.9857,31.9939,1630139.0
2017-02-21 10:30:00,38.65,38.67,38.64,38.66,1034696.0,31.9939,32.0105,31.9857,32.0022,1034696.0
2017-02-21 10:40:00,38.66,38.7,38.65,38.68,1017950.0,32.0022,32.0353,31.9939,32.0188,1017950.0
2017-02-21 10:50:00,38.69,38.69,38.66,38.67,749304.0,32.0271,32.0271,32.0022,32.0105,749304.0
2017-02-21 11:00:00,38.67,38.68,38.66,38.66,522586.0,32.0105,32.0188,32.0022,32.0022,522586.0
2017-02-21 11:10:00,38.66,38.7,38.66,38.7,411343.0,32.0022,32.0353,32.0022,32.0353,411343.0
2017-02-21 11:20:00,38.7,38.7,38.66,38.67,1285263.0,32.0353,32.0353,32.0022,32.0105,1285263.0
2017-02-21 11:30:00,38.67,38.68,38.64,38.65,642852.0,32.0105,32.0188,31.9857,31.9939,642852.0
2017-02-21 11:40:00,38.66,38.67,38.65,38.66,488138.0,32.0022,32.0105,31.9939,32.0022,488138.0
2017-02-21 11:50:00,38.66,38.69,38.65,38.68,431064.0,32.0022,32.0271,31.9939,32.0188,431064.0
2017-02-21 12:00:00,38.68,38.71,38.67,38.7,477359.0,32.0188,32.0436,32.0105,32.0353,477359.0
2017-02-21 12:10:00,38.69,38.7,38.69,38.7,121323.0,32.0271,32.0353,32.0271,32.0353,121323.0
2017-02-21 12:20:00,38.69,38.71,38.68,38.69,334077.0,32.0271,32.0436,32.0188,32.0271,334077.0
2017-02-21 12:30:00,38.69,38.71,38.69,38.71,105406.0,32.0271,32.0436,32.0271,32.0436,105406.0
2017-02-21 12:40:00,38.71,38.71,38.69,38.71,217573.0,32.0436,32.0436,32.0271,32.0436,217573.0
2017-02-21 12:50:00,38.7,38.71,38.69,38.7,300017.0,32.0353,32.0436,32.0271,32.0353,300017.0
2017-02-21 13:00:00,38.7,38.7,38.68,38.69,161021.0,32.0353,32.0353,32.0188,32.0271,161021.0
2017-02-21 13:10:00,38.68,38.7,38.68,38.7,268868.0,32.0188,32.0353,32.0188,32.0353,268868.0
2017-02-21 13:20:00,38.7,38.7,38.69,38.7,203944.0,32.0353,32.0353,32.0271,32.0353,203944.0
2017-02-21 13:30:00,38.7,38.7,38.67,38.67,419430.0,32.0353,32.0353,32.0105,32.0105,419430.0
2017-02-21 13:40:00,38.67,38.69,38.67,38.69,374546.0,32.0105,32.0271,32.0105,32.0271,374546.0
2017-02-21 13:50:00,38.68,38.69,38.66,38.68,335994.0,32.0188,32.0271,32.0022,32.0188,335994.0
2017-02-21 14:00:00,38.68,38.73,38.67,38.73,639575.0,32.0188,32.0602,32.0105,32.0602,639575.0
2017-02-21 14:10:00,38.72,38.75,38.71,38.75,494218.0,32.0519,32.0767,32.0436,32.0767,494218.0
2017-02-21 14:20:00,38.74,38.76,38.74,38.75,337814.0,32.0684,32.085,32.0684,32.0767,337814.0
2017-02-21 14:30:00,38.74,38.76,38.74,38.75,454471.0,32.0684,32.085,32.0684,32.0767,454471.0
2017-02-21 14:40:00,38.75,38.79,38.74,38.79,484099.0,32.0767,32.1098,32.0684,32.1098,484099.0
2017-02-21 14:50:00,38.79,38.8,38.77,38.8,1232614.0,32.1098,32.1181,32.0933,32.1181,1232614.0
2017-02-21 15:00:00,38.8,38.81,38.78,38.8,1579708.0,32.1181,32.1264,32.1016,32.1181,1579708.0
2017-02-21 15:10:00,38.79,38.8,38.77,38.78,1424329.0,32.1098,32.1181,32.0933,32.1016,1424329.0
2017-02-21 15:20:00,38.78,38.79,38.77,38.79,534232.0,32.1016,32.1098,32.0933,32.1098,534232.0
2017-02-21 15:30:00,38.78,38.79,38.77,38.79,574122.0,32.1016,32.1098,32.0933,32.1098,574122.0
2017-02-21 15:40:00,38.79,38.82,38.78,38.81,1150967.0,32.1098,32.1347,32.1016,32.1264,1150967.0
2017-02-21 15:50:00,38.81,38.82,38.79,38.8,3553945.0,32.1264,32.1347,32.1098,32.1181,3553945.0
2017-02-22 09:30:00,38.75,38.8,38.74,38.77,1008159.0,32.0767,32.1181,32.0684,32.0933,1008159.0
2017-02-22 09:40:00,38.76,38.77,38.73,38.74,689642.0,32.085,32.0933,32.0602,32.0684,689642.0
2017-02-22 09:50:00,38.75,38.76,38.73,38.75,757858.0,32.0767,32.085,32.0602,32.0767,757858.0
2017-02-22 10:00:00,38.75,38.78,38.73,38.75,1028272.0,32.0767,32.1016,32.0602,32.0767,1028272.0
2017-02-22 10:10:00,38.75,38.79,38.74,38.77,340266.0,32.0767,32.1098,32.0684,32.0933,340266.0
2017-02-22 10:20:00,38.77,38.79,38.77,38.79,444268.0,32.0933,32.1098,32.0933,32.1098,444268.0
2017-02-22 10:30:00,38.79,38.84,38.78,38.83,2313034.0,32.1098,32.1512,32.1016,32.1429,2313034.0
2017-02-22 10:40:00,38.83,38.84,38.79,38.8,939215.0,32.1429,32.1512,32.1098,32.1181,939215.0
2017-02-22 10:50:00,38.8,38.82,38.79,38.81,403954.0,32.1181,32.1347,32.1098,32.1264,403954.0
2017-02-22 11:00:00,38.82,38.82,38.79,38.79,644491.0,32.1347,32.1347,32.1098,32.1098,644491.0
2017-02-22 11:10:00,38.79,38.8,38.77,38.79,607340.0,32.1098,32.1181,32.0933,32.1098,607340.0
2017-02-22 11:20:00,38.79,38.81,38.78,38.8,939097.0,32.1098,32.1264,32.1016,32.1181,939097.0
2017-02-22 11:30:00,38.8,38.8,38.77,38.77,1450361.0,32.1181,32.1181,32.0933,32.0933,1450361.0
2017-02-22 11:40:00,38.77,38.78,38.76,38.78,302934.0,32.0933,32.1016,32.085,32.1016,302934.0
2017-02-22 11:50:00,38.79,38.8,38.78,38.79,268855.0,32.1098,32.1181,32.1016,32.1098,268855.0
2017-02-22 12:00:00,38.79,38.8,38.78,38.8,258601.0,32.1098,32.1181,32.1016,32.1181,258601.0
2017-02-22 12:10:00,38.8,38.8,38.78,38.79,336910.0,32.1181,32.1181,32.1016,32.1098,336910.0
2017-02-22 12:20:00,38.79,38.8,38.78,38.79,283129.0,32.1098,32.1181,32.1016,32.1098,283129.0
2017-02-22 12:30:00,38.79,38.8,38.78,38.8,127695.0,32.1098,32.1181,32.1016,32.1181,127695.0
2017-02-22 12:40:00,38.8,38.81,38.78,38.8,456177.0,32.1181,32.1264,32.1016,32.1181,456177.0
2017-02-22 12:50:00,38.8,38.81,38.79,38.8,270005.0,32.1181,32.1264,32.1098,32.1181,270005.0
2017-02-22 13:00:00,38.81,38.82,38.8,38.82,409572.0,32.1264,32.1347,32.1181,32.1347,409572.0
2017-02-22 13:10:00,38.82,38.82,38.81,38.82,128284.0,32.1347,32.1347,32.1264,32.1347,128284.0
2017-02-22 13:20:00,38.81,38.83,38.81,38.82,459665.0,32.1264,32.1429,32.1264,32.1347,459665.0
2017-02-22 13:30:00,38.82,38.83,38.8,38.82,414103.0,32.1347,32.1429,32.1181,32.1347,414103.0
2017-02-22 13:40:00,38.82,38.83,38.81,38.82,254148.0,32.1347,32.1429,32.1264,32.1347,254148.0
2017-02-22 13:50:00,38.82,38.82,38.79,38.8,713379.0,32.1347,32.1347,32.1098,32.1181,713379.0
2017-02-22 14:00:00,38.8,38.9,38.74,38.86,3184813.0,32.1181,32.2009,32.0684,32.1678,3184813.0
2017-02-22 14:10:00,38.86,38.89,38.83,38.88,800037.0,32.1678,32.1926,32.1429,32.1843,800037.0
2017-02-22 14:20:00,38.88,38.89,38.87,38.89,476433.0,32.1843,32.1926,32.1761,32.1926,476433.0
2017-02-22 14:30:00,38.89,38.9,38.87,38.88,919884.0,32.1926,32.2009,32.1761,32.1843,919884.0
2017-02-22 14:40:00,38.89,38.89,38.86,38.88,667998.0,32.1926,32.1926,32.1678,32.1843,667998.0
2017-02-22 14:50:00,38.87,38.89,38.87,38.88,472364.0,32.1761,32.1926,32.1761,32.1843,472364.0
2017-02-22 15:00:00,38.88,38.88,38.86,38.88,477661.0,32.1843,32.1843,32.1678,32.1843,477661.0
2017-02-22 15:10:00,38.88,38.89,38.87,38.88,485835.0,32.1843,32.1926,32.1761,32.1843,485835.0
2017-02-22 15:20:00,38.88,38.89,38.87,38.89,538502.0,32.1843,32.1926,32.1761,32.1926,538502.0
2017-02-22 15:30:00,38.89,38.9,38.88,38.9,588292.0,32.1926,32.2009,32.1843,32.2009,588292.0
2017-02-22 15:40:00,38.9,38.9,38.89,38.9,1174834.0,32.2009,32.2009,32.1926,32.2009,1174834.0
2017-02-22 15:50:00,38.9,38.93,38.89,38.92,3791526.0,32.2009,32.2257,32.1926,32.2174,3791526.0
2017-02-23 09:30:00,39.13,39.15,39.11,39.12,1935981.0,32.3913,32.4078,32.3747,32.383,1935981.0
2017-02-23 09:40:00,39.12,39.13,39.07,39.09,1374888.0,32.383,32.3913,32.3416,32.3582,1374888.0
2017-02-23 09:50:00,39.08,39.1,39.06,39.08,773081.0,32.3499,32.3664,32.3333,32.3499,773081.0
2017-02-23 10:00:00,39.08,39.1,39.04,39.05,3211225.0,32.3499,32.3664,32.3168,32.3251,3211225.0
2017-02-23 10:10:00,39.05,39.06,38.98,39.0,662884.0,32.3251,32.3333,32.2671,32.2837,662884.0
2017-02-23 10:20:00,39.0,39.02,38.98,38.98,640132.0,32.2837,32.3002,32.2671,32.2671,640132.0
2017-02-23 10:30:00,38.99,39.03,38.98,39.01,1713436.0,32.2754,32.3085,32.2671,32.2919,1713436.0
2017-02-23 10:40:00,39.0,39.03,38.98,39.03,938460.0,32.2837,32.3085,32.2671,32.3085,938460.0
2017-02-23 10:50:00,39.02,39.03,38.95,39.0,1028265.0,32.3002,32.3085,32.2423,32.2837,1028265.0
2017-02-23 11:00:00,39.0,39.02,38.94,38.95,1492040.0,32.2837,32.3002,32.234,32.2423,1492040.0
2017-02-23 11:10:00,38.95,38.96,38.89,38.94,1403837.0,32.2423,32.2506,32.1926,32.234,1403837.0
2017-02-23 11:20:00,38.94,38.95,38.9,38.94,1186494.0,32.234,32.2423,32.2009,32.234,1186494.0
2017-02-23 11:30:00,38.93,38.96,38.93,38.95,1534713.0,32.2257,32.2506,32.2257,32.2423,1534713.0
2017-02-23 11:40:00,38.95,38.99,38.93,38.98,2621750.0,32.2423,32.2754,32.2257,32.2671,2621750.0
2017-02-23 11:50:00,38.98,38.98,38.94,38.95,480487.0,32.2671,32.2671,32.234,32.2423,480487.0
2017-02-23 12:00:00,38.95,38.95,38.93,38.95,507986.0,32.2423,32.2423,32.2257,32.2423,507986.0
2017-02-23 12:10:00,38.94,38.98,38.93,38.98,814625.0,32.234,32.2671,32.2257,32.2671,814625.0
2017-02-23 12:20:00,38.98,38.99,38.97,38.98,502859.0,32.2671,32.2754,32.2588,32.2671,502859.0
2017-02-23 12:30:00,38.99,39.01,38.98,39.01,663037.0,32.2754,32.2919,32.2671,32.2919,663037.0
2017-02-23 12:40:00,39.0,39.01,38.98,38.98,322855.0,32.2837,32.2919,32.2671,32.2671,322855.0
2017-02-23 12:50:00,38.98,38.99,38.94,38.95,810766.0,32.2671,32.2754,32.234,32.2423,810766.0
2017-02-23 13:00:00,38.95,38.97,38.93,38.94,420637.0,32.2423,32.2588,32.2257,32.234,420637.0
2017-02-23 13:10:00,38.94,38.95,38.9,38.92,2037622.0,32.234,32.2423,32.2009,32.2174,2037622.0
2017-02-23 13:20:00,38.91,38.92,38.9,38.91,450632.0,32.2092,32.2174,32.2009,32.2092,450632.0
2017-02-23 13:30:00,38.9,38.92,38.88,38.91,915482.0,32.2009,32.2174,32.1843,32.2092,915482.0
2017-02-23 13:40:00,38.91,38.93,38.9,38.92,331191.0,32.2092,32.2257,32.2009,32.2174,331191.0
2017-02-23 13:50:00,38.92,38.94,38.91,38.94,258048.0,32.2174,32.234,32.2092,32.234,258048.0
2017-02-23 14:00:00,38.94,38.94,38.92,38.93,166657.0,32.234,32.234,32.2174,32.2257,166657.0
2017-02-23 14:10:00,38.94,38.95,38.93,38.94,350641.0,32.234,32.2423,32.2257,32.234,350641.0
2017-02-23 14:20:00,38.94,38.95,38.93,38.95,306199.0,32.234,32.2423,32.2257,32.2423,306199.0
2017-02-23 14:30:00,38.95,38.95,38.92,38.94,505930.0,32.2423,32.2423,32.2174,32.234,505930.0
2017-02-23 14:40:00,38.95,38.97,38.94,38.95,375896.0,32.2423,32.2588,32.234,32.2423,375896.0
2017-02-23 14:50:00,38.95,38.98,38.95,38.96,586073.0,32.2423,32.2671,32.2423,32.2506,586073.0
2017-02-23 15:00:00,38.97,38.97,38.95,38.95,790365.0,32.2588,32.2588,32.2423,32.2423,790365.0
2017-02-23 15:10:00,38.95,38.96,38.94,38.96,620911.0,32.2423,32.2506,32.234,32.2506,620911.0
2017-02-23 15:20:00,38.96,38.98,38.95,38.96,580692.0,32.2506,32.2671,32.2423,32.2506,580692.0
2017-02-23 15:30:00,38.96,38.96,38.91,38.93,1113079.0,32.2506,32.2506,32.2092,32.2257,1113079.0
2017-02-23 15:40:00,38.93,38.94,38.91,38.91,908636.0,32.2257,32.234,32.2092,32.2092,908636.0
2017-02-23 15:50:00,38.91,38.94,38.9,38.93,3345403.0,32.2092,32.234,32.2009,32.2257,3345403.0
2017-02-24 09:30:00,38.47,38.47,38.42,38.46,2907709.0,31.8449,31.8449,31.8036,31.8367,2907709.0
2017-02-24 09:40:00,38.47,38.49,38.44,38.44,1841750.0,31.8449,31.8615,31.8201,31.8201,1841750.0
2017-02-24 09:50:00,38.44,38.51,38.43,38.51,1740667.0,31.8201,31.8781,31.8118,31.8781,1740667.0
2017-02-24 10:00:00,38.51,38.52,38.48,38.51,1070035.0,31.8781,31.8863,31.8532,31.8781,1070035.0
2017-02-24 10:10:00,38.51,38.51,38.45,38.48,530796.0,31.8781,31.8781,31.8284,31.8532,530796.0
2017-02-24 10:20:00,38.48,38.51,38.46,38.48,611276.0,31.8532,31.8781,31.8367,31.8532,611276.0
2017-02-24 10:30:00,38.48,38.5,38.45,38.48,647135.0,31.8532,31.8698,31.8284,31.8532,647135.0
2017-02-24 10:40:00,38.48,38.52,38.47,38.49,746702.0,31.8532,31.8863,31.8449,31.8615,746702.0
2017-02-24 10:50:00,38.48,38.52,38.48,38.52,2705630.0,31.8532,31.8863,31.8532,31.8863,2705630.0
2017-02-24 11:00:00,38.52,38.54,38.51,38.52,1304990.0,31.8863,31.9029,31.8781,31.8863,1304990.0
2017-02-24 11:10:00,38.52,38.55,38.51,38.52,571466.0,31.8863,31.9112,31.8781,31.8863,571466.0
2017-02-24 11:20:00,38.52,38.53,38.5,38.52,726141.0,31.8863,31.8946,31.8698,31.8863,726141.0
2017-02-24 11:30:00,38.52,38.52,38.48,38.5,705123.0,31.8863,31.8863,31.8532,31.8698,705123.0
2017-02-24 11:40:00,38.5,38.51,38.49,38.5,231323.0,31.8698,31.8781,31.8615,31.8698,231323.0
2017-02-24 11:50:00,38.49,38.5,38.46,38.47,551043.0,31.8615,31.8698,31.8367,31.8449,551043.0
2017-02-24 12:00:00,38.48,38.54,38.47,38.54,2213982.0,31.8532,31.9029,31.8449,31.9029,2213982.0
2017-02-24 12:10:00,38.53,38.55,38.53,38.53,1282271.0,31.8946,31.9112,31.8946,31.8946,1282271.0
2017-02-24 12:20:00,38.53,38.56,38.53,38.55,360726.0,31.8946,31.9194,31.8946,31.9112,360726.0
2017-02-24 12:30:00,38.55,38.55,38.52,38.52,435929.0,31.9112,31.9112,31.8863,31.8863,435929.0
2017-02-24 12:40:00,38.52,38.52,38.49,38.51,684668.0,31.8863,31.8863,31.8615,31.8781,684668.0
2017-02-24 12:50:00,38.51,38.52,38.47,38.48,1333020.0,31.8781,31.8863,31.8449,31.8532,1333020.0
2017-02-24 13:00:00,38.48,38.49,38.44,38.45,2955343.0,31.8532,31.8615,31.8201,31.8284,2955343.0
2017-02-24 13:10:00,38.45,38.47,38.44,38.45,608702.0,31.8284,31.8449,31.8201,31.8284,608702.0
2017-02-24 13:20:00,38.45,38.46,38.43,38.45,603791.0,31.8284,31.8367,31.8118,31.8284,603791.0
2017-02-24 13:30:00,38.45,38.46,38.44,38.45,883792.0,31.8284,31.8367,31.8201,31.8284,883792.0
2017-02-24 13:40:00,38.45,38.47,38.44,38.45,443750.0,31.8284,31.8449,31.8201,31.8284,443750.0
2017-02-24 13:50:00,38.45,38.47,38.45,38.47,379071.0,31.8284,31.8449,31.8284,31.8449,379071.0
2017-02-24 14:00:00,38.47,38.48,38.45,38.45,569499.0,31.8449,31.8532,31.8284,31.8284,569499.0
2017-02-24 14:10:00,38.46,38.47,38.44,38.47,403176.0,31.8367,31.8449,31.8201,31.8449,403176.0
2017-02-24 14:20:00,38.46,38.47,38.45,38.45,145296.0,31.8367,31.8449,31.8284,31.8284,145296.0
2017-02-24 14:30:00,38.46,38.47,38.45,38.45,340146.0,31.8367,31.8449,31.8284,31.8284,340146.0
2017-02-24 14:40:00,38.45,38.46,38.44,38.45,353553.0,31.8284,31.8367,31.8201,31.8284,353553.0
2017-02-24 14:50:00,38.45,38.46,38.44,38.45,441265.0,31.8284,31.8367,31.8201,31.8284,441265.0
2017-02-24 15:00:00,38.45,38.46,38.43,38.45,462003.0,31.8284,31.8367,31.8118,31.8284,462003.0
2017-02-24 15:10:00,38.44,38.45,38.42,38.42,330148.0,31.8201,31.8284,31.8036,31.8036,330148.0
2017-02-24 15:20:00,38.43,38.46,38.42,38.45,891815.0,31.8118,31.8367,31.8036,31.8284,891815.0
2017-02-24 15:30:00,38.45,38.49,38.45,38.47,964018.0,31.8284,31.8615,31.8284,31.8449,964018.0
2017-02-24 15:40:00,38.47,38.5,38.46,38.49,2016466.0,31.8449,31.8698,31.8367,31.8615,2016466.0
2017-02-24 15:50:00,38.5,38.51,38.47,38.49,2296743.0,31.8698,31.8781,31.8449,31.8615,2296743.0
2017-02-27 09:30:00,38.37,38.42,38.34,38.38,3357333.0,31.7622,31.8036,31.7373,31.7704,3357333.0
2017-02-27 09:40:00,38.38,38.42,38.37,38.41,622015.0,31.7704,31.8036,31.7622,31.7953,622015.0
2017-02-27 09:50:00,38.41,38.45,38.39,38.42,669664.0,31.7953,31.8284,31.7787,31.8036,669664.0
2017-02-27 10:00:00,38.42,38.43,38.39,38.42,537293.0,31.8036,31.8118,31.7787,31.8036,537293.0
2017-02-27 10:10:00,38.41,38.42,38.38,38.4,671060.0,31.7953,31.8036,31.7704,31.787,671060.0
2017-02-27 10:20:00,38.4,38.44,38.39,38.43,416698.0,31.787,31.8201,31.7787,31.8118,416698.0
2017-02-27 10:30:00,38.44,38.45,38.42,38.44,649940.0,31.8201,31.8284,31.8036,31.8201,649940.0
2017-02-27 10:40:00,38.44,38.45,38.42,38.44,803487.0,31.8201,31.8284,31.8036,31.8201,803487.0
2017-02-27 10:50:00,38.44,38.47,38.43,38.44,1126577.0,31.8201,31.8449,31.8118,31.8201,1126577.0
2017-02-27 11:00:00,38.44,38.46,38.44,38.44,375559.0,31.8201,31.8367,31.8201,31.8201,375559.0
2017-02-27 11:10:00,38.45,38.47,38.44,38.47,581260.0,31.8284,31.8449,31.8201,31.8449,581260.0
2017-02-27 11:20:00,38.47,38.48,38.42,38.44,1334379.0,31.8449,31.8532,31.8036,31.8201,1334379.0
2017-02-27 11:30:00,38.44,38.44,38.4,38.41,937642.0,31.8201,31.8201,31.787,31.7953,937642.0
2017-02-27 11:40:00,38.41,38.43,38.4,38.41,522123.0,31.7953,31.8118,31.787,31.7953,522123.0
2017-02-27 11:50:00,38.41,38.42,38.39,38.4,652209.0,31.7953,31.8036,31.7787,31.787,652209.0
2017-02-27 12:00:00,38.4,38.41,38.39,38.41,366219.0,31.787,31.7953,31.7787,31.7953,366219.0
2017-02-27 12:10:00,38.4,38.41,38.39,38.4,204773.0,31.787,31.7953,31.7787,31.787,204773.0
2017-02-27 12:20:00,38.39,38.41,38.38,38.41,800040.0,31.7787,31.7953,31.7704,31.7953,800040.0
2017-02-27 12:30:00,38.41,38.42,38.39,38.39,440664.0,31.7953,31.8036,31.7787,31.7787,440664.0
2017-02-27 12:40:00,38.4,38.4,38.37,38.39,374225.0,31.787,31.787,31.7622,31.7787,374225.0
2017-02-27 12:50:00,38.38,38.39,38.35,38.35,238748.0,31.7704,31.7787,31.7456,31.7456,238748.0
2017-02-27 13:00:00,38.36,38.37,38.35,38.36,157556.0,31.7539,31.7622,31.7456,31.7539,157556.0
2017-02-27 13:10:00,38.36,38.37,38.34,38.36,422236.0,31.7539,31.7622,31.7373,31.7539,422236.0
2017-02-27 13:20:00,38.36,38.37,38.34,38.34,301990.0,31.7539,31.7622,31.7373,31.7373,301990.0
2017-02-27 13:30:00,38.34,38.36,38.32,38.33,932609.0,31.7373,31.7539,31.7208,31.7291,932609.0
2017-02-27 13:40:00,38.34,38.34,38.32,38.33,304994.0,31.7373,31.7373,31.7208,31.7291,304994.0
2017-02-27 13:50:00,38.33,38.33,38.3,38.31,414637.0,31.7291,31.7291,31.7042,31.7125,414637.0
2017-02-27 14:00:00,38.32,38.32,38.29,38.3,464255.0,31.7208,31.7208,31.6959,31.7042,464255.0
2017-02-27 14:10:00,38.31,38.32,38.28,38.29,841821.0,31.7125,31.7208,31.6877,31.6959,841821.0
2017-02-27 14:20:00,38.29,38.34,38.27,38.32,2570299.0,31.6959,31.7373,31.6794,31.7208,2570299.0
2017-02-27 14:30:00,38.32,38.32,38.3,38.3,604677.0,31.7208,31.7208,31.7042,31.7042,604677.0
2017-02-27 14:40:00,38.3,38.31,38.29,38.3,742140.0,31.7042,31.7125,31.6959,31.7042,742140.0
2017-02-27 14:50:00,38.3,38.32,38.29,38.32,622603.0,31.7042,31.7208,31.6959,31.7208,622603.0
2017-02-27 15:00:00,38.32,38.33,38.31,38.32,824382.0,31.7208,31.7291,31.7125,31.7208,824382.0
2017-02-27 15:10:00,38.32,38.34,38.31,38.33,3086132.0,31.7208,31.7373,31.7125,31.7291,3086132.0
2017-02-27 15:20:00,38.33,38.37,38.33,38.36,2094627.0,31.7291,31.7622,31.7291,31.7539,2094627.0
2017-02-27 15:30:00,38.35,38.36,38.33,38.34,676148.0,31.7456,31.7539,31.7291,31.7373,676148.0
2017-02-27 15:40:00,38.34,38.34,38.3,38.3,721914.0,31.7373,31.7373,31.7042,31.7042,721914.0
2017-02-27 15:50:00,38.3,38.35,38.29,38.34,3474929.0,31.7042,31.7456,31.6959,31.7373,3474929.0
2017-02-28 09:30:00,38.32,38.33,38.28,38.28,2398442.0,31.7208,31.7291,31.6877,31.6877,2398442.0
2017-02-28 09:40:00,38.28,38.29,38.25,38.27,1006197.0,31.6877,31.6959,31.6628,31.6794,1006197.0
2017-02-28 09:50:00,38.26,38.26,38.21,38.22,838270.0,31.6711,31.6711,31.6297,31.638,838270.0
2017-02-28 10:00:00,38.22,38.25,38.21,38.25,1318350.0,31.638,31.6628,31.6297,31.6628,1318350.0
2017-02-28 10:10:00,38.25,38.27,38.22,38.23,1459862.0,31.6628,31.6794,31.638,31.6463,1459862.0
2017-02-28 10:20:00,38.23,38.24,38.21,38.23,1075526.0,31.6463,31.6546,31.6297,31.6463,1075526.0
2017-02-28 10:30:00,38.23,38.23,38.2,38.2,1139546.0,31.6463,31.6463,31.6214,31.6214,1139546.0
2017-02-28 10:40:00,38.2,38.21,38.14,38.18,1542494.0,31.6214,31.6297,31.5718,31.6049,1542494.0
2017-02-28 10:50:00,38.18,38.22,38.17,38.22,726624.0,31.6049,31.638,31.5966,31.638,726624.0
2017-02-28 11:00:00,38.22,38.22,38.15,38.16,2109687.0,31.638,31.638,31.5801,31.5883,2109687.0
2017-02-28 11:10:00,38.16,38.17,38.13,38.15,2114924.0,31.5883,31.5966,31.5635,31.5801,2114924.0
2017-02-28 11:20:00,38.15,38.17,38.13,38.15,4002872.0,31.5801,31.5966,31.5635,31.5801,4002872.0
2017-02-28 11:30:00,38.15,38.16,38.13,38.16,395601.0,31.5801,31.5883,31.5635,31.5883,395601.0
2017-02-28 11:40:00,38.15,38.16,38.14,38.16,468158.0,31.5801,31.5883,31.5718,31.5883,468158.0
2017-02-28 11:50:00,38.16,38.17,38.15,38.16,320523.0,31.5883,31.5966,31.5801,31.5883,320523.0
2017-02-28 12:00:00,38.15,38.16,38.12,38.14,729766.0,31.5801,31.5883,31.5552,31.5718,729766.0
2017-02-28 12:10:00,38.13,38.14,38.11,38.11,306104.0,31.5635,31.5718,31.5469,31.5469,306104.0
2017-02-28 12:20:00,38.11,38.12,38.05,38.07,974870.0,31.5469,31.5552,31.4973,31.5138,974870.0
2017-02-28 12:30:00,38.07,38.09,38.06,38.09,266251.0,31.5138,31.5304,31.5056,31.5304,266251.0
2017-02-28 12:40:00,38.08,38.1,38.07,38.09,353052.0,31.5221,31.5387,31.5138,31.5304,353052.0
2017-02-28 12:50:00,38.09,38.1,38.08,38.08,290178.0,31.5304,31.5387,31.5221,31.5221,290178.0
2017-02-28 13:00:00,38.09,38.13,38.08,38.12,605007.0,31.5304,31.5635,31.5221,31.5552,605007.0
2017-02-28 13:10:00,38.12,38.13,38.11,38.12,550597.0,31.5552,31.5635,31.5469,31.5552,550597.0
2017-02-28 13:20:00,38.11,38.12,38.1,38.12,506805.0,31.5469,31.5552,31.5387,31.5552,506805.0
2017-02-28 13:30:00,38.12,38.15,38.11,38.13,466302.0,31.5552,31.5801,31.5469,31.5635,466302.0
2017-02-28 13:40:00,38.13,38.16,38.13,38.15,423628.0,31.5635,31.5883,31.5635,31.5801,423628.0
2017-02-28 13:50:00,38.15,38.16,38.14,38.16,378776.0,31.5801,31.5883,31.5718,31.5883,378776.0
2017-02-28 14:00:00,38.16,38.17,38.13,38.14,470809.0,31.5883,31.5966,31.5635,31.5718,470809.0
2017-02-28 14:10:00,38.14,38.15,38.12,38.12,543728.0,31.5718,31.5801,31.5552,31.5552,543728.0
2017-02-28 14:20:00,38.12,38.18,38.12,38.18,1153550.0,31.5552,31.6049,31.5552,31.6049,1153550.0
2017-02-28 14:30:00,38.18,38.18,38.15,38.16,597331.0,31.6049,31.6049,31.5801,31.5883,597331.0
2017-02-28 14:40:00,38.15,38.19,38.15,38.19,353758.0,31.5801,31.6132,31.5801,31.6132,353758.0
2017-02-28 14:50:00,38.19,38.19,38.17,38.18,551858.0,31.6132,31.6132,31.5966,31.6049,551858.0
2017-02-28 15:00:00,38.17,38.18,38.14,38.15,799081.0,31.5966,31.6049,31.5718,31.5801,799081.0
2017-02-28 15:10:00,38.15,38.16,38.14,38.14,734905.0,31.5801,31.5883,31.5718,31.5718,734905.0
2017-02-28 15:20:00,38.14,38.15,38.07,38.07,1078653.0,31.5718,31.5801,31.5138,31.5138,1078653.0
2017-02-28 15:30:00,38.07,38.08,37.99,37.99,4183569.0,31.5138,31.5221,31.4476,31.4476,4183569.0
2017-02-28 15:40:00,37.99,38.05,37.98,38.04,2151369.0,31.4476,31.4973,31.4393,31.489,2151369.0
2017-02-28 15:50:00,38.04,38.07,37.98,38.01,11092698.0,31.489,31.5138,31.4393,31.4642,11092698.0
2017-03-01 09:30:00,38.3,38.4,38.28,38.37,2817195.0,31.7042,31.787,31.6877,31.7622,2817195.0
2017-03-01 09:40:00,38.37,38.38,38.32,38.34,2432069.0,31.7622,31.7704,31.7208,31.7373,2432069.0
2017-03-01 09:50:00,38.34,38.37,38.32,38.37,1274168.0,31.7373,31.7622,31.7208,31.7622,1274168.0
2017-03-01 10:00:00,38.37,38.42,38.36,38.36,2265648.0,31.7622,31.8036,31.7539,31.7539,2265648.0
2017-03-01 10:10:00,38.37,38.37,38.31,38.33,4692703.0,31.7622,31.7622,31.7125,31.7291,4692703.0
2017-03-01 10:20:00,38.33,38.36,38.33,38.36,1034735.0,31.7291,31.7539,31.7291,31.7539,1034735.0
2017-03-01 10:30:00,38.36,38.37,38.33,38.34,1188086.0,31.7539,31.7622,31.7291,31.7373,1188086.0
2017-03-01 10:40:00,38.33,38.34,38.31,38.34,1172965.0,31.7291,31.7373,31.7125,31.7373,1172965.0
2017-03-01 10:50:00,38.34,38.44,38.33,38.44,2362916.0,31.7373,31.8201,31.7291,31.8201,2362916.0
2017-03-01 11:00:00,38.44,38.47,38.37,38.45,3670569.0,31.8201,31.8449,31.7622,31.8284,3670569.0
2017-03-01 11:10:00,38.45,38.46,38.41,38.46,2079696.0,31.8284,31.8367,31.7953,31.8367,2079696.0
2017-03-01 11:20:00,38.46,38.46,38.41,38.41,3573023.0,31.8367,31.8367,31.7953,31.7953,3573023.0
2017-03-01 11:30:00,38.41,38.44,38.4,38.44,1487565.0,31.7953,31.8201,31.787,31.8201,1487565.0
2017-03-01 11:40:00,38.44,38.5,38.43,38.48,1596077.0,31.8201,31.8698,31.8118,31.8532,1596077.0
2017-03-01 11:50:00,38.49,38.54,38.48,38.5,1489313.0,31.8615,31.9029,31.8532,31.8698,1489313.0
2017-03-01 12:00:00,38.5,38.55,38.49,38.55,3176923.0,31.8698,31.9112,31.8615,31.9112,3176923.0
2017-03-01 12:10:00,38.55,38.6,38.53,38.57,2392832.0,31.9112,31.9526,31.8946,31.9277,2392832.0
2017-03-01 12:20:00,38.57,38.57,38.54,38.56,417371.0,31.9277,31.9277,31.9029,31.9194,417371.0
2017-03-01 12:30:00,38.57,38.57,38.53,38.53,992155.0,31.9277,31.9277,31.8946,31.8946,992155.0
2017-03-01 12:40:00,38.54,38.55,38.53,38.53,561010.0,31.9029,31.9112,31.8946,31.8946,561010.0
2017-03-01 12:50:00,38.54,38.54,38.52,38.54,595928.0,31.9029,31.9029,31.8863,31.9029,595928.0
2017-03-01 13:00:00,38.54,38.55,38.47,38.49,3661937.0,31.9029,31.9112,31.8449,31.8615,3661937.0
2017-03-01 13:10:00,38.48,38.52,38.47,38.48,934213.0,31.8532,31.8863,31.8449,31.8532,934213.0
2017-03-01 13:20:00,38.48,38.51,38.48,38.51,455880.0,31.8532,31.8781,31.8532,31.8781,455880.0
2017-03-01 13:30:00,38.51,38.53,38.5,38.52,690258.0,31.8781,31.8946,31.8698,31.8863,690258.0
2017-03-01 13:40:00,38.53,38.56,38.52,38.55,857308.0,31.8946,31.9194,31.8863,31.9112,857308.0
2017-03-01 13:50:00,38.55,38.57,38.55,38.56,985395.0,31.9112,31.9277,31.9112,31.9194,985395.0
2017-03-01 14:00:00,38.55,38.56,38.52,38.53,656645.0,31.9112,31.9194,31.8863,31.8946,656645.0
2017-03-01 14:10:00,38.53,38.57,38.52,38.57,925469.0,31.8946,31.9277,31.8863,31.9277,925469.0
2017-03-01 14:20:00,38.57,38.58,38.55,38.57,903442.0,31.9277,31.936,31.9112,31.9277,903442.0
2017-03-01 14:30:00,38.56,38.56,38.52,38.53,706112.0,31.9194,31.9194,31.8863,31.8946,706112.0
2017-03-01 14:40:00,38.54,38.55,38.52,38.53,401420.0,31.9029,31.9112,31.8863,31.8946,401420.0
2017-03-01 14:50:00,38.54,38.57,38.53,38.57,505123.0,31.9029,31.9277,31.8946,31.9277,505123.0
2017-03-01 15:00:00,38.57,38.57,38.53,38.54,591485.0,31.9277,31.9277,31.8946,31.9029,591485.0
2017-03-01 15:10:00,38.53,38.55,38.53,38.55,1049634.0,31.8946,31.9112,31.8946,31.9112,1049634.0
2017-03-01 15:20:00,38.55,38.56,38.52,38.53,869587.0,31.9112,31.9194,31.8863,31.8946,869587.0
2017-03-01 15:30:00,38.52,38.54,38.51,38.52,1426915.0,31.8863,31.9029,31.8781,31.8863,1426915.0
2017-03-01 15:40:00,38.52,38.6,38.51,38.6,3780552.0,31.8863,31.9526,31.8781,31.9526,3780552.0
2017-03-01 15:50:00,38.59,38.61,38.56,38.56,9912246.0,31.9443,31.9608,31.9194,31.9194,9912246.0
2017-03-02 09:30:00,38.2,38.27,38.18,38.22,4249695.0,31.6214,31.6794,31.6049,31.638,4249695.0
2017-03-02 09:40:00,38.22,38.25,38.21,38.21,2442716.0,31.638,31.6628,31.6297,31.6297,2442716.0
2017-03-02 09:50:00,38.21,38.22,38.15,38.18,4824025.0,31.6297,31.638,31.5801,31.6049,4824025.0
2017-03-02 10:00:00,38.18,38.21,38.15,38.16,3262822.0,31.6049,31.6297,31.5801,31.5883,3262822.0
2017-03-02 10:10:00,38.16,38.18,38.13,38.14,1884100.0,31.5883,31.6049,31.5635,31.5718,1884100.0
2017-03-02 10:20:00,38.14,38.15,38.11,38.12,960942.0,31.5718,31.5801,31.5469,31.5552,960942.0
2017-03-02 10:30:00,38.12,38.12,38.09,38.11,1176065.0,31.5552,31.5552,31.5304,31.5469,1176065.0
2017-03-02 10:40:00,38.11,38.13,38.1,38.12,1049098.0,31.5469,31.5635,31.5387,31.5552,1049098.0
2017-03-02 10:50:00,38.12,38.12,38.07,38.1,591028.0,31.5552,31.5552,31.5138,31.5387,591028.0
2017-03-02 11:00:00,38.09,38.1,38.04,38.05,912782.0,31.5304,31.5387,31.489,31.4973,912782.0
2017-03-02 11:10:00,38.05,38.08,38.04,38.08,1188729.0,31.4973,31.5221,31.489,31.5221,1188729.0
2017-03-02 11:20:00,38.08,38.09,38.07,38.07,699829.0,31.5221,31.5304,31.5138,31.5138,699829.0
2017-03-02 11:30:00,38.08,38.08,38.03,38.05,973229.0,31.5221,31.5221,31.4807,31.4973,973229.0
2017-03-02 11:40:00,38.05,38.06,38.02,38.05,888030.0,31.4973,31.5056,31.4724,31.4973,888030.0
2017-03-02 11:50:00,38.05,38.06,38.04,38.05,733924.0,31.4973,31.5056,31.489,31.4973,733924.0
2017-03-02 12:00:00,38.05,38.06,38.01,38.02,1256121.0,31.4973,31.5056,31.4642,31.4724,1256121.0
2017-03-02 12:10:00,38.02,38.02,38.0,38.02,517546.0,31.4724,31.4724,31.4559,31.4724,517546.0
2017-03-02 12:20:00,38.02,38.02,37.99,38.02,617755.0,31.4724,31.4724,31.4476,31.4724,617755.0
2017-03-02 12:30:00,38.02,38.04,38.01,38.04,214184.0,31.4724,31.489,31.4642,31.489,214184.0
2017-03-02 12:40:00,38.04,38.04,37.97,37.98,2209722.0,31.489,31.489,31.4311,31.4393,2209722.0
2017-03-02 12:50:00,37.98,37.99,37.97,37.98,337462.0,31.4393,31.4476,31.4311,31.4393,337462.0
2017-03-02 13:00:00,37.98,38.0,37.97,37.98,659458.0,31.4393,31.4559,31.4311,31.4393,659458.0
2017-03-02 13:10:00,37.98,37.98,37.96,37.97,149324.0,31.4393,31.4393,31.4228,31.4311,149324.0
2017-03-02 13:20:00,37.96,37.97,37.95,37.97,975272.0,31.4228,31.4311,31.4145,31.4311,975272.0
2017-03-02 13:30:00,37.96,37.98,37.96,37.96,736251.0,31.4228,31.4393,31.4228,31.4228,736251.0
2017-03-02 13:40:00,37.97,37.98,37.94,37.95,1457884.0,31.4311,31.4393,31.4062,31.4145,1457884.0
2017-03-02 13:50:00,37.95,37.97,37.92,37.97,1430517.0,31.4145,31.4311,31.3897,31.4311,1430517.0
2017-03-02 14:00:00,37.96,37.97,37.93,37.94,1314523.0,31.4228,31.4311,31.3979,31.4062,1314523.0
2017-03-02 14:10:00,37.94,37.95,37.93,37.95,411122.0,31.4062,31.4145,31.3979,31.4145,411122.0
2017-03-02 14:20:00,37.95,37.95,37.92,37.95,770757.0,31.4145,31.4145,31.3897,31.4145,770757.0
2017-03-02 14:30:00,37.95,37.97,37.94,37.97,868875.0,31.4145,31.4311,31.4062,31.4311,868875.0
2017-03-02 14:40:00,37.97,37.97,37.95,37.97,329885.0,31.4311,31.4311,31.4145,31.4311,329885.0
2017-03-02 14:50:00,37.97,37.97,37.96,37.97,337585.0,31.4311,31.4311,31.4228,31.4311,337585.0
2017-03-02 15:00:00,37.97,37.97,37.95,37.97,532193.0,31.4311,31.4311,31.4145,31.4311,532193.0
2017-03-02 15:10:00,37.97,37.97,37.92,37.93,753591.0,31.4311,31.4311,31.3897,31.3979,753591.0
2017-03-02 15:20:00,37.94,37.95,37.9,37.93,1542312.0,31.4062,31.4145,31.3731,31.3979,1542312.0
2017-03-02 15:30:00,37.92,37.94,37.89,37.93,2204228.0,31.3897,31.4062,31.3648,31.3979,2204228.0
2017-03-02 15:40:00,37.93,37.94,37.9,37.91,2088201.0,31.3979,31.4062,31.3731,31.3814,2088201.0
2017-03-02 15:50:00,37.91,37.92,37.89,37.9,5325568.0,31.3814,31.3897,31.3648,31.3731,5325568.0
2017-03-03 09:30:00,38.08,38.13,38.08,38.12,4067321.0,31.5221,31.5635,31.5221,31.5552,4067321.0
2017-03-03 09:40:00,38.12,38.13,38.05,38.08,2457844.0,31.5552,31.5635,31.4973,31.5221,2457844.0
2017-03-03 09:50:00,38.08,38.08,38.02,38.03,1458203.0,31.5221,31.5221,31.4724,31.4807,1458203.0
2017-03-03 10:00:00,38.03,38.04,38.0,38.02,1972097.0,31.4807,31.489,31.4559,31.4724,1972097.0
2017-03-03 10:10:00,38.02,38.06,38.01,38.04,3448042.0,31.4724,31.5056,31.4642,31.489,3448042.0
2017-03-03 10:20:00,38.03,38.04,37.99,38.01,2455258.0,31.4807,31.489,31.4476,31.4642,2455258.0
2017-03-03 10:30:00,38.01,38.01,37.98,38.01,1014778.0,31.4642,31.4642,31.4393,31.4642,1014778.0
2017-03-03 10:40:00,38.01,38.04,38.0,38.04,593256.0,31.4642,31.489,31.4559,31.489,593256.0
2017-03-03 10:50:00,38.04,38.06,38.03,38.05,1042025.0,31.489,31.5056,31.4807,31.4973,1042025.0
2017-03-03 11:00:00,38.05,38.06,38.03,38.05,748388.0,31.4973,31.5056,31.4807,31.4973,748388.0
2017-03-03 11:10:00,38.05,38.06,38.02,38.03,819152.0,31.4973,31.5056,31.4724,31.4807,819152.0
2017-03-03 11:20:00,38.03,38.04,38.0,38.0,957838.0,31.4807,31.489,31.4559,31.4559,957838.0
2017-03-03 11:30:00,38.01,38.04,38.0,38.04,537810.0,31.4642,31.489,31.4559,31.489,537810.0
2017-03-03 11:40:00,38.04,38.05,38.02,38.05,347237.0,31.489,31.4973,31.4724,31.4973,347237.0
2017-03-03 11:50:00,38.05,38.05,38.04,38.04,482490.0,31.4973,31.4973,31.489,31.489,482490.0
2017-03-03 12:00:00,38.04,38.06,38.03,38.04,804885.0,31.489,31.5056,31.4807,31.489,804885.0
2017-03-03 12:10:00,38.04,38.04,38.0,38.01,1707672.0,31.489,31.489,31.4559,31.4642,1707672.0
2017-03-03 12:20:00,38.01,38.03,37.99,38.03,1270541.0,31.4642,31.4807,31.4476,31.4807,1270541.0
2017-03-03 12:30:00,38.03,38.07,38.03,38.05,971130.0,31.4807,31.5138,31.4807,31.4973,971130.0
2017-03-03 12:40:00,38.05,38.07,38.04,38.06,338838.0,31.4973,31.5138,31.489,31.5056,338838.0
2017-03-03 12:50:00,38.05,38.06,38.04,38.04,120506.0,31.4973,31.5056,31.489,31.489,120506.0
2017-03-03 13:00:00,38.04,38.1,37.96,38.07,4185347.0,31.489,31.5387,31.4228,31.5138,4185347.0
2017-03-03 13:10:00,38.07,38.12,38.03,38.05,1529163.0,31.5138,31.5552,31.4807,31.4973,1529163.0
2017-03-03 13:20:00,38.04,38.06,38.02,38.06,494596.0,31.489,31.5056,31.4724,31.5056,494596.0
2017-03-03 13:30:00,38.05,38.07,38.02,38.07,1101554.0,31.4973,31.5138,31.4724,31.5138,1101554.0
2017-03-03 13:40:00,38.06,38.15,38.06,38.15,1526422.0,31.5056,31.5801,31.5056,31.5801,1526422.0
2017-03-03 13:50:00,38.15,38.16,38.12,38.16,519129.0,31.5801,31.5883,31.5552,31.5883,519129.0
2017-03-03 14:00:00,38.16,38.22,38.15,38.2,739542.0,31.5883,31.638,31.5801,31.6214,739542.0
2017-03-03 14:10:00,38.2,38.22,38.18,38.18,1053745.0,31.6214,31.638,31.6049,31.6049,1053745.0
2017-03-03 14:20:00,38.18,38.23,38.18,38.19,629073.0,31.6049,31.6463,31.6049,31.6132,629073.0
2017-03-03 14:30:00,38.19,38.21,38.19,38.21,315165.0,31.6132,31.6297,31.6132,31.6297,315165.0
2017-03-03 14:40:00,38.2,38.21,38.19,38.2,233923.0,31.6214,31.6297,31.6132,31.6214,233923.0
2017-03-03 14:50:00,38.2,38.21,38.19,38.2,216023.0,31.6214,31.6297,31.6132,31.6214,216023.0
2017-03-03 15:00:00,38.2,38.2,38.17,38.17,790412.0,31.6214,31.6214,31.5966,31.5966,790412.0
2017-03-03 15:10:00,38.17,38.18,38.16,38.18,368459.0,31.5966,31.6049,31.5883,31.6049,368459.0
2017-03-03 15:20:00,38.18,38.21,38.17,38.2,550666.0,31.6049,31.6297,31.5966,31.6214,550666.0
2017-03-03 15:30:00,38.2,38.21,38.18,38.2,447201.0,31.6214,31.6297,31.6049,31.6214,447201.0
2017-03-03 15:40:00,38.2,38.21,38.17,38.19,721119.0,31.6214,31.6297,31.5966,31.6132,721119.0
2017-03-03 15:50:00,38.19,38.21,38.17,38.21,3468475.0,31.6132,31.6297,31.5966,31.6297,3468475.0
2017-03-06 09:30:00,38.25,38.26,38.15,38.17,2547135.0,31.6628,31.6711,31.5801,31.5966,2547135.0
2017-03-06 09:40:00,38.17,38.18,38.12,38.16,1070578.0,31.5966,31.6049,31.5552,31.5883,1070578.0
2017-03-06 09:50:00,38.16,38.19,38.15,38.18,946586.0,31.5883,31.6132,31.5801,31.6049,946586.0
2017-03-06 10:00:00,38.18,38.2,38.14,38.2,893099.0,31.6049,31.6214,31.5718,31.6214,893099.0
2017-03-06 10:10:00,38.2,38.2,38.14,38.14,539207.0,31.6214,31.6214,31.5718,31.5718,539207.0
2017-03-06 10:20:00,38.14,38.16,38.13,38.14,615277.0,31.5718,31.5883,31.5635,31.5718,615277.0
2017-03-06 10:30:00,38.15,38.16,38.13,38.15,689902.0,31.5801,31.5883,31.5635,31.5801,689902.0
2017-03-06 10:40:00,38.15,38.16,38.13,38.16,318002.0,31.5801,31.5883,31.5635,31.5883,318002.0
2017-03-06 10:50:00,38.16,38.16,38.11,38.12,412984.0,31.5883,31.5883,31.5469,31.5552,412984.0
2017-03-06 11:00:00,38.13,38.14,38.1,38.12,258874.0,31.5635,31.5718,31.5387,31.5552,258874.0
2017-03-06 11:10:00,38.12,38.14,38.11,38.14,248820.0,31.5552,31.5718,31.5469,31.5718,248820.0
2017-03-06 11:20:00,38.14,38.15,38.12,38.13,824607.0,31.5718,31.5801,31.5552,31.5635,824607.0
2017-03-06 11:30:00,38.13,38.17,38.13,38.14,1776938.0,31.5635,31.5966,31.5635,31.5718,1776938.0
2017-03-06 11:40:00,38.14,38.14,38.1,38.12,405713.0,31.5718,31.5718,31.5387,31.5552,405713.0
2017-03-06 11:50:00,38.12,38.13,38.09,38.11,1393342.0,31.5552,31.5635,31.5304,31.5469,1393342.0
2017-03-06 12:00:00,38.11,38.14,38.11,38.13,289138.0,31.5469,31.5718,31.5469,31.5635,289138.0
2017-03-06 12:10:00,38.13,38.14,38.12,38.14,117808.0,31.5635,31.5718,31.5552,31.5718,117808.0
2017-03-06 12:20:00,38.14,38.17,38.13,38.17,425062.0,31.5718,31.5966,31.5635,31.5966,425062.0
2017-03-06 12:30:00,38.16,38.2,38.16,38.17,1972951.0,31.5883,31.6214,31.5883,31.5966,1972951.0
2017-03-06 12:40:00,38.17,38.18,38.15,38.18,1012018.0,31.5966,31.6049,31.5801,31.6049,1012018.0
2017-03-06 12:50:00,38.18,38.19,38.16,38.18,1455789.0,31.6049,31.6132,31.5883,31.6049,1455789.0
2017-03-06 13:00:00,38.18,38.19,38.17,38.19,206543.0,31.6049,31.6132,31.5966,31.6132,206543.0
2017-03-06 13:10:00,38.19,38.21,38.18,38.21,187755.0,31.6132,31.6297,31.6049,31.6297,187755.0
2017-03-06 13:20:00,38.2,38.22,38.2,38.2,290197.0,31.6214,31.638,31.6214,31.6214,290197.0
2017-03-06 13:30:00,38.21,38.23,38.2,38.23,398944.0,31.6297,31.6463,31.6214,31.6463,398944.0
2017-03-06 13:40:00,38.22,38.23,38.2,38.21,314031.0,31.638,31.6463,31.6214,31.6297,314031.0
2017-03-06 13:50:00,38.21,38.21,38.19,38.2,1107361.0,31.6297,31.6297,31.6132,31.6214,1107361.0
2017-03-06 14:00:00,38.2,38.2,38.19,38.2,60336.0,31.6214,31.6214,31.6132,31.6214,60336.0
2017-03-06 14:10:00,38.2,38.2,38.18,38.18,263936.0,31.6214,31.6214,31.6049,31.6049,263936.0
2017-03-06 14:20:00,38.18,38.2,38.18,38.19,711268.0,31.6049,31.6214,31.6049,31.6132,711268.0
2017-03-06 14:30:00,38.2,38.2,38.19,38.2,149826.0,31.6214,31.6214,31.6132,31.6214,149826.0
2017-03-06 14:40:00,38.2,38.21,38.19,38.2,1101182.0,31.6214,31.6297,31.6132,31.6214,1101182.0
2017-03-06 14:50:00,38.2,38.21,38.19,38.21,281172.0,31.6214,31.6297,31.6132,31.6297,281172.0
2017-03-06 15:00:00,38.21,38.22,38.2,38.21,341048.0,31.6297,31.638,31.6214,31.6297,341048.0
2017-03-06 15:10:00,38.21,38.22,38.2,38.21,383290.0,31.6297,31.638,31.6214,31.6297,383290.0
2017-03-06 15:20:00,38.22,38.22,38.19,38.2,239784.0,31.638,31.638,31.6132,31.6214,239784.0
2017-03-06 15:30:00,38.19,38.22,38.18,38.21,578497.0,31.6132,31.638,31.6049,31.6297,578497.0
2017-03-06 15:40:00,38.22,38.24,38.21,38.23,899690.0,31.638,31.6546,31.6297,31.6463,899690.0
2017-03-06 15:50:00,38.23,38.24,38.21,38.22,2334877.0,31.6463,31.6546,31.6297,31.638,2334877.0
2017-03-07 09:30:00,38.33,38.34,38.23,38.26,2350890.0,31.7291,31.7373,31.6463,31.6711,2350890.0
2017-03-07 09:40:00,38.26,38.26,38.21,38.21,825432.0,31.6711,31.6711,31.6297,31.6297,825432.0
2017-03-07 09:50:00,38.21,38.24,38.2,38.22,741299.0,31.6297,31.6546,31.6214,31.638,741299.0
2017-03-07 10:00:00,38.23,38.25,38.21,38.25,503705.0,31.6463,31.6628,31.6297,31.6628,503705.0
2017-03-07 10:10:00,38.24,38.26,38.22,38.25,700423.0,31.6546,31.6711,31.638,31.6628,700423.0
2017-03-07 10:20:00,38.25,38.28,38.23,38.27,532887.0,31.6628,31.6877,31.6463,31.6794,532887.0
2017-03-07 10:30:00,38.28,38.3,38.27,38.28,518640.0,31.6877,31.7042,31.6794,31.6877,518640.0
2017-03-07 10:40:00,38.28,38.3,38.26,38.27,797864.0,31.6877,31.7042,31.6711,31.6794,797864.0
2017-03-07 10:50:00,38.27,38.3,38.26,38.29,327515.0,31.6794,31.7042,31.6711,31.6959,327515.0
2017-03-07 11:00:00,38.29,38.31,38.27,38.27,596568.0,31.6959,31.7125,31.6794,31.6794,596568.0
2017-03-07 11:10:00,38.27,38.29,38.26,38.28,287257.0,31.6794,31.6959,31.6711,31.6877,287257.0
2017-03-07 11:20:00,38.28,38.28,38.26,38.27,259512.0,31.6877,31.6877,31.6711,31.6794,259512.0
2017-03-07 11:30:00,38.27,38.28,38.25,38.27,610009.0,31.6794,31.6877,31.6628,31.6794,610009.0
2017-03-07 11:40:00,38.27,38.3,38.26,38.3,556827.0,31.6794,31.7042,31.6711,31.7042,556827.0
2017-03-07 11:50:00,38.3,38.31,38.29,38.3,421327.0,31.7042,31.7125,31.6959,31.7042,421327.0
2017-03-07 12:00:00,38.3,38.32,38.29,38.32,714901.0,31.7042,31.7208,31.6959,31.7208,714901.0
2017-03-07 12:10:00,38.32,38.33,38.3,38.32,336495.0,31.7208,31.7291,31.7042,31.7208,336495.0
2017-03-07 12:20:00,38.32,38.33,38.29,38.31,523561.0,31.7208,31.7291,31.6959,31.7125,523561.0
2017-03-07 12:30:00,38.31,38.34,38.29,38.33,1341397.0,31.7125,31.7373,31.6959,31.7291,1341397.0
2017-03-07 12:40:00,38.33,38.35,38.33,38.34,285182.0,31.7291,31.7456,31.7291,31.7373,285182.0
2017-03-07 12:50:00,38.34,38.35,38.33,38.34,225454.0,31.7373,31.7456,31.7291,31.7373,225454.0
2017-03-07 13:00:00,38.34,38.35,38.32,38.34,310954.0,31.7373,31.7456,31.7208,31.7373,310954.0
2017-03-07 13:10:00,38.34,38.35,38.32,38.34,669387.0,31.7373,31.7456,31.7208,31.7373,669387.0
2017-03-07 13:20:00,38.34,38.35,38.31,38.31,1311746.0,31.7373,31.7456,31.7125,31.7125,1311746.0
2017-03-07 13:30:00,38.31,38.33,38.3,38.3,740094.0,31.7125,31.7291,31.7042,31.7042,740094.0
2017-03-07 13:40:00,38.3,38.31,38.29,38.3,563245.0,31.7042,31.7125,31.6959,31.7042,563245.0
2017-03-07 13:50:00,38.3,38.3,38.25,38.26,1307399.0,31.7042,31.7042,31.6628,31.6711,1307399.0
2017-03-07 14:00:00,38.26,38.29,38.25,38.28,521139.0,31.6711,31.6959,31.6628,31.6877,521139.0
2017-03-07 14:10:00,38.28,38.3,38.27,38.29,313173.0,31.6877,31.7042,31.6794,31.6959,313173.0
2017-03-07 14:20:00,38.3,38.3,38.28,38.29,169737.0,31.7042,31.7042,31.6877,31.6959,169737.0
2017-03-07 14:30:00,38.29,38.29,38.27,38.28,348806.0,31.6959,31.6959,31.6794,31.6877,348806.0
2017-03-07 14:40:00,38.29,38.3,38.27,38.28,437645.0,31.6959,31.7042,31.6794,31.6877,437645.0
2017-03-07 14:50:00,38.29,38.3,38.28,38.29,194787.0,31.6959,31.7042,31.6877,31.6959,194787.0
2017-03-07 15:00:00,38.29,38.3,38.27,38.27,305580.0,31.6959,31.7042,31.6794,31.6794,305580.0
2017-03-07 15:10:00,38.28,38.3,38.27,38.27,393489.0,31.6877,31.7042,31.6794,31.6794,393489.0
2017-03-07 15:20:00,38.28,38.28,38.25,38.26,328270.0,31.6877,31.6877,31.6628,31.6711,328270.0
2017-03-07 15:30:00,38.26,38.27,38.22,38.23,643749.0,31.6711,31.6794,31.638,31.6463,643749.0
2017-03-07 15:40:00,38.23,38.24,38.18,38.2,2333120.0,31.6463,31.6546,31.6049,31.6214,2333120.0
2017-03-07 15:50:00,38.2,38.26,38.19,38.25,2328264.0,31.6214,31.6711,31.6132,31.6628,2328264.0
2017-03-08 09:30:00,38.16,38.17,38.11,38.15,2445635.0,31.5883,31.5966,31.5469,31.5801,2445635.0
2017-03-08 09:40:00,38.14,38.21,38.13,38.21,2105732.0,31.5718,31.6297,31.5635,31.6297,2105732.0
2017-03-08 09:50:00,38.21,38.22,38.17,38.2,2936092.0,31.6297,31.638,31.5966,31.6214,2936092.0
2017-03-08 10:00:00,38.2,38.21,38.16,38.16,1243121.0,31.6214,31.6297,31.5883,31.5883,1243121.0
2017-03-08 10:10:00,38.16,38.17,38.14,38.15,1106414.0,31.5883,31.5966,31.5718,31.5801,1106414.0
2017-03-08 10:20:00,38.15,38.17,38.14,38.17,1182918.0,31.5801,31.5966,31.5718,31.5966,1182918.0
2017-03-08 10:30:00,38.17,38.18,38.16,38.16,403216.0,31.5966,31.6049,31.5883,31.5883,403216.0
2017-03-08 10:40:00,38.17,38.19,38.15,38.16,443018.0,31.5966,31.6132,31.5801,31.5883,443018.0
2017-03-08 10:50:00,38.16,38.17,38.12,38.14,3302829.0,31.5883,31.5966,31.5552,31.5718,3302829.0
2017-03-08 11:00:00,38.14,38.15,38.1,38.12,847889.0,31.5718,31.5801,31.5387,31.5552,847889.0
2017-03-08 11:10:00,38.12,38.12,38.09,38.09,479418.0,31.5552,31.5552,31.5304,31.5304,479418.0
2017-03-08 11:20:00,38.09,38.11,38.08,38.09,595426.0,31.5304,31.5469,31.5221,31.5304,595426.0
2017-03-08 11:30:00,38.09,38.09,38.04,38.06,968190.0,31.5304,31.5304,31.489,31.5056,968190.0
2017-03-08 11:40:00,38.05,38.07,38.01,38.03,1993360.0,31.4973,31.5138,31.4642,31.4807,1993360.0
2017-03-08 11:50:00,38.04,38.05,38.03,38.04,585830.0,31.489,31.4973,31.4807,31.489,585830.0
2017-03-08 12:00:00,38.04,38.04,38.0,38.01,551975.0,31.489,31.489,31.4559,31.4642,551975.0
2017-03-08 12:10:00,38.0,38.02,37.99,38.01,1004272.0,31.4559,31.4724,31.4476,31.4642,1004272.0
2017-03-08 12:20:00,38.0,38.03,38.0,38.03,709030.0,31.4559,31.4807,31.4559,31.4807,709030.0
2017-03-08 12:30:00,38.03,38.05,38.02,38.04,309446.0,31.4807,31.4973,31.4724,31.489,309446.0
2017-03-08 12:40:00,38.04,38.04,38.02,38.02,342249.0,31.489,31.489,31.4724,31.4724,342249.0
2017-03-08 12:50:00,38.03,38.03,37.99,37.99,467574.0,31.4807,31.4807,31.4476,31.4476,467574.0
2017-03-08 13:00:00,37.99,38.02,37.97,37.98,1256498.0,31.4476,31.4724,31.4311,31.4393,1256498.0
2017-03-08 13:10:00,37.98,38.05,37.97,38.05,628732.0,31.4393,31.4973,31.4311,31.4973,628732.0
2017-03-08 13:20:00,38.05,38.07,38.04,38.06,803042.0,31.4973,31.5138,31.489,31.5056,803042.0
2017-03-08 13:30:00,38.05,38.08,38.05,38.08,303522.0,31.4973,31.5221,31.4973,31.5221,303522.0
2017-03-08 13:40:00,38.08,38.09,38.07,38.07,1024487.0,31.5221,31.5304,31.5138,31.5138,1024487.0
2017-03-08 13:50:00,38.07,38.09,38.06,38.08,647906.0,31.5138,31.5304,31.5056,31.5221,647906.0
2017-03-08 14:00:00,38.09,38.09,38.06,38.06,459237.0,31.5304,31.5304,31.5056,31.5056,459237.0
2017-03-08 14:10:00,38.06,38.07,38.0,38.01,708679.0,31.5056,31.5138,31.4559,31.4642,708679.0
2017-03-08 14:20:00,38.01,38.01,37.97,37.98,1166812.0,31.4642,31.4642,31.4311,31.4393,1166812.0
2017-03-08 14:30:00,37.98,37.99,37.96,37.98,752495.0,31.4393,31.4476,31.4228,31.4393,752495.0
2017-03-08 14:40:00,37.98,37.99,37.96,37.98,335871.0,31.4393,31.4476,31.4228,31.4393,335871.0
2017-03-08 14:50:00,37.98,38.02,37.98,38.02,501854.0,31.4393,31.4724,31.4393,31.4724,501854.0
2017-03-08 15:00:00,38.02,38.03,38.01,38.02,363836.0,31.4724,31.4807,31.4642,31.4724,363836.0
2017-03-08 15:10:00,38.02,38.02,38.0,38.01,483707.0,31.4724,31.4724,31.4559,31.4642,483707.0
2017-03-08 15:20:00,38.01,38.03,38.0,38.01,1014823.0,31.4642,31.4807,31.4559,31.4642,1014823.0
2017-03-08 15:30:00,38.02,38.02,37.94,37.95,1885677.0,31.4724,31.4724,31.4062,31.4145,1885677.0
2017-03-08 15:40:00,37.95,37.97,37.93,37.95,1503739.0,31.4145,31.4311,31.3979,31.4145,1503739.0
2017-03-08 15:50:00,37.95,37.95,37.86,37.91,10312849.0,31.4145,31.4145,31.34,31.3814,10312849.0
2017-03-09 09:30:00,37.71,37.72,37.62,37.69,9028638.0,31.2158,31.2241,31.1413,31.1993,9028638.0
2017-03-09 09:40:00,37.69,37.76,37.68,37.73,2834555.0,31.1993,31.2572,31.191,31.2324,2834555.0
2017-03-09 09:50:00,37.73,37.75,37.68,37.69,1071359.0,31.2324,31.2489,31.191,31.1993,1071359.0
2017-03-09 10:00:00,37.69,37.75,37.68,37.73,2005633.0,31.1993,31.2489,31.191,31.2324,2005633.0
2017-03-09 10:10:00,37.73,37.75,37.69,37.7,1674825.0,31.2324,31.2489,31.1993,31.2075,1674825.0
2017-03-09 10:20:00,37.69,37.7,37.62,37.63,956502.0,31.1993,31.2075,31.1413,31.1496,956502.0
2017-03-09 10:30:00,37.63,37.63,37.57,37.58,1254740.0,31.1496,31.1496,31.0999,31.1082,1254740.0
2017-03-09 10:40:00,37.58,37.62,37.57,37.59,1743983.0,31.1082,31.1413,31.0999,31.1165,1743983.0
2017-03-09 10:50:00,37.59,37.61,37.58,37.59,633854.0,31.1165,31.133,31.1082,31.1165,633854.0
2017-03-09 11:00:00,37.59,37.62,37.56,37.58,1303712.0,31.1165,31.1413,31.0917,31.1082,1303712.0
2017-03-09 11:10:00,37.58,37.58,37.55,37.58,2156561.0,31.1082,31.1082,31.0834,31.1082,2156561.0
2017-03-09 11:20:00,37.57,37.58,37.53,37.56,5556508.0,31.0999,31.1082,31.0668,31.0917,5556508.0
2017-03-09 11:30:00,37.56,37.63,37.56,37.61,1260457.0,31.0917,31.1496,31.0917,31.133,1260457.0
2017-03-09 11:40:00,37.61,37.64,37.59,37.62,950862.0,31.133,31.1579,31.1165,31.1413,950862.0
2017-03-09 11:50:00,37.62,37.65,37.59,37.6,930634.0,31.1413,31.1662,31.1165,31.1248,930634.0
2017-03-09 12:00:00,37.59,37.61,37.58,37.58,770473.0,31.1165,31.133,31.1082,31.1082,770473.0
2017-03-09 12:10:00,37.59,37.59,37.57,37.58,180761.0,31.1165,31.1165,31.0999,31.1082,180761.0
2017-03-09 12:20:00,37.58,37.58,37.56,37.57,317255.0,31.1082,31.1082,31.0917,31.0999,317255.0
2017-03-09 12:30:00,37.57,37.59,37.56,37.57,501420.0,31.0999,31.1165,31.0917,31.0999,501420.0
2017-03-09 12:40:00,37.58,37.58,37.56,37.57,313470.0,31.1082,31.1082,31.0917,31.0999,313470.0
2017-03-09 12:50:00,37.57,37.58,37.56,37.57,279977.0,31.0999,31.1082,31.0917,31.0999,279977.0
2017-03-09 13:00:00,37.57,37.59,37.57,37.58,293987.0,31.0999,31.1165,31.0999,31.1082,293987.0
2017-03-09 13:10:00,37.58,37.6,37.57,37.59,558635.0,31.1082,31.1248,31.0999,31.1165,558635.0
2017-03-09 13:20:00,37.59,37.59,37.55,37.55,373386.0,31.1165,31.1165,31.0834,31.0834,373386.0
2017-03-09 13:30:00,37.55,37.56,37.52,37.54,641054.0,31.0834,31.0917,31.0585,31.0751,641054.0
2017-03-09 13:40:00,37.54,37.55,37.52,37.52,889796.0,31.0751,31.0834,31.0585,31.0585,889796.0
2017-03-09 13:50:00,37.52,37.53,37.48,37.49,697974.0,31.0585,31.0668,31.0254,31.0337,697974.0
2017-03-09 14:00:00,37.48,37.5,37.43,37.43,1743667.0,31.0254,31.042,30.984,30.984,1743667.0
2017-03-09 14:10:00,37.43,37.44,37.39,37.41,1371093.0,30.984,30.9923,30.9509,30.9675,1371093.0
2017-03-09 14:20:00,37.42,37.45,37.41,37.43,622237.0,30.9758,31.0006,30.9675,30.984,622237.0
2017-03-09 14:30:00,37.43,37.45,37.41,37.42,849076.0,30.984,31.0006,30.9675,30.9758,849076.0
2017-03-09 14:40:00,37.43,37.45,37.41,37.44,887957.0,30.984,31.0006,30.9675,30.9923,887957.0
2017-03-09 14:50:00,37.44,37.46,37.43,37.45,1431885.0,30.9923,31.0089,30.984,31.0006,1431885.0
2017-03-09 15:00:00,37.45,37.5,37.45,37.5,258213.0,31.0006,31.042,31.0006,31.042,258213.0
2017-03-09 15:10:00,37.5,37.53,37.49,37.53,549323.0,31.042,31.0668,31.0337,31.0668,549323.0
2017-03-09 15:20:00,37.53,37.54,37.5,37.54,979790.0,31.0668,31.0751,31.042,31.0751,979790.0
2017-03-09 15:30:00,37.54,37.59,37.53,37.58,1436851.0,31.0751,31.1165,31.0668,31.1082,1436851.0
2017-03-09 15:40:00,37.58,37.6,37.57,37.59,1367672.0,31.1082,31.1248,31.0999,31.1165,1367672.0
2017-03-09 15:50:00,37.58,37.61,37.56,37.61,2349036.0,31.1082,31.133,31.0917,31.133,2349036.0
2017-03-10 09:30:00,37.89,37.9,37.83,37.86,3362123.0,31.3648,31.3731,31.3152,31.34,3362123.0
2017-03-10 09:40:00,37.85,37.87,37.81,37.85,2804304.0,31.3317,31.3483,31.2986,31.3317,2804304.0
2017-03-10 09:50:00,37.85,37.95,37.85,37.95,4044986.0,31.3317,31.4145,31.3317,31.4145,4044986.0
2017-03-10 10:00:00,37.95,37.96,37.88,37.94,1891142.0,31.4145,31.4228,31.3566,31.4062,1891142.0
2017-03-10 10:10:00,37.94,37.95,37.9,37.95,1492472.0,31.4062,31.4145,31.3731,31.4145,1492472.0
2017-03-10 10:20:00,37.95,37.97,37.91,37.92,1019633.0,31.4145,31.4311,31.3814,31.3897,1019633.0
2017-03-10 10:30:00,37.92,37.94,37.91,37.93,1402911.0,31.3897,31.4062,31.3814,31.3979,1402911.0
2017-03-10 10:40:00,37.93,37.93,37.87,37.89,2079300.0,31.3979,31.3979,31.3483,31.3648,2079300.0
2017-03-10 10:50:00,37.9,37.91,37.87,37.87,534560.0,31.3731,31.3814,31.3483,31.3483,534560.0
2017-03-10 11:00:00,37.88,37.88,37.8,37.84,1418508.0,31.3566,31.3566,31.2903,31.3234,1418508.0
2017-03-10 11:10:00,37.84,37.84,37.82,37.83,1032168.0,31.3234,31.3234,31.3069,31.3152,1032168.0
2017-03-10 11:20:00,37.83,37.85,37.82,37.84,729133.0,31.3152,31.3317,31.3069,31.3234,729133.0
2017-03-10 11:30:00,37.84,37.88,37.84,37.85,925633.0,31.3234,31.3566,31.3234,31.3317,925633.0
2017-03-10 11:40:00,37.86,37.87,37.84,37.87,411909.0,31.34,31.3483,31.3234,31.3483,411909.0
2017-03-10 11:50:00,37.87,37.88,37.85,37.86,570035.0,31.3483,31.3566,31.3317,31.34,570035.0
2017-03-10 12:00:00,37.86,37.86,37.85,37.86,98681.0,31.34,31.34,31.3317,31.34,98681.0
2017-03-10 12:10:00,37.86,37.89,37.85,37.87,502120.0,31.34,31.3648,31.3317,31.3483,502120.0
2017-03-10 12:20:00,37.88,37.91,37.87,37.9,502502.0,31.3566,31.3814,31.3483,31.3731,502502.0
2017-03-10 12:30:00,37.9,37.9,37.87,37.89,190739.0,31.3731,31.3731,31.3483,31.3648,190739.0
2017-03-10 12:40:00,37.9,37.9,37.87,37.89,752621.0,31.3731,31.3731,31.3483,31.3648,752621.0
2017-03-10 12:50:00,37.88,37.89,37.83,37.86,838356.0,31.3566,31.3648,31.3152,31.34,838356.0
2017-03-10 13:00:00,37.86,37.87,37.83,37.84,1107258.0,31.34,31.3483,31.3152,31.3234,1107258.0
2017-03-10 13:10:00,37.84,37.86,37.83,37.86,333775.0,31.3234,31.34,31.3152,31.34,333775.0
2017-03-10 13:20:00,37.86,37.87,37.85,37.85,208889.0,31.34,31.3483,31.3317,31.3317,208889.0
2017-03-10 13:30:00,37.86,37.86,37.83,37.85,253941.0,31.34,31.34,31.3152,31.3317,253941.0
2017-03-10 13:40:00,37.84,37.88,37.84,37.88,255221.0,31.3234,31.3566,31.3234,31.3566,255221.0
2017-03-10 13:50:00,37.88,37.9,37.87,37.89,215696.0,31.3566,31.3731,31.3483,31.3648,215696.0
2017-03-10 14:00:00,37.88,37.89,37.87,37.88,443087.0,31.3566,31.3648,31.3483,31.3566,443087.0
2017-03-10 14:10:00,37.88,37.93,37.88,37.92,339722.0,31.3566,31.3979,31.3566,31.3897,339722.0
2017-03-10 14:20:00,37.92,37.93,37.91,37.92,387579.0,31.3897,31.3979,31.3814,31.3897,387579.0
2017-03-10 14:30:00,37.92,37.93,37.9,37.93,236312.0,31.3897,31.3979,31.3731,31.3979,236312.0
2017-03-10 14:40:00,37.93,37.94,37.92,37.94,530506.0,31.3979,31.4062,31.3897,31.4062,530506.0
2017-03-10 14:50:00,37.94,37.95,37.93,37.93,293811.0,31.4062,31.4145,31.3979,31.3979,293811.0
2017-03-10 15:00:00,37.93,37.96,37.93,37.95,307751.0,31.3979,31.4228,31.3979,31.4145,307751.0
2017-03-10 15:10:00,37.96,37.98,37.95,37.97,370829.0,31.4228,31.4393,31.4145,31.4311,370829.0
2017-03-10 15:20:00,37.97,37.99,37.96,37.98,429376.0,31.4311,31.4476,31.4228,31.4393,429376.0
2017-03-10 15:30:00,37.98,38.0,37.97,37.98,603688.0,31.4393,31.4559,31.4311,31.4393,603688.0
2017-03-10 15:40:00,37.98,37.98,37.95,37.97,904635.0,31.4393,31.4393,31.4145,31.4311,904635.0
2017-03-10 15:50:00,37.97,38.01,37.96,38.0,4719348.0,31.4311,31.4642,31.4228,31.4559,4719348.0
2017-03-13 09:30:00,38.41,38.44,38.39,38.41,3520414.0,31.7953,31.8201,31.7787,31.7953,3520414.0
2017-03-13 09:40:00,38.41,38.42,38.38,38.42,2514897.0,31.7953,31.8036,31.7704,31.8036,2514897.0
2017-03-13 09:50:00,38.41,38.43,38.38,38.39,984588.0,31.7953,31.8118,31.7704,31.7787,984588.0
2017-03-13 10:00:00,38.39,38.41,38.37,38.39,747407.0,31.7787,31.7953,31.7622,31.7787,747407.0
2017-03-13 10:10:00,38.39,38.42,38.38,38.38,624003.0,31.7787,31.8036,31.7704,31.7704,624003.0
2017-03-13 10:20:00,38.39,38.41,38.37,38.4,827830.0,31.7787,31.7953,31.7622,31.787,827830.0
2017-03-13 10:30:00,38.4,38.41,38.37,38.41,618075.0,31.787,31.7953,31.7622,31.7953,618075.0
2017-03-13 10:40:00,38.41,38.42,38.38,38.39,871704.0,31.7953,31.8036,31.7704,31.7787,871704.0
2017-03-13 10:50:00,38.39,38.41,38.37,38.41,589869.0,31.7787,31.7953,31.7622,31.7953,589869.0
2017-03-13 11:00:00,38.41,38.41,38.39,38.41,223531.0,31.7953,31.7953,31.7787,31.7953,223531.0
2017-03-13 11:10:00,38.41,38.41,38.38,38.4,291313.0,31.7953,31.7953,31.7704,31.787,291313.0
2017-03-13 11:20:00,38.39,38.4,38.38,38.4,288631.0,31.7787,31.787,31.7704,31.787,288631.0
2017-03-13 11:30:00,38.4,38.44,38.38,38.44,896928.0,31.787,31.8201,31.7704,31.8201,896928.0
2017-03-13 11:40:00,38.45,38.45,38.42,38.42,991125.0,31.8284,31.8284,31.8036,31.8036,991125.0
2017-03-13 11:50:00,38.42,38.47,38.41,38.47,1509719.0,31.8036,31.8449,31.7953,31.8449,1509719.0
2017-03-13 12:00:00,38.47,38.49,38.45,38.45,838240.0,31.8449,31.8615,31.8284,31.8284,838240.0
2017-03-13 12:10:00,38.45,38.47,38.44,38.45,482622.0,31.8284,31.8449,31.8201,31.8284,482622.0
2017-03-13 12:20:00,38.44,38.47,38.44,38.47,795357.0,31.8201,31.8449,31.8201,31.8449,795357.0
2017-03-13 12:30:00,38.47,38.48,38.46,38.48,433665.0,31.8449,31.8532,31.8367,31.8532,433665.0
2017-03-13 12:40:00,38.48,38.49,38.46,38.49,439169.0,31.8532,31.8615,31.8367,31.8615,439169.0
2017-03-13 12:50:00,38.49,38.49,38.48,38.49,314119.0,31.8615,31.8615,31.8532,31.8615,314119.0
2017-03-13 13:00:00,38.48,38.51,38.48,38.51,459756.0,31.8532,31.8781,31.8532,31.8781,459756.0
2017-03-13 13:10:00,38.51,38.51,38.48,38.49,729505.0,31.8781,31.8781,31.8532,31.8615,729505.0
2017-03-13 13:20:00,38.5,38.52,38.49,38.52,411296.0,31.8698,31.8863,31.8615,31.8863,411296.0
2017-03-13 13:30:00,38.52,38.52,38.5,38.51,207462.0,31.8863,31.8863,31.8698,31.8781,207462.0
2017-03-13 13:40:00,38.51,38.53,38.5,38.52,1799131.0,31.8781,31.8946,31.8698,31.8863,1799131.0
2017-03-13 13:50:00,38.52,38.54,38.52,38.52,576933.0,31.8863,31.9029,31.8863,31.8863,576933.0
2017-03-13 14:00:00,38.52,38.53,38.48,38.48,881657.0,31.8863,31.8946,31.8532,31.8532,881657.0
2017-03-13 14:10:00,38.48,38.51,38.48,38.51,760186.0,31.8532,31.8781,31.8532,31.8781,760186.0
2017-03-13 14:20:00,38.5,38.53,38.5,38.52,411124.0,31.8698,31.8946,31.8698,31.8863,411124.0
2017-03-13 14:30:00,38.52,38.55,38.52,38.55,592610.0,31.8863,31.9112,31.8863,31.9112,592610.0
2017-03-13 14:40:00,38.55,38.56,38.53,38.54,1147941.0,31.9112,31.9194,31.8946,31.9029,1147941.0
2017-03-13 14:50:00,38.54,38.57,38.53,38.56,339542.0,31.9029,31.9277,31.8946,31.9194,339542.0
2017-03-13 15:00:00,38.57,38.57,38.55,38.55,606908.0,31.9277,31.9277,31.9112,31.9112,606908.0
2017-03-13 15:10:00,38.56,38.56,38.53,38.53,326683.0,31.9194,31.9194,31.8946,31.8946,326683.0
2017-03-13 15:20:00,38.53,38.57,38.53,38.55,937333.0,31.8946,31.9277,31.8946,31.9112,937333.0
2017-03-13 15:30:00,38.55,38.56,38.54,38.54,824157.0,31.9112,31.9194,31.9029,31.9029,824157.0
2017-03-13 15:40:00,38.55,38.55,38.53,38.54,1339545.0,31.9112,31.9112,31.8946,31.9029,1339545.0
2017-03-13 15:50:00,38.54,38.54,38.5,38.52,4957729.0,31.9029,31.9029,31.8698,31.8863,4957729.0
2017-03-14 09:30:00,38.42,38.44,38.37,38.44,1465791.0,31.8036,31.8201,31.7622,31.8201,1465791.0
2017-03-14 09:40:00,38.44,38.45,38.39,38.4,527018.0,31.8201,31.8284,31.7787,31.787,527018.0
2017-03-14 09:50:00,38.4,38.41,38.34,38.36,709925.0,31.787,31.7953,31.7373,31.7539,709925.0
2017-03-14 10:00:00,38.36,38.38,38.33,38.37,1337459.0,31.7539,31.7704,31.7291,31.7622,1337459.0
2017-03-14 10:10:00,38.37,38.39,38.32,38.33,2683539.0,31.7622,31.7787,31.7208,31.7291,2683539.0
2017-03-14 10:20:00,38.33,38.34,38.31,38.31,1905831.0,31.7291,31.7373,31.7125,31.7125,1905831.0
2017-03-14 10:30:00,38.31,38.35,38.29,38.34,3650938.0,31.7125,31.7456,31.6959,31.7373,3650938.0
2017-03-14 10:40:00,38.34,38.36,38.33,38.35,4366703.0,31.7373,31.7539,31.7291,31.7456,4366703.0
2017-03-14 10:50:00,38.35,38.4,38.34,38.4,1103421.0,31.7456,31.787,31.7373,31.787,1103421.0
2017-03-14 11:00:00,38.4,38.41,38.38,38.41,2173562.0,31.787,31.7953,31.7704,31.7953,2173562.0
2017-03-14 11:10:00,38.4,38.44,38.38,38.43,1240180.0,31.787,31.8201,31.7704,31.8118,1240180.0
2017-03-14 11:20:00,38.43,38.46,38.42,38.43,925009.0,31.8118,31.8367,31.8036,31.8118,925009.0
2017-03-14 11:30:00,38.43,38.45,38.41,38.44,821771.0,31.8118,31.8284,31.7953,31.8201,821771.0
2017-03-14 11:40:00,38.44,38.45,38.42,38.45,414107.0,31.8201,31.8284,31.8036,31.8284,414107.0
2017-03-14 11:50:00,38.45,38.47,38.43,38.46,1279617.0,31.8284,31.8449,31.8118,31.8367,1279617.0
2017-03-14 12:00:00,38.45,38.47,38.41,38.42,580629.0,31.8284,31.8449,31.7953,31.8036,580629.0
2017-03-14 12:10:00,38.42,38.43,38.4,38.41,770285.0,31.8036,31.8118,31.787,31.7953,770285.0
2017-03-14 12:20:00,38.41,38.43,38.39,38.43,551974.0,31.7953,31.8118,31.7787,31.8118,551974.0
2017-03-14 12:30:00,38.43,38.43,38.37,38.38,748239.0,31.8118,31.8118,31.7622,31.7704,748239.0
2017-03-14 12:40:00,38.38,38.39,38.37,38.38,335481.0,31.7704,31.7787,31.7622,31.7704,335481.0
2017-03-14 12:50:00,38.38,38.4,38.36,38.38,617212.0,31.7704,31.787,31.7539,31.7704,617212.0
2017-03-14 13:00:00,38.38,38.4,38.36,38.37,527850.0,31.7704,31.787,31.7539,31.7622,527850.0
2017-03-14 13:10:00,38.37,38.41,38.36,38.38,784985.0,31.7622,31.7953,31.7539,31.7704,784985.0
2017-03-14 13:20:00,38.37,38.4,38.36,38.4,663555.0,31.7622,31.787,31.7539,31.787,663555.0
2017-03-14 13:30:00,38.4,38.4,38.37,38.39,720862.0,31.787,31.787,31.7622,31.7787,720862.0
2017-03-14 13:40:00,38.39,38.4,38.38,38.4,273330.0,31.7787,31.787,31.7704,31.787,273330.0
2017-03-14 13:50:00,38.4,38.4,38.38,38.38,397386.0,31.787,31.787,31.7704,31.7704,397386.0
2017-03-14 14:00:00,38.38,38.39,38.35,38.38,623996.0,31.7704,31.7787,31.7456,31.7704,623996.0
2017-03-14 14:10:00,38.37,38.38,38.32,38.34,691092.0,31.7622,31.7704,31.7208,31.7373,691092.0
2017-03-14 14:20:00,38.34,38.36,38.32,38.34,531420.0,31.7373,31.7539,31.7208,31.7373,531420.0
2017-03-14 14:30:00,38.34,38.38,38.33,38.38,358726.0,31.7373,31.7704,31.7291,31.7704,358726.0
2017-03-14 14:40:00,38.38,38.38,38.33,38.34,413445.0,31.7704,31.7704,31.7291,31.7373,413445.0
2017-03-14 14:50:00,38.34,38.34,38.31,38.33,656990.0,31.7373,31.7373,31.7125,31.7291,656990.0
2017-03-14 15:00:00,38.33,38.35,38.32,38.34,432266.0,31.7291,31.7456,31.7208,31.7373,432266.0
2017-03-14 15:10:00,38.34,38.37,38.33,38.36,662095.0,31.7373,31.7622,31.7291,31.7539,662095.0
2017-03-14 15:20:00,38.36,38.37,38.35,38.37,235161.0,31.7539,31.7622,31.7456,31.7622,235161.0
2017-03-14 15:30:00,38.36,38.37,38.36,38.37,371690.0,31.7539,31.7622,31.7539,31.7622,371690.0
2017-03-14 15:40:00,38.36,38.37,38.32,38.34,1537766.0,31.7539,31.7622,31.7208,31.7373,1537766.0
2017-03-14 15:50:00,38.34,38.35,38.31,38.33,4118046.0,31.7373,31.7456,31.7125,31.7291,4118046.0
2017-03-15 09:30:00,38.52,38.53,38.46,38.47,1696109.0,31.8863,31.8946,31.8367,31.8449,1696109.0
2017-03-15 09:40:00,38.47,38.5,38.45,38.5,1335933.0,31.8449,31.8698,31.8284,31.8698,1335933.0
2017-03-15 09:50:00,38.5,38.51,38.45,38.46,743782.0,31.8698,31.8781,31.8284,31.8367,743782.0
2017-03-15 10:00:00,38.47,38.47,38.41,38.45,455852.0,31.8449,31.8449,31.7953,31.8284,455852.0
2017-03-15 10:10:00,38.45,38.46,38.42,38.43,834093.0,31.8284,31.8367,31.8036,31.8118,834093.0
2017-03-15 10:20:00,38.43,38.51,38.41,38.51,1078418.0,31.8118,31.8781,31.7953,31.8781,1078418.0
2017-03-15 10:30:00,38.51,38.55,38.49,38.53,3404240.0,31.8781,31.9112,31.8615,31.8946,3404240.0
2017-03-15 10:40:00,38.53,38.54,38.51,38.52,2036699.0,31.8946,31.9029,31.8781,31.8863,2036699.0
2017-03-15 10:50:00,38.52,38.56,38.51,38.55,2444609.0,31.8863,31.9194,31.8781,31.9112,2444609.0
2017-03-15 11:00:00,38.55,38.57,38.54,38.55,1439441.0,31.9112,31.9277,31.9029,31.9112,1439441.0
2017-03-15 11:10:00,38.56,38.58,38.55,38.57,427923.0,31.9194,31.936,31.9112,31.9277,427923.0
2017-03-15 11:20:00,38.57,38.59,38.55,38.55,619562.0,31.9277,31.9443,31.9112,31.9112,619562.0
2017-03-15 11:30:00,38.56,38.6,38.55,38.58,747307.0,31.9194,31.9526,31.9112,31.936,747307.0
2017-03-15 11:40:00,38.58,38.59,38.57,38.57,602896.0,31.936,31.9443,31.9277,31.9277,602896.0
2017-03-15 11:50:00,38.57,38.59,38.56,38.58,847354.0,31.9277,31.9443,31.9194,31.936,847354.0
2017-03-15 12:00:00,38.58,38.59,38.57,38.59,480424.0,31.936,31.9443,31.9277,31.9443,480424.0
2017-03-15 12:10:00,38.59,38.59,38.56,38.59,552657.0,31.9443,31.9443,31.9194,31.9443,552657.0
2017-03-15 12:20:00,38.59,38.6,38.58,38.58,614914.0,31.9443,31.9526,31.936,31.936,614914.0
2017-03-15 12:30:00,38.59,38.61,38.58,38.61,675840.0,31.9443,31.9608,31.936,31.9608,675840.0
2017-03-15 12:40:00,38.61,38.66,38.6,38.65,4877335.0,31.9608,32.0022,31.9526,31.9939,4877335.0
2017-03-15 12:50:00,38.65,38.67,38.63,38.67,1059523.0,31.9939,32.0105,31.9774,32.0105,1059523.0
2017-03-15 13:00:00,38.67,38.67,38.64,38.67,884403.0,32.0105,32.0105,31.9857,32.0105,884403.0
2017-03-15 13:10:00,38.66,38.69,38.66,38.66,1188607.0,32.0022,32.0271,32.0022,32.0022,1188607.0
2017-03-15 13:20:00,38.67,38.67,38.65,38.66,741249.0,32.0105,32.0105,31.9939,32.0022,741249.0
2017-03-15 13:30:00,38.65,38.68,38.64,38.68,593438.0,31.9939,32.0188,31.9857,32.0188,593438.0
2017-03-15 13:40:00,38.68,38.69,38.63,38.64,1242409.0,32.0188,32.0271,31.9774,31.9857,1242409.0
2017-03-15 13:50:00,38.64,38.66,38.59,38.65,1111115.0,31.9857,32.0022,31.9443,31.9939,1111115.0
2017-03-15 14:00:00,38.65,39.21,38.65,39.14,19101746.0,31.9939,32.4575,31.9939,32.3996,19101746.0
2017-03-15 14:10:00,39.14,39.24,38.96,38.98,9284154.0,32.3996,32.4823,32.2506,32.2671,9284154.0
2017-03-15 14:20:00,38.99,39.16,38.99,39.03,4076092.0,32.2754,32.4161,32.2754,32.3085,4076092.0
2017-03-15 14:30:00,39.03,39.13,38.95,39.13,4703916.0,32.3085,32.3913,32.2423,32.3913,4703916.0
2017-03-15 14:40:00,39.13,39.39,39.05,39.27,9660235.0,32.3913,32.6065,32.3251,32.5072,9660235.0
2017-03-15 14:50:00,39.27,39.33,39.21,39.25,2346792.0,32.5072,32.5568,32.4575,32.4906,2346792.0
2017-03-15 15:00:00,39.26,39.33,39.24,39.31,2768092.0,32.4989,32.5568,32.4823,32.5403,2768092.0
2017-03-15 15:10:00,39.31,39.38,39.26,39.37,2915188.0,32.5403,32.5982,32.4989,32.59,2915188.0
2017-03-15 15:20:00,39.37,39.39,39.25,39.34,8166457.0,32.59,32.6065,32.4906,32.5651,8166457.0
2017-03-15 15:30:00,39.34,39.38,39.32,39.36,2204189.0,32.5651,32.5982,32.5486,32.5817,2204189.0
2017-03-15 15:40:00,39.36,39.37,39.29,39.3,2527119.0,32.5817,32.59,32.5237,32.532,2527119.0
2017-03-15 15:50:00,39.3,39.34,39.28,39.31,6465159.0,32.532,32.5651,32.5155,32.5403,6465159.0
2017-03-16 09:30:00,39.6,39.61,39.52,39.58,17209997.0,32.7803,32.7886,32.7141,32.7638,17209997.0
2017-03-16 09:40:00,39.58,39.61,39.53,39.57,4296854.0,32.7638,32.7886,32.7224,32.7555,4296854.0
2017-03-16 09:50:00,39.56,39.58,39.54,39.57,2219830.0,32.7472,32.7638,32.7307,32.7555,2219830.0
2017-03-16 10:00:00,39.56,39.61,39.55,39.55,2519084.0,32.7472,32.7886,32.739,32.739,2519084.0
2017-03-16 10:10:00,39.56,39.59,39.51,39.53,3350051.0,32.7472,32.7721,32.7058,32.7224,3350051.0
2017-03-16 10:20:00,39.53,39.58,39.49,39.57,2170517.0,32.7224,32.7638,32.6893,32.7555,2170517.0
2017-03-16 10:30:00,39.57,39.59,39.55,39.57,1613941.0,32.7555,32.7721,32.739,32.7555,1613941.0
2017-03-16 10:40:00,39.57,39.62,39.56,39.62,1516154.0,32.7555,32.7969,32.7472,32.7969,1516154.0
2017-03-16 10:50:00,39.62,39.62,39.57,39.6,3564470.0,32.7969,32.7969,32.7555,32.7803,3564470.0
2017-03-16 11:00:00,39.59,39.6,39.54,39.58,2384506.0,32.7721,32.7803,32.7307,32.7638,2384506.0
2017-03-16 11:10:00,39.58,39.59,39.56,39.57,1249063.0,32.7638,32.7721,32.7472,32.7555,1249063.0
2017-03-16 11:20:00,39.57,39.59,39.54,39.55,1328366.0,32.7555,32.7721,32.7307,32.739,1328366.0
2017-03-16 11:30:00,39.55,39.56,39.52,39.52,1269708.0,32.739,32.7472,32.7141,32.7141,1269708.0
2017-03-16 11:40:00,39.53,39.56,39.52,39.53,907808.0,32.7224,32.7472,32.7141,32.7224,907808.0
2017-03-16 11:50:00,39.54,39.57,39.52,39.57,1289340.0,32.7307,32.7555,32.7141,32.7555,1289340.0
2017-03-16 12:00:00,39.57,39.58,39.51,39.53,3631571.0,32.7555,32.7638,32.7058,32.7224,3631571.0
2017-03-16 12:10:00,39.53,39.56,39.52,39.55,1211871.0,32.7224,32.7472,32.7141,32.739,1211871.0
2017-03-16 12:20:00,39.55,39.58,39.55,39.57,1230702.0,32.739,32.7638,32.739,32.7555,1230702.0
2017-03-16 12:30:00,39.57,39.61,39.57,39.59,1381661.0,32.7555,32.7886,32.7555,32.7721,1381661.0
2017-03-16 12:40:00,39.6,39.62,39.59,39.62,1063761.0,32.7803,32.7969,32.7721,32.7969,1063761.0
2017-03-16 12:50:00,39.62,39.65,39.61,39.63,1464635.0,32.7969,32.8217,32.7886,32.8052,1464635.0
2017-03-16 13:00:00,39.63,39.64,39.6,39.61,1178778.0,32.8052,32.8135,32.7803,32.7886,1178778.0
2017-03-16 13:10:00,39.61,39.63,39.6,39.61,1396570.0,32.7886,32.8052,32.7803,32.7886,1396570.0
2017-03-16 13:20:00,39.61,39.62,39.58,39.6,997681.0,32.7886,32.7969,32.7638,32.7803,997681.0
2017-03-16 13:30:00,39.59,39.61,39.54,39.57,7405924.0,32.7721,32.7886,32.7307,32.7555,7405924.0
2017-03-16 13:40:00,39.57,39.61,39.53,39.59,2043194.0,32.7555,32.7886,32.7224,32.7721,2043194.0
2017-03-16 13:50:00,39.59,39.6,39.55,39.55,1842457.0,32.7721,32.7803,32.739,32.739,1842457.0
2017-03-16 14:00:00,39.55,39.6,39.55,39.6,303032.0,32.739,32.7803,32.739,32.7803,303032.0
2017-03-16 14:10:00,39.6,39.61,39.57,39.58,624393.0,32.7803,32.7886,32.7555,32.7638,624393.0
2017-03-16 14:20:00,39.58,39.6,39.57,39.58,857079.0,32.7638,32.7803,32.7555,32.7638,857079.0
2017-03-16 14:30:00,39.58,39.6,39.57,39.59,477064.0,32.7638,32.7803,32.7555,32.7721,477064.0
2017-03-16 14:40:00,39.59,39.61,39.52,39.55,5000810.0,32.7721,32.7886,32.7141,32.739,5000810.0
2017-03-16 14:50:00,39.54,39.56,39.48,39.48,5008738.0,32.7307,32.7472,32.681,32.681,5008738.0
2017-03-16 15:00:00,39.48,39.52,39.44,39.48,9511442.0,32.681,32.7141,32.6479,32.681,9511442.0
2017-03-16 15:10:00,39.48,39.53,39.47,39.5,1137449.0,32.681,32.7224,32.6727,32.6976,1137449.0
2017-03-16 15:20:00,39.5,39.55,39.5,39.53,1538489.0,32.6976,32.739,32.6976,32.7224,1538489.0
2017-03-16 15:30:00,39.52,39.53,39.5,39.52,686547.0,32.7141,32.7224,32.6976,32.7141,686547.0
2017-03-16 15:40:00,39.52,39.54,39.5,39.51,2106494.0,32.7141,32.7307,32.6976,32.7058,2106494.0
2017-03-16 15:50:00,39.51,39.56,39.47,39.55,7589976.0,32.7058,32.7472,32.6727,32.739,7589976.0
2017-03-17 09:30:00,39.6,39.62,39.54,39.54,6810605.0,32.7803,32.7969,32.7307,32.7307,6810605.0
2017-03-17 09:40:00,39.54,39.57,39.53,39.55,1590764.0,32.7307,32.7555,32.7224,32.739,1590764.0
2017-03-17 09:50:00,39.55,39.58,39.55,39.57,2328597.0,32.739,32.7638,32.739,32.7555,2328597.0
2017-03-17 10:00:00,39.57,39.6,39.56,39.59,1386466.0,32.7555,32.7803,32.7472,32.7721,1386466.0
2017-03-17 10:10:00,39.59,39.6,39.57,39.58,1255642.0,32.7721,32.7803,32.7555,32.7638,1255642.0
2017-03-17 10:20:00,39.58,39.59,39.55,39.58,663520.0,32.7638,32.7721,32.739,32.7638,663520.0
2017-03-17 10:30:00,39.58,39.59,39.5,39.52,4743743.0,32.7638,32.7721,32.6976,32.7141,4743743.0
2017-03-17 10:40:00,39.52,39.53,39.49,39.51,2282403.0,32.7141,32.7224,32.6893,32.7058,2282403.0
2017-03-17 10:50:00,39.52,39.52,39.48,39.5,3113315.0,32.7141,32.7141,32.681,32.6976,3113315.0
2017-03-17 11:00:00,39.5,39.5,39.46,39.49,3048546.0,32.6976,32.6976,32.6645,32.6893,3048546.0
2017-03-17 11:10:00,39.49,39.5,39.47,39.5,1642518.0,32.6893,32.6976,32.6727,32.6976,1642518.0
2017-03-17 11:20:00,39.5,39.52,39.49,39.52,947787.0,32.6976,32.7141,32.6893,32.7141,947787.0
2017-03-17 11:30:00,39.52,39.52,39.49,39.49,426465.0,32.7141,32.7141,32.6893,32.6893,426465.0
2017-03-17 11:40:00,39.5,39.52,39.49,39.49,929467.0,32.6976,32.7141,32.6893,32.6893,929467.0
2017-03-17 11:50:00,39.49,39.5,39.46,39.48,2041559.0,32.6893,32.6976,32.6645,32.681,2041559.0
2017-03-17 12:00:00,39.48,39.49,39.48,39.48,456572.0,32.681,32.6893,32.681,32.681,456572.0
2017-03-17 12:10:00,39.48,39.5,39.47,39.5,1001010.0,32.681,32.6976,32.6727,32.6976,1001010.0
2017-03-17 12:20:00,39.5,39.51,39.48,39.48,715658.0,32.6976,32.7058,32.681,32.681,715658.0
2017-03-17 12:30:00,39.49,39.52,39.48,39.51,736276.0,32.6893,32.7141,32.681,32.7058,736276.0
2017-03-17 12:40:00,39.51,39.53,39.5,39.52,834761.0,32.7058,32.7224,32.6976,32.7141,834761.0
2017-03-17 12:50:00,39.53,39.55,39.52,39.53,901522.0,32.7224,32.739,32.7141,32.7224,901522.0
2017-03-17 13:00:00,39.53,39.54,39.52,39.52,258214.0,32.7224,32.7307,32.7141,32.7141,258214.0
2017-03-17 13:10:00,39.52,39.53,39.52,39.52,594974.0,32.7141,32.7224,32.7141,32.7141,594974.0
2017-03-17 13:20:00,39.52,39.55,39.52,39.55,1088130.0,32.7141,32.739,32.7141,32.739,1088130.0
2017-03-17 13:30:00,39.55,39.56,39.53,39.56,1190148.0,32.739,32.7472,32.7224,32.7472,1190148.0
2017-03-17 13:40:00,39.56,39.57,39.54,39.55,675685.0,32.7472,32.7555,32.7307,32.739,675685.0
2017-03-17 13:50:00,39.54,39.55,39.53,39.54,308062.0,32.7307,32.739,32.7224,32.7307,308062.0
2017-03-17 14:00:00,39.54,39.56,39.53,39.55,1199038.0,32.7307,32.7472,32.7224,32.739,1199038.0
2017-03-17 14:10:00,39.55,39.58,39.55,39.58,334179.0,32.739,32.7638,32.739,32.7638,334179.0
2017-03-17 14:20:00,39.58,39.59,39.57,39.58,893521.0,32.7638,32.7721,32.7555,32.7638,893521.0
2017-03-17 14:30:00,39.58,39.59,39.57,39.58,565652.0,32.7638,32.7721,32.7555,32.7638,565652.0
2017-03-17 14:40:00,39.58,39.59,39.57,39.58,262926.0,32.7638,32.7721,32.7555,32.7638,262926.0
2017-03-17 14:50:00,39.58,39.59,39.57,39.58,472532.0,32.7638,32.7721,32.7555,32.7638,472532.0
2017-03-17 15:00:00,39.58,39.59,39.56,39.59,957618.0,32.7638,32.7721,32.7472,32.7721,957618.0
2017-03-17 15:10:00,39.59,39.59,39.56,39.57,1028834.0,32.7721,32.7721,32.7472,32.7555,1028834.0
2017-03-17 15:20:00,39.56,39.57,39.55,39.56,968251.0,32.7472,32.7555,32.739,32.7472,968251.0
2017-03-17 15:30:00,39.55,39.58,39.55,39.55,1633663.0,32.739,32.7638,32.739,32.739,1633663.0
2017-03-17 15:40:00,39.56,39.57,39.54,39.56,1582075.0,32.7472,32.7555,32.7307,32.7472,1582075.0
2017-03-17 15:50:00,39.55,39.56,39.5,39.51,7539941.0,32.739,32.7472,32.6976,32.7058,7539941.0
2017-03-20 09:30:00,39.74,39.76,39.68,39.75,2759266.0,32.8962,32.9128,32.8466,32.9045,2759266.0
2017-03-20 09:40:00,39.75,39.81,39.74,39.81,1932326.0,32.9045,32.9542,32.8962,32.9542,1932326.0
2017-03-20 09:50:00,39.81,39.82,39.77,39.82,1839212.0,32.9542,32.9625,32.9211,32.9625,1839212.0
2017-03-20 10:00:00,39.82,39.84,39.8,39.83,1855525.0,32.9625,32.979,32.9459,32.9707,1855525.0
2017-03-20 10:10:00,39.83,39.88,39.82,39.88,1761813.0,32.9707,33.0121,32.9625,33.0121,1761813.0
2017-03-20 10:20:00,39.87,39.93,39.86,39.91,7648905.0,33.0038,33.0535,32.9956,33.037,7648905.0
2017-03-20 10:30:00,39.91,39.92,39.87,39.89,2273690.0,33.037,33.0452,33.0038,33.0204,2273690.0
2017-03-20 10:40:00,39.89,39.94,39.89,39.92,2634419.0,33.0204,33.0618,33.0204,33.0452,2634419.0
2017-03-20 10:50:00,39.93,40.0,39.92,39.98,3687422.0,33.0535,33.1115,33.0452,33.0949,3687422.0
2017-03-20 11:00:00,39.98,40.02,39.97,40.02,2051292.0,33.0949,33.128,33.0866,33.128,2051292.0
2017-03-20 11:10:00,40.02,40.02,39.97,39.97,1147722.0,33.128,33.128,33.0866,33.0866,1147722.0
2017-03-20 11:20:00,39.97,40.0,39.95,39.98,730690.0,33.0866,33.1115,33.0701,33.0949,730690.0
2017-03-20 11:30:00,39.99,40.0,39.96,40.0,887880.0,33.1032,33.1115,33.0783,33.1115,887880.0
2017-03-20 11:40:00,40.0,40.04,39.99,40.04,1771175.0,33.1115,33.1446,33.1032,33.1446,1771175.0
2017-03-20 11:50:00,40.04,40.06,40.03,40.03,2457043.0,33.1446,33.1611,33.1363,33.1363,2457043.0
2017-03-20 12:00:00,40.03,40.05,40.02,40.04,1097894.0,33.1363,33.1528,33.128,33.1446,1097894.0
2017-03-20 12:10:00,40.04,40.05,40.02,40.04,1567094.0,33.1446,33.1528,33.128,33.1446,1567094.0
2017-03-20 12:20:00,40.03,40.06,40.03,40.04,1457601.0,33.1363,33.1611,33.1363,33.1446,1457601.0
2017-03-20 12:30:00,40.04,40.04,40.0,40.01,859134.0,33.1446,33.1446,33.1115,33.1197,859134.0
2017-03-20 12:40:00,40.01,40.02,39.98,40.0,911125.0,33.1197,33.128,33.0949,33.1115,911125.0
2017-03-20 12:50:00,40.0,40.01,39.99,40.0,633298.0,33.1115,33.1197,33.1032,33.1115,633298.0
2017-03-20 13:00:00,40.0,40.01,39.97,39.98,870788.0,33.1115,33.1197,33.0866,33.0949,870788.0
2017-03-20 13:10:00,39.98,40.0,39.97,39.98,481429.0,33.0949,33.1115,33.0866,33.0949,481429.0
2017-03-20 13:20:00,39.98,40.0,39.97,39.99,894817.0,33.0949,33.1115,33.0866,33.1032,894817.0
2017-03-20 13:30:00,39.99,40.03,39.98,40.0,1233519.0,33.1032,33.1363,33.0949,33.1115,1233519.0
2017-03-20 13:40:00,40.0,40.0,39.93,39.96,3671023.0,33.1115,33.1115,33.0535,33.0783,3671023.0
2017-03-20 13:50:00,39.96,39.98,39.95,39.96,1039648.0,33.0783,33.0949,33.0701,33.0783,1039648.0
2017-03-20 14:00:00,39.96,39.99,39.95,39.98,1883190.0,33.0783,33.1032,33.0701,33.0949,1883190.0
2017-03-20 14:10:00,39.98,39.99,39.97,39.99,142504.0,33.0949,33.1032,33.0866,33.1032,142504.0
2017-03-20 14:20:00,39.99,40.01,39.98,40.01,336379.0,33.1032,33.1197,33.0949,33.1197,336379.0
2017-03-20 14:30:00,40.01,40.01,39.97,39.98,379065.0,33.1197,33.1197,33.0866,33.0949,379065.0
2017-03-20 14:40:00,39.98,39.99,39.94,39.96,695132.0,33.0949,33.1032,33.0618,33.0783,695132.0
2017-03-20 14:50:00,39.96,39.97,39.94,39.97,446986.0,33.0783,33.0866,33.0618,33.0866,446986.0
2017-03-20 15:00:00,39.97,39.99,39.96,39.98,553129.0,33.0866,33.1032,33.0783,33.0949,553129.0
2017-03-20 15:10:00,39.98,40.03,39.98,40.02,669932.0,33.0949,33.1363,33.0949,33.128,669932.0
2017-03-20 15:20:00,40.02,40.03,40.01,40.02,775131.0,33.128,33.1363,33.1197,33.128,775131.0
2017-03-20 15:30:00,40.03,40.05,40.02,40.04,1011055.0,33.1363,33.1528,33.128,33.1446,1011055.0
2017-03-20 15:40:00,40.04,40.05,40.01,40.02,1302246.0,33.1446,33.1528,33.1197,33.128,1302246.0
2017-03-20 15:50:00,40.02,40.02,39.96,39.97,3931470.0,33.128,33.128,33.0783,33.0866,3931470.0
2017-03-21 09:30:00,40.15,40.23,40.14,40.2,3884963.0,33.2356,33.3018,33.2273,33.277,3884963.0
2017-03-21 09:40:00,40.21,40.21,40.14,40.14,1661342.0,33.2853,33.2853,33.2273,33.2273,1661342.0
2017-03-21 09:50:00,40.14,40.18,40.13,40.18,2418440.0,33.2273,33.2605,33.2191,33.2605,2418440.0
2017-03-21 10:00:00,40.17,40.19,40.1,40.11,1958010.0,33.2522,33.2687,33.1942,33.2025,1958010.0
2017-03-21 10:10:00,40.11,40.13,40.04,40.08,2591490.0,33.2025,33.2191,33.1446,33.1777,2591490.0
2017-03-21 10:20:00,40.08,40.09,39.99,40.0,1378545.0,33.1777,33.186,33.1032,33.1115,1378545.0
2017-03-21 10:30:00,40.0,40.0,39.95,39.97,2300677.0,33.1115,33.1115,33.0701,33.0866,2300677.0
2017-03-21 10:40:00,39.97,40.0,39.95,39.95,2296967.0,33.0866,33.1115,33.0701,33.0701,2296967.0
2017-03-21 10:50:00,39.95,39.97,39.86,39.87,1050116.0,33.0701,33.0866,32.9956,33.0038,1050116.0
2017-03-21 11:00:00,39.87,39.88,39.78,39.8,2191943.0,33.0038,33.0121,32.9293,32.9459,2191943.0
2017-03-21 11:10:00,39.8,39.82,39.7,39.71,1692200.0,32.9459,32.9625,32.8631,32.8714,1692200.0
2017-03-21 11:20:00,39.71,39.74,39.68,39.7,2473530.0,32.8714,32.8962,32.8466,32.8631,2473530.0
2017-03-21 11:30:00,39.71,39.72,39.61,39.64,2530885.0,32.8714,32.8797,32.7886,32.8135,2530885.0
2017-03-21 11:40:00,39.64,39.68,39.61,39.67,1803613.0,32.8135,32.8466,32.7886,32.8383,1803613.0
2017-03-21 11:50:00,39.67,39.75,39.67,39.75,766562.0,32.8383,32.9045,32.8383,32.9045,766562.0
2017-03-21 12:00:00,39.74,39.76,39.7,39.76,1579262.0,32.8962,32.9128,32.8631,32.9128,1579262.0
2017-03-21 12:10:00,39.75,39.76,39.69,39.7,752499.0,32.9045,32.9128,32.8548,32.8631,752499.0
2017-03-21 12:20:00,39.7,39.72,39.66,39.69,637379.0,32.8631,32.8797,32.83,32.8548,637379.0
2017-03-21 12:30:00,39.69,39.71,39.67,39.69,616675.0,32.8548,32.8714,32.8383,32.8548,616675.0
2017-03-21 12:40:00,39.68,39.7,39.64,39.65,713282.0,32.8466,32.8631,32.8135,32.8217,713282.0
2017-03-21 12:50:00,39.65,39.7,39.63,39.69,588324.0,32.8217,32.8631,32.8052,32.8548,588324.0
2017-03-21 13:00:00,39.68,39.69,39.62,39.63,2228944.0,32.8466,32.8548,32.7969,32.8052,2228944.0
2017-03-21 13:10:00,39.63,39.66,39.59,39.61,2118773.0,32.8052,32.83,32.7721,32.7886,2118773.0
2017-03-21 13:20:00,39.61,39.62,39.56,39.6,732336.0,32.7886,32.7969,32.7472,32.7803,732336.0
2017-03-21 13:30:00,39.59,39.62,39.58,39.59,560507.0,32.7721,32.7969,32.7638,32.7721,560507.0
2017-03-21 13:40:00,39.58,39.59,39.53,39.54,1063209.0,32.7638,32.7721,32.7224,32.7307,1063209.0
2017-03-21 13:50:00,39.55,39.55,39.5,39.51,816420.0,32.739,32.739,32.6976,32.7058,816420.0
2017-03-21 14:00:00,39.51,39.56,39.48,39.55,1958773.0,32.7058,32.7472,32.681,32.739,1958773.0
2017-03-21 14:10:00,39.55,39.59,39.53,39.59,536474.0,32.739,32.7721,32.7224,32.7721,536474.0
2017-03-21 14:20:00,39.59,39.59,39.57,39.59,770886.0,32.7721,32.7721,32.7555,32.7721,770886.0
2017-03-21 14:30:00,39.58,39.64,39.58,39.62,915308.0,32.7638,32.8135,32.7638,32.7969,915308.0
2017-03-21 14:40:00,39.62,39.62,39.55,39.57,587206.0,32.7969,32.7969,32.739,32.7555,587206.0
2017-03-21 14:50:00,39.57,39.61,39.55,39.59,1042759.0,32.7555,32.7886,32.739,32.7721,1042759.0
2017-03-21 15:00:00,39.59,39.62,39.57,39.59,622199.0,32.7721,32.7969,32.7555,32.7721,622199.0
2017-03-21 15:10:00,39.58,39.64,39.58,39.63,875409.0,32.7638,32.8135,32.7638,32.8052,875409.0
2017-03-21 15:20:00,39.63,39.64,39.61,39.63,756078.0,32.8052,32.8135,32.7886,32.8052,756078.0
2017-03-21 15:30:00,39.63,39.63,39.55,39.55,1218157.0,32.8052,32.8052,32.739,32.739,1218157.0
2017-03-21 15:40:00,39.55,39.57,39.51,39.52,1909040.0,32.739,32.7555,32.7058,32.7141,1909040.0
2017-03-21 15:50:00,39.52,39.54,39.48,39.5,5283109.0,32.7141,32.7307,32.681,32.6976,5283109.0
2017-03-22 09:30:00,39.48,39.53,39.38,39.5,5206090.0,32.681,32.7224,32.5982,32.6976,5206090.0
2017-03-22 09:40:00,39.5,39.55,39.48,39.52,1799800.0,32.6976,32.739,32.681,32.7141,1799800.0
2017-03-22 09:50:00,39.52,39.54,39.44,39.44,800498.0,32.7141,32.7307,32.6479,32.6479,800498.0
2017-03-22 10:00:00,39.44,39.5,39.44,39.48,1295556.0,32.6479,32.6976,32.6479,32.681,1295556.0
2017-03-22 10:10:00,39.48,39.48,39.41,39.42,1513861.0,32.681,32.681,32.6231,32.6313,1513861.0
2017-03-22 10:20:00,39.43,39.47,39.42,39.44,623384.0,32.6396,32.6727,32.6313,32.6479,623384.0
2017-03-22 10:30:00,39.44,39.56,39.39,39.54,8784111.0,32.6479,32.7472,32.6065,32.7307,8784111.0
2017-03-22 10:40:00,39.54,39.58,39.51,39.54,4075757.0,32.7307,32.7638,32.7058,32.7307,4075757.0
2017-03-22 10:50:00,39.54,39.62,39.53,39.61,4152521.0,32.7307,32.7969,32.7224,32.7886,4152521.0
2017-03-22 11:00:00,39.61,39.63,39.57,39.58,1120798.0,32.7886,32.8052,32.7555,32.7638,1120798.0
2017-03-22 11:10:00,39.58,39.71,39.57,39.69,2717728.0,32.7638,32.8714,32.7555,32.8548,2717728.0
2017-03-22 11:20:00,39.68,39.73,39.66,39.72,1904385.0,32.8466,32.888,32.83,32.8797,1904385.0
2017-03-22 11:30:00,39.72,39.73,39.69,39.71,846960.0,32.8797,32.888,32.8548,32.8714,846960.0
2017-03-22 11:40:00,39.71,39.75,39.7,39.73,524316.0,32.8714,32.9045,32.8631,32.888,524316.0
2017-03-22 11:50:00,39.73,39.74,39.7,39.73,809326.0,32.888,32.8962,32.8631,32.888,809326.0
2017-03-22 12:00:00,39.73,39.79,39.72,39.76,2521032.0,32.888,32.9376,32.8797,32.9128,2521032.0
2017-03-22 12:10:00,39.77,39.77,39.7,39.72,686326.0,32.9211,32.9211,32.8631,32.8797,686326.0
2017-03-22 12:20:00,39.72,39.73,39.68,39.68,1063758.0,32.8797,32.888,32.8466,32.8466,1063758.0
2017-03-22 12:30:00,39.68,39.7,39.65,39.65,597097.0,32.8466,32.8631,32.8217,32.8217,597097.0
2017-03-22 12:40:00,39.66,39.66,39.62,39.66,473823.0,32.83,32.83,32.7969,32.83,473823.0
2017-03-22 12:50:00,39.66,39.67,39.63,39.67,393641.0,32.83,32.8383,32.8052,32.8383,393641.0
2017-03-22 13:00:00,39.66,39.67,39.63,39.64,1297994.0,32.83,32.8383,32.8052,32.8135,1297994.0
2017-03-22 13:10:00,39.64,39.66,39.6,39.65,547807.0,32.8135,32.83,32.7803,32.8217,547807.0
2017-03-22 13:20:00,39.65,39.67,39.64,39.67,589635.0,32.8217,32.8383,32.8135,32.8383,589635.0
2017-03-22 13:30:00,39.67,39.73,39.66,39.71,1328174.0,32.8383,32.888,32.83,32.8714,1328174.0
2017-03-22 13:40:00,39.72,39.72,39.64,39.68,2311670.0,32.8797,32.8797,32.8135,32.8466,2311670.0
2017-03-22 13:50:00,39.68,39.69,39.63,39.64,570440.0,32.8466,32.8548,32.8052,32.8135,570440.0
2017-03-22 14:00:00,39.63,39.68,39.63,39.66,386459.0,32.8052,32.8466,32.8052,32.83,386459.0
2017-03-22 14:10:00,39.67,39.69,39.65,39.66,457547.0,32.8383,32.8548,32.8217,32.83,457547.0
2017-03-22 14:20:00,39.66,39.69,39.65,39.66,347737.0,32.83,32.8548,32.8217,32.83,347737.0
2017-03-22 14:30:00,39.66,39.68,39.65,39.68,263969.0,32.83,32.8466,32.8217,32.8466,263969.0
2017-03-22 14:40:00,39.68,39.69,39.66,39.69,601209.0,32.8466,32.8548,32.83,32.8548,601209.0
2017-03-22 14:50:00,39.69,39.7,39.65,39.66,429221.0,32.8548,32.8631,32.8217,32.83,429221.0
2017-03-22 15:00:00,39.66,39.67,39.65,39.66,265462.0,32.83,32.8383,32.8217,32.83,265462.0
2017-03-22 15:10:00,39.66,39.73,39.66,39.73,529635.0,32.83,32.888,32.83,32.888,529635.0
2017-03-22 15:20:00,39.73,39.75,39.7,39.71,844889.0,32.888,32.9045,32.8631,32.8714,844889.0
2017-03-22 15:30:00,39.72,39.72,39.68,39.69,730860.0,32.8797,32.8797,32.8466,32.8548,730860.0
2017-03-22 15:40:00,39.69,39.71,39.67,39.7,1125059.0,32.8548,32.8714,32.8383,32.8631,1125059.0
2017-03-22 15:50:00,39.7,39.72,39.69,39.71,4735020.0,32.8631,32.8797,32.8548,32.8714,4735020.0
2017-03-23 09:30:00,39.56,39.65,39.55,39.63,2052319.0,32.7472,32.8217,32.739,32.8052,2052319.0
2017-03-23 09:40:00,39.63,39.65,39.57,39.59,1086605.0,32.8052,32.8217,32.7555,32.7721,1086605.0
2017-03-23 09:50:00,39.59,39.6,39.55,39.59,1586477.0,32.7721,32.7803,32.739,32.7721,1586477.0
2017-03-23 10:00:00,39.59,39.62,39.57,39.58,1120617.0,32.7721,32.7969,32.7555,32.7638,1120617.0
2017-03-23 10:10:00,39.57,39.61,39.56,39.57,944693.0,32.7555,32.7886,32.7472,32.7555,944693.0
2017-03-23 10:20:00,39.57,39.6,39.56,39.59,594446.0,32.7555,32.7803,32.7472,32.7721,594446.0
2017-03-23 10:30:00,39.59,39.68,39.58,39.68,3213741.0,32.7721,32.8466,32.7638,32.8466,3213741.0
2017-03-23 10:40:00,39.68,39.7,39.67,39.7,879306.0,32.8466,32.8631,32.8383,32.8631,879306.0
2017-03-23 10:50:00,39.7,39.72,39.68,39.7,740636.0,32.8631,32.8797,32.8466,32.8631,740636.0
2017-03-23 11:00:00,39.7,39.78,39.69,39.74,2579106.0,32.8631,32.9293,32.8548,32.8962,2579106.0
2017-03-23 11:10:00,39.74,39.77,39.72,39.74,755394.0,32.8962,32.9211,32.8797,32.8962,755394.0
2017-03-23 11:20:00,39.73,39.74,39.7,39.73,1725114.0,32.888,32.8962,32.8631,32.888,1725114.0
2017-03-23 11:30:00,39.73,39.74,39.69,39.74,732861.0,32.888,32.8962,32.8548,32.8962,732861.0
2017-03-23 11:40:00,39.74,39.74,39.7,39.71,460039.0,32.8962,32.8962,32.8631,32.8714,460039.0
2017-03-23 11:50:00,39.72,39.74,39.69,39.74,589200.0,32.8797,32.8962,32.8548,32.8962,589200.0
2017-03-23 12:00:00,39.73,39.76,39.73,39.76,384427.0,32.888,32.9128,32.888,32.9128,384427.0
2017-03-23 12:10:00,39.76,39.76,39.72,39.74,415510.0,32.9128,32.9128,32.8797,32.8962,415510.0
2017-03-23 12:20:00,39.74,39.78,39.74,39.75,529789.0,32.8962,32.9293,32.8962,32.9045,529789.0
2017-03-23 12:30:00,39.75,39.78,39.74,39.76,324724.0,32.9045,32.9293,32.8962,32.9128,324724.0
2017-03-23 12:40:00,39.76,39.79,39.75,39.78,800355.0,32.9128,32.9376,32.9045,32.9293,800355.0
2017-03-23 12:50:00,39.78,39.83,39.77,39.83,735125.0,32.9293,32.9707,32.9211,32.9707,735125.0
2017-03-23 13:00:00,39.83,39.83,39.73,39.74,1071799.0,32.9707,32.9707,32.888,32.8962,1071799.0
2017-03-23 13:10:00,39.73,39.74,39.71,39.73,592623.0,32.888,32.8962,32.8714,32.888,592623.0
2017-03-23 13:20:00,39.74,39.75,39.7,39.7,491981.0,32.8962,32.9045,32.8631,32.8631,491981.0
2017-03-23 13:30:00,39.7,39.75,39.69,39.73,496521.0,32.8631,32.9045,32.8548,32.888,496521.0
2017-03-23 13:40:00,39.73,39.78,39.71,39.76,686748.0,32.888,32.9293,32.8714,32.9128,686748.0
2017-03-23 13:50:00,39.76,39.78,39.75,39.77,289642.0,32.9128,32.9293,32.9045,32.9211,289642.0
2017-03-23 14:00:00,39.76,39.79,39.76,39.79,473457.0,32.9128,32.9376,32.9128,32.9376,473457.0
2017-03-23 14:10:00,39.79,39.79,39.76,39.78,311458.0,32.9376,32.9376,32.9128,32.9293,311458.0
2017-03-23 14:20:00,39.78,39.79,39.76,39.76,217078.0,32.9293,32.9376,32.9128,32.9128,217078.0
2017-03-23 14:30:00,39.76,39.81,39.74,39.8,873071.0,32.9128,32.9542,32.8962,32.9459,873071.0
2017-03-23 14:40:00,39.8,39.82,39.79,39.81,437517.0,32.9459,32.9625,32.9376,32.9542,437517.0
2017-03-23 14:50:00,39.82,39.85,39.81,39.81,537245.0,32.9625,32.9873,32.9542,32.9542,537245.0
2017-03-23 15:00:00,39.81,39.82,39.79,39.79,581257.0,32.9542,32.9625,32.9376,32.9376,581257.0
2017-03-23 15:10:00,39.79,39.8,39.74,39.76,702947.0,32.9376,32.9459,32.8962,32.9128,702947.0
2017-03-23 15:20:00,39.75,39.78,39.67,39.67,3368593.0,32.9045,32.9293,32.8383,32.8383,3368593.0
2017-03-23 15:30:00,39.67,39.69,39.64,39.69,1627583.0,32.8383,32.8548,32.8135,32.8548,1627583.0
2017-03-23 15:40:00,39.69,39.71,39.68,39.71,1168864.0,32.8548,32.8714,32.8466,32.8714,1168864.0
2017-03-23 15:50:00,39.71,39.71,39.66,39.71,2717317.0,32.8714,32.8714,32.83,32.8714,2717317.0
2017-03-24 09:30:00,39.68,39.73,39.67,39.72,795722.0,32.8466,32.888,32.8383,32.8797,795722.0
2017-03-24 09:40:00,39.72,39.76,39.7,39.75,842116.0,32.8797,32.9128,32.8631,32.9045,842116.0
2017-03-24 09:50:00,39.76,39.76,39.7,39.71,609831.0,32.9128,32.9128,32.8631,32.8714,609831.0
2017-03-24 10:00:00,39.71,39.73,39.7,39.72,737451.0,32.8714,32.888,32.8631,32.8797,737451.0
2017-03-24 10:10:00,39.72,39.77,39.7,39.76,1108087.0,32.8797,32.9211,32.8631,32.9128,1108087.0
2017-03-24 10:20:00,39.76,39.76,39.71,39.74,979157.0,32.9128,32.9128,32.8714,32.8962,979157.0
2017-03-24 10:30:00,39.73,39.76,39.72,39.73,641351.0,32.888,32.9128,32.8797,32.888,641351.0
2017-03-24 10:40:00,39.72,39.76,39.71,39.76,888587.0,32.8797,32.9128,32.8714,32.9128,888587.0
2017-03-24 10:50:00,39.76,39.79,39.75,39.78,772248.0,32.9128,32.9376,32.9045,32.9293,772248.0
2017-03-24 11:00:00,39.78,39.8,39.75,39.76,831488.0,32.9293,32.9459,32.9045,32.9128,831488.0
2017-03-24 11:10:00,39.75,39.79,39.75,39.79,2047582.0,32.9045,32.9376,32.9045,32.9376,2047582.0
2017-03-24 11:20:00,39.78,39.79,39.74,39.76,1088290.0,32.9293,32.9376,32.8962,32.9128,1088290.0
2017-03-24 11:30:00,39.76,39.8,39.76,39.8,386142.0,32.9128,32.9459,32.9128,32.9459,386142.0
2017-03-24 11:40:00,39.8,39.82,39.79,39.82,265862.0,32.9459,32.9625,32.9376,32.9625,265862.0
2017-03-24 11:50:00,39.82,39.88,39.81,39.86,2139235.0,32.9625,33.0121,32.9542,32.9956,2139235.0
2017-03-24 12:00:00,39.86,39.88,39.84,39.87,744796.0,32.9956,33.0121,32.979,33.0038,744796.0
2017-03-24 12:10:00,39.87,39.88,39.79,39.82,2440438.0,33.0038,33.0121,32.9376,32.9625,2440438.0
2017-03-24 12:20:00,39.81,39.85,39.77,39.84,1065290.0,32.9542,32.9873,32.9211,32.979,1065290.0
2017-03-24 12:30:00,39.84,39.86,39.81,39.84,607604.0,32.979,32.9956,32.9542,32.979,607604.0
2017-03-24 12:40:00,39.85,39.85,39.83,39.85,606852.0,32.9873,32.9873,32.9707,32.9873,606852.0
2017-03-24 12:50:00,39.85,39.85,39.82,39.85,738685.0,32.9873,32.9873,32.9625,32.9873,738685.0
2017-03-24 13:00:00,39.84,39.86,39.81,39.81,647880.0,32.979,32.9956,32.9542,32.9542,647880.0
2017-03-24 13:10:00,39.81,39.84,39.8,39.82,292332.0,32.9542,32.979,32.9459,32.9625,292332.0
2017-03-24 13:20:00,39.81,39.86,39.81,39.84,319767.0,32.9542,32.9956,32.9542,32.979,319767.0
2017-03-24 13:30:00,39.84,39.85,39.81,39.81,383682.0,32.979,32.9873,32.9542,32.9542,383682.0
2017-03-24 13:40:00,39.81,39.83,39.81,39.81,234900.0,32.9542,32.9707,32.9542,32.9542,234900.0
2017-03-24 13:50:00,39.82,39.82,39.75,39.77,698286.0,32.9625,32.9625,32.9045,32.9211,698286.0
2017-03-24 14:00:00,39.77,39.8,39.77,39.79,974690.0,32.9211,32.9459,32.9211,32.9376,974690.0
2017-03-24 14:10:00,39.79,39.83,39.78,39.83,376346.0,32.9376,32.9707,32.9293,32.9707,376346.0
2017-03-24 14:20:00,39.83,39.83,39.8,39.82,426013.0,32.9707,32.9707,32.9459,32.9625,426013.0
2017-03-24 14:30:00,39.82,39.83,39.79,39.8,258446.0,32.9625,32.9707,32.9376,32.9459,258446.0
2017-03-24 14:40:00,39.79,39.8,39.75,39.76,498984.0,32.9376,32.9459,32.9045,32.9128,498984.0
2017-03-24 14:50:00,39.76,39.77,39.74,39.77,375780.0,32.9128,32.9211,32.8962,32.9211,375780.0
2017-03-24 15:00:00,39.77,39.77,39.72,39.75,737022.0,32.9211,32.9211,32.8797,32.9045,737022.0
2017-03-24 15:10:00,39.75,39.76,39.71,39.73,897247.0,32.9045,32.9128,32.8714,32.888,897247.0
2017-03-24 15:20:00,39.73,39.78,39.72,39.77,545043.0,32.888,32.9293,32.8797,32.9211,545043.0
2017-03-24 15:30:00,39.77,39.86,39.74,39.86,2375749.0,32.9211,32.9956,32.8962,32.9956,2375749.0
2017-03-24 15:40:00,39.86,39.88,39.77,39.82,2447619.0,32.9956,33.0121,32.9211,32.9625,2447619.0
2017-03-24 15:50:00,39.82,39.86,39.8,39.82,4802102.0,32.9625,32.9956,32.9459,32.9625,4802102.0
2017-03-27 09:30:00,39.55,39.55,39.44,39.47,2714308.0,32.739,32.739,32.6479,32.6727,2714308.0
2017-03-27 09:40:00,39.47,39.48,39.43,39.48,1521393.0,32.6727,32.681,32.6396,32.681,1521393.0
2017-03-27 09:50:00,39.48,39.54,39.46,39.49,1137789.0,32.681,32.7307,32.6645,32.6893,1137789.0
2017-03-27 10:00:00,39.48,39.51,39.45,39.46,561259.0,32.681,32.7058,32.6562,32.6645,561259.0
2017-03-27 10:10:00,39.46,39.5,39.45,39.46,1239682.0,32.6645,32.6976,32.6562,32.6645,1239682.0
2017-03-27 10:20:00,39.47,39.5,39.45,39.47,2873447.0,32.6727,32.6976,32.6562,32.6727,2873447.0
2017-03-27 10:30:00,39.47,39.52,39.47,39.5,2078616.0,32.6727,32.7141,32.6727,32.6976,2078616.0
2017-03-27 10:40:00,39.49,39.54,39.48,39.52,1406593.0,32.6893,32.7307,32.681,32.7141,1406593.0
2017-03-27 10:50:00,39.52,39.6,39.52,39.59,2743294.0,32.7141,32.7803,32.7141,32.7721,2743294.0
2017-03-27 11:00:00,39.59,39.63,39.57,39.6,1315347.0,32.7721,32.8052,32.7555,32.7803,1315347.0
2017-03-27 11:10:00,39.6,39.62,39.59,39.61,496565.0,32.7803,32.7969,32.7721,32.7886,496565.0
2017-03-27 11:20:00,39.6,39.66,39.6,39.66,826114.0,32.7803,32.83,32.7803,32.83,826114.0
2017-03-27 11:30:00,39.66,39.69,39.66,39.69,1027748.0,32.83,32.8548,32.83,32.8548,1027748.0
2017-03-27 11:40:00,39.69,39.7,39.67,39.67,866263.0,32.8548,32.8631,32.8383,32.8383,866263.0
2017-03-27 11:50:00,39.67,39.68,39.65,39.68,489275.0,32.8383,32.8466,32.8217,32.8466,489275.0
2017-03-27 12:00:00,39.68,39.71,39.66,39.68,695657.0,32.8466,32.8714,32.83,32.8466,695657.0
2017-03-27 12:10:00,39.68,39.68,39.65,39.67,421209.0,32.8466,32.8466,32.8217,32.8383,421209.0
2017-03-27 12:20:00,39.67,39.67,39.65,39.66,712688.0,32.8383,32.8383,32.8217,32.83,712688.0
2017-03-27 12:30:00,39.66,39.67,39.65,39.65,583230.0,32.83,32.8383,32.8217,32.8217,583230.0
2017-03-27 12:40:00,39.65,39.67,39.63,39.64,565884.0,32.8217,32.8383,32.8052,32.8135,565884.0
2017-03-27 12:50:00,39.64,39.7,39.63,39.67,836029.0,32.8135,32.8631,32.8052,32.8383,836029.0
2017-03-27 13:00:00,39.68,39.72,39.67,39.72,656846.0,32.8466,32.8797,32.8383,32.8797,656846.0
2017-03-27 13:10:00,39.72,39.72,39.69,39.7,333726.0,32.8797,32.8797,32.8548,32.8631,333726.0
2017-03-27 13:20:00,39.7,39.72,39.69,39.7,333699.0,32.8631,32.8797,32.8548,32.8631,333699.0
2017-03-27 13:30:00,39.7,39.7,39.67,39.67,162862.0,32.8631,32.8631,32.8383,32.8383,162862.0
2017-03-27 13:40:00,39.67,39.68,39.66,39.66,330050.0,32.8383,32.8466,32.83,32.83,330050.0
2017-03-27 13:50:00,39.66,39.68,39.65,39.66,446033.0,32.83,32.8466,32.8217,32.83,446033.0
2017-03-27 14:00:00,39.66,39.68,39.65,39.66,709784.0,32.83,32.8466,32.8217,32.83,709784.0
2017-03-27 14:10:00,39.66,39.67,39.6,39.61,778686.0,32.83,32.8383,32.7803,32.7886,778686.0
2017-03-27 14:20:00,39.62,39.66,39.61,39.65,600977.0,32.7969,32.83,32.7886,32.8217,600977.0
2017-03-27 14:30:00,39.65,39.66,39.63,39.64,627988.0,32.8217,32.83,32.8052,32.8135,627988.0
2017-03-27 14:40:00,39.64,39.7,39.63,39.68,793967.0,32.8135,32.8631,32.8052,32.8466,793967.0
2017-03-27 14:50:00,39.69,39.72,39.67,39.7,622151.0,32.8548,32.8797,32.8383,32.8631,622151.0
2017-03-27 15:00:00,39.71,39.72,39.7,39.71,387381.0,32.8714,32.8797,32.8631,32.8714,387381.0
2017-03-27 15:10:00,39.71,39.74,39.7,39.73,538562.0,32.8714,32.8962,32.8631,32.888,538562.0
2017-03-27 15:20:00,39.73,39.75,39.72,39.73,1274759.0,32.888,32.9045,32.8797,32.888,1274759.0
2017-03-27 15:30:00,39.73,39.76,39.71,39.76,708557.0,32.888,32.9128,32.8714,32.9128,708557.0
2017-03-27 15:40:00,39.76,39.77,39.73,39.73,945787.0,32.9128,32.9211,32.888,32.888,945787.0
2017-03-27 15:50:00,39.73,39.75,39.69,39.71,5490825.0,32.888,32.9045,32.8548,32.8714,5490825.0
2017-03-28 09:30:00,39.67,39.78,39.67,39.76,1853089.0,32.8383,32.9293,32.8383,32.9128,1853089.0
2017-03-28 09:40:00,39.75,39.77,39.71,39.75,826272.0,32.9045,32.9211,32.8714,32.9045,826272.0
2017-03-28 09:50:00,39.76,39.76,39.7,39.73,974857.0,32.9128,32.9128,32.8631,32.888,974857.0
2017-03-28 10:00:00,39.73,39.8,39.73,39.77,2159817.0,32.888,32.9459,32.888,32.9211,2159817.0
2017-03-28 10:10:00,39.77,39.77,39.71,39.72,854206.0,32.9211,32.9211,32.8714,32.8797,854206.0
2017-03-28 10:20:00,39.72,39.74,39.69,39.72,1335015.0,32.8797,32.8962,32.8548,32.8797,1335015.0
2017-03-28 10:30:00,39.72,39.75,39.71,39.74,699624.0,32.8797,32.9045,32.8714,32.8962,699624.0
2017-03-28 10:40:00,39.74,39.78,39.74,39.77,423041.0,32.8962,32.9293,32.8962,32.9211,423041.0
2017-03-28 10:50:00,39.77,39.8,39.76,39.8,527943.0,32.9211,32.9459,32.9128,32.9459,527943.0
2017-03-28 11:00:00,39.8,39.85,39.79,39.84,512411.0,32.9459,32.9873,32.9376,32.979,512411.0
2017-03-28 11:10:00,39.84,39.87,39.82,39.84,658296.0,32.979,33.0038,32.9625,32.979,658296.0
2017-03-28 11:20:00,39.85,39.87,39.83,39.85,570970.0,32.9873,33.0038,32.9707,32.9873,570970.0
2017-03-28 11:30:00,39.84,39.87,39.83,39.84,1081683.0,32.979,33.0038,32.9707,32.979,1081683.0
2017-03-28 11:40:00,39.84,39.9,39.83,39.9,636772.0,32.979,33.0287,32.9707,33.0287,636772.0
2017-03-28 11:50:00,39.9,39.93,39.88,39.88,2014848.0,33.0287,33.0535,33.0121,33.0121,2014848.0
2017-03-28 12:00:00,39.88,39.92,39.88,39.91,1700718.0,33.0121,33.0452,33.0121,33.037,1700718.0
2017-03-28 12:10:00,39.91,39.92,39.87,39.88,408385.0,33.037,33.0452,33.0038,33.0121,408385.0
2017-03-28 12:20:00,39.88,39.88,39.86,39.87,291448.0,33.0121,33.0121,32.9956,33.0038,291448.0
2017-03-28 12:30:00,39.87,39.87,39.85,39.87,160547.0,33.0038,33.0038,32.9873,33.0038,160547.0
2017-03-28 12:40:00,39.86,39.87,39.84,39.85,452594.0,32.9956,33.0038,32.979,32.9873,452594.0
2017-03-28 12:50:00,39.86,39.86,39.84,39.86,409230.0,32.9956,32.9956,32.979,32.9956,409230.0
2017-03-28 13:00:00,39.86,39.87,39.83,39.87,501392.0,32.9956,33.0038,32.9707,33.0038,501392.0
2017-03-28 13:10:00,39.87,39.89,39.86,39.89,342949.0,33.0038,33.0204,32.9956,33.0204,342949.0
2017-03-28 13:20:00,39.89,39.89,39.85,39.85,914890.0,33.0204,33.0204,32.9873,32.9873,914890.0
2017-03-28 13:30:00,39.86,39.86,39.83,39.84,375342.0,32.9956,32.9956,32.9707,32.979,375342.0
2017-03-28 13:40:00,39.84,39.87,39.83,39.86,317835.0,32.979,33.0038,32.9707,32.9956,317835.0
2017-03-28 13:50:00,39.86,39.87,39.79,39.81,1518643.0,32.9956,33.0038,32.9376,32.9542,1518643.0
2017-03-28 14:00:00,39.81,39.82,39.79,39.81,1446390.0,32.9542,32.9625,32.9376,32.9542,1446390.0
2017-03-28 14:10:00,39.81,39.82,39.8,39.8,1100405.0,32.9542,32.9625,32.9459,32.9459,1100405.0
2017-03-28 14:20:00,39.8,39.83,39.8,39.82,600333.0,32.9459,32.9707,32.9459,32.9625,600333.0
2017-03-28 14:30:00,39.82,39.84,39.8,39.83,910328.0,32.9625,32.979,32.9459,32.9707,910328.0
2017-03-28 14:40:00,39.84,39.85,39.82,39.82,738197.0,32.979,32.9873,32.9625,32.9625,738197.0
2017-03-28 14:50:00,39.83,39.84,39.81,39.81,708101.0,32.9707,32.979,32.9542,32.9542,708101.0
2017-03-28 15:00:00,39.82,39.84,39.8,39.83,683348.0,32.9625,32.979,32.9459,32.9707,683348.0
2017-03-28 15:10:00,39.82,39.84,39.81,39.81,192786.0,32.9625,32.979,32.9542,32.9542,192786.0
2017-03-28 15:20:00,39.82,39.83,39.8,39.82,1612338.0,32.9625,32.9707,32.9459,32.9625,1612338.0
2017-03-28 15:30:00,39.83,39.83,39.8,39.8,486137.0,32.9707,32.9707,32.9459,32.9459,486137.0
2017-03-28 15:40:00,39.8,39.82,39.78,39.8,794591.0,32.9459,32.9625,32.9293,32.9459,794591.0
2017-03-28 15:50:00,39.79,39.82,39.79,39.8,4142425.0,32.9376,32.9625,32.9376,32.9459,4142425.0
2017-03-29 09:30:00,39.72,39.75,39.64,39.72,2508448.0,32.8797,32.9045,32.8135,32.8797,2508448.0
2017-03-29 09:40:00,39.71,39.75,39.7,39.73,1630563.0,32.8714,32.9045,32.8631,32.888,1630563.0
2017-03-29 09:50:00,39.73,39.78,39.68,39.77,2357189.0,32.888,32.9293,32.8466,32.9211,2357189.0
2017-03-29 10:00:00,39.77,39.78,39.74,39.76,682831.0,32.9211,32.9293,32.8962,32.9128,682831.0
2017-03-29 10:10:00,39.76,39.78,39.75,39.77,265772.0,32.9128,32.9293,32.9045,32.9211,265772.0
2017-03-29 10:20:00,39.78,39.79,39.76,39.78,468183.0,32.9293,32.9376,32.9128,32.9293,468183.0
2017-03-29 10:30:00,39.79,39.85,39.78,39.84,784425.0,32.9376,32.9873,32.9293,32.979,784425.0
2017-03-29 10:40:00,39.84,39.88,39.83,39.86,524571.0,32.979,33.0121,32.9707,32.9956,524571.0
2017-03-29 10:50:00,39.86,39.88,39.85,39.86,304576.0,32.9956,33.0121,32.9873,32.9956,304576.0
2017-03-29 11:00:00,39.86,39.87,39.83,39.86,417558.0,32.9956,33.0038,32.9707,32.9956,417558.0
2017-03-29 11:10:00,39.86,39.87,39.82,39.83,702035.0,32.9956,33.0038,32.9625,32.9707,702035.0
2017-03-29 11:20:00,39.83,39.85,39.82,39.84,391164.0,32.9707,32.9873,32.9625,32.979,391164.0
2017-03-29 11:30:00,39.83,39.85,39.8,39.8,747262.0,32.9707,32.9873,32.9459,32.9459,747262.0
2017-03-29 11:40:00,39.8,39.81,39.77,39.78,3726945.0,32.9459,32.9542,32.9211,32.9293,3726945.0
2017-03-29 11:50:00,39.79,39.79,39.76,39.76,628965.0,32.9376,32.9376,32.9128,32.9128,628965.0
2017-03-29 12:00:00,39.77,39.77,39.75,39.75,478020.0,32.9211,32.9211,32.9045,32.9045,478020.0
2017-03-29 12:10:00,39.75,39.79,39.75,39.79,596687.0,32.9045,32.9376,32.9045,32.9376,596687.0
2017-03-29 12:20:00,39.78,39.8,39.77,39.77,812793.0,32.9293,32.9459,32.9211,32.9211,812793.0
2017-03-29 12:30:00,39.77,39.78,39.74,39.74,281437.0,32.9211,32.9293,32.8962,32.8962,281437.0
2017-03-29 12:40:00,39.75,39.76,39.73,39.74,763337.0,32.9045,32.9128,32.888,32.8962,763337.0
2017-03-29 12:50:00,39.75,39.76,39.73,39.76,1561366.0,32.9045,32.9128,32.888,32.9128,1561366.0
2017-03-29 13:00:00,39.76,39.79,39.75,39.79,454570.0,32.9128,32.9376,32.9045,32.9376,454570.0
2017-03-29 13:10:00,39.79,39.8,39.78,39.79,518536.0,32.9376,32.9459,32.9293,32.9376,518536.0
2017-03-29 13:20:00,39.79,39.84,39.79,39.84,449941.0,32.9376,32.979,32.9376,32.979,449941.0
2017-03-29 13:30:00,39.84,39.84,39.82,39.84,275356.0,32.979,32.979,32.9625,32.979,275356.0
2017-03-29 13:40:00,39.84,39.87,39.83,39.87,2335178.0,32.979,33.0038,32.9707,33.0038,2335178.0
2017-03-29 13:50:00,39.87,39.87,39.85,39.87,168755.0,33.0038,33.0038,32.9873,33.0038,168755.0
2017-03-29 14:00:00,39.87,39.87,39.83,39.84,355648.0,33.0038,33.0038,32.9707,32.979,355648.0
2017-03-29 14:10:00,39.84,39.85,39.83,39.84,285709.0,32.979,32.9873,32.9707,32.979,285709.0
2017-03-29 14:20:00,39.84,39.87,39.83,39.87,302650.0,32.979,33.0038,32.9707,33.0038,302650.0
2017-03-29 14:30:00,39.87,39.87,39.85,39.87,371049.0,33.0038,33.0038,32.9873,33.0038,371049.0
2017-03-29 14:40:00,39.87,39.88,39.86,39.88,158533.0,33.0038,33.0121,32.9956,33.0121,158533.0
2017-03-29 14:50:00,39.88,39.89,39.87,39.89,211962.0,33.0121,33.0204,33.0038,33.0204,211962.0
2017-03-29 15:00:00,39.88,39.91,39.88,39.91,308708.0,33.0121,33.037,33.0121,33.037,308708.0
2017-03-29 15:10:00,39.91,39.91,39.88,39.89,150537.0,33.037,33.037,33.0121,33.0204,150537.0
2017-03-29 15:20:00,39.89,39.9,39.88,39.9,451579.0,33.0204,33.0287,33.0121,33.0287,451579.0
2017-03-29 15:30:00,39.89,39.9,39.88,39.89,505329.0,33.0204,33.0287,33.0121,33.0204,505329.0
2017-03-29 15:40:00,39.89,39.9,39.87,39.88,1179765.0,33.0204,33.0287,33.0038,33.0121,1179765.0
2017-03-29 15:50:00,39.88,39.9,39.86,39.88,1893167.0,33.0121,33.0287,32.9956,33.0121,1893167.0
2017-03-30 09:30:00,39.72,39.77,39.7,39.75,1350892.0,32.8797,32.9211,32.8631,32.9045,1350892.0
2017-03-30 09:40:00,39.76,39.76,39.72,39.73,608570.0,32.9128,32.9128,32.8797,32.888,608570.0
2017-03-30 09:50:00,39.73,39.74,39.7,39.71,1181659.0,32.888,32.8962,32.8631,32.8714,1181659.0
2017-03-30 10:00:00,39.72,39.77,39.71,39.74,1245077.0,32.8797,32.9211,32.8714,32.8962,1245077.0
2017-03-30 10:10:00,39.74,39.78,39.73,39.75,491040.0,32.8962,32.9293,32.888,32.9045,491040.0
2017-03-30 10:20:00,39.76,39.76,39.73,39.73,281787.0,32.9128,32.9128,32.888,32.888,281787.0
2017-03-30 10:30:00,39.73,39.78,39.73,39.77,504321.0,32.888,32.9293,32.888,32.9211,504321.0
2017-03-30 10:40:00,39.77,39.79,39.76,39.79,366245.0,32.9211,32.9376,32.9128,32.9376,366245.0
2017-03-30 10:50:00,39.78,39.83,39.77,39.82,639995.0,32.9293,32.9707,32.9211,32.9625,639995.0
2017-03-30 11:00:00,39.83,39.84,39.8,39.8,412375.0,32.9707,32.979,32.9459,32.9459,412375.0
2017-03-30 11:10:00,39.81,39.81,39.79,39.8,548730.0,32.9542,32.9542,32.9376,32.9459,548730.0
2017-03-30 11:20:00,39.81,39.81,39.77,39.79,522201.0,32.9542,32.9542,32.9211,32.9376,522201.0
2017-03-30 11:30:00,39.79,39.81,39.78,39.79,354092.0,32.9376,32.9542,32.9293,32.9376,354092.0
2017-03-30 11:40:00,39.79,39.8,39.78,39.79,414010.0,32.9376,32.9459,32.9293,32.9376,414010.0
2017-03-30 11:50:00,39.8,39.8,39.77,39.77,376323.0,32.9459,32.9459,32.9211,32.9211,376323.0
2017-03-30 12:00:00,39.77,39.79,39.76,39.79,995642.0,32.9211,32.9376,32.9128,32.9376,995642.0
2017-03-30 12:10:00,39.79,39.79,39.76,39.77,923906.0,32.9376,32.9376,32.9128,32.9211,923906.0
2017-03-30 12:20:00,39.77,39.78,39.75,39.77,241949.0,32.9211,32.9293,32.9045,32.9211,241949.0
2017-03-30 12:30:00,39.77,39.78,39.73,39.73,268106.0,32.9211,32.9293,32.888,32.888,268106.0
2017-03-30 12:40:00,39.73,39.74,39.73,39.74,297608.0,32.888,32.8962,32.888,32.8962,297608.0
2017-03-30 12:50:00,39.73,39.75,39.72,39.72,1320193.0,32.888,32.9045,32.8797,32.8797,1320193.0
2017-03-30 13:00:00,39.72,39.73,39.7,39.72,466650.0,32.8797,32.888,32.8631,32.8797,466650.0
2017-03-30 13:10:00,39.72,39.73,39.71,39.72,169473.0,32.8797,32.888,32.8714,32.8797,169473.0
2017-03-30 13:20:00,39.73,39.74,39.72,39.73,119185.0,32.888,32.8962,32.8797,32.888,119185.0
2017-03-30 13:30:00,39.73,39.75,39.72,39.75,300651.0,32.888,32.9045,32.8797,32.9045,300651.0
2017-03-30 13:40:00,39.75,39.76,39.73,39.76,521355.0,32.9045,32.9128,32.888,32.9128,521355.0
2017-03-30 13:50:00,39.75,39.76,39.72,39.73,352502.0,32.9045,32.9128,32.8797,32.888,352502.0
2017-03-30 14:00:00,39.73,39.74,39.72,39.73,254712.0,32.888,32.8962,32.8797,32.888,254712.0
2017-03-30 14:10:00,39.73,39.76,39.73,39.75,242436.0,32.888,32.9128,32.888,32.9045,242436.0
2017-03-30 14:20:00,39.75,39.75,39.72,39.73,509674.0,32.9045,32.9045,32.8797,32.888,509674.0
2017-03-30 14:30:00,39.73,39.76,39.73,39.74,295662.0,32.888,32.9128,32.888,32.8962,295662.0
2017-03-30 14:40:00,39.74,39.74,39.72,39.73,379040.0,32.8962,32.8962,32.8797,32.888,379040.0
2017-03-30 14:50:00,39.73,39.73,39.7,39.72,775953.0,32.888,32.888,32.8631,32.8797,775953.0
2017-03-30 15:00:00,39.72,39.75,39.71,39.71,499057.0,32.8797,32.9045,32.8714,32.8714,499057.0
2017-03-30 15:10:00,39.71,39.72,39.68,39.68,476886.0,32.8714,32.8797,32.8466,32.8466,476886.0
2017-03-30 15:20:00,39.69,39.72,39.68,39.7,857611.0,32.8548,32.8797,32.8466,32.8631,857611.0
2017-03-30 15:30:00,39.7,39.71,39.7,39.7,660303.0,32.8631,32.8714,32.8631,32.8631,660303.0
2017-03-30 15:40:00,39.7,39.71,39.68,39.68,1178900.0,32.8631,32.8714,32.8466,32.8466,1178900.0
2017-03-30 15:50:00,39.69,39.69,39.64,39.66,3243440.0,32.8548,32.8548,32.8135,32.83,3243440.0
2017-03-31 09:30:00,39.42,39.42,39.36,39.39,2757480.0,32.6313,32.6313,32.5817,32.6065,2757480.0
2017-03-31 09:40:00,39.39,39.4,39.34,39.37,2690907.0,32.6065,32.6148,32.5651,32.59,2690907.0
2017-03-31 09:50:00,39.37,39.4,39.36,39.39,1553983.0,32.59,32.6148,32.5817,32.6065,1553983.0
2017-03-31 10:00:00,39.39,39.45,39.38,39.44,2597829.0,32.6065,32.6562,32.5982,32.6479,2597829.0
2017-03-31 10:10:00,39.43,39.45,39.42,39.42,1230055.0,32.6396,32.6562,32.6313,32.6313,1230055.0
2017-03-31 10:20:00,39.42,39.43,39.36,39.36,957871.0,32.6313,32.6396,32.5817,32.5817,957871.0
2017-03-31 10:30:00,39.37,39.39,39.36,39.39,1150662.0,32.59,32.6065,32.5817,32.6065,1150662.0
2017-03-31 10:40:00,39.39,39.39,39.36,39.39,817277.0,32.6065,32.6065,32.5817,32.6065,817277.0
2017-03-31 10:50:00,39.39,39.4,39.37,39.38,2396735.0,32.6065,32.6148,32.59,32.5982,2396735.0
2017-03-31 11:00:00,39.38,39.4,39.37,39.4,1337126.0,32.5982,32.6148,32.59,32.6148,1337126.0
2017-03-31 11:10:00,39.4,39.44,39.39,39.43,1515355.0,32.6148,32.6479,32.6065,32.6396,1515355.0
2017-03-31 11:20:00,39.44,39.44,39.36,39.36,2690964.0,32.6479,32.6479,32.5817,32.5817,2690964.0
2017-03-31 11:30:00,39.37,39.38,39.34,39.34,1887139.0,32.59,32.5982,32.5651,32.5651,1887139.0
2017-03-31 11:40:00,39.34,39.36,39.33,39.35,1103496.0,32.5651,32.5817,32.5568,32.5734,1103496.0
2017-03-31 11:50:00,39.35,39.36,39.34,39.36,824696.0,32.5734,32.5817,32.5651,32.5817,824696.0
2017-03-31 12:00:00,39.36,39.45,39.35,39.44,1579364.0,32.5817,32.6562,32.5734,32.6479,1579364.0
2017-03-31 12:10:00,39.44,39.45,39.43,39.45,928630.0,32.6479,32.6562,32.6396,32.6562,928630.0
2017-03-31 12:20:00,39.45,39.47,39.43,39.44,1185412.0,32.6562,32.6727,32.6396,32.6479,1185412.0
2017-03-31 12:30:00,39.44,39.45,39.43,39.45,919491.0,32.6479,32.6562,32.6396,32.6562,919491.0
2017-03-31 12:40:00,39.45,39.45,39.44,39.45,478342.0,32.6562,32.6562,32.6479,32.6562,478342.0
2017-03-31 12:50:00,39.45,39.45,39.44,39.45,987048.0,32.6562,32.6562,32.6479,32.6562,987048.0
2017-03-31 13:00:00,39.45,39.45,39.44,39.44,663750.0,32.6562,32.6562,32.6479,32.6479,663750.0
2017-03-31 13:10:00,39.45,39.48,39.44,39.46,1128072.0,32.6562,32.681,32.6479,32.6645,1128072.0
2017-03-31 13:20:00,39.46,39.47,39.43,39.46,1236492.0,32.6645,32.6727,32.6396,32.6645,1236492.0
2017-03-31 13:30:00,39.46,39.48,39.44,39.44,625676.0,32.6645,32.681,32.6479,32.6479,625676.0
2017-03-31 13:40:00,39.45,39.45,39.43,39.45,623483.0,32.6562,32.6562,32.6396,32.6562,623483.0
2017-03-31 13:50:00,39.45,39.45,39.42,39.42,989160.0,32.6562,32.6562,32.6313,32.6313,989160.0
2017-03-31 14:00:00,39.42,39.43,39.4,39.42,1099150.0,32.6313,32.6396,32.6148,32.6313,1099150.0
2017-03-31 14:10:00,39.42,39.43,39.39,39.42,1313530.0,32.6313,32.6396,32.6065,32.6313,1313530.0
2017-03-31 14:20:00,39.41,39.43,39.4,39.41,856524.0,32.6231,32.6396,32.6148,32.6231,856524.0
2017-03-31 14:30:00,39.41,39.43,39.4,39.41,1282783.0,32.6231,32.6396,32.6148,32.6231,1282783.0
2017-03-31 14:40:00,39.41,39.42,39.4,39.41,1000525.0,32.6231,32.6313,32.6148,32.6231,1000525.0
2017-03-31 14:50:00,39.41,39.42,39.4,39.41,1033361.0,32.6231,32.6313,32.6148,32.6231,1033361.0
2017-03-31 15:00:00,39.41,39.42,39.41,39.41,773693.0,32.6231,32.6313,32.6231,32.6231,773693.0
2017-03-31 15:10:00,39.41,39.42,39.41,39.41,883194.0,32.6231,32.6313,32.6231,32.6231,883194.0
2017-03-31 15:20:00,39.41,39.42,39.41,39.41,1512802.0,32.6231,32.6313,32.6231,32.6231,1512802.0
2017-03-31 15:30:00,39.41,39.43,39.4,39.41,3023210.0,32.6231,32.6396,32.6148,32.6231,3023210.0
2017-03-31 15:40:00,39.41,39.42,39.34,39.36,3577879.0,32.6231,32.6313,32.5651,32.5817,3577879.0
2017-03-31 15:50:00,39.35,39.4,39.31,39.36,12007125.0,32.5734,32.6148,32.5403,32.5817,12007125.0
2017-04-03 09:30:00,39.51,39.58,39.5,39.56,2629164.0,32.7058,32.7638,32.6976,32.7472,2629164.0
2017-04-03 09:40:00,39.56,39.59,39.55,39.58,1898424.0,32.7472,32.7721,32.739,32.7638,1898424.0
2017-04-03 09:50:00,39.59,39.6,39.55,39.55,1433841.0,32.7721,32.7803,32.739,32.739,1433841.0
2017-04-03 10:00:00,39.55,39.57,39.5,39.55,2238114.0,32.739,32.7555,32.6976,32.739,2238114.0
2017-04-03 10:10:00,39.55,39.59,39.52,39.59,1495626.0,32.739,32.7721,32.7141,32.7721,1495626.0
2017-04-03 10:20:00,39.59,39.65,39.58,39.62,1564192.0,32.7721,32.8217,32.7638,32.7969,1564192.0
2017-04-03 10:30:00,39.63,39.65,39.58,39.63,2852671.0,32.8052,32.8217,32.7638,32.8052,2852671.0
2017-04-03 10:40:00,39.63,39.64,39.6,39.61,593460.0,32.8052,32.8135,32.7803,32.7886,593460.0
2017-04-03 10:50:00,39.61,39.61,39.53,39.54,1306586.0,32.7886,32.7886,32.7224,32.7307,1306586.0
2017-04-03 11:00:00,39.54,39.55,39.47,39.5,1933559.0,32.7307,32.739,32.6727,32.6976,1933559.0
2017-04-03 11:10:00,39.5,39.53,39.48,39.5,793927.0,32.6976,32.7224,32.681,32.6976,793927.0
2017-04-03 11:20:00,39.51,39.53,39.49,39.51,360263.0,32.7058,32.7224,32.6893,32.7058,360263.0
2017-04-03 11:30:00,39.52,39.53,39.41,39.45,3764122.0,32.7141,32.7224,32.6231,32.6562,3764122.0
2017-04-03 11:40:00,39.44,39.46,39.41,39.42,1203446.0,32.6479,32.6645,32.6231,32.6313,1203446.0
2017-04-03 11:50:00,39.41,39.44,39.39,39.41,1450100.0,32.6231,32.6479,32.6065,32.6231,1450100.0
2017-04-03 12:00:00,39.4,39.41,39.36,39.4,828047.0,32.6148,32.6231,32.5817,32.6148,828047.0
2017-04-03 12:10:00,39.4,39.43,39.39,39.43,941750.0,32.6148,32.6396,32.6065,32.6396,941750.0
2017-04-03 12:20:00,39.43,39.45,39.41,39.45,817626.0,32.6396,32.6562,32.6231,32.6562,817626.0
2017-04-03 12:30:00,39.45,39.48,39.44,39.47,2155683.0,32.6562,32.681,32.6479,32.6727,2155683.0
2017-04-03 12:40:00,39.48,39.49,39.46,39.48,671740.0,32.681,32.6893,32.6645,32.681,671740.0
2017-04-03 12:50:00,39.49,39.49,39.45,39.48,2004228.0,32.6893,32.6893,32.6562,32.681,2004228.0
2017-04-03 13:00:00,39.49,39.51,39.47,39.49,481304.0,32.6893,32.7058,32.6727,32.6893,481304.0
2017-04-03 13:10:00,39.48,39.51,39.48,39.5,369559.0,32.681,32.7058,32.681,32.6976,369559.0
2017-04-03 13:20:00,39.5,39.51,39.49,39.5,491664.0,32.6976,32.7058,32.6893,32.6976,491664.0
2017-04-03 13:30:00,39.5,39.52,39.48,39.48,756489.0,32.6976,32.7141,32.681,32.681,756489.0
2017-04-03 13:40:00,39.49,39.49,39.43,39.47,2145751.0,32.6893,32.6893,32.6396,32.6727,2145751.0
2017-04-03 13:50:00,39.47,39.49,39.46,39.48,1073352.0,32.6727,32.6893,32.6645,32.681,1073352.0
2017-04-03 14:00:00,39.48,39.5,39.47,39.49,276685.0,32.681,32.6976,32.6727,32.6893,276685.0
2017-04-03 14:10:00,39.48,39.49,39.46,39.48,480513.0,32.681,32.6893,32.6645,32.681,480513.0
2017-04-03 14:20:00,39.48,39.5,39.46,39.5,296178.0,32.681,32.6976,32.6645,32.6976,296178.0
2017-04-03 14:30:00,39.5,39.52,39.49,39.51,367323.0,32.6976,32.7141,32.6893,32.7058,367323.0
2017-04-03 14:40:00,39.52,39.55,39.51,39.55,1251160.0,32.7141,32.739,32.7058,32.739,1251160.0
2017-04-03 14:50:00,39.54,39.55,39.53,39.55,538916.0,32.7307,32.739,32.7224,32.739,538916.0
2017-04-03 15:00:00,39.54,39.55,39.52,39.55,731096.0,32.7307,32.739,32.7141,32.739,731096.0
2017-04-03 15:10:00,39.55,39.58,39.54,39.56,1084846.0,32.739,32.7638,32.7307,32.7472,1084846.0
2017-04-03 15:20:00,39.56,39.59,39.56,39.57,531241.0,32.7472,32.7721,32.7472,32.7555,531241.0
2017-04-03 15:30:00,39.58,39.59,39.55,39.58,1056090.0,32.7638,32.7721,32.739,32.7638,1056090.0
2017-04-03 15:40:00,39.58,39.62,39.57,39.61,1164004.0,32.7638,32.7969,32.7555,32.7886,1164004.0
2017-04-03 15:50:00,39.61,39.63,39.59,39.62,3631013.0,32.7886,32.8052,32.7721,32.7969,3631013.0
2017-04-04 09:30:00,39.53,39.58,39.5,39.5,3972184.0,32.7224,32.7638,32.6976,32.6976,3972184.0
2017-04-04 09:40:00,39.51,39.55,39.5,39.53,1361769.0,32.7058,32.739,32.6976,32.7224,1361769.0
2017-04-04 09:50:00,39.53,39.55,39.52,39.55,1746890.0,32.7224,32.739,32.7141,32.739,1746890.0
2017-04-04 10:00:00,39.55,39.56,39.46,39.48,2791040.0,32.739,32.7472,32.6645,32.681,2791040.0
2017-04-04 10:10:00,39.47,39.51,39.45,39.5,943735.0,32.6727,32.7058,32.6562,32.6976,943735.0
2017-04-04 10:20:00,39.5,39.52,39.49,39.51,862732.0,32.6976,32.7141,32.6893,32.7058,862732.0
2017-04-04 10:30:00,39.52,39.59,39.51,39.58,2022439.0,32.7141,32.7721,32.7058,32.7638,2022439.0
2017-04-04 10:40:00,39.57,39.58,39.54,39.55,576412.0,32.7555,32.7638,32.7307,32.739,576412.0
2017-04-04 10:50:00,39.55,39.57,39.54,39.57,354421.0,32.739,32.7555,32.7307,32.7555,354421.0
2017-04-04 11:00:00,39.56,39.62,39.55,39.62,697733.0,32.7472,32.7969,32.739,32.7969,697733.0
2017-04-04 11:10:00,39.62,39.65,39.59,39.65,1202984.0,32.7969,32.8217,32.7721,32.8217,1202984.0
2017-04-04 11:20:00,39.65,39.68,39.64,39.66,784682.0,32.8217,32.8466,32.8135,32.83,784682.0
2017-04-04 11:30:00,39.66,39.67,39.64,39.67,2437017.0,32.83,32.8383,32.8135,32.8383,2437017.0
2017-04-04 11:40:00,39.66,39.69,39.66,39.69,569336.0,32.83,32.8548,32.83,32.8548,569336.0
2017-04-04 11:50:00,39.69,39.69,39.66,39.66,343385.0,32.8548,32.8548,32.83,32.83,343385.0
2017-04-04 12:00:00,39.66,39.68,39.65,39.67,739461.0,32.83,32.8466,32.8217,32.8383,739461.0
2017-04-04 12:10:00,39.67,39.69,39.66,39.69,332815.0,32.8383,32.8548,32.83,32.8548,332815.0
2017-04-04 12:20:00,39.69,39.69,39.66,39.66,349739.0,32.8548,32.8548,32.83,32.83,349739.0
2017-04-04 12:30:00,39.66,39.67,39.65,39.66,489398.0,32.83,32.8383,32.8217,32.83,489398.0
2017-04-04 12:40:00,39.66,39.67,39.63,39.64,570619.0,32.83,32.8383,32.8052,32.8135,570619.0
2017-04-04 12:50:00,39.65,39.66,39.63,39.65,378992.0,32.8217,32.83,32.8052,32.8217,378992.0
2017-04-04 13:00:00,39.64,39.65,39.63,39.63,313289.0,32.8135,32.8217,32.8052,32.8052,313289.0
2017-04-04 13:10:00,39.63,39.66,39.63,39.65,977257.0,32.8052,32.83,32.8052,32.8217,977257.0
2017-04-04 13:20:00,39.65,39.65,39.6,39.61,1803326.0,32.8217,32.8217,32.7803,32.7886,1803326.0
2017-04-04 13:30:00,39.61,39.63,39.59,39.62,1309120.0,32.7886,32.8052,32.7721,32.7969,1309120.0
2017-04-04 13:40:00,39.62,39.64,39.62,39.64,243009.0,32.7969,32.8135,32.7969,32.8135,243009.0
2017-04-04 13:50:00,39.64,39.64,39.62,39.62,885979.0,32.8135,32.8135,32.7969,32.7969,885979.0
2017-04-04 14:00:00,39.62,39.66,39.62,39.65,467224.0,32.7969,32.83,32.7969,32.8217,467224.0
2017-04-04 14:10:00,39.66,39.66,39.64,39.65,336481.0,32.83,32.83,32.8135,32.8217,336481.0
2017-04-04 14:20:00,39.65,39.68,39.65,39.66,549147.0,32.8217,32.8466,32.8217,32.83,549147.0
2017-04-04 14:30:00,39.66,39.67,39.65,39.65,229022.0,32.83,32.8383,32.8217,32.8217,229022.0
2017-04-04 14:40:00,39.65,39.66,39.64,39.64,330390.0,32.8217,32.83,32.8135,32.8135,330390.0
2017-04-04 14:50:00,39.64,39.65,39.63,39.63,277852.0,32.8135,32.8217,32.8052,32.8052,277852.0
2017-04-04 15:00:00,39.63,39.65,39.63,39.64,235745.0,32.8052,32.8217,32.8052,32.8135,235745.0
2017-04-04 15:10:00,39.64,39.65,39.63,39.63,479462.0,32.8135,32.8217,32.8052,32.8052,479462.0
2017-04-04 15:20:00,39.63,39.64,39.62,39.64,602195.0,32.8052,32.8135,32.7969,32.8135,602195.0
2017-04-04 15:30:00,39.64,39.65,39.63,39.64,923635.0,32.8135,32.8217,32.8052,32.8135,923635.0
2017-04-04 15:40:00,39.64,39.65,39.63,39.65,818587.0,32.8135,32.8217,32.8052,32.8217,818587.0
2017-04-04 15:50:00,39.64,39.66,39.63,39.63,1795777.0,32.8135,32.83,32.8052,32.8052,1795777.0
2017-04-05 09:30:00,39.8,39.82,39.75,39.79,1778325.0,32.9459,32.9625,32.9045,32.9376,1778325.0
2017-04-05 09:40:00,39.79,39.83,39.78,39.82,1596801.0,32.9376,32.9707,32.9293,32.9625,1596801.0
2017-04-05 09:50:00,39.82,39.85,39.79,39.84,1189119.0,32.9625,32.9873,32.9376,32.979,1189119.0
2017-04-05 10:00:00,39.84,39.87,39.81,39.86,1359768.0,32.979,33.0038,32.9542,32.9956,1359768.0
2017-04-05 10:10:00,39.86,39.89,39.85,39.88,1477847.0,32.9956,33.0204,32.9873,33.0121,1477847.0
2017-04-05 10:20:00,39.88,39.9,39.86,39.87,705743.0,33.0121,33.0287,32.9956,33.0038,705743.0
2017-04-05 10:30:00,39.86,39.86,39.8,39.82,889813.0,32.9956,32.9956,32.9459,32.9625,889813.0
2017-04-05 10:40:00,39.82,39.85,39.81,39.83,417126.0,32.9625,32.9873,32.9542,32.9707,417126.0
2017-04-05 10:50:00,39.82,39.84,39.8,39.82,539542.0,32.9625,32.979,32.9459,32.9625,539542.0
2017-04-05 11:00:00,39.82,39.82,39.78,39.78,879644.0,32.9625,32.9625,32.9293,32.9293,879644.0
2017-04-05 11:10:00,39.78,39.81,39.76,39.77,1779888.0,32.9293,32.9542,32.9128,32.9211,1779888.0
2017-04-05 11:20:00,39.78,39.78,39.7,39.71,2532555.0,32.9293,32.9293,32.8631,32.8714,2532555.0
2017-04-05 11:30:00,39.7,39.74,39.68,39.73,1056572.0,32.8631,32.8962,32.8466,32.888,1056572.0
2017-04-05 11:40:00,39.73,39.76,39.73,39.75,1011169.0,32.888,32.9128,32.888,32.9045,1011169.0
2017-04-05 11:50:00,39.75,39.76,39.74,39.75,490159.0,32.9045,32.9128,32.8962,32.9045,490159.0
2017-04-05 12:00:00,39.75,39.77,39.74,39.76,321860.0,32.9045,32.9211,32.8962,32.9128,321860.0
2017-04-05 12:10:00,39.75,39.76,39.74,39.75,279155.0,32.9045,32.9128,32.8962,32.9045,279155.0
2017-04-05 12:20:00,39.76,39.78,39.74,39.76,415606.0,32.9128,32.9293,32.8962,32.9128,415606.0
2017-04-05 12:30:00,39.76,39.78,39.75,39.77,316701.0,32.9128,32.9293,32.9045,32.9211,316701.0
2017-04-05 12:40:00,39.77,39.78,39.76,39.77,312590.0,32.9211,32.9293,32.9128,32.9211,312590.0
2017-04-05 12:50:00,39.77,39.78,39.75,39.76,275975.0,32.9211,32.9293,32.9045,32.9128,275975.0
2017-04-05 13:00:00,39.76,39.79,39.75,39.77,319001.0,32.9128,32.9376,32.9045,32.9211,319001.0
2017-04-05 13:10:00,39.77,39.78,39.75,39.75,218529.0,32.9211,32.9293,32.9045,32.9045,218529.0
2017-04-05 13:20:00,39.76,39.76,39.73,39.73,488539.0,32.9128,32.9128,32.888,32.888,488539.0
2017-04-05 13:30:00,39.73,39.74,39.72,39.73,445348.0,32.888,32.8962,32.8797,32.888,445348.0
2017-04-05 13:40:00,39.73,39.73,39.71,39.72,193898.0,32.888,32.888,32.8714,32.8797,193898.0
2017-04-05 13:50:00,39.72,39.75,39.71,39.75,399962.0,32.8797,32.9045,32.8714,32.9045,399962.0
2017-04-05 14:00:00,39.75,39.77,39.63,39.71,2953802.0,32.9045,32.9211,32.8052,32.8714,2953802.0
2017-04-05 14:10:00,39.71,39.75,39.7,39.73,909902.0,32.8714,32.9045,32.8631,32.888,909902.0
2017-04-05 14:20:00,39.73,39.78,39.73,39.76,1132769.0,32.888,32.9293,32.888,32.9128,1132769.0
2017-04-05 14:30:00,39.76,39.79,39.69,39.7,909912.0,32.9128,32.9376,32.8548,32.8631,909912.0
2017-04-05 14:40:00,39.7,39.72,39.69,39.7,639149.0,32.8631,32.8797,32.8548,32.8631,639149.0
2017-04-05 14:50:00,39.7,39.7,39.66,39.69,591838.0,32.8631,32.8631,32.83,32.8548,591838.0
2017-04-05 15:00:00,39.69,39.73,39.68,39.7,745128.0,32.8548,32.888,32.8466,32.8631,745128.0
2017-04-05 15:10:00,39.7,39.71,39.65,39.66,642611.0,32.8631,32.8714,32.8217,32.83,642611.0
2017-04-05 15:20:00,39.66,39.66,39.56,39.6,1822713.0,32.83,32.83,32.7472,32.7803,1822713.0
2017-04-05 15:30:00,39.6,39.61,39.49,39.55,2458183.0,32.7803,32.7886,32.6893,32.739,2458183.0
2017-04-05 15:40:00,39.55,39.58,39.53,39.54,991331.0,32.739,32.7638,32.7224,32.7307,991331.0
2017-04-05 15:50:00,39.54,39.57,39.49,39.5,3333626.0,32.7307,32.7555,32.6893,32.6976,3333626.0
2017-04-06 09:30:00,39.47,39.5,39.44,39.48,1873943.0,32.6727,32.6976,32.6479,32.681,1873943.0
2017-04-06 09:40:00,39.48,39.51,39.41,39.41,1603308.0,32.681,32.7058,32.6231,32.6231,1603308.0
2017-04-06 09:50:00,39.41,39.5,39.41,39.49,1350856.0,32.6231,32.6976,32.6231,32.6893,1350856.0
2017-04-06 10:00:00,39.49,39.51,39.46,39.46,590153.0,32.6893,32.7058,32.6645,32.6645,590153.0
2017-04-06 10:10:00,39.46,39.48,39.41,39.41,697717.0,32.6645,32.681,32.6231,32.6231,697717.0
2017-04-06 10:20:00,39.42,39.48,39.42,39.47,609336.0,32.6313,32.681,32.6313,32.6727,609336.0
2017-04-06 10:30:00,39.47,39.5,39.47,39.48,816251.0,32.6727,32.6976,32.6727,32.681,816251.0
2017-04-06 10:40:00,39.49,39.5,39.42,39.48,744174.0,32.6893,32.6976,32.6313,32.681,744174.0
2017-04-06 10:50:00,39.49,39.51,39.46,39.47,653954.0,32.6893,32.7058,32.6645,32.6727,653954.0
2017-04-06 11:00:00,39.47,39.5,39.47,39.49,607335.0,32.6727,32.6976,32.6727,32.6893,607335.0
2017-04-06 11:10:00,39.49,39.52,39.49,39.51,1922666.0,32.6893,32.7141,32.6893,32.7058,1922666.0
2017-04-06 11:20:00,39.51,39.53,39.5,39.52,505671.0,32.7058,32.7224,32.6976,32.7141,505671.0
2017-04-06 11:30:00,39.52,39.53,39.48,39.48,994061.0,32.7141,32.7224,32.681,32.681,994061.0
2017-04-06 11:40:00,39.48,39.49,39.46,39.48,470407.0,32.681,32.6893,32.6645,32.681,470407.0
2017-04-06 11:50:00,39.48,39.52,39.47,39.51,542416.0,32.681,32.7141,32.6727,32.7058,542416.0
2017-04-06 12:00:00,39.52,39.53,39.51,39.51,262191.0,32.7141,32.7224,32.7058,32.7058,262191.0
2017-04-06 12:10:00,39.52,39.54,39.51,39.52,282860.0,32.7141,32.7307,32.7058,32.7141,282860.0
2017-04-06 12:20:00,39.52,39.53,39.51,39.52,125868.0,32.7141,32.7224,32.7058,32.7141,125868.0
2017-04-06 12:30:00,39.52,39.52,39.46,39.47,395269.0,32.7141,32.7141,32.6645,32.6727,395269.0
2017-04-06 12:40:00,39.47,39.48,39.44,39.46,313123.0,32.6727,32.681,32.6479,32.6645,313123.0
2017-04-06 12:50:00,39.45,39.47,39.44,39.47,194179.0,32.6562,32.6727,32.6479,32.6727,194179.0
2017-04-06 13:00:00,39.47,39.49,39.46,39.49,193567.0,32.6727,32.6893,32.6645,32.6893,193567.0
2017-04-06 13:10:00,39.5,39.51,39.47,39.5,338425.0,32.6976,32.7058,32.6727,32.6976,338425.0
2017-04-06 13:20:00,39.51,39.54,39.5,39.52,296920.0,32.7058,32.7307,32.6976,32.7141,296920.0
2017-04-06 13:30:00,39.51,39.54,39.51,39.52,253443.0,32.7058,32.7307,32.7058,32.7141,253443.0
2017-04-06 13:40:00,39.52,39.54,39.51,39.51,571546.0,32.7141,32.7307,32.7058,32.7058,571546.0
2017-04-06 13:50:00,39.52,39.53,39.5,39.51,135663.0,32.7141,32.7224,32.6976,32.7058,135663.0
2017-04-06 14:00:00,39.51,39.52,39.49,39.51,139619.0,32.7058,32.7141,32.6893,32.7058,139619.0
2017-04-06 14:10:00,39.51,39.51,39.46,39.47,508243.0,32.7058,32.7058,32.6645,32.6727,508243.0
2017-04-06 14:20:00,39.46,39.47,39.4,39.41,826784.0,32.6645,32.6727,32.6148,32.6231,826784.0
2017-04-06 14:30:00,39.41,39.44,39.4,39.42,340197.0,32.6231,32.6479,32.6148,32.6313,340197.0
2017-04-06 14:40:00,39.42,39.43,39.38,39.4,573017.0,32.6313,32.6396,32.5982,32.6148,573017.0
2017-04-06 14:50:00,39.4,39.41,39.35,39.37,540839.0,32.6148,32.6231,32.5734,32.59,540839.0
2017-04-06 15:00:00,39.37,39.39,39.32,39.35,2764713.0,32.59,32.6065,32.5486,32.5734,2764713.0
2017-04-06 15:10:00,39.35,39.39,39.35,39.39,734465.0,32.5734,32.6065,32.5734,32.6065,734465.0
2017-04-06 15:20:00,39.38,39.39,39.35,39.37,1890926.0,32.5982,32.6065,32.5734,32.59,1890926.0
2017-04-06 15:30:00,39.37,39.4,39.34,39.4,905994.0,32.59,32.6148,32.5651,32.6148,905994.0
2017-04-06 15:40:00,39.4,39.41,39.38,39.41,770186.0,32.6148,32.6231,32.5982,32.6231,770186.0
2017-04-06 15:50:00,39.4,39.44,39.4,39.43,2005466.0,32.6148,32.6479,32.6148,32.6396,2005466.0
2017-04-07 09:30:00,39.36,39.47,39.34,39.45,6123330.0,32.5817,32.6727,32.5651,32.6562,6123330.0
2017-04-07 09:40:00,39.46,39.47,39.38,39.39,1483585.0,32.6645,32.6727,32.5982,32.6065,1483585.0
2017-04-07 09:50:00,39.39,39.41,39.33,39.34,1305166.0,32.6065,32.6231,32.5568,32.5651,1305166.0
2017-04-07 10:00:00,39.34,39.41,39.33,39.41,615343.0,32.5651,32.6231,32.5568,32.6231,615343.0
2017-04-07 10:10:00,39.41,39.44,39.4,39.43,526313.0,32.6231,32.6479,32.6148,32.6396,526313.0
2017-04-07 10:20:00,39.43,39.46,39.41,39.44,589828.0,32.6396,32.6645,32.6231,32.6479,589828.0
2017-04-07 10:30:00,39.44,39.46,39.42,39.46,354096.0,32.6479,32.6645,32.6313,32.6645,354096.0
2017-04-07 10:40:00,39.46,39.48,39.45,39.46,278043.0,32.6645,32.681,32.6562,32.6645,278043.0
2017-04-07 10:50:00,39.46,39.46,39.42,39.44,543575.0,32.6645,32.6645,32.6313,32.6479,543575.0
2017-04-07 11:00:00,39.43,39.45,39.41,39.43,557464.0,32.6396,32.6562,32.6231,32.6396,557464.0
2017-04-07 11:10:00,39.42,39.45,39.4,39.43,365255.0,32.6313,32.6562,32.6148,32.6396,365255.0
2017-04-07 11:20:00,39.44,39.48,39.43,39.46,511286.0,32.6479,32.681,32.6396,32.6645,511286.0
2017-04-07 11:30:00,39.46,39.49,39.44,39.47,1138202.0,32.6645,32.6893,32.6479,32.6727,1138202.0
2017-04-07 11:40:00,39.47,39.49,39.45,39.49,387369.0,32.6727,32.6893,32.6562,32.6893,387369.0
2017-04-07 11:50:00,39.48,39.53,39.48,39.52,525931.0,32.681,32.7224,32.681,32.7141,525931.0
2017-04-07 12:00:00,39.52,39.55,39.51,39.54,339745.0,32.7141,32.739,32.7058,32.7307,339745.0
2017-04-07 12:10:00,39.54,39.55,39.53,39.54,384038.0,32.7307,32.739,32.7224,32.7307,384038.0
2017-04-07 12:20:00,39.54,39.55,39.49,39.52,567323.0,32.7307,32.739,32.6893,32.7141,567323.0
2017-04-07 12:30:00,39.52,39.54,39.51,39.52,318398.0,32.7141,32.7307,32.7058,32.7141,318398.0
2017-04-07 12:40:00,39.51,39.53,39.5,39.52,323369.0,32.7058,32.7224,32.6976,32.7141,323369.0
2017-04-07 12:50:00,39.52,39.53,39.45,39.45,1265249.0,32.7141,32.7224,32.6562,32.6562,1265249.0
2017-04-07 13:00:00,39.45,39.46,39.41,39.45,975997.0,32.6562,32.6645,32.6231,32.6562,975997.0
2017-04-07 13:10:00,39.45,39.48,39.45,39.46,507468.0,32.6562,32.681,32.6562,32.6645,507468.0
2017-04-07 13:20:00,39.45,39.47,39.41,39.47,692133.0,32.6562,32.6727,32.6231,32.6727,692133.0
2017-04-07 13:30:00,39.47,39.49,39.43,39.44,479443.0,32.6727,32.6893,32.6396,32.6479,479443.0
2017-04-07 13:40:00,39.44,39.45,39.42,39.42,304046.0,32.6479,32.6562,32.6313,32.6313,304046.0
2017-04-07 13:50:00,39.43,39.44,39.4,39.41,1098019.0,32.6396,32.6479,32.6148,32.6231,1098019.0
2017-04-07 14:00:00,39.41,39.44,39.4,39.42,762608.0,32.6231,32.6479,32.6148,32.6313,762608.0
2017-04-07 14:10:00,39.43,39.44,39.42,39.42,329394.0,32.6396,32.6479,32.6313,32.6313,329394.0
2017-04-07 14:20:00,39.43,39.45,39.42,39.43,356219.0,32.6396,32.6562,32.6313,32.6396,356219.0
2017-04-07 14:30:00,39.42,39.43,39.41,39.41,577243.0,32.6313,32.6396,32.6231,32.6231,577243.0
2017-04-07 14:40:00,39.41,39.42,39.38,39.4,881100.0,32.6231,32.6313,32.5982,32.6148,881100.0
2017-04-07 14:50:00,39.4,39.4,39.36,39.36,856638.0,32.6148,32.6148,32.5817,32.5817,856638.0
2017-04-07 15:00:00,39.36,39.38,39.35,39.36,420803.0,32.5817,32.5982,32.5734,32.5817,420803.0
2017-04-07 15:10:00,39.36,39.38,39.35,39.38,280417.0,32.5817,32.5982,32.5734,32.5982,280417.0
2017-04-07 15:20:00,39.38,39.41,39.37,39.37,718404.0,32.5982,32.6231,32.59,32.59,718404.0
2017-04-07 15:30:00,39.37,39.38,39.35,39.36,773427.0,32.59,32.5982,32.5734,32.5817,773427.0
2017-04-07 15:40:00,39.36,39.39,39.35,39.38,1696536.0,32.5817,32.6065,32.5734,32.5982,1696536.0
2017-04-07 15:50:00,39.39,39.41,39.36,39.37,3003947.0,32.6065,32.6231,32.5817,32.59,3003947.0
2017-04-10 09:30:00,39.22,39.23,39.17,39.2,2226097.0,32.4658,32.4741,32.4244,32.4492,2226097.0
2017-04-10 09:40:00,39.19,39.23,39.18,39.19,1141855.0,32.441,32.4741,32.4327,32.441,1141855.0
2017-04-10 09:50:00,39.2,39.2,39.17,39.2,850148.0,32.4492,32.4492,32.4244,32.4492,850148.0
2017-04-10 10:00:00,39.2,39.22,39.19,39.21,2445073.0,32.4492,32.4658,32.441,32.4575,2445073.0
2017-04-10 10:10:00,39.21,39.22,39.18,39.19,859685.0,32.4575,32.4658,32.4327,32.441,859685.0
2017-04-10 10:20:00,39.18,39.2,39.16,39.16,813008.0,32.4327,32.4492,32.4161,32.4161,813008.0
2017-04-10 10:30:00,39.16,39.21,39.16,39.19,1196982.0,32.4161,32.4575,32.4161,32.441,1196982.0
2017-04-10 10:40:00,39.19,39.2,39.17,39.19,463089.0,32.441,32.4492,32.4244,32.441,463089.0
2017-04-10 10:50:00,39.19,39.2,39.15,39.16,437714.0,32.441,32.4492,32.4078,32.4161,437714.0
2017-04-10 11:00:00,39.16,39.18,39.14,39.16,1254004.0,32.4161,32.4327,32.3996,32.4161,1254004.0
2017-04-10 11:10:00,39.16,39.19,39.16,39.19,296536.0,32.4161,32.441,32.4161,32.441,296536.0
2017-04-10 11:20:00,39.19,39.24,39.18,39.24,984024.0,32.441,32.4823,32.4327,32.4823,984024.0
2017-04-10 11:30:00,39.24,39.24,39.16,39.16,881287.0,32.4823,32.4823,32.4161,32.4161,881287.0
2017-04-10 11:40:00,39.16,39.17,39.13,39.14,744619.0,32.4161,32.4244,32.3913,32.3996,744619.0
2017-04-10 11:50:00,39.15,39.16,39.13,39.14,266842.0,32.4078,32.4161,32.3913,32.3996,266842.0
2017-04-10 12:00:00,39.14,39.15,39.13,39.14,888695.0,32.3996,32.4078,32.3913,32.3996,888695.0
2017-04-10 12:10:00,39.13,39.15,39.1,39.1,940996.0,32.3913,32.4078,32.3664,32.3664,940996.0
2017-04-10 12:20:00,39.1,39.13,39.09,39.11,1503683.0,32.3664,32.3913,32.3582,32.3747,1503683.0
2017-04-10 12:30:00,39.1,39.16,39.1,39.14,1002895.0,32.3664,32.4161,32.3664,32.3996,1002895.0
2017-04-10 12:40:00,39.13,39.17,39.13,39.17,251765.0,32.3913,32.4244,32.3913,32.4244,251765.0
2017-04-10 12:50:00,39.17,39.2,39.17,39.18,282841.0,32.4244,32.4492,32.4244,32.4327,282841.0
2017-04-10 13:00:00,39.18,39.21,39.17,39.18,631134.0,32.4327,32.4575,32.4244,32.4327,631134.0
2017-04-10 13:10:00,39.19,39.19,39.16,39.17,237967.0,32.441,32.441,32.4161,32.4244,237967.0
2017-04-10 13:20:00,39.17,39.2,39.16,39.2,417381.0,32.4244,32.4492,32.4161,32.4492,417381.0
2017-04-10 13:30:00,39.2,39.23,39.19,39.21,396620.0,32.4492,32.4741,32.441,32.4575,396620.0
2017-04-10 13:40:00,39.21,39.21,39.17,39.2,923813.0,32.4575,32.4575,32.4244,32.4492,923813.0
2017-04-10 13:50:00,39.2,39.21,39.18,39.21,163271.0,32.4492,32.4575,32.4327,32.4575,163271.0
2017-04-10 14:00:00,39.2,39.21,39.18,39.2,352512.0,32.4492,32.4575,32.4327,32.4492,352512.0
2017-04-10 14:10:00,39.21,39.24,39.2,39.23,502004.0,32.4575,32.4823,32.4492,32.4741,502004.0
2017-04-10 14:20:00,39.23,39.26,39.22,39.23,376971.0,32.4741,32.4989,32.4658,32.4741,376971.0
2017-04-10 14:30:00,39.22,39.24,39.19,39.2,547433.0,32.4658,32.4823,32.441,32.4492,547433.0
2017-04-10 14:40:00,39.2,39.24,39.19,39.23,240623.0,32.4492,32.4823,32.441,32.4741,240623.0
2017-04-10 14:50:00,39.23,39.24,39.21,39.23,452360.0,32.4741,32.4823,32.4575,32.4741,452360.0
2017-04-10 15:00:00,39.24,39.25,39.21,39.22,430632.0,32.4823,32.4906,32.4575,32.4658,430632.0
2017-04-10 15:10:00,39.22,39.23,39.21,39.23,410337.0,32.4658,32.4741,32.4575,32.4741,410337.0
2017-04-10 15:20:00,39.23,39.23,39.2,39.21,655629.0,32.4741,32.4741,32.4492,32.4575,655629.0
2017-04-10 15:30:00,39.22,39.23,39.2,39.21,606385.0,32.4658,32.4741,32.4492,32.4575,606385.0
2017-04-10 15:40:00,39.2,39.21,39.18,39.19,609579.0,32.4492,32.4575,32.4327,32.441,609579.0
2017-04-10 15:50:00,39.19,39.22,39.19,39.19,2696299.0,32.441,32.4658,32.441,32.441,2696299.0
2017-04-11 09:30:00,39.2,39.25,39.17,39.18,2221334.0,32.4492,32.4906,32.4244,32.4327,2221334.0
2017-04-11 09:40:00,39.18,39.18,39.12,39.14,1470961.0,32.4327,32.4327,32.383,32.3996,1470961.0
2017-04-11 09:50:00,39.14,39.14,39.08,39.12,2381197.0,32.3996,32.3996,32.3499,32.383,2381197.0
2017-04-11 10:00:00,39.12,39.15,39.1,39.13,774724.0,32.383,32.4078,32.3664,32.3913,774724.0
2017-04-11 10:10:00,39.13,39.13,39.04,39.07,1524289.0,32.3913,32.3913,32.3168,32.3416,1524289.0
2017-04-11 10:20:00,39.08,39.08,39.02,39.05,923925.0,32.3499,32.3499,32.3002,32.3251,923925.0
2017-04-11 10:30:00,39.04,39.04,38.95,38.97,1398692.0,32.3168,32.3168,32.2423,32.2588,1398692.0
2017-04-11 10:40:00,38.97,38.97,38.91,38.91,2399163.0,32.2588,32.2588,32.2092,32.2092,2399163.0
2017-04-11 10:50:00,38.91,38.93,38.89,38.91,3350501.0,32.2092,32.2257,32.1926,32.2092,3350501.0
2017-04-11 11:00:00,38.91,38.96,38.89,38.93,1619679.0,32.2092,32.2506,32.1926,32.2257,1619679.0
2017-04-11 11:10:00,38.93,38.96,38.91,38.95,1042597.0,32.2257,32.2506,32.2092,32.2423,1042597.0
2017-04-11 11:20:00,38.95,38.96,38.93,38.95,1118152.0,32.2423,32.2506,32.2257,32.2423,1118152.0
2017-04-11 11:30:00,38.95,39.03,38.94,39.02,1207466.0,32.2423,32.3085,32.234,32.3002,1207466.0
2017-04-11 11:40:00,39.02,39.02,38.98,39.02,510300.0,32.3002,32.3002,32.2671,32.3002,510300.0
2017-04-11 11:50:00,39.02,39.05,39.01,39.04,514252.0,32.3002,32.3251,32.2919,32.3168,514252.0
2017-04-11 12:00:00,39.04,39.04,38.98,39.02,1950981.0,32.3168,32.3168,32.2671,32.3002,1950981.0
2017-04-11 12:10:00,39.02,39.1,39.01,39.09,1075059.0,32.3002,32.3664,32.2919,32.3582,1075059.0
2017-04-11 12:20:00,39.09,39.15,39.07,39.15,1095733.0,32.3582,32.4078,32.3416,32.4078,1095733.0
2017-04-11 12:30:00,39.15,39.17,39.12,39.14,1943265.0,32.4078,32.4244,32.383,32.3996,1943265.0
2017-04-11 12:40:00,39.13,39.14,39.1,39.11,622284.0,32.3913,32.3996,32.3664,32.3747,622284.0
2017-04-11 12:50:00,39.11,39.16,39.11,39.14,691382.0,32.3747,32.4161,32.3747,32.3996,691382.0
2017-04-11 13:00:00,39.15,39.19,39.14,39.16,505810.0,32.4078,32.441,32.3996,32.4161,505810.0
2017-04-11 13:10:00,39.16,39.17,39.14,39.14,401955.0,32.4161,32.4244,32.3996,32.3996,401955.0
2017-04-11 13:20:00,39.15,39.15,39.13,39.14,184981.0,32.4078,32.4078,32.3913,32.3996,184981.0
2017-04-11 13:30:00,39.14,39.18,39.13,39.18,251942.0,32.3996,32.4327,32.3913,32.4327,251942.0
2017-04-11 13:40:00,39.18,39.18,39.1,39.1,672367.0,32.4327,32.4327,32.3664,32.3664,672367.0
2017-04-11 13:50:00,39.11,39.12,39.09,39.12,571345.0,32.3747,32.383,32.3582,32.383,571345.0
2017-04-11 14:00:00,39.12,39.14,39.11,39.14,417718.0,32.383,32.3996,32.3747,32.3996,417718.0
2017-04-11 14:10:00,39.14,39.14,39.08,39.09,584612.0,32.3996,32.3996,32.3499,32.3582,584612.0
2017-04-11 14:20:00,39.09,39.12,39.07,39.12,1503495.0,32.3582,32.383,32.3416,32.383,1503495.0
2017-04-11 14:30:00,39.12,39.13,39.11,39.13,447869.0,32.383,32.3913,32.3747,32.3913,447869.0
2017-04-11 14:40:00,39.13,39.14,39.11,39.13,342261.0,32.3913,32.3996,32.3747,32.3913,342261.0
2017-04-11 14:50:00,39.14,39.17,39.13,39.15,541529.0,32.3996,32.4244,32.3913,32.4078,541529.0
2017-04-11 15:00:00,39.15,39.16,39.11,39.13,575490.0,32.4078,32.4161,32.3747,32.3913,575490.0
2017-04-11 15:10:00,39.13,39.14,39.07,39.1,1278514.0,32.3913,32.3996,32.3416,32.3664,1278514.0
2017-04-11 15:20:00,39.1,39.12,39.07,39.09,1073078.0,32.3664,32.383,32.3416,32.3582,1073078.0
2017-04-11 15:30:00,39.09,39.11,39.08,39.11,744105.0,32.3582,32.3747,32.3499,32.3747,744105.0
2017-04-11 15:40:00,39.11,39.12,39.09,39.12,668259.0,32.3747,32.383,32.3582,32.383,668259.0
2017-04-11 15:50:00,39.12,39.14,39.11,39.14,2370250.0,32.383,32.3996,32.3747,32.3996,2370250.0
2017-04-12 09:30:00,39.29,39.29,39.22,39.25,4438177.0,32.5237,32.5237,32.4658,32.4906,4438177.0
2017-04-12 09:40:00,39.26,39.3,39.22,39.23,3881604.0,32.4989,32.532,32.4658,32.4741,3881604.0
2017-04-12 09:50:00,39.23,39.23,39.18,39.22,2964538.0,32.4741,32.4741,32.4327,32.4658,2964538.0
2017-04-12 10:00:00,39.22,39.24,39.2,39.21,925232.0,32.4658,32.4823,32.4492,32.4575,925232.0
2017-04-12 10:10:00,39.21,39.21,39.16,39.2,1241474.0,32.4575,32.4575,32.4161,32.4492,1241474.0
2017-04-12 10:20:00,39.2,39.22,39.16,39.16,666025.0,32.4492,32.4658,32.4161,32.4161,666025.0
2017-04-12 10:30:00,39.16,39.22,39.15,39.16,1083355.0,32.4161,32.4658,32.4078,32.4161,1083355.0
2017-04-12 10:40:00,39.16,39.19,39.14,39.17,1744975.0,32.4161,32.441,32.3996,32.4244,1744975.0
2017-04-12 10:50:00,39.17,39.19,39.16,39.16,360585.0,32.4244,32.441,32.4161,32.4161,360585.0
2017-04-12 11:00:00,39.17,39.17,39.12,39.16,683791.0,32.4244,32.4244,32.383,32.4161,683791.0
2017-04-12 11:10:00,39.16,39.18,39.14,39.18,411826.0,32.4161,32.4327,32.3996,32.4327,411826.0
2017-04-12 11:20:00,39.18,39.19,39.14,39.15,467303.0,32.4327,32.441,32.3996,32.4078,467303.0
2017-04-12 11:30:00,39.16,39.16,39.11,39.11,444444.0,32.4161,32.4161,32.3747,32.3747,444444.0
2017-04-12 11:40:00,39.11,39.13,39.09,39.1,451739.0,32.3747,32.3913,32.3582,32.3664,451739.0
2017-04-12 11:50:00,39.1,39.11,39.06,39.09,955597.0,32.3664,32.3747,32.3333,32.3582,955597.0
2017-04-12 12:00:00,39.09,39.11,39.07,39.11,626224.0,32.3582,32.3747,32.3416,32.3747,626224.0
2017-04-12 12:10:00,39.11,39.13,39.1,39.1,431331.0,32.3747,32.3913,32.3664,32.3664,431331.0
2017-04-12 12:20:00,39.11,39.12,39.08,39.09,515814.0,32.3747,32.383,32.3499,32.3582,515814.0
2017-04-12 12:30:00,39.08,39.12,39.07,39.11,416089.0,32.3499,32.383,32.3416,32.3747,416089.0
2017-04-12 12:40:00,39.11,39.14,39.1,39.12,1204858.0,32.3747,32.3996,32.3664,32.383,1204858.0
2017-04-12 12:50:00,39.11,39.12,39.07,39.08,2820571.0,32.3747,32.383,32.3416,32.3499,2820571.0
2017-04-12 13:00:00,39.09,39.13,39.08,39.12,1472857.0,32.3582,32.3913,32.3499,32.383,1472857.0
2017-04-12 13:10:00,39.12,39.13,39.1,39.1,349597.0,32.383,32.3913,32.3664,32.3664,349597.0
2017-04-12 13:20:00,39.1,39.11,39.08,39.09,457370.0,32.3664,32.3747,32.3499,32.3582,457370.0
2017-04-12 13:30:00,39.09,39.11,39.08,39.11,471570.0,32.3582,32.3747,32.3499,32.3747,471570.0
2017-04-12 13:40:00,39.11,39.15,39.1,39.15,971262.0,32.3747,32.4078,32.3664,32.4078,971262.0
2017-04-12 13:50:00,39.15,39.2,39.14,39.2,684882.0,32.4078,32.4492,32.3996,32.4492,684882.0
2017-04-12 14:00:00,39.2,39.2,39.16,39.17,578121.0,32.4492,32.4492,32.4161,32.4244,578121.0
2017-04-12 14:10:00,39.17,39.18,39.16,39.17,343969.0,32.4244,32.4327,32.4161,32.4244,343969.0
2017-04-12 14:20:00,39.17,39.18,39.16,39.16,219268.0,32.4244,32.4327,32.4161,32.4161,219268.0
2017-04-12 14:30:00,39.16,39.18,39.14,39.14,314754.0,32.4161,32.4327,32.3996,32.3996,314754.0
2017-04-12 14:40:00,39.14,39.15,39.1,39.11,396079.0,32.3996,32.4078,32.3664,32.3747,396079.0
2017-04-12 14:50:00,39.1,39.13,39.09,39.12,670702.0,32.3664,32.3913,32.3582,32.383,670702.0
2017-04-12 15:00:00,39.11,39.13,39.1,39.12,1843726.0,32.3747,32.3913,32.3664,32.383,1843726.0
2017-04-12 15:10:00,39.12,39.21,39.12,39.18,1737881.0,32.383,32.4575,32.383,32.4327,1737881.0
2017-04-12 15:20:00,39.18,39.25,39.17,39.21,3330023.0,32.4327,32.4906,32.4244,32.4575,3330023.0
2017-04-12 15:30:00,39.21,39.23,39.2,39.22,972348.0,32.4575,32.4741,32.4492,32.4658,972348.0
2017-04-12 15:40:00,39.22,39.25,39.2,39.23,1471036.0,32.4658,32.4906,32.4492,32.4741,1471036.0
2017-04-12 15:50:00,39.23,39.32,39.23,39.31,6597355.0,32.4741,32.5486,32.4741,32.5403,6597355.0
2017-04-13 09:30:00,39.4,39.44,39.36,39.41,5665818.0,32.6148,32.6479,32.5817,32.6231,5665818.0
2017-04-13 09:40:00,39.41,39.42,39.37,39.38,2135360.0,32.6231,32.6313,32.59,32.5982,2135360.0
2017-04-13 09:50:00,39.38,39.45,39.37,39.43,1235320.0,32.5982,32.6562,32.59,32.6396,1235320.0
2017-04-13 10:00:00,39.43,39.46,39.43,39.43,1161754.0,32.6396,32.6645,32.6396,32.6396,1161754.0
2017-04-13 10:10:00,39.43,39.44,39.42,39.43,449896.0,32.6396,32.6479,32.6313,32.6396,449896.0
2017-04-13 10:20:00,39.43,39.44,39.38,39.41,1772389.0,32.6396,32.6479,32.5982,32.6231,1772389.0
2017-04-13 10:30:00,39.41,39.45,39.4,39.44,535873.0,32.6231,32.6562,32.6148,32.6479,535873.0
2017-04-13 10:40:00,39.45,39.46,39.43,39.45,353350.0,32.6562,32.6645,32.6396,32.6562,353350.0
2017-04-13 10:50:00,39.44,39.48,39.44,39.46,606152.0,32.6479,32.681,32.6479,32.6645,606152.0
2017-04-13 11:00:00,39.46,39.5,39.46,39.47,874221.0,32.6645,32.6976,32.6645,32.6727,874221.0
2017-04-13 11:10:00,39.47,39.47,39.44,39.44,993705.0,32.6727,32.6727,32.6479,32.6479,993705.0
2017-04-13 11:20:00,39.44,39.48,39.44,39.46,854169.0,32.6479,32.681,32.6479,32.6645,854169.0
2017-04-13 11:30:00,39.46,39.46,39.44,39.44,652607.0,32.6645,32.6645,32.6479,32.6479,652607.0
2017-04-13 11:40:00,39.44,39.46,39.43,39.46,443691.0,32.6479,32.6645,32.6396,32.6645,443691.0
2017-04-13 11:50:00,39.46,39.47,39.45,39.46,348316.0,32.6645,32.6727,32.6562,32.6645,348316.0
2017-04-13 12:00:00,39.46,39.46,39.4,39.41,418304.0,32.6645,32.6645,32.6148,32.6231,418304.0
2017-04-13 12:10:00,39.41,39.42,39.4,39.41,519043.0,32.6231,32.6313,32.6148,32.6231,519043.0
2017-04-13 12:20:00,39.41,39.42,39.36,39.37,4265979.0,32.6231,32.6313,32.5817,32.59,4265979.0
2017-04-13 12:30:00,39.37,39.37,39.35,39.36,1621999.0,32.59,32.59,32.5734,32.5817,1621999.0
2017-04-13 12:40:00,39.36,39.37,39.33,39.35,1569420.0,32.5817,32.59,32.5568,32.5734,1569420.0
2017-04-13 12:50:00,39.35,39.36,39.33,39.35,778510.0,32.5734,32.5817,32.5568,32.5734,778510.0
2017-04-13 13:00:00,39.34,39.35,39.27,39.29,533096.0,32.5651,32.5734,32.5072,32.5237,533096.0
2017-04-13 13:10:00,39.28,39.3,39.27,39.29,1351344.0,32.5155,32.532,32.5072,32.5237,1351344.0
2017-04-13 13:20:00,39.29,39.31,39.27,39.31,462808.0,32.5237,32.5403,32.5072,32.5403,462808.0
2017-04-13 13:30:00,39.3,39.31,39.29,39.3,298743.0,32.532,32.5403,32.5237,32.532,298743.0
2017-04-13 13:40:00,39.3,39.31,39.25,39.26,792071.0,32.532,32.5403,32.4906,32.4989,792071.0
2017-04-13 13:50:00,39.27,39.27,39.24,39.25,476516.0,32.5072,32.5072,32.4823,32.4906,476516.0
2017-04-13 14:00:00,39.25,39.3,39.23,39.3,482145.0,32.4906,32.532,32.4741,32.532,482145.0
2017-04-13 14:10:00,39.29,39.3,39.27,39.29,286468.0,32.5237,32.532,32.5072,32.5237,286468.0
2017-04-13 14:20:00,39.29,39.32,39.28,39.3,294566.0,32.5237,32.5486,32.5155,32.532,294566.0
2017-04-13 14:30:00,39.3,39.32,39.29,39.3,178311.0,32.532,32.5486,32.5237,32.532,178311.0
2017-04-13 14:40:00,39.3,39.31,39.29,39.3,143500.0,32.532,32.5403,32.5237,32.532,143500.0
2017-04-13 14:50:00,39.3,39.32,39.29,39.31,412649.0,32.532,32.5486,32.5237,32.5403,412649.0
2017-04-13 15:00:00,39.31,39.32,39.29,39.3,279527.0,32.5403,32.5486,32.5237,32.532,279527.0
2017-04-13 15:10:00,39.29,39.3,39.25,39.26,416632.0,32.5237,32.532,32.4906,32.4989,416632.0
2017-04-13 15:20:00,39.27,39.28,39.24,39.26,418827.0,32.5072,32.5155,32.4823,32.4989,418827.0
2017-04-13 15:30:00,39.25,39.27,39.2,39.21,789294.0,32.4906,32.5072,32.4492,32.4575,789294.0
2017-04-13 15:40:00,39.2,39.24,39.18,39.23,1153629.0,32.4492,32.4823,32.4327,32.4741,1153629.0
2017-04-13 15:50:00,39.23,39.24,39.13,39.16,5029455.0,32.4741,32.4823,32.3913,32.4161,5029455.0
2017-04-17 09:30:00,39.32,39.36,39.3,39.31,1236785.0,32.5486,32.5817,32.532,32.5403,1236785.0
2017-04-17 09:40:00,39.31,39.32,39.26,39.29,685476.0,32.5403,32.5486,32.4989,32.5237,685476.0
2017-04-17 09:50:00,39.29,39.35,39.28,39.34,785952.0,32.5237,32.5734,32.5155,32.5651,785952.0
2017-04-17 10:00:00,39.34,39.4,39.33,39.38,943192.0,32.5651,32.6148,32.5568,32.5982,943192.0
2017-04-17 10:10:00,39.38,39.44,39.37,39.44,1251720.0,32.5982,32.6479,32.59,32.6479,1251720.0
2017-04-17 10:20:00,39.44,39.44,39.38,39.38,843020.0,32.6479,32.6479,32.5982,32.5982,843020.0
2017-04-17 10:30:00,39.38,39.41,39.35,39.36,1022932.0,32.5982,32.6231,32.5734,32.5817,1022932.0
2017-04-17 10:40:00,39.36,39.38,39.34,39.37,401999.0,32.5817,32.5982,32.5651,32.59,401999.0
2017-04-17 10:50:00,39.38,39.42,39.37,39.42,879700.0,32.5982,32.6313,32.59,32.6313,879700.0
2017-04-17 11:00:00,39.41,39.43,39.41,39.42,136012.0,32.6231,32.6396,32.6231,32.6313,136012.0
2017-04-17 11:10:00,39.42,39.46,39.42,39.45,403756.0,32.6313,32.6645,32.6313,32.6562,403756.0
2017-04-17 11:20:00,39.45,39.49,39.43,39.47,1394468.0,32.6562,32.6893,32.6396,32.6727,1394468.0
2017-04-17 11:30:00,39.47,39.47,39.42,39.45,1265848.0,32.6727,32.6727,32.6313,32.6562,1265848.0
2017-04-17 11:40:00,39.45,39.46,39.42,39.43,751616.0,32.6562,32.6645,32.6313,32.6396,751616.0
2017-04-17 11:50:00,39.43,39.43,39.41,39.41,719967.0,32.6396,32.6396,32.6231,32.6231,719967.0
2017-04-17 12:00:00,39.41,39.44,39.4,39.44,243055.0,32.6231,32.6479,32.6148,32.6479,243055.0
2017-04-17 12:10:00,39.44,39.46,39.43,39.45,380365.0,32.6479,32.6645,32.6396,32.6562,380365.0
2017-04-17 12:20:00,39.45,39.47,39.44,39.45,412139.0,32.6562,32.6727,32.6479,32.6562,412139.0
2017-04-17 12:30:00,39.46,39.47,39.44,39.45,154151.0,32.6645,32.6727,32.6479,32.6562,154151.0
2017-04-17 12:40:00,39.45,39.46,39.44,39.46,44213.0,32.6562,32.6645,32.6479,32.6645,44213.0
2017-04-17 12:50:00,39.46,39.46,39.45,39.46,119012.0,32.6645,32.6645,32.6562,32.6645,119012.0
2017-04-17 13:00:00,39.46,39.46,39.45,39.45,142381.0,32.6645,32.6645,32.6562,32.6562,142381.0
2017-04-17 13:10:00,39.45,39.47,39.45,39.46,264602.0,32.6562,32.6727,32.6562,32.6645,264602.0
2017-04-17 13:20:00,39.46,39.49,39.45,39.47,150742.0,32.6645,32.6893,32.6562,32.6727,150742.0
2017-04-17 13:30:00,39.48,39.49,39.47,39.49,154716.0,32.681,32.6893,32.6727,32.6893,154716.0
2017-04-17 13:40:00,39.49,39.5,39.46,39.48,250809.0,32.6893,32.6976,32.6645,32.681,250809.0
2017-04-17 13:50:00,39.48,39.48,39.47,39.47,47952.0,32.681,32.681,32.6727,32.6727,47952.0
2017-04-17 14:00:00,39.47,39.48,39.46,39.46,225185.0,32.6727,32.681,32.6645,32.6645,225185.0
2017-04-17 14:10:00,39.46,39.48,39.46,39.47,133496.0,32.6645,32.681,32.6645,32.6727,133496.0
2017-04-17 14:20:00,39.47,39.48,39.46,39.47,124026.0,32.6727,32.681,32.6645,32.6727,124026.0
2017-04-17 14:30:00,39.47,39.48,39.46,39.47,122011.0,32.6727,32.681,32.6645,32.6727,122011.0
2017-04-17 14:40:00,39.47,39.48,39.46,39.48,105414.0,32.6727,32.681,32.6645,32.681,105414.0
2017-04-17 14:50:00,39.48,39.49,39.45,39.46,733147.0,32.681,32.6893,32.6562,32.6645,733147.0
2017-04-17 15:00:00,39.46,39.47,39.43,39.45,559590.0,32.6645,32.6727,32.6396,32.6562,559590.0
2017-04-17 15:10:00,39.45,39.48,39.43,39.48,484633.0,32.6562,32.681,32.6396,32.681,484633.0
2017-04-17 15:20:00,39.48,39.49,39.47,39.48,287652.0,32.681,32.6893,32.6727,32.681,287652.0
2017-04-17 15:30:00,39.47,39.49,39.46,39.49,568615.0,32.6727,32.6893,32.6645,32.6893,568615.0
2017-04-17 15:40:00,39.49,39.51,39.47,39.5,1545812.0,32.6893,32.7058,32.6727,32.6976,1545812.0
2017-04-17 15:50:00,39.5,39.55,39.49,39.54,4004052.0,32.6976,32.739,32.6893,32.7307,4004052.0
2017-04-18 09:30:00,39.11,39.17,39.08,39.16,3572543.0,32.3747,32.4244,32.3499,32.4161,3572543.0
2017-04-18 09:40:00,39.16,39.19,39.14,39.18,4622198.0,32.4161,32.441,32.3996,32.4327,4622198.0
2017-04-18 09:50:00,39.18,39.23,39.17,39.22,1248483.0,32.4327,32.4741,32.4244,32.4658,1248483.0
2017-04-18 10:00:00,39.22,39.24,39.17,39.17,796369.0,32.4658,32.4823,32.4244,32.4244,796369.0
2017-04-18 10:10:00,39.18,39.19,39.11,39.12,899558.0,32.4327,32.441,32.3747,32.383,899558.0
2017-04-18 10:20:00,39.11,39.18,39.1,39.17,2527276.0,32.3747,32.4327,32.3664,32.4244,2527276.0
2017-04-18 10:30:00,39.17,39.2,39.16,39.19,1339443.0,32.4244,32.4492,32.4161,32.441,1339443.0
2017-04-18 10:40:00,39.19,39.2,39.17,39.18,490302.0,32.441,32.4492,32.4244,32.4327,490302.0
2017-04-18 10:50:00,39.17,39.2,39.17,39.19,634970.0,32.4244,32.4492,32.4244,32.441,634970.0
2017-04-18 11:00:00,39.19,39.23,39.19,39.22,906620.0,32.441,32.4741,32.441,32.4658,906620.0
2017-04-18 11:10:00,39.23,39.24,39.21,39.21,612876.0,32.4741,32.4823,32.4575,32.4575,612876.0
2017-04-18 11:20:00,39.21,39.22,39.2,39.21,327774.0,32.4575,32.4658,32.4492,32.4575,327774.0
2017-04-18 11:30:00,39.21,39.21,39.13,39.15,587953.0,32.4575,32.4575,32.3913,32.4078,587953.0
2017-04-18 11:40:00,39.15,39.18,39.13,39.14,1374372.0,32.4078,32.4327,32.3913,32.3996,1374372.0
2017-04-18 11:50:00,39.14,39.15,39.08,39.09,2116159.0,32.3996,32.4078,32.3499,32.3582,2116159.0
2017-04-18 12:00:00,39.08,39.11,39.05,39.07,2046928.0,32.3499,32.3747,32.3251,32.3416,2046928.0
2017-04-18 12:10:00,39.06,39.08,39.05,39.05,595542.0,32.3333,32.3499,32.3251,32.3251,595542.0
2017-04-18 12:20:00,39.05,39.09,39.05,39.08,666017.0,32.3251,32.3582,32.3251,32.3499,666017.0
2017-04-18 12:30:00,39.07,39.09,39.02,39.03,1787663.0,32.3416,32.3582,32.3002,32.3085,1787663.0
2017-04-18 12:40:00,39.03,39.05,39.01,39.02,465022.0,32.3085,32.3251,32.2919,32.3002,465022.0
2017-04-18 12:50:00,39.01,39.05,39.01,39.04,769846.0,32.2919,32.3251,32.2919,32.3168,769846.0
2017-04-18 13:00:00,39.04,39.04,38.96,38.98,3577502.0,32.3168,32.3168,32.2506,32.2671,3577502.0
2017-04-18 13:10:00,38.98,39.01,38.98,39.0,727034.0,32.2671,32.2919,32.2671,32.2837,727034.0
2017-04-18 13:20:00,39.0,39.03,38.99,39.03,674824.0,32.2837,32.3085,32.2754,32.3085,674824.0
2017-04-18 13:30:00,39.03,39.06,39.02,39.05,792999.0,32.3085,32.3333,32.3002,32.3251,792999.0
2017-04-18 13:40:00,39.05,39.08,39.04,39.05,905510.0,32.3251,32.3499,32.3168,32.3251,905510.0
2017-04-18 13:50:00,39.05,39.06,39.04,39.05,264194.0,32.3251,32.3333,32.3168,32.3251,264194.0
2017-04-18 14:00:00,39.06,39.11,39.05,39.09,591845.0,32.3333,32.3747,32.3251,32.3582,591845.0
2017-04-18 14:10:00,39.09,39.11,39.08,39.1,214189.0,32.3582,32.3747,32.3499,32.3664,214189.0
2017-04-18 14:20:00,39.11,39.12,39.08,39.11,490055.0,32.3747,32.383,32.3499,32.3747,490055.0
2017-04-18 14:30:00,39.1,39.13,39.1,39.1,296207.0,32.3664,32.3913,32.3664,32.3664,296207.0
2017-04-18 14:40:00,39.1,39.11,39.07,39.1,423292.0,32.3664,32.3747,32.3416,32.3664,423292.0
2017-04-18 14:50:00,39.1,39.1,39.04,39.04,562948.0,32.3664,32.3664,32.3168,32.3168,562948.0
2017-04-18 15:00:00,39.05,39.06,39.03,39.06,782387.0,32.3251,32.3333,32.3085,32.3333,782387.0
2017-04-18 15:10:00,39.06,39.08,39.04,39.08,930346.0,32.3333,32.3499,32.3168,32.3499,930346.0
2017-04-18 15:20:00,39.07,39.09,39.06,39.07,573475.0,32.3416,32.3582,32.3333,32.3416,573475.0
2017-04-18 15:30:00,39.06,39.09,39.06,39.09,1055211.0,32.3333,32.3582,32.3333,32.3582,1055211.0
2017-04-18 15:40:00,39.09,39.1,39.08,39.08,958958.0,32.3582,32.3664,32.3499,32.3499,958958.0
2017-04-18 15:50:00,39.09,39.09,39.05,39.05,3485511.0,32.3582,32.3582,32.3251,32.3251,3485511.0
2017-04-19 09:30:00,39.15,39.16,35.22,39.14,2097938.0,32.4078,32.4161,29.1546,32.3996,2097938.0
2017-04-19 09:40:00,39.14,39.15,39.09,39.11,921901.0,32.3996,32.4078,32.3582,32.3747,921901.0
2017-04-19 09:50:00,39.11,39.15,39.1,39.1,1274228.0,32.3747,32.4078,32.3664,32.3664,1274228.0
2017-04-19 10:00:00,39.11,39.12,39.08,39.11,1754450.0,32.3747,32.383,32.3499,32.3747,1754450.0
2017-04-19 10:10:00,39.11,39.12,39.05,39.06,3128621.0,32.3747,32.383,32.3251,32.3333,3128621.0
2017-04-19 10:20:00,39.05,39.09,39.05,39.09,1436367.0,32.3251,32.3582,32.3251,32.3582,1436367.0
2017-04-19 10:30:00,39.09,39.1,39.06,39.08,946656.0,32.3582,32.3664,32.3333,32.3499,946656.0
2017-04-19 10:40:00,39.08,39.08,39.01,39.02,1144955.0,32.3499,32.3499,32.2919,32.3002,1144955.0
2017-04-19 10:50:00,39.02,39.04,39.0,39.02,2492745.0,32.3002,32.3168,32.2837,32.3002,2492745.0
2017-04-19 11:00:00,39.01,39.05,39.01,39.02,865779.0,32.2919,32.3251,32.2919,32.3002,865779.0
2017-04-19 11:10:00,39.03,39.04,39.01,39.04,300463.0,32.3085,32.3168,32.2919,32.3168,300463.0
2017-04-19 11:20:00,39.03,39.04,39.01,39.03,667592.0,32.3085,32.3168,32.2919,32.3085,667592.0
2017-04-19 11:30:00,39.03,39.03,39.01,39.03,349323.0,32.3085,32.3085,32.2919,32.3085,349323.0
2017-04-19 11:40:00,39.02,39.03,38.98,38.98,723759.0,32.3002,32.3085,32.2671,32.2671,723759.0
2017-04-19 11:50:00,38.98,39.0,38.95,38.95,763088.0,32.2671,32.2837,32.2423,32.2423,763088.0
2017-04-19 12:00:00,38.95,38.96,38.92,38.93,830821.0,32.2423,32.2506,32.2174,32.2257,830821.0
2017-04-19 12:10:00,38.92,38.94,38.9,38.9,994176.0,32.2174,32.234,32.2009,32.2009,994176.0
2017-04-19 12:20:00,38.91,38.93,38.9,38.9,1558713.0,32.2092,32.2257,32.2009,32.2009,1558713.0
2017-04-19 12:30:00,38.9,38.92,38.9,38.9,940509.0,32.2009,32.2174,32.2009,32.2009,940509.0
2017-04-19 12:40:00,38.91,38.91,38.87,38.87,966272.0,32.2092,32.2092,32.1761,32.1761,966272.0
2017-04-19 12:50:00,38.88,38.89,38.86,38.87,1761090.0,32.1843,32.1926,32.1678,32.1761,1761090.0
2017-04-19 13:00:00,38.86,38.87,38.84,38.84,1347467.0,32.1678,32.1761,32.1512,32.1512,1347467.0
2017-04-19 13:10:00,38.85,38.85,38.83,38.84,518804.0,32.1595,32.1595,32.1429,32.1512,518804.0
2017-04-19 13:20:00,38.84,38.89,38.83,38.85,776602.0,32.1512,32.1926,32.1429,32.1595,776602.0
2017-04-19 13:30:00,38.85,38.85,38.82,38.83,705641.0,32.1595,32.1595,32.1347,32.1429,705641.0
2017-04-19 13:40:00,38.82,38.84,38.81,38.84,637552.0,32.1347,32.1512,32.1264,32.1512,637552.0
2017-04-19 13:50:00,38.84,38.87,38.83,38.87,1779043.0,32.1512,32.1761,32.1429,32.1761,1779043.0
2017-04-19 14:00:00,38.87,38.88,38.81,38.81,965953.0,32.1761,32.1843,32.1264,32.1264,965953.0
2017-04-19 14:10:00,38.81,38.82,38.78,38.8,928169.0,32.1264,32.1347,32.1016,32.1181,928169.0
2017-04-19 14:20:00,38.8,38.85,38.78,38.84,1291969.0,32.1181,32.1595,32.1016,32.1512,1291969.0
2017-04-19 14:30:00,38.84,38.84,38.82,38.84,860748.0,32.1512,32.1512,32.1347,32.1512,860748.0
2017-04-19 14:40:00,38.84,38.84,38.79,38.8,825486.0,32.1512,32.1512,32.1098,32.1181,825486.0
2017-04-19 14:50:00,38.8,38.8,38.76,38.79,795903.0,32.1181,32.1181,32.085,32.1098,795903.0
2017-04-19 15:00:00,38.79,38.82,38.77,38.8,996202.0,32.1098,32.1347,32.0933,32.1181,996202.0
2017-04-19 15:10:00,38.8,38.81,38.77,38.79,664623.0,32.1181,32.1264,32.0933,32.1098,664623.0
2017-04-19 15:20:00,38.8,38.8,38.74,38.75,1000607.0,32.1181,32.1181,32.0684,32.0767,1000607.0
2017-04-19 15:30:00,38.75,38.76,38.72,38.75,1897477.0,32.0767,32.085,32.0519,32.0767,1897477.0
2017-04-19 15:40:00,38.75,38.77,38.71,38.77,3090338.0,32.0767,32.0933,32.0436,32.0933,3090338.0
2017-04-19 15:50:00,38.77,38.82,38.75,38.8,3017166.0,32.0933,32.1347,32.0767,32.1181,3017166.0
2017-04-20 09:30:00,39.23,39.23,39.14,39.18,2551734.0,32.4741,32.4741,32.3996,32.4327,2551734.0
2017-04-20 09:40:00,39.19,39.19,39.12,39.14,1713924.0,32.441,32.441,32.383,32.3996,1713924.0
2017-04-20 09:50:00,39.14,39.15,39.11,39.12,899649.0,32.3996,32.4078,32.3747,32.383,899649.0
2017-04-20 10:00:00,39.12,39.21,39.11,39.2,1056424.0,32.383,32.4575,32.3747,32.4492,1056424.0
2017-04-20 10:10:00,39.21,39.23,39.19,39.19,1447894.0,32.4575,32.4741,32.441,32.441,1447894.0
2017-04-20 10:20:00,39.19,39.23,39.18,39.2,606955.0,32.441,32.4741,32.4327,32.4492,606955.0
2017-04-20 10:30:00,39.2,39.22,39.18,39.19,647712.0,32.4492,32.4658,32.4327,32.441,647712.0
2017-04-20 10:40:00,39.2,39.23,39.19,39.21,535382.0,32.4492,32.4741,32.441,32.4575,535382.0
2017-04-20 10:50:00,39.21,39.22,39.19,39.21,956035.0,32.4575,32.4658,32.441,32.4575,956035.0
2017-04-20 11:00:00,39.22,39.23,39.18,39.2,1090061.0,32.4658,32.4741,32.4327,32.4492,1090061.0
2017-04-20 11:10:00,39.2,39.21,39.16,39.17,1159741.0,32.4492,32.4575,32.4161,32.4244,1159741.0
2017-04-20 11:20:00,39.17,39.22,39.17,39.22,985298.0,32.4244,32.4658,32.4244,32.4658,985298.0
2017-04-20 11:30:00,39.21,39.24,39.2,39.24,651895.0,32.4575,32.4823,32.4492,32.4823,651895.0
2017-04-20 11:40:00,39.24,39.25,39.21,39.24,781807.0,32.4823,32.4906,32.4575,32.4823,781807.0
2017-04-20 11:50:00,39.24,39.25,39.22,39.25,1695447.0,32.4823,32.4906,32.4658,32.4906,1695447.0
2017-04-20 12:00:00,39.25,39.26,39.22,39.23,572557.0,32.4906,32.4989,32.4658,32.4741,572557.0
2017-04-20 12:10:00,39.23,39.25,39.22,39.24,333451.0,32.4741,32.4906,32.4658,32.4823,333451.0
2017-04-20 12:20:00,39.24,39.26,39.21,39.22,536684.0,32.4823,32.4989,32.4575,32.4658,536684.0
2017-04-20 12:30:00,39.21,39.22,39.19,39.2,521184.0,32.4575,32.4658,32.441,32.4492,521184.0
2017-04-20 12:40:00,39.2,39.23,39.19,39.23,344742.0,32.4492,32.4741,32.441,32.4741,344742.0
2017-04-20 12:50:00,39.23,39.24,39.2,39.21,449472.0,32.4741,32.4823,32.4492,32.4575,449472.0
2017-04-20 13:00:00,39.21,39.24,39.2,39.21,306112.0,32.4575,32.4823,32.4492,32.4575,306112.0
2017-04-20 13:10:00,39.2,39.21,39.19,39.2,432771.0,32.4492,32.4575,32.441,32.4492,432771.0
2017-04-20 13:20:00,39.2,39.22,39.19,39.2,1371019.0,32.4492,32.4658,32.441,32.4492,1371019.0
2017-04-20 13:30:00,39.2,39.21,39.18,39.19,849250.0,32.4492,32.4575,32.4327,32.441,849250.0
2017-04-20 13:40:00,39.18,39.25,39.18,39.24,809710.0,32.4327,32.4906,32.4327,32.4823,809710.0
2017-04-20 13:50:00,39.23,39.25,39.21,39.21,1401455.0,32.4741,32.4906,32.4575,32.4575,1401455.0
2017-04-20 14:00:00,39.22,39.25,39.21,39.24,1233335.0,32.4658,32.4906,32.4575,32.4823,1233335.0
2017-04-20 14:10:00,39.24,39.24,39.22,39.23,298590.0,32.4823,32.4823,32.4658,32.4741,298590.0
2017-04-20 14:20:00,39.23,39.26,39.23,39.26,395287.0,32.4741,32.4989,32.4741,32.4989,395287.0
2017-04-20 14:30:00,39.26,39.27,39.24,39.27,849039.0,32.4989,32.5072,32.4823,32.5072,849039.0
2017-04-20 14:40:00,39.27,39.28,39.25,39.26,771453.0,32.5072,32.5155,32.4906,32.4989,771453.0
2017-04-20 14:50:00,39.26,39.29,39.26,39.27,333981.0,32.4989,32.5237,32.4989,32.5072,333981.0
2017-04-20 15:00:00,39.27,39.28,39.25,39.26,365094.0,32.5072,32.5155,32.4906,32.4989,365094.0
2017-04-20 15:10:00,39.26,39.29,39.26,39.27,750461.0,32.4989,32.5237,32.4989,32.5072,750461.0
2017-04-20 15:20:00,39.27,39.27,39.25,39.27,472770.0,32.5072,32.5072,32.4906,32.5072,472770.0
2017-04-20 15:30:00,39.27,39.28,39.26,39.27,561610.0,32.5072,32.5155,32.4989,32.5072,561610.0
2017-04-20 15:40:00,39.27,39.29,39.27,39.29,629150.0,32.5072,32.5237,32.5072,32.5237,629150.0
2017-04-20 15:50:00,39.29,39.3,39.27,39.28,3595571.0,32.5237,32.532,32.5072,32.5155,3595571.0
2017-04-21 09:30:00,39.31,39.31,39.24,39.26,1124597.0,32.5403,32.5403,32.4823,32.4989,1124597.0
2017-04-21 09:40:00,39.26,39.3,39.25,39.29,689665.0,32.4989,32.532,32.4906,32.5237,689665.0
2017-04-21 09:50:00,39.29,39.3,39.25,39.29,647229.0,32.5237,32.532,32.4906,32.5237,647229.0
2017-04-21 10:00:00,39.3,39.31,39.26,39.29,553673.0,32.532,32.5403,32.4989,32.5237,553673.0
2017-04-21 10:10:00,39.29,39.29,39.27,39.28,325147.0,32.5237,32.5237,32.5072,32.5155,325147.0
2017-04-21 10:20:00,39.29,39.31,39.28,39.3,595480.0,32.5237,32.5403,32.5155,32.532,595480.0
2017-04-21 10:30:00,39.3,39.3,39.26,39.27,1047355.0,32.532,32.532,32.4989,32.5072,1047355.0
2017-04-21 10:40:00,39.27,39.29,39.26,39.27,287866.0,32.5072,32.5237,32.4989,32.5072,287866.0
2017-04-21 10:50:00,39.27,39.28,39.24,39.26,967421.0,32.5072,32.5155,32.4823,32.4989,967421.0
2017-04-21 11:00:00,39.25,39.26,39.23,39.25,438947.0,32.4906,32.4989,32.4741,32.4906,438947.0
2017-04-21 11:10:00,39.24,39.26,39.21,39.26,740655.0,32.4823,32.4989,32.4575,32.4989,740655.0
2017-04-21 11:20:00,39.26,39.28,39.25,39.28,912826.0,32.4989,32.5155,32.4906,32.5155,912826.0
2017-04-21 11:30:00,39.28,39.28,39.27,39.27,219470.0,32.5155,32.5155,32.5072,32.5072,219470.0
2017-04-21 11:40:00,39.27,39.3,39.27,39.3,326123.0,32.5072,32.532,32.5072,32.532,326123.0
2017-04-21 11:50:00,39.29,39.33,39.29,39.31,711620.0,32.5237,32.5568,32.5237,32.5403,711620.0
2017-04-21 12:00:00,39.31,39.32,39.27,39.29,497942.0,32.5403,32.5486,32.5072,32.5237,497942.0
2017-04-21 12:10:00,39.29,39.3,39.27,39.29,257954.0,32.5237,32.532,32.5072,32.5237,257954.0
2017-04-21 12:20:00,39.29,39.31,39.28,39.29,219812.0,32.5237,32.5403,32.5155,32.5237,219812.0
2017-04-21 12:30:00,39.29,39.3,39.28,39.29,173169.0,32.5237,32.532,32.5155,32.5237,173169.0
2017-04-21 12:40:00,39.29,39.3,39.28,39.29,324606.0,32.5237,32.532,32.5155,32.5237,324606.0
2017-04-21 12:50:00,39.29,39.31,39.29,39.29,149927.0,32.5237,32.5403,32.5237,32.5237,149927.0
2017-04-21 13:00:00,39.3,39.3,39.27,39.27,168055.0,32.532,32.532,32.5072,32.5072,168055.0
2017-04-21 13:10:00,39.27,39.28,39.23,39.24,1217819.0,32.5072,32.5155,32.4741,32.4823,1217819.0
2017-04-21 13:20:00,39.25,39.25,39.24,39.25,314360.0,32.4906,32.4906,32.4823,32.4906,314360.0
2017-04-21 13:30:00,39.25,39.25,39.23,39.23,187715.0,32.4906,32.4906,32.4741,32.4741,187715.0
2017-04-21 13:40:00,39.23,39.25,39.23,39.23,336977.0,32.4741,32.4906,32.4741,32.4741,336977.0
2017-04-21 13:50:00,39.23,39.28,39.22,39.27,524220.0,32.4741,32.5155,32.4658,32.5072,524220.0
2017-04-21 14:00:00,39.27,39.28,39.25,39.26,303290.0,32.5072,32.5155,32.4906,32.4989,303290.0
2017-04-21 14:10:00,39.26,39.3,39.25,39.26,904990.0,32.4989,32.532,32.4906,32.4989,904990.0
2017-04-21 14:20:00,39.25,39.29,39.25,39.28,417067.0,32.4906,32.5237,32.4906,32.5155,417067.0
2017-04-21 14:30:00,39.28,39.3,39.28,39.3,525597.0,32.5155,32.532,32.5155,32.532,525597.0
2017-04-21 14:40:00,39.3,39.3,39.28,39.29,314032.0,32.532,32.532,32.5155,32.5237,314032.0
2017-04-21 14:50:00,39.29,39.3,39.27,39.29,536900.0,32.5237,32.532,32.5072,32.5237,536900.0
2017-04-21 15:00:00,39.29,39.29,39.27,39.29,248432.0,32.5237,32.5237,32.5072,32.5237,248432.0
2017-04-21 15:10:00,39.28,39.3,39.27,39.28,537320.0,32.5155,32.532,32.5072,32.5155,537320.0
2017-04-21 15:20:00,39.29,39.3,39.28,39.29,529394.0,32.5237,32.532,32.5155,32.5237,529394.0
2017-04-21 15:30:00,39.29,39.3,39.28,39.3,474453.0,32.5237,32.532,32.5155,32.532,474453.0
2017-04-21 15:40:00,39.3,39.35,39.29,39.34,1865965.0,32.532,32.5734,32.5237,32.5651,1865965.0
2017-04-21 15:50:00,39.34,39.35,39.3,39.31,3491360.0,32.5651,32.5734,32.532,32.5403,3491360.0
2017-04-24 09:30:00,39.87,39.88,39.83,39.84,4048591.0,33.0038,33.0121,32.9707,32.979,4048591.0
2017-04-24 09:40:00,39.84,39.86,39.82,39.85,1998551.0,32.979,32.9956,32.9625,32.9873,1998551.0
2017-04-24 09:50:00,39.84,39.86,39.83,39.85,857819.0,32.979,32.9956,32.9707,32.9873,857819.0
2017-04-24 10:00:00,39.85,39.89,39.85,39.87,823737.0,32.9873,33.0204,32.9873,33.0038,823737.0
2017-04-24 10:10:00,39.86,39.89,39.83,39.86,1959396.0,32.9956,33.0204,32.9707,32.9956,1959396.0
2017-04-24 10:20:00,39.87,39.88,39.85,39.88,1879336.0,33.0038,33.0121,32.9873,33.0121,1879336.0
2017-04-24 10:30:00,39.88,39.89,39.86,39.87,2257602.0,33.0121,33.0204,32.9956,33.0038,2257602.0
2017-04-24 10:40:00,39.87,39.89,39.86,39.89,994148.0,33.0038,33.0204,32.9956,33.0204,994148.0
2017-04-24 10:50:00,39.89,39.91,39.88,39.91,2016960.0,33.0204,33.037,33.0121,33.037,2016960.0
2017-04-24 11:00:00,39.91,39.93,39.89,39.92,875935.0,33.037,33.0535,33.0204,33.0452,875935.0
2017-04-24 11:10:00,39.92,39.92,39.85,39.86,1174271.0,33.0452,33.0452,32.9873,32.9956,1174271.0
2017-04-24 11:20:00,39.86,39.87,39.84,39.85,690023.0,32.9956,33.0038,32.979,32.9873,690023.0
2017-04-24 11:30:00,39.85,39.86,39.83,39.86,1601718.0,32.9873,32.9956,32.9707,32.9956,1601718.0
2017-04-24 11:40:00,39.86,39.87,39.84,39.85,391630.0,32.9956,33.0038,32.979,32.9873,391630.0
2017-04-24 11:50:00,39.85,39.86,39.81,39.82,453376.0,32.9873,32.9956,32.9542,32.9625,453376.0
2017-04-24 12:00:00,39.82,39.84,39.79,39.8,605713.0,32.9625,32.979,32.9376,32.9459,605713.0
2017-04-24 12:10:00,39.8,39.84,39.79,39.84,935208.0,32.9459,32.979,32.9376,32.979,935208.0
2017-04-24 12:20:00,39.84,39.84,39.82,39.83,348160.0,32.979,32.979,32.9625,32.9707,348160.0
2017-04-24 12:30:00,39.83,39.84,39.81,39.83,2112594.0,32.9707,32.979,32.9542,32.9707,2112594.0
2017-04-24 12:40:00,39.82,39.83,39.81,39.82,545596.0,32.9625,32.9707,32.9542,32.9625,545596.0
2017-04-24 12:50:00,39.82,39.83,39.75,39.8,1081345.0,32.9625,32.9707,32.9045,32.9459,1081345.0
2017-04-24 13:00:00,39.8,39.82,39.79,39.8,265697.0,32.9459,32.9625,32.9376,32.9459,265697.0
2017-04-24 13:10:00,39.79,39.82,39.79,39.82,322981.0,32.9376,32.9625,32.9376,32.9625,322981.0
2017-04-24 13:20:00,39.82,39.83,39.81,39.83,389990.0,32.9625,32.9707,32.9542,32.9707,389990.0
2017-04-24 13:30:00,39.83,39.83,39.82,39.83,310661.0,32.9707,32.9707,32.9625,32.9707,310661.0
2017-04-24 13:40:00,39.83,39.83,39.81,39.82,278026.0,32.9707,32.9707,32.9542,32.9625,278026.0
2017-04-24 13:50:00,39.82,39.82,39.79,39.8,746680.0,32.9625,32.9625,32.9376,32.9459,746680.0
2017-04-24 14:00:00,39.81,39.81,39.78,39.8,456219.0,32.9542,32.9542,32.9293,32.9459,456219.0
2017-04-24 14:10:00,39.8,39.81,39.77,39.8,944323.0,32.9459,32.9542,32.9211,32.9459,944323.0
2017-04-24 14:20:00,39.8,39.81,39.79,39.8,412121.0,32.9459,32.9542,32.9376,32.9459,412121.0
2017-04-24 14:30:00,39.8,39.82,39.79,39.82,388320.0,32.9459,32.9625,32.9376,32.9625,388320.0
2017-04-24 14:40:00,39.82,39.82,39.8,39.8,431297.0,32.9625,32.9625,32.9459,32.9459,431297.0
2017-04-24 14:50:00,39.8,39.81,39.8,39.81,199008.0,32.9459,32.9542,32.9459,32.9542,199008.0
2017-04-24 15:00:00,39.81,39.85,39.8,39.85,561082.0,32.9542,32.9873,32.9459,32.9873,561082.0
2017-04-24 15:10:00,39.84,39.86,39.84,39.85,1311572.0,32.979,32.9956,32.979,32.9873,1311572.0
2017-04-24 15:20:00,39.85,39.86,39.83,39.84,1247577.0,32.9873,32.9956,32.9707,32.979,1247577.0
2017-04-24 15:30:00,39.84,39.84,39.82,39.84,806223.0,32.979,32.979,32.9625,32.979,806223.0
2017-04-24 15:40:00,39.84,39.86,39.83,39.84,1283666.0,32.979,32.9956,32.9707,32.979,1283666.0
2017-04-24 15:50:00,39.84,39.86,39.83,39.86,8512000.0,32.979,32.9956,32.9707,32.9956,8512000.0
2017-04-25 09:30:00,40.14,40.21,40.1,40.2,3000153.0,33.2273,33.2853,33.1942,33.277,3000153.0
2017-04-25 09:40:00,40.2,40.21,40.17,40.18,1206268.0,33.277,33.2853,33.2522,33.2605,1206268.0
2017-04-25 09:50:00,40.18,40.21,40.17,40.21,1438656.0,33.2605,33.2853,33.2522,33.2853,1438656.0
2017-04-25 10:00:00,40.21,40.27,40.19,40.26,2673849.0,33.2853,33.335,33.2687,33.3267,2673849.0
2017-04-25 10:10:00,40.26,40.27,40.24,40.26,1585675.0,33.3267,33.335,33.3101,33.3267,1585675.0
2017-04-25 10:20:00,40.25,40.27,40.22,40.23,760426.0,33.3184,33.335,33.2936,33.3018,760426.0
2017-04-25 10:30:00,40.23,40.24,40.21,40.22,806489.0,33.3018,33.3101,33.2853,33.2936,806489.0
2017-04-25 10:40:00,40.22,40.23,40.2,40.21,827453.0,33.2936,33.3018,33.277,33.2853,827453.0
2017-04-25 10:50:00,40.21,40.23,40.19,40.23,698777.0,33.2853,33.3018,33.2687,33.3018,698777.0
2017-04-25 11:00:00,40.23,40.25,40.22,40.23,472749.0,33.3018,33.3184,33.2936,33.3018,472749.0
2017-04-25 11:10:00,40.23,40.24,40.22,40.23,697618.0,33.3018,33.3101,33.2936,33.3018,697618.0
2017-04-25 11:20:00,40.23,40.27,40.23,40.24,773191.0,33.3018,33.335,33.3018,33.3101,773191.0
2017-04-25 11:30:00,40.24,40.24,40.21,40.22,661556.0,33.3101,33.3101,33.2853,33.2936,661556.0
2017-04-25 11:40:00,40.22,40.22,40.19,40.2,526192.0,33.2936,33.2936,33.2687,33.277,526192.0
2017-04-25 11:50:00,40.2,40.22,40.19,40.22,236588.0,33.277,33.2936,33.2687,33.2936,236588.0
2017-04-25 12:00:00,40.22,40.24,40.21,40.24,780595.0,33.2936,33.3101,33.2853,33.3101,780595.0
2017-04-25 12:10:00,40.23,40.24,40.21,40.23,204790.0,33.3018,33.3101,33.2853,33.3018,204790.0
2017-04-25 12:20:00,40.23,40.23,40.22,40.23,176152.0,33.3018,33.3018,33.2936,33.3018,176152.0
2017-04-25 12:30:00,40.23,40.23,40.18,40.21,735077.0,33.3018,33.3018,33.2605,33.2853,735077.0
2017-04-25 12:40:00,40.2,40.23,40.19,40.23,281830.0,33.277,33.3018,33.2687,33.3018,281830.0
2017-04-25 12:50:00,40.23,40.23,40.2,40.23,405400.0,33.3018,33.3018,33.277,33.3018,405400.0
2017-04-25 13:00:00,40.23,40.25,40.22,40.25,753306.0,33.3018,33.3184,33.2936,33.3184,753306.0
2017-04-25 13:10:00,40.25,40.26,40.23,40.25,1690722.0,33.3184,33.3267,33.3018,33.3184,1690722.0
2017-04-25 13:20:00,40.25,40.25,40.22,40.23,564688.0,33.3184,33.3184,33.2936,33.3018,564688.0
2017-04-25 13:30:00,40.23,40.26,40.22,40.25,3266309.0,33.3018,33.3267,33.2936,33.3184,3266309.0
2017-04-25 13:40:00,40.25,40.26,40.24,40.26,389624.0,33.3184,33.3267,33.3101,33.3267,389624.0
2017-04-25 13:50:00,40.25,40.26,40.25,40.26,161037.0,33.3184,33.3267,33.3184,33.3267,161037.0
2017-04-25 14:00:00,40.26,40.27,40.25,40.27,193740.0,33.3267,33.335,33.3184,33.335,193740.0
2017-04-25 14:10:00,40.27,40.3,40.26,40.28,691202.0,33.335,33.3598,33.3267,33.3432,691202.0
2017-04-25 14:20:00,40.28,40.29,40.27,40.29,295114.0,33.3432,33.3515,33.335,33.3515,295114.0
2017-04-25 14:30:00,40.29,40.31,40.28,40.3,392726.0,33.3515,33.3681,33.3432,33.3598,392726.0
2017-04-25 14:40:00,40.3,40.31,40.29,40.3,223750.0,33.3598,33.3681,33.3515,33.3598,223750.0
2017-04-25 14:50:00,40.29,40.3,40.25,40.26,646578.0,33.3515,33.3598,33.3184,33.3267,646578.0
2017-04-25 15:00:00,40.27,40.29,40.26,40.29,383633.0,33.335,33.3515,33.3267,33.3515,383633.0
2017-04-25 15:10:00,40.29,40.29,40.25,40.27,850034.0,33.3515,33.3515,33.3184,33.335,850034.0
2017-04-25 15:20:00,40.27,40.3,40.26,40.27,372470.0,33.335,33.3598,33.3267,33.335,372470.0
2017-04-25 15:30:00,40.27,40.27,40.24,40.24,866685.0,33.335,33.335,33.3101,33.3101,866685.0
2017-04-25 15:40:00,40.25,40.25,40.22,40.22,1751269.0,33.3184,33.3184,33.2936,33.2936,1751269.0
2017-04-25 15:50:00,40.23,40.23,40.19,40.23,6613836.0,33.3018,33.3018,33.2687,33.3018,6613836.0
2017-04-26 09:30:00,40.13,40.15,40.1,40.13,3926405.0,33.2191,33.2356,33.1942,33.2191,3926405.0
2017-04-26 09:40:00,40.13,40.15,40.1,40.14,887579.0,33.2191,33.2356,33.1942,33.2273,887579.0
2017-04-26 09:50:00,40.14,40.16,40.12,40.16,752752.0,33.2273,33.2439,33.2108,33.2439,752752.0
2017-04-26 10:00:00,40.16,40.17,40.13,40.16,852762.0,33.2439,33.2522,33.2191,33.2439,852762.0
2017-04-26 10:10:00,40.16,40.18,40.13,40.14,1797838.0,33.2439,33.2605,33.2191,33.2273,1797838.0
2017-04-26 10:20:00,40.14,40.15,40.12,40.14,647010.0,33.2273,33.2356,33.2108,33.2273,647010.0
2017-04-26 10:30:00,40.14,40.17,40.13,40.16,713298.0,33.2273,33.2522,33.2191,33.2439,713298.0
2017-04-26 10:40:00,40.16,40.18,40.14,40.18,766862.0,33.2439,33.2605,33.2273,33.2605,766862.0
2017-04-26 10:50:00,40.18,40.21,40.17,40.2,1248339.0,33.2605,33.2853,33.2522,33.277,1248339.0
2017-04-26 11:00:00,40.19,40.23,40.19,40.2,1897301.0,33.2687,33.3018,33.2687,33.277,1897301.0
2017-04-26 11:10:00,40.2,40.2,40.17,40.2,848477.0,33.277,33.277,33.2522,33.277,848477.0
2017-04-26 11:20:00,40.2,40.25,40.19,40.23,854319.0,33.277,33.3184,33.2687,33.3018,854319.0
2017-04-26 11:30:00,40.23,40.24,40.21,40.22,1112275.0,33.3018,33.3101,33.2853,33.2936,1112275.0
2017-04-26 11:40:00,40.22,40.22,40.05,40.06,3324265.0,33.2936,33.2936,33.1528,33.1611,3324265.0
2017-04-26 11:50:00,40.05,40.1,40.04,40.07,1258940.0,33.1528,33.1942,33.1446,33.1694,1258940.0
2017-04-26 12:00:00,40.07,40.12,40.05,40.12,1131802.0,33.1694,33.2108,33.1528,33.2108,1131802.0
2017-04-26 12:10:00,40.12,40.14,40.09,40.12,653377.0,33.2108,33.2273,33.186,33.2108,653377.0
2017-04-26 12:20:00,40.12,40.12,40.07,40.08,1901464.0,33.2108,33.2108,33.1694,33.1777,1901464.0
2017-04-26 12:30:00,40.09,40.1,40.05,40.05,1021689.0,33.186,33.1942,33.1528,33.1528,1021689.0
2017-04-26 12:40:00,40.06,40.06,40.0,40.0,1317210.0,33.1611,33.1611,33.1115,33.1115,1317210.0
2017-04-26 12:50:00,40.01,40.08,40.0,40.07,1679533.0,33.1197,33.1777,33.1115,33.1694,1679533.0
2017-04-26 13:00:00,40.07,40.08,40.05,40.07,663777.0,33.1694,33.1777,33.1528,33.1694,663777.0
2017-04-26 13:10:00,40.07,40.1,40.05,40.1,576348.0,33.1694,33.1942,33.1528,33.1942,576348.0
2017-04-26 13:20:00,40.1,40.11,40.07,40.08,373502.0,33.1942,33.2025,33.1694,33.1777,373502.0
2017-04-26 13:30:00,40.08,40.08,40.04,40.06,485786.0,33.1777,33.1777,33.1446,33.1611,485786.0
2017-04-26 13:40:00,40.06,40.08,40.0,40.05,1370826.0,33.1611,33.1777,33.1115,33.1528,1370826.0
2017-04-26 13:50:00,40.06,40.11,40.05,40.09,1626392.0,33.1611,33.2025,33.1528,33.186,1626392.0
2017-04-26 14:00:00,40.1,40.15,40.08,40.15,829531.0,33.1942,33.2356,33.1777,33.2356,829531.0
2017-04-26 14:10:00,40.15,40.16,40.11,40.16,943924.0,33.2356,33.2439,33.2025,33.2439,943924.0
2017-04-26 14:20:00,40.16,40.18,40.13,40.14,696619.0,33.2439,33.2605,33.2191,33.2273,696619.0
2017-04-26 14:30:00,40.14,40.16,40.13,40.14,341443.0,33.2273,33.2439,33.2191,33.2273,341443.0
2017-04-26 14:40:00,40.14,40.15,40.11,40.13,1374817.0,33.2273,33.2356,33.2025,33.2191,1374817.0
2017-04-26 14:50:00,40.12,40.14,40.11,40.12,407178.0,33.2108,33.2273,33.2025,33.2108,407178.0
2017-04-26 15:00:00,40.12,40.14,40.1,40.13,444807.0,33.2108,33.2273,33.1942,33.2191,444807.0
2017-04-26 15:10:00,40.13,40.14,40.11,40.13,304315.0,33.2191,33.2273,33.2025,33.2191,304315.0
2017-04-26 15:20:00,40.12,40.12,40.09,40.09,1713043.0,33.2108,33.2108,33.186,33.186,1713043.0
2017-04-26 15:30:00,40.09,40.11,40.06,40.06,1045072.0,33.186,33.2025,33.1611,33.1611,1045072.0
2017-04-26 15:40:00,40.06,40.07,40.04,40.05,1177657.0,33.1611,33.1694,33.1446,33.1528,1177657.0
2017-04-26 15:50:00,40.05,40.06,40.01,40.04,3537589.0,33.1528,33.1611,33.1197,33.1446,3537589.0
2017-04-27 09:30:00,40.13,40.14,40.04,40.06,1724728.0,33.2191,33.2273,33.1446,33.1611,1724728.0
2017-04-27 09:40:00,40.06,40.08,40.03,40.08,820691.0,33.1611,33.1777,33.1363,33.1777,820691.0
2017-04-27 09:50:00,40.07,40.09,40.05,40.06,549773.0,33.1694,33.186,33.1528,33.1611,549773.0
2017-04-27 10:00:00,40.05,40.07,40.02,40.04,671241.0,33.1528,33.1694,33.128,33.1446,671241.0
2017-04-27 10:10:00,40.04,40.08,40.03,40.06,597047.0,33.1446,33.1777,33.1363,33.1611,597047.0
2017-04-27 10:20:00,40.07,40.08,40.04,40.08,507487.0,33.1694,33.1777,33.1446,33.1777,507487.0
2017-04-27 10:30:00,40.08,40.09,40.05,40.07,1416294.0,33.1777,33.186,33.1528,33.1694,1416294.0
2017-04-27 10:40:00,40.06,40.07,40.01,40.02,704853.0,33.1611,33.1694,33.1197,33.128,704853.0
2017-04-27 10:50:00,40.01,40.03,39.97,39.98,3016538.0,33.1197,33.1363,33.0866,33.0949,3016538.0
2017-04-27 11:00:00,39.98,40.0,39.96,39.97,2292019.0,33.0949,33.1115,33.0783,33.0866,2292019.0
2017-04-27 11:10:00,39.96,40.0,39.96,39.98,528698.0,33.0783,33.1115,33.0783,33.0949,528698.0
2017-04-27 11:20:00,39.98,39.99,39.94,39.96,971299.0,33.0949,33.1032,33.0618,33.0783,971299.0
2017-04-27 11:30:00,39.96,39.97,39.95,39.95,457709.0,33.0783,33.0866,33.0701,33.0701,457709.0
2017-04-27 11:40:00,39.95,39.96,39.9,39.91,926653.0,33.0701,33.0783,33.0287,33.037,926653.0
2017-04-27 11:50:00,39.91,39.92,39.88,39.89,1721472.0,33.037,33.0452,33.0121,33.0204,1721472.0
2017-04-27 12:00:00,39.9,39.94,39.89,39.94,939909.0,33.0287,33.0618,33.0204,33.0618,939909.0
2017-04-27 12:10:00,39.94,39.96,39.93,39.94,571884.0,33.0618,33.0783,33.0535,33.0618,571884.0
2017-04-27 12:20:00,39.94,39.96,39.92,39.95,417287.0,33.0618,33.0783,33.0452,33.0701,417287.0
2017-04-27 12:30:00,39.96,39.97,39.95,39.96,304177.0,33.0783,33.0866,33.0701,33.0783,304177.0
2017-04-27 12:40:00,39.96,39.98,39.95,39.97,260410.0,33.0783,33.0949,33.0701,33.0866,260410.0
2017-04-27 12:50:00,39.97,40.04,39.96,40.03,607668.0,33.0866,33.1446,33.0783,33.1363,607668.0
2017-04-27 13:00:00,40.03,40.04,39.99,40.01,813730.0,33.1363,33.1446,33.1032,33.1197,813730.0
2017-04-27 13:10:00,40.0,40.02,40.0,40.01,327368.0,33.1115,33.128,33.1115,33.1197,327368.0
2017-04-27 13:20:00,40.01,40.02,39.99,39.99,389375.0,33.1197,33.128,33.1032,33.1032,389375.0
2017-04-27 13:30:00,40.0,40.01,39.98,40.01,489061.0,33.1115,33.1197,33.0949,33.1197,489061.0
2017-04-27 13:40:00,40.0,40.01,39.98,40.0,230683.0,33.1115,33.1197,33.0949,33.1115,230683.0
2017-04-27 13:50:00,39.99,40.01,39.99,40.01,332451.0,33.1032,33.1197,33.1032,33.1197,332451.0
2017-04-27 14:00:00,40.01,40.02,39.99,40.0,543344.0,33.1197,33.128,33.1032,33.1115,543344.0
2017-04-27 14:10:00,40.01,40.01,39.98,39.99,1169088.0,33.1197,33.1197,33.0949,33.1032,1169088.0
2017-04-27 14:20:00,39.98,40.0,39.98,40.0,969354.0,33.0949,33.1115,33.0949,33.1115,969354.0
2017-04-27 14:30:00,40.0,40.01,39.99,40.0,572139.0,33.1115,33.1197,33.1032,33.1115,572139.0
2017-04-27 14:40:00,39.99,40.02,39.99,40.01,534058.0,33.1032,33.128,33.1032,33.1197,534058.0
2017-04-27 14:50:00,40.01,40.02,39.98,40.0,415394.0,33.1197,33.128,33.0949,33.1115,415394.0
2017-04-27 15:00:00,40.01,40.01,39.95,39.96,1503660.0,33.1197,33.1197,33.0701,33.0783,1503660.0
2017-04-27 15:10:00,39.96,39.98,39.95,39.97,757121.0,33.0783,33.0949,33.0701,33.0866,757121.0
2017-04-27 15:20:00,39.98,39.98,39.96,39.98,633716.0,33.0949,33.0949,33.0783,33.0949,633716.0
2017-04-27 15:30:00,39.98,39.99,39.97,39.97,575323.0,33.0949,33.1032,33.0866,33.0866,575323.0
2017-04-27 15:40:00,39.98,39.98,39.96,39.97,821451.0,33.0949,33.0949,33.0783,33.0866,821451.0
2017-04-27 15:50:00,39.96,39.99,39.95,39.99,3779616.0,33.0783,33.1032,33.0701,33.1032,3779616.0
2017-04-28 09:30:00,40.04,40.08,39.98,40.0,2436615.0,33.1446,33.1777,33.0949,33.1115,2436615.0
2017-04-28 09:40:00,40.0,40.02,39.95,39.98,3417155.0,33.1115,33.128,33.0701,33.0949,3417155.0
2017-04-28 09:50:00,39.97,40.01,39.97,39.99,888712.0,33.0866,33.1197,33.0866,33.1032,888712.0
2017-04-28 10:00:00,39.98,40.0,39.95,39.96,949979.0,33.0949,33.1115,33.0701,33.0783,949979.0
2017-04-28 10:10:00,39.96,39.97,39.94,39.96,891938.0,33.0783,33.0866,33.0618,33.0783,891938.0
2017-04-28 10:20:00,39.96,39.98,39.93,39.97,530938.0,33.0783,33.0949,33.0535,33.0866,530938.0
2017-04-28 10:30:00,39.97,39.99,39.95,39.98,768814.0,33.0866,33.1032,33.0701,33.0949,768814.0
2017-04-28 10:40:00,39.98,39.99,39.96,39.97,240976.0,33.0949,33.1032,33.0783,33.0866,240976.0
2017-04-28 10:50:00,39.97,40.0,39.96,39.99,1026764.0,33.0866,33.1115,33.0783,33.1032,1026764.0
2017-04-28 11:00:00,40.0,40.02,39.99,40.01,660242.0,33.1115,33.128,33.1032,33.1197,660242.0
2017-04-28 11:10:00,40.01,40.03,39.99,40.02,1162170.0,33.1197,33.1363,33.1032,33.128,1162170.0
2017-04-28 11:20:00,40.01,40.04,40.0,40.01,3122845.0,33.1197,33.1446,33.1115,33.1197,3122845.0
2017-04-28 11:30:00,40.01,40.02,39.98,40.01,1575949.0,33.1197,33.128,33.0949,33.1197,1575949.0
2017-04-28 11:40:00,40.01,40.02,39.97,39.99,784144.0,33.1197,33.128,33.0866,33.1032,784144.0
2017-04-28 11:50:00,39.98,40.0,39.98,39.98,389628.0,33.0949,33.1115,33.0949,33.0949,389628.0
2017-04-28 12:00:00,39.99,40.01,39.98,40.01,1058999.0,33.1032,33.1197,33.0949,33.1197,1058999.0
2017-04-28 12:10:00,40.01,40.01,39.99,40.0,195276.0,33.1197,33.1197,33.1032,33.1115,195276.0
2017-04-28 12:20:00,40.0,40.01,39.99,40.0,343414.0,33.1115,33.1197,33.1032,33.1115,343414.0
2017-04-28 12:30:00,40.0,40.01,39.99,40.0,181286.0,33.1115,33.1197,33.1032,33.1115,181286.0
2017-04-28 12:40:00,40.0,40.03,39.99,40.03,346510.0,33.1115,33.1363,33.1032,33.1363,346510.0
2017-04-28 12:50:00,40.03,40.04,40.01,40.03,613564.0,33.1363,33.1446,33.1197,33.1363,613564.0
2017-04-28 13:00:00,40.03,40.07,40.01,40.05,3466673.0,33.1363,33.1694,33.1197,33.1528,3466673.0
2017-04-28 13:10:00,40.05,40.06,40.03,40.04,286871.0,33.1528,33.1611,33.1363,33.1446,286871.0
2017-04-28 13:20:00,40.04,40.05,40.02,40.04,702418.0,33.1446,33.1528,33.128,33.1446,702418.0
2017-04-28 13:30:00,40.04,40.05,40.03,40.04,277851.0,33.1446,33.1528,33.1363,33.1446,277851.0
2017-04-28 13:40:00,40.04,40.06,40.03,40.05,783271.0,33.1446,33.1611,33.1363,33.1528,783271.0
2017-04-28 13:50:00,40.05,40.06,40.05,40.05,101894.0,33.1528,33.1611,33.1528,33.1528,101894.0
2017-04-28 14:00:00,40.05,40.08,40.05,40.06,539477.0,33.1528,33.1777,33.1528,33.1611,539477.0
2017-04-28 14:10:00,40.07,40.07,40.05,40.06,256732.0,33.1694,33.1694,33.1528,33.1611,256732.0
2017-04-28 14:20:00,40.07,40.07,40.05,40.05,366003.0,33.1694,33.1694,33.1528,33.1528,366003.0
2017-04-28 14:30:00,40.05,40.07,40.05,40.06,297643.0,33.1528,33.1694,33.1528,33.1611,297643.0
2017-04-28 14:40:00,40.07,40.09,40.06,40.08,515697.0,33.1694,33.186,33.1611,33.1777,515697.0
2017-04-28 14:50:00,40.08,40.08,40.05,40.06,553124.0,33.1777,33.1777,33.1528,33.1611,553124.0
2017-04-28 15:00:00,40.06,40.09,40.05,40.09,251669.0,33.1611,33.186,33.1528,33.186,251669.0
2017-04-28 15:10:00,40.09,40.1,40.08,40.09,898666.0,33.186,33.1942,33.1777,33.186,898666.0
2017-04-28 15:20:00,40.09,40.1,40.08,40.09,376307.0,33.186,33.1942,33.1777,33.186,376307.0
2017-04-28 15:30:00,40.09,40.1,40.07,40.09,440864.0,33.186,33.1942,33.1694,33.186,440864.0
2017-04-28 15:40:00,40.09,40.1,40.07,40.08,794789.0,33.186,33.1942,33.1694,33.1777,794789.0
2017-04-28 15:50:00,40.08,40.13,40.06,40.08,9666403.0,33.1777,33.2191,33.1611,33.1777,9666403.0
2017-05-01 09:30:00,40.24,40.27,40.19,40.26,1839693.0,33.3101,33.335,33.2687,33.3267,1839693.0
2017-05-01 09:40:00,40.26,40.27,40.17,40.19,1807420.0,33.3267,33.335,33.2522,33.2687,1807420.0
2017-05-01 09:50:00,40.19,40.22,40.17,40.18,1149658.0,33.2687,33.2936,33.2522,33.2605,1149658.0
2017-05-01 10:00:00,40.18,40.19,40.15,40.18,1179391.0,33.2605,33.2687,33.2356,33.2605,1179391.0
2017-05-01 10:10:00,40.17,40.18,40.15,40.17,715759.0,33.2522,33.2605,33.2356,33.2522,715759.0
2017-05-01 10:20:00,40.18,40.21,40.16,40.2,914070.0,33.2605,33.2853,33.2439,33.277,914070.0
2017-05-01 10:30:00,40.2,40.21,40.19,40.21,895254.0,33.277,33.2853,33.2687,33.2853,895254.0
2017-05-01 10:40:00,40.2,40.24,40.2,40.23,712136.0,33.277,33.3101,33.277,33.3018,712136.0
2017-05-01 10:50:00,40.24,40.26,40.22,40.25,1144485.0,33.3101,33.3267,33.2936,33.3184,1144485.0
2017-05-01 11:00:00,40.25,40.28,40.24,40.24,1220280.0,33.3184,33.3432,33.3101,33.3101,1220280.0
2017-05-01 11:10:00,40.25,40.26,40.24,40.26,399607.0,33.3184,33.3267,33.3101,33.3267,399607.0
2017-05-01 11:20:00,40.26,40.27,40.25,40.26,511454.0,33.3267,33.335,33.3184,33.3267,511454.0
2017-05-01 11:30:00,40.26,40.29,40.24,40.29,1299089.0,33.3267,33.3515,33.3101,33.3515,1299089.0
2017-05-01 11:40:00,40.29,40.32,40.29,40.3,1377893.0,33.3515,33.3763,33.3515,33.3598,1377893.0
2017-05-01 11:50:00,40.31,40.33,40.3,40.32,454507.0,33.3681,33.3846,33.3598,33.3763,454507.0
2017-05-01 12:00:00,40.32,40.33,40.3,40.33,481229.0,33.3763,33.3846,33.3598,33.3846,481229.0
2017-05-01 12:10:00,40.33,40.34,40.3,40.3,303751.0,33.3846,33.3929,33.3598,33.3598,303751.0
2017-05-01 12:20:00,40.31,40.33,40.3,40.32,576888.0,33.3681,33.3846,33.3598,33.3763,576888.0
2017-05-01 12:30:00,40.32,40.35,40.31,40.34,525387.0,33.3763,33.4012,33.3681,33.3929,525387.0
2017-05-01 12:40:00,40.34,40.37,40.33,40.34,1256458.0,33.3929,33.4177,33.3846,33.3929,1256458.0
2017-05-01 12:50:00,40.34,40.35,40.3,40.31,1321385.0,33.3929,33.4012,33.3598,33.3681,1321385.0
2017-05-01 13:00:00,40.31,40.32,40.3,40.31,773533.0,33.3681,33.3763,33.3598,33.3681,773533.0
2017-05-01 13:10:00,40.32,40.36,40.31,40.35,684797.0,33.3763,33.4095,33.3681,33.4012,684797.0
2017-05-01 13:20:00,40.34,40.36,40.34,40.34,170916.0,33.3929,33.4095,33.3929,33.3929,170916.0
2017-05-01 13:30:00,40.34,40.35,40.33,40.34,540077.0,33.3929,33.4012,33.3846,33.3929,540077.0
2017-05-01 13:40:00,40.34,40.35,40.32,40.34,467614.0,33.3929,33.4012,33.3763,33.3929,467614.0
2017-05-01 13:50:00,40.33,40.36,40.33,40.36,368412.0,33.3846,33.4095,33.3846,33.4095,368412.0
2017-05-01 14:00:00,40.36,40.38,40.35,40.38,456853.0,33.4095,33.426,33.4012,33.426,456853.0
2017-05-01 14:10:00,40.37,40.4,40.37,40.39,653735.0,33.4177,33.4426,33.4177,33.4343,653735.0
2017-05-01 14:20:00,40.39,40.4,40.37,40.38,710796.0,33.4343,33.4426,33.4177,33.426,710796.0
2017-05-01 14:30:00,40.39,40.4,40.37,40.38,603080.0,33.4343,33.4426,33.4177,33.426,603080.0
2017-05-01 14:40:00,40.37,40.38,40.34,40.35,775658.0,33.4177,33.426,33.3929,33.4012,775658.0
2017-05-01 14:50:00,40.34,40.35,40.31,40.32,608447.0,33.3929,33.4012,33.3681,33.3763,608447.0
2017-05-01 15:00:00,40.32,40.34,40.3,40.31,692994.0,33.3763,33.3929,33.3598,33.3681,692994.0
2017-05-01 15:10:00,40.31,40.33,40.29,40.33,1252439.0,33.3681,33.3846,33.3515,33.3846,1252439.0
2017-05-01 15:20:00,40.32,40.33,40.3,40.32,954260.0,33.3763,33.3846,33.3598,33.3763,954260.0
2017-05-01 15:30:00,40.31,40.33,40.3,40.31,481163.0,33.3681,33.3846,33.3598,33.3681,481163.0
2017-05-01 15:40:00,40.31,40.32,40.31,40.31,541128.0,33.3681,33.3763,33.3681,33.3681,541128.0
2017-05-01 15:50:00,40.31,40.32,40.26,40.28,3839721.0,33.3681,33.3763,33.3267,33.3432,3839721.0
2017-05-02 09:30:00,40.46,40.51,40.41,40.46,4399748.0,33.4922,33.5336,33.4508,33.4922,4399748.0
2017-05-02 09:40:00,40.46,40.46,40.41,40.44,4170384.0,33.4922,33.4922,33.4508,33.4757,4170384.0
2017-05-02 09:50:00,40.43,40.46,40.42,40.44,766717.0,33.4674,33.4922,33.4591,33.4757,766717.0
2017-05-02 10:00:00,40.44,40.48,40.44,40.48,1105663.0,33.4757,33.5088,33.4757,33.5088,1105663.0
2017-05-02 10:10:00,40.48,40.48,40.46,40.48,622002.0,33.5088,33.5088,33.4922,33.5088,622002.0
2017-05-02 10:20:00,40.48,40.49,40.47,40.48,735930.0,33.5088,33.5171,33.5005,33.5088,735930.0
2017-05-02 10:30:00,40.48,40.51,40.48,40.5,713058.0,33.5088,33.5336,33.5088,33.5254,713058.0
2017-05-02 10:40:00,40.5,40.53,40.49,40.51,1716687.0,33.5254,33.5502,33.5171,33.5336,1716687.0
2017-05-02 10:50:00,40.51,40.52,40.49,40.52,1360424.0,33.5336,33.5419,33.5171,33.5419,1360424.0
2017-05-02 11:00:00,40.51,40.53,40.5,40.52,2783456.0,33.5336,33.5502,33.5254,33.5419,2783456.0
2017-05-02 11:10:00,40.52,40.54,40.51,40.52,846322.0,33.5419,33.5585,33.5336,33.5419,846322.0
2017-05-02 11:20:00,40.52,40.54,40.51,40.54,1013017.0,33.5419,33.5585,33.5336,33.5585,1013017.0
2017-05-02 11:30:00,40.54,40.54,40.51,40.52,853472.0,33.5585,33.5585,33.5336,33.5419,853472.0
2017-05-02 11:40:00,40.52,40.54,40.52,40.54,805570.0,33.5419,33.5585,33.5419,33.5585,805570.0
2017-05-02 11:50:00,40.53,40.54,40.52,40.54,1024375.0,33.5502,33.5585,33.5419,33.5585,1024375.0
2017-05-02 12:00:00,40.54,40.57,40.53,40.57,849339.0,33.5585,33.5833,33.5502,33.5833,849339.0
2017-05-02 12:10:00,40.57,40.59,40.56,40.59,1462569.0,33.5833,33.5999,33.575,33.5999,1462569.0
2017-05-02 12:20:00,40.59,40.61,40.58,40.59,548876.0,33.5999,33.6164,33.5916,33.5999,548876.0
2017-05-02 12:30:00,40.6,40.61,40.59,40.6,389798.0,33.6081,33.6164,33.5999,33.6081,389798.0
2017-05-02 12:40:00,40.6,40.61,40.58,40.59,1083345.0,33.6081,33.6164,33.5916,33.5999,1083345.0
2017-05-02 12:50:00,40.59,40.6,40.58,40.59,389388.0,33.5999,33.6081,33.5916,33.5999,389388.0
2017-05-02 13:00:00,40.59,40.61,40.58,40.6,638309.0,33.5999,33.6164,33.5916,33.6081,638309.0
2017-05-02 13:10:00,40.6,40.62,40.59,40.61,700253.0,33.6081,33.6247,33.5999,33.6164,700253.0
2017-05-02 13:20:00,40.62,40.62,40.59,40.6,656228.0,33.6247,33.6247,33.5999,33.6081,656228.0
2017-05-02 13:30:00,40.6,40.62,40.59,40.62,578436.0,33.6081,33.6247,33.5999,33.6247,578436.0
2017-05-02 13:40:00,40.61,40.63,40.61,40.62,536895.0,33.6164,33.633,33.6164,33.6247,536895.0
2017-05-02 13:50:00,40.62,40.63,40.56,40.58,3049628.0,33.6247,33.633,33.575,33.5916,3049628.0
2017-05-02 14:00:00,40.58,40.58,40.55,40.57,636140.0,33.5916,33.5916,33.5667,33.5833,636140.0
2017-05-02 14:10:00,40.57,40.58,40.56,40.57,407570.0,33.5833,33.5916,33.575,33.5833,407570.0
2017-05-02 14:20:00,40.57,40.57,40.54,40.55,633216.0,33.5833,33.5833,33.5585,33.5667,633216.0
2017-05-02 14:30:00,40.55,40.56,40.53,40.54,440362.0,33.5667,33.575,33.5502,33.5585,440362.0
2017-05-02 14:40:00,40.53,40.55,40.51,40.52,607085.0,33.5502,33.5667,33.5336,33.5419,607085.0
2017-05-02 14:50:00,40.51,40.53,40.48,40.49,947673.0,33.5336,33.5502,33.5088,33.5171,947673.0
2017-05-02 15:00:00,40.48,40.51,40.48,40.5,674747.0,33.5088,33.5336,33.5088,33.5254,674747.0
2017-05-02 15:10:00,40.5,40.52,40.49,40.51,887934.0,33.5254,33.5419,33.5171,33.5336,887934.0
2017-05-02 15:20:00,40.51,40.53,40.5,40.5,424466.0,33.5336,33.5502,33.5254,33.5254,424466.0
2017-05-02 15:30:00,40.5,40.51,40.49,40.51,701848.0,33.5254,33.5336,33.5171,33.5336,701848.0
2017-05-02 15:40:00,40.51,40.57,40.5,40.57,2951424.0,33.5336,33.5833,33.5254,33.5833,2951424.0
2017-05-02 15:50:00,40.57,40.61,40.56,40.57,3765928.0,33.5833,33.6164,33.575,33.5833,3765928.0
2017-05-03 09:30:00,40.41,40.43,40.38,40.38,874981.0,33.4508,33.4674,33.426,33.426,874981.0
2017-05-03 09:40:00,40.38,40.43,40.37,40.43,639184.0,33.426,33.4674,33.4177,33.4674,639184.0
2017-05-03 09:50:00,40.43,40.45,40.42,40.43,1116857.0,33.4674,33.484,33.4591,33.4674,1116857.0
2017-05-03 10:00:00,40.43,40.43,40.36,40.37,1144111.0,33.4674,33.4674,33.4095,33.4177,1144111.0
2017-05-03 10:10:00,40.36,40.38,40.34,40.37,1233728.0,33.4095,33.426,33.3929,33.4177,1233728.0
2017-05-03 10:20:00,40.37,40.38,40.34,40.37,751754.0,33.4177,33.426,33.3929,33.4177,751754.0
2017-05-03 10:30:00,40.36,40.37,40.33,40.35,598464.0,33.4095,33.4177,33.3846,33.4012,598464.0
2017-05-03 10:40:00,40.35,40.37,40.26,40.27,2254350.0,33.4012,33.4177,33.3267,33.335,2254350.0
2017-05-03 10:50:00,40.27,40.28,40.2,40.25,3023561.0,33.335,33.3432,33.277,33.3184,3023561.0
2017-05-03 11:00:00,40.25,40.28,40.23,40.27,1393460.0,33.3184,33.3432,33.3018,33.335,1393460.0
2017-05-03 11:10:00,40.28,40.31,40.27,40.31,604789.0,33.3432,33.3681,33.335,33.3681,604789.0
2017-05-03 11:20:00,40.31,40.35,40.31,40.34,1263124.0,33.3681,33.4012,33.3681,33.3929,1263124.0
2017-05-03 11:30:00,40.34,40.39,40.33,40.38,740494.0,33.3929,33.4343,33.3846,33.426,740494.0
2017-05-03 11:40:00,40.39,40.39,40.37,40.39,643199.0,33.4343,33.4343,33.4177,33.4343,643199.0
2017-05-03 11:50:00,40.39,40.39,40.34,40.38,2631383.0,33.4343,33.4343,33.3929,33.426,2631383.0
2017-05-03 12:00:00,40.37,40.4,40.37,40.39,386180.0,33.4177,33.4426,33.4177,33.4343,386180.0
2017-05-03 12:10:00,40.4,40.4,40.37,40.4,347471.0,33.4426,33.4426,33.4177,33.4426,347471.0
2017-05-03 12:20:00,40.4,40.41,40.39,40.4,381422.0,33.4426,33.4508,33.4343,33.4426,381422.0
2017-05-03 12:30:00,40.4,40.41,40.37,40.38,495930.0,33.4426,33.4508,33.4177,33.426,495930.0
2017-05-03 12:40:00,40.38,40.38,40.36,40.37,599611.0,33.426,33.426,33.4095,33.4177,599611.0
2017-05-03 12:50:00,40.37,40.38,40.36,40.37,289690.0,33.4177,33.426,33.4095,33.4177,289690.0
2017-05-03 13:00:00,40.37,40.41,40.37,40.4,754721.0,33.4177,33.4508,33.4177,33.4426,754721.0
2017-05-03 13:10:00,40.4,40.4,40.37,40.38,428392.0,33.4426,33.4426,33.4177,33.426,428392.0
2017-05-03 13:20:00,40.38,40.38,40.34,40.36,802804.0,33.426,33.426,33.3929,33.4095,802804.0
2017-05-03 13:30:00,40.36,40.38,40.35,40.36,576968.0,33.4095,33.426,33.4012,33.4095,576968.0
2017-05-03 13:40:00,40.36,40.38,40.35,40.37,594088.0,33.4095,33.426,33.4012,33.4177,594088.0
2017-05-03 13:50:00,40.36,40.39,40.33,40.35,691235.0,33.4095,33.4343,33.3846,33.4012,691235.0
2017-05-03 14:00:00,40.34,40.41,40.29,40.37,3358549.0,33.3929,33.4508,33.3515,33.4177,3358549.0
2017-05-03 14:10:00,40.37,40.37,40.28,40.3,1683884.0,33.4177,33.4177,33.3432,33.3598,1683884.0
2017-05-03 14:20:00,40.3,40.31,40.25,40.27,936075.0,33.3598,33.3681,33.3184,33.335,936075.0
2017-05-03 14:30:00,40.27,40.31,40.26,40.31,607001.0,33.335,33.3681,33.3267,33.3681,607001.0
2017-05-03 14:40:00,40.31,40.36,40.31,40.36,2392138.0,33.3681,33.4095,33.3681,33.4095,2392138.0
2017-05-03 14:50:00,40.36,40.39,40.35,40.38,936647.0,33.4095,33.4343,33.4012,33.426,936647.0
2017-05-03 15:00:00,40.39,40.39,40.36,40.37,1089811.0,33.4343,33.4343,33.4095,33.4177,1089811.0
2017-05-03 15:10:00,40.37,40.38,40.3,40.31,1010438.0,33.4177,33.426,33.3598,33.3681,1010438.0
2017-05-03 15:20:00,40.31,40.32,40.27,40.28,1091992.0,33.3681,33.3763,33.335,33.3432,1091992.0
2017-05-03 15:30:00,40.27,40.29,40.26,40.27,1845320.0,33.335,33.3515,33.3267,33.335,1845320.0
2017-05-03 15:40:00,40.27,40.31,40.26,40.3,1973026.0,33.335,33.3681,33.3267,33.3598,1973026.0
2017-05-03 15:50:00,40.3,40.31,40.25,40.3,5520243.0,33.3598,33.3681,33.3184,33.3598,5520243.0
2017-05-04 09:30:00,40.09,40.11,39.96,39.97,3531949.0,33.186,33.2025,33.0783,33.0866,3531949.0
2017-05-04 09:40:00,39.97,40.01,39.92,39.93,5740474.0,33.0866,33.1197,33.0452,33.0535,5740474.0
2017-05-04 09:50:00,39.93,39.95,39.9,39.94,4671204.0,33.0535,33.0701,33.0287,33.0618,4671204.0
2017-05-04 10:00:00,39.94,40.01,39.93,40.0,2437068.0,33.0618,33.1197,33.0535,33.1115,2437068.0
2017-05-04 10:10:00,40.0,40.01,39.96,39.97,1812038.0,33.1115,33.1197,33.0783,33.0866,1812038.0
2017-05-04 10:20:00,39.98,40.04,39.97,40.03,2361944.0,33.0949,33.1446,33.0866,33.1363,2361944.0
2017-05-04 10:30:00,40.03,40.04,40.0,40.01,1457751.0,33.1363,33.1446,33.1115,33.1197,1457751.0
2017-05-04 10:40:00,40.01,40.02,40.0,40.02,583745.0,33.1197,33.128,33.1115,33.128,583745.0
2017-05-04 10:50:00,40.01,40.02,39.95,40.0,922515.0,33.1197,33.128,33.0701,33.1115,922515.0
2017-05-04 11:00:00,39.99,40.02,39.98,40.01,656055.0,33.1032,33.128,33.0949,33.1197,656055.0
2017-05-04 11:10:00,40.01,40.02,39.99,40.02,730175.0,33.1197,33.128,33.1032,33.128,730175.0
2017-05-04 11:20:00,40.02,40.03,39.98,39.99,1218236.0,33.128,33.1363,33.0949,33.1032,1218236.0
2017-05-04 11:30:00,40.0,40.03,39.99,40.01,658971.0,33.1115,33.1363,33.1032,33.1197,658971.0
2017-05-04 11:40:00,40.01,40.03,39.99,40.01,1222420.0,33.1197,33.1363,33.1032,33.1197,1222420.0
2017-05-04 11:50:00,40.01,40.01,39.95,39.96,826465.0,33.1197,33.1197,33.0701,33.0783,826465.0
2017-05-04 12:00:00,39.95,39.96,39.9,39.91,1880194.0,33.0701,33.0783,33.0287,33.037,1880194.0
2017-05-04 12:10:00,39.91,39.92,39.9,39.9,1542084.0,33.037,33.0452,33.0287,33.0287,1542084.0
2017-05-04 12:20:00,39.9,39.93,39.89,39.91,1938838.0,33.0287,33.0535,33.0204,33.037,1938838.0
2017-05-04 12:30:00,39.91,39.92,39.86,39.9,3233139.0,33.037,33.0452,32.9956,33.0287,3233139.0
2017-05-04 12:40:00,39.9,39.9,39.88,39.89,1179933.0,33.0287,33.0287,33.0121,33.0204,1179933.0
2017-05-04 12:50:00,39.89,39.9,39.86,39.9,1106612.0,33.0204,33.0287,32.9956,33.0287,1106612.0
2017-05-04 13:00:00,39.9,39.92,39.89,39.9,390515.0,33.0287,33.0452,33.0204,33.0287,390515.0
2017-05-04 13:10:00,39.9,39.9,39.86,39.87,263174.0,33.0287,33.0287,32.9956,33.0038,263174.0
2017-05-04 13:20:00,39.87,39.88,39.85,39.86,395022.0,33.0038,33.0121,32.9873,32.9956,395022.0
2017-05-04 13:30:00,39.86,39.87,39.85,39.87,465264.0,32.9956,33.0038,32.9873,33.0038,465264.0
2017-05-04 13:40:00,39.87,39.89,39.84,39.89,1732521.0,33.0038,33.0204,32.979,33.0204,1732521.0
2017-05-04 13:50:00,39.89,39.89,39.85,39.85,529016.0,33.0204,33.0204,32.9873,32.9873,529016.0
2017-05-04 14:00:00,39.85,39.89,39.85,39.87,987101.0,32.9873,33.0204,32.9873,33.0038,987101.0
2017-05-04 14:10:00,39.87,39.9,39.85,39.86,446587.0,33.0038,33.0287,32.9873,32.9956,446587.0
2017-05-04 14:20:00,39.85,39.89,39.83,39.89,2033297.0,32.9873,33.0204,32.9707,33.0204,2033297.0
2017-05-04 14:30:00,39.89,39.92,39.88,39.91,642664.0,33.0204,33.0452,33.0121,33.037,642664.0
2017-05-04 14:40:00,39.91,39.93,39.9,39.93,516626.0,33.037,33.0535,33.0287,33.0535,516626.0
2017-05-04 14:50:00,39.93,39.93,39.85,39.85,2888783.0,33.0535,33.0535,32.9873,32.9873,2888783.0
2017-05-04 15:00:00,39.86,39.88,39.85,39.86,1249660.0,32.9956,33.0121,32.9873,32.9956,1249660.0
2017-05-04 15:10:00,39.86,39.87,39.84,39.86,1488738.0,32.9956,33.0038,32.979,32.9956,1488738.0
2017-05-04 15:20:00,39.86,39.87,39.85,39.86,1150952.0,32.9956,33.0038,32.9873,32.9956,1150952.0
2017-05-04 15:30:00,39.86,39.86,39.83,39.86,1855322.0,32.9956,32.9956,32.9707,32.9956,1855322.0
2017-05-04 15:40:00,39.85,39.88,39.84,39.88,1246213.0,32.9873,33.0121,32.979,33.0121,1246213.0
2017-05-04 15:50:00,39.88,39.89,39.84,39.86,6035270.0,33.0121,33.0204,32.979,32.9956,6035270.0
2017-05-05 09:30:00,39.8,39.85,39.79,39.83,4596272.0,32.9459,32.9873,32.9376,32.9707,4596272.0
2017-05-05 09:40:00,39.84,39.85,39.8,39.84,1900392.0,32.979,32.9873,32.9459,32.979,1900392.0
2017-05-05 09:50:00,39.84,39.91,39.83,39.91,2993521.0,32.979,33.037,32.9707,33.037,2993521.0
2017-05-05 10:00:00,39.91,39.95,39.9,39.94,832880.0,33.037,33.0701,33.0287,33.0618,832880.0
2017-05-05 10:10:00,39.94,39.99,39.93,39.98,2610712.0,33.0618,33.1032,33.0535,33.0949,2610712.0
2017-05-05 10:20:00,39.99,40.03,39.98,40.02,4299719.0,33.1032,33.1363,33.0949,33.128,4299719.0
2017-05-05 10:30:00,40.02,40.05,40.0,40.05,1109082.0,33.128,33.1528,33.1115,33.1528,1109082.0
2017-05-05 10:40:00,40.05,40.07,40.04,40.05,825591.0,33.1528,33.1694,33.1446,33.1528,825591.0
2017-05-05 10:50:00,40.06,40.08,40.04,40.08,787127.0,33.1611,33.1777,33.1446,33.1777,787127.0
2017-05-05 11:00:00,40.08,40.11,40.05,40.05,1803168.0,33.1777,33.2025,33.1528,33.1528,1803168.0
2017-05-05 11:10:00,40.05,40.06,40.04,40.05,688580.0,33.1528,33.1611,33.1446,33.1528,688580.0
2017-05-05 11:20:00,40.05,40.05,40.0,40.03,942125.0,33.1528,33.1528,33.1115,33.1363,942125.0
2017-05-05 11:30:00,40.04,40.09,40.03,40.08,633001.0,33.1446,33.186,33.1363,33.1777,633001.0
2017-05-05 11:40:00,40.09,40.12,40.08,40.12,551326.0,33.186,33.2108,33.1777,33.2108,551326.0
2017-05-05 11:50:00,40.12,40.12,40.07,40.09,537725.0,33.2108,33.2108,33.1694,33.186,537725.0
2017-05-05 12:00:00,40.09,40.09,40.05,40.05,961692.0,33.186,33.186,33.1528,33.1528,961692.0
2017-05-05 12:10:00,40.06,40.06,40.03,40.03,1122302.0,33.1611,33.1611,33.1363,33.1363,1122302.0
2017-05-05 12:20:00,40.03,40.05,40.01,40.01,630593.0,33.1363,33.1528,33.1197,33.1197,630593.0
2017-05-05 12:30:00,40.01,40.01,39.97,40.0,683990.0,33.1197,33.1197,33.0866,33.1115,683990.0
2017-05-05 12:40:00,40.01,40.02,39.99,40.01,253902.0,33.1197,33.128,33.1032,33.1197,253902.0
2017-05-05 12:50:00,40.01,40.02,39.99,40.02,393877.0,33.1197,33.128,33.1032,33.128,393877.0
2017-05-05 13:00:00,40.02,40.05,40.01,40.02,631825.0,33.128,33.1528,33.1197,33.128,631825.0
2017-05-05 13:10:00,40.03,40.04,40.01,40.04,325667.0,33.1363,33.1446,33.1197,33.1446,325667.0
2017-05-05 13:20:00,40.04,40.05,40.03,40.05,156858.0,33.1446,33.1528,33.1363,33.1528,156858.0
2017-05-05 13:30:00,40.04,40.05,40.04,40.05,385884.0,33.1446,33.1528,33.1446,33.1528,385884.0
2017-05-05 13:40:00,40.05,40.06,40.04,40.05,197839.0,33.1528,33.1611,33.1446,33.1528,197839.0
2017-05-05 13:50:00,40.05,40.08,40.04,40.06,702810.0,33.1528,33.1777,33.1446,33.1611,702810.0
2017-05-05 14:00:00,40.06,40.09,40.06,40.09,407037.0,33.1611,33.186,33.1611,33.186,407037.0
2017-05-05 14:10:00,40.09,40.09,40.06,40.08,297505.0,33.186,33.186,33.1611,33.1777,297505.0
2017-05-05 14:20:00,40.07,40.08,40.06,40.08,354086.0,33.1694,33.1777,33.1611,33.1777,354086.0
2017-05-05 14:30:00,40.08,40.08,40.06,40.08,392513.0,33.1777,33.1777,33.1611,33.1777,392513.0
2017-05-05 14:40:00,40.08,40.13,40.07,40.12,665730.0,33.1777,33.2191,33.1694,33.2108,665730.0
2017-05-05 14:50:00,40.12,40.13,40.1,40.12,826985.0,33.2108,33.2191,33.1942,33.2108,826985.0
2017-05-05 15:00:00,40.12,40.13,40.11,40.13,345963.0,33.2108,33.2191,33.2025,33.2191,345963.0
2017-05-05 15:10:00,40.13,40.14,40.12,40.13,810055.0,33.2191,33.2273,33.2108,33.2191,810055.0
2017-05-05 15:20:00,40.14,40.15,40.13,40.14,608931.0,33.2273,33.2356,33.2191,33.2273,608931.0
2017-05-05 15:30:00,40.14,40.16,40.13,40.15,608245.0,33.2273,33.2439,33.2191,33.2356,608245.0
2017-05-05 15:40:00,40.15,40.16,40.13,40.16,1275806.0,33.2356,33.2439,33.2191,33.2439,1275806.0
2017-05-05 15:50:00,40.16,40.19,40.14,40.17,3303770.0,33.2439,33.2687,33.2273,33.2522,3303770.0
2017-05-08 09:30:00,40.3,40.4,40.3,40.34,1568015.0,33.3598,33.4426,33.3598,33.3929,1568015.0
2017-05-08 09:40:00,40.34,40.38,40.33,40.33,890393.0,33.3929,33.426,33.3846,33.3846,890393.0
2017-05-08 09:50:00,40.33,40.36,40.32,40.36,828777.0,33.3846,33.4095,33.3763,33.4095,828777.0
2017-05-08 10:00:00,40.36,40.38,40.35,40.36,548063.0,33.4095,33.426,33.4012,33.4095,548063.0
2017-05-08 10:10:00,40.36,40.37,40.34,40.36,454410.0,33.4095,33.4177,33.3929,33.4095,454410.0
2017-05-08 10:20:00,40.37,40.37,40.34,40.37,383694.0,33.4177,33.4177,33.3929,33.4177,383694.0
2017-05-08 10:30:00,40.37,40.39,40.36,40.38,679097.0,33.4177,33.4343,33.4095,33.426,679097.0
2017-05-08 10:40:00,40.38,40.4,40.37,40.38,442643.0,33.426,33.4426,33.4177,33.426,442643.0
2017-05-08 10:50:00,40.38,40.38,40.33,40.34,675629.0,33.426,33.426,33.3846,33.3929,675629.0
2017-05-08 11:00:00,40.34,40.35,40.32,40.32,918764.0,33.3929,33.4012,33.3763,33.3763,918764.0
2017-05-08 11:10:00,40.32,40.32,40.26,40.27,654922.0,33.3763,33.3763,33.3267,33.335,654922.0
2017-05-08 11:20:00,40.27,40.28,40.22,40.23,2129423.0,33.335,33.3432,33.2936,33.3018,2129423.0
2017-05-08 11:30:00,40.23,40.27,40.22,40.27,1431860.0,33.3018,33.335,33.2936,33.335,1431860.0
2017-05-08 11:40:00,40.27,40.29,40.26,40.27,906033.0,33.335,33.3515,33.3267,33.335,906033.0
2017-05-08 11:50:00,40.27,40.27,40.23,40.23,331201.0,33.335,33.335,33.3018,33.3018,331201.0
2017-05-08 12:00:00,40.23,40.25,40.22,40.22,350297.0,33.3018,33.3184,33.2936,33.2936,350297.0
2017-05-08 12:10:00,40.22,40.23,40.2,40.2,116821.0,33.2936,33.3018,33.277,33.277,116821.0
2017-05-08 12:20:00,40.2,40.21,40.18,40.19,2059298.0,33.277,33.2853,33.2605,33.2687,2059298.0
2017-05-08 12:30:00,40.19,40.19,40.16,40.19,582849.0,33.2687,33.2687,33.2439,33.2687,582849.0
2017-05-08 12:40:00,40.19,40.21,40.18,40.2,242334.0,33.2687,33.2853,33.2605,33.277,242334.0
2017-05-08 12:50:00,40.2,40.21,40.18,40.18,138634.0,33.277,33.2853,33.2605,33.2605,138634.0
2017-05-08 13:00:00,40.18,40.2,40.17,40.19,423757.0,33.2605,33.277,33.2522,33.2687,423757.0
2017-05-08 13:10:00,40.19,40.21,40.17,40.17,657390.0,33.2687,33.2853,33.2522,33.2522,657390.0
2017-05-08 13:20:00,40.17,40.18,40.16,40.18,621390.0,33.2522,33.2605,33.2439,33.2605,621390.0
2017-05-08 13:30:00,40.17,40.18,40.16,40.17,414956.0,33.2522,33.2605,33.2439,33.2522,414956.0
2017-05-08 13:40:00,40.17,40.18,40.16,40.18,256977.0,33.2522,33.2605,33.2439,33.2605,256977.0
2017-05-08 13:50:00,40.18,40.2,40.17,40.2,224776.0,33.2605,33.277,33.2522,33.277,224776.0
2017-05-08 14:00:00,40.2,40.23,40.19,40.22,294812.0,33.277,33.3018,33.2687,33.2936,294812.0
2017-05-08 14:10:00,40.22,40.23,40.21,40.21,303032.0,33.2936,33.3018,33.2853,33.2853,303032.0
2017-05-08 14:20:00,40.21,40.23,40.21,40.22,195661.0,33.2853,33.3018,33.2853,33.2936,195661.0
2017-05-08 14:30:00,40.23,40.23,40.21,40.22,259341.0,33.3018,33.3018,33.2853,33.2936,259341.0
2017-05-08 14:40:00,40.22,40.22,40.2,40.22,322164.0,33.2936,33.2936,33.277,33.2936,322164.0
2017-05-08 14:50:00,40.22,40.23,40.21,40.21,325960.0,33.2936,33.3018,33.2853,33.2853,325960.0
2017-05-08 15:00:00,40.22,40.22,40.18,40.19,558121.0,33.2936,33.2936,33.2605,33.2687,558121.0
2017-05-08 15:10:00,40.19,40.2,40.18,40.19,354823.0,33.2687,33.277,33.2605,33.2687,354823.0
2017-05-08 15:20:00,40.19,40.19,40.17,40.18,527312.0,33.2687,33.2687,33.2522,33.2605,527312.0
2017-05-08 15:30:00,40.18,40.2,40.17,40.17,520223.0,33.2605,33.277,33.2522,33.2522,520223.0
2017-05-08 15:40:00,40.17,40.19,40.15,40.16,2229179.0,33.2522,33.2687,33.2356,33.2439,2229179.0
2017-05-08 15:50:00,40.16,40.19,40.15,40.18,4707159.0,33.2439,33.2687,33.2356,33.2605,4707159.0
2017-05-09 09:30:00,40.49,40.61,40.46,40.59,6813357.0,33.5171,33.6164,33.4922,33.5999,6813357.0
2017-05-09 09:40:00,40.59,40.63,40.56,40.63,1955956.0,33.5999,33.633,33.575,33.633,1955956.0
2017-05-09 09:50:00,40.63,40.64,40.61,40.64,1283758.0,33.633,33.6412,33.6164,33.6412,1283758.0
2017-05-09 10:00:00,40.64,40.71,40.63,40.69,4753061.0,33.6412,33.6992,33.633,33.6826,4753061.0
2017-05-09 10:10:00,40.69,40.75,40.68,40.73,3034952.0,33.6826,33.7323,33.6744,33.7157,3034952.0
2017-05-09 10:20:00,40.73,40.74,40.7,40.73,1264330.0,33.7157,33.724,33.6909,33.7157,1264330.0
2017-05-09 10:30:00,40.73,40.78,40.72,40.77,3245485.0,33.7157,33.7571,33.7075,33.7489,3245485.0
2017-05-09 10:40:00,40.77,40.79,40.76,40.77,1449257.0,33.7489,33.7654,33.7406,33.7489,1449257.0
2017-05-09 10:50:00,40.77,40.79,40.76,40.79,2628684.0,33.7489,33.7654,33.7406,33.7654,2628684.0
2017-05-09 11:00:00,40.79,40.81,40.77,40.8,1395469.0,33.7654,33.782,33.7489,33.7737,1395469.0
2017-05-09 11:10:00,40.8,40.8,40.77,40.78,1216874.0,33.7737,33.7737,33.7489,33.7571,1216874.0
2017-05-09 11:20:00,40.77,40.78,40.74,40.77,1495969.0,33.7489,33.7571,33.724,33.7489,1495969.0
2017-05-09 11:30:00,40.77,40.78,40.75,40.77,867730.0,33.7489,33.7571,33.7323,33.7489,867730.0
2017-05-09 11:40:00,40.77,40.8,40.77,40.8,1030304.0,33.7489,33.7737,33.7489,33.7737,1030304.0
2017-05-09 11:50:00,40.8,40.8,40.77,40.79,618575.0,33.7737,33.7737,33.7489,33.7654,618575.0
2017-05-09 12:00:00,40.79,40.8,40.78,40.79,751341.0,33.7654,33.7737,33.7571,33.7654,751341.0
2017-05-09 12:10:00,40.79,40.8,40.75,40.76,1199351.0,33.7654,33.7737,33.7323,33.7406,1199351.0
2017-05-09 12:20:00,40.76,40.76,40.73,40.74,848455.0,33.7406,33.7406,33.7157,33.724,848455.0
2017-05-09 12:30:00,40.74,40.75,40.73,40.75,583030.0,33.724,33.7323,33.7157,33.7323,583030.0
2017-05-09 12:40:00,40.75,40.75,40.73,40.73,418619.0,33.7323,33.7323,33.7157,33.7157,418619.0
2017-05-09 12:50:00,40.74,40.74,40.71,40.71,1379859.0,33.724,33.724,33.6992,33.6992,1379859.0
2017-05-09 13:00:00,40.72,40.73,40.71,40.73,654801.0,33.7075,33.7157,33.6992,33.7157,654801.0
2017-05-09 13:10:00,40.72,40.73,40.68,40.69,612982.0,33.7075,33.7157,33.6744,33.6826,612982.0
2017-05-09 13:20:00,40.69,40.69,40.65,40.68,657946.0,33.6826,33.6826,33.6495,33.6744,657946.0
2017-05-09 13:30:00,40.68,40.7,40.67,40.7,276126.0,33.6744,33.6909,33.6661,33.6909,276126.0
2017-05-09 13:40:00,40.7,40.73,40.69,40.73,446347.0,33.6909,33.7157,33.6826,33.7157,446347.0
2017-05-09 13:50:00,40.73,40.74,40.72,40.73,598287.0,33.7157,33.724,33.7075,33.7157,598287.0
2017-05-09 14:00:00,40.74,40.74,40.69,40.71,1708138.0,33.724,33.724,33.6826,33.6992,1708138.0
2017-05-09 14:10:00,40.72,40.72,40.7,40.72,408774.0,33.7075,33.7075,33.6909,33.7075,408774.0
2017-05-09 14:20:00,40.71,40.72,40.69,40.7,563274.0,33.6992,33.7075,33.6826,33.6909,563274.0
2017-05-09 14:30:00,40.7,40.7,40.68,40.69,311879.0,33.6909,33.6909,33.6744,33.6826,311879.0
2017-05-09 14:40:00,40.69,40.71,40.68,40.71,657617.0,33.6826,33.6992,33.6744,33.6992,657617.0
2017-05-09 14:50:00,40.71,40.71,40.69,40.7,329825.0,33.6992,33.6992,33.6826,33.6909,329825.0
2017-05-09 15:00:00,40.7,40.73,40.69,40.73,422440.0,33.6909,33.7157,33.6826,33.7157,422440.0
2017-05-09 15:10:00,40.73,40.74,40.71,40.71,752857.0,33.7157,33.724,33.6992,33.6992,752857.0
2017-05-09 15:20:00,40.71,40.72,40.7,40.72,856373.0,33.6992,33.7075,33.6909,33.7075,856373.0
2017-05-09 15:30:00,40.72,40.72,40.67,40.67,1707041.0,33.7075,33.7075,33.6661,33.6661,1707041.0
2017-05-09 15:40:00,40.67,40.68,40.61,40.62,4078108.0,33.6661,33.6744,33.6164,33.6247,4078108.0
2017-05-09 15:50:00,40.62,40.7,40.61,40.7,5757997.0,33.6247,33.6909,33.6164,33.6909,5757997.0
2017-05-10 09:30:00,40.81,40.83,40.76,40.78,2127124.0,33.782,33.7985,33.7406,33.7571,2127124.0
2017-05-10 09:40:00,40.77,40.79,40.76,40.78,1483421.0,33.7489,33.7654,33.7406,33.7571,1483421.0
2017-05-10 09:50:00,40.78,40.81,40.76,40.81,1857691.0,33.7571,33.782,33.7406,33.782,1857691.0
2017-05-10 10:00:00,40.8,40.83,40.79,40.82,1461510.0,33.7737,33.7985,33.7654,33.7902,1461510.0
2017-05-10 10:10:00,40.82,40.85,40.81,40.84,1083773.0,33.7902,33.8151,33.782,33.8068,1083773.0
2017-05-10 10:20:00,40.85,40.87,40.82,40.83,2194402.0,33.8151,33.8316,33.7902,33.7985,2194402.0
2017-05-10 10:30:00,40.83,40.89,40.82,40.88,1518900.0,33.7985,33.8482,33.7902,33.8399,1518900.0
2017-05-10 10:40:00,40.87,40.9,40.86,40.87,925538.0,33.8316,33.8565,33.8234,33.8316,925538.0
2017-05-10 10:50:00,40.87,40.89,40.84,40.86,980550.0,33.8316,33.8482,33.8068,33.8234,980550.0
2017-05-10 11:00:00,40.85,40.86,40.82,40.84,1552081.0,33.8151,33.8234,33.7902,33.8068,1552081.0
2017-05-10 11:10:00,40.85,40.87,40.83,40.86,743173.0,33.8151,33.8316,33.7985,33.8234,743173.0
2017-05-10 11:20:00,40.86,40.89,40.84,40.88,586296.0,33.8234,33.8482,33.8068,33.8399,586296.0
2017-05-10 11:30:00,40.88,40.9,40.87,40.89,837889.0,33.8399,33.8565,33.8316,33.8482,837889.0
2017-05-10 11:40:00,40.88,40.9,40.88,40.89,1219093.0,33.8399,33.8565,33.8399,33.8482,1219093.0
2017-05-10 11:50:00,40.89,40.9,40.88,40.9,300910.0,33.8482,33.8565,33.8399,33.8565,300910.0
2017-05-10 12:00:00,40.9,40.91,40.89,40.91,901060.0,33.8565,33.8647,33.8482,33.8647,901060.0
2017-05-10 12:10:00,40.91,40.91,40.89,40.9,338493.0,33.8647,33.8647,33.8482,33.8565,338493.0
2017-05-10 12:20:00,40.9,40.91,40.89,40.91,181655.0,33.8565,33.8647,33.8482,33.8647,181655.0
2017-05-10 12:30:00,40.91,40.91,40.9,40.91,400949.0,33.8647,33.8647,33.8565,33.8647,400949.0
2017-05-10 12:40:00,40.91,40.93,40.9,40.93,445659.0,33.8647,33.8813,33.8565,33.8813,445659.0
2017-05-10 12:50:00,40.93,40.93,40.91,40.91,510570.0,33.8813,33.8813,33.8647,33.8647,510570.0
2017-05-10 13:00:00,40.91,40.93,40.91,40.91,492305.0,33.8647,33.8813,33.8647,33.8647,492305.0
2017-05-10 13:10:00,40.91,40.92,40.9,40.91,449169.0,33.8647,33.873,33.8565,33.8647,449169.0
2017-05-10 13:20:00,40.91,40.92,40.89,40.9,319919.0,33.8647,33.873,33.8482,33.8565,319919.0
2017-05-10 13:30:00,40.9,40.9,40.85,40.86,1779688.0,33.8565,33.8565,33.8151,33.8234,1779688.0
2017-05-10 13:40:00,40.86,40.87,40.85,40.87,177510.0,33.8234,33.8316,33.8151,33.8316,177510.0
2017-05-10 13:50:00,40.87,40.89,40.86,40.88,306100.0,33.8316,33.8482,33.8234,33.8399,306100.0
2017-05-10 14:00:00,40.88,40.89,40.86,40.87,195412.0,33.8399,33.8482,33.8234,33.8316,195412.0
2017-05-10 14:10:00,40.87,40.88,40.86,40.87,343828.0,33.8316,33.8399,33.8234,33.8316,343828.0
2017-05-10 14:20:00,40.88,40.88,40.85,40.85,471910.0,33.8399,33.8399,33.8151,33.8151,471910.0
2017-05-10 14:30:00,40.86,40.88,40.85,40.87,379335.0,33.8234,33.8399,33.8151,33.8316,379335.0
2017-05-10 14:40:00,40.88,40.89,40.87,40.89,260461.0,33.8399,33.8482,33.8316,33.8482,260461.0
2017-05-10 14:50:00,40.89,40.9,40.88,40.89,451131.0,33.8482,33.8565,33.8399,33.8482,451131.0
2017-05-10 15:00:00,40.89,40.91,40.88,40.91,548327.0,33.8482,33.8647,33.8399,33.8647,548327.0
2017-05-10 15:10:00,40.91,40.93,40.9,40.91,873111.0,33.8647,33.8813,33.8565,33.8647,873111.0
2017-05-10 15:20:00,40.91,40.92,40.9,40.91,706880.0,33.8647,33.873,33.8565,33.8647,706880.0
2017-05-10 15:30:00,40.91,40.92,40.89,40.91,676581.0,33.8647,33.873,33.8482,33.8647,676581.0
2017-05-10 15:40:00,40.91,40.94,40.9,40.93,2583863.0,33.8647,33.8896,33.8565,33.8813,2583863.0
2017-05-10 15:50:00,40.93,40.95,40.92,40.94,4944400.0,33.8813,33.8979,33.873,33.8896,4944400.0
2017-05-11 09:30:00,41.01,41.03,40.96,40.98,2399731.0,33.9475,33.9641,33.9061,33.9227,2399731.0
2017-05-11 09:40:00,40.98,40.98,40.91,40.93,1806043.0,33.9227,33.9227,33.8647,33.8813,1806043.0
2017-05-11 09:50:00,40.92,40.93,40.84,40.88,1798011.0,33.873,33.8813,33.8068,33.8399,1798011.0
2017-05-11 10:00:00,40.88,40.89,40.82,40.88,1535800.0,33.8399,33.8482,33.7902,33.8399,1535800.0
2017-05-11 10:10:00,40.88,40.91,40.87,40.87,2380416.0,33.8399,33.8647,33.8316,33.8316,2380416.0
2017-05-11 10:20:00,40.87,40.88,40.81,40.84,1497187.0,33.8316,33.8399,33.782,33.8068,1497187.0
2017-05-11 10:30:00,40.84,40.86,40.81,40.83,742726.0,33.8068,33.8234,33.782,33.7985,742726.0
2017-05-11 10:40:00,40.84,40.86,40.83,40.85,524500.0,33.8068,33.8234,33.7985,33.8151,524500.0
2017-05-11 10:50:00,40.84,40.86,40.82,40.86,560629.0,33.8068,33.8234,33.7902,33.8234,560629.0
2017-05-11 11:00:00,40.86,40.9,40.85,40.89,1003986.0,33.8234,33.8565,33.8151,33.8482,1003986.0
2017-05-11 11:10:00,40.89,40.91,40.88,40.9,707996.0,33.8482,33.8647,33.8399,33.8565,707996.0
2017-05-11 11:20:00,40.89,40.9,40.89,40.89,712100.0,33.8482,33.8565,33.8482,33.8482,712100.0
2017-05-11 11:30:00,40.89,40.91,40.87,40.91,1079893.0,33.8482,33.8647,33.8316,33.8647,1079893.0
2017-05-11 11:40:00,40.9,40.91,40.89,40.9,487656.0,33.8565,33.8647,33.8482,33.8565,487656.0
2017-05-11 11:50:00,40.9,40.9,40.89,40.9,257511.0,33.8565,33.8565,33.8482,33.8565,257511.0
2017-05-11 12:00:00,40.9,40.96,40.89,40.96,411241.0,33.8565,33.9061,33.8482,33.9061,411241.0
2017-05-11 12:10:00,40.96,41.0,40.94,41.0,526537.0,33.9061,33.9392,33.8896,33.9392,526537.0
2017-05-11 12:20:00,41.0,41.0,40.97,40.98,494049.0,33.9392,33.9392,33.9144,33.9227,494049.0
2017-05-11 12:30:00,40.99,41.0,40.97,41.0,316571.0,33.931,33.9392,33.9144,33.9392,316571.0
2017-05-11 12:40:00,41.0,41.0,40.97,40.98,270972.0,33.9392,33.9392,33.9144,33.9227,270972.0
2017-05-11 12:50:00,40.98,40.98,40.95,40.98,431656.0,33.9227,33.9227,33.8979,33.9227,431656.0
2017-05-11 13:00:00,40.98,41.0,40.96,40.99,347751.0,33.9227,33.9392,33.9061,33.931,347751.0
2017-05-11 13:10:00,40.98,41.02,40.98,41.02,158537.0,33.9227,33.9558,33.9227,33.9558,158537.0
2017-05-11 13:20:00,41.02,41.02,41.0,41.01,471490.0,33.9558,33.9558,33.9392,33.9475,471490.0
2017-05-11 13:30:00,41.01,41.02,41.0,41.02,248696.0,33.9475,33.9558,33.9392,33.9558,248696.0
2017-05-11 13:40:00,41.02,41.07,41.01,41.07,2667419.0,33.9558,33.9972,33.9475,33.9972,2667419.0
2017-05-11 13:50:00,41.06,41.07,41.04,41.07,1001672.0,33.9889,33.9972,33.9724,33.9972,1001672.0
2017-05-11 14:00:00,41.07,41.07,41.05,41.07,489914.0,33.9972,33.9972,33.9806,33.9972,489914.0
2017-05-11 14:10:00,41.07,41.11,41.06,41.1,1247401.0,33.9972,34.0303,33.9889,34.022,1247401.0
2017-05-11 14:20:00,41.1,41.12,41.07,41.08,1071287.0,34.022,34.0386,33.9972,34.0055,1071287.0
2017-05-11 14:30:00,41.08,41.08,41.05,41.07,424717.0,34.0055,34.0055,33.9806,33.9972,424717.0
2017-05-11 14:40:00,41.07,41.08,41.04,41.05,472863.0,33.9972,34.0055,33.9724,33.9806,472863.0
2017-05-11 14:50:00,41.05,41.06,41.02,41.04,398825.0,33.9806,33.9889,33.9558,33.9724,398825.0
2017-05-11 15:00:00,41.04,41.04,41.02,41.02,287256.0,33.9724,33.9724,33.9558,33.9558,287256.0
2017-05-11 15:10:00,41.02,41.04,41.02,41.03,341586.0,33.9558,33.9724,33.9558,33.9641,341586.0
2017-05-11 15:20:00,41.02,41.04,41.02,41.04,169999.0,33.9558,33.9724,33.9558,33.9724,169999.0
2017-05-11 15:30:00,41.03,41.04,41.02,41.04,614444.0,33.9641,33.9724,33.9558,33.9724,614444.0
2017-05-11 15:40:00,41.04,41.07,41.03,41.07,526595.0,33.9724,33.9972,33.9641,33.9972,526595.0
2017-05-11 15:50:00,41.07,41.08,41.02,41.06,2442727.0,33.9972,34.0055,33.9558,33.9889,2442727.0
2017-05-12 09:30:00,41.12,41.17,41.11,41.16,4549264.0,34.0386,34.08,34.0303,34.0717,4549264.0
2017-05-12 09:40:00,41.16,41.22,41.16,41.18,2331494.0,34.0717,34.1214,34.0717,34.0882,2331494.0
2017-05-12 09:50:00,41.19,41.19,41.15,41.18,1533412.0,34.0965,34.0965,34.0634,34.0882,1533412.0
2017-05-12 10:00:00,41.18,41.2,41.17,41.2,2589944.0,34.0882,34.1048,34.08,34.1048,2589944.0
2017-05-12 10:10:00,41.2,41.21,41.18,41.19,1200842.0,34.1048,34.1131,34.0882,34.0965,1200842.0
2017-05-12 10:20:00,41.19,41.21,41.1,41.13,1137806.0,34.0965,34.1131,34.022,34.0469,1137806.0
2017-05-12 10:30:00,41.13,41.16,41.11,41.16,877522.0,34.0469,34.0717,34.0303,34.0717,877522.0
2017-05-12 10:40:00,41.16,41.17,41.12,41.14,745774.0,34.0717,34.08,34.0386,34.0551,745774.0
2017-05-12 10:50:00,41.14,41.18,41.11,41.17,1050570.0,34.0551,34.0882,34.0303,34.08,1050570.0
2017-05-12 11:00:00,41.16,41.19,41.15,41.19,978958.0,34.0717,34.0965,34.0634,34.0965,978958.0
2017-05-12 11:10:00,41.19,41.19,41.16,41.18,1053013.0,34.0965,34.0965,34.0717,34.0882,1053013.0
2017-05-12 11:20:00,41.18,41.2,41.17,41.2,1133112.0,34.0882,34.1048,34.08,34.1048,1133112.0
2017-05-12 11:30:00,41.2,41.24,41.19,41.24,1698235.0,34.1048,34.1379,34.0965,34.1379,1698235.0
2017-05-12 11:40:00,41.24,41.26,41.23,41.26,1118830.0,34.1379,34.1545,34.1296,34.1545,1118830.0
2017-05-12 11:50:00,41.26,41.26,41.23,41.25,1511407.0,34.1545,34.1545,34.1296,34.1462,1511407.0
2017-05-12 12:00:00,41.25,41.25,41.22,41.23,1018089.0,34.1462,34.1462,34.1214,34.1296,1018089.0
2017-05-12 12:10:00,41.23,41.23,41.2,41.21,1203909.0,34.1296,34.1296,34.1048,34.1131,1203909.0
2017-05-12 12:20:00,41.21,41.22,41.2,41.22,640475.0,34.1131,34.1214,34.1048,34.1214,640475.0
2017-05-12 12:30:00,41.22,41.23,41.21,41.22,773469.0,34.1214,34.1296,34.1131,34.1214,773469.0
2017-05-12 12:40:00,41.22,41.23,41.21,41.23,556384.0,34.1214,34.1296,34.1131,34.1296,556384.0
2017-05-12 12:50:00,41.22,41.23,41.21,41.22,750001.0,34.1214,34.1296,34.1131,34.1214,750001.0
2017-05-12 13:00:00,41.22,41.23,41.2,41.21,1403644.0,34.1214,34.1296,34.1048,34.1131,1403644.0
2017-05-12 13:10:00,41.21,41.21,41.19,41.2,415857.0,34.1131,34.1131,34.0965,34.1048,415857.0
2017-05-12 13:20:00,41.2,41.21,41.19,41.2,904540.0,34.1048,34.1131,34.0965,34.1048,904540.0
2017-05-12 13:30:00,41.2,41.2,41.18,41.2,1418547.0,34.1048,34.1048,34.0882,34.1048,1418547.0
2017-05-12 13:40:00,41.2,41.21,41.19,41.2,942531.0,34.1048,34.1131,34.0965,34.1048,942531.0
2017-05-12 13:50:00,41.2,41.22,41.19,41.2,690556.0,34.1048,34.1214,34.0965,34.1048,690556.0
2017-05-12 14:00:00,41.2,41.21,41.18,41.19,805135.0,34.1048,34.1131,34.0882,34.0965,805135.0
2017-05-12 14:10:00,41.19,41.2,41.17,41.18,1089354.0,34.0965,34.1048,34.08,34.0882,1089354.0
2017-05-12 14:20:00,41.18,41.18,41.17,41.18,405957.0,34.0882,34.0882,34.08,34.0882,405957.0
2017-05-12 14:30:00,41.18,41.2,41.17,41.2,1049167.0,34.0882,34.1048,34.08,34.1048,1049167.0
2017-05-12 14:40:00,41.19,41.21,41.19,41.19,822957.0,34.0965,34.1131,34.0965,34.0965,822957.0
2017-05-12 14:50:00,41.2,41.21,41.19,41.2,592824.0,34.1048,34.1131,34.0965,34.1048,592824.0
2017-05-12 15:00:00,41.19,41.21,41.19,41.2,857988.0,34.0965,34.1131,34.0965,34.1048,857988.0
2017-05-12 15:10:00,41.2,41.2,41.18,41.19,564249.0,34.1048,34.1048,34.0882,34.0965,564249.0
2017-05-12 15:20:00,41.19,41.2,41.18,41.19,1031276.0,34.0965,34.1048,34.0882,34.0965,1031276.0
2017-05-12 15:30:00,41.19,41.2,41.18,41.2,638966.0,34.0965,34.1048,34.0882,34.1048,638966.0
2017-05-12 15:40:00,41.2,41.22,41.19,41.21,1253346.0,34.1048,34.1214,34.0965,34.1131,1253346.0
2017-05-12 15:50:00,41.21,41.23,41.19,41.22,3901293.0,34.1131,34.1296,34.0965,34.1214,3901293.0
2017-05-15 09:30:00,41.43,41.47,41.4,41.43,1554439.0,34.2952,34.3283,34.2704,34.2952,1554439.0
2017-05-15 09:40:00,41.43,41.49,41.42,41.47,1254343.0,34.2952,34.3449,34.2869,34.3283,1254343.0
2017-05-15 09:50:00,41.48,41.52,41.47,41.49,2107398.0,34.3366,34.3697,34.3283,34.3449,2107398.0
2017-05-15 10:00:00,41.48,41.52,41.47,41.48,692433.0,34.3366,34.3697,34.3283,34.3366,692433.0
2017-05-15 10:10:00,41.48,41.54,41.47,41.54,2161905.0,34.3366,34.3862,34.3283,34.3862,2161905.0
2017-05-15 10:20:00,41.54,41.55,41.53,41.55,973433.0,34.3862,34.3945,34.378,34.3945,973433.0
2017-05-15 10:30:00,41.55,41.57,41.53,41.56,1295001.0,34.3945,34.4111,34.378,34.4028,1295001.0
2017-05-15 10:40:00,41.57,41.57,41.52,41.55,664098.0,34.4111,34.4111,34.3697,34.3945,664098.0
2017-05-15 10:50:00,41.55,41.56,41.53,41.55,1669381.0,34.3945,34.4028,34.378,34.3945,1669381.0
2017-05-15 11:00:00,41.55,41.59,41.54,41.59,1433464.0,34.3945,34.4276,34.3862,34.4276,1433464.0
2017-05-15 11:10:00,41.59,41.6,41.57,41.57,1200190.0,34.4276,34.4359,34.4111,34.4111,1200190.0
2017-05-15 11:20:00,41.58,41.58,41.54,41.54,619578.0,34.4194,34.4194,34.3862,34.3862,619578.0
2017-05-15 11:30:00,41.54,41.57,41.53,41.56,865595.0,34.3862,34.4111,34.378,34.4028,865595.0
2017-05-15 11:40:00,41.56,41.56,41.54,41.55,286602.0,34.4028,34.4028,34.3862,34.3945,286602.0
2017-05-15 11:50:00,41.55,41.58,41.54,41.57,848874.0,34.3945,34.4194,34.3862,34.4111,848874.0
2017-05-15 12:00:00,41.57,41.58,41.54,41.55,270222.0,34.4111,34.4194,34.3862,34.3945,270222.0
2017-05-15 12:10:00,41.55,41.57,41.54,41.57,730419.0,34.3945,34.4111,34.3862,34.4111,730419.0
2017-05-15 12:20:00,41.57,41.58,41.56,41.58,676417.0,34.4111,34.4194,34.4028,34.4194,676417.0
2017-05-15 12:30:00,41.58,41.59,41.57,41.58,565954.0,34.4194,34.4276,34.4111,34.4194,565954.0
2017-05-15 12:40:00,41.58,41.61,41.57,41.59,908127.0,34.4194,34.4442,34.4111,34.4276,908127.0
2017-05-15 12:50:00,41.59,41.6,41.57,41.59,214519.0,34.4276,34.4359,34.4111,34.4276,214519.0
2017-05-15 13:00:00,41.59,41.6,41.57,41.6,333730.0,34.4276,34.4359,34.4111,34.4359,333730.0
2017-05-15 13:10:00,41.6,41.61,41.59,41.61,138339.0,34.4359,34.4442,34.4276,34.4442,138339.0
2017-05-15 13:20:00,41.61,41.62,41.6,41.62,379363.0,34.4442,34.4525,34.4359,34.4525,379363.0
2017-05-15 13:30:00,41.62,41.64,41.61,41.62,909015.0,34.4525,34.469,34.4442,34.4525,909015.0
2017-05-15 13:40:00,41.62,41.63,41.61,41.62,435636.0,34.4525,34.4607,34.4442,34.4525,435636.0
2017-05-15 13:50:00,41.62,41.63,41.61,41.62,541993.0,34.4525,34.4607,34.4442,34.4525,541993.0
2017-05-15 14:00:00,41.62,41.63,41.6,41.61,664996.0,34.4525,34.4607,34.4359,34.4442,664996.0
2017-05-15 14:10:00,41.61,41.62,41.59,41.61,751821.0,34.4442,34.4525,34.4276,34.4442,751821.0
2017-05-15 14:20:00,41.62,41.63,41.58,41.58,613112.0,34.4525,34.4607,34.4194,34.4194,613112.0
2017-05-15 14:30:00,41.58,41.6,41.58,41.59,371621.0,34.4194,34.4359,34.4194,34.4276,371621.0
2017-05-15 14:40:00,41.59,41.61,41.58,41.61,240288.0,34.4276,34.4442,34.4194,34.4442,240288.0
2017-05-15 14:50:00,41.61,41.61,41.57,41.57,399131.0,34.4442,34.4442,34.4111,34.4111,399131.0
2017-05-15 15:00:00,41.58,41.6,41.56,41.59,953916.0,34.4194,34.4359,34.4028,34.4276,953916.0
2017-05-15 15:10:00,41.59,41.59,41.57,41.58,720308.0,34.4276,34.4276,34.4111,34.4194,720308.0
2017-05-15 15:20:00,41.58,41.6,41.58,41.59,548515.0,34.4194,34.4359,34.4194,34.4276,548515.0
2017-05-15 15:30:00,41.59,41.6,41.56,41.57,1017889.0,34.4276,34.4359,34.4028,34.4111,1017889.0
2017-05-15 15:40:00,41.57,41.63,41.56,41.63,1240180.0,34.4111,34.4607,34.4028,34.4607,1240180.0
2017-05-15 15:50:00,41.63,41.66,41.62,41.64,7010195.0,34.4607,34.4856,34.4525,34.469,7010195.0
2017-05-16 09:30:00,41.61,41.64,41.59,41.63,1800808.0,34.4442,34.469,34.4276,34.4607,1800808.0
2017-05-16 09:40:00,41.62,41.64,41.6,41.63,1139734.0,34.4525,34.469,34.4359,34.4607,1139734.0
2017-05-16 09:50:00,41.64,41.65,41.62,41.63,949007.0,34.469,34.4773,34.4525,34.4607,949007.0
2017-05-16 10:00:00,41.63,41.66,41.63,41.64,852254.0,34.4607,34.4856,34.4607,34.469,852254.0
2017-05-16 10:10:00,41.65,41.66,41.62,41.63,1362730.0,34.4773,34.4856,34.4525,34.4607,1362730.0
2017-05-16 10:20:00,41.63,41.65,41.58,41.59,1630739.0,34.4607,34.4773,34.4194,34.4276,1630739.0
2017-05-16 10:30:00,41.59,41.61,41.58,41.6,1108021.0,34.4276,34.4442,34.4194,34.4359,1108021.0
2017-05-16 10:40:00,41.61,41.61,41.53,41.55,1695542.0,34.4442,34.4442,34.378,34.3945,1695542.0
2017-05-16 10:50:00,41.56,41.58,41.55,41.57,376756.0,34.4028,34.4194,34.3945,34.4111,376756.0
2017-05-16 11:00:00,41.57,41.6,41.55,41.59,678918.0,34.4111,34.4359,34.3945,34.4276,678918.0
2017-05-16 11:10:00,41.6,41.61,41.58,41.59,372122.0,34.4359,34.4442,34.4194,34.4276,372122.0
2017-05-16 11:20:00,41.59,41.61,41.59,41.6,408443.0,34.4276,34.4442,34.4276,34.4359,408443.0
2017-05-16 11:30:00,41.61,41.61,41.55,41.6,2397226.0,34.4442,34.4442,34.3945,34.4359,2397226.0
2017-05-16 11:40:00,41.6,41.61,41.58,41.61,673506.0,34.4359,34.4442,34.4194,34.4442,673506.0
2017-05-16 11:50:00,41.61,41.65,41.6,41.64,426442.0,34.4442,34.4773,34.4359,34.469,426442.0
2017-05-16 12:00:00,41.64,41.64,41.62,41.64,225102.0,34.469,34.469,34.4525,34.469,225102.0
2017-05-16 12:10:00,41.64,41.67,41.63,41.67,476776.0,34.469,34.4939,34.4607,34.4939,476776.0
2017-05-16 12:20:00,41.67,41.68,41.66,41.66,259264.0,34.4939,34.5021,34.4856,34.4856,259264.0
2017-05-16 12:30:00,41.66,41.68,41.64,41.68,306590.0,34.4856,34.5021,34.469,34.5021,306590.0
2017-05-16 12:40:00,41.68,41.68,41.65,41.66,168391.0,34.5021,34.5021,34.4773,34.4856,168391.0
2017-05-16 12:50:00,41.66,41.67,41.65,41.66,153871.0,34.4856,34.4939,34.4773,34.4856,153871.0
2017-05-16 13:00:00,41.66,41.67,41.62,41.63,904618.0,34.4856,34.4939,34.4525,34.4607,904618.0
2017-05-16 13:10:00,41.64,41.68,41.63,41.68,600955.0,34.469,34.5021,34.4607,34.5021,600955.0
2017-05-16 13:20:00,41.68,41.69,41.67,41.68,585080.0,34.5021,34.5104,34.4939,34.5021,585080.0
2017-05-16 13:30:00,41.68,41.69,41.67,41.67,290057.0,34.5021,34.5104,34.4939,34.4939,290057.0
2017-05-16 13:40:00,41.68,41.69,41.66,41.67,1058670.0,34.5021,34.5104,34.4856,34.4939,1058670.0
2017-05-16 13:50:00,41.68,41.69,41.66,41.66,333130.0,34.5021,34.5104,34.4856,34.4856,333130.0
2017-05-16 14:00:00,41.66,41.69,41.66,41.68,480060.0,34.4856,34.5104,34.4856,34.5021,480060.0
2017-05-16 14:10:00,41.68,41.7,41.67,41.7,930120.0,34.5021,34.5187,34.4939,34.5187,930120.0
2017-05-16 14:20:00,41.7,41.7,41.65,41.66,1013380.0,34.5187,34.5187,34.4773,34.4856,1013380.0
2017-05-16 14:30:00,41.66,41.68,41.66,41.68,459713.0,34.4856,34.5021,34.4856,34.5021,459713.0
2017-05-16 14:40:00,41.68,41.68,41.65,41.67,717701.0,34.5021,34.5021,34.4773,34.4939,717701.0
2017-05-16 14:50:00,41.66,41.67,41.64,41.65,939175.0,34.4856,34.4939,34.469,34.4773,939175.0
2017-05-16 15:00:00,41.64,41.66,41.64,41.66,386522.0,34.469,34.4856,34.469,34.4856,386522.0
2017-05-16 15:10:00,41.65,41.66,41.65,41.65,415752.0,34.4773,34.4856,34.4773,34.4773,415752.0
2017-05-16 15:20:00,41.66,41.68,41.65,41.67,721568.0,34.4856,34.5021,34.4773,34.4939,721568.0
2017-05-16 15:30:00,41.66,41.69,41.66,41.69,837836.0,34.4856,34.5104,34.4856,34.5104,837836.0
2017-05-16 15:40:00,41.69,41.7,41.67,41.69,1385720.0,34.5104,34.5187,34.4939,34.5104,1385720.0
2017-05-16 15:50:00,41.68,41.7,41.67,41.68,3547951.0,34.5021,34.5187,34.4939,34.5021,3547951.0
2017-05-17 09:30:00,41.32,41.37,41.3,41.37,2511288.0,34.2041,34.2455,34.1876,34.2455,2511288.0
2017-05-17 09:40:00,41.36,41.37,41.31,41.33,1942323.0,34.2372,34.2455,34.1959,34.2124,1942323.0
2017-05-17 09:50:00,41.33,41.34,41.25,41.27,1578441.0,34.2124,34.2207,34.1462,34.1627,1578441.0
2017-05-17 10:00:00,41.27,41.31,41.24,41.3,1875361.0,34.1627,34.1959,34.1379,34.1876,1875361.0
2017-05-17 10:10:00,41.3,41.32,41.27,41.31,2072623.0,34.1876,34.2041,34.1627,34.1959,2072623.0
2017-05-17 10:20:00,41.3,41.32,41.27,41.29,2058072.0,34.1876,34.2041,34.1627,34.1793,2058072.0
2017-05-17 10:30:00,41.29,41.36,41.28,41.32,1839764.0,34.1793,34.2372,34.171,34.2041,1839764.0
2017-05-17 10:40:00,41.32,41.35,41.29,41.3,2678686.0,34.2041,34.229,34.1793,34.1876,2678686.0
2017-05-17 10:50:00,41.31,41.33,41.23,41.23,1979110.0,34.1959,34.2124,34.1296,34.1296,1979110.0
2017-05-17 11:00:00,41.23,41.25,41.21,41.23,930749.0,34.1296,34.1462,34.1131,34.1296,930749.0
2017-05-17 11:10:00,41.23,41.26,41.22,41.25,1325007.0,34.1296,34.1545,34.1214,34.1462,1325007.0
2017-05-17 11:20:00,41.24,41.26,41.18,41.19,1875555.0,34.1379,34.1545,34.0882,34.0965,1875555.0
2017-05-17 11:30:00,41.19,41.24,41.18,41.23,1416009.0,34.0965,34.1379,34.0882,34.1296,1416009.0
2017-05-17 11:40:00,41.23,41.28,41.22,41.23,1873342.0,34.1296,34.171,34.1214,34.1296,1873342.0
2017-05-17 11:50:00,41.23,41.26,41.2,41.26,1800280.0,34.1296,34.1545,34.1048,34.1545,1800280.0
2017-05-17 12:00:00,41.26,41.28,41.25,41.27,951795.0,34.1545,34.171,34.1462,34.1627,951795.0
2017-05-17 12:10:00,41.27,41.28,41.24,41.26,877485.0,34.1627,34.171,34.1379,34.1545,877485.0
2017-05-17 12:20:00,41.26,41.27,41.21,41.22,499074.0,34.1545,34.1627,34.1131,34.1214,499074.0
2017-05-17 12:30:00,41.21,41.24,41.2,41.24,376861.0,34.1131,34.1379,34.1048,34.1379,376861.0
2017-05-17 12:40:00,41.24,41.25,41.23,41.24,376514.0,34.1379,34.1462,34.1296,34.1379,376514.0
2017-05-17 12:50:00,41.24,41.25,41.22,41.25,542871.0,34.1379,34.1462,34.1214,34.1462,542871.0
2017-05-17 13:00:00,41.25,41.25,41.21,41.23,414916.0,34.1462,34.1462,34.1131,34.1296,414916.0
2017-05-17 13:10:00,41.23,41.24,41.2,41.21,364219.0,34.1296,34.1379,34.1048,34.1131,364219.0
2017-05-17 13:20:00,41.2,41.21,41.16,41.18,472843.0,34.1048,34.1131,34.0717,34.0882,472843.0
2017-05-17 13:30:00,41.17,41.2,41.16,41.17,553884.0,34.08,34.1048,34.0717,34.08,553884.0
2017-05-17 13:40:00,41.17,41.18,41.13,41.16,736891.0,34.08,34.0882,34.0469,34.0717,736891.0
2017-05-17 13:50:00,41.17,41.2,41.11,41.12,2398326.0,34.08,34.1048,34.0303,34.0386,2398326.0
2017-05-17 14:00:00,41.12,41.16,41.11,41.15,791473.0,34.0386,34.0717,34.0303,34.0634,791473.0
2017-05-17 14:10:00,41.15,41.16,41.06,41.08,801614.0,34.0634,34.0717,33.9889,34.0055,801614.0
2017-05-17 14:20:00,41.08,41.09,41.0,41.0,1598779.0,34.0055,34.0137,33.9392,33.9392,1598779.0
2017-05-17 14:30:00,41.01,41.03,40.99,40.99,1073580.0,33.9475,33.9641,33.931,33.931,1073580.0
2017-05-17 14:40:00,41.0,41.01,40.94,40.97,851733.0,33.9392,33.9475,33.8896,33.9144,851733.0
2017-05-17 14:50:00,40.96,41.01,40.95,41.0,1086455.0,33.9061,33.9475,33.8979,33.9392,1086455.0
2017-05-17 15:00:00,41.0,41.01,40.98,41.0,747904.0,33.9392,33.9475,33.9227,33.9392,747904.0
2017-05-17 15:10:00,41.01,41.05,40.98,41.05,1158247.0,33.9475,33.9806,33.9227,33.9806,1158247.0
2017-05-17 15:20:00,41.05,41.08,41.04,41.05,1068976.0,33.9806,34.0055,33.9724,33.9806,1068976.0
2017-05-17 15:30:00,41.05,41.07,41.04,41.05,1085531.0,33.9806,33.9972,33.9724,33.9806,1085531.0
2017-05-17 15:40:00,41.05,41.06,40.98,40.99,2058611.0,33.9806,33.9889,33.9227,33.931,2058611.0
2017-05-17 15:50:00,40.99,41.01,40.96,40.97,4186113.0,33.931,33.9475,33.9061,33.9144,4186113.0
2017-05-18 09:30:00,39.98,40.19,39.82,40.18,13688477.0,33.0949,33.2687,32.9625,33.2605,13688477.0
2017-05-18 09:40:00,40.19,40.25,40.0,40.03,7457516.0,33.2687,33.3184,33.1115,33.1363,7457516.0
2017-05-18 09:50:00,40.03,40.14,39.93,40.12,5430054.0,33.1363,33.2273,33.0535,33.2108,5430054.0
2017-05-18 10:00:00,40.12,40.28,40.11,40.25,7090122.0,33.2108,33.3432,33.2025,33.3184,7090122.0
2017-05-18 10:10:00,40.25,40.31,40.21,40.3,3715368.0,33.3184,33.3681,33.2853,33.3598,3715368.0
2017-05-18 10:20:00,40.31,40.36,40.23,40.34,5307376.0,33.3681,33.4095,33.3018,33.3929,5307376.0
2017-05-18 10:30:00,40.34,40.39,40.33,40.37,1786250.0,33.3929,33.4343,33.3846,33.4177,1786250.0
2017-05-18 10:40:00,40.36,40.43,40.36,40.4,4566061.0,33.4095,33.4674,33.4095,33.4426,4566061.0
2017-05-18 10:50:00,40.4,40.44,40.34,40.39,3520397.0,33.4426,33.4757,33.3929,33.4343,3520397.0
2017-05-18 11:00:00,40.39,40.41,40.34,40.38,1402888.0,33.4343,33.4508,33.3929,33.426,1402888.0
2017-05-18 11:10:00,40.38,40.4,40.32,40.33,528516.0,33.426,33.4426,33.3763,33.3846,528516.0
2017-05-18 11:20:00,40.33,40.36,40.31,40.34,502660.0,33.3846,33.4095,33.3681,33.3929,502660.0
2017-05-18 11:30:00,40.35,40.36,40.29,40.3,756570.0,33.4012,33.4095,33.3515,33.3598,756570.0
2017-05-18 11:40:00,40.3,40.31,40.22,40.23,3020208.0,33.3598,33.3681,33.2936,33.3018,3020208.0
2017-05-18 11:50:00,40.23,40.24,40.21,40.22,749195.0,33.3018,33.3101,33.2853,33.2936,749195.0
2017-05-18 12:00:00,40.21,40.22,40.14,40.16,1148283.0,33.2853,33.2936,33.2273,33.2439,1148283.0
2017-05-18 12:10:00,40.16,40.21,40.13,40.14,1214326.0,33.2439,33.2853,33.2191,33.2273,1214326.0
2017-05-18 12:20:00,40.13,40.2,40.13,40.18,3340195.0,33.2191,33.277,33.2191,33.2605,3340195.0
2017-05-18 12:30:00,40.18,40.24,40.17,40.23,1271121.0,33.2605,33.3101,33.2522,33.3018,1271121.0
2017-05-18 12:40:00,40.23,40.27,40.21,40.27,1287648.0,33.3018,33.335,33.2853,33.335,1287648.0
2017-05-18 12:50:00,40.27,40.27,40.21,40.25,1163063.0,33.335,33.335,33.2853,33.3184,1163063.0
2017-05-18 13:00:00,40.25,40.27,40.21,40.25,1368312.0,33.3184,33.335,33.2853,33.3184,1368312.0
2017-05-18 13:10:00,40.25,40.32,40.24,40.31,882175.0,33.3184,33.3763,33.3101,33.3681,882175.0
2017-05-18 13:20:00,40.31,40.33,40.27,40.27,379198.0,33.3681,33.3846,33.335,33.335,379198.0
2017-05-18 13:30:00,40.27,40.29,40.25,40.27,862462.0,33.335,33.3515,33.3184,33.335,862462.0
2017-05-18 13:40:00,40.27,40.3,40.26,40.27,469036.0,33.335,33.3598,33.3267,33.335,469036.0
2017-05-18 13:50:00,40.27,40.38,40.26,40.37,1409046.0,33.335,33.426,33.3267,33.4177,1409046.0
2017-05-18 14:00:00,40.37,40.52,40.37,40.51,1405773.0,33.4177,33.5419,33.4177,33.5336,1405773.0
2017-05-18 14:10:00,40.52,40.52,40.46,40.5,883775.0,33.5419,33.5419,33.4922,33.5254,883775.0
2017-05-18 14:20:00,40.5,40.6,40.49,40.57,1925933.0,33.5254,33.6081,33.5171,33.5833,1925933.0
2017-05-18 14:30:00,40.57,40.65,40.57,40.59,1074985.0,33.5833,33.6495,33.5833,33.5999,1074985.0
2017-05-18 14:40:00,40.59,40.61,40.53,40.55,941075.0,33.5999,33.6164,33.5502,33.5667,941075.0
2017-05-18 14:50:00,40.54,40.57,40.49,40.5,861723.0,33.5585,33.5833,33.5171,33.5254,861723.0
2017-05-18 15:00:00,40.5,40.52,40.45,40.46,1645958.0,33.5254,33.5419,33.484,33.4922,1645958.0
2017-05-18 15:10:00,40.46,40.53,40.37,40.39,2538548.0,33.4922,33.5502,33.4177,33.4343,2538548.0
2017-05-18 15:20:00,40.4,40.43,40.37,40.41,1071050.0,33.4426,33.4674,33.4177,33.4508,1071050.0
2017-05-18 15:30:00,40.41,40.44,40.38,40.41,1481814.0,33.4508,33.4757,33.426,33.4508,1481814.0
2017-05-18 15:40:00,40.41,40.43,40.37,40.41,2286575.0,33.4508,33.4674,33.4177,33.4508,2286575.0
2017-05-18 15:50:00,40.41,40.42,40.3,40.32,8673973.0,33.4508,33.4591,33.3598,33.3763,8673973.0
2017-05-19 09:30:00,40.88,40.97,40.87,40.97,3581580.0,33.8399,33.9144,33.8316,33.9144,3581580.0
2017-05-19 09:40:00,40.97,40.99,40.95,40.98,2220492.0,33.9144,33.931,33.8979,33.9227,2220492.0
2017-05-19 09:50:00,40.98,41.03,40.98,41.01,3037394.0,33.9227,33.9641,33.9227,33.9475,3037394.0
2017-05-19 10:00:00,41.02,41.05,40.99,41.04,1671659.0,33.9558,33.9806,33.931,33.9724,1671659.0
2017-05-19 10:10:00,41.04,41.07,41.0,41.01,1375659.0,33.9724,33.9972,33.9392,33.9475,1375659.0
2017-05-19 10:20:00,41.0,41.07,41.0,41.05,909342.0,33.9392,33.9972,33.9392,33.9806,909342.0
2017-05-19 10:30:00,41.05,41.07,40.98,41.01,1264355.0,33.9806,33.9972,33.9227,33.9475,1264355.0
2017-05-19 10:40:00,41.02,41.02,40.98,41.01,699787.0,33.9558,33.9558,33.9227,33.9475,699787.0
2017-05-19 10:50:00,41.02,41.05,41.0,41.04,730202.0,33.9558,33.9806,33.9392,33.9724,730202.0
2017-05-19 11:00:00,41.04,41.07,41.02,41.07,900727.0,33.9724,33.9972,33.9558,33.9972,900727.0
2017-05-19 11:10:00,41.07,41.1,41.06,41.08,2722585.0,33.9972,34.022,33.9889,34.0055,2722585.0
2017-05-19 11:20:00,41.09,41.11,41.07,41.11,660504.0,34.0137,34.0303,33.9972,34.0303,660504.0
2017-05-19 11:30:00,41.11,41.11,41.07,41.08,897959.0,34.0303,34.0303,33.9972,34.0055,897959.0
2017-05-19 11:40:00,41.08,41.11,41.06,41.11,1081247.0,34.0055,34.0303,33.9889,34.0303,1081247.0
2017-05-19 11:50:00,41.11,41.13,41.1,41.13,1122475.0,34.0303,34.0469,34.022,34.0469,1122475.0
2017-05-19 12:00:00,41.12,41.17,41.12,41.15,1510231.0,34.0386,34.08,34.0386,34.0634,1510231.0
2017-05-19 12:10:00,41.15,41.16,41.13,41.14,601450.0,34.0634,34.0717,34.0469,34.0551,601450.0
2017-05-19 12:20:00,41.14,41.14,41.1,41.12,804623.0,34.0551,34.0551,34.022,34.0386,804623.0
2017-05-19 12:30:00,41.12,41.16,41.11,41.14,520836.0,34.0386,34.0717,34.0303,34.0551,520836.0
2017-05-19 12:40:00,41.14,41.15,41.12,41.13,387557.0,34.0551,34.0634,34.0386,34.0469,387557.0
2017-05-19 12:50:00,41.13,41.16,41.12,41.15,295155.0,34.0469,34.0717,34.0386,34.0634,295155.0
2017-05-19 13:00:00,41.15,41.16,41.11,41.13,547646.0,34.0634,34.0717,34.0303,34.0469,547646.0
2017-05-19 13:10:00,41.13,41.14,41.11,41.13,558524.0,34.0469,34.0551,34.0303,34.0469,558524.0
2017-05-19 13:20:00,41.13,41.14,41.11,41.13,241912.0,34.0469,34.0551,34.0303,34.0469,241912.0
2017-05-19 13:30:00,41.13,41.14,41.09,41.1,468823.0,34.0469,34.0551,34.0137,34.022,468823.0
2017-05-19 13:40:00,41.09,41.11,41.09,41.11,548510.0,34.0137,34.0303,34.0137,34.0303,548510.0
2017-05-19 13:50:00,41.1,41.15,41.1,41.15,673455.0,34.022,34.0634,34.022,34.0634,673455.0
2017-05-19 14:00:00,41.15,41.17,41.14,41.15,394508.0,34.0634,34.08,34.0551,34.0634,394508.0
2017-05-19 14:10:00,41.15,41.18,41.14,41.18,574394.0,34.0634,34.0882,34.0551,34.0882,574394.0
2017-05-19 14:20:00,41.18,41.2,41.17,41.2,359057.0,34.0882,34.1048,34.08,34.1048,359057.0
2017-05-19 14:30:00,41.19,41.22,41.18,41.22,630443.0,34.0965,34.1214,34.0882,34.1214,630443.0
2017-05-19 14:40:00,41.22,41.23,41.21,41.21,363587.0,34.1214,34.1296,34.1131,34.1131,363587.0
2017-05-19 14:50:00,41.21,41.22,41.18,41.19,613623.0,34.1131,34.1214,34.0882,34.0965,613623.0
2017-05-19 15:00:00,41.19,41.2,41.12,41.12,1424480.0,34.0965,34.1048,34.0386,34.0386,1424480.0
2017-05-19 15:10:00,41.12,41.14,41.09,41.11,1371049.0,34.0386,34.0551,34.0137,34.0303,1371049.0
2017-05-19 15:20:00,41.11,41.12,41.08,41.09,1409964.0,34.0303,34.0386,34.0055,34.0137,1409964.0
2017-05-19 15:30:00,41.08,41.14,41.07,41.14,1396587.0,34.0055,34.0551,33.9972,34.0551,1396587.0
2017-05-19 15:40:00,41.14,41.16,41.09,41.11,2097194.0,34.0551,34.0717,34.0137,34.0303,2097194.0
2017-05-19 15:50:00,41.1,41.17,41.08,41.15,8401267.0,34.022,34.08,34.0055,34.0634,8401267.0
2017-05-22 09:30:00,41.19,41.22,41.17,41.21,2138404.0,34.0965,34.1214,34.08,34.1131,2138404.0
2017-05-22 09:40:00,41.21,41.26,41.19,41.23,1497189.0,34.1131,34.1545,34.0965,34.1296,1497189.0
2017-05-22 09:50:00,41.23,41.24,41.2,41.23,1105575.0,34.1296,34.1379,34.1048,34.1296,1105575.0
2017-05-22 10:00:00,41.23,41.27,41.22,41.23,1252595.0,34.1296,34.1627,34.1214,34.1296,1252595.0
2017-05-22 10:10:00,41.23,41.25,41.21,41.23,806422.0,34.1296,34.1462,34.1131,34.1296,806422.0
2017-05-22 10:20:00,41.23,41.26,41.2,41.25,1577247.0,34.1296,34.1545,34.1048,34.1462,1577247.0
2017-05-22 10:30:00,41.25,41.26,41.19,41.22,1228475.0,34.1462,34.1545,34.0965,34.1214,1228475.0
2017-05-22 10:40:00,41.22,41.23,41.19,41.2,1349274.0,34.1214,34.1296,34.0965,34.1048,1349274.0
2017-05-22 10:50:00,41.2,41.23,41.19,41.23,1956701.0,34.1048,34.1296,34.0965,34.1296,1956701.0
2017-05-22 11:00:00,41.23,41.23,41.2,41.22,1591375.0,34.1296,34.1296,34.1048,34.1214,1591375.0
2017-05-22 11:10:00,41.22,41.23,41.18,41.2,277750.0,34.1214,34.1296,34.0882,34.1048,277750.0
2017-05-22 11:20:00,41.2,41.2,41.15,41.16,1092066.0,34.1048,34.1048,34.0634,34.0717,1092066.0
2017-05-22 11:30:00,41.16,41.19,41.15,41.19,672114.0,34.0717,34.0965,34.0634,34.0965,672114.0
2017-05-22 11:40:00,41.19,41.2,41.16,41.16,1076325.0,34.0965,34.1048,34.0717,34.0717,1076325.0
2017-05-22 11:50:00,41.16,41.23,41.16,41.23,899983.0,34.0717,34.1296,34.0717,34.1296,899983.0
2017-05-22 12:00:00,41.23,41.25,41.21,41.23,653102.0,34.1296,34.1462,34.1131,34.1296,653102.0
2017-05-22 12:10:00,41.24,41.28,41.23,41.26,699057.0,34.1379,34.171,34.1296,34.1545,699057.0
2017-05-22 12:20:00,41.26,41.26,41.24,41.24,205294.0,34.1545,34.1545,34.1379,34.1379,205294.0
2017-05-22 12:30:00,41.24,41.25,41.21,41.21,441792.0,34.1379,34.1462,34.1131,34.1131,441792.0
2017-05-22 12:40:00,41.22,41.23,41.21,41.23,433839.0,34.1214,34.1296,34.1131,34.1296,433839.0
2017-05-22 12:50:00,41.23,41.23,41.19,41.19,136449.0,34.1296,34.1296,34.0965,34.0965,136449.0
2017-05-22 13:00:00,41.19,41.23,41.19,41.23,333857.0,34.0965,34.1296,34.0965,34.1296,333857.0
2017-05-22 13:10:00,41.23,41.26,41.23,41.25,200429.0,34.1296,34.1545,34.1296,34.1462,200429.0
2017-05-22 13:20:00,41.26,41.27,41.24,41.26,349612.0,34.1545,34.1627,34.1379,34.1545,349612.0
2017-05-22 13:30:00,41.26,41.27,41.24,41.25,508579.0,34.1545,34.1627,34.1379,34.1462,508579.0
2017-05-22 13:40:00,41.25,41.28,41.25,41.26,214597.0,34.1462,34.171,34.1462,34.1545,214597.0
2017-05-22 13:50:00,41.27,41.28,41.24,41.25,306878.0,34.1627,34.171,34.1379,34.1462,306878.0
2017-05-22 14:00:00,41.25,41.25,41.23,41.24,864076.0,34.1462,34.1462,34.1296,34.1379,864076.0
2017-05-22 14:10:00,41.24,41.27,41.23,41.26,547908.0,34.1379,34.1627,34.1296,34.1545,547908.0
2017-05-22 14:20:00,41.27,41.32,41.25,41.27,2268045.0,34.1627,34.2041,34.1462,34.1627,2268045.0
2017-05-22 14:30:00,41.27,41.3,41.26,41.29,577716.0,34.1627,34.1876,34.1545,34.1793,577716.0
2017-05-22 14:40:00,41.29,41.29,41.25,41.27,324668.0,34.1793,34.1793,34.1462,34.1627,324668.0
2017-05-22 14:50:00,41.26,41.27,41.22,41.25,724561.0,34.1545,34.1627,34.1214,34.1462,724561.0
2017-05-22 15:00:00,41.24,41.28,41.23,41.27,407531.0,34.1379,34.171,34.1296,34.1627,407531.0
2017-05-22 15:10:00,41.26,41.27,41.23,41.23,1568571.0,34.1545,34.1627,34.1296,34.1296,1568571.0
2017-05-22 15:20:00,41.23,41.25,41.22,41.24,651917.0,34.1296,34.1462,34.1214,34.1379,651917.0
2017-05-22 15:30:00,41.23,41.29,41.23,41.28,1262416.0,34.1296,34.1793,34.1296,34.171,1262416.0
2017-05-22 15:40:00,41.28,41.29,41.26,41.26,533637.0,34.171,34.1793,34.1545,34.1545,533637.0
2017-05-22 15:50:00,41.27,41.27,41.19,41.2,4603344.0,34.1627,34.1627,34.0965,34.1048,4603344.0
2017-05-23 09:30:00,41.22,41.26,41.21,41.26,1335497.0,34.1214,34.1545,34.1131,34.1545,1335497.0
2017-05-23 09:40:00,41.26,41.27,41.17,41.18,825016.0,34.1545,34.1627,34.08,34.0882,825016.0
2017-05-23 09:50:00,41.18,41.2,41.16,41.2,1039918.0,34.0882,34.1048,34.0717,34.1048,1039918.0
2017-05-23 10:00:00,41.19,41.21,41.17,41.2,684120.0,34.0965,34.1131,34.08,34.1048,684120.0
2017-05-23 10:10:00,41.19,41.21,41.16,41.2,630803.0,34.0965,34.1131,34.0717,34.1048,630803.0
2017-05-23 10:20:00,41.2,41.23,41.19,41.21,1113629.0,34.1048,34.1296,34.0965,34.1131,1113629.0
2017-05-23 10:30:00,41.21,41.22,41.17,41.18,714294.0,34.1131,34.1214,34.08,34.0882,714294.0
2017-05-23 10:40:00,41.18,41.22,41.17,41.21,696159.0,34.0882,34.1214,34.08,34.1131,696159.0
2017-05-23 10:50:00,41.22,41.26,41.21,41.25,1004087.0,34.1214,34.1545,34.1131,34.1462,1004087.0
2017-05-23 11:00:00,41.25,41.26,41.23,41.26,895080.0,34.1462,34.1545,34.1296,34.1545,895080.0
2017-05-23 11:10:00,41.26,41.27,41.23,41.26,421879.0,34.1545,34.1627,34.1296,34.1545,421879.0
2017-05-23 11:20:00,41.26,41.28,41.25,41.26,258470.0,34.1545,34.171,34.1462,34.1545,258470.0
2017-05-23 11:30:00,41.26,41.28,41.24,41.25,416552.0,34.1545,34.171,34.1379,34.1462,416552.0
2017-05-23 11:40:00,41.25,41.25,41.22,41.23,437823.0,34.1462,34.1462,34.1214,34.1296,437823.0
2017-05-23 11:50:00,41.24,41.24,41.17,41.2,1305200.0,34.1379,34.1379,34.08,34.1048,1305200.0
2017-05-23 12:00:00,41.21,41.22,41.2,41.22,229644.0,34.1131,34.1214,34.1048,34.1214,229644.0
2017-05-23 12:10:00,41.22,41.22,41.2,41.2,146793.0,34.1214,34.1214,34.1048,34.1048,146793.0
2017-05-23 12:20:00,41.21,41.22,41.12,41.14,1056178.0,34.1131,34.1214,34.0386,34.0551,1056178.0
2017-05-23 12:30:00,41.14,41.16,41.13,41.14,569915.0,34.0551,34.0717,34.0469,34.0551,569915.0
2017-05-23 12:40:00,41.14,41.15,41.12,41.15,313573.0,34.0551,34.0634,34.0386,34.0634,313573.0
2017-05-23 12:50:00,41.15,41.18,41.14,41.18,210364.0,34.0634,34.0882,34.0551,34.0882,210364.0
2017-05-23 13:00:00,41.18,41.2,41.17,41.2,475940.0,34.0882,34.1048,34.08,34.1048,475940.0
2017-05-23 13:10:00,41.2,41.21,41.19,41.21,142059.0,34.1048,34.1131,34.0965,34.1131,142059.0
2017-05-23 13:20:00,41.21,41.22,41.2,41.21,148208.0,34.1131,34.1214,34.1048,34.1131,148208.0
2017-05-23 13:30:00,41.21,41.22,41.2,41.21,261352.0,34.1131,34.1214,34.1048,34.1131,261352.0
2017-05-23 13:40:00,41.22,41.22,41.18,41.19,176666.0,34.1214,34.1214,34.0882,34.0965,176666.0
2017-05-23 13:50:00,41.18,41.19,41.17,41.18,209222.0,34.0882,34.0965,34.08,34.0882,209222.0
2017-05-23 14:00:00,41.19,41.2,41.18,41.19,229547.0,34.0965,34.1048,34.0882,34.0965,229547.0
2017-05-23 14:10:00,41.19,41.2,41.18,41.19,218704.0,34.0965,34.1048,34.0882,34.0965,218704.0
2017-05-23 14:20:00,41.2,41.21,41.19,41.2,205334.0,34.1048,34.1131,34.0965,34.1048,205334.0
2017-05-23 14:30:00,41.2,41.21,41.19,41.21,330269.0,34.1048,34.1131,34.0965,34.1131,330269.0
2017-05-23 14:40:00,41.21,41.23,41.2,41.21,727265.0,34.1131,34.1296,34.1048,34.1131,727265.0
2017-05-23 14:50:00,41.21,41.23,41.19,41.23,793471.0,34.1131,34.1296,34.0965,34.1296,793471.0
2017-05-23 15:00:00,41.23,41.26,41.2,41.25,1103365.0,34.1296,34.1545,34.1048,34.1462,1103365.0
2017-05-23 15:10:00,41.24,41.25,41.22,41.22,674085.0,34.1379,34.1462,34.1214,34.1214,674085.0
2017-05-23 15:20:00,41.23,41.23,41.21,41.22,462484.0,34.1296,34.1296,34.1131,34.1214,462484.0
2017-05-23 15:30:00,41.22,41.22,41.2,41.22,322428.0,34.1214,34.1214,34.1048,34.1214,322428.0
2017-05-23 15:40:00,41.22,41.23,41.18,41.19,1629746.0,34.1214,34.1296,34.0882,34.0965,1629746.0
2017-05-23 15:50:00,41.19,41.23,41.18,41.23,2102600.0,34.0965,34.1296,34.0882,34.1296,2102600.0
2017-05-24 09:30:00,41.23,41.28,41.2,41.23,1705505.0,34.1296,34.171,34.1048,34.1296,1705505.0
2017-05-24 09:40:00,41.23,41.27,41.22,41.27,2167362.0,34.1296,34.1627,34.1214,34.1627,2167362.0
2017-05-24 09:50:00,41.27,41.31,41.26,41.29,1587329.0,34.1627,34.1959,34.1545,34.1793,1587329.0
2017-05-24 10:00:00,41.29,41.31,41.27,41.3,1275562.0,34.1793,34.1959,34.1627,34.1876,1275562.0
2017-05-24 10:10:00,41.3,41.31,41.28,41.3,589304.0,34.1876,34.1959,34.171,34.1876,589304.0
2017-05-24 10:20:00,41.3,41.33,41.29,41.33,1769270.0,34.1876,34.2124,34.1793,34.2124,1769270.0
2017-05-24 10:30:00,41.33,41.35,41.31,41.32,1519610.0,34.2124,34.229,34.1959,34.2041,1519610.0
2017-05-24 10:40:00,41.31,41.36,41.31,41.32,2400627.0,34.1959,34.2372,34.1959,34.2041,2400627.0
2017-05-24 10:50:00,41.33,41.33,41.28,41.28,837621.0,34.2124,34.2124,34.171,34.171,837621.0
2017-05-24 11:00:00,41.29,41.31,41.26,41.3,882740.0,34.1793,34.1959,34.1545,34.1876,882740.0
2017-05-24 11:10:00,41.3,41.3,41.27,41.28,252681.0,34.1876,34.1876,34.1627,34.171,252681.0
2017-05-24 11:20:00,41.29,41.29,41.26,41.27,370166.0,34.1793,34.1793,34.1545,34.1627,370166.0
2017-05-24 11:30:00,41.27,41.29,41.25,41.26,634900.0,34.1627,34.1793,34.1462,34.1545,634900.0
2017-05-24 11:40:00,41.26,41.27,41.24,41.24,314722.0,34.1545,34.1627,34.1379,34.1379,314722.0
2017-05-24 11:50:00,41.24,41.25,41.22,41.23,431480.0,34.1379,34.1462,34.1214,34.1296,431480.0
2017-05-24 12:00:00,41.23,41.27,41.23,41.26,1478106.0,34.1296,34.1627,34.1296,34.1545,1478106.0
2017-05-24 12:10:00,41.26,41.26,41.24,41.26,161130.0,34.1545,34.1545,34.1379,34.1545,161130.0
2017-05-24 12:20:00,41.26,41.27,41.23,41.24,377518.0,34.1545,34.1627,34.1296,34.1379,377518.0
2017-05-24 12:30:00,41.24,41.27,41.24,41.27,267644.0,34.1379,34.1627,34.1379,34.1627,267644.0
2017-05-24 12:40:00,41.27,41.28,41.26,41.27,149187.0,34.1627,34.171,34.1545,34.1627,149187.0
2017-05-24 12:50:00,41.27,41.28,41.26,41.27,192915.0,34.1627,34.171,34.1545,34.1627,192915.0
2017-05-24 13:00:00,41.26,41.3,41.25,41.3,321357.0,34.1545,34.1876,34.1462,34.1876,321357.0
2017-05-24 13:10:00,41.3,41.31,41.28,41.3,270714.0,34.1876,34.1959,34.171,34.1876,270714.0
2017-05-24 13:20:00,41.3,41.3,41.26,41.28,381836.0,34.1876,34.1876,34.1545,34.171,381836.0
2017-05-24 13:30:00,41.28,41.29,41.27,41.28,425752.0,34.171,34.1793,34.1627,34.171,425752.0
2017-05-24 13:40:00,41.28,41.29,41.27,41.28,237584.0,34.171,34.1793,34.1627,34.171,237584.0
2017-05-24 13:50:00,41.28,41.32,41.27,41.31,240034.0,34.171,34.2041,34.1627,34.1959,240034.0
2017-05-24 14:00:00,41.32,41.42,41.26,41.4,2698238.0,34.2041,34.2869,34.1545,34.2704,2698238.0
2017-05-24 14:10:00,41.39,41.41,41.35,41.41,652232.0,34.2621,34.2786,34.229,34.2786,652232.0
2017-05-24 14:20:00,41.41,41.46,41.4,41.44,2280844.0,34.2786,34.32,34.2704,34.3035,2280844.0
2017-05-24 14:30:00,41.43,41.44,41.35,41.38,2209206.0,34.2952,34.3035,34.229,34.2538,2209206.0
2017-05-24 14:40:00,41.38,41.39,41.34,41.37,1227026.0,34.2538,34.2621,34.2207,34.2455,1227026.0
2017-05-24 14:50:00,41.37,41.38,41.35,41.37,625561.0,34.2455,34.2538,34.229,34.2455,625561.0
2017-05-24 15:00:00,41.37,41.39,41.35,41.38,952516.0,34.2455,34.2621,34.229,34.2538,952516.0
2017-05-24 15:10:00,41.38,41.4,41.36,41.4,709588.0,34.2538,34.2704,34.2372,34.2704,709588.0
2017-05-24 15:20:00,41.4,41.43,41.39,41.39,1991493.0,34.2704,34.2952,34.2621,34.2621,1991493.0
2017-05-24 15:30:00,41.39,41.41,41.36,41.41,2139537.0,34.2621,34.2786,34.2372,34.2786,2139537.0
2017-05-24 15:40:00,41.41,41.42,41.39,41.39,1242651.0,34.2786,34.2869,34.2621,34.2621,1242651.0
2017-05-24 15:50:00,41.4,41.4,41.37,41.4,3303391.0,34.2704,34.2704,34.2455,34.2704,3303391.0
2017-05-25 09:30:00,41.61,41.68,41.61,41.65,1609981.0,34.4442,34.5021,34.4442,34.4773,1609981.0
2017-05-25 09:40:00,41.66,41.69,41.64,41.69,1154406.0,34.4856,34.5104,34.469,34.5104,1154406.0
2017-05-25 09:50:00,41.69,41.71,41.65,41.66,1332661.0,34.5104,34.527,34.4773,34.4856,1332661.0
2017-05-25 10:00:00,41.66,41.67,41.64,41.66,703094.0,34.4856,34.4939,34.469,34.4856,703094.0
2017-05-25 10:10:00,41.66,41.72,41.66,41.71,2071568.0,34.4856,34.5353,34.4856,34.527,2071568.0
2017-05-25 10:20:00,41.7,41.72,41.67,41.68,1406723.0,34.5187,34.5353,34.4939,34.5021,1406723.0
2017-05-25 10:30:00,41.67,41.73,41.67,41.69,3066070.0,34.4939,34.5435,34.4939,34.5104,3066070.0
2017-05-25 10:40:00,41.69,41.7,41.64,41.66,1481436.0,34.5104,34.5187,34.469,34.4856,1481436.0
2017-05-25 10:50:00,41.66,41.67,41.62,41.62,1668708.0,34.4856,34.4939,34.4525,34.4525,1668708.0
2017-05-25 11:00:00,41.63,41.68,41.61,41.68,1195360.0,34.4607,34.5021,34.4442,34.5021,1195360.0
2017-05-25 11:10:00,41.67,41.69,41.66,41.66,616905.0,34.4939,34.5104,34.4856,34.4856,616905.0
2017-05-25 11:20:00,41.67,41.68,41.62,41.64,448619.0,34.4939,34.5021,34.4525,34.469,448619.0
2017-05-25 11:30:00,41.64,41.66,41.57,41.57,906862.0,34.469,34.4856,34.4111,34.4111,906862.0
2017-05-25 11:40:00,41.57,41.58,41.52,41.56,833293.0,34.4111,34.4194,34.3697,34.4028,833293.0
2017-05-25 11:50:00,41.56,41.57,41.51,41.52,517686.0,34.4028,34.4111,34.3614,34.3697,517686.0
2017-05-25 12:00:00,41.53,41.56,41.51,41.55,639944.0,34.378,34.4028,34.3614,34.3945,639944.0
2017-05-25 12:10:00,41.55,41.56,41.5,41.54,626152.0,34.3945,34.4028,34.3531,34.3862,626152.0
2017-05-25 12:20:00,41.54,41.58,41.53,41.55,371517.0,34.3862,34.4194,34.378,34.3945,371517.0
2017-05-25 12:30:00,41.55,41.59,41.55,41.56,378353.0,34.3945,34.4276,34.3945,34.4028,378353.0
2017-05-25 12:40:00,41.56,41.58,41.55,41.55,236440.0,34.4028,34.4194,34.3945,34.3945,236440.0
2017-05-25 12:50:00,41.55,41.58,41.54,41.57,338497.0,34.3945,34.4194,34.3862,34.4111,338497.0
2017-05-25 13:00:00,41.57,41.58,41.55,41.55,361296.0,34.4111,34.4194,34.3945,34.3945,361296.0
2017-05-25 13:10:00,41.55,41.55,41.53,41.54,287658.0,34.3945,34.3945,34.378,34.3862,287658.0
2017-05-25 13:20:00,41.54,41.56,41.53,41.54,343396.0,34.3862,34.4028,34.378,34.3862,343396.0
2017-05-25 13:30:00,41.54,41.55,41.51,41.52,295119.0,34.3862,34.3945,34.3614,34.3697,295119.0
2017-05-25 13:40:00,41.52,41.54,41.51,41.52,261296.0,34.3697,34.3862,34.3614,34.3697,261296.0
2017-05-25 13:50:00,41.52,41.57,41.52,41.57,322401.0,34.3697,34.4111,34.3697,34.4111,322401.0
2017-05-25 14:00:00,41.57,41.58,41.55,41.55,360249.0,34.4111,34.4194,34.3945,34.3945,360249.0
2017-05-25 14:10:00,41.55,41.56,41.53,41.55,248481.0,34.3945,34.4028,34.378,34.3945,248481.0
2017-05-25 14:20:00,41.56,41.59,41.55,41.57,441618.0,34.4028,34.4276,34.3945,34.4111,441618.0
2017-05-25 14:30:00,41.57,41.59,41.56,41.59,261469.0,34.4111,34.4276,34.4028,34.4276,261469.0
2017-05-25 14:40:00,41.59,41.59,41.56,41.57,452108.0,34.4276,34.4276,34.4028,34.4111,452108.0
2017-05-25 14:50:00,41.57,41.6,41.56,41.59,789964.0,34.4111,34.4359,34.4028,34.4276,789964.0
2017-05-25 15:00:00,41.59,41.6,41.57,41.59,426913.0,34.4276,34.4359,34.4111,34.4276,426913.0
2017-05-25 15:10:00,41.59,41.6,41.58,41.59,122264.0,34.4276,34.4359,34.4194,34.4276,122264.0
2017-05-25 15:20:00,41.59,41.61,41.57,41.59,1020883.0,34.4276,34.4442,34.4111,34.4276,1020883.0
2017-05-25 15:30:00,41.59,41.6,41.58,41.59,1105860.0,34.4276,34.4359,34.4194,34.4276,1105860.0
2017-05-25 15:40:00,41.59,41.63,41.59,41.61,1828740.0,34.4276,34.4607,34.4276,34.4442,1828740.0
2017-05-25 15:50:00,41.6,41.61,41.57,41.58,2931344.0,34.4359,34.4442,34.4111,34.4194,2931344.0
2017-05-26 09:30:00,41.66,41.72,41.62,41.64,2313706.0,34.4856,34.5353,34.4525,34.469,2313706.0
2017-05-26 09:40:00,41.65,41.7,41.64,41.68,777221.0,34.4773,34.5187,34.469,34.5021,777221.0
2017-05-26 09:50:00,41.68,41.73,41.67,41.71,2017651.0,34.5021,34.5435,34.4939,34.527,2017651.0
2017-05-26 10:00:00,41.71,41.74,41.71,41.72,880613.0,34.527,34.5518,34.527,34.5353,880613.0
2017-05-26 10:10:00,41.72,41.75,41.71,41.73,1264393.0,34.5353,34.5601,34.527,34.5435,1264393.0
2017-05-26 10:20:00,41.73,41.75,41.71,41.72,972627.0,34.5435,34.5601,34.527,34.5353,972627.0
2017-05-26 10:30:00,41.72,41.76,41.72,41.74,663996.0,34.5353,34.5684,34.5353,34.5518,663996.0
2017-05-26 10:40:00,41.75,41.76,41.7,41.71,611480.0,34.5601,34.5684,34.5187,34.527,611480.0
2017-05-26 10:50:00,41.72,41.72,41.69,41.71,751435.0,34.5353,34.5353,34.5104,34.527,751435.0
2017-05-26 11:00:00,41.71,41.72,41.69,41.7,863217.0,34.527,34.5353,34.5104,34.5187,863217.0
2017-05-26 11:10:00,41.7,41.72,41.69,41.7,436473.0,34.5187,34.5353,34.5104,34.5187,436473.0
2017-05-26 11:20:00,41.7,41.72,41.69,41.71,259894.0,34.5187,34.5353,34.5104,34.527,259894.0
2017-05-26 11:30:00,41.71,41.73,41.69,41.7,236784.0,34.527,34.5435,34.5104,34.5187,236784.0
2017-05-26 11:40:00,41.7,41.71,41.69,41.7,370260.0,34.5187,34.527,34.5104,34.5187,370260.0
2017-05-26 11:50:00,41.7,41.71,41.69,41.69,234861.0,34.5187,34.527,34.5104,34.5104,234861.0
2017-05-26 12:00:00,41.69,41.71,41.69,41.7,242604.0,34.5104,34.527,34.5104,34.5187,242604.0
2017-05-26 12:10:00,41.7,41.72,41.69,41.72,174365.0,34.5187,34.5353,34.5104,34.5353,174365.0
2017-05-26 12:20:00,41.72,41.73,41.71,41.71,261147.0,34.5353,34.5435,34.527,34.527,261147.0
2017-05-26 12:30:00,41.72,41.74,41.71,41.74,237027.0,34.5353,34.5518,34.527,34.5518,237027.0
2017-05-26 12:40:00,41.73,41.75,41.73,41.74,770287.0,34.5435,34.5601,34.5435,34.5518,770287.0
2017-05-26 12:50:00,41.74,41.75,41.72,41.73,604425.0,34.5518,34.5601,34.5353,34.5435,604425.0
2017-05-26 13:00:00,41.73,41.73,41.69,41.72,345175.0,34.5435,34.5435,34.5104,34.5353,345175.0
2017-05-26 13:10:00,41.72,41.74,41.7,41.71,511854.0,34.5353,34.5518,34.5187,34.527,511854.0
2017-05-26 13:20:00,41.7,41.72,41.7,41.72,198563.0,34.5187,34.5353,34.5187,34.5353,198563.0
2017-05-26 13:30:00,41.71,41.74,41.7,41.71,266502.0,34.527,34.5518,34.5187,34.527,266502.0
2017-05-26 13:40:00,41.71,41.72,41.7,41.71,177054.0,34.527,34.5353,34.5187,34.527,177054.0
2017-05-26 13:50:00,41.71,41.72,41.7,41.71,87906.0,34.527,34.5353,34.5187,34.527,87906.0
2017-05-26 14:00:00,41.71,41.72,41.7,41.71,251432.0,34.527,34.5353,34.5187,34.527,251432.0
2017-05-26 14:10:00,41.71,41.72,41.7,41.72,84602.0,34.527,34.5353,34.5187,34.5353,84602.0
2017-05-26 14:20:00,41.72,41.74,41.71,41.74,361838.0,34.5353,34.5518,34.527,34.5518,361838.0
2017-05-26 14:30:00,41.74,41.74,41.72,41.73,231338.0,34.5518,34.5518,34.5353,34.5435,231338.0
2017-05-26 14:40:00,41.73,41.74,41.72,41.72,256460.0,34.5435,34.5518,34.5353,34.5353,256460.0
2017-05-26 14:50:00,41.72,41.73,41.71,41.73,163735.0,34.5353,34.5435,34.527,34.5435,163735.0
2017-05-26 15:00:00,41.73,41.74,41.68,41.69,980930.0,34.5435,34.5518,34.5021,34.5104,980930.0
2017-05-26 15:10:00,41.69,41.71,41.67,41.7,1013216.0,34.5104,34.527,34.4939,34.5187,1013216.0
2017-05-26 15:20:00,41.7,41.7,41.67,41.7,528936.0,34.5187,34.5187,34.4939,34.5187,528936.0
2017-05-26 15:30:00,41.7,41.7,41.68,41.7,519372.0,34.5187,34.5187,34.5021,34.5187,519372.0
2017-05-26 15:40:00,41.7,41.71,41.67,41.71,817954.0,34.5187,34.527,34.4939,34.527,817954.0
2017-05-26 15:50:00,41.71,41.73,41.69,41.73,2867886.0,34.527,34.5435,34.5104,34.5435,2867886.0
2017-05-30 09:30:00,41.51,41.52,41.44,41.5,2847759.0,34.3614,34.3697,34.3035,34.3531,2847759.0
2017-05-30 09:40:00,41.51,41.54,41.48,41.52,1130737.0,34.3614,34.3862,34.3366,34.3697,1130737.0
2017-05-30 09:50:00,41.52,41.55,41.51,41.53,896417.0,34.3697,34.3945,34.3614,34.378,896417.0
2017-05-30 10:00:00,41.53,41.55,41.48,41.49,1174496.0,34.378,34.3945,34.3366,34.3449,1174496.0
2017-05-30 10:10:00,41.49,41.5,41.45,41.47,725446.0,34.3449,34.3531,34.3117,34.3283,725446.0
2017-05-30 10:20:00,41.48,41.49,41.46,41.48,293642.0,34.3366,34.3449,34.32,34.3366,293642.0
2017-05-30 10:30:00,41.48,41.52,41.47,41.51,713651.0,34.3366,34.3697,34.3283,34.3614,713651.0
2017-05-30 10:40:00,41.51,41.53,41.49,41.51,633995.0,34.3614,34.378,34.3449,34.3614,633995.0
2017-05-30 10:50:00,41.51,41.51,41.48,41.49,672657.0,34.3614,34.3614,34.3366,34.3449,672657.0
2017-05-30 11:00:00,41.49,41.52,41.48,41.51,296902.0,34.3449,34.3697,34.3366,34.3614,296902.0
2017-05-30 11:10:00,41.51,41.52,41.5,41.51,574136.0,34.3614,34.3697,34.3531,34.3614,574136.0
2017-05-30 11:20:00,41.51,41.52,41.49,41.5,381340.0,34.3614,34.3697,34.3449,34.3531,381340.0
2017-05-30 11:30:00,41.49,41.53,41.49,41.53,370722.0,34.3449,34.378,34.3449,34.378,370722.0
2017-05-30 11:40:00,41.52,41.53,41.5,41.53,309315.0,34.3697,34.378,34.3531,34.378,309315.0
2017-05-30 11:50:00,41.52,41.54,41.52,41.52,229899.0,34.3697,34.3862,34.3697,34.3697,229899.0
2017-05-30 12:00:00,41.53,41.54,41.52,41.52,193811.0,34.378,34.3862,34.3697,34.3697,193811.0
2017-05-30 12:10:00,41.53,41.54,41.52,41.54,216675.0,34.378,34.3862,34.3697,34.3862,216675.0
2017-05-30 12:20:00,41.53,41.57,41.53,41.57,480537.0,34.378,34.4111,34.378,34.4111,480537.0
2017-05-30 12:30:00,41.57,41.58,41.55,41.56,389119.0,34.4111,34.4194,34.3945,34.4028,389119.0
2017-05-30 12:40:00,41.56,41.56,41.54,41.55,298477.0,34.4028,34.4028,34.3862,34.3945,298477.0
2017-05-30 12:50:00,41.54,41.57,41.54,41.55,478509.0,34.3862,34.4111,34.3862,34.3945,478509.0
2017-05-30 13:00:00,41.56,41.58,41.54,41.57,408099.0,34.4028,34.4194,34.3862,34.4111,408099.0
2017-05-30 13:10:00,41.57,41.58,41.55,41.55,159430.0,34.4111,34.4194,34.3945,34.3945,159430.0
2017-05-30 13:20:00,41.55,41.56,41.53,41.53,559059.0,34.3945,34.4028,34.378,34.378,559059.0
2017-05-30 13:30:00,41.53,41.54,41.52,41.54,438335.0,34.378,34.3862,34.3697,34.3862,438335.0
2017-05-30 13:40:00,41.54,41.54,41.5,41.52,2455777.0,34.3862,34.3862,34.3531,34.3697,2455777.0
2017-05-30 13:50:00,41.52,41.55,41.52,41.55,615282.0,34.3697,34.3945,34.3697,34.3945,615282.0
2017-05-30 14:00:00,41.55,41.56,41.54,41.56,358775.0,34.3945,34.4028,34.3862,34.4028,358775.0
2017-05-30 14:10:00,41.56,41.56,41.55,41.55,188603.0,34.4028,34.4028,34.3945,34.3945,188603.0
2017-05-30 14:20:00,41.55,41.57,41.55,41.56,459680.0,34.3945,34.4111,34.3945,34.4028,459680.0
2017-05-30 14:30:00,41.57,41.57,41.54,41.55,201002.0,34.4111,34.4111,34.3862,34.3945,201002.0
2017-05-30 14:40:00,41.55,41.58,41.54,41.57,384029.0,34.3945,34.4194,34.3862,34.4111,384029.0
2017-05-30 14:50:00,41.57,41.57,41.55,41.55,1204423.0,34.4111,34.4111,34.3945,34.3945,1204423.0
2017-05-30 15:00:00,41.55,41.57,41.53,41.54,1489782.0,34.3945,34.4111,34.378,34.3862,1489782.0
2017-05-30 15:10:00,41.54,41.55,41.53,41.55,256087.0,34.3862,34.3945,34.378,34.3945,256087.0
2017-05-30 15:20:00,41.54,41.55,41.52,41.54,1584062.0,34.3862,34.3945,34.3697,34.3862,1584062.0
2017-05-30 15:30:00,41.54,41.55,41.53,41.54,753682.0,34.3862,34.3945,34.378,34.3862,753682.0
2017-05-30 15:40:00,41.54,41.55,41.53,41.54,476612.0,34.3862,34.3945,34.378,34.3862,476612.0
2017-05-30 15:50:00,41.55,41.55,41.52,41.55,3075495.0,34.3945,34.3945,34.3697,34.3945,3075495.0
2017-05-31 09:30:00,41.4,41.42,41.37,41.38,2244607.0,34.2704,34.2869,34.2455,34.2538,2244607.0
2017-05-31 09:40:00,41.38,41.41,41.33,41.34,1447339.0,34.2538,34.2786,34.2124,34.2207,1447339.0
2017-05-31 09:50:00,41.34,41.36,41.26,41.27,2999503.0,34.2207,34.2372,34.1545,34.1627,2999503.0
2017-05-31 10:00:00,41.27,41.28,41.2,41.23,2149326.0,34.1627,34.171,34.1048,34.1296,2149326.0
2017-05-31 10:10:00,41.23,41.24,41.18,41.2,2563433.0,34.1296,34.1379,34.0882,34.1048,2563433.0
2017-05-31 10:20:00,41.2,41.21,41.16,41.19,873957.0,34.1048,34.1131,34.0717,34.0965,873957.0
2017-05-31 10:30:00,41.19,41.19,41.14,41.16,2433431.0,34.0965,34.0965,34.0551,34.0717,2433431.0
2017-05-31 10:40:00,41.16,41.19,41.14,41.16,1649126.0,34.0717,34.0965,34.0551,34.0717,1649126.0
2017-05-31 10:50:00,41.16,41.24,41.14,41.21,2209674.0,34.0717,34.1379,34.0551,34.1131,2209674.0
2017-05-31 11:00:00,41.22,41.23,41.21,41.22,901789.0,34.1214,34.1296,34.1131,34.1214,901789.0
2017-05-31 11:10:00,41.22,41.23,41.16,41.18,1414062.0,34.1214,34.1296,34.0717,34.0882,1414062.0
2017-05-31 11:20:00,41.18,41.2,41.14,41.16,1315328.0,34.0882,34.1048,34.0551,34.0717,1315328.0
2017-05-31 11:30:00,41.19,41.19,41.14,41.15,2612603.0,34.0965,34.0965,34.0551,34.0634,2612603.0
2017-05-31 11:40:00,41.15,41.19,41.15,41.19,803799.0,34.0634,34.0965,34.0634,34.0965,803799.0
2017-05-31 11:50:00,41.19,41.2,41.17,41.19,615492.0,34.0965,34.1048,34.08,34.0965,615492.0
2017-05-31 12:00:00,41.2,41.22,41.19,41.22,594624.0,34.1048,34.1214,34.0965,34.1214,594624.0
2017-05-31 12:10:00,41.22,41.22,41.19,41.21,592917.0,34.1214,34.1214,34.0965,34.1131,592917.0
2017-05-31 12:20:00,41.2,41.21,41.17,41.18,456912.0,34.1048,34.1131,34.08,34.0882,456912.0
2017-05-31 12:30:00,41.18,41.2,41.17,41.18,377877.0,34.0882,34.1048,34.08,34.0882,377877.0
2017-05-31 12:40:00,41.19,41.2,41.16,41.17,545683.0,34.0965,34.1048,34.0717,34.08,545683.0
2017-05-31 12:50:00,41.17,41.17,41.14,41.15,557292.0,34.08,34.08,34.0551,34.0634,557292.0
2017-05-31 13:00:00,41.16,41.19,41.15,41.19,863074.0,34.0717,34.0965,34.0634,34.0965,863074.0
2017-05-31 13:10:00,41.19,41.22,41.17,41.18,1037266.0,34.0965,34.1214,34.08,34.0882,1037266.0
2017-05-31 13:20:00,41.18,41.19,41.16,41.17,499479.0,34.0882,34.0965,34.0717,34.08,499479.0
2017-05-31 13:30:00,41.17,41.19,41.16,41.19,666058.0,34.08,34.0965,34.0717,34.0965,666058.0
2017-05-31 13:40:00,41.18,41.2,41.17,41.18,599365.0,34.0882,34.1048,34.08,34.0882,599365.0
2017-05-31 13:50:00,41.18,41.2,41.17,41.19,523438.0,34.0882,34.1048,34.08,34.0965,523438.0
2017-05-31 14:00:00,41.19,41.21,41.16,41.17,661725.0,34.0965,34.1131,34.0717,34.08,661725.0
2017-05-31 14:10:00,41.18,41.19,41.14,41.18,748178.0,34.0882,34.0965,34.0551,34.0882,748178.0
2017-05-31 14:20:00,41.19,41.2,41.18,41.2,974652.0,34.0965,34.1048,34.0882,34.1048,974652.0
2017-05-31 14:30:00,41.2,41.2,41.18,41.2,564233.0,34.1048,34.1048,34.0882,34.1048,564233.0
2017-05-31 14:40:00,41.19,41.2,41.18,41.18,375986.0,34.0965,34.1048,34.0882,34.0882,375986.0
2017-05-31 14:50:00,41.18,41.2,41.17,41.18,906269.0,34.0882,34.1048,34.08,34.0882,906269.0
2017-05-31 15:00:00,41.18,41.23,41.16,41.17,1102350.0,34.0882,34.1296,34.0717,34.08,1102350.0
2017-05-31 15:10:00,41.17,41.18,41.15,41.17,1148515.0,34.08,34.0882,34.0634,34.08,1148515.0
2017-05-31 15:20:00,41.18,41.21,41.16,41.2,1201377.0,34.0882,34.1131,34.0717,34.1048,1201377.0
2017-05-31 15:30:00,41.2,41.2,41.15,41.16,1899242.0,34.1048,34.1048,34.0634,34.0717,1899242.0
2017-05-31 15:40:00,41.16,41.18,41.14,41.16,3717565.0,34.0717,34.0882,34.0551,34.0717,3717565.0
2017-05-31 15:50:00,41.16,41.24,41.13,41.18,14205355.0,34.0717,34.1379,34.0469,34.0882,14205355.0
2017-06-01 09:30:00,41.31,41.31,41.21,41.27,2890907.0,34.1959,34.1959,34.1131,34.1627,2890907.0
2017-06-01 09:40:00,41.27,41.34,41.26,41.34,867613.0,34.1627,34.2207,34.1545,34.2207,867613.0
2017-06-01 09:50:00,41.34,41.34,41.3,41.32,848292.0,34.2207,34.2207,34.1876,34.2041,848292.0
2017-06-01 10:00:00,41.33,41.37,41.31,41.32,991323.0,34.2124,34.2455,34.1959,34.2041,991323.0
2017-06-01 10:10:00,41.31,41.33,41.28,41.31,1394905.0,34.1959,34.2124,34.171,34.1959,1394905.0
2017-06-01 10:20:00,41.31,41.34,41.29,41.33,669025.0,34.1959,34.2207,34.1793,34.2124,669025.0
2017-06-01 10:30:00,41.32,41.36,41.31,41.35,666735.0,34.2041,34.2372,34.1959,34.229,666735.0
2017-06-01 10:40:00,41.34,41.38,41.34,41.38,1163639.0,34.2207,34.2538,34.2207,34.2538,1163639.0
2017-06-01 10:50:00,41.38,41.38,41.35,41.37,328044.0,34.2538,34.2538,34.229,34.2455,328044.0
2017-06-01 11:00:00,41.37,41.41,41.35,41.4,1675116.0,34.2455,34.2786,34.229,34.2704,1675116.0
2017-06-01 11:10:00,41.4,41.4,41.37,41.37,472060.0,34.2704,34.2704,34.2455,34.2455,472060.0
2017-06-01 11:20:00,41.37,41.4,41.36,41.4,499797.0,34.2455,34.2704,34.2372,34.2704,499797.0
2017-06-01 11:30:00,41.4,41.41,41.36,41.38,853580.0,34.2704,34.2786,34.2372,34.2538,853580.0
2017-06-01 11:40:00,41.39,41.4,41.37,41.4,557874.0,34.2621,34.2704,34.2455,34.2704,557874.0
2017-06-01 11:50:00,41.4,41.43,41.39,41.42,634540.0,34.2704,34.2952,34.2621,34.2869,634540.0
2017-06-01 12:00:00,41.41,41.44,41.41,41.44,678881.0,34.2786,34.3035,34.2786,34.3035,678881.0
2017-06-01 12:10:00,41.44,41.45,41.42,41.43,531577.0,34.3035,34.3117,34.2869,34.2952,531577.0
2017-06-01 12:20:00,41.43,41.44,41.4,41.42,944371.0,34.2952,34.3035,34.2704,34.2869,944371.0
2017-06-01 12:30:00,41.42,41.44,41.41,41.44,394794.0,34.2869,34.3035,34.2786,34.3035,394794.0
2017-06-01 12:40:00,41.44,41.45,41.43,41.44,285107.0,34.3035,34.3117,34.2952,34.3035,285107.0
2017-06-01 12:50:00,41.44,41.47,41.43,41.46,396786.0,34.3035,34.3283,34.2952,34.32,396786.0
2017-06-01 13:00:00,41.46,41.5,41.45,41.48,526439.0,34.32,34.3531,34.3117,34.3366,526439.0
2017-06-01 13:10:00,41.48,41.52,41.47,41.51,1192853.0,34.3366,34.3697,34.3283,34.3614,1192853.0
2017-06-01 13:20:00,41.51,41.52,41.5,41.52,255587.0,34.3614,34.3697,34.3531,34.3697,255587.0
2017-06-01 13:30:00,41.52,41.52,41.5,41.52,512943.0,34.3697,34.3697,34.3531,34.3697,512943.0
2017-06-01 13:40:00,41.51,41.52,41.5,41.52,492941.0,34.3614,34.3697,34.3531,34.3697,492941.0
2017-06-01 13:50:00,41.52,41.52,41.47,41.48,814247.0,34.3697,34.3697,34.3283,34.3366,814247.0
2017-06-01 14:00:00,41.49,41.5,41.47,41.49,562911.0,34.3449,34.3531,34.3283,34.3449,562911.0
2017-06-01 14:10:00,41.49,41.49,41.47,41.49,320229.0,34.3449,34.3449,34.3283,34.3449,320229.0
2017-06-01 14:20:00,41.49,41.51,41.48,41.48,442189.0,34.3449,34.3614,34.3366,34.3366,442189.0
2017-06-01 14:30:00,41.48,41.49,41.45,41.46,137035.0,34.3366,34.3449,34.3117,34.32,137035.0
2017-06-01 14:40:00,41.46,41.49,41.45,41.49,391231.0,34.32,34.3449,34.3117,34.3449,391231.0
2017-06-01 14:50:00,41.49,41.49,41.43,41.44,719561.0,34.3449,34.3449,34.2952,34.3035,719561.0
2017-06-01 15:00:00,41.44,41.45,41.42,41.45,896238.0,34.3035,34.3117,34.2869,34.3117,896238.0
2017-06-01 15:10:00,41.45,41.47,41.44,41.47,1101628.0,34.3117,34.3283,34.3035,34.3283,1101628.0
2017-06-01 15:20:00,41.47,41.47,41.44,41.46,514139.0,34.3283,34.3283,34.3035,34.32,514139.0
2017-06-01 15:30:00,41.46,41.47,41.45,41.47,568633.0,34.32,34.3283,34.3117,34.3283,568633.0
2017-06-01 15:40:00,41.46,41.5,41.46,41.49,1208141.0,34.32,34.3531,34.32,34.3449,1208141.0
2017-06-01 15:50:00,41.48,41.56,41.48,41.56,10104320.0,34.3366,34.4028,34.3366,34.4028,10104320.0
2017-06-02 09:30:00,41.7,41.72,41.65,41.66,1860790.0,34.5187,34.5353,34.4773,34.4856,1860790.0
2017-06-02 09:40:00,41.66,41.67,41.62,41.64,1614444.0,34.4856,34.4939,34.4525,34.469,1614444.0
2017-06-02 09:50:00,41.64,41.67,41.6,41.62,916082.0,34.469,34.4939,34.4359,34.4525,916082.0
2017-06-02 10:00:00,41.61,41.66,41.6,41.66,922362.0,34.4442,34.4856,34.4359,34.4856,922362.0
2017-06-02 10:10:00,41.65,41.68,41.63,41.66,778508.0,34.4773,34.5021,34.4607,34.4856,778508.0
2017-06-02 10:20:00,41.66,41.67,41.64,41.66,1296697.0,34.4856,34.4939,34.469,34.4856,1296697.0
2017-06-02 10:30:00,41.66,41.68,41.65,41.68,968647.0,34.4856,34.5021,34.4773,34.5021,968647.0
2017-06-02 10:40:00,41.67,41.7,41.67,41.69,666809.0,34.4939,34.5187,34.4939,34.5104,666809.0
2017-06-02 10:50:00,41.7,41.7,41.68,41.69,1028243.0,34.5187,34.5187,34.5021,34.5104,1028243.0
2017-06-02 11:00:00,41.69,41.71,41.67,41.7,1709485.0,34.5104,34.527,34.4939,34.5187,1709485.0
2017-06-02 11:10:00,41.7,41.71,41.67,41.71,1023692.0,34.5187,34.527,34.4939,34.527,1023692.0
2017-06-02 11:20:00,41.71,41.73,41.7,41.73,1006213.0,34.527,34.5435,34.5187,34.5435,1006213.0
2017-06-02 11:30:00,41.73,41.75,41.72,41.74,748850.0,34.5435,34.5601,34.5353,34.5518,748850.0
2017-06-02 11:40:00,41.74,41.75,41.71,41.72,953291.0,34.5518,34.5601,34.527,34.5353,953291.0
2017-06-02 11:50:00,41.72,41.75,41.72,41.73,935253.0,34.5353,34.5601,34.5353,34.5435,935253.0
2017-06-02 12:00:00,41.73,41.75,41.73,41.73,279640.0,34.5435,34.5601,34.5435,34.5435,279640.0
2017-06-02 12:10:00,41.73,41.76,41.73,41.76,148918.0,34.5435,34.5684,34.5435,34.5684,148918.0
2017-06-02 12:20:00,41.76,41.79,41.75,41.77,1090711.0,34.5684,34.5932,34.5601,34.5766,1090711.0
2017-06-02 12:30:00,41.77,41.78,41.74,41.75,1184154.0,34.5766,34.5849,34.5518,34.5601,1184154.0
2017-06-02 12:40:00,41.76,41.76,41.74,41.74,464818.0,34.5684,34.5684,34.5518,34.5518,464818.0
2017-06-02 12:50:00,41.75,41.75,41.74,41.75,287557.0,34.5601,34.5601,34.5518,34.5601,287557.0
2017-06-02 13:00:00,41.75,41.75,41.71,41.72,454017.0,34.5601,34.5601,34.527,34.5353,454017.0
2017-06-02 13:10:00,41.72,41.73,41.7,41.72,536775.0,34.5353,34.5435,34.5187,34.5353,536775.0
2017-06-02 13:20:00,41.72,41.73,41.72,41.73,129190.0,34.5353,34.5435,34.5353,34.5435,129190.0
2017-06-02 13:30:00,41.73,41.75,41.72,41.73,261710.0,34.5435,34.5601,34.5353,34.5435,261710.0
2017-06-02 13:40:00,41.72,41.74,41.71,41.71,338198.0,34.5353,34.5518,34.527,34.527,338198.0
2017-06-02 13:50:00,41.72,41.74,41.71,41.73,734870.0,34.5353,34.5518,34.527,34.5435,734870.0
2017-06-02 14:00:00,41.73,41.73,41.7,41.7,336164.0,34.5435,34.5435,34.5187,34.5187,336164.0
2017-06-02 14:10:00,41.7,41.73,41.7,41.72,498083.0,34.5187,34.5435,34.5187,34.5353,498083.0
2017-06-02 14:20:00,41.72,41.73,41.7,41.71,548966.0,34.5353,34.5435,34.5187,34.527,548966.0
2017-06-02 14:30:00,41.71,41.73,41.7,41.73,542883.0,34.527,34.5435,34.5187,34.5435,542883.0
2017-06-02 14:40:00,41.72,41.73,41.7,41.72,846532.0,34.5353,34.5435,34.5187,34.5353,846532.0
2017-06-02 14:50:00,41.72,41.73,41.71,41.73,392956.0,34.5353,34.5435,34.527,34.5435,392956.0
2017-06-02 15:00:00,41.73,41.74,41.72,41.74,264847.0,34.5435,34.5518,34.5353,34.5518,264847.0
2017-06-02 15:10:00,41.73,41.75,41.73,41.74,585002.0,34.5435,34.5601,34.5435,34.5518,585002.0
2017-06-02 15:20:00,41.74,41.76,41.73,41.75,538467.0,34.5518,34.5684,34.5435,34.5601,538467.0
2017-06-02 15:30:00,41.75,41.77,41.74,41.76,488280.0,34.5601,34.5766,34.5518,34.5684,488280.0
2017-06-02 15:40:00,41.77,41.77,41.72,41.73,772464.0,34.5766,34.5766,34.5353,34.5435,772464.0
2017-06-02 15:50:00,41.73,41.76,41.72,41.76,4404847.0,34.5435,34.5684,34.5353,34.5684,4404847.0
2017-06-05 09:30:00,41.74,41.77,41.72,41.74,3996624.0,34.5518,34.5766,34.5353,34.5518,3996624.0
2017-06-05 09:40:00,41.74,41.79,41.72,41.78,1622717.0,34.5518,34.5932,34.5353,34.5849,1622717.0
2017-06-05 09:50:00,41.79,41.81,41.78,41.79,828962.0,34.5932,34.6098,34.5849,34.5932,828962.0
2017-06-05 10:00:00,41.8,41.85,41.79,41.82,947072.0,34.6015,34.6429,34.5932,34.618,947072.0
2017-06-05 10:10:00,41.82,41.83,41.79,41.82,872609.0,34.618,34.6263,34.5932,34.618,872609.0
2017-06-05 10:20:00,41.81,41.84,41.79,41.8,1950206.0,34.6098,34.6346,34.5932,34.6015,1950206.0
2017-06-05 10:30:00,41.8,41.8,41.76,41.77,717885.0,34.6015,34.6015,34.5684,34.5766,717885.0
2017-06-05 10:40:00,41.77,41.8,41.76,41.8,554340.0,34.5766,34.6015,34.5684,34.6015,554340.0
2017-06-05 10:50:00,41.8,41.8,41.76,41.76,378246.0,34.6015,34.6015,34.5684,34.5684,378246.0
2017-06-05 11:00:00,41.77,41.77,41.74,41.75,541283.0,34.5766,34.5766,34.5518,34.5601,541283.0
2017-06-05 11:10:00,41.75,41.77,41.74,41.76,355090.0,34.5601,34.5766,34.5518,34.5684,355090.0
2017-06-05 11:20:00,41.77,41.77,41.67,41.69,5347471.0,34.5766,34.5766,34.4939,34.5104,5347471.0
2017-06-05 11:30:00,41.68,41.71,41.68,41.7,440114.0,34.5021,34.527,34.5021,34.5187,440114.0
2017-06-05 11:40:00,41.7,41.71,41.68,41.7,401857.0,34.5187,34.527,34.5021,34.5187,401857.0
2017-06-05 11:50:00,41.7,41.73,41.69,41.73,283096.0,34.5187,34.5435,34.5104,34.5435,283096.0
2017-06-05 12:00:00,41.73,41.74,41.72,41.74,251887.0,34.5435,34.5518,34.5353,34.5518,251887.0
2017-06-05 12:10:00,41.74,41.74,41.73,41.73,338448.0,34.5518,34.5518,34.5435,34.5435,338448.0
2017-06-05 12:20:00,41.73,41.74,41.72,41.72,901468.0,34.5435,34.5518,34.5353,34.5353,901468.0
2017-06-05 12:30:00,41.73,41.73,41.72,41.72,223593.0,34.5435,34.5435,34.5353,34.5353,223593.0
2017-06-05 12:40:00,41.73,41.73,41.71,41.73,634136.0,34.5435,34.5435,34.527,34.5435,634136.0
2017-06-05 12:50:00,41.73,41.73,41.71,41.73,280883.0,34.5435,34.5435,34.527,34.5435,280883.0
2017-06-05 13:00:00,41.73,41.74,41.72,41.73,220549.0,34.5435,34.5518,34.5353,34.5435,220549.0
2017-06-05 13:10:00,41.73,41.76,41.73,41.75,1148917.0,34.5435,34.5684,34.5435,34.5601,1148917.0
2017-06-05 13:20:00,41.75,41.75,41.73,41.75,589036.0,34.5601,34.5601,34.5435,34.5601,589036.0
2017-06-05 13:30:00,41.75,41.75,41.73,41.75,159374.0,34.5601,34.5601,34.5435,34.5601,159374.0
2017-06-05 13:40:00,41.74,41.75,41.73,41.75,380027.0,34.5518,34.5601,34.5435,34.5601,380027.0
2017-06-05 13:50:00,41.74,41.75,41.74,41.75,166235.0,34.5518,34.5601,34.5518,34.5601,166235.0
2017-06-05 14:00:00,41.75,41.75,41.7,41.71,591568.0,34.5601,34.5601,34.5187,34.527,591568.0
2017-06-05 14:10:00,41.71,41.72,41.7,41.71,254038.0,34.527,34.5353,34.5187,34.527,254038.0
2017-06-05 14:20:00,41.71,41.72,41.7,41.72,228345.0,34.527,34.5353,34.5187,34.5353,228345.0
2017-06-05 14:30:00,41.71,41.72,41.7,41.72,188412.0,34.527,34.5353,34.5187,34.5353,188412.0
2017-06-05 14:40:00,41.72,41.72,41.71,41.72,109783.0,34.5353,34.5353,34.527,34.5353,109783.0
2017-06-05 14:50:00,41.72,41.73,41.71,41.73,374002.0,34.5353,34.5435,34.527,34.5435,374002.0
2017-06-05 15:00:00,41.73,41.74,41.71,41.73,509348.0,34.5435,34.5518,34.527,34.5435,509348.0
2017-06-05 15:10:00,41.73,41.74,41.72,41.72,378808.0,34.5435,34.5518,34.5353,34.5353,378808.0
2017-06-05 15:20:00,41.73,41.74,41.72,41.73,296778.0,34.5435,34.5518,34.5353,34.5435,296778.0
2017-06-05 15:30:00,41.73,41.74,41.72,41.73,844483.0,34.5435,34.5518,34.5353,34.5435,844483.0
2017-06-05 15:40:00,41.74,41.74,41.72,41.73,754085.0,34.5518,34.5518,34.5353,34.5435,754085.0
2017-06-05 15:50:00,41.73,41.74,41.72,41.73,2475664.0,34.5435,34.5518,34.5353,34.5435,2475664.0
2017-06-06 09:30:00,41.66,41.72,41.64,41.7,1241009.0,34.4856,34.5353,34.469,34.5187,1241009.0
2017-06-06 09:40:00,41.71,41.71,41.66,41.71,3509485.0,34.527,34.527,34.4856,34.527,3509485.0
2017-06-06 09:50:00,41.71,41.74,41.7,41.74,699413.0,34.527,34.5518,34.5187,34.5518,699413.0
2017-06-06 10:00:00,41.74,41.74,41.7,41.72,483329.0,34.5518,34.5518,34.5187,34.5353,483329.0
2017-06-06 10:10:00,41.72,41.74,41.71,41.72,550836.0,34.5353,34.5518,34.527,34.5353,550836.0
2017-06-06 10:20:00,41.72,41.76,41.71,41.76,645537.0,34.5353,34.5684,34.527,34.5684,645537.0
2017-06-06 10:30:00,41.75,41.76,41.72,41.73,605982.0,34.5601,34.5684,34.5353,34.5435,605982.0
2017-06-06 10:40:00,41.72,41.74,41.71,41.73,434898.0,34.5353,34.5518,34.527,34.5435,434898.0
2017-06-06 10:50:00,41.73,41.74,41.7,41.71,343609.0,34.5435,34.5518,34.5187,34.527,343609.0
2017-06-06 11:00:00,41.71,41.71,41.65,41.67,759179.0,34.527,34.527,34.4773,34.4939,759179.0
2017-06-06 11:10:00,41.67,41.68,41.65,41.66,573464.0,34.4939,34.5021,34.4773,34.4856,573464.0
2017-06-06 11:20:00,41.66,41.67,41.65,41.67,501800.0,34.4856,34.4939,34.4773,34.4939,501800.0
2017-06-06 11:30:00,41.66,41.71,41.66,41.71,741764.0,34.4856,34.527,34.4856,34.527,741764.0
2017-06-06 11:40:00,41.7,41.74,41.7,41.73,464184.0,34.5187,34.5518,34.5187,34.5435,464184.0
2017-06-06 11:50:00,41.73,41.74,41.72,41.73,155811.0,34.5435,34.5518,34.5353,34.5435,155811.0
2017-06-06 12:00:00,41.73,41.74,41.72,41.72,269319.0,34.5435,34.5518,34.5353,34.5353,269319.0
2017-06-06 12:10:00,41.72,41.75,41.71,41.72,1201833.0,34.5353,34.5601,34.527,34.5353,1201833.0
2017-06-06 12:20:00,41.72,41.74,41.71,41.72,879049.0,34.5353,34.5518,34.527,34.5353,879049.0
2017-06-06 12:30:00,41.72,41.73,41.71,41.72,1195655.0,34.5353,34.5435,34.527,34.5353,1195655.0
2017-06-06 12:40:00,41.72,41.74,41.71,41.73,493603.0,34.5353,34.5518,34.527,34.5435,493603.0
2017-06-06 12:50:00,41.73,41.75,41.72,41.74,218134.0,34.5435,34.5601,34.5353,34.5518,218134.0
2017-06-06 13:00:00,41.74,41.75,41.72,41.74,249939.0,34.5518,34.5601,34.5353,34.5518,249939.0
2017-06-06 13:10:00,41.73,41.74,41.71,41.73,195728.0,34.5435,34.5518,34.527,34.5435,195728.0
2017-06-06 13:20:00,41.73,41.73,41.71,41.72,577586.0,34.5435,34.5435,34.527,34.5353,577586.0
2017-06-06 13:30:00,41.72,41.72,41.69,41.71,591547.0,34.5353,34.5353,34.5104,34.527,591547.0
2017-06-06 13:40:00,41.71,41.71,41.68,41.69,413078.0,34.527,34.527,34.5021,34.5104,413078.0
2017-06-06 13:50:00,41.69,41.69,41.66,41.68,1156305.0,34.5104,34.5104,34.4856,34.5021,1156305.0
2017-06-06 14:00:00,41.68,41.71,41.68,41.71,621643.0,34.5021,34.527,34.5021,34.527,621643.0
2017-06-06 14:10:00,41.71,41.74,41.7,41.73,367453.0,34.527,34.5518,34.5187,34.5435,367453.0
2017-06-06 14:20:00,41.72,41.74,41.72,41.72,446611.0,34.5353,34.5518,34.5353,34.5353,446611.0
2017-06-06 14:30:00,41.72,41.76,41.71,41.75,1175772.0,34.5353,34.5684,34.527,34.5601,1175772.0
2017-06-06 14:40:00,41.75,41.81,41.74,41.8,2687866.0,34.5601,34.6098,34.5518,34.6015,2687866.0
2017-06-06 14:50:00,41.8,41.82,41.79,41.8,660510.0,34.6015,34.618,34.5932,34.6015,660510.0
2017-06-06 15:00:00,41.81,41.81,41.79,41.8,490915.0,34.6098,34.6098,34.5932,34.6015,490915.0
2017-06-06 15:10:00,41.8,41.81,41.76,41.79,746053.0,34.6015,34.6098,34.5684,34.5932,746053.0
2017-06-06 15:20:00,41.79,41.8,41.74,41.75,695567.0,34.5932,34.6015,34.5518,34.5601,695567.0
2017-06-06 15:30:00,41.75,41.77,41.7,41.73,1153192.0,34.5601,34.5766,34.5187,34.5435,1153192.0
2017-06-06 15:40:00,41.73,41.73,41.7,41.71,1013781.0,34.5435,34.5435,34.5187,34.527,1013781.0
2017-06-06 15:50:00,41.71,41.75,41.7,41.73,3143246.0,34.527,34.5601,34.5187,34.5435,3143246.0
2017-06-07 09:30:00,41.59,41.68,41.59,41.67,1377452.0,34.4276,34.5021,34.4276,34.4939,1377452.0
2017-06-07 09:40:00,41.68,41.69,41.65,41.66,1557822.0,34.5021,34.5104,34.4773,34.4856,1557822.0
2017-06-07 09:50:00,41.66,41.72,41.65,41.71,603370.0,34.4856,34.5353,34.4773,34.527,603370.0
2017-06-07 10:00:00,41.71,41.74,41.71,41.73,1303497.0,34.527,34.5518,34.527,34.5435,1303497.0
2017-06-07 10:10:00,41.73,41.76,41.72,41.73,341797.0,34.5435,34.5684,34.5353,34.5435,341797.0
2017-06-07 10:20:00,41.74,41.75,41.71,41.71,589447.0,34.5518,34.5601,34.527,34.527,589447.0
2017-06-07 10:30:00,41.71,41.71,41.61,41.63,2435292.0,34.527,34.527,34.4442,34.4607,2435292.0
2017-06-07 10:40:00,41.63,41.64,41.59,41.61,958784.0,34.4607,34.469,34.4276,34.4442,958784.0
2017-06-07 10:50:00,41.61,41.62,41.58,41.62,813295.0,34.4442,34.4525,34.4194,34.4525,813295.0
2017-06-07 11:00:00,41.61,41.63,41.6,41.62,711071.0,34.4442,34.4607,34.4359,34.4525,711071.0
2017-06-07 11:10:00,41.62,41.63,41.6,41.63,508977.0,34.4525,34.4607,34.4359,34.4607,508977.0
2017-06-07 11:20:00,41.63,41.63,41.54,41.55,913098.0,34.4607,34.4607,34.3862,34.3945,913098.0
2017-06-07 11:30:00,41.55,41.56,41.53,41.54,973979.0,34.3945,34.4028,34.378,34.3862,973979.0
2017-06-07 11:40:00,41.54,41.54,41.51,41.52,962875.0,34.3862,34.3862,34.3614,34.3697,962875.0
2017-06-07 11:50:00,41.51,41.55,41.5,41.54,970622.0,34.3614,34.3945,34.3531,34.3862,970622.0
2017-06-07 12:00:00,41.54,41.54,41.5,41.52,537209.0,34.3862,34.3862,34.3531,34.3697,537209.0
2017-06-07 12:10:00,41.52,41.54,41.51,41.52,377878.0,34.3697,34.3862,34.3614,34.3697,377878.0
2017-06-07 12:20:00,41.51,41.56,41.51,41.53,387463.0,34.3614,34.4028,34.3614,34.378,387463.0
2017-06-07 12:30:00,41.53,41.53,41.5,41.51,396829.0,34.378,34.378,34.3531,34.3614,396829.0
2017-06-07 12:40:00,41.51,41.54,41.48,41.48,377572.0,34.3614,34.3862,34.3366,34.3366,377572.0
2017-06-07 12:50:00,41.48,41.5,41.45,41.5,779520.0,34.3366,34.3531,34.3117,34.3531,779520.0
2017-06-07 13:00:00,41.5,41.54,41.48,41.52,1248590.0,34.3531,34.3862,34.3366,34.3697,1248590.0
2017-06-07 13:10:00,41.52,41.55,41.52,41.54,306761.0,34.3697,34.3945,34.3697,34.3862,306761.0
2017-06-07 13:20:00,41.54,41.57,41.52,41.57,354525.0,34.3862,34.4111,34.3697,34.4111,354525.0
2017-06-07 13:30:00,41.57,41.57,41.55,41.56,266214.0,34.4111,34.4111,34.3945,34.4028,266214.0
2017-06-07 13:40:00,41.56,41.59,41.55,41.58,406787.0,34.4028,34.4276,34.3945,34.4194,406787.0
2017-06-07 13:50:00,41.58,41.59,41.56,41.57,325684.0,34.4194,34.4276,34.4028,34.4111,325684.0
2017-06-07 14:00:00,41.57,41.63,41.56,41.61,925813.0,34.4111,34.4607,34.4028,34.4442,925813.0
2017-06-07 14:10:00,41.61,41.61,41.58,41.6,488150.0,34.4442,34.4442,34.4194,34.4359,488150.0
2017-06-07 14:20:00,41.6,41.6,41.58,41.59,353899.0,34.4359,34.4359,34.4194,34.4276,353899.0
2017-06-07 14:30:00,41.59,41.61,41.59,41.6,130621.0,34.4276,34.4442,34.4276,34.4359,130621.0
2017-06-07 14:40:00,41.61,41.62,41.59,41.61,634969.0,34.4442,34.4525,34.4276,34.4442,634969.0
2017-06-07 14:50:00,41.61,41.62,41.59,41.6,487217.0,34.4442,34.4525,34.4276,34.4359,487217.0
2017-06-07 15:00:00,41.61,41.61,41.59,41.6,589943.0,34.4442,34.4442,34.4276,34.4359,589943.0
2017-06-07 15:10:00,41.61,41.62,41.59,41.62,375673.0,34.4442,34.4525,34.4276,34.4525,375673.0
2017-06-07 15:20:00,41.62,41.63,41.61,41.62,635681.0,34.4525,34.4607,34.4442,34.4525,635681.0
2017-06-07 15:30:00,41.63,41.64,41.61,41.62,629386.0,34.4607,34.469,34.4442,34.4525,629386.0
2017-06-07 15:40:00,41.62,41.67,41.61,41.67,642463.0,34.4525,34.4939,34.4442,34.4939,642463.0
2017-06-07 15:50:00,41.67,41.68,41.64,41.67,3611590.0,34.4939,34.5021,34.469,34.4939,3611590.0
2017-06-08 09:30:00,41.96,41.98,41.83,41.87,4498775.0,34.7339,34.7505,34.6263,34.6594,4498775.0
2017-06-08 09:40:00,41.86,41.92,41.84,41.84,2576830.0,34.6511,34.7008,34.6346,34.6346,2576830.0
2017-06-08 09:50:00,41.84,41.85,41.79,41.82,1202899.0,34.6346,34.6429,34.5932,34.618,1202899.0
2017-06-08 10:00:00,41.83,41.85,41.8,41.82,1208955.0,34.6263,34.6429,34.6015,34.618,1208955.0
2017-06-08 10:10:00,41.82,41.87,41.81,41.86,3435327.0,34.618,34.6594,34.6098,34.6511,3435327.0
2017-06-08 10:20:00,41.86,41.86,41.77,41.8,1891647.0,34.6511,34.6511,34.5766,34.6015,1891647.0
2017-06-08 10:30:00,41.8,41.85,41.79,41.84,629772.0,34.6015,34.6429,34.5932,34.6346,629772.0
2017-06-08 10:40:00,41.85,41.87,41.82,41.83,1018259.0,34.6429,34.6594,34.618,34.6263,1018259.0
2017-06-08 10:50:00,41.83,41.84,41.79,41.81,714703.0,34.6263,34.6346,34.5932,34.6098,714703.0
2017-06-08 11:00:00,41.81,41.86,41.81,41.86,898260.0,34.6098,34.6511,34.6098,34.6511,898260.0
2017-06-08 11:10:00,41.86,41.88,41.84,41.88,592289.0,34.6511,34.6677,34.6346,34.6677,592289.0
2017-06-08 11:20:00,41.88,41.88,41.84,41.85,402064.0,34.6677,34.6677,34.6346,34.6429,402064.0
2017-06-08 11:30:00,41.86,41.87,41.83,41.86,874343.0,34.6511,34.6594,34.6263,34.6511,874343.0
2017-06-08 11:40:00,41.86,41.87,41.83,41.86,563750.0,34.6511,34.6594,34.6263,34.6511,563750.0
2017-06-08 11:50:00,41.86,41.88,41.85,41.87,386729.0,34.6511,34.6677,34.6429,34.6594,386729.0
2017-06-08 12:00:00,41.87,41.88,41.85,41.86,383588.0,34.6594,34.6677,34.6429,34.6511,383588.0
2017-06-08 12:10:00,41.86,41.94,41.86,41.93,3114225.0,34.6511,34.7174,34.6511,34.7091,3114225.0
2017-06-08 12:20:00,41.93,41.94,41.91,41.91,1760776.0,34.7091,34.7174,34.6925,34.6925,1760776.0
2017-06-08 12:30:00,41.91,41.93,41.9,41.9,548841.0,34.6925,34.7091,34.6843,34.6843,548841.0
2017-06-08 12:40:00,41.91,41.92,41.9,41.91,195673.0,34.6925,34.7008,34.6843,34.6925,195673.0
2017-06-08 12:50:00,41.91,41.93,41.9,41.93,331193.0,34.6925,34.7091,34.6843,34.7091,331193.0
2017-06-08 13:00:00,41.93,41.93,41.9,41.9,211856.0,34.7091,34.7091,34.6843,34.6843,211856.0
2017-06-08 13:10:00,41.91,41.91,41.89,41.9,556013.0,34.6925,34.6925,34.676,34.6843,556013.0
2017-06-08 13:20:00,41.91,41.91,41.85,41.86,573276.0,34.6925,34.6925,34.6429,34.6511,573276.0
2017-06-08 13:30:00,41.87,41.88,41.86,41.87,243985.0,34.6594,34.6677,34.6511,34.6594,243985.0
2017-06-08 13:40:00,41.87,41.9,41.87,41.9,368727.0,34.6594,34.6843,34.6594,34.6843,368727.0
2017-06-08 13:50:00,41.9,41.91,41.89,41.9,475439.0,34.6843,34.6925,34.676,34.6843,475439.0
2017-06-08 14:00:00,41.9,41.9,41.88,41.9,197923.0,34.6843,34.6843,34.6677,34.6843,197923.0
2017-06-08 14:10:00,41.9,41.91,41.87,41.89,285044.0,34.6843,34.6925,34.6594,34.676,285044.0
2017-06-08 14:20:00,41.89,41.89,41.86,41.87,253126.0,34.676,34.676,34.6511,34.6594,253126.0
2017-06-08 14:30:00,41.87,41.89,41.86,41.88,364990.0,34.6594,34.676,34.6511,34.6677,364990.0
2017-06-08 14:40:00,41.89,41.89,41.86,41.87,540889.0,34.676,34.676,34.6511,34.6594,540889.0
2017-06-08 14:50:00,41.87,41.89,41.85,41.88,417553.0,34.6594,34.676,34.6429,34.6677,417553.0
2017-06-08 15:00:00,41.88,41.9,41.87,41.9,393409.0,34.6677,34.6843,34.6594,34.6843,393409.0
2017-06-08 15:10:00,41.89,41.91,41.89,41.91,441389.0,34.676,34.6925,34.676,34.6925,441389.0
2017-06-08 15:20:00,41.91,41.93,41.9,41.93,558280.0,34.6925,34.7091,34.6843,34.7091,558280.0
2017-06-08 15:30:00,41.93,41.95,41.91,41.94,1022945.0,34.7091,34.7256,34.6925,34.7174,1022945.0
2017-06-08 15:40:00,41.94,41.95,41.91,41.95,1429588.0,34.7174,34.7256,34.6925,34.7256,1429588.0
2017-06-08 15:50:00,41.95,41.96,41.93,41.94,4314306.0,34.7256,34.7339,34.7091,34.7174,4314306.0
2017-06-09 09:30:00,41.96,42.04,41.96,41.97,1922013.0,34.7339,34.8001,34.7339,34.7422,1922013.0
2017-06-09 09:40:00,41.96,42.01,41.94,42.01,755143.0,34.7339,34.7753,34.7174,34.7753,755143.0
2017-06-09 09:50:00,42.0,42.01,41.91,41.93,3223995.0,34.767,34.7753,34.6925,34.7091,3223995.0
2017-06-09 10:00:00,41.94,41.94,41.91,41.94,3884338.0,34.7174,34.7174,34.6925,34.7174,3884338.0
2017-06-09 10:10:00,41.94,41.97,41.93,41.96,1283666.0,34.7174,34.7422,34.7091,34.7339,1283666.0
2017-06-09 10:20:00,41.96,41.96,41.92,41.93,744955.0,34.7339,34.7339,34.7008,34.7091,744955.0
2017-06-09 10:30:00,41.94,41.96,41.93,41.95,573439.0,34.7174,34.7339,34.7091,34.7256,573439.0
2017-06-09 10:40:00,41.94,41.95,41.91,41.94,1808981.0,34.7174,34.7256,34.6925,34.7174,1808981.0
2017-06-09 10:50:00,41.94,41.95,41.9,41.91,2007853.0,34.7174,34.7256,34.6843,34.6925,2007853.0
2017-06-09 11:00:00,41.92,41.98,41.91,41.97,676441.0,34.7008,34.7505,34.6925,34.7422,676441.0
2017-06-09 11:10:00,41.97,41.99,41.96,41.98,752924.0,34.7422,34.7588,34.7339,34.7505,752924.0
2017-06-09 11:20:00,41.98,41.99,41.93,41.95,758550.0,34.7505,34.7588,34.7091,34.7256,758550.0
2017-06-09 11:30:00,41.95,41.96,41.89,41.91,4675824.0,34.7256,34.7339,34.676,34.6925,4675824.0
2017-06-09 11:40:00,41.9,41.95,41.89,41.94,856750.0,34.6843,34.7256,34.676,34.7174,856750.0
2017-06-09 11:50:00,41.94,41.95,41.92,41.93,556052.0,34.7174,34.7256,34.7008,34.7091,556052.0
2017-06-09 12:00:00,41.93,41.94,41.92,41.92,869801.0,34.7091,34.7174,34.7008,34.7008,869801.0
2017-06-09 12:10:00,41.92,41.93,41.86,41.88,1067476.0,34.7008,34.7091,34.6511,34.6677,1067476.0
2017-06-09 12:20:00,41.87,41.88,41.84,41.85,667862.0,34.6594,34.6677,34.6346,34.6429,667862.0
2017-06-09 12:30:00,41.85,41.85,41.79,41.8,1434970.0,34.6429,34.6429,34.5932,34.6015,1434970.0
2017-06-09 12:40:00,41.8,41.81,41.78,41.79,783169.0,34.6015,34.6098,34.5849,34.5932,783169.0
2017-06-09 12:50:00,41.79,41.84,41.78,41.82,475363.0,34.5932,34.6346,34.5849,34.618,475363.0
2017-06-09 13:00:00,41.82,41.84,41.81,41.83,607068.0,34.618,34.6346,34.6098,34.6263,607068.0
2017-06-09 13:10:00,41.82,41.82,41.75,41.78,1121983.0,34.618,34.618,34.5601,34.5849,1121983.0
2017-06-09 13:20:00,41.79,41.81,41.77,41.79,411024.0,34.5932,34.6098,34.5766,34.5932,411024.0
2017-06-09 13:30:00,41.8,41.81,41.73,41.74,1769913.0,34.6015,34.6098,34.5435,34.5518,1769913.0
2017-06-09 13:40:00,41.74,41.76,41.71,41.71,727656.0,34.5518,34.5684,34.527,34.527,727656.0
2017-06-09 13:50:00,41.71,41.73,41.68,41.7,1016697.0,34.527,34.5435,34.5021,34.5187,1016697.0
2017-06-09 14:00:00,41.7,41.73,41.68,41.7,821651.0,34.5187,34.5435,34.5021,34.5187,821651.0
2017-06-09 14:10:00,41.7,41.73,41.68,41.73,745154.0,34.5187,34.5435,34.5021,34.5435,745154.0
2017-06-09 14:20:00,41.73,41.74,41.69,41.7,1082257.0,34.5435,34.5518,34.5104,34.5187,1082257.0
2017-06-09 14:30:00,41.7,41.7,41.61,41.63,2754362.0,34.5187,34.5187,34.4442,34.4607,2754362.0
2017-06-09 14:40:00,41.62,41.63,41.42,41.42,4575380.0,34.4525,34.4607,34.2869,34.2869,4575380.0
2017-06-09 14:50:00,41.41,41.52,41.38,41.48,4770053.0,34.2786,34.3697,34.2538,34.3366,4770053.0
2017-06-09 15:00:00,41.47,41.59,41.47,41.56,1478874.0,34.3283,34.4276,34.3283,34.4028,1478874.0
2017-06-09 15:10:00,41.56,41.61,41.53,41.6,1148047.0,34.4028,34.4442,34.378,34.4359,1148047.0
2017-06-09 15:20:00,41.59,41.63,41.55,41.63,1260129.0,34.4276,34.4607,34.3945,34.4607,1260129.0
2017-06-09 15:30:00,41.63,41.63,41.53,41.55,1707259.0,34.4607,34.4607,34.378,34.3945,1707259.0
2017-06-09 15:40:00,41.54,41.56,41.5,41.53,1976910.0,34.3862,34.4028,34.3531,34.378,1976910.0
2017-06-09 15:50:00,41.53,41.63,41.53,41.62,4756224.0,34.378,34.4607,34.378,34.4525,4756224.0
2017-06-12 09:30:00,41.37,41.41,41.35,41.37,4746348.0,34.2455,34.2786,34.229,34.2455,4746348.0
2017-06-12 09:40:00,41.36,41.37,41.27,41.27,2127795.0,34.2372,34.2455,34.1627,34.1627,2127795.0
2017-06-12 09:50:00,41.27,41.28,41.19,41.23,2186425.0,34.1627,34.171,34.0965,34.1296,2186425.0
2017-06-12 10:00:00,41.23,41.31,41.2,41.25,2158905.0,34.1296,34.1959,34.1048,34.1462,2158905.0
2017-06-12 10:10:00,41.25,41.37,41.25,41.36,1528194.0,34.1462,34.2455,34.1462,34.2372,1528194.0
2017-06-12 10:20:00,41.37,41.38,41.32,41.33,1275751.0,34.2455,34.2538,34.2041,34.2124,1275751.0
2017-06-12 10:30:00,41.33,41.34,41.29,41.3,2238422.0,34.2124,34.2207,34.1793,34.1876,2238422.0
2017-06-12 10:40:00,41.3,41.37,41.3,41.34,1053385.0,34.1876,34.2455,34.1876,34.2207,1053385.0
2017-06-12 10:50:00,41.34,41.38,41.32,41.37,1160911.0,34.2207,34.2538,34.2041,34.2455,1160911.0
2017-06-12 11:00:00,41.37,41.38,41.33,41.36,1108004.0,34.2455,34.2538,34.2124,34.2372,1108004.0
2017-06-12 11:10:00,41.36,41.42,41.35,41.39,1327653.0,34.2372,34.2869,34.229,34.2621,1327653.0
2017-06-12 11:20:00,41.39,41.4,41.34,41.38,1111881.0,34.2621,34.2704,34.2207,34.2538,1111881.0
2017-06-12 11:30:00,41.38,41.4,41.35,41.36,844342.0,34.2538,34.2704,34.229,34.2372,844342.0
2017-06-12 11:40:00,41.36,41.36,41.3,41.31,1573494.0,34.2372,34.2372,34.1876,34.1959,1573494.0
2017-06-12 11:50:00,41.31,41.32,41.28,41.3,666047.0,34.1959,34.2041,34.171,34.1876,666047.0
2017-06-12 12:00:00,41.3,41.31,41.27,41.27,472894.0,34.1876,34.1959,34.1627,34.1627,472894.0
2017-06-12 12:10:00,41.28,41.3,41.27,41.3,452715.0,34.171,34.1876,34.1627,34.1876,452715.0
2017-06-12 12:20:00,41.3,41.31,41.26,41.27,245294.0,34.1876,34.1959,34.1545,34.1627,245294.0
2017-06-12 12:30:00,41.27,41.27,41.24,41.27,767242.0,34.1627,34.1627,34.1379,34.1627,767242.0
2017-06-12 12:40:00,41.26,41.27,41.23,41.24,657278.0,34.1545,34.1627,34.1296,34.1379,657278.0
2017-06-12 12:50:00,41.25,41.25,41.19,41.2,631938.0,34.1462,34.1462,34.0965,34.1048,631938.0
2017-06-12 13:00:00,41.19,41.22,41.19,41.2,819180.0,34.0965,34.1214,34.0965,34.1048,819180.0
2017-06-12 13:10:00,41.2,41.23,41.19,41.21,299588.0,34.1048,34.1296,34.0965,34.1131,299588.0
2017-06-12 13:20:00,41.21,41.25,41.2,41.25,597457.0,34.1131,34.1462,34.1048,34.1462,597457.0
2017-06-12 13:30:00,41.25,41.27,41.22,41.22,746249.0,34.1462,34.1627,34.1214,34.1214,746249.0
2017-06-12 13:40:00,41.23,41.24,41.21,41.23,284813.0,34.1296,34.1379,34.1131,34.1296,284813.0
2017-06-12 13:50:00,41.23,41.23,41.19,41.19,453008.0,34.1296,34.1296,34.0965,34.0965,453008.0
2017-06-12 14:00:00,41.19,41.23,41.19,41.23,523121.0,34.0965,34.1296,34.0965,34.1296,523121.0
2017-06-12 14:10:00,41.23,41.25,41.22,41.25,148384.0,34.1296,34.1462,34.1214,34.1462,148384.0
2017-06-12 14:20:00,41.25,41.26,41.23,41.24,682915.0,34.1462,34.1545,34.1296,34.1379,682915.0
2017-06-12 14:30:00,41.24,41.29,41.23,41.27,931580.0,34.1379,34.1793,34.1296,34.1627,931580.0
2017-06-12 14:40:00,41.27,41.31,41.26,41.29,727274.0,34.1627,34.1959,34.1545,34.1793,727274.0
2017-06-12 14:50:00,41.29,41.29,41.27,41.29,342789.0,34.1793,34.1793,34.1627,34.1793,342789.0
2017-06-12 15:00:00,41.29,41.33,41.27,41.32,781810.0,34.1793,34.2124,34.1627,34.2041,781810.0
2017-06-12 15:10:00,41.32,41.33,41.29,41.29,411128.0,34.2041,34.2124,34.1793,34.1793,411128.0
2017-06-12 15:20:00,41.3,41.32,41.28,41.29,606964.0,34.1876,34.2041,34.171,34.1793,606964.0
2017-06-12 15:30:00,41.29,41.31,41.28,41.3,534407.0,34.1793,34.1959,34.171,34.1876,534407.0
2017-06-12 15:40:00,41.3,41.31,41.28,41.3,1082910.0,34.1876,34.1959,34.171,34.1876,1082910.0
2017-06-12 15:50:00,41.3,41.41,41.3,41.38,5539586.0,34.1876,34.2786,34.1876,34.2538,5539586.0
2017-06-13 09:30:00,41.6,41.64,41.59,41.59,2877594.0,34.4359,34.469,34.4276,34.4276,2877594.0
2017-06-13 09:40:00,41.6,41.64,41.59,41.59,1498854.0,34.4359,34.469,34.4276,34.4276,1498854.0
2017-06-13 09:50:00,41.59,41.6,41.52,41.54,1185580.0,34.4276,34.4359,34.3697,34.3862,1185580.0
2017-06-13 10:00:00,41.54,41.54,41.52,41.53,815364.0,34.3862,34.3862,34.3697,34.378,815364.0
2017-06-13 10:10:00,41.52,41.55,41.52,41.52,544230.0,34.3697,34.3945,34.3697,34.3697,544230.0
2017-06-13 10:20:00,41.52,41.56,41.52,41.55,781222.0,34.3697,34.4028,34.3697,34.3945,781222.0
2017-06-13 10:30:00,41.55,41.59,41.54,41.59,728879.0,34.3945,34.4276,34.3862,34.4276,728879.0
2017-06-13 10:40:00,41.59,41.59,41.53,41.56,868083.0,34.4276,34.4276,34.378,34.4028,868083.0
2017-06-13 10:50:00,41.56,41.56,41.47,41.48,2416372.0,34.4028,34.4028,34.3283,34.3366,2416372.0
2017-06-13 11:00:00,41.47,41.53,41.45,41.52,1366090.0,34.3283,34.378,34.3117,34.3697,1366090.0
2017-06-13 11:10:00,41.52,41.53,41.5,41.53,488266.0,34.3697,34.378,34.3531,34.378,488266.0
2017-06-13 11:20:00,41.53,41.53,41.49,41.51,1142844.0,34.378,34.378,34.3449,34.3614,1142844.0
2017-06-13 11:30:00,41.5,41.52,41.49,41.49,530766.0,34.3531,34.3697,34.3449,34.3449,530766.0
2017-06-13 11:40:00,41.5,41.54,41.48,41.54,375562.0,34.3531,34.3862,34.3366,34.3862,375562.0
2017-06-13 11:50:00,41.53,41.55,41.52,41.53,263254.0,34.378,34.3945,34.3697,34.378,263254.0
2017-06-13 12:00:00,41.53,41.55,41.51,41.53,697638.0,34.378,34.3945,34.3614,34.378,697638.0
2017-06-13 12:10:00,41.52,41.56,41.52,41.53,370442.0,34.3697,34.4028,34.3697,34.378,370442.0
2017-06-13 12:20:00,41.54,41.55,41.52,41.53,302574.0,34.3862,34.3945,34.3697,34.378,302574.0
2017-06-13 12:30:00,41.53,41.57,41.52,41.57,225818.0,34.378,34.4111,34.3697,34.4111,225818.0
2017-06-13 12:40:00,41.57,41.57,41.55,41.56,233792.0,34.4111,34.4111,34.3945,34.4028,233792.0
2017-06-13 12:50:00,41.56,41.6,41.55,41.58,512363.0,34.4028,34.4359,34.3945,34.4194,512363.0
2017-06-13 13:00:00,41.57,41.58,41.54,41.55,355108.0,34.4111,34.4194,34.3862,34.3945,355108.0
2017-06-13 13:10:00,41.55,41.56,41.54,41.54,159786.0,34.3945,34.4028,34.3862,34.3862,159786.0
2017-06-13 13:20:00,41.54,41.57,41.54,41.56,393323.0,34.3862,34.4111,34.3862,34.4028,393323.0
2017-06-13 13:30:00,41.57,41.57,41.54,41.55,284608.0,34.4111,34.4111,34.3862,34.3945,284608.0
2017-06-13 13:40:00,41.55,41.56,41.51,41.53,270069.0,34.3945,34.4028,34.3614,34.378,270069.0
2017-06-13 13:50:00,41.52,41.54,41.52,41.53,188053.0,34.3697,34.3862,34.3697,34.378,188053.0
2017-06-13 14:00:00,41.54,41.59,41.53,41.59,1125951.0,34.3862,34.4276,34.378,34.4276,1125951.0
2017-06-13 14:10:00,41.59,41.6,41.57,41.58,1093436.0,34.4276,34.4359,34.4111,34.4194,1093436.0
2017-06-13 14:20:00,41.59,41.6,41.58,41.58,700349.0,34.4276,34.4359,34.4194,34.4194,700349.0
2017-06-13 14:30:00,41.59,41.61,41.58,41.59,601732.0,34.4276,34.4442,34.4194,34.4276,601732.0
2017-06-13 14:40:00,41.59,41.6,41.58,41.59,267021.0,34.4276,34.4359,34.4194,34.4276,267021.0
2017-06-13 14:50:00,41.6,41.61,41.58,41.58,380332.0,34.4359,34.4442,34.4194,34.4194,380332.0
2017-06-13 15:00:00,41.59,41.6,41.58,41.58,294918.0,34.4276,34.4359,34.4194,34.4194,294918.0
2017-06-13 15:10:00,41.59,41.59,41.57,41.57,799233.0,34.4276,34.4276,34.4111,34.4111,799233.0
2017-06-13 15:20:00,41.58,41.6,41.57,41.6,260336.0,34.4194,34.4359,34.4111,34.4359,260336.0
2017-06-13 15:30:00,41.6,41.61,41.58,41.59,678494.0,34.4359,34.4442,34.4194,34.4276,678494.0
2017-06-13 15:40:00,41.6,41.61,41.58,41.58,950486.0,34.4359,34.4442,34.4194,34.4194,950486.0
2017-06-13 15:50:00,41.59,41.61,41.54,41.61,5425726.0,34.4276,34.4442,34.3862,34.4442,5425726.0
2017-06-14 09:30:00,41.9,41.9,41.77,41.81,6949724.0,34.6843,34.6843,34.5766,34.6098,6949724.0
2017-06-14 09:40:00,41.81,41.86,41.79,41.85,4085175.0,34.6098,34.6511,34.5932,34.6429,4085175.0
2017-06-14 09:50:00,41.85,41.87,41.83,41.84,1469262.0,34.6429,34.6594,34.6263,34.6346,1469262.0
2017-06-14 10:00:00,41.85,41.86,41.82,41.84,1231429.0,34.6429,34.6511,34.618,34.6346,1231429.0
2017-06-14 10:10:00,41.84,41.88,41.83,41.86,974476.0,34.6346,34.6677,34.6263,34.6511,974476.0
2017-06-14 10:20:00,41.86,41.89,41.84,41.87,870386.0,34.6511,34.676,34.6346,34.6594,870386.0
2017-06-14 10:30:00,41.87,41.88,41.81,41.86,1414231.0,34.6594,34.6677,34.6098,34.6511,1414231.0
2017-06-14 10:40:00,41.85,41.85,41.78,41.81,1342150.0,34.6429,34.6429,34.5849,34.6098,1342150.0
2017-06-14 10:50:00,41.81,41.84,41.78,41.82,881217.0,34.6098,34.6346,34.5849,34.618,881217.0
2017-06-14 11:00:00,41.82,41.82,41.78,41.8,1153510.0,34.618,34.618,34.5849,34.6015,1153510.0
2017-06-14 11:10:00,41.8,41.84,41.79,41.83,642024.0,34.6015,34.6346,34.5932,34.6263,642024.0
2017-06-14 11:20:00,41.83,41.86,41.82,41.84,3701437.0,34.6263,34.6511,34.618,34.6346,3701437.0
2017-06-14 11:30:00,41.84,41.85,41.81,41.83,1003736.0,34.6346,34.6429,34.6098,34.6263,1003736.0
2017-06-14 11:40:00,41.83,41.86,41.82,41.84,983398.0,34.6263,34.6511,34.618,34.6346,983398.0
2017-06-14 11:50:00,41.84,41.86,41.83,41.86,322886.0,34.6346,34.6511,34.6263,34.6511,322886.0
2017-06-14 12:00:00,41.85,41.88,41.84,41.87,660342.0,34.6429,34.6677,34.6346,34.6594,660342.0
2017-06-14 12:10:00,41.87,41.87,41.83,41.84,421712.0,34.6594,34.6594,34.6263,34.6346,421712.0
2017-06-14 12:20:00,41.84,41.85,41.83,41.85,355504.0,34.6346,34.6429,34.6263,34.6429,355504.0
2017-06-14 12:30:00,41.85,41.88,41.84,41.88,318633.0,34.6429,34.6677,34.6346,34.6677,318633.0
2017-06-14 12:40:00,41.88,41.9,41.87,41.89,784072.0,34.6677,34.6843,34.6594,34.676,784072.0
2017-06-14 12:50:00,41.88,41.89,41.85,41.87,554096.0,34.6677,34.676,34.6429,34.6594,554096.0
2017-06-14 13:00:00,41.86,41.87,41.84,41.84,619816.0,34.6511,34.6594,34.6346,34.6346,619816.0
2017-06-14 13:10:00,41.84,41.85,41.82,41.83,314004.0,34.6346,34.6429,34.618,34.6263,314004.0
2017-06-14 13:20:00,41.82,41.86,41.82,41.84,659912.0,34.618,34.6511,34.618,34.6346,659912.0
2017-06-14 13:30:00,41.84,41.85,41.82,41.84,543700.0,34.6346,34.6429,34.618,34.6346,543700.0
2017-06-14 13:40:00,41.84,41.84,41.81,41.84,739621.0,34.6346,34.6346,34.6098,34.6346,739621.0
2017-06-14 13:50:00,41.84,41.86,41.81,41.83,925235.0,34.6346,34.6511,34.6098,34.6263,925235.0
2017-06-14 14:00:00,41.84,41.92,41.78,41.87,2825556.0,34.6346,34.7008,34.5849,34.6594,2825556.0
2017-06-14 14:10:00,41.87,41.87,41.71,41.77,1965437.0,34.6594,34.6594,34.527,34.5766,1965437.0
2017-06-14 14:20:00,41.77,41.79,41.74,41.77,674120.0,34.5766,34.5932,34.5518,34.5766,674120.0
2017-06-14 14:30:00,41.77,41.78,41.62,41.67,3110200.0,34.5766,34.5849,34.4525,34.4939,3110200.0
2017-06-14 14:40:00,41.67,41.67,41.55,41.59,2253071.0,34.4939,34.4939,34.3945,34.4276,2253071.0
2017-06-14 14:50:00,41.59,41.63,41.56,41.57,1329711.0,34.4276,34.4607,34.4028,34.4111,1329711.0
2017-06-14 15:00:00,41.57,41.58,41.48,41.51,2837634.0,34.4111,34.4194,34.3366,34.3614,2837634.0
2017-06-14 15:10:00,41.5,41.5,41.44,41.48,2036193.0,34.3531,34.3531,34.3035,34.3366,2036193.0
2017-06-14 15:20:00,41.48,41.51,41.44,41.48,1885466.0,34.3366,34.3614,34.3035,34.3366,1885466.0
2017-06-14 15:30:00,41.48,41.52,41.44,41.52,5891627.0,34.3366,34.3697,34.3035,34.3697,5891627.0
2017-06-14 15:40:00,41.52,41.61,41.5,41.6,2109637.0,34.3697,34.4442,34.3531,34.4359,2109637.0
2017-06-14 15:50:00,41.6,41.64,41.56,41.59,4978264.0,34.4359,34.469,34.4028,34.4276,4978264.0
2017-06-15 09:30:00,41.08,41.11,41.01,41.05,11168680.0,34.0055,34.0303,33.9475,33.9806,11168680.0
2017-06-15 09:40:00,41.05,41.07,40.95,40.96,5989944.0,33.9806,33.9972,33.8979,33.9061,5989944.0
2017-06-15 09:50:00,40.95,41.03,40.95,41.03,1967245.0,33.8979,33.9641,33.8979,33.9641,1967245.0
2017-06-15 10:00:00,41.03,41.05,40.98,41.0,1335432.0,33.9641,33.9806,33.9227,33.9392,1335432.0
2017-06-15 10:10:00,41.0,41.0,40.94,40.95,1915410.0,33.9392,33.9392,33.8896,33.8979,1915410.0
2017-06-15 10:20:00,40.95,40.95,40.9,40.93,2203114.0,33.8979,33.8979,33.8565,33.8813,2203114.0
2017-06-15 10:30:00,40.93,40.95,40.9,40.93,1359649.0,33.8813,33.8979,33.8565,33.8813,1359649.0
2017-06-15 10:40:00,40.93,40.95,40.91,40.94,1090032.0,33.8813,33.8979,33.8647,33.8896,1090032.0
2017-06-15 10:50:00,40.95,41.0,40.91,40.99,1578096.0,33.8979,33.9392,33.8647,33.931,1578096.0
2017-06-15 11:00:00,40.99,41.03,40.99,41.01,2420623.0,33.931,33.9641,33.931,33.9475,2420623.0
2017-06-15 11:10:00,41.0,41.07,40.99,41.07,2257431.0,33.9392,33.9972,33.931,33.9972,2257431.0
2017-06-15 11:20:00,41.07,41.13,41.06,41.13,3256186.0,33.9972,34.0469,33.9889,34.0469,3256186.0
2017-06-15 11:30:00,41.13,41.14,41.1,41.11,1333751.0,34.0469,34.0551,34.022,34.0303,1333751.0
2017-06-15 11:40:00,41.11,41.13,41.09,41.09,1849695.0,34.0303,34.0469,34.0137,34.0137,1849695.0
2017-06-15 11:50:00,41.09,41.1,41.08,41.08,1140752.0,34.0137,34.022,34.0055,34.0055,1140752.0
2017-06-15 12:00:00,41.08,41.09,41.04,41.05,2020321.0,34.0055,34.0137,33.9724,33.9806,2020321.0
2017-06-15 12:10:00,41.05,41.08,41.04,41.05,798934.0,33.9806,34.0055,33.9724,33.9806,798934.0
2017-06-15 12:20:00,41.05,41.06,41.04,41.05,205378.0,33.9806,33.9889,33.9724,33.9806,205378.0
2017-06-15 12:30:00,41.04,41.05,41.02,41.05,345565.0,33.9724,33.9806,33.9558,33.9806,345565.0
2017-06-15 12:40:00,41.05,41.1,41.04,41.09,1154044.0,33.9806,34.022,33.9724,34.0137,1154044.0
2017-06-15 12:50:00,41.09,41.1,41.08,41.1,371045.0,34.0137,34.022,34.0055,34.022,371045.0
2017-06-15 13:00:00,41.09,41.1,41.08,41.09,290423.0,34.0137,34.022,34.0055,34.0137,290423.0
2017-06-15 13:10:00,41.09,41.11,41.08,41.08,494575.0,34.0137,34.0303,34.0055,34.0055,494575.0
2017-06-15 13:20:00,41.09,41.09,41.06,41.07,351731.0,34.0137,34.0137,33.9889,33.9972,351731.0
2017-06-15 13:30:00,41.07,41.1,41.07,41.09,303266.0,33.9972,34.022,33.9972,34.0137,303266.0
2017-06-15 13:40:00,41.09,41.09,41.05,41.06,186802.0,34.0137,34.0137,33.9806,33.9889,186802.0
2017-06-15 13:50:00,41.07,41.08,41.06,41.06,375542.0,33.9972,34.0055,33.9889,33.9889,375542.0
2017-06-15 14:00:00,41.07,41.1,41.05,41.09,315464.0,33.9972,34.022,33.9806,34.0137,315464.0
2017-06-15 14:10:00,41.1,41.11,41.08,41.09,406825.0,34.022,34.0303,34.0055,34.0137,406825.0
2017-06-15 14:20:00,41.09,41.12,41.09,41.1,714122.0,34.0137,34.0386,34.0137,34.022,714122.0
2017-06-15 14:30:00,41.1,41.12,41.09,41.1,240928.0,34.022,34.0386,34.0137,34.022,240928.0
2017-06-15 14:40:00,41.1,41.12,41.09,41.11,1039551.0,34.022,34.0386,34.0137,34.0303,1039551.0
2017-06-15 14:50:00,41.11,41.12,41.09,41.09,989757.0,34.0303,34.0386,34.0137,34.0137,989757.0
2017-06-15 15:00:00,41.09,41.14,41.09,41.14,823863.0,34.0137,34.0551,34.0137,34.0551,823863.0
2017-06-15 15:10:00,41.13,41.15,41.12,41.14,836310.0,34.0469,34.0634,34.0386,34.0551,836310.0
2017-06-15 15:20:00,41.15,41.17,41.14,41.16,851701.0,34.0634,34.08,34.0551,34.0717,851701.0
2017-06-15 15:30:00,41.16,41.17,41.14,41.15,774423.0,34.0717,34.08,34.0551,34.0634,774423.0
2017-06-15 15:40:00,41.15,41.16,41.13,41.16,1513257.0,34.0634,34.0717,34.0469,34.0717,1513257.0
2017-06-15 15:50:00,41.15,41.17,41.13,41.16,5215577.0,34.0634,34.08,34.0469,34.0717,5215577.0
2017-06-16 09:30:00,41.24,41.24,41.12,41.14,1611755.0,34.1379,34.1379,34.0386,34.0551,1611755.0
2017-06-16 09:40:00,41.14,41.17,41.09,41.12,1195055.0,34.0551,34.08,34.0137,34.0386,1195055.0
2017-06-16 09:50:00,41.12,41.16,41.1,41.15,1385251.0,34.0386,34.0717,34.022,34.0634,1385251.0
2017-06-16 10:00:00,41.15,41.17,41.12,41.16,981204.0,34.0634,34.08,34.0386,34.0717,981204.0
2017-06-16 10:10:00,41.17,41.18,41.11,41.13,993229.0,34.08,34.0882,34.0303,34.0469,993229.0
2017-06-16 10:20:00,41.13,41.13,41.08,41.12,2971040.0,34.0469,34.0469,34.0055,34.0386,2971040.0
2017-06-16 10:30:00,41.12,41.12,41.09,41.12,924615.0,34.0386,34.0386,34.0137,34.0386,924615.0
2017-06-16 10:40:00,41.12,41.13,41.08,41.09,1137902.0,34.0386,34.0469,34.0055,34.0137,1137902.0
2017-06-16 10:50:00,41.09,41.1,41.04,41.09,1588711.0,34.0137,34.022,33.9724,34.0137,1588711.0
2017-06-16 11:00:00,41.08,41.1,41.07,41.07,813037.0,34.0055,34.022,33.9972,33.9972,813037.0
2017-06-16 11:10:00,41.07,41.1,41.07,41.09,753309.0,33.9972,34.022,33.9972,34.0137,753309.0
2017-06-16 11:20:00,41.09,41.1,41.08,41.09,537542.0,34.0137,34.022,34.0055,34.0137,537542.0
2017-06-16 11:30:00,41.09,41.13,41.08,41.13,516470.0,34.0137,34.0469,34.0055,34.0469,516470.0
2017-06-16 11:40:00,41.13,41.13,41.1,41.12,422338.0,34.0469,34.0469,34.022,34.0386,422338.0
2017-06-16 11:50:00,41.12,41.12,41.1,41.12,686586.0,34.0386,34.0386,34.022,34.0386,686586.0
2017-06-16 12:00:00,41.12,41.14,41.11,41.14,673778.0,34.0386,34.0551,34.0303,34.0551,673778.0
2017-06-16 12:10:00,41.14,41.14,41.12,41.13,183677.0,34.0551,34.0551,34.0386,34.0469,183677.0
2017-06-16 12:20:00,41.13,41.13,41.11,41.13,394829.0,34.0469,34.0469,34.0303,34.0469,394829.0
2017-06-16 12:30:00,41.13,41.14,41.11,41.13,539736.0,34.0469,34.0551,34.0303,34.0469,539736.0
2017-06-16 12:40:00,41.13,41.16,41.12,41.14,501404.0,34.0469,34.0717,34.0386,34.0551,501404.0
2017-06-16 12:50:00,41.14,41.15,41.12,41.14,607692.0,34.0551,34.0634,34.0386,34.0551,607692.0
2017-06-16 13:00:00,41.14,41.16,41.13,41.15,312664.0,34.0551,34.0717,34.0469,34.0634,312664.0
2017-06-16 13:10:00,41.14,41.17,41.14,41.15,1714014.0,34.0551,34.08,34.0551,34.0634,1714014.0
2017-06-16 13:20:00,41.16,41.18,41.15,41.18,487918.0,34.0717,34.0882,34.0634,34.0882,487918.0
2017-06-16 13:30:00,41.17,41.19,41.16,41.18,639529.0,34.08,34.0965,34.0717,34.0882,639529.0
2017-06-16 13:40:00,41.18,41.19,41.17,41.19,176170.0,34.0882,34.0965,34.08,34.0965,176170.0
2017-06-16 13:50:00,41.19,41.2,41.17,41.19,511641.0,34.0965,34.1048,34.08,34.0965,511641.0
2017-06-16 14:00:00,41.19,41.2,41.17,41.2,537655.0,34.0965,34.1048,34.08,34.1048,537655.0
2017-06-16 14:10:00,41.2,41.22,41.19,41.21,866158.0,34.1048,34.1214,34.0965,34.1131,866158.0
2017-06-16 14:20:00,41.21,41.23,41.2,41.23,821147.0,34.1131,34.1296,34.1048,34.1296,821147.0
2017-06-16 14:30:00,41.23,41.24,41.2,41.21,817753.0,34.1296,34.1379,34.1048,34.1131,817753.0
2017-06-16 14:40:00,41.21,41.23,41.2,41.22,484804.0,34.1131,34.1296,34.1048,34.1214,484804.0
2017-06-16 14:50:00,41.22,41.24,41.21,41.22,408826.0,34.1214,34.1379,34.1131,34.1214,408826.0
2017-06-16 15:00:00,41.22,41.24,41.21,41.23,875876.0,34.1214,34.1379,34.1131,34.1296,875876.0
2017-06-16 15:10:00,41.23,41.24,41.21,41.23,637233.0,34.1296,34.1379,34.1131,34.1296,637233.0
2017-06-16 15:20:00,41.23,41.24,41.2,41.22,1146185.0,34.1296,34.1379,34.1048,34.1214,1146185.0
2017-06-16 15:30:00,41.21,41.23,41.2,41.23,699376.0,34.1131,34.1296,34.1048,34.1296,699376.0
2017-06-16 15:40:00,41.23,41.24,41.22,41.24,1349218.0,34.1296,34.1379,34.1214,34.1379,1349218.0
2017-06-16 15:50:00,41.23,41.29,41.22,41.23,5596857.0,34.1296,34.1793,34.1214,34.1296,5596857.0
2017-06-19 09:30:00,41.46,41.53,41.44,41.52,2326396.0,34.32,34.378,34.3035,34.3697,2326396.0
2017-06-19 09:40:00,41.53,41.57,41.52,41.57,1481179.0,34.378,34.4111,34.3697,34.4111,1481179.0
2017-06-19 09:50:00,41.57,41.58,41.55,41.58,2495788.0,34.4111,34.4194,34.3945,34.4194,2495788.0
2017-06-19 10:00:00,41.58,41.67,41.56,41.64,3237628.0,34.4194,34.4939,34.4028,34.469,3237628.0
2017-06-19 10:10:00,41.64,41.65,41.63,41.64,1584672.0,34.469,34.4773,34.4607,34.469,1584672.0
2017-06-19 10:20:00,41.64,41.66,41.62,41.63,1986985.0,34.469,34.4856,34.4525,34.4607,1986985.0
2017-06-19 10:30:00,41.64,41.68,41.63,41.67,1369120.0,34.469,34.5021,34.4607,34.4939,1369120.0
2017-06-19 10:40:00,41.66,41.7,41.66,41.69,1265535.0,34.4856,34.5187,34.4856,34.5104,1265535.0
2017-06-19 10:50:00,41.7,41.7,41.66,41.66,830728.0,34.5187,34.5187,34.4856,34.4856,830728.0
2017-06-19 11:00:00,41.66,41.68,41.64,41.65,2833425.0,34.4856,34.5021,34.469,34.4773,2833425.0
2017-06-19 11:10:00,41.65,41.67,41.64,41.65,1019049.0,34.4773,34.4939,34.469,34.4773,1019049.0
2017-06-19 11:20:00,41.65,41.66,41.63,41.64,538060.0,34.4773,34.4856,34.4607,34.469,538060.0
2017-06-19 11:30:00,41.63,41.65,41.62,41.64,1170129.0,34.4607,34.4773,34.4525,34.469,1170129.0
2017-06-19 11:40:00,41.64,41.65,41.63,41.64,647685.0,34.469,34.4773,34.4607,34.469,647685.0
2017-06-19 11:50:00,41.63,41.65,41.62,41.63,1402669.0,34.4607,34.4773,34.4525,34.4607,1402669.0
2017-06-19 12:00:00,41.63,41.64,41.62,41.63,1229550.0,34.4607,34.469,34.4525,34.4607,1229550.0
2017-06-19 12:10:00,41.63,41.64,41.61,41.63,919745.0,34.4607,34.469,34.4442,34.4607,919745.0
2017-06-19 12:20:00,41.62,41.66,41.62,41.66,670625.0,34.4525,34.4856,34.4525,34.4856,670625.0
2017-06-19 12:30:00,41.65,41.66,41.62,41.64,631864.0,34.4773,34.4856,34.4525,34.469,631864.0
2017-06-19 12:40:00,41.64,41.65,41.63,41.63,302769.0,34.469,34.4773,34.4607,34.4607,302769.0
2017-06-19 12:50:00,41.63,41.64,41.61,41.63,428027.0,34.4607,34.469,34.4442,34.4607,428027.0
2017-06-19 13:00:00,41.63,41.64,41.62,41.63,264106.0,34.4607,34.469,34.4525,34.4607,264106.0
2017-06-19 13:10:00,41.63,41.64,41.62,41.63,297137.0,34.4607,34.469,34.4525,34.4607,297137.0
2017-06-19 13:20:00,41.63,41.63,41.62,41.63,159768.0,34.4607,34.4607,34.4525,34.4607,159768.0
2017-06-19 13:30:00,41.63,41.65,41.62,41.65,521656.0,34.4607,34.4773,34.4525,34.4773,521656.0
2017-06-19 13:40:00,41.64,41.65,41.62,41.63,293970.0,34.469,34.4773,34.4525,34.4607,293970.0
2017-06-19 13:50:00,41.63,41.63,41.61,41.63,398758.0,34.4607,34.4607,34.4442,34.4607,398758.0
2017-06-19 14:00:00,41.62,41.63,41.59,41.59,433822.0,34.4525,34.4607,34.4276,34.4276,433822.0
2017-06-19 14:10:00,41.59,41.6,41.57,41.59,721209.0,34.4276,34.4359,34.4111,34.4276,721209.0
2017-06-19 14:20:00,41.59,41.59,41.56,41.59,466282.0,34.4276,34.4276,34.4028,34.4276,466282.0
2017-06-19 14:30:00,41.59,41.59,41.57,41.59,421568.0,34.4276,34.4276,34.4111,34.4276,421568.0
2017-06-19 14:40:00,41.58,41.6,41.57,41.57,448913.0,34.4194,34.4359,34.4111,34.4111,448913.0
2017-06-19 14:50:00,41.57,41.58,41.56,41.56,676438.0,34.4111,34.4194,34.4028,34.4028,676438.0
2017-06-19 15:00:00,41.57,41.59,41.56,41.59,367819.0,34.4111,34.4276,34.4028,34.4276,367819.0
2017-06-19 15:10:00,41.59,41.62,41.58,41.61,526475.0,34.4276,34.4525,34.4194,34.4442,526475.0
2017-06-19 15:20:00,41.61,41.63,41.6,41.61,809653.0,34.4442,34.4607,34.4359,34.4442,809653.0
2017-06-19 15:30:00,41.61,41.64,41.6,41.64,799918.0,34.4442,34.469,34.4359,34.469,799918.0
2017-06-19 15:40:00,41.63,41.64,41.62,41.64,1382458.0,34.4607,34.469,34.4525,34.469,1382458.0
2017-06-19 15:50:00,41.64,41.64,41.61,41.62,4030457.0,34.469,34.469,34.4442,34.4525,4030457.0
2017-06-20 09:30:00,41.32,41.33,41.21,41.24,4192546.0,34.3641,34.3725,34.2727,34.2976,4192546.0
2017-06-20 09:40:00,41.23,41.25,41.18,41.19,2837769.0,34.2893,34.3059,34.2477,34.256,2837769.0
2017-06-20 09:50:00,41.18,41.19,41.15,41.18,2349374.0,34.2477,34.256,34.2228,34.2477,2349374.0
2017-06-20 10:00:00,41.18,41.18,41.14,41.15,2005138.0,34.2477,34.2477,34.2144,34.2228,2005138.0
2017-06-20 10:10:00,41.15,41.18,41.14,41.18,1081057.0,34.2228,34.2477,34.2144,34.2477,1081057.0
2017-06-20 10:20:00,41.18,41.19,41.17,41.17,1320387.0,34.2477,34.256,34.2394,34.2394,1320387.0
2017-06-20 10:30:00,41.18,41.2,41.17,41.19,996157.0,34.2477,34.2643,34.2394,34.256,996157.0
2017-06-20 10:40:00,41.19,41.21,41.18,41.21,807338.0,34.256,34.2727,34.2477,34.2727,807338.0
2017-06-20 10:50:00,41.21,41.21,41.17,41.19,1691957.0,34.2727,34.2727,34.2394,34.256,1691957.0
2017-06-20 11:00:00,41.2,41.2,41.16,41.18,702128.0,34.2643,34.2643,34.2311,34.2477,702128.0
2017-06-20 11:10:00,41.18,41.18,41.15,41.16,951672.0,34.2477,34.2477,34.2228,34.2311,951672.0
2017-06-20 11:20:00,41.17,41.17,41.15,41.15,2170748.0,34.2394,34.2394,34.2228,34.2228,2170748.0
2017-06-20 11:30:00,41.15,41.16,41.13,41.16,902981.0,34.2228,34.2311,34.2061,34.2311,902981.0
2017-06-20 11:40:00,41.16,41.18,41.15,41.18,492477.0,34.2311,34.2477,34.2228,34.2477,492477.0
2017-06-20 11:50:00,41.18,41.18,41.1,41.11,1662645.0,34.2477,34.2477,34.1812,34.1895,1662645.0
2017-06-20 12:00:00,41.11,41.14,41.07,41.11,2163304.0,34.1895,34.2144,34.1562,34.1895,2163304.0
2017-06-20 12:10:00,41.11,41.11,41.07,41.08,1113881.0,34.1895,34.1895,34.1562,34.1645,1113881.0
2017-06-20 12:20:00,41.09,41.09,41.01,41.02,1655151.0,34.1729,34.1729,34.1063,34.1147,1655151.0
2017-06-20 12:30:00,41.02,41.05,41.01,41.04,1475292.0,34.1147,34.1396,34.1063,34.1313,1475292.0
2017-06-20 12:40:00,41.04,41.04,41.01,41.01,1105047.0,34.1313,34.1313,34.1063,34.1063,1105047.0
2017-06-20 12:50:00,41.01,41.06,41.01,41.05,1241363.0,34.1063,34.1479,34.1063,34.1396,1241363.0
2017-06-20 13:00:00,41.06,41.09,41.05,41.08,535267.0,34.1479,34.1729,34.1396,34.1645,535267.0
2017-06-20 13:10:00,41.08,41.09,41.04,41.06,1532989.0,34.1645,34.1729,34.1313,34.1479,1532989.0
2017-06-20 13:20:00,41.06,41.08,41.05,41.06,596029.0,34.1479,34.1645,34.1396,34.1479,596029.0
2017-06-20 13:30:00,41.06,41.06,41.02,41.03,1195402.0,34.1479,34.1479,34.1147,34.123,1195402.0
2017-06-20 13:40:00,41.03,41.03,40.97,41.01,3207338.0,34.123,34.123,34.0731,34.1063,3207338.0
2017-06-20 13:50:00,41.0,41.02,40.99,41.02,435171.0,34.098,34.1147,34.0897,34.1147,435171.0
2017-06-20 14:00:00,41.02,41.05,41.01,41.04,476286.0,34.1147,34.1396,34.1063,34.1313,476286.0
2017-06-20 14:10:00,41.03,41.05,41.02,41.04,626160.0,34.123,34.1396,34.1147,34.1313,626160.0
2017-06-20 14:20:00,41.04,41.05,41.01,41.02,403754.0,34.1313,34.1396,34.1063,34.1147,403754.0
2017-06-20 14:30:00,41.02,41.04,41.0,41.02,670527.0,34.1147,34.1313,34.098,34.1147,670527.0
2017-06-20 14:40:00,41.02,41.04,41.01,41.02,494264.0,34.1147,34.1313,34.1063,34.1147,494264.0
2017-06-20 14:50:00,41.03,41.04,41.0,41.01,1364835.0,34.123,34.1313,34.098,34.1063,1364835.0
2017-06-20 15:00:00,41.01,41.02,41.0,41.0,488873.0,34.1063,34.1147,34.098,34.098,488873.0
2017-06-20 15:10:00,41.01,41.04,41.0,41.02,580790.0,34.1063,34.1313,34.098,34.1147,580790.0
2017-06-20 15:20:00,41.02,41.03,41.0,41.02,1176690.0,34.1147,34.123,34.098,34.1147,1176690.0
2017-06-20 15:30:00,41.02,41.03,40.98,41.01,1502900.0,34.1147,34.123,34.0814,34.1063,1502900.0
2017-06-20 15:40:00,41.01,41.01,40.95,40.96,2597474.0,34.1063,34.1063,34.0564,34.0648,2597474.0
2017-06-20 15:50:00,40.97,40.98,40.95,40.97,3321912.0,34.0731,34.0814,34.0564,34.0731,3321912.0
2017-06-21 09:30:00,41.17,41.17,41.07,41.14,5614160.0,34.2394,34.2394,34.1562,34.2144,5614160.0
2017-06-21 09:40:00,41.14,41.17,41.1,41.16,3102534.0,34.2144,34.2394,34.1812,34.2311,3102534.0
2017-06-21 09:50:00,41.16,41.19,41.14,41.17,2073246.0,34.2311,34.256,34.2144,34.2394,2073246.0
2017-06-21 10:00:00,41.17,41.21,41.16,41.19,811433.0,34.2394,34.2727,34.2311,34.256,811433.0
2017-06-21 10:10:00,41.19,41.2,41.14,41.15,923698.0,34.256,34.2643,34.2144,34.2228,923698.0
2017-06-21 10:20:00,41.15,41.19,41.14,41.19,367690.0,34.2228,34.256,34.2144,34.256,367690.0
2017-06-21 10:30:00,41.19,41.25,41.18,41.22,1395126.0,34.256,34.3059,34.2477,34.281,1395126.0
2017-06-21 10:40:00,41.22,41.27,41.21,41.26,1492263.0,34.281,34.3226,34.2727,34.3142,1492263.0
2017-06-21 10:50:00,41.26,41.27,41.22,41.22,604278.0,34.3142,34.3226,34.281,34.281,604278.0
2017-06-21 11:00:00,41.23,41.23,41.13,41.15,1083344.0,34.2893,34.2893,34.2061,34.2228,1083344.0
2017-06-21 11:10:00,41.15,41.16,41.1,41.13,665740.0,34.2228,34.2311,34.1812,34.2061,665740.0
2017-06-21 11:20:00,41.13,41.15,41.12,41.15,568364.0,34.2061,34.2228,34.1978,34.2228,568364.0
2017-06-21 11:30:00,41.15,41.16,41.13,41.15,405988.0,34.2228,34.2311,34.2061,34.2228,405988.0
2017-06-21 11:40:00,41.15,41.21,41.15,41.2,620843.0,34.2228,34.2727,34.2228,34.2643,620843.0
2017-06-21 11:50:00,41.2,41.21,41.18,41.21,383158.0,34.2643,34.2727,34.2477,34.2727,383158.0
2017-06-21 12:00:00,41.21,41.21,41.16,41.19,361218.0,34.2727,34.2727,34.2311,34.256,361218.0
2017-06-21 12:10:00,41.18,41.19,41.16,41.16,319374.0,34.2477,34.256,34.2311,34.2311,319374.0
2017-06-21 12:20:00,41.16,41.2,41.16,41.18,364174.0,34.2311,34.2643,34.2311,34.2477,364174.0
2017-06-21 12:30:00,41.18,41.21,41.12,41.13,1105878.0,34.2477,34.2727,34.1978,34.2061,1105878.0
2017-06-21 12:40:00,41.12,41.13,41.09,41.09,1444138.0,34.1978,34.2061,34.1729,34.1729,1444138.0
2017-06-21 12:50:00,41.09,41.12,41.07,41.07,1087328.0,34.1729,34.1978,34.1562,34.1562,1087328.0
2017-06-21 13:00:00,41.07,41.1,41.05,41.07,1836376.0,34.1562,34.1812,34.1396,34.1562,1836376.0
2017-06-21 13:10:00,41.07,41.11,41.06,41.08,842096.0,34.1562,34.1895,34.1479,34.1645,842096.0
2017-06-21 13:20:00,41.08,41.11,41.07,41.11,1227845.0,34.1645,34.1895,34.1562,34.1895,1227845.0
2017-06-21 13:30:00,41.11,41.11,41.08,41.09,648440.0,34.1895,34.1895,34.1645,34.1729,648440.0
2017-06-21 13:40:00,41.08,41.08,41.03,41.03,2425202.0,34.1645,34.1645,34.123,34.123,2425202.0
2017-06-21 13:50:00,41.03,41.04,41.0,41.02,1413382.0,34.123,34.1313,34.098,34.1147,1413382.0
2017-06-21 14:00:00,41.02,41.04,41.0,41.03,624430.0,34.1147,34.1313,34.098,34.123,624430.0
2017-06-21 14:10:00,41.02,41.07,41.02,41.05,548764.0,34.1147,34.1562,34.1147,34.1396,548764.0
2017-06-21 14:20:00,41.05,41.05,41.01,41.02,423764.0,34.1396,34.1396,34.1063,34.1147,423764.0
2017-06-21 14:30:00,41.01,41.09,41.01,41.09,851818.0,34.1063,34.1729,34.1063,34.1729,851818.0
2017-06-21 14:40:00,41.09,41.1,41.07,41.08,647676.0,34.1729,34.1812,34.1562,34.1645,647676.0
2017-06-21 14:50:00,41.08,41.11,41.08,41.09,693585.0,34.1645,34.1895,34.1645,34.1729,693585.0
2017-06-21 15:00:00,41.09,41.1,41.06,41.07,451602.0,34.1729,34.1812,34.1479,34.1562,451602.0
2017-06-21 15:10:00,41.07,41.1,41.06,41.09,402508.0,34.1562,34.1812,34.1479,34.1729,402508.0
2017-06-21 15:20:00,41.1,41.11,41.08,41.09,1463315.0,34.1812,34.1895,34.1645,34.1729,1463315.0
2017-06-21 15:30:00,41.1,41.1,41.06,41.07,612402.0,34.1812,34.1812,34.1479,34.1562,612402.0
2017-06-21 15:40:00,41.07,41.1,41.06,41.09,789967.0,34.1562,34.1812,34.1479,34.1729,789967.0
2017-06-21 15:50:00,41.09,41.1,41.07,41.07,2397330.0,34.1729,34.1812,34.1562,34.1562,2397330.0
2017-06-22 09:30:00,41.29,41.29,41.22,41.22,4748597.0,34.3392,34.3392,34.281,34.281,4748597.0
2017-06-22 09:40:00,41.22,41.24,41.2,41.22,1875075.0,34.281,34.2976,34.2643,34.281,1875075.0
2017-06-22 09:50:00,41.22,41.26,41.21,41.24,787314.0,34.281,34.3142,34.2727,34.2976,787314.0
2017-06-22 10:00:00,41.25,41.25,41.19,41.23,1802942.0,34.3059,34.3059,34.256,34.2893,1802942.0
2017-06-22 10:10:00,41.23,41.25,41.21,41.23,987139.0,34.2893,34.3059,34.2727,34.2893,987139.0
2017-06-22 10:20:00,41.23,41.24,41.19,41.23,722145.0,34.2893,34.2976,34.256,34.2893,722145.0
2017-06-22 10:30:00,41.22,41.24,41.21,41.23,718970.0,34.281,34.2976,34.2727,34.2893,718970.0
2017-06-22 10:40:00,41.23,41.32,41.23,41.3,762661.0,34.2893,34.3641,34.2893,34.3475,762661.0
2017-06-22 10:50:00,41.3,41.33,41.23,41.31,949153.0,34.3475,34.3725,34.2893,34.3558,949153.0
2017-06-22 11:00:00,41.31,41.41,41.3,41.38,5144465.0,34.3558,34.439,34.3475,34.414,5144465.0
2017-06-22 11:10:00,41.38,41.4,41.38,41.4,839072.0,34.414,34.4307,34.414,34.4307,839072.0
2017-06-22 11:20:00,41.4,41.41,41.38,41.4,767259.0,34.4307,34.439,34.414,34.4307,767259.0
2017-06-22 11:30:00,41.4,41.41,41.38,41.41,840278.0,34.4307,34.439,34.414,34.439,840278.0
2017-06-22 11:40:00,41.41,41.41,41.35,41.36,683051.0,34.439,34.439,34.3891,34.3974,683051.0
2017-06-22 11:50:00,41.36,41.38,41.35,41.38,337891.0,34.3974,34.414,34.3891,34.414,337891.0
2017-06-22 12:00:00,41.38,41.39,41.37,41.37,446743.0,34.414,34.4224,34.4057,34.4057,446743.0
2017-06-22 12:10:00,41.38,41.4,41.37,41.39,459745.0,34.414,34.4307,34.4057,34.4224,459745.0
2017-06-22 12:20:00,41.4,41.42,41.38,41.41,479533.0,34.4307,34.4473,34.414,34.439,479533.0
2017-06-22 12:30:00,41.41,41.44,41.4,41.43,904213.0,34.439,34.4639,34.4307,34.4556,904213.0
2017-06-22 12:40:00,41.43,41.43,41.4,41.43,1019894.0,34.4556,34.4556,34.4307,34.4556,1019894.0
2017-06-22 12:50:00,41.43,41.45,41.41,41.41,601174.0,34.4556,34.4723,34.439,34.439,601174.0
2017-06-22 13:00:00,41.42,41.44,41.41,41.43,718872.0,34.4473,34.4639,34.439,34.4556,718872.0
2017-06-22 13:10:00,41.43,41.44,41.38,41.39,440228.0,34.4556,34.4639,34.414,34.4224,440228.0
2017-06-22 13:20:00,41.39,41.39,41.36,41.38,529446.0,34.4224,34.4224,34.3974,34.414,529446.0
2017-06-22 13:30:00,41.37,41.38,41.35,41.36,628144.0,34.4057,34.414,34.3891,34.3974,628144.0
2017-06-22 13:40:00,41.36,41.38,41.36,41.37,265005.0,34.3974,34.414,34.3974,34.4057,265005.0
2017-06-22 13:50:00,41.38,41.39,41.36,41.39,1116187.0,34.414,34.4224,34.3974,34.4224,1116187.0
2017-06-22 14:00:00,41.39,41.41,41.38,41.41,333403.0,34.4224,34.439,34.414,34.439,333403.0
2017-06-22 14:10:00,41.41,41.42,41.39,41.4,438129.0,34.439,34.4473,34.4224,34.4307,438129.0
2017-06-22 14:20:00,41.41,41.41,41.38,41.39,353426.0,34.439,34.439,34.414,34.4224,353426.0
2017-06-22 14:30:00,41.38,41.39,41.37,41.38,235969.0,34.414,34.4224,34.4057,34.414,235969.0
2017-06-22 14:40:00,41.39,41.41,41.37,41.4,540186.0,34.4224,34.439,34.4057,34.4307,540186.0
2017-06-22 14:50:00,41.4,41.4,41.37,41.39,343861.0,34.4307,34.4307,34.4057,34.4224,343861.0
2017-06-22 15:00:00,41.39,41.4,41.36,41.4,587124.0,34.4224,34.4307,34.3974,34.4307,587124.0
2017-06-22 15:10:00,41.39,41.4,41.37,41.39,380322.0,34.4224,34.4307,34.4057,34.4224,380322.0
2017-06-22 15:20:00,41.39,41.39,41.36,41.38,791897.0,34.4224,34.4224,34.3974,34.414,791897.0
2017-06-22 15:30:00,41.38,41.39,41.34,41.34,1154025.0,34.414,34.4224,34.3808,34.3808,1154025.0
2017-06-22 15:40:00,41.34,41.35,41.3,41.32,1713565.0,34.3808,34.3891,34.3475,34.3641,1713565.0
2017-06-22 15:50:00,41.32,41.32,41.27,41.28,4332121.0,34.3641,34.3641,34.3226,34.3309,4332121.0
2017-06-23 09:30:00,41.35,41.4,41.34,41.36,2955980.0,34.3891,34.4307,34.3808,34.3974,2955980.0
2017-06-23 09:40:00,41.37,41.37,41.32,41.36,1539050.0,34.4057,34.4057,34.3641,34.3974,1539050.0
2017-06-23 09:50:00,41.36,41.4,41.33,41.4,1417977.0,34.3974,34.4307,34.3725,34.4307,1417977.0
2017-06-23 10:00:00,41.4,41.41,41.37,41.41,1743699.0,34.4307,34.439,34.4057,34.439,1743699.0
2017-06-23 10:10:00,41.41,41.42,41.37,41.39,1297819.0,34.439,34.4473,34.4057,34.4224,1297819.0
2017-06-23 10:20:00,41.39,41.42,41.36,41.41,1291602.0,34.4224,34.4473,34.3974,34.439,1291602.0
2017-06-23 10:30:00,41.41,41.5,41.4,41.48,4595647.0,34.439,34.5138,34.4307,34.4972,4595647.0
2017-06-23 10:40:00,41.48,41.52,41.48,41.51,786082.0,34.4972,34.5305,34.4972,34.5222,786082.0
2017-06-23 10:50:00,41.52,41.54,41.5,41.52,752904.0,34.5305,34.5471,34.5138,34.5305,752904.0
2017-06-23 11:00:00,41.51,41.52,41.49,41.5,559015.0,34.5222,34.5305,34.5055,34.5138,559015.0
2017-06-23 11:10:00,41.5,41.51,41.47,41.5,900852.0,34.5138,34.5222,34.4889,34.5138,900852.0
2017-06-23 11:20:00,41.51,41.55,41.5,41.52,1243278.0,34.5222,34.5554,34.5138,34.5305,1243278.0
2017-06-23 11:30:00,41.52,41.54,41.52,41.53,711761.0,34.5305,34.5471,34.5305,34.5388,711761.0
2017-06-23 11:40:00,41.53,41.53,41.5,41.52,895193.0,34.5388,34.5388,34.5138,34.5305,895193.0
2017-06-23 11:50:00,41.52,41.56,41.51,41.55,745796.0,34.5305,34.5637,34.5222,34.5554,745796.0
2017-06-23 12:00:00,41.55,41.58,41.54,41.56,806978.0,34.5554,34.5804,34.5471,34.5637,806978.0
2017-06-23 12:10:00,41.56,41.57,41.56,41.57,185362.0,34.5637,34.5721,34.5637,34.5721,185362.0
2017-06-23 12:20:00,41.57,41.58,41.55,41.57,584212.0,34.5721,34.5804,34.5554,34.5721,584212.0
2017-06-23 12:30:00,41.57,41.58,41.56,41.56,298109.0,34.5721,34.5804,34.5637,34.5637,298109.0
2017-06-23 12:40:00,41.57,41.57,41.55,41.55,308931.0,34.5721,34.5721,34.5554,34.5554,308931.0
2017-06-23 12:50:00,41.55,41.56,41.52,41.53,315460.0,34.5554,34.5637,34.5305,34.5388,315460.0
2017-06-23 13:00:00,41.52,41.55,41.5,41.51,889705.0,34.5305,34.5554,34.5138,34.5222,889705.0
2017-06-23 13:10:00,41.51,41.52,41.5,41.51,1004923.0,34.5222,34.5305,34.5138,34.5222,1004923.0
2017-06-23 13:20:00,41.52,41.53,41.5,41.53,1268202.0,34.5305,34.5388,34.5138,34.5388,1268202.0
2017-06-23 13:30:00,41.53,41.55,41.52,41.55,379701.0,34.5388,34.5554,34.5305,34.5554,379701.0
2017-06-23 13:40:00,41.55,41.55,41.53,41.54,237012.0,34.5554,34.5554,34.5388,34.5471,237012.0
2017-06-23 13:50:00,41.54,41.57,41.54,41.55,377440.0,34.5471,34.5721,34.5471,34.5554,377440.0
2017-06-23 14:00:00,41.55,41.55,41.53,41.55,279050.0,34.5554,34.5554,34.5388,34.5554,279050.0
2017-06-23 14:10:00,41.55,41.56,41.53,41.55,497537.0,34.5554,34.5637,34.5388,34.5554,497537.0
2017-06-23 14:20:00,41.54,41.55,41.52,41.52,196064.0,34.5471,34.5554,34.5305,34.5305,196064.0
2017-06-23 14:30:00,41.52,41.54,41.51,41.51,427693.0,34.5305,34.5471,34.5222,34.5222,427693.0
2017-06-23 14:40:00,41.51,41.52,41.49,41.5,633020.0,34.5222,34.5305,34.5055,34.5138,633020.0
2017-06-23 14:50:00,41.5,41.52,41.49,41.5,965674.0,34.5138,34.5305,34.5055,34.5138,965674.0
2017-06-23 15:00:00,41.5,41.51,41.47,41.5,497414.0,34.5138,34.5222,34.4889,34.5138,497414.0
2017-06-23 15:10:00,41.5,41.51,41.48,41.5,481888.0,34.5138,34.5222,34.4972,34.5138,481888.0
2017-06-23 15:20:00,41.5,41.5,41.46,41.47,376671.0,34.5138,34.5138,34.4806,34.4889,376671.0
2017-06-23 15:30:00,41.46,41.49,41.45,41.48,584096.0,34.4806,34.5055,34.4723,34.4972,584096.0
2017-06-23 15:40:00,41.48,41.52,41.47,41.52,523921.0,34.4972,34.5305,34.4889,34.5305,523921.0
2017-06-23 15:50:00,41.52,41.52,41.48,41.51,3033691.0,34.5305,34.5305,34.4972,34.5222,3033691.0
2017-06-26 09:30:00,41.89,41.97,41.88,41.97,3154274.0,34.8382,34.9047,34.8299,34.9047,3154274.0
2017-06-26 09:40:00,41.97,42.01,41.96,41.99,1985015.0,34.9047,34.938,34.8964,34.9214,1985015.0
2017-06-26 09:50:00,41.98,42.0,41.97,41.98,1402679.0,34.913,34.9297,34.9047,34.913,1402679.0
2017-06-26 10:00:00,41.98,42.0,41.93,41.95,2721193.0,34.913,34.9297,34.8715,34.8881,2721193.0
2017-06-26 10:10:00,41.95,41.96,41.92,41.94,1592374.0,34.8881,34.8964,34.8631,34.8798,1592374.0
2017-06-26 10:20:00,41.94,41.97,41.93,41.97,856690.0,34.8798,34.9047,34.8715,34.9047,856690.0
2017-06-26 10:30:00,41.97,41.98,41.89,41.9,1492263.0,34.9047,34.913,34.8382,34.8465,1492263.0
2017-06-26 10:40:00,41.89,41.89,41.83,41.83,1922175.0,34.8382,34.8382,34.7883,34.7883,1922175.0
2017-06-26 10:50:00,41.83,41.85,41.79,41.82,1065595.0,34.7883,34.8049,34.755,34.78,1065595.0
2017-06-26 11:00:00,41.83,41.85,41.76,41.78,1268968.0,34.7883,34.8049,34.7301,34.7467,1268968.0
2017-06-26 11:10:00,41.78,41.82,41.76,41.82,629813.0,34.7467,34.78,34.7301,34.78,629813.0
2017-06-26 11:20:00,41.82,41.84,41.78,41.83,585967.0,34.78,34.7966,34.7467,34.7883,585967.0
2017-06-26 11:30:00,41.83,41.83,41.79,41.82,759226.0,34.7883,34.7883,34.755,34.78,759226.0
2017-06-26 11:40:00,41.82,41.87,41.81,41.87,604626.0,34.78,34.8216,34.7717,34.8216,604626.0
2017-06-26 11:50:00,41.87,41.91,41.86,41.9,771557.0,34.8216,34.8548,34.8132,34.8465,771557.0
2017-06-26 12:00:00,41.9,41.91,41.88,41.9,689316.0,34.8465,34.8548,34.8299,34.8465,689316.0
2017-06-26 12:10:00,41.9,41.9,41.88,41.9,334544.0,34.8465,34.8465,34.8299,34.8465,334544.0
2017-06-26 12:20:00,41.9,41.91,41.87,41.89,359194.0,34.8465,34.8548,34.8216,34.8382,359194.0
2017-06-26 12:30:00,41.89,41.92,41.88,41.92,512217.0,34.8382,34.8631,34.8299,34.8631,512217.0
2017-06-26 12:40:00,41.92,41.93,41.91,41.91,388878.0,34.8631,34.8715,34.8548,34.8548,388878.0
2017-06-26 12:50:00,41.92,41.94,41.91,41.91,191415.0,34.8631,34.8798,34.8548,34.8548,191415.0
2017-06-26 13:00:00,41.91,41.92,41.88,41.89,647047.0,34.8548,34.8631,34.8299,34.8382,647047.0
2017-06-26 13:10:00,41.89,41.9,41.87,41.89,521856.0,34.8382,34.8465,34.8216,34.8382,521856.0
2017-06-26 13:20:00,41.89,41.91,41.88,41.91,266086.0,34.8382,34.8548,34.8299,34.8548,266086.0
2017-06-26 13:30:00,41.9,41.92,41.89,41.91,376479.0,34.8465,34.8631,34.8382,34.8548,376479.0
2017-06-26 13:40:00,41.91,41.92,41.9,41.91,445476.0,34.8548,34.8631,34.8465,34.8548,445476.0
2017-06-26 13:50:00,41.91,41.93,41.9,41.92,224174.0,34.8548,34.8715,34.8465,34.8631,224174.0
2017-06-26 14:00:00,41.92,41.93,41.91,41.92,178851.0,34.8631,34.8715,34.8548,34.8631,178851.0
2017-06-26 14:10:00,41.92,41.93,41.9,41.91,651314.0,34.8631,34.8715,34.8465,34.8548,651314.0
2017-06-26 14:20:00,41.91,41.92,41.89,41.9,603693.0,34.8548,34.8631,34.8382,34.8465,603693.0
2017-06-26 14:30:00,41.9,41.91,41.89,41.91,203858.0,34.8465,34.8548,34.8382,34.8548,203858.0
2017-06-26 14:40:00,41.91,41.92,41.89,41.9,321233.0,34.8548,34.8631,34.8382,34.8465,321233.0
2017-06-26 14:50:00,41.9,41.93,41.89,41.93,479844.0,34.8465,34.8715,34.8382,34.8715,479844.0
2017-06-26 15:00:00,41.93,41.93,41.89,41.91,718165.0,34.8715,34.8715,34.8382,34.8548,718165.0
2017-06-26 15:10:00,41.92,41.93,41.9,41.91,365520.0,34.8631,34.8715,34.8465,34.8548,365520.0
2017-06-26 15:20:00,41.91,41.92,41.88,41.9,823202.0,34.8548,34.8631,34.8299,34.8465,823202.0
2017-06-26 15:30:00,41.9,41.92,41.89,41.9,680752.0,34.8465,34.8631,34.8382,34.8465,680752.0
2017-06-26 15:40:00,41.9,41.91,41.88,41.89,814721.0,34.8465,34.8548,34.8299,34.8382,814721.0
2017-06-26 15:50:00,41.89,41.92,41.89,41.91,2394734.0,34.8382,34.8631,34.8382,34.8548,2394734.0
2017-06-27 09:30:00,41.65,41.69,41.58,41.6,3460686.0,34.6386,34.6719,34.5804,34.597,3460686.0
2017-06-27 09:40:00,41.6,41.63,41.56,41.6,2602384.0,34.597,34.622,34.5637,34.597,2602384.0
2017-06-27 09:50:00,41.59,41.63,41.59,41.61,1580833.0,34.5887,34.622,34.5887,34.6053,1580833.0
2017-06-27 10:00:00,41.61,41.67,41.61,41.64,846520.0,34.6053,34.6552,34.6053,34.6303,846520.0
2017-06-27 10:10:00,41.64,41.66,41.63,41.65,621742.0,34.6303,34.6469,34.622,34.6386,621742.0
2017-06-27 10:20:00,41.65,41.69,41.64,41.65,850730.0,34.6386,34.6719,34.6303,34.6386,850730.0
2017-06-27 10:30:00,41.65,41.7,41.64,41.7,1171162.0,34.6386,34.6802,34.6303,34.6802,1171162.0
2017-06-27 10:40:00,41.7,41.75,41.69,41.75,1467559.0,34.6802,34.7218,34.6719,34.7218,1467559.0
2017-06-27 10:50:00,41.75,41.76,41.72,41.74,1231553.0,34.7218,34.7301,34.6968,34.7134,1231553.0
2017-06-27 11:00:00,41.75,41.77,41.74,41.75,712421.0,34.7218,34.7384,34.7134,34.7218,712421.0
2017-06-27 11:10:00,41.75,41.75,41.7,41.71,982283.0,34.7218,34.7218,34.6802,34.6885,982283.0
2017-06-27 11:20:00,41.7,41.72,41.68,41.68,769615.0,34.6802,34.6968,34.6635,34.6635,769615.0
2017-06-27 11:30:00,41.68,41.71,41.68,41.71,674164.0,34.6635,34.6885,34.6635,34.6885,674164.0
2017-06-27 11:40:00,41.71,41.72,41.7,41.72,290547.0,34.6885,34.6968,34.6802,34.6968,290547.0
2017-06-27 11:50:00,41.72,41.72,41.67,41.7,379401.0,34.6968,34.6968,34.6552,34.6802,379401.0
2017-06-27 12:00:00,41.7,41.71,41.68,41.69,322654.0,34.6802,34.6885,34.6635,34.6719,322654.0
2017-06-27 12:10:00,41.69,41.7,41.63,41.63,1499761.0,34.6719,34.6802,34.622,34.622,1499761.0
2017-06-27 12:20:00,41.63,41.65,41.62,41.63,1869890.0,34.622,34.6386,34.6136,34.622,1869890.0
2017-06-27 12:30:00,41.63,41.63,41.58,41.58,672718.0,34.622,34.622,34.5804,34.5804,672718.0
2017-06-27 12:40:00,41.58,41.59,41.57,41.58,1288071.0,34.5804,34.5887,34.5721,34.5804,1288071.0
2017-06-27 12:50:00,41.57,41.58,41.54,41.55,907674.0,34.5721,34.5804,34.5471,34.5554,907674.0
2017-06-27 13:00:00,41.56,41.61,41.55,41.57,2816236.0,34.5637,34.6053,34.5554,34.5721,2816236.0
2017-06-27 13:10:00,41.57,41.6,41.55,41.6,613856.0,34.5721,34.597,34.5554,34.597,613856.0
2017-06-27 13:20:00,41.59,41.61,41.58,41.59,384734.0,34.5887,34.6053,34.5804,34.5887,384734.0
2017-06-27 13:30:00,41.59,41.6,41.48,41.48,638099.0,34.5887,34.597,34.4972,34.4972,638099.0
2017-06-27 13:40:00,41.49,41.51,41.44,41.47,1037576.0,34.5055,34.5222,34.4639,34.4889,1037576.0
2017-06-27 13:50:00,41.47,41.51,41.46,41.49,620472.0,34.4889,34.5222,34.4806,34.5055,620472.0
2017-06-27 14:00:00,41.48,41.5,41.44,41.46,645065.0,34.4972,34.5138,34.4639,34.4806,645065.0
2017-06-27 14:10:00,41.46,41.51,41.43,41.51,621342.0,34.4806,34.5222,34.4556,34.5222,621342.0
2017-06-27 14:20:00,41.51,41.55,41.47,41.54,347627.0,34.5222,34.5554,34.4889,34.5471,347627.0
2017-06-27 14:30:00,41.53,41.55,41.51,41.51,300070.0,34.5388,34.5554,34.5222,34.5222,300070.0
2017-06-27 14:40:00,41.52,41.55,41.49,41.53,656293.0,34.5305,34.5554,34.5055,34.5388,656293.0
2017-06-27 14:50:00,41.53,41.55,41.52,41.54,202877.0,34.5388,34.5554,34.5305,34.5471,202877.0
2017-06-27 15:00:00,41.53,41.56,41.5,41.52,523938.0,34.5388,34.5637,34.5138,34.5305,523938.0
2017-06-27 15:10:00,41.52,41.55,41.5,41.51,494082.0,34.5305,34.5554,34.5138,34.5222,494082.0
2017-06-27 15:20:00,41.51,41.52,41.48,41.5,1305602.0,34.5222,34.5305,34.4972,34.5138,1305602.0
2017-06-27 15:30:00,41.5,41.51,41.47,41.47,1454772.0,34.5138,34.5222,34.4889,34.4889,1454772.0
2017-06-27 15:40:00,41.47,41.5,41.45,41.48,1341691.0,34.4889,34.5138,34.4723,34.4972,1341691.0
2017-06-27 15:50:00,41.47,41.48,41.4,41.42,7459423.0,34.4889,34.4972,34.4307,34.4473,7459423.0
2017-06-28 09:30:00,41.53,41.61,41.49,41.49,2036804.0,34.5388,34.6053,34.5055,34.5055,2036804.0
2017-06-28 09:40:00,41.49,41.51,41.45,41.48,780408.0,34.5055,34.5222,34.4723,34.4972,780408.0
2017-06-28 09:50:00,41.48,41.5,41.43,41.45,1089287.0,34.4972,34.5138,34.4556,34.4723,1089287.0
2017-06-28 10:00:00,41.44,41.52,41.44,41.5,846811.0,34.4639,34.5305,34.4639,34.5138,846811.0
2017-06-28 10:10:00,41.5,41.5,41.46,41.48,1292744.0,34.5138,34.5138,34.4806,34.4972,1292744.0
2017-06-28 10:20:00,41.48,41.5,41.43,41.43,708220.0,34.4972,34.5138,34.4556,34.4556,708220.0
2017-06-28 10:30:00,41.44,41.53,41.43,41.5,946838.0,34.4639,34.5388,34.4556,34.5138,946838.0
2017-06-28 10:40:00,41.5,41.57,41.5,41.55,872850.0,34.5138,34.5721,34.5138,34.5554,872850.0
2017-06-28 10:50:00,41.55,41.59,41.55,41.55,464982.0,34.5554,34.5887,34.5554,34.5554,464982.0
2017-06-28 11:00:00,41.55,41.6,41.55,41.55,514295.0,34.5554,34.597,34.5554,34.5554,514295.0
2017-06-28 11:10:00,41.56,41.6,41.55,41.59,978141.0,34.5637,34.597,34.5554,34.5887,978141.0
2017-06-28 11:20:00,41.58,41.62,41.57,41.6,598165.0,34.5804,34.6136,34.5721,34.597,598165.0
2017-06-28 11:30:00,41.61,41.64,41.6,41.63,452543.0,34.6053,34.6303,34.597,34.622,452543.0
2017-06-28 11:40:00,41.63,41.65,41.61,41.62,694507.0,34.622,34.6386,34.6053,34.6136,694507.0
2017-06-28 11:50:00,41.62,41.66,41.61,41.61,484058.0,34.6136,34.6469,34.6053,34.6053,484058.0
2017-06-28 12:00:00,41.61,41.65,41.6,41.64,1360393.0,34.6053,34.6386,34.597,34.6303,1360393.0
2017-06-28 12:10:00,41.64,41.65,41.62,41.64,627097.0,34.6303,34.6386,34.6136,34.6303,627097.0
2017-06-28 12:20:00,41.64,41.66,41.63,41.65,192573.0,34.6303,34.6469,34.622,34.6386,192573.0
2017-06-28 12:30:00,41.66,41.66,41.62,41.65,653247.0,34.6469,34.6469,34.6136,34.6386,653247.0
2017-06-28 12:40:00,41.65,41.69,41.63,41.67,335902.0,34.6386,34.6719,34.622,34.6552,335902.0
2017-06-28 12:50:00,41.68,41.68,41.66,41.67,142486.0,34.6635,34.6635,34.6469,34.6552,142486.0
2017-06-28 13:00:00,41.66,41.68,41.66,41.67,160598.0,34.6469,34.6635,34.6469,34.6552,160598.0
2017-06-28 13:10:00,41.67,41.69,41.66,41.68,232443.0,34.6552,34.6719,34.6469,34.6635,232443.0
2017-06-28 13:20:00,41.68,41.7,41.67,41.7,225887.0,34.6635,34.6802,34.6552,34.6802,225887.0
2017-06-28 13:30:00,41.69,41.72,41.68,41.72,285971.0,34.6719,34.6968,34.6635,34.6968,285971.0
2017-06-28 13:40:00,41.72,41.73,41.69,41.72,312209.0,34.6968,34.7051,34.6719,34.6968,312209.0
2017-06-28 13:50:00,41.72,41.73,41.69,41.69,371397.0,34.6968,34.7051,34.6719,34.6719,371397.0
2017-06-28 14:00:00,41.69,41.73,41.69,41.72,398262.0,34.6719,34.7051,34.6719,34.6968,398262.0
2017-06-28 14:10:00,41.72,41.75,41.71,41.74,749007.0,34.6968,34.7218,34.6885,34.7134,749007.0
2017-06-28 14:20:00,41.74,41.75,41.69,41.7,431127.0,34.7134,34.7218,34.6719,34.6802,431127.0
2017-06-28 14:30:00,41.7,41.71,41.69,41.69,315507.0,34.6802,34.6885,34.6719,34.6719,315507.0
2017-06-28 14:40:00,41.7,41.71,41.68,41.7,362711.0,34.6802,34.6885,34.6635,34.6802,362711.0
2017-06-28 14:50:00,41.71,41.74,41.7,41.73,304090.0,34.6885,34.7134,34.6802,34.7051,304090.0
2017-06-28 15:00:00,41.74,41.76,41.72,41.73,472291.0,34.7134,34.7301,34.6968,34.7051,472291.0
2017-06-28 15:10:00,41.73,41.75,41.73,41.75,502839.0,34.7051,34.7218,34.7051,34.7218,502839.0
2017-06-28 15:20:00,41.75,41.76,41.74,41.74,497625.0,34.7218,34.7301,34.7134,34.7134,497625.0
2017-06-28 15:30:00,41.75,41.77,41.74,41.74,1215307.0,34.7218,34.7384,34.7134,34.7134,1215307.0
2017-06-28 15:40:00,41.74,41.76,41.72,41.73,797034.0,34.7134,34.7301,34.6968,34.7051,797034.0
2017-06-28 15:50:00,41.73,41.76,41.7,41.72,4114833.0,34.7051,34.7301,34.6802,34.6968,4114833.0
2017-06-29 09:30:00,41.52,41.54,41.43,41.47,2211264.0,34.5305,34.5471,34.4556,34.4889,2211264.0
2017-06-29 09:40:00,41.47,41.48,41.35,41.41,2278735.0,34.4889,34.4972,34.3891,34.439,2278735.0
2017-06-29 09:50:00,41.41,41.45,41.4,41.41,844683.0,34.439,34.4723,34.4307,34.439,844683.0
2017-06-29 10:00:00,41.41,41.43,41.36,41.42,690816.0,34.439,34.4556,34.3974,34.4473,690816.0
2017-06-29 10:10:00,41.41,41.42,41.34,41.35,2370199.0,34.439,34.4473,34.3808,34.3891,2370199.0
2017-06-29 10:20:00,41.36,41.47,41.35,41.47,4118021.0,34.3974,34.4889,34.3891,34.4889,4118021.0
2017-06-29 10:30:00,41.47,41.48,41.44,41.47,1039257.0,34.4889,34.4972,34.4639,34.4889,1039257.0
2017-06-29 10:40:00,41.46,41.53,41.46,41.51,1851848.0,34.4806,34.5388,34.4806,34.5222,1851848.0
2017-06-29 10:50:00,41.51,41.51,41.44,41.45,2098411.0,34.5222,34.5222,34.4639,34.4723,2098411.0
2017-06-29 11:00:00,41.45,41.45,41.39,41.4,854351.0,34.4723,34.4723,34.4224,34.4307,854351.0
2017-06-29 11:10:00,41.4,41.4,41.33,41.33,1716583.0,34.4307,34.4307,34.3725,34.3725,1716583.0
2017-06-29 11:20:00,41.33,41.36,41.26,41.28,1930412.0,34.3725,34.3974,34.3142,34.3309,1930412.0
2017-06-29 11:30:00,41.27,41.28,41.19,41.24,1994814.0,34.3226,34.3309,34.256,34.2976,1994814.0
2017-06-29 11:40:00,41.25,41.29,41.22,41.24,688387.0,34.3059,34.3392,34.281,34.2976,688387.0
2017-06-29 11:50:00,41.24,41.26,41.16,41.16,1870222.0,34.2976,34.3142,34.2311,34.2311,1870222.0
2017-06-29 12:00:00,41.16,41.21,41.12,41.17,3341462.0,34.2311,34.2727,34.1978,34.2394,3341462.0
2017-06-29 12:10:00,41.17,41.21,41.16,41.19,1190994.0,34.2394,34.2727,34.2311,34.256,1190994.0
2017-06-29 12:20:00,41.19,41.19,41.14,41.16,972973.0,34.256,34.256,34.2144,34.2311,972973.0
2017-06-29 12:30:00,41.16,41.18,41.12,41.13,1223241.0,34.2311,34.2477,34.1978,34.2061,1223241.0
2017-06-29 12:40:00,41.13,41.15,41.1,41.11,1036091.0,34.2061,34.2228,34.1812,34.1895,1036091.0
2017-06-29 12:50:00,41.11,41.13,41.08,41.08,679484.0,34.1895,34.2061,34.1645,34.1645,679484.0
2017-06-29 13:00:00,41.09,41.13,41.05,41.07,634270.0,34.1729,34.2061,34.1396,34.1562,634270.0
2017-06-29 13:10:00,41.08,41.08,41.0,41.02,1254036.0,34.1645,34.1645,34.098,34.1147,1254036.0
2017-06-29 13:20:00,41.02,41.02,40.92,40.95,1346613.0,34.1147,34.1147,34.0315,34.0564,1346613.0
2017-06-29 13:30:00,40.95,41.05,40.94,41.05,1724580.0,34.0564,34.1396,34.0481,34.1396,1724580.0
2017-06-29 13:40:00,41.05,41.07,41.01,41.03,774447.0,34.1396,34.1562,34.1063,34.123,774447.0
2017-06-29 13:50:00,41.03,41.06,41.01,41.05,562352.0,34.123,34.1479,34.1063,34.1396,562352.0
2017-06-29 14:00:00,41.05,41.1,41.01,41.08,949559.0,34.1396,34.1812,34.1063,34.1645,949559.0
2017-06-29 14:10:00,41.07,41.12,41.06,41.09,896860.0,34.1562,34.1978,34.1479,34.1729,896860.0
2017-06-29 14:20:00,41.09,41.14,41.08,41.13,784559.0,34.1729,34.2144,34.1645,34.2061,784559.0
2017-06-29 14:30:00,41.13,41.13,41.09,41.11,1000728.0,34.2061,34.2061,34.1729,34.1895,1000728.0
2017-06-29 14:40:00,41.11,41.13,41.07,41.08,910134.0,34.1895,34.2061,34.1562,34.1645,910134.0
2017-06-29 14:50:00,41.08,41.13,41.06,41.11,925110.0,34.1645,34.2061,34.1479,34.1895,925110.0
2017-06-29 15:00:00,41.12,41.19,41.1,41.15,1191308.0,34.1978,34.256,34.1812,34.2228,1191308.0
2017-06-29 15:10:00,41.15,41.18,41.12,41.17,1773632.0,34.2228,34.2477,34.1978,34.2394,1773632.0
2017-06-29 15:20:00,41.18,41.18,41.12,41.14,715388.0,34.2477,34.2477,34.1978,34.2144,715388.0
2017-06-29 15:30:00,41.14,41.2,41.13,41.2,1160902.0,34.2144,34.2643,34.2061,34.2643,1160902.0
2017-06-29 15:40:00,41.21,41.21,41.14,41.15,1234332.0,34.2727,34.2727,34.2144,34.2228,1234332.0
2017-06-29 15:50:00,41.15,41.23,41.15,41.2,3965767.0,34.2228,34.2893,34.2228,34.2643,3965767.0
2017-06-30 09:30:00,41.44,41.53,41.44,41.51,4009231.0,34.4639,34.5388,34.4639,34.5222,4009231.0
2017-06-30 09:40:00,41.51,41.52,41.45,41.52,2097345.0,34.5222,34.5305,34.4723,34.5305,2097345.0
2017-06-30 09:50:00,41.51,41.52,41.42,41.44,1553672.0,34.5222,34.5305,34.4473,34.4639,1553672.0
2017-06-30 10:00:00,41.44,41.46,41.4,41.43,1285447.0,34.4639,34.4806,34.4307,34.4556,1285447.0
2017-06-30 10:10:00,41.43,41.44,41.38,41.41,878235.0,34.4556,34.4639,34.414,34.439,878235.0
2017-06-30 10:20:00,41.41,41.46,41.4,41.45,834650.0,34.439,34.4806,34.4307,34.4723,834650.0
2017-06-30 10:30:00,41.45,41.47,41.4,41.4,1569016.0,34.4723,34.4889,34.4307,34.4307,1569016.0
2017-06-30 10:40:00,41.4,41.42,41.37,41.37,887990.0,34.4307,34.4473,34.4057,34.4057,887990.0
2017-06-30 10:50:00,41.38,41.41,41.36,41.41,1256378.0,34.414,34.439,34.3974,34.439,1256378.0
2017-06-30 11:00:00,41.4,41.41,41.38,41.41,1771199.0,34.4307,34.439,34.414,34.439,1771199.0
2017-06-30 11:10:00,41.41,41.44,41.4,41.42,948398.0,34.439,34.4639,34.4307,34.4473,948398.0
2017-06-30 11:20:00,41.41,41.47,41.4,41.42,1474976.0,34.439,34.4889,34.4307,34.4473,1474976.0
2017-06-30 11:30:00,41.43,41.47,41.41,41.46,923714.0,34.4556,34.4889,34.439,34.4806,923714.0
2017-06-30 11:40:00,41.46,41.48,41.45,41.47,2095043.0,34.4806,34.4972,34.4723,34.4889,2095043.0
2017-06-30 11:50:00,41.47,41.5,41.47,41.48,989521.0,34.4889,34.5138,34.4889,34.4972,989521.0
2017-06-30 12:00:00,41.48,41.49,41.46,41.48,1218501.0,34.4972,34.5055,34.4806,34.4972,1218501.0
2017-06-30 12:10:00,41.48,41.5,41.46,41.48,812940.0,34.4972,34.5138,34.4806,34.4972,812940.0
2017-06-30 12:20:00,41.49,41.5,41.47,41.48,270297.0,34.5055,34.5138,34.4889,34.4972,270297.0
2017-06-30 12:30:00,41.48,41.5,41.46,41.48,661352.0,34.4972,34.5138,34.4806,34.4972,661352.0
2017-06-30 12:40:00,41.48,41.5,41.47,41.47,518164.0,34.4972,34.5138,34.4889,34.4889,518164.0
2017-06-30 12:50:00,41.48,41.5,41.47,41.5,410742.0,34.4972,34.5138,34.4889,34.5138,410742.0
2017-06-30 13:00:00,41.5,41.52,41.49,41.52,677967.0,34.5138,34.5305,34.5055,34.5305,677967.0
2017-06-30 13:10:00,41.52,41.52,41.49,41.51,390131.0,34.5305,34.5305,34.5055,34.5222,390131.0
2017-06-30 13:20:00,41.51,41.52,41.49,41.52,313092.0,34.5222,34.5305,34.5055,34.5305,313092.0
2017-06-30 13:30:00,41.52,41.53,41.5,41.52,751372.0,34.5305,34.5388,34.5138,34.5305,751372.0
2017-06-30 13:40:00,41.52,41.52,41.5,41.51,357852.0,34.5305,34.5305,34.5138,34.5222,357852.0
2017-06-30 13:50:00,41.51,41.52,41.49,41.51,627989.0,34.5222,34.5305,34.5055,34.5222,627989.0
2017-06-30 14:00:00,41.51,41.53,41.49,41.52,620296.0,34.5222,34.5388,34.5055,34.5305,620296.0
2017-06-30 14:10:00,41.52,41.53,41.51,41.52,359921.0,34.5305,34.5388,34.5222,34.5305,359921.0
2017-06-30 14:20:00,41.52,41.53,41.5,41.52,666082.0,34.5305,34.5388,34.5138,34.5305,666082.0
2017-06-30 14:30:00,41.52,41.53,41.51,41.52,539327.0,34.5305,34.5388,34.5222,34.5305,539327.0
2017-06-30 14:40:00,41.52,41.53,41.51,41.53,990657.0,34.5305,34.5388,34.5222,34.5388,990657.0
2017-06-30 14:50:00,41.52,41.57,41.52,41.55,730142.0,34.5305,34.5721,34.5305,34.5554,730142.0
2017-06-30 15:00:00,41.55,41.57,41.54,41.57,1071836.0,34.5554,34.5721,34.5471,34.5721,1071836.0
2017-06-30 15:10:00,41.57,41.57,41.53,41.55,818030.0,34.5721,34.5721,34.5388,34.5554,818030.0
2017-06-30 15:20:00,41.55,41.57,41.54,41.55,669569.0,34.5554,34.5721,34.5471,34.5554,669569.0
2017-06-30 15:30:00,41.55,41.55,41.5,41.51,1275608.0,34.5554,34.5554,34.5138,34.5222,1275608.0
2017-06-30 15:40:00,41.51,41.54,41.5,41.52,2211430.0,34.5222,34.5471,34.5138,34.5305,2211430.0
2017-06-30 15:50:00,41.52,41.54,41.36,41.44,14274582.0,34.5305,34.5471,34.3974,34.4639,14274582.0
2017-07-03 09:30:00,41.62,41.72,41.62,41.68,2404540.0,34.6136,34.6968,34.6136,34.6635,2404540.0
2017-07-03 09:40:00,41.69,41.75,41.68,41.75,1419717.0,34.6719,34.7218,34.6635,34.7218,1419717.0
2017-07-03 09:50:00,41.75,41.76,41.73,41.73,1266267.0,34.7218,34.7301,34.7051,34.7051,1266267.0
2017-07-03 10:00:00,41.73,41.75,41.67,41.71,1326312.0,34.7051,34.7218,34.6552,34.6885,1326312.0
2017-07-03 10:10:00,41.7,41.72,41.67,41.69,584823.0,34.6802,34.6968,34.6552,34.6719,584823.0
2017-07-03 10:20:00,41.69,41.69,41.62,41.64,829394.0,34.6719,34.6719,34.6136,34.6303,829394.0
2017-07-03 10:30:00,41.64,41.66,41.62,41.65,507983.0,34.6303,34.6469,34.6136,34.6386,507983.0
2017-07-03 10:40:00,41.65,41.65,41.6,41.62,2844967.0,34.6386,34.6386,34.597,34.6136,2844967.0
2017-07-03 10:50:00,41.62,41.62,41.57,41.57,1639933.0,34.6136,34.6136,34.5721,34.5721,1639933.0
2017-07-03 11:00:00,41.58,41.58,41.53,41.57,2930580.0,34.5804,34.5804,34.5388,34.5721,2930580.0
2017-07-03 11:10:00,41.57,41.6,41.56,41.57,657968.0,34.5721,34.597,34.5637,34.5721,657968.0
2017-07-03 11:20:00,41.58,41.61,41.57,41.61,501447.0,34.5804,34.6053,34.5721,34.6053,501447.0
2017-07-03 11:30:00,41.61,41.64,41.59,41.63,673615.0,34.6053,34.6303,34.5887,34.622,673615.0
2017-07-03 11:40:00,41.63,41.65,41.63,41.65,465080.0,34.622,34.6386,34.622,34.6386,465080.0
2017-07-03 11:50:00,41.65,41.66,41.62,41.65,3428785.0,34.6386,34.6469,34.6136,34.6386,3428785.0
2017-07-03 12:00:00,41.65,41.65,41.61,41.62,2011686.0,34.6386,34.6386,34.6053,34.6136,2011686.0
2017-07-03 12:10:00,41.62,41.62,41.58,41.59,756555.0,34.6136,34.6136,34.5804,34.5887,756555.0
2017-07-03 12:20:00,41.59,41.62,41.59,41.62,955856.0,34.5887,34.6136,34.5887,34.6136,955856.0
2017-07-03 12:30:00,41.62,41.62,41.59,41.6,762401.0,34.6136,34.6136,34.5887,34.597,762401.0
2017-07-03 12:40:00,41.6,41.61,41.58,41.61,916131.0,34.597,34.6053,34.5804,34.6053,916131.0
2017-07-03 12:50:00,41.61,41.64,41.6,41.61,5255000.0,34.6053,34.6303,34.597,34.6053,5255000.0
2017-07-05 09:30:00,41.39,41.41,41.3,41.31,1906320.0,34.4224,34.439,34.3475,34.3558,1906320.0
2017-07-05 09:40:00,41.32,41.32,41.22,41.27,2246953.0,34.3641,34.3641,34.281,34.3226,2246953.0
2017-07-05 09:50:00,41.26,41.28,41.24,41.27,1428289.0,34.3142,34.3309,34.2976,34.3226,1428289.0
2017-07-05 10:00:00,41.27,41.27,41.18,41.21,2538326.0,34.3226,34.3226,34.2477,34.2727,2538326.0
2017-07-05 10:10:00,41.22,41.24,41.2,41.23,2823244.0,34.281,34.2976,34.2643,34.2893,2823244.0
2017-07-05 10:20:00,41.24,41.26,41.22,41.25,1073134.0,34.2976,34.3142,34.281,34.3059,1073134.0
2017-07-05 10:30:00,41.25,41.3,41.22,41.3,3051762.0,34.3059,34.3475,34.281,34.3475,3051762.0
2017-07-05 10:40:00,41.29,41.34,41.28,41.3,1608928.0,34.3392,34.3808,34.3309,34.3475,1608928.0
2017-07-05 10:50:00,41.31,41.36,41.3,41.33,642275.0,34.3558,34.3974,34.3475,34.3725,642275.0
2017-07-05 11:00:00,41.33,41.39,41.32,41.38,1123199.0,34.3725,34.4224,34.3641,34.414,1123199.0
2017-07-05 11:10:00,41.38,41.4,41.37,41.39,720921.0,34.414,34.4307,34.4057,34.4224,720921.0
2017-07-05 11:20:00,41.39,41.42,41.36,41.41,950145.0,34.4224,34.4473,34.3974,34.439,950145.0
2017-07-05 11:30:00,41.41,41.44,41.39,41.44,700382.0,34.439,34.4639,34.4224,34.4639,700382.0
2017-07-05 11:40:00,41.44,41.44,41.4,41.42,444542.0,34.4639,34.4639,34.4307,34.4473,444542.0
2017-07-05 11:50:00,41.42,41.45,41.41,41.41,429644.0,34.4473,34.4723,34.439,34.439,429644.0
2017-07-05 12:00:00,41.41,41.44,41.4,41.43,718485.0,34.439,34.4639,34.4307,34.4556,718485.0
2017-07-05 12:10:00,41.43,41.46,41.42,41.46,248091.0,34.4556,34.4806,34.4473,34.4806,248091.0
2017-07-05 12:20:00,41.45,41.48,41.44,41.46,408272.0,34.4723,34.4972,34.4639,34.4806,408272.0
2017-07-05 12:30:00,41.46,41.48,41.44,41.47,794974.0,34.4806,34.4972,34.4639,34.4889,794974.0
2017-07-05 12:40:00,41.47,41.49,41.46,41.48,500487.0,34.4889,34.5055,34.4806,34.4972,500487.0
2017-07-05 12:50:00,41.48,41.5,41.48,41.48,1477834.0,34.4972,34.5138,34.4972,34.4972,1477834.0
2017-07-05 13:00:00,41.48,41.5,41.48,41.5,265509.0,34.4972,34.5138,34.4972,34.5138,265509.0
2017-07-05 13:10:00,41.49,41.52,41.49,41.5,801356.0,34.5055,34.5305,34.5055,34.5138,801356.0
2017-07-05 13:20:00,41.5,41.53,41.5,41.52,398983.0,34.5138,34.5388,34.5138,34.5305,398983.0
2017-07-05 13:30:00,41.52,41.53,41.51,41.52,219603.0,34.5305,34.5388,34.5222,34.5305,219603.0
2017-07-05 13:40:00,41.52,41.53,41.51,41.51,289901.0,34.5305,34.5388,34.5222,34.5222,289901.0
2017-07-05 13:50:00,41.52,41.53,41.49,41.51,737972.0,34.5305,34.5388,34.5055,34.5222,737972.0
2017-07-05 14:00:00,41.51,41.57,41.42,41.43,2961989.0,34.5222,34.5721,34.4473,34.4556,2961989.0
2017-07-05 14:10:00,41.43,41.51,41.42,41.49,1343262.0,34.4556,34.5222,34.4473,34.5055,1343262.0
2017-07-05 14:20:00,41.5,41.52,41.47,41.48,317343.0,34.5138,34.5305,34.4889,34.4972,317343.0
2017-07-05 14:30:00,41.48,41.51,41.47,41.51,819130.0,34.4972,34.5222,34.4889,34.5222,819130.0
2017-07-05 14:40:00,41.51,41.51,41.46,41.47,469902.0,34.5222,34.5222,34.4806,34.4889,469902.0
2017-07-05 14:50:00,41.48,41.52,41.47,41.5,835126.0,34.4972,34.5305,34.4889,34.5138,835126.0
2017-07-05 15:00:00,41.49,41.5,41.45,41.48,995270.0,34.5055,34.5138,34.4723,34.4972,995270.0
2017-07-05 15:10:00,41.48,41.5,41.47,41.49,387320.0,34.4972,34.5138,34.4889,34.5055,387320.0
2017-07-05 15:20:00,41.5,41.5,41.47,41.5,575124.0,34.5138,34.5138,34.4889,34.5138,575124.0
2017-07-05 15:30:00,41.5,41.52,41.48,41.51,1207312.0,34.5138,34.5305,34.4972,34.5222,1207312.0
2017-07-05 15:40:00,41.51,41.53,41.5,41.52,828877.0,34.5222,34.5388,34.5138,34.5305,828877.0
2017-07-05 15:50:00,41.52,41.56,41.5,41.54,4086641.0,34.5305,34.5637,34.5138,34.5471,4086641.0
2017-07-06 09:30:00,41.25,41.33,41.23,41.25,4376785.0,34.3059,34.3725,34.2893,34.3059,4376785.0
2017-07-06 09:40:00,41.24,41.24,41.18,41.21,1484051.0,34.2976,34.2976,34.2477,34.2727,1484051.0
2017-07-06 09:50:00,41.21,41.25,41.19,41.22,1768474.0,34.2727,34.3059,34.256,34.281,1768474.0
2017-07-06 10:00:00,41.22,41.23,41.13,41.14,2254572.0,34.281,34.2893,34.2061,34.2144,2254572.0
2017-07-06 10:10:00,41.14,41.17,41.13,41.16,1578721.0,34.2144,34.2394,34.2061,34.2311,1578721.0
2017-07-06 10:20:00,41.16,41.16,41.09,41.12,1475606.0,34.2311,34.2311,34.1729,34.1978,1475606.0
2017-07-06 10:30:00,41.12,41.12,41.08,41.11,800926.0,34.1978,34.1978,34.1645,34.1895,800926.0
2017-07-06 10:40:00,41.11,41.13,41.09,41.09,1044504.0,34.1895,34.2061,34.1729,34.1729,1044504.0
2017-07-06 10:50:00,41.1,41.12,41.09,41.1,348665.0,34.1812,34.1978,34.1729,34.1812,348665.0
2017-07-06 11:00:00,41.1,41.18,41.1,41.15,1652283.0,34.1812,34.2477,34.1812,34.2228,1652283.0
2017-07-06 11:10:00,41.15,41.15,41.09,41.12,638259.0,34.2228,34.2228,34.1729,34.1978,638259.0
2017-07-06 11:20:00,41.12,41.17,41.11,41.16,479670.0,34.1978,34.2394,34.1895,34.2311,479670.0
2017-07-06 11:30:00,41.16,41.2,41.15,41.18,581116.0,34.2311,34.2643,34.2228,34.2477,581116.0
2017-07-06 11:40:00,41.18,41.2,41.16,41.17,727131.0,34.2477,34.2643,34.2311,34.2394,727131.0
2017-07-06 11:50:00,41.16,41.18,41.12,41.15,542689.0,34.2311,34.2477,34.1978,34.2228,542689.0
2017-07-06 12:00:00,41.15,41.18,41.15,41.17,579966.0,34.2228,34.2477,34.2228,34.2394,579966.0
2017-07-06 12:10:00,41.17,41.19,41.15,41.19,409436.0,34.2394,34.256,34.2228,34.256,409436.0
2017-07-06 12:20:00,41.19,41.19,41.15,41.18,432486.0,34.256,34.256,34.2228,34.2477,432486.0
2017-07-06 12:30:00,41.17,41.21,41.15,41.2,407656.0,34.2394,34.2727,34.2228,34.2643,407656.0
2017-07-06 12:40:00,41.2,41.23,41.19,41.2,310157.0,34.2643,34.2893,34.256,34.2643,310157.0
2017-07-06 12:50:00,41.21,41.22,41.18,41.21,738548.0,34.2727,34.281,34.2477,34.2727,738548.0
2017-07-06 13:00:00,41.21,41.23,41.2,41.23,485928.0,34.2727,34.2893,34.2643,34.2893,485928.0
2017-07-06 13:10:00,41.23,41.27,41.22,41.26,510026.0,34.2893,34.3226,34.281,34.3142,510026.0
2017-07-06 13:20:00,41.26,41.28,41.23,41.25,527814.0,34.3142,34.3309,34.2893,34.3059,527814.0
2017-07-06 13:30:00,41.25,41.25,41.18,41.18,610923.0,34.3059,34.3059,34.2477,34.2477,610923.0
2017-07-06 13:40:00,41.18,41.19,41.14,41.16,591917.0,34.2477,34.256,34.2144,34.2311,591917.0
2017-07-06 13:50:00,41.16,41.17,41.13,41.14,325555.0,34.2311,34.2394,34.2061,34.2144,325555.0
2017-07-06 14:00:00,41.14,41.15,41.13,41.15,232584.0,34.2144,34.2228,34.2061,34.2228,232584.0
2017-07-06 14:10:00,41.15,41.16,41.11,41.13,483802.0,34.2228,34.2311,34.1895,34.2061,483802.0
2017-07-06 14:20:00,41.13,41.16,41.12,41.16,1247357.0,34.2061,34.2311,34.1978,34.2311,1247357.0
2017-07-06 14:30:00,41.16,41.16,41.12,41.15,427475.0,34.2311,34.2311,34.1978,34.2228,427475.0
2017-07-06 14:40:00,41.16,41.16,41.12,41.16,249205.0,34.2311,34.2311,34.1978,34.2311,249205.0
2017-07-06 14:50:00,41.16,41.16,41.13,41.14,511121.0,34.2311,34.2311,34.2061,34.2144,511121.0
2017-07-06 15:00:00,41.14,41.16,41.09,41.12,1548751.0,34.2144,34.2311,34.1729,34.1978,1548751.0
2017-07-06 15:10:00,41.12,41.12,41.09,41.1,634260.0,34.1978,34.1978,34.1729,34.1812,634260.0
2017-07-06 15:20:00,41.09,41.1,41.04,41.05,1687341.0,34.1729,34.1812,34.1313,34.1396,1687341.0
2017-07-06 15:30:00,41.04,41.07,41.02,41.04,1340385.0,34.1313,34.1562,34.1147,34.1313,1340385.0
2017-07-06 15:40:00,41.04,41.05,40.99,41.05,3202783.0,34.1313,34.1396,34.0897,34.1396,3202783.0
2017-07-06 15:50:00,41.05,41.07,41.02,41.05,3999819.0,34.1396,34.1562,34.1147,34.1396,3999819.0
2017-07-07 09:30:00,41.16,41.23,41.14,41.16,4777736.0,34.2311,34.2893,34.2144,34.2311,4777736.0
2017-07-07 09:40:00,41.16,41.17,41.1,41.14,4472084.0,34.2311,34.2394,34.1812,34.2144,4472084.0
2017-07-07 09:50:00,41.14,41.17,41.11,41.12,4184961.0,34.2144,34.2394,34.1895,34.1978,4184961.0
2017-07-07 10:00:00,41.12,41.12,41.02,41.02,3374296.0,34.1978,34.1978,34.1147,34.1147,3374296.0
2017-07-07 10:10:00,41.02,41.03,40.96,40.96,5296325.0,34.1147,34.123,34.0648,34.0648,5296325.0
2017-07-07 10:20:00,40.97,41.02,40.95,41.01,3650786.0,34.0731,34.1147,34.0564,34.1063,3650786.0
2017-07-07 10:30:00,41.01,41.05,41.0,41.02,1466068.0,34.1063,34.1396,34.098,34.1147,1466068.0
2017-07-07 10:40:00,41.02,41.08,41.01,41.04,1735730.0,34.1147,34.1645,34.1063,34.1313,1735730.0
2017-07-07 10:50:00,41.03,41.03,40.99,41.0,1227751.0,34.123,34.123,34.0897,34.098,1227751.0
2017-07-07 11:00:00,41.0,41.01,40.97,41.0,889075.0,34.098,34.1063,34.0731,34.098,889075.0
2017-07-07 11:10:00,40.99,41.0,40.97,40.99,927563.0,34.0897,34.098,34.0731,34.0897,927563.0
2017-07-07 11:20:00,40.99,41.05,40.98,41.02,1098412.0,34.0897,34.1396,34.0814,34.1147,1098412.0
2017-07-07 11:30:00,41.02,41.09,41.02,41.07,1856719.0,34.1147,34.1729,34.1147,34.1562,1856719.0
2017-07-07 11:40:00,41.07,41.09,41.06,41.08,799396.0,34.1562,34.1729,34.1479,34.1645,799396.0
2017-07-07 11:50:00,41.08,41.1,41.07,41.08,360072.0,34.1645,34.1812,34.1562,34.1645,360072.0
2017-07-07 12:00:00,41.09,41.14,41.08,41.14,1156100.0,34.1729,34.2144,34.1645,34.2144,1156100.0
2017-07-07 12:10:00,41.14,41.2,41.13,41.2,4419476.0,34.2144,34.2643,34.2061,34.2643,4419476.0
2017-07-07 12:20:00,41.2,41.21,41.18,41.18,775459.0,34.2643,34.2727,34.2477,34.2477,775459.0
2017-07-07 12:30:00,41.19,41.2,41.16,41.17,1359513.0,34.256,34.2643,34.2311,34.2394,1359513.0
2017-07-07 12:40:00,41.17,41.19,41.17,41.18,470036.0,34.2394,34.256,34.2394,34.2477,470036.0
2017-07-07 12:50:00,41.18,41.19,41.17,41.18,340337.0,34.2477,34.256,34.2394,34.2477,340337.0
2017-07-07 13:00:00,41.19,41.2,41.16,41.17,711822.0,34.256,34.2643,34.2311,34.2394,711822.0
2017-07-07 13:10:00,41.17,41.19,41.16,41.19,664266.0,34.2394,34.256,34.2311,34.256,664266.0
2017-07-07 13:20:00,41.19,41.21,41.18,41.19,1685953.0,34.256,34.2727,34.2477,34.256,1685953.0
2017-07-07 13:30:00,41.19,41.22,41.18,41.21,422602.0,34.256,34.281,34.2477,34.2727,422602.0
2017-07-07 13:40:00,41.21,41.22,41.19,41.19,222022.0,34.2727,34.281,34.256,34.256,222022.0
2017-07-07 13:50:00,41.19,41.22,41.18,41.22,307626.0,34.256,34.281,34.2477,34.281,307626.0
2017-07-07 14:00:00,41.22,41.23,41.19,41.19,467289.0,34.281,34.2893,34.256,34.256,467289.0
2017-07-07 14:10:00,41.2,41.21,41.18,41.18,1429850.0,34.2643,34.2727,34.2477,34.2477,1429850.0
2017-07-07 14:20:00,41.19,41.2,41.17,41.18,281943.0,34.256,34.2643,34.2394,34.2477,281943.0
2017-07-07 14:30:00,41.18,41.19,41.17,41.18,386109.0,34.2477,34.256,34.2394,34.2477,386109.0
2017-07-07 14:40:00,41.18,41.19,41.14,41.15,917547.0,34.2477,34.256,34.2144,34.2228,917547.0
2017-07-07 14:50:00,41.16,41.17,41.13,41.13,599906.0,34.2311,34.2394,34.2061,34.2061,599906.0
2017-07-07 15:00:00,41.13,41.15,41.12,41.14,735760.0,34.2061,34.2228,34.1978,34.2144,735760.0
2017-07-07 15:10:00,41.14,41.14,41.12,41.13,506152.0,34.2144,34.2144,34.1978,34.2061,506152.0
2017-07-07 15:20:00,41.13,41.14,41.12,41.13,319786.0,34.2061,34.2144,34.1978,34.2061,319786.0
2017-07-07 15:30:00,41.13,41.14,41.11,41.13,790000.0,34.2061,34.2144,34.1895,34.2061,790000.0
2017-07-07 15:40:00,41.13,41.16,41.12,41.15,896053.0,34.2061,34.2311,34.1978,34.2228,896053.0
2017-07-07 15:50:00,41.16,41.17,41.11,41.14,2942587.0,34.2311,34.2394,34.1895,34.2144,2942587.0
2017-07-10 09:30:00,41.27,41.33,41.24,41.3,2137167.0,34.3226,34.3725,34.2976,34.3475,2137167.0
2017-07-10 09:40:00,41.3,41.32,41.29,41.3,1284096.0,34.3475,34.3641,34.3392,34.3475,1284096.0
2017-07-10 09:50:00,41.3,41.32,41.28,41.3,1056972.0,34.3475,34.3641,34.3309,34.3475,1056972.0
2017-07-10 10:00:00,41.3,41.4,41.3,41.38,1744916.0,34.3475,34.4307,34.3475,34.414,1744916.0
2017-07-10 10:10:00,41.39,41.41,41.37,41.41,1985002.0,34.4224,34.439,34.4057,34.439,1985002.0
2017-07-10 10:20:00,41.41,41.42,41.4,41.41,765533.0,34.439,34.4473,34.4307,34.439,765533.0
2017-07-10 10:30:00,41.42,41.42,41.39,41.42,841647.0,34.4473,34.4473,34.4224,34.4473,841647.0
2017-07-10 10:40:00,41.42,41.46,41.41,41.45,623873.0,34.4473,34.4806,34.439,34.4723,623873.0
2017-07-10 10:50:00,41.46,41.52,41.45,41.52,2061056.0,34.4806,34.5305,34.4723,34.5305,2061056.0
2017-07-10 11:00:00,41.51,41.55,41.51,41.54,905477.0,34.5222,34.5554,34.5222,34.5471,905477.0
2017-07-10 11:10:00,41.54,41.55,41.48,41.48,2518300.0,34.5471,34.5554,34.4972,34.4972,2518300.0
2017-07-10 11:20:00,41.48,41.49,41.47,41.49,1723066.0,34.4972,34.5055,34.4889,34.5055,1723066.0
2017-07-10 11:30:00,41.48,41.49,41.47,41.48,670097.0,34.4972,34.5055,34.4889,34.4972,670097.0
2017-07-10 11:40:00,41.48,41.49,41.47,41.48,769919.0,34.4972,34.5055,34.4889,34.4972,769919.0
2017-07-10 11:50:00,41.48,41.49,41.46,41.47,555390.0,34.4972,34.5055,34.4806,34.4889,555390.0
2017-07-10 12:00:00,41.47,41.49,41.46,41.47,610703.0,34.4889,34.5055,34.4806,34.4889,610703.0
2017-07-10 12:10:00,41.47,41.48,41.45,41.46,377062.0,34.4889,34.4972,34.4723,34.4806,377062.0
2017-07-10 12:20:00,41.46,41.48,41.45,41.46,598342.0,34.4806,34.4972,34.4723,34.4806,598342.0
2017-07-10 12:30:00,41.45,41.46,41.42,41.43,588063.0,34.4723,34.4806,34.4473,34.4556,588063.0
2017-07-10 12:40:00,41.43,41.44,41.42,41.44,297950.0,34.4556,34.4639,34.4473,34.4639,297950.0
2017-07-10 12:50:00,41.44,41.46,41.43,41.45,353486.0,34.4639,34.4806,34.4556,34.4723,353486.0
2017-07-10 13:00:00,41.46,41.48,41.45,41.48,280456.0,34.4806,34.4972,34.4723,34.4972,280456.0
2017-07-10 13:10:00,41.48,41.49,41.46,41.47,341225.0,34.4972,34.5055,34.4806,34.4889,341225.0
2017-07-10 13:20:00,41.48,41.49,41.46,41.48,256674.0,34.4972,34.5055,34.4806,34.4972,256674.0
2017-07-10 13:30:00,41.48,41.49,41.47,41.47,163088.0,34.4972,34.5055,34.4889,34.4889,163088.0
2017-07-10 13:40:00,41.48,41.5,41.47,41.49,190981.0,34.4972,34.5138,34.4889,34.5055,190981.0
2017-07-10 13:50:00,41.5,41.51,41.49,41.5,246092.0,34.5138,34.5222,34.5055,34.5138,246092.0
2017-07-10 14:00:00,41.51,41.51,41.49,41.51,301875.0,34.5222,34.5222,34.5055,34.5222,301875.0
2017-07-10 14:10:00,41.51,41.51,41.5,41.51,134618.0,34.5222,34.5222,34.5138,34.5222,134618.0
2017-07-10 14:20:00,41.51,41.51,41.48,41.49,213277.0,34.5222,34.5222,34.4972,34.5055,213277.0
2017-07-10 14:30:00,41.48,41.49,41.48,41.48,111368.0,34.4972,34.5055,34.4972,34.4972,111368.0
2017-07-10 14:40:00,41.48,41.49,41.47,41.48,268776.0,34.4972,34.5055,34.4889,34.4972,268776.0
2017-07-10 14:50:00,41.48,41.49,41.47,41.49,151611.0,34.4972,34.5055,34.4889,34.5055,151611.0
2017-07-10 15:00:00,41.48,41.49,41.47,41.48,374442.0,34.4972,34.5055,34.4889,34.4972,374442.0
2017-07-10 15:10:00,41.49,41.5,41.47,41.48,275225.0,34.5055,34.5138,34.4889,34.4972,275225.0
2017-07-10 15:20:00,41.48,41.49,41.47,41.48,164188.0,34.4972,34.5055,34.4889,34.4972,164188.0
2017-07-10 15:30:00,41.49,41.52,41.48,41.51,726288.0,34.5055,34.5305,34.4972,34.5222,726288.0
2017-07-10 15:40:00,41.51,41.52,41.49,41.5,598675.0,34.5222,34.5305,34.5055,34.5138,598675.0
2017-07-10 15:50:00,41.5,41.53,41.49,41.51,3405944.0,34.5138,34.5388,34.5055,34.5222,3405944.0
2017-07-11 09:30:00,41.74,41.77,41.71,41.71,1456643.0,34.7134,34.7384,34.6885,34.6885,1456643.0
2017-07-11 09:40:00,41.71,41.74,41.7,41.73,1616449.0,34.6885,34.7134,34.6802,34.7051,1616449.0
2017-07-11 09:50:00,41.73,41.75,41.72,41.75,1216346.0,34.7051,34.7218,34.6968,34.7218,1216346.0
2017-07-11 10:00:00,41.74,41.75,41.71,41.72,1063114.0,34.7134,34.7218,34.6885,34.6968,1063114.0
2017-07-11 10:10:00,41.73,41.77,41.71,41.76,667569.0,34.7051,34.7384,34.6885,34.7301,667569.0
2017-07-11 10:20:00,41.76,41.78,41.75,41.76,569473.0,34.7301,34.7467,34.7218,34.7301,569473.0
2017-07-11 10:30:00,41.75,41.8,41.75,41.79,553723.0,34.7218,34.7633,34.7218,34.755,553723.0
2017-07-11 10:40:00,41.79,41.8,41.77,41.8,447100.0,34.755,34.7633,34.7384,34.7633,447100.0
2017-07-11 10:50:00,41.79,41.8,41.78,41.8,200917.0,34.755,34.7633,34.7467,34.7633,200917.0
2017-07-11 11:00:00,41.8,41.8,41.77,41.8,547464.0,34.7633,34.7633,34.7384,34.7633,547464.0
2017-07-11 11:10:00,41.8,41.8,41.74,41.75,553315.0,34.7633,34.7633,34.7134,34.7218,553315.0
2017-07-11 11:20:00,41.74,41.75,41.62,41.65,2980740.0,34.7134,34.7218,34.6136,34.6386,2980740.0
2017-07-11 11:30:00,41.64,41.69,41.64,41.67,1619105.0,34.6303,34.6719,34.6303,34.6552,1619105.0
2017-07-11 11:40:00,41.67,41.71,41.67,41.7,964849.0,34.6552,34.6885,34.6552,34.6802,964849.0
2017-07-11 11:50:00,41.71,41.75,41.7,41.74,350537.0,34.6885,34.7218,34.6802,34.7134,350537.0
2017-07-11 12:00:00,41.75,41.76,41.74,41.76,824061.0,34.7218,34.7301,34.7134,34.7301,824061.0
2017-07-11 12:10:00,41.76,41.76,41.74,41.75,259856.0,34.7301,34.7301,34.7134,34.7218,259856.0
2017-07-11 12:20:00,41.74,41.75,41.71,41.72,363733.0,34.7134,34.7218,34.6885,34.6968,363733.0
2017-07-11 12:30:00,41.72,41.76,41.72,41.76,656332.0,34.6968,34.7301,34.6968,34.7301,656332.0
2017-07-11 12:40:00,41.76,41.8,41.75,41.8,599684.0,34.7301,34.7633,34.7218,34.7633,599684.0
2017-07-11 12:50:00,41.8,41.81,41.78,41.8,524161.0,34.7633,34.7717,34.7467,34.7633,524161.0
2017-07-11 13:00:00,41.8,41.81,41.78,41.78,400644.0,34.7633,34.7717,34.7467,34.7467,400644.0
2017-07-11 13:10:00,41.79,41.8,41.78,41.8,305579.0,34.755,34.7633,34.7467,34.7633,305579.0
2017-07-11 13:20:00,41.8,41.8,41.77,41.77,461241.0,34.7633,34.7633,34.7384,34.7384,461241.0
2017-07-11 13:30:00,41.77,41.79,41.76,41.79,581701.0,34.7384,34.755,34.7301,34.755,581701.0
2017-07-11 13:40:00,41.79,41.84,41.78,41.83,504834.0,34.755,34.7966,34.7467,34.7883,504834.0
2017-07-11 13:50:00,41.83,41.83,41.81,41.83,843792.0,34.7883,34.7883,34.7717,34.7883,843792.0
2017-07-11 14:00:00,41.83,41.86,41.82,41.85,1008406.0,34.7883,34.8132,34.78,34.8049,1008406.0
2017-07-11 14:10:00,41.85,41.86,41.84,41.84,250654.0,34.8049,34.8132,34.7966,34.7966,250654.0
2017-07-11 14:20:00,41.84,41.88,41.84,41.88,418263.0,34.7966,34.8299,34.7966,34.8299,418263.0
2017-07-11 14:30:00,41.87,41.88,41.87,41.88,128353.0,34.8216,34.8299,34.8216,34.8299,128353.0
2017-07-11 14:40:00,41.88,41.89,41.87,41.88,306911.0,34.8299,34.8382,34.8216,34.8299,306911.0
2017-07-11 14:50:00,41.87,41.88,41.87,41.88,113279.0,34.8216,34.8299,34.8216,34.8299,113279.0
2017-07-11 15:00:00,41.88,41.88,41.86,41.88,363702.0,34.8299,34.8299,34.8132,34.8299,363702.0
2017-07-11 15:10:00,41.88,41.91,41.87,41.89,657588.0,34.8299,34.8548,34.8216,34.8382,657588.0
2017-07-11 15:20:00,41.9,41.9,41.86,41.86,587196.0,34.8465,34.8465,34.8132,34.8132,587196.0
2017-07-11 15:30:00,41.87,41.9,41.86,41.89,1253063.0,34.8216,34.8465,34.8132,34.8382,1253063.0
2017-07-11 15:40:00,41.89,41.89,41.86,41.86,1643221.0,34.8382,34.8382,34.8132,34.8132,1643221.0
2017-07-11 15:50:00,41.86,41.87,41.84,41.86,2930507.0,34.8132,34.8216,34.7966,34.8132,2930507.0
2017-07-12 09:30:00,42.45,42.55,42.42,42.54,6957514.0,35.3039,35.3871,35.279,35.3788,6957514.0
2017-07-12 09:40:00,42.54,42.55,42.51,42.52,3208958.0,35.3788,35.3871,35.3538,35.3621,3208958.0
2017-07-12 09:50:00,42.52,42.54,42.49,42.5,3886813.0,35.3621,35.3788,35.3372,35.3455,3886813.0
2017-07-12 10:00:00,42.5,42.56,42.49,42.55,5270641.0,35.3455,35.3954,35.3372,35.3871,5270641.0
2017-07-12 10:10:00,42.55,42.57,42.54,42.55,1533000.0,35.3871,35.4037,35.3788,35.3871,1533000.0
2017-07-12 10:20:00,42.55,42.56,42.53,42.54,2380868.0,35.3871,35.3954,35.3705,35.3788,2380868.0
2017-07-12 10:30:00,42.54,42.55,42.5,42.52,3000420.0,35.3788,35.3871,35.3455,35.3621,3000420.0
2017-07-12 10:40:00,42.52,42.52,42.47,42.52,2656446.0,35.3621,35.3621,35.3206,35.3621,2656446.0
2017-07-12 10:50:00,42.51,42.52,42.48,42.5,937766.0,35.3538,35.3621,35.3289,35.3455,937766.0
2017-07-12 11:00:00,42.51,42.53,42.48,42.48,1752553.0,35.3538,35.3705,35.3289,35.3289,1752553.0
2017-07-12 11:10:00,42.48,42.53,42.48,42.53,383410.0,35.3289,35.3705,35.3289,35.3705,383410.0
2017-07-12 11:20:00,42.52,42.55,42.51,42.55,548780.0,35.3621,35.3871,35.3538,35.3871,548780.0
2017-07-12 11:30:00,42.54,42.56,42.53,42.55,643155.0,35.3788,35.3954,35.3705,35.3871,643155.0
2017-07-12 11:40:00,42.55,42.59,42.54,42.59,3224621.0,35.3871,35.4204,35.3788,35.4204,3224621.0
2017-07-12 11:50:00,42.59,42.64,42.58,42.64,1860529.0,35.4204,35.4619,35.412,35.4619,1860529.0
2017-07-12 12:00:00,42.64,42.67,42.61,42.66,3386816.0,35.4619,35.4869,35.437,35.4786,3386816.0
2017-07-12 12:10:00,42.66,42.67,42.59,42.63,1552626.0,35.4786,35.4869,35.4204,35.4536,1552626.0
2017-07-12 12:20:00,42.63,42.64,42.6,42.62,886117.0,35.4536,35.4619,35.4287,35.4453,886117.0
2017-07-12 12:30:00,42.62,42.63,42.6,42.62,398785.0,35.4453,35.4536,35.4287,35.4453,398785.0
2017-07-12 12:40:00,42.63,42.63,42.59,42.59,560643.0,35.4536,35.4536,35.4204,35.4204,560643.0
2017-07-12 12:50:00,42.6,42.66,42.59,42.66,310004.0,35.4287,35.4786,35.4204,35.4786,310004.0
2017-07-12 13:00:00,42.66,42.69,42.65,42.66,1273658.0,35.4786,35.5035,35.4703,35.4786,1273658.0
2017-07-12 13:10:00,42.66,42.69,42.66,42.67,894378.0,35.4786,35.5035,35.4786,35.4869,894378.0
2017-07-12 13:20:00,42.67,42.68,42.65,42.67,292622.0,35.4869,35.4952,35.4703,35.4869,292622.0
2017-07-12 13:30:00,42.66,42.7,42.66,42.7,424050.0,35.4786,35.5118,35.4786,35.5118,424050.0
2017-07-12 13:40:00,42.69,42.72,42.66,42.71,1604214.0,35.5035,35.5285,35.4786,35.5202,1604214.0
2017-07-12 13:50:00,42.72,42.73,42.7,42.73,677254.0,35.5285,35.5368,35.5118,35.5368,677254.0
2017-07-12 14:00:00,42.72,42.73,42.71,42.72,457354.0,35.5285,35.5368,35.5202,35.5285,457354.0
2017-07-12 14:10:00,42.72,42.75,42.71,42.73,794816.0,35.5285,35.5534,35.5202,35.5368,794816.0
2017-07-12 14:20:00,42.73,42.76,42.72,42.75,540876.0,35.5368,35.5617,35.5285,35.5534,540876.0
2017-07-12 14:30:00,42.75,42.76,42.73,42.75,635123.0,35.5534,35.5617,35.5368,35.5534,635123.0
2017-07-12 14:40:00,42.75,42.75,42.71,42.71,425030.0,35.5534,35.5534,35.5202,35.5202,425030.0
2017-07-12 14:50:00,42.71,42.72,42.7,42.7,471775.0,35.5202,35.5285,35.5118,35.5118,471775.0
2017-07-12 15:00:00,42.7,42.72,42.69,42.72,595127.0,35.5118,35.5285,35.5035,35.5285,595127.0
2017-07-12 15:10:00,42.72,42.73,42.71,42.73,489258.0,35.5285,35.5368,35.5202,35.5368,489258.0
2017-07-12 15:20:00,42.73,42.75,42.73,42.75,909175.0,35.5368,35.5534,35.5368,35.5534,909175.0
2017-07-12 15:30:00,42.75,42.75,42.72,42.73,999063.0,35.5534,35.5534,35.5285,35.5368,999063.0
2017-07-12 15:40:00,42.73,42.74,42.72,42.73,1251270.0,35.5368,35.5451,35.5285,35.5368,1251270.0
2017-07-12 15:50:00,42.73,42.74,42.68,42.69,7760591.0,35.5368,35.5451,35.4952,35.5035,7760591.0
2017-07-13 09:30:00,42.73,42.8,42.7,42.78,3305224.0,35.5368,35.595,35.5118,35.5784,3305224.0
2017-07-13 09:40:00,42.78,42.78,42.75,42.77,1961138.0,35.5784,35.5784,35.5534,35.5701,1961138.0
2017-07-13 09:50:00,42.78,42.8,42.77,42.8,898679.0,35.5784,35.595,35.5701,35.595,898679.0
2017-07-13 10:00:00,42.79,42.8,42.77,42.79,563788.0,35.5867,35.595,35.5701,35.5867,563788.0
2017-07-13 10:10:00,42.78,42.8,42.75,42.76,2741535.0,35.5784,35.595,35.5534,35.5617,2741535.0
2017-07-13 10:20:00,42.76,42.77,42.73,42.74,1512430.0,35.5617,35.5701,35.5368,35.5451,1512430.0
2017-07-13 10:30:00,42.74,42.76,42.72,42.73,699597.0,35.5451,35.5617,35.5285,35.5368,699597.0
2017-07-13 10:40:00,42.74,42.76,42.73,42.75,611656.0,35.5451,35.5617,35.5368,35.5534,611656.0
2017-07-13 10:50:00,42.75,42.76,42.74,42.75,334861.0,35.5534,35.5617,35.5451,35.5534,334861.0
2017-07-13 11:00:00,42.76,42.78,42.74,42.75,817052.0,35.5617,35.5784,35.5451,35.5534,817052.0
2017-07-13 11:10:00,42.75,42.78,42.74,42.78,575352.0,35.5534,35.5784,35.5451,35.5784,575352.0
2017-07-13 11:20:00,42.78,42.81,42.77,42.77,1092246.0,35.5784,35.6033,35.5701,35.5701,1092246.0
2017-07-13 11:30:00,42.78,42.81,42.77,42.79,657261.0,35.5784,35.6033,35.5701,35.5867,657261.0
2017-07-13 11:40:00,42.79,42.8,42.77,42.8,375891.0,35.5867,35.595,35.5701,35.595,375891.0
2017-07-13 11:50:00,42.8,42.82,42.79,42.81,349675.0,35.595,35.6116,35.5867,35.6033,349675.0
2017-07-13 12:00:00,42.82,42.82,42.81,42.82,398926.0,35.6116,35.6116,35.6033,35.6116,398926.0
2017-07-13 12:10:00,42.81,42.83,42.81,42.83,259813.0,35.6033,35.62,35.6033,35.62,259813.0
2017-07-13 12:20:00,42.83,42.84,42.82,42.84,337887.0,35.62,35.6283,35.6116,35.6283,337887.0
2017-07-13 12:30:00,42.84,42.84,42.83,42.84,376430.0,35.6283,35.6283,35.62,35.6283,376430.0
2017-07-13 12:40:00,42.84,42.84,42.82,42.83,378786.0,35.6283,35.6283,35.6116,35.62,378786.0
2017-07-13 12:50:00,42.82,42.83,42.81,42.82,191228.0,35.6116,35.62,35.6033,35.6116,191228.0
2017-07-13 13:00:00,42.82,42.83,42.8,42.82,898698.0,35.6116,35.62,35.595,35.6116,898698.0
2017-07-13 13:10:00,42.82,42.82,42.8,42.82,346992.0,35.6116,35.6116,35.595,35.6116,346992.0
2017-07-13 13:20:00,42.82,42.83,42.81,42.83,468623.0,35.6116,35.62,35.6033,35.62,468623.0
2017-07-13 13:30:00,42.83,42.84,42.82,42.84,358983.0,35.62,35.6283,35.6116,35.6283,358983.0
2017-07-13 13:40:00,42.84,42.85,42.81,42.83,1496001.0,35.6283,35.6366,35.6033,35.62,1496001.0
2017-07-13 13:50:00,42.83,42.84,42.81,42.84,403107.0,35.62,35.6283,35.6033,35.6283,403107.0
2017-07-13 14:00:00,42.84,42.85,42.81,42.82,639924.0,35.6283,35.6366,35.6033,35.6116,639924.0
2017-07-13 14:10:00,42.82,42.84,42.81,42.84,417659.0,35.6116,35.6283,35.6033,35.6283,417659.0
2017-07-13 14:20:00,42.84,42.85,42.83,42.84,521299.0,35.6283,35.6366,35.62,35.6283,521299.0
2017-07-13 14:30:00,42.83,42.85,42.82,42.84,349115.0,35.62,35.6366,35.6116,35.6283,349115.0
2017-07-13 14:40:00,42.84,42.87,42.84,42.87,516812.0,35.6283,35.6532,35.6283,35.6532,516812.0
2017-07-13 14:50:00,42.87,42.89,42.86,42.89,932914.0,35.6532,35.6699,35.6449,35.6699,932914.0
2017-07-13 15:00:00,42.88,42.89,42.85,42.86,473252.0,35.6615,35.6699,35.6366,35.6449,473252.0
2017-07-13 15:10:00,42.85,42.88,42.85,42.86,577164.0,35.6366,35.6615,35.6366,35.6449,577164.0
2017-07-13 15:20:00,42.86,42.88,42.85,42.87,585974.0,35.6449,35.6615,35.6366,35.6532,585974.0
2017-07-13 15:30:00,42.88,42.89,42.86,42.88,1279756.0,35.6615,35.6699,35.6449,35.6615,1279756.0
2017-07-13 15:40:00,42.88,42.9,42.87,42.89,1150857.0,35.6615,35.6782,35.6532,35.6699,1150857.0
2017-07-13 15:50:00,42.89,42.9,42.87,42.89,3364891.0,35.6699,35.6782,35.6532,35.6699,3364891.0
2017-07-14 09:30:00,43.17,43.27,43.14,43.27,3982933.0,35.9027,35.9859,35.8778,35.9859,3982933.0
2017-07-14 09:40:00,43.27,43.33,43.26,43.32,2200302.0,35.9859,36.0358,35.9776,36.0275,2200302.0
2017-07-14 09:50:00,43.33,43.34,43.3,43.3,4522918.0,36.0358,36.0441,36.0108,36.0108,4522918.0
2017-07-14 10:00:00,43.3,43.31,43.25,43.26,3202384.0,36.0108,36.0191,35.9692,35.9776,3202384.0
2017-07-14 10:10:00,43.26,43.29,43.25,43.27,675535.0,35.9776,36.0025,35.9692,35.9859,675535.0
2017-07-14 10:20:00,43.27,43.28,43.23,43.24,770404.0,35.9859,35.9942,35.9526,35.9609,770404.0
2017-07-14 10:30:00,43.23,43.26,43.22,43.26,777265.0,35.9526,35.9776,35.9443,35.9776,777265.0
2017-07-14 10:40:00,43.26,43.26,43.23,43.25,986628.0,35.9776,35.9776,35.9526,35.9692,986628.0
2017-07-14 10:50:00,43.25,43.29,43.24,43.27,1659000.0,35.9692,36.0025,35.9609,35.9859,1659000.0
2017-07-14 11:00:00,43.28,43.28,43.25,43.27,810023.0,35.9942,35.9942,35.9692,35.9859,810023.0
2017-07-14 11:10:00,43.27,43.3,43.26,43.27,626794.0,35.9859,36.0108,35.9776,35.9859,626794.0
2017-07-14 11:20:00,43.27,43.3,43.27,43.3,367224.0,35.9859,36.0108,35.9859,36.0108,367224.0
2017-07-14 11:30:00,43.3,43.3,43.27,43.27,711678.0,36.0108,36.0108,35.9859,35.9859,711678.0
2017-07-14 11:40:00,43.28,43.29,43.27,43.27,322894.0,35.9942,36.0025,35.9859,35.9859,322894.0
2017-07-14 11:50:00,43.27,43.31,43.27,43.3,355714.0,35.9859,36.0191,35.9859,36.0108,355714.0
2017-07-14 12:00:00,43.31,43.31,43.29,43.29,286323.0,36.0191,36.0191,36.0025,36.0025,286323.0
2017-07-14 12:10:00,43.3,43.31,43.28,43.29,393731.0,36.0108,36.0191,35.9942,36.0025,393731.0
2017-07-14 12:20:00,43.29,43.3,43.28,43.3,295164.0,36.0025,36.0108,35.9942,36.0108,295164.0
2017-07-14 12:30:00,43.3,43.32,43.29,43.32,348960.0,36.0108,36.0275,36.0025,36.0275,348960.0
2017-07-14 12:40:00,43.32,43.33,43.31,43.32,319465.0,36.0275,36.0358,36.0191,36.0275,319465.0
2017-07-14 12:50:00,43.33,43.34,43.32,43.34,345165.0,36.0358,36.0441,36.0275,36.0441,345165.0
2017-07-14 13:00:00,43.34,43.35,43.32,43.35,404495.0,36.0441,36.0524,36.0275,36.0524,404495.0
2017-07-14 13:10:00,43.34,43.35,43.34,43.35,524998.0,36.0441,36.0524,36.0441,36.0524,524998.0
2017-07-14 13:20:00,43.34,43.37,43.34,43.36,341128.0,36.0441,36.069,36.0441,36.0607,341128.0
2017-07-14 13:30:00,43.37,43.37,43.35,43.37,473903.0,36.069,36.069,36.0524,36.069,473903.0
2017-07-14 13:40:00,43.37,43.38,43.36,43.38,376286.0,36.069,36.0774,36.0607,36.0774,376286.0
2017-07-14 13:50:00,43.38,43.39,43.37,43.38,364755.0,36.0774,36.0857,36.069,36.0774,364755.0
2017-07-14 14:00:00,43.39,43.39,43.37,43.38,548949.0,36.0857,36.0857,36.069,36.0774,548949.0
2017-07-14 14:10:00,43.39,43.4,43.37,43.38,951576.0,36.0857,36.094,36.069,36.0774,951576.0
2017-07-14 14:20:00,43.38,43.39,43.37,43.39,729107.0,36.0774,36.0857,36.069,36.0857,729107.0
2017-07-14 14:30:00,43.39,43.4,43.38,43.39,313449.0,36.0857,36.094,36.0774,36.0857,313449.0
2017-07-14 14:40:00,43.4,43.4,43.37,43.39,605966.0,36.094,36.094,36.069,36.0857,605966.0
2017-07-14 14:50:00,43.39,43.39,43.38,43.39,214989.0,36.0857,36.0857,36.0774,36.0857,214989.0
2017-07-14 15:00:00,43.39,43.4,43.38,43.39,524929.0,36.0857,36.094,36.0774,36.0857,524929.0
2017-07-14 15:10:00,43.4,43.42,43.39,43.41,668302.0,36.094,36.1106,36.0857,36.1023,668302.0
2017-07-14 15:20:00,43.41,43.43,43.41,43.43,451583.0,36.1023,36.1189,36.1023,36.1189,451583.0
2017-07-14 15:30:00,43.43,43.45,43.41,43.45,1096427.0,36.1189,36.1356,36.1023,36.1356,1096427.0
2017-07-14 15:40:00,43.44,43.45,43.41,43.41,1302040.0,36.1273,36.1356,36.1023,36.1023,1302040.0
2017-07-14 15:50:00,43.41,43.43,43.39,43.41,4873244.0,36.1023,36.1189,36.0857,36.1023,4873244.0
2017-07-17 09:30:00,43.25,43.26,43.2,43.22,1631144.0,35.9692,35.9776,35.9277,35.9443,1631144.0
2017-07-17 09:40:00,43.22,43.23,43.18,43.21,1582414.0,35.9443,35.9526,35.911,35.936,1582414.0
2017-07-17 09:50:00,43.21,43.25,43.2,43.23,651866.0,35.936,35.9692,35.9277,35.9526,651866.0
2017-07-17 10:00:00,43.23,43.27,43.22,43.27,466707.0,35.9526,35.9859,35.9443,35.9859,466707.0
2017-07-17 10:10:00,43.27,43.28,43.24,43.24,552526.0,35.9859,35.9942,35.9609,35.9609,552526.0
2017-07-17 10:20:00,43.25,43.28,43.23,43.24,661195.0,35.9692,35.9942,35.9526,35.9609,661195.0
2017-07-17 10:30:00,43.24,43.25,43.2,43.21,706862.0,35.9609,35.9692,35.9277,35.936,706862.0
2017-07-17 10:40:00,43.22,43.23,43.18,43.2,1380415.0,35.9443,35.9526,35.911,35.9277,1380415.0
2017-07-17 10:50:00,43.21,43.21,43.15,43.16,1171007.0,35.936,35.936,35.8861,35.8944,1171007.0
2017-07-17 11:00:00,43.17,43.19,43.16,43.18,1513675.0,35.9027,35.9194,35.8944,35.911,1513675.0
2017-07-17 11:10:00,43.18,43.18,43.15,43.15,449536.0,35.911,35.911,35.8861,35.8861,449536.0
2017-07-17 11:20:00,43.15,43.17,43.15,43.16,651817.0,35.8861,35.9027,35.8861,35.8944,651817.0
2017-07-17 11:30:00,43.16,43.2,43.13,43.14,2361749.0,35.8944,35.9277,35.8695,35.8778,2361749.0
2017-07-17 11:40:00,43.14,43.17,43.13,43.16,715824.0,35.8778,35.9027,35.8695,35.8944,715824.0
2017-07-17 11:50:00,43.16,43.18,43.15,43.17,254922.0,35.8944,35.911,35.8861,35.9027,254922.0
2017-07-17 12:00:00,43.18,43.19,43.17,43.19,235448.0,35.911,35.9194,35.9027,35.9194,235448.0
2017-07-17 12:10:00,43.19,43.21,43.18,43.21,201523.0,35.9194,35.936,35.911,35.936,201523.0
2017-07-17 12:20:00,43.21,43.21,43.19,43.2,199184.0,35.936,35.936,35.9194,35.9277,199184.0
2017-07-17 12:30:00,43.2,43.21,43.19,43.21,142782.0,35.9277,35.936,35.9194,35.936,142782.0
2017-07-17 12:40:00,43.21,43.21,43.19,43.21,139074.0,35.936,35.936,35.9194,35.936,139074.0
2017-07-17 12:50:00,43.21,43.22,43.2,43.22,169539.0,35.936,35.9443,35.9277,35.9443,169539.0
2017-07-17 13:00:00,43.22,43.23,43.2,43.22,270496.0,35.9443,35.9526,35.9277,35.9443,270496.0
2017-07-17 13:10:00,43.22,43.23,43.2,43.21,200557.0,35.9443,35.9526,35.9277,35.936,200557.0
2017-07-17 13:20:00,43.21,43.21,43.19,43.21,345208.0,35.936,35.936,35.9194,35.936,345208.0
2017-07-17 13:30:00,43.21,43.21,43.2,43.21,243856.0,35.936,35.936,35.9277,35.936,243856.0
2017-07-17 13:40:00,43.21,43.21,43.2,43.21,239675.0,35.936,35.936,35.9277,35.936,239675.0
2017-07-17 13:50:00,43.2,43.21,43.17,43.18,491136.0,35.9277,35.936,35.9027,35.911,491136.0
2017-07-17 14:00:00,43.18,43.18,43.17,43.17,147365.0,35.911,35.911,35.9027,35.9027,147365.0
2017-07-17 14:10:00,43.17,43.18,43.15,43.16,381040.0,35.9027,35.911,35.8861,35.8944,381040.0
2017-07-17 14:20:00,43.16,43.19,43.16,43.18,646798.0,35.8944,35.9194,35.8944,35.911,646798.0
2017-07-17 14:30:00,43.18,43.19,43.14,43.16,816628.0,35.911,35.9194,35.8778,35.8944,816628.0
2017-07-17 14:40:00,43.16,43.17,43.15,43.16,155419.0,35.8944,35.9027,35.8861,35.8944,155419.0
2017-07-17 14:50:00,43.16,43.18,43.15,43.18,198428.0,35.8944,35.911,35.8861,35.911,198428.0
2017-07-17 15:00:00,43.18,43.19,43.17,43.18,419333.0,35.911,35.9194,35.9027,35.911,419333.0
2017-07-17 15:10:00,43.18,43.18,43.16,43.16,154719.0,35.911,35.911,35.8944,35.8944,154719.0
2017-07-17 15:20:00,43.16,43.17,43.15,43.16,285878.0,35.8944,35.9027,35.8861,35.8944,285878.0
2017-07-17 15:30:00,43.15,43.2,43.15,43.2,651757.0,35.8861,35.9277,35.8861,35.9277,651757.0
2017-07-17 15:40:00,43.2,43.21,43.19,43.21,526166.0,35.9277,35.936,35.9194,35.936,526166.0
2017-07-17 15:50:00,43.21,43.23,43.16,43.21,4369717.0,35.936,35.9526,35.8944,35.936,4369717.0
2017-07-18 09:30:00,43.15,43.2,43.08,43.13,3086349.0,35.8861,35.9277,35.8279,35.8695,3086349.0
2017-07-18 09:40:00,43.13,43.2,43.13,43.17,1366605.0,35.8695,35.9277,35.8695,35.9027,1366605.0
2017-07-18 09:50:00,43.18,43.19,43.17,43.17,236626.0,35.911,35.9194,35.9027,35.9027,236626.0
2017-07-18 10:00:00,43.18,43.2,43.16,43.17,488071.0,35.911,35.9277,35.8944,35.9027,488071.0
2017-07-18 10:10:00,43.17,43.23,43.17,43.21,811574.0,35.9027,35.9526,35.9027,35.936,811574.0
2017-07-18 10:20:00,43.21,43.24,43.21,43.24,498744.0,35.936,35.9609,35.936,35.9609,498744.0
2017-07-18 10:30:00,43.24,43.24,43.22,43.23,661246.0,35.9609,35.9609,35.9443,35.9526,661246.0
2017-07-18 10:40:00,43.23,43.25,43.18,43.18,4041913.0,35.9526,35.9692,35.911,35.911,4041913.0
2017-07-18 10:50:00,43.19,43.29,43.18,43.29,1338621.0,35.9194,36.0025,35.911,36.0025,1338621.0
2017-07-18 11:00:00,43.29,43.3,43.26,43.27,1092502.0,36.0025,36.0108,35.9776,35.9859,1092502.0
2017-07-18 11:10:00,43.27,43.29,43.26,43.27,479473.0,35.9859,36.0025,35.9776,35.9859,479473.0
2017-07-18 11:20:00,43.28,43.3,43.26,43.27,777583.0,35.9942,36.0108,35.9776,35.9859,777583.0
2017-07-18 11:30:00,43.28,43.31,43.26,43.28,736475.0,35.9942,36.0191,35.9776,35.9942,736475.0
2017-07-18 11:40:00,43.29,43.3,43.27,43.3,523178.0,36.0025,36.0108,35.9859,36.0108,523178.0
2017-07-18 11:50:00,43.29,43.33,43.29,43.33,920215.0,36.0025,36.0358,36.0025,36.0358,920215.0
2017-07-18 12:00:00,43.33,43.35,43.32,43.34,809436.0,36.0358,36.0524,36.0275,36.0441,809436.0
2017-07-18 12:10:00,43.33,43.35,43.3,43.32,355562.0,36.0358,36.0524,36.0108,36.0275,355562.0
2017-07-18 12:20:00,43.32,43.34,43.31,43.32,270185.0,36.0275,36.0441,36.0191,36.0275,270185.0
2017-07-18 12:30:00,43.32,43.32,43.31,43.32,167253.0,36.0275,36.0275,36.0191,36.0275,167253.0
2017-07-18 12:40:00,43.32,43.32,43.29,43.3,271826.0,36.0275,36.0275,36.0025,36.0108,271826.0
2017-07-18 12:50:00,43.3,43.31,43.29,43.3,292377.0,36.0108,36.0191,36.0025,36.0108,292377.0
2017-07-18 13:00:00,43.3,43.3,43.28,43.29,464337.0,36.0108,36.0108,35.9942,36.0025,464337.0
2017-07-18 13:10:00,43.29,43.3,43.28,43.3,150669.0,36.0025,36.0108,35.9942,36.0108,150669.0
2017-07-18 13:20:00,43.3,43.31,43.29,43.3,144696.0,36.0108,36.0191,36.0025,36.0108,144696.0
2017-07-18 13:30:00,43.3,43.33,43.3,43.33,200084.0,36.0108,36.0358,36.0108,36.0358,200084.0
2017-07-18 13:40:00,43.33,43.34,43.31,43.32,645950.0,36.0358,36.0441,36.0191,36.0275,645950.0
2017-07-18 13:50:00,43.32,43.32,43.31,43.32,197833.0,36.0275,36.0275,36.0191,36.0275,197833.0
2017-07-18 14:00:00,43.32,43.34,43.31,43.34,162288.0,36.0275,36.0441,36.0191,36.0441,162288.0
2017-07-18 14:10:00,43.34,43.35,43.33,43.35,352107.0,36.0441,36.0524,36.0358,36.0524,352107.0
2017-07-18 14:20:00,43.34,43.36,43.34,43.35,544195.0,36.0441,36.0607,36.0441,36.0524,544195.0
2017-07-18 14:30:00,43.35,43.37,43.34,43.36,336217.0,36.0524,36.069,36.0441,36.0607,336217.0
2017-07-18 14:40:00,43.37,43.38,43.36,43.37,449715.0,36.069,36.0774,36.0607,36.069,449715.0
2017-07-18 14:50:00,43.37,43.37,43.36,43.37,59921.0,36.069,36.069,36.0607,36.069,59921.0
2017-07-18 15:00:00,43.37,43.38,43.36,43.38,580789.0,36.069,36.0774,36.0607,36.0774,580789.0
2017-07-18 15:10:00,43.38,43.38,43.37,43.38,180857.0,36.0774,36.0774,36.069,36.0774,180857.0
2017-07-18 15:20:00,43.38,43.39,43.37,43.38,353417.0,36.0774,36.0857,36.069,36.0774,353417.0
2017-07-18 15:30:00,43.38,43.39,43.37,43.38,1045556.0,36.0774,36.0857,36.069,36.0774,1045556.0
2017-07-18 15:40:00,43.38,43.39,43.36,43.37,1059067.0,36.0774,36.0857,36.0607,36.069,1059067.0
2017-07-18 15:50:00,43.37,43.39,43.35,43.36,4071413.0,36.069,36.0857,36.0524,36.0607,4071413.0
2017-07-19 09:30:00,43.76,43.79,43.73,43.79,1907483.0,36.3934,36.4183,36.3684,36.4183,1907483.0
2017-07-19 09:40:00,43.79,43.8,43.72,43.72,1853840.0,36.4183,36.4267,36.3601,36.3601,1853840.0
2017-07-19 09:50:00,43.72,43.76,43.7,43.75,1715705.0,36.3601,36.3934,36.3435,36.3851,1715705.0
2017-07-19 10:00:00,43.75,43.77,43.72,43.73,938831.0,36.3851,36.4017,36.3601,36.3684,938831.0
2017-07-19 10:10:00,43.73,43.73,43.66,43.68,859263.0,36.3684,36.3684,36.3102,36.3269,859263.0
2017-07-19 10:20:00,43.69,43.69,43.67,43.68,759515.0,36.3352,36.3352,36.3185,36.3269,759515.0
2017-07-19 10:30:00,43.68,43.71,43.62,43.64,946389.0,36.3269,36.3518,36.277,36.2936,946389.0
2017-07-19 10:40:00,43.64,43.67,43.62,43.66,785244.0,36.2936,36.3185,36.277,36.3102,785244.0
2017-07-19 10:50:00,43.66,43.67,43.65,43.67,448756.0,36.3102,36.3185,36.3019,36.3185,448756.0
2017-07-19 11:00:00,43.67,43.69,43.65,43.66,367126.0,36.3185,36.3352,36.3019,36.3102,367126.0
2017-07-19 11:10:00,43.66,43.7,43.66,43.66,418256.0,36.3102,36.3435,36.3102,36.3102,418256.0
2017-07-19 11:20:00,43.66,43.67,43.64,43.66,269571.0,36.3102,36.3185,36.2936,36.3102,269571.0
2017-07-19 11:30:00,43.67,43.67,43.63,43.65,781901.0,36.3185,36.3185,36.2853,36.3019,781901.0
2017-07-19 11:40:00,43.65,43.65,43.64,43.65,450408.0,36.3019,36.3019,36.2936,36.3019,450408.0
2017-07-19 11:50:00,43.65,43.65,43.64,43.64,191653.0,36.3019,36.3019,36.2936,36.2936,191653.0
2017-07-19 12:00:00,43.65,43.65,43.63,43.64,675513.0,36.3019,36.3019,36.2853,36.2936,675513.0
2017-07-19 12:10:00,43.64,43.64,43.63,43.64,197969.0,36.2936,36.2936,36.2853,36.2936,197969.0
2017-07-19 12:20:00,43.63,43.64,43.61,43.62,417912.0,36.2853,36.2936,36.2686,36.277,417912.0
2017-07-19 12:30:00,43.61,43.63,43.61,43.63,425429.0,36.2686,36.2853,36.2686,36.2853,425429.0
2017-07-19 12:40:00,43.63,43.66,43.63,43.65,475611.0,36.2853,36.3102,36.2853,36.3019,475611.0
2017-07-19 12:50:00,43.65,43.66,43.64,43.66,212474.0,36.3019,36.3102,36.2936,36.3102,212474.0
2017-07-19 13:00:00,43.65,43.66,43.65,43.66,79877.0,36.3019,36.3102,36.3019,36.3102,79877.0
2017-07-19 13:10:00,43.66,43.67,43.65,43.66,277366.0,36.3102,36.3185,36.3019,36.3102,277366.0
2017-07-19 13:20:00,43.66,43.67,43.65,43.67,296324.0,36.3102,36.3185,36.3019,36.3185,296324.0
2017-07-19 13:30:00,43.67,43.68,43.66,43.68,326410.0,36.3185,36.3269,36.3102,36.3269,326410.0
2017-07-19 13:40:00,43.68,43.7,43.66,43.7,512160.0,36.3269,36.3435,36.3102,36.3435,512160.0
2017-07-19 13:50:00,43.7,43.7,43.68,43.69,697897.0,36.3435,36.3435,36.3269,36.3352,697897.0
2017-07-19 14:00:00,43.69,43.71,43.68,43.7,896191.0,36.3352,36.3518,36.3269,36.3435,896191.0
2017-07-19 14:10:00,43.7,43.7,43.69,43.69,744794.0,36.3435,36.3435,36.3352,36.3352,744794.0
2017-07-19 14:20:00,43.7,43.71,43.69,43.71,838594.0,36.3435,36.3518,36.3352,36.3518,838594.0
2017-07-19 14:30:00,43.71,43.71,43.68,43.69,564586.0,36.3518,36.3518,36.3269,36.3352,564586.0
2017-07-19 14:40:00,43.69,43.7,43.67,43.68,550647.0,36.3352,36.3435,36.3185,36.3269,550647.0
2017-07-19 14:50:00,43.68,43.68,43.66,43.67,237005.0,36.3269,36.3269,36.3102,36.3185,237005.0
2017-07-19 15:00:00,43.67,43.68,43.66,43.67,326850.0,36.3185,36.3269,36.3102,36.3185,326850.0
2017-07-19 15:10:00,43.67,43.69,43.66,43.67,1716169.0,36.3185,36.3352,36.3102,36.3185,1716169.0
2017-07-19 15:20:00,43.68,43.7,43.67,43.69,431686.0,36.3269,36.3435,36.3185,36.3352,431686.0
2017-07-19 15:30:00,43.69,43.69,43.65,43.66,801285.0,36.3352,36.3352,36.3019,36.3102,801285.0
2017-07-19 15:40:00,43.66,43.67,43.64,43.67,1379966.0,36.3102,36.3185,36.2936,36.3185,1379966.0
2017-07-19 15:50:00,43.67,43.73,43.66,43.71,5416615.0,36.3185,36.3684,36.3102,36.3518,5416615.0
2017-07-20 09:30:00,43.74,43.76,43.68,43.7,1067979.0,36.3768,36.3934,36.3269,36.3435,1067979.0
2017-07-20 09:40:00,43.7,43.71,43.66,43.68,645710.0,36.3435,36.3518,36.3102,36.3269,645710.0
2017-07-20 09:50:00,43.68,43.71,43.67,43.69,341311.0,36.3269,36.3518,36.3185,36.3352,341311.0
2017-07-20 10:00:00,43.69,43.69,43.66,43.67,632706.0,36.3352,36.3352,36.3102,36.3185,632706.0
2017-07-20 10:10:00,43.67,43.68,43.6,43.62,580859.0,36.3185,36.3269,36.2603,36.277,580859.0
2017-07-20 10:20:00,43.63,43.63,43.59,43.61,558051.0,36.2853,36.2853,36.252,36.2686,558051.0
2017-07-20 10:30:00,43.62,43.65,43.57,43.59,1314253.0,36.277,36.3019,36.2354,36.252,1314253.0
2017-07-20 10:40:00,43.59,43.67,43.56,43.66,736738.0,36.252,36.3185,36.2271,36.3102,736738.0
2017-07-20 10:50:00,43.66,43.68,43.63,43.68,332003.0,36.3102,36.3269,36.2853,36.3269,332003.0
2017-07-20 11:00:00,43.68,43.68,43.64,43.64,250839.0,36.3269,36.3269,36.2936,36.2936,250839.0
2017-07-20 11:10:00,43.64,43.66,43.62,43.64,553845.0,36.2936,36.3102,36.277,36.2936,553845.0
2017-07-20 11:20:00,43.64,43.68,43.64,43.66,350961.0,36.2936,36.3269,36.2936,36.3102,350961.0
2017-07-20 11:30:00,43.66,43.68,43.63,43.63,455753.0,36.3102,36.3269,36.2853,36.2853,455753.0
2017-07-20 11:40:00,43.64,43.67,43.63,43.66,109549.0,36.2936,36.3185,36.2853,36.3102,109549.0
2017-07-20 11:50:00,43.67,43.68,43.65,43.65,265338.0,36.3185,36.3269,36.3019,36.3019,265338.0
2017-07-20 12:00:00,43.65,43.69,43.63,43.68,599075.0,36.3019,36.3352,36.2853,36.3269,599075.0
2017-07-20 12:10:00,43.67,43.7,43.66,43.7,154941.0,36.3185,36.3435,36.3102,36.3435,154941.0
2017-07-20 12:20:00,43.7,43.74,43.69,43.73,325448.0,36.3435,36.3768,36.3352,36.3684,325448.0
2017-07-20 12:30:00,43.72,43.73,43.71,43.72,226737.0,36.3601,36.3684,36.3518,36.3601,226737.0
2017-07-20 12:40:00,43.73,43.73,43.7,43.71,331365.0,36.3684,36.3684,36.3435,36.3518,331365.0
2017-07-20 12:50:00,43.71,43.73,43.7,43.71,373482.0,36.3518,36.3684,36.3435,36.3518,373482.0
2017-07-20 13:00:00,43.71,43.72,43.67,43.7,3576280.0,36.3518,36.3601,36.3185,36.3435,3576280.0
2017-07-20 13:10:00,43.7,43.7,43.68,43.7,443712.0,36.3435,36.3435,36.3269,36.3435,443712.0
2017-07-20 13:20:00,43.7,43.71,43.68,43.71,786106.0,36.3435,36.3518,36.3269,36.3518,786106.0
2017-07-20 13:30:00,43.71,43.72,43.69,43.7,226155.0,36.3518,36.3601,36.3352,36.3435,226155.0
2017-07-20 13:40:00,43.71,43.71,43.67,43.67,267268.0,36.3518,36.3518,36.3185,36.3185,267268.0
2017-07-20 13:50:00,43.67,43.69,43.67,43.69,74563.0,36.3185,36.3352,36.3185,36.3352,74563.0
2017-07-20 14:00:00,43.69,43.69,43.67,43.68,247885.0,36.3352,36.3352,36.3185,36.3269,247885.0
2017-07-20 14:10:00,43.68,43.7,43.67,43.7,129569.0,36.3269,36.3435,36.3185,36.3435,129569.0
2017-07-20 14:20:00,43.69,43.7,43.67,43.68,104693.0,36.3352,36.3435,36.3185,36.3269,104693.0
2017-07-20 14:30:00,43.68,43.68,43.62,43.64,688470.0,36.3269,36.3269,36.277,36.2936,688470.0
2017-07-20 14:40:00,43.64,43.65,43.63,43.65,421148.0,36.2936,36.3019,36.2853,36.3019,421148.0
2017-07-20 14:50:00,43.65,43.66,43.64,43.66,101746.0,36.3019,36.3102,36.2936,36.3102,101746.0
2017-07-20 15:00:00,43.66,43.66,43.64,43.65,622509.0,36.3102,36.3102,36.2936,36.3019,622509.0
2017-07-20 15:10:00,43.66,43.68,43.65,43.66,177249.0,36.3102,36.3269,36.3019,36.3102,177249.0
2017-07-20 15:20:00,43.65,43.67,43.65,43.67,136923.0,36.3019,36.3185,36.3019,36.3185,136923.0
2017-07-20 15:30:00,43.66,43.68,43.64,43.66,640786.0,36.3102,36.3269,36.2936,36.3102,640786.0
2017-07-20 15:40:00,43.66,43.7,43.65,43.7,2365662.0,36.3102,36.3435,36.3019,36.3435,2365662.0
2017-07-20 15:50:00,43.69,43.69,43.63,43.67,4546112.0,36.3352,36.3352,36.2853,36.3185,4546112.0
2017-07-21 09:30:00,43.67,43.68,43.59,43.61,1009594.0,36.3185,36.3269,36.252,36.2686,1009594.0
2017-07-21 09:40:00,43.61,43.64,43.57,43.58,615331.0,36.2686,36.2936,36.2354,36.2437,615331.0
2017-07-21 09:50:00,43.57,43.58,43.54,43.55,817132.0,36.2354,36.2437,36.2104,36.2187,817132.0
2017-07-21 10:00:00,43.55,43.56,43.52,43.54,1532435.0,36.2187,36.2271,36.1938,36.2104,1532435.0
2017-07-21 10:10:00,43.55,43.57,43.53,43.56,973622.0,36.2187,36.2354,36.2021,36.2271,973622.0
2017-07-21 10:20:00,43.56,43.6,43.55,43.56,867430.0,36.2271,36.2603,36.2187,36.2271,867430.0
2017-07-21 10:30:00,43.55,43.56,43.53,43.56,559211.0,36.2187,36.2271,36.2021,36.2271,559211.0
2017-07-21 10:40:00,43.56,43.57,43.54,43.57,384289.0,36.2271,36.2354,36.2104,36.2354,384289.0
2017-07-21 10:50:00,43.56,43.56,43.51,43.52,884609.0,36.2271,36.2271,36.1855,36.1938,884609.0
2017-07-21 11:00:00,43.52,43.53,43.51,43.52,957204.0,36.1938,36.2021,36.1855,36.1938,957204.0
2017-07-21 11:10:00,43.52,43.55,43.51,43.55,343750.0,36.1938,36.2187,36.1855,36.2187,343750.0
2017-07-21 11:20:00,43.55,43.55,43.53,43.55,351518.0,36.2187,36.2187,36.2021,36.2187,351518.0
2017-07-21 11:30:00,43.55,43.55,43.52,43.55,447354.0,36.2187,36.2187,36.1938,36.2187,447354.0
2017-07-21 11:40:00,43.55,43.56,43.53,43.55,234518.0,36.2187,36.2271,36.2021,36.2187,234518.0
2017-07-21 11:50:00,43.55,43.57,43.54,43.57,386875.0,36.2187,36.2354,36.2104,36.2354,386875.0
2017-07-21 12:00:00,43.57,43.58,43.56,43.58,422038.0,36.2354,36.2437,36.2271,36.2437,422038.0
2017-07-21 12:10:00,43.58,43.59,43.57,43.58,198295.0,36.2437,36.252,36.2354,36.2437,198295.0
2017-07-21 12:20:00,43.58,43.59,43.57,43.58,568888.0,36.2437,36.252,36.2354,36.2437,568888.0
2017-07-21 12:30:00,43.58,43.59,43.57,43.59,315408.0,36.2437,36.252,36.2354,36.252,315408.0
2017-07-21 12:40:00,43.58,43.62,43.58,43.62,774529.0,36.2437,36.277,36.2437,36.277,774529.0
2017-07-21 12:50:00,43.62,43.62,43.59,43.6,227553.0,36.277,36.277,36.252,36.2603,227553.0
2017-07-21 13:00:00,43.59,43.63,43.59,43.63,178373.0,36.252,36.2853,36.252,36.2853,178373.0
2017-07-21 13:10:00,43.63,43.63,43.61,43.63,299453.0,36.2853,36.2853,36.2686,36.2853,299453.0
2017-07-21 13:20:00,43.63,43.64,43.61,43.62,511694.0,36.2853,36.2936,36.2686,36.277,511694.0
2017-07-21 13:30:00,43.62,43.62,43.59,43.61,285061.0,36.277,36.277,36.252,36.2686,285061.0
2017-07-21 13:40:00,43.61,43.62,43.58,43.59,349325.0,36.2686,36.277,36.2437,36.252,349325.0
2017-07-21 13:50:00,43.59,43.6,43.58,43.59,236728.0,36.252,36.2603,36.2437,36.252,236728.0
2017-07-21 14:00:00,43.6,43.61,43.59,43.6,333238.0,36.2603,36.2686,36.252,36.2603,333238.0
2017-07-21 14:10:00,43.59,43.61,43.58,43.6,593408.0,36.252,36.2686,36.2437,36.2603,593408.0
2017-07-21 14:20:00,43.61,43.61,43.58,43.59,225599.0,36.2686,36.2686,36.2437,36.252,225599.0
2017-07-21 14:30:00,43.59,43.6,43.59,43.6,258807.0,36.252,36.2603,36.252,36.2603,258807.0
2017-07-21 14:40:00,43.6,43.6,43.59,43.59,240317.0,36.2603,36.2603,36.252,36.252,240317.0
2017-07-21 14:50:00,43.59,43.6,43.58,43.6,290373.0,36.252,36.2603,36.2437,36.2603,290373.0
2017-07-21 15:00:00,43.59,43.61,43.58,43.59,192985.0,36.252,36.2686,36.2437,36.252,192985.0
2017-07-21 15:10:00,43.59,43.59,43.58,43.58,194605.0,36.252,36.252,36.2437,36.2437,194605.0
2017-07-21 15:20:00,43.58,43.59,43.55,43.55,1346209.0,36.2437,36.252,36.2187,36.2187,1346209.0
2017-07-21 15:30:00,43.55,43.58,43.55,43.58,727403.0,36.2187,36.2437,36.2187,36.2437,727403.0
2017-07-21 15:40:00,43.58,43.59,43.56,43.58,1399875.0,36.2437,36.252,36.2271,36.2437,1399875.0
2017-07-21 15:50:00,43.58,43.63,43.57,43.63,4601191.0,36.2437,36.2853,36.2354,36.2853,4601191.0
2017-07-24 09:30:00,43.81,43.82,43.71,43.72,1903889.0,36.435,36.4433,36.3518,36.3601,1903889.0
2017-07-24 09:40:00,43.72,43.76,43.7,43.75,1195536.0,36.3601,36.3934,36.3435,36.3851,1195536.0
2017-07-24 09:50:00,43.76,43.77,43.73,43.73,994966.0,36.3934,36.4017,36.3684,36.3684,994966.0
2017-07-24 10:00:00,43.73,43.77,43.73,43.77,677422.0,36.3684,36.4017,36.3684,36.4017,677422.0
2017-07-24 10:10:00,43.77,43.78,43.74,43.76,571997.0,36.4017,36.41,36.3768,36.3934,571997.0
2017-07-24 10:20:00,43.76,43.76,43.73,43.73,274225.0,36.3934,36.3934,36.3684,36.3684,274225.0
2017-07-24 10:30:00,43.73,43.75,43.72,43.73,973605.0,36.3684,36.3851,36.3601,36.3684,973605.0
2017-07-24 10:40:00,43.73,43.73,43.72,43.73,483399.0,36.3684,36.3684,36.3601,36.3684,483399.0
2017-07-24 10:50:00,43.73,43.73,43.7,43.71,553705.0,36.3684,36.3684,36.3435,36.3518,553705.0
2017-07-24 11:00:00,43.71,43.71,43.68,43.69,927079.0,36.3518,36.3518,36.3269,36.3352,927079.0
2017-07-24 11:10:00,43.69,43.7,43.66,43.66,679150.0,36.3352,36.3435,36.3102,36.3102,679150.0
2017-07-24 11:20:00,43.66,43.67,43.63,43.65,422461.0,36.3102,36.3185,36.2853,36.3019,422461.0
2017-07-24 11:30:00,43.66,43.68,43.65,43.66,985176.0,36.3102,36.3269,36.3019,36.3102,985176.0
2017-07-24 11:40:00,43.66,43.7,43.66,43.69,311179.0,36.3102,36.3435,36.3102,36.3352,311179.0
2017-07-24 11:50:00,43.7,43.7,43.68,43.7,129888.0,36.3435,36.3435,36.3269,36.3435,129888.0
2017-07-24 12:00:00,43.7,43.7,43.69,43.69,76052.0,36.3435,36.3435,36.3352,36.3352,76052.0
2017-07-24 12:10:00,43.7,43.72,43.69,43.72,175514.0,36.3435,36.3601,36.3352,36.3601,175514.0
2017-07-24 12:20:00,43.72,43.72,43.71,43.72,78249.0,36.3601,36.3601,36.3518,36.3601,78249.0
2017-07-24 12:30:00,43.72,43.73,43.7,43.7,521594.0,36.3601,36.3684,36.3435,36.3435,521594.0
2017-07-24 12:40:00,43.71,43.72,43.7,43.71,197543.0,36.3518,36.3601,36.3435,36.3518,197543.0
2017-07-24 12:50:00,43.7,43.72,43.7,43.72,138743.0,36.3435,36.3601,36.3435,36.3601,138743.0
2017-07-24 13:00:00,43.72,43.73,43.71,43.72,205142.0,36.3601,36.3684,36.3518,36.3601,205142.0
2017-07-24 13:10:00,43.72,43.72,43.7,43.72,189754.0,36.3601,36.3601,36.3435,36.3601,189754.0
2017-07-24 13:20:00,43.72,43.72,43.71,43.71,468640.0,36.3601,36.3601,36.3518,36.3518,468640.0
2017-07-24 13:30:00,43.71,43.72,43.7,43.72,523783.0,36.3518,36.3601,36.3435,36.3601,523783.0
2017-07-24 13:40:00,43.72,43.73,43.71,43.72,397825.0,36.3601,36.3684,36.3518,36.3601,397825.0
2017-07-24 13:50:00,43.72,43.73,43.71,43.73,150617.0,36.3601,36.3684,36.3518,36.3684,150617.0
2017-07-24 14:00:00,43.73,43.74,43.72,43.74,197131.0,36.3684,36.3768,36.3601,36.3768,197131.0
2017-07-24 14:10:00,43.74,43.75,43.73,43.73,274870.0,36.3768,36.3851,36.3684,36.3684,274870.0
2017-07-24 14:20:00,43.74,43.74,43.73,43.73,103948.0,36.3768,36.3768,36.3684,36.3684,103948.0
2017-07-24 14:30:00,43.73,43.76,43.73,43.76,250778.0,36.3684,36.3934,36.3684,36.3934,250778.0
2017-07-24 14:40:00,43.76,43.76,43.74,43.75,827450.0,36.3934,36.3934,36.3768,36.3851,827450.0
2017-07-24 14:50:00,43.76,43.77,43.75,43.77,244482.0,36.3934,36.4017,36.3851,36.4017,244482.0
2017-07-24 15:00:00,43.77,43.77,43.74,43.75,353277.0,36.4017,36.4017,36.3768,36.3851,353277.0
2017-07-24 15:10:00,43.75,43.78,43.74,43.77,822697.0,36.3851,36.41,36.3768,36.4017,822697.0
2017-07-24 15:20:00,43.77,43.8,43.76,43.8,515011.0,36.4017,36.4267,36.3934,36.4267,515011.0
2017-07-24 15:30:00,43.8,43.8,43.78,43.78,499062.0,36.4267,36.4267,36.41,36.41,499062.0
2017-07-24 15:40:00,43.78,43.79,43.76,43.76,1542357.0,36.41,36.4183,36.3934,36.3934,1542357.0
2017-07-24 15:50:00,43.77,43.77,43.73,43.77,5388239.0,36.4017,36.4017,36.3684,36.4017,5388239.0
2017-07-25 09:30:00,43.81,43.87,43.79,43.79,7914955.0,36.435,36.4849,36.4183,36.4183,7914955.0
2017-07-25 09:40:00,43.78,43.79,43.74,43.76,945225.0,36.41,36.4183,36.3768,36.3934,945225.0
2017-07-25 09:50:00,43.76,43.8,43.75,43.79,878499.0,36.3934,36.4267,36.3851,36.4183,878499.0
2017-07-25 10:00:00,43.79,43.79,43.72,43.73,653584.0,36.4183,36.4183,36.3601,36.3684,653584.0
2017-07-25 10:10:00,43.72,43.74,43.69,43.73,648430.0,36.3601,36.3768,36.3352,36.3684,648430.0
2017-07-25 10:20:00,43.73,43.75,43.7,43.72,899625.0,36.3684,36.3851,36.3435,36.3601,899625.0
2017-07-25 10:30:00,43.72,43.72,43.68,43.69,652288.0,36.3601,36.3601,36.3269,36.3352,652288.0
2017-07-25 10:40:00,43.69,43.71,43.65,43.68,892498.0,36.3352,36.3518,36.3019,36.3269,892498.0
2017-07-25 10:50:00,43.68,43.7,43.66,43.69,1071083.0,36.3269,36.3435,36.3102,36.3352,1071083.0
2017-07-25 11:00:00,43.69,43.72,43.68,43.71,1803225.0,36.3352,36.3601,36.3269,36.3518,1803225.0
2017-07-25 11:10:00,43.71,43.71,43.67,43.7,1121525.0,36.3518,36.3518,36.3185,36.3435,1121525.0
2017-07-25 11:20:00,43.7,43.71,43.68,43.69,315760.0,36.3435,36.3518,36.3269,36.3352,315760.0
2017-07-25 11:30:00,43.69,43.71,43.68,43.69,378191.0,36.3352,36.3518,36.3269,36.3352,378191.0
2017-07-25 11:40:00,43.69,43.72,43.69,43.71,580562.0,36.3352,36.3601,36.3352,36.3518,580562.0
2017-07-25 11:50:00,43.71,43.71,43.69,43.71,357483.0,36.3518,36.3518,36.3352,36.3518,357483.0
2017-07-25 12:00:00,43.71,43.71,43.68,43.69,1012055.0,36.3518,36.3518,36.3269,36.3352,1012055.0
2017-07-25 12:10:00,43.68,43.69,43.64,43.67,1525696.0,36.3269,36.3352,36.2936,36.3185,1525696.0
2017-07-25 12:20:00,43.66,43.69,43.66,43.66,381319.0,36.3102,36.3352,36.3102,36.3102,381319.0
2017-07-25 12:30:00,43.66,43.68,43.66,43.68,158152.0,36.3102,36.3269,36.3102,36.3269,158152.0
2017-07-25 12:40:00,43.68,43.7,43.67,43.69,241416.0,36.3269,36.3435,36.3185,36.3352,241416.0
2017-07-25 12:50:00,43.69,43.7,43.68,43.69,145865.0,36.3352,36.3435,36.3269,36.3352,145865.0
2017-07-25 13:00:00,43.69,43.72,43.68,43.72,304032.0,36.3352,36.3601,36.3269,36.3601,304032.0
2017-07-25 13:10:00,43.71,43.72,43.7,43.71,519737.0,36.3518,36.3601,36.3435,36.3518,519737.0
2017-07-25 13:20:00,43.71,43.72,43.7,43.71,249652.0,36.3518,36.3601,36.3435,36.3518,249652.0
2017-07-25 13:30:00,43.71,43.72,43.69,43.69,272370.0,36.3518,36.3601,36.3352,36.3352,272370.0
2017-07-25 13:40:00,43.69,43.7,43.68,43.7,259867.0,36.3352,36.3435,36.3269,36.3435,259867.0
2017-07-25 13:50:00,43.7,43.7,43.68,43.7,314767.0,36.3435,36.3435,36.3269,36.3435,314767.0
2017-07-25 14:00:00,43.7,43.71,43.69,43.7,292511.0,36.3435,36.3518,36.3352,36.3435,292511.0
2017-07-25 14:10:00,43.7,43.72,43.69,43.71,671458.0,36.3435,36.3601,36.3352,36.3518,671458.0
2017-07-25 14:20:00,43.71,43.72,43.69,43.7,464135.0,36.3518,36.3601,36.3352,36.3435,464135.0
2017-07-25 14:30:00,43.7,43.71,43.67,43.68,989190.0,36.3435,36.3518,36.3185,36.3269,989190.0
2017-07-25 14:40:00,43.68,43.69,43.67,43.68,592428.0,36.3269,36.3352,36.3185,36.3269,592428.0
2017-07-25 14:50:00,43.68,43.71,43.67,43.71,400949.0,36.3269,36.3518,36.3185,36.3518,400949.0
2017-07-25 15:00:00,43.71,43.71,43.67,43.68,755413.0,36.3518,36.3518,36.3185,36.3269,755413.0
2017-07-25 15:10:00,43.68,43.69,43.66,43.67,1018104.0,36.3269,36.3352,36.3102,36.3185,1018104.0
2017-07-25 15:20:00,43.68,43.68,43.65,43.66,970613.0,36.3269,36.3269,36.3019,36.3102,970613.0
2017-07-25 15:30:00,43.66,43.67,43.65,43.66,531468.0,36.3102,36.3185,36.3019,36.3102,531468.0
2017-07-25 15:40:00,43.66,43.66,43.64,43.65,1486917.0,36.3102,36.3102,36.2936,36.3019,1486917.0
2017-07-25 15:50:00,43.66,43.67,43.64,43.66,1857292.0,36.3102,36.3185,36.2936,36.3102,1857292.0
2017-07-26 09:30:00,43.72,43.73,43.66,43.71,2537605.0,36.3601,36.3684,36.3102,36.3518,2537605.0
2017-07-26 09:40:00,43.71,43.74,43.69,43.74,1992510.0,36.3518,36.3768,36.3352,36.3768,1992510.0
2017-07-26 09:50:00,43.73,43.78,43.72,43.76,1955207.0,36.3684,36.41,36.3601,36.3934,1955207.0
2017-07-26 10:00:00,43.75,43.78,43.75,43.77,622171.0,36.3851,36.41,36.3851,36.4017,622171.0
2017-07-26 10:10:00,43.77,43.79,43.76,43.77,290247.0,36.4017,36.4183,36.3934,36.4017,290247.0
2017-07-26 10:20:00,43.76,43.77,43.72,43.73,375101.0,36.3934,36.4017,36.3601,36.3684,375101.0
2017-07-26 10:30:00,43.73,43.79,43.73,43.79,512765.0,36.3684,36.4183,36.3684,36.4183,512765.0
2017-07-26 10:40:00,43.79,43.8,43.74,43.74,482858.0,36.4183,36.4267,36.3768,36.3768,482858.0
2017-07-26 10:50:00,43.74,43.75,43.7,43.71,684041.0,36.3768,36.3851,36.3435,36.3518,684041.0
2017-07-26 11:00:00,43.71,43.72,43.68,43.71,1711801.0,36.3518,36.3601,36.3269,36.3518,1711801.0
2017-07-26 11:10:00,43.71,43.74,43.7,43.74,431184.0,36.3518,36.3768,36.3435,36.3768,431184.0
2017-07-26 11:20:00,43.74,43.74,43.71,43.73,310201.0,36.3768,36.3768,36.3518,36.3684,310201.0
2017-07-26 11:30:00,43.73,43.75,43.72,43.75,232245.0,36.3684,36.3851,36.3601,36.3851,232245.0
2017-07-26 11:40:00,43.75,43.77,43.74,43.76,285690.0,36.3851,36.4017,36.3768,36.3934,285690.0
2017-07-26 11:50:00,43.76,43.78,43.75,43.77,319973.0,36.3934,36.41,36.3851,36.4017,319973.0
2017-07-26 12:00:00,43.77,43.79,43.76,43.78,154300.0,36.4017,36.4183,36.3934,36.41,154300.0
2017-07-26 12:10:00,43.78,43.79,43.73,43.75,1795040.0,36.41,36.4183,36.3684,36.3851,1795040.0
2017-07-26 12:20:00,43.75,43.75,43.72,43.72,1746841.0,36.3851,36.3851,36.3601,36.3601,1746841.0
2017-07-26 12:30:00,43.73,43.73,43.71,43.72,164144.0,36.3684,36.3684,36.3518,36.3601,164144.0
2017-07-26 12:40:00,43.71,43.73,43.7,43.73,541666.0,36.3518,36.3684,36.3435,36.3684,541666.0
2017-07-26 12:50:00,43.72,43.73,43.7,43.71,206788.0,36.3601,36.3684,36.3435,36.3518,206788.0
2017-07-26 13:00:00,43.71,43.71,43.68,43.7,715031.0,36.3518,36.3518,36.3269,36.3435,715031.0
2017-07-26 13:10:00,43.7,43.71,43.69,43.71,156227.0,36.3435,36.3518,36.3352,36.3518,156227.0
2017-07-26 13:20:00,43.71,43.72,43.69,43.7,448453.0,36.3518,36.3601,36.3352,36.3435,448453.0
2017-07-26 13:30:00,43.69,43.73,43.69,43.72,351413.0,36.3352,36.3684,36.3352,36.3601,351413.0
2017-07-26 13:40:00,43.72,43.74,43.72,43.74,538149.0,36.3601,36.3768,36.3601,36.3768,538149.0
2017-07-26 13:50:00,43.73,43.76,43.72,43.75,437037.0,36.3684,36.3934,36.3601,36.3851,437037.0
2017-07-26 14:00:00,43.75,43.93,43.69,43.91,4247063.0,36.3851,36.5348,36.3352,36.5181,4247063.0
2017-07-26 14:10:00,43.91,43.98,43.86,43.96,2970089.0,36.5181,36.5764,36.4766,36.5597,2970089.0
2017-07-26 14:20:00,43.97,44.03,43.95,44.02,2274357.0,36.568,36.6179,36.5514,36.6096,2274357.0
2017-07-26 14:30:00,44.02,44.03,43.99,44.01,1641591.0,36.6096,36.6179,36.5847,36.6013,1641591.0
2017-07-26 14:40:00,44.01,44.01,43.98,44.0,394467.0,36.6013,36.6013,36.5764,36.593,394467.0
2017-07-26 14:50:00,44.0,44.0,43.96,43.97,966238.0,36.593,36.593,36.5597,36.568,966238.0
2017-07-26 15:00:00,43.96,44.06,43.96,44.06,1048846.0,36.5597,36.6429,36.5597,36.6429,1048846.0
2017-07-26 15:10:00,44.05,44.06,44.01,44.02,738223.0,36.6346,36.6429,36.6013,36.6096,738223.0
2017-07-26 15:20:00,44.02,44.04,44.01,44.02,840671.0,36.6096,36.6263,36.6013,36.6096,840671.0
2017-07-26 15:30:00,44.02,44.02,43.99,44.01,1050888.0,36.6096,36.6096,36.5847,36.6013,1050888.0
2017-07-26 15:40:00,44.01,44.02,44.0,44.01,1422659.0,36.6013,36.6096,36.593,36.6013,1422659.0
2017-07-26 15:50:00,44.0,44.02,43.99,44.02,3127249.0,36.593,36.6096,36.5847,36.6096,3127249.0
2017-07-27 09:30:00,44.14,44.16,44.08,44.13,2008636.0,36.7094,36.7261,36.6595,36.7011,2008636.0
2017-07-27 09:40:00,44.13,44.14,44.09,44.13,1465791.0,36.7011,36.7094,36.6678,36.7011,1465791.0
2017-07-27 09:50:00,44.13,44.15,44.09,44.13,955121.0,36.7011,36.7177,36.6678,36.7011,955121.0
2017-07-27 10:00:00,44.14,44.16,44.13,44.15,562312.0,36.7094,36.7261,36.7011,36.7177,562312.0
2017-07-27 10:10:00,44.14,44.16,44.13,44.15,690079.0,36.7094,36.7261,36.7011,36.7177,690079.0
2017-07-27 10:20:00,44.15,44.15,44.1,44.12,871079.0,36.7177,36.7177,36.6762,36.6928,871079.0
2017-07-27 10:30:00,44.12,44.13,44.09,44.12,1032344.0,36.6928,36.7011,36.6678,36.6928,1032344.0
2017-07-27 10:40:00,44.12,44.12,44.08,44.09,810483.0,36.6928,36.6928,36.6595,36.6678,810483.0
2017-07-27 10:50:00,44.09,44.09,44.06,44.08,803365.0,36.6678,36.6678,36.6429,36.6595,803365.0
2017-07-27 11:00:00,44.08,44.09,44.05,44.07,1039816.0,36.6595,36.6678,36.6346,36.6512,1039816.0
2017-07-27 11:10:00,44.07,44.08,44.05,44.06,616008.0,36.6512,36.6595,36.6346,36.6429,616008.0
2017-07-27 11:20:00,44.06,44.07,44.04,44.05,394297.0,36.6429,36.6512,36.6263,36.6346,394297.0
2017-07-27 11:30:00,44.05,44.07,44.04,44.06,545996.0,36.6346,36.6512,36.6263,36.6429,545996.0
2017-07-27 11:40:00,44.06,44.07,44.04,44.05,510642.0,36.6429,36.6512,36.6263,36.6346,510642.0
2017-07-27 11:50:00,44.04,44.05,44.04,44.04,264721.0,36.6263,36.6346,36.6263,36.6263,264721.0
2017-07-27 12:00:00,44.05,44.08,44.04,44.05,894291.0,36.6346,36.6595,36.6263,36.6346,894291.0
2017-07-27 12:10:00,44.05,44.05,44.03,44.03,251278.0,36.6346,36.6346,36.6179,36.6179,251278.0
2017-07-27 12:20:00,44.03,44.04,44.0,44.01,472644.0,36.6179,36.6263,36.593,36.6013,472644.0
2017-07-27 12:30:00,44.01,44.01,43.96,43.98,830765.0,36.6013,36.6013,36.5597,36.5764,830765.0
2017-07-27 12:40:00,43.97,43.99,43.93,43.98,906129.0,36.568,36.5847,36.5348,36.5764,906129.0
2017-07-27 12:50:00,43.99,43.99,43.83,43.85,2564575.0,36.5847,36.5847,36.4516,36.4682,2564575.0
2017-07-27 13:00:00,43.86,43.89,43.82,43.86,1122430.0,36.4766,36.5015,36.4433,36.4766,1122430.0
2017-07-27 13:10:00,43.87,43.88,43.75,43.75,2638369.0,36.4849,36.4932,36.3851,36.3851,2638369.0
2017-07-27 13:20:00,43.75,43.76,43.59,43.66,4990691.0,36.3851,36.3934,36.252,36.3102,4990691.0
2017-07-27 13:30:00,43.66,43.67,43.49,43.5,3402315.0,36.3102,36.3185,36.1688,36.1772,3402315.0
2017-07-27 13:40:00,43.5,43.67,43.46,43.67,3060130.0,36.1772,36.3185,36.1439,36.3185,3060130.0
2017-07-27 13:50:00,43.66,43.71,43.61,43.7,943431.0,36.3102,36.3518,36.2686,36.3435,943431.0
2017-07-27 14:00:00,43.7,43.74,43.67,43.73,808944.0,36.3435,36.3768,36.3185,36.3684,808944.0
2017-07-27 14:10:00,43.73,43.76,43.72,43.74,892750.0,36.3684,36.3934,36.3601,36.3768,892750.0
2017-07-27 14:20:00,43.73,43.75,43.65,43.69,1621256.0,36.3684,36.3851,36.3019,36.3352,1621256.0
2017-07-27 14:30:00,43.69,43.71,43.64,43.68,676057.0,36.3352,36.3518,36.2936,36.3269,676057.0
2017-07-27 14:40:00,43.67,43.68,43.59,43.6,4773392.0,36.3185,36.3269,36.252,36.2603,4773392.0
2017-07-27 14:50:00,43.61,43.63,43.58,43.62,1310843.0,36.2686,36.2853,36.2437,36.277,1310843.0
2017-07-27 15:00:00,43.62,43.63,43.59,43.6,857533.0,36.277,36.2853,36.252,36.2603,857533.0
2017-07-27 15:10:00,43.6,43.66,43.6,43.66,648368.0,36.2603,36.3102,36.2603,36.3102,648368.0
2017-07-27 15:20:00,43.65,43.73,43.65,43.73,2041623.0,36.3019,36.3684,36.3019,36.3684,2041623.0
2017-07-27 15:30:00,43.73,43.76,43.7,43.76,1966284.0,36.3684,36.3934,36.3435,36.3934,1966284.0
2017-07-27 15:40:00,43.75,43.78,43.73,43.77,2645846.0,36.3851,36.41,36.3684,36.4017,2645846.0
2017-07-27 15:50:00,43.77,43.8,43.72,43.76,3499073.0,36.4017,36.4267,36.3601,36.3934,3499073.0
2017-07-28 09:30:00,43.61,43.64,43.49,43.6,3835494.0,36.2686,36.2936,36.1688,36.2603,3835494.0
2017-07-28 09:40:00,43.59,43.64,43.59,43.61,1361419.0,36.252,36.2936,36.252,36.2686,1361419.0
2017-07-28 09:50:00,43.61,43.64,43.57,43.59,1925713.0,36.2686,36.2936,36.2354,36.252,1925713.0
2017-07-28 10:00:00,43.59,43.64,43.58,43.6,1056542.0,36.252,36.2936,36.2437,36.2603,1056542.0
2017-07-28 10:10:00,43.59,43.65,43.59,43.62,980391.0,36.252,36.3019,36.252,36.277,980391.0
2017-07-28 10:20:00,43.62,43.63,43.58,43.63,910088.0,36.277,36.2853,36.2437,36.2853,910088.0
2017-07-28 10:30:00,43.63,43.65,43.61,43.63,850502.0,36.2853,36.3019,36.2686,36.2853,850502.0
2017-07-28 10:40:00,43.62,43.62,43.58,43.6,1266562.0,36.277,36.277,36.2437,36.2603,1266562.0
2017-07-28 10:50:00,43.6,43.61,43.58,43.61,582442.0,36.2603,36.2686,36.2437,36.2686,582442.0
2017-07-28 11:00:00,43.6,43.66,43.59,43.64,824325.0,36.2603,36.3102,36.252,36.2936,824325.0
2017-07-28 11:10:00,43.64,43.67,43.63,43.65,1541489.0,36.2936,36.3185,36.2853,36.3019,1541489.0
2017-07-28 11:20:00,43.65,43.69,43.64,43.65,642560.0,36.3019,36.3352,36.2936,36.3019,642560.0
2017-07-28 11:30:00,43.65,43.68,43.64,43.66,558825.0,36.3019,36.3269,36.2936,36.3102,558825.0
2017-07-28 11:40:00,43.65,43.66,43.63,43.64,599857.0,36.3019,36.3102,36.2853,36.2936,599857.0
2017-07-28 11:50:00,43.63,43.7,43.63,43.69,1084054.0,36.2853,36.3435,36.2853,36.3352,1084054.0
2017-07-28 12:00:00,43.69,43.72,43.68,43.71,1939383.0,36.3352,36.3601,36.3269,36.3518,1939383.0
2017-07-28 12:10:00,43.71,43.72,43.69,43.72,968202.0,36.3518,36.3601,36.3352,36.3601,968202.0
2017-07-28 12:20:00,43.72,43.72,43.69,43.72,318586.0,36.3601,36.3601,36.3352,36.3601,318586.0
2017-07-28 12:30:00,43.72,43.74,43.71,43.73,175645.0,36.3601,36.3768,36.3518,36.3684,175645.0
2017-07-28 12:40:00,43.73,43.74,43.71,43.72,400005.0,36.3684,36.3768,36.3518,36.3601,400005.0
2017-07-28 12:50:00,43.71,43.72,43.68,43.69,295863.0,36.3518,36.3601,36.3269,36.3352,295863.0
2017-07-28 13:00:00,43.69,43.7,43.68,43.69,223131.0,36.3352,36.3435,36.3269,36.3352,223131.0
2017-07-28 13:10:00,43.7,43.7,43.68,43.69,327091.0,36.3435,36.3435,36.3269,36.3352,327091.0
2017-07-28 13:20:00,43.68,43.7,43.68,43.69,175436.0,36.3269,36.3435,36.3269,36.3352,175436.0
2017-07-28 13:30:00,43.69,43.7,43.67,43.69,410830.0,36.3352,36.3435,36.3185,36.3352,410830.0
2017-07-28 13:40:00,43.69,43.7,43.68,43.7,213011.0,36.3352,36.3435,36.3269,36.3435,213011.0
2017-07-28 13:50:00,43.7,43.7,43.67,43.68,239370.0,36.3435,36.3435,36.3185,36.3269,239370.0
2017-07-28 14:00:00,43.68,43.69,43.67,43.69,257830.0,36.3269,36.3352,36.3185,36.3352,257830.0
2017-07-28 14:10:00,43.69,43.7,43.67,43.7,317393.0,36.3352,36.3435,36.3185,36.3435,317393.0
2017-07-28 14:20:00,43.7,43.74,43.69,43.73,714377.0,36.3435,36.3768,36.3352,36.3684,714377.0
2017-07-28 14:30:00,43.72,43.74,43.71,43.72,1074251.0,36.3601,36.3768,36.3518,36.3601,1074251.0
2017-07-28 14:40:00,43.72,43.72,43.7,43.71,615310.0,36.3601,36.3601,36.3435,36.3518,615310.0
2017-07-28 14:50:00,43.71,43.75,43.7,43.75,845286.0,36.3518,36.3851,36.3435,36.3851,845286.0
2017-07-28 15:00:00,43.75,43.75,43.71,43.73,1047701.0,36.3851,36.3851,36.3518,36.3684,1047701.0
2017-07-28 15:10:00,43.73,43.73,43.7,43.72,1442070.0,36.3684,36.3684,36.3435,36.3601,1442070.0
2017-07-28 15:20:00,43.72,43.73,43.71,43.73,582603.0,36.3601,36.3684,36.3518,36.3684,582603.0
2017-07-28 15:30:00,43.73,43.74,43.72,43.73,456866.0,36.3684,36.3768,36.3601,36.3684,456866.0
2017-07-28 15:40:00,43.73,43.74,43.72,43.73,1457319.0,36.3684,36.3768,36.3601,36.3684,1457319.0
2017-07-28 15:50:00,43.73,43.76,43.72,43.76,4630025.0,36.3684,36.3934,36.3601,36.3934,4630025.0
2017-07-31 09:30:00,43.84,43.84,43.78,43.8,2859941.0,36.4599,36.4599,36.41,36.4267,2859941.0
2017-07-31 09:40:00,43.81,43.82,43.77,43.8,1317346.0,36.435,36.4433,36.4017,36.4267,1317346.0
2017-07-31 09:50:00,43.81,43.84,43.76,43.77,887118.0,36.435,36.4599,36.3934,36.4017,887118.0
2017-07-31 10:00:00,43.77,43.78,43.69,43.75,1782496.0,36.4017,36.41,36.3352,36.3851,1782496.0
2017-07-31 10:10:00,43.74,43.8,43.73,43.77,578635.0,36.3768,36.4267,36.3684,36.4017,578635.0
2017-07-31 10:20:00,43.77,43.79,43.75,43.77,796539.0,36.4017,36.4183,36.3851,36.4017,796539.0
2017-07-31 10:30:00,43.77,43.77,43.71,43.74,910060.0,36.4017,36.4017,36.3518,36.3768,910060.0
2017-07-31 10:40:00,43.73,43.76,43.72,43.73,1737419.0,36.3684,36.3934,36.3601,36.3684,1737419.0
2017-07-31 10:50:00,43.74,43.74,43.68,43.72,692598.0,36.3768,36.3768,36.3269,36.3601,692598.0
2017-07-31 11:00:00,43.72,43.75,43.69,43.71,1696369.0,36.3601,36.3851,36.3352,36.3518,1696369.0
2017-07-31 11:10:00,43.71,43.73,43.69,43.72,700502.0,36.3518,36.3684,36.3352,36.3601,700502.0
2017-07-31 11:20:00,43.72,43.73,43.69,43.7,619456.0,36.3601,36.3684,36.3352,36.3435,619456.0
2017-07-31 11:30:00,43.69,43.74,43.69,43.73,1436430.0,36.3352,36.3768,36.3352,36.3684,1436430.0
2017-07-31 11:40:00,43.73,43.76,43.73,43.74,4198334.0,36.3684,36.3934,36.3684,36.3768,4198334.0
2017-07-31 11:50:00,43.73,43.75,43.71,43.73,730942.0,36.3684,36.3851,36.3518,36.3684,730942.0
2017-07-31 12:00:00,43.73,43.74,43.68,43.7,940820.0,36.3684,36.3768,36.3269,36.3435,940820.0
2017-07-31 12:10:00,43.7,43.74,43.68,43.73,468865.0,36.3435,36.3768,36.3269,36.3684,468865.0
2017-07-31 12:20:00,43.73,43.75,43.72,43.74,251338.0,36.3684,36.3851,36.3601,36.3768,251338.0
2017-07-31 12:30:00,43.75,43.75,43.72,43.73,580398.0,36.3851,36.3851,36.3601,36.3684,580398.0
2017-07-31 12:40:00,43.73,43.75,43.72,43.74,406217.0,36.3684,36.3851,36.3601,36.3768,406217.0
2017-07-31 12:50:00,43.74,43.75,43.73,43.73,226433.0,36.3768,36.3851,36.3684,36.3684,226433.0
2017-07-31 13:00:00,43.74,43.74,43.71,43.71,321438.0,36.3768,36.3768,36.3518,36.3518,321438.0
2017-07-31 13:10:00,43.72,43.72,43.69,43.72,346417.0,36.3601,36.3601,36.3352,36.3601,346417.0
2017-07-31 13:20:00,43.72,43.75,43.71,43.74,295316.0,36.3601,36.3851,36.3518,36.3768,295316.0
2017-07-31 13:30:00,43.75,43.75,43.72,43.73,255668.0,36.3851,36.3851,36.3601,36.3684,255668.0
2017-07-31 13:40:00,43.73,43.73,43.72,43.73,258343.0,36.3684,36.3684,36.3601,36.3684,258343.0
2017-07-31 13:50:00,43.73,43.74,43.72,43.73,211690.0,36.3684,36.3768,36.3601,36.3684,211690.0
2017-07-31 14:00:00,43.74,43.74,43.73,43.73,285246.0,36.3768,36.3768,36.3684,36.3684,285246.0
2017-07-31 14:10:00,43.73,43.75,43.73,43.74,405887.0,36.3684,36.3851,36.3684,36.3768,405887.0
2017-07-31 14:20:00,43.75,43.75,43.73,43.74,405443.0,36.3851,36.3851,36.3684,36.3768,405443.0
2017-07-31 14:30:00,43.74,43.75,43.71,43.73,576065.0,36.3768,36.3851,36.3518,36.3684,576065.0
2017-07-31 14:40:00,43.73,43.75,43.72,43.75,1218132.0,36.3684,36.3851,36.3601,36.3851,1218132.0
2017-07-31 14:50:00,43.75,43.75,43.72,43.75,737472.0,36.3851,36.3851,36.3601,36.3851,737472.0
2017-07-31 15:00:00,43.75,43.76,43.73,43.73,929714.0,36.3851,36.3934,36.3684,36.3684,929714.0
2017-07-31 15:10:00,43.73,43.75,43.73,43.75,802659.0,36.3684,36.3851,36.3684,36.3851,802659.0
2017-07-31 15:20:00,43.75,43.75,43.73,43.75,1250506.0,36.3851,36.3851,36.3684,36.3851,1250506.0
2017-07-31 15:30:00,43.75,43.76,43.74,43.76,956269.0,36.3851,36.3934,36.3768,36.3934,956269.0
2017-07-31 15:40:00,43.76,43.79,43.74,43.77,1804910.0,36.3934,36.4183,36.3768,36.4017,1804910.0
2017-07-31 15:50:00,43.77,43.8,43.74,43.79,8711830.0,36.4017,36.4267,36.3768,36.4183,8711830.0
2017-08-01 09:30:00,44.0,44.01,43.92,43.96,1802531.0,36.593,36.6013,36.5265,36.5597,1802531.0
2017-08-01 09:40:00,43.95,43.96,43.9,43.92,1321765.0,36.5514,36.5597,36.5098,36.5265,1321765.0
2017-08-01 09:50:00,43.91,43.98,43.91,43.95,1059428.0,36.5181,36.5764,36.5181,36.5514,1059428.0
2017-08-01 10:00:00,43.95,44.02,43.94,44.01,1171527.0,36.5514,36.6096,36.5431,36.6013,1171527.0
2017-08-01 10:10:00,44.01,44.02,43.98,44.01,580431.0,36.6013,36.6096,36.5764,36.6013,580431.0
2017-08-01 10:20:00,44.01,44.01,43.98,43.99,554529.0,36.6013,36.6013,36.5764,36.5847,554529.0
2017-08-01 10:30:00,43.99,44.01,43.98,43.98,460615.0,36.5847,36.6013,36.5764,36.5764,460615.0
2017-08-01 10:40:00,43.98,43.98,43.94,43.98,553279.0,36.5764,36.5764,36.5431,36.5764,553279.0
2017-08-01 10:50:00,43.97,44.0,43.96,44.0,416486.0,36.568,36.593,36.5597,36.593,416486.0
2017-08-01 11:00:00,44.0,44.0,43.93,43.94,835461.0,36.593,36.593,36.5348,36.5431,835461.0
2017-08-01 11:10:00,43.94,43.94,43.88,43.9,1102816.0,36.5431,36.5431,36.4932,36.5098,1102816.0
2017-08-01 11:20:00,43.9,43.93,43.89,43.92,1002520.0,36.5098,36.5348,36.5015,36.5265,1002520.0
2017-08-01 11:30:00,43.92,43.95,43.92,43.95,392907.0,36.5265,36.5514,36.5265,36.5514,392907.0
2017-08-01 11:40:00,43.95,43.96,43.93,43.96,276670.0,36.5514,36.5597,36.5348,36.5597,276670.0
2017-08-01 11:50:00,43.96,43.98,43.95,43.97,276432.0,36.5597,36.5764,36.5514,36.568,276432.0
2017-08-01 12:00:00,43.97,43.99,43.96,43.98,389258.0,36.568,36.5847,36.5597,36.5764,389258.0
2017-08-01 12:10:00,43.98,44.0,43.98,43.98,277004.0,36.5764,36.593,36.5764,36.5764,277004.0
2017-08-01 12:20:00,43.99,43.99,43.97,43.98,152622.0,36.5847,36.5847,36.568,36.5764,152622.0
2017-08-01 12:30:00,43.98,43.99,43.97,43.98,299735.0,36.5764,36.5847,36.568,36.5764,299735.0
2017-08-01 12:40:00,43.98,44.0,43.97,43.99,354888.0,36.5764,36.593,36.568,36.5847,354888.0
2017-08-01 12:50:00,43.99,44.01,43.99,44.01,182077.0,36.5847,36.6013,36.5847,36.6013,182077.0
2017-08-01 13:00:00,44.01,44.01,43.99,43.99,253842.0,36.6013,36.6013,36.5847,36.5847,253842.0
2017-08-01 13:10:00,43.99,44.01,43.99,44.01,305589.0,36.5847,36.6013,36.5847,36.6013,305589.0
2017-08-01 13:20:00,44.01,44.03,44.0,44.0,182151.0,36.6013,36.6179,36.593,36.593,182151.0
2017-08-01 13:30:00,44.0,44.02,43.99,43.99,226896.0,36.593,36.6096,36.5847,36.5847,226896.0
2017-08-01 13:40:00,43.99,44.02,43.99,44.01,151717.0,36.5847,36.6096,36.5847,36.6013,151717.0
2017-08-01 13:50:00,44.01,44.03,44.0,44.02,487853.0,36.6013,36.6179,36.593,36.6096,487853.0
2017-08-01 14:00:00,44.02,44.03,44.0,44.0,550600.0,36.6096,36.6179,36.593,36.593,550600.0
2017-08-01 14:10:00,44.01,44.02,43.98,44.01,361568.0,36.6013,36.6096,36.5764,36.6013,361568.0
2017-08-01 14:20:00,44.01,44.02,44.0,44.01,310892.0,36.6013,36.6096,36.593,36.6013,310892.0
2017-08-01 14:30:00,44.02,44.02,43.99,44.0,458136.0,36.6096,36.6096,36.5847,36.593,458136.0
2017-08-01 14:40:00,43.99,44.0,43.98,43.98,322497.0,36.5847,36.593,36.5764,36.5764,322497.0
2017-08-01 14:50:00,43.99,44.0,43.97,43.98,509718.0,36.5847,36.593,36.568,36.5764,509718.0
2017-08-01 15:00:00,43.99,43.99,43.94,43.96,526123.0,36.5847,36.5847,36.5431,36.5597,526123.0
2017-08-01 15:10:00,43.96,43.98,43.94,43.95,599494.0,36.5597,36.5764,36.5431,36.5514,599494.0
2017-08-01 15:20:00,43.96,43.97,43.95,43.97,205230.0,36.5597,36.568,36.5514,36.568,205230.0
2017-08-01 15:30:00,43.97,43.97,43.94,43.95,483449.0,36.568,36.568,36.5431,36.5514,483449.0
2017-08-01 15:40:00,43.95,43.97,43.94,43.95,970667.0,36.5514,36.568,36.5431,36.5514,970667.0
2017-08-01 15:50:00,43.95,43.97,43.93,43.95,6889418.0,36.5514,36.568,36.5348,36.5514,6889418.0
2017-08-02 09:30:00,44.01,44.05,43.98,44.04,893333.0,36.6013,36.6346,36.5764,36.6263,893333.0
2017-08-02 09:40:00,44.03,44.04,43.97,43.98,1374795.0,36.6179,36.6263,36.568,36.5764,1374795.0
2017-08-02 09:50:00,43.98,44.02,43.98,44.02,1208869.0,36.5764,36.6096,36.5764,36.6096,1208869.0
2017-08-02 10:00:00,44.02,44.04,44.01,44.03,541804.0,36.6096,36.6263,36.6013,36.6179,541804.0
2017-08-02 10:10:00,44.03,44.03,43.98,43.98,736527.0,36.6179,36.6179,36.5764,36.5764,736527.0
2017-08-02 10:20:00,43.98,43.99,43.89,43.9,1180205.0,36.5764,36.5847,36.5015,36.5098,1180205.0
2017-08-02 10:30:00,43.9,43.91,43.86,43.88,2051935.0,36.5098,36.5181,36.4766,36.4932,2051935.0
2017-08-02 10:40:00,43.89,43.89,43.77,43.79,1717448.0,36.5015,36.5015,36.4017,36.4183,1717448.0
2017-08-02 10:50:00,43.8,43.82,43.74,43.76,1796550.0,36.4267,36.4433,36.3768,36.3934,1796550.0
2017-08-02 11:00:00,43.77,43.82,43.76,43.82,1722155.0,36.4017,36.4433,36.3934,36.4433,1722155.0
2017-08-02 11:10:00,43.82,43.85,43.8,43.83,907367.0,36.4433,36.4682,36.4267,36.4516,907367.0
2017-08-02 11:20:00,43.83,43.89,43.82,43.88,1094622.0,36.4516,36.5015,36.4433,36.4932,1094622.0
2017-08-02 11:30:00,43.88,43.9,43.87,43.89,509881.0,36.4932,36.5098,36.4849,36.5015,509881.0
2017-08-02 11:40:00,43.9,43.92,43.88,43.91,424870.0,36.5098,36.5265,36.4932,36.5181,424870.0
2017-08-02 11:50:00,43.91,43.93,43.9,43.93,516876.0,36.5181,36.5348,36.5098,36.5348,516876.0
2017-08-02 12:00:00,43.93,43.95,43.92,43.94,526964.0,36.5348,36.5514,36.5265,36.5431,526964.0
2017-08-02 12:10:00,43.93,43.94,43.9,43.91,177860.0,36.5348,36.5431,36.5098,36.5181,177860.0
2017-08-02 12:20:00,43.91,43.92,43.88,43.88,398343.0,36.5181,36.5265,36.4932,36.4932,398343.0
2017-08-02 12:30:00,43.89,43.9,43.88,43.89,120090.0,36.5015,36.5098,36.4932,36.5015,120090.0
2017-08-02 12:40:00,43.9,43.9,43.88,43.9,245393.0,36.5098,36.5098,36.4932,36.5098,245393.0
2017-08-02 12:50:00,43.9,43.9,43.86,43.88,547143.0,36.5098,36.5098,36.4766,36.4932,547143.0
2017-08-02 13:00:00,43.88,43.9,43.87,43.89,427923.0,36.4932,36.5098,36.4849,36.5015,427923.0
2017-08-02 13:10:00,43.9,43.92,43.89,43.91,362030.0,36.5098,36.5265,36.5015,36.5181,362030.0
2017-08-02 13:20:00,43.9,43.95,43.9,43.95,298179.0,36.5098,36.5514,36.5098,36.5514,298179.0
2017-08-02 13:30:00,43.94,43.95,43.92,43.94,252754.0,36.5431,36.5514,36.5265,36.5431,252754.0
2017-08-02 13:40:00,43.94,43.98,43.93,43.96,476059.0,36.5431,36.5764,36.5348,36.5597,476059.0
2017-08-02 13:50:00,43.96,43.98,43.95,43.97,170284.0,36.5597,36.5764,36.5514,36.568,170284.0
2017-08-02 14:00:00,43.97,43.98,43.95,43.95,271566.0,36.568,36.5764,36.5514,36.5514,271566.0
2017-08-02 14:10:00,43.95,43.96,43.93,43.95,230268.0,36.5514,36.5597,36.5348,36.5514,230268.0
2017-08-02 14:20:00,43.95,43.97,43.94,43.96,319710.0,36.5514,36.568,36.5431,36.5597,319710.0
2017-08-02 14:30:00,43.96,44.01,43.95,44.0,532336.0,36.5597,36.6013,36.5514,36.593,532336.0
2017-08-02 14:40:00,43.99,44.0,43.96,43.97,240918.0,36.5847,36.593,36.5597,36.568,240918.0
2017-08-02 14:50:00,43.97,43.98,43.96,43.97,193842.0,36.568,36.5764,36.5597,36.568,193842.0
2017-08-02 15:00:00,43.98,43.99,43.96,43.96,452167.0,36.5764,36.5847,36.5597,36.5597,452167.0
2017-08-02 15:10:00,43.97,43.97,43.94,43.94,504817.0,36.568,36.568,36.5431,36.5431,504817.0
2017-08-02 15:20:00,43.95,43.97,43.94,43.96,310310.0,36.5514,36.568,36.5431,36.5597,310310.0
2017-08-02 15:30:00,43.96,43.96,43.93,43.94,343601.0,36.5597,36.5597,36.5348,36.5431,343601.0
2017-08-02 15:40:00,43.93,43.95,43.93,43.94,1014254.0,36.5348,36.5514,36.5348,36.5431,1014254.0
2017-08-02 15:50:00,43.94,43.98,43.94,43.97,1459981.0,36.5431,36.5764,36.5431,36.568,1459981.0
2017-08-03 09:30:00,43.77,43.79,43.65,43.67,2162576.0,36.4017,36.4183,36.3019,36.3185,2162576.0
2017-08-03 09:40:00,43.67,43.68,43.63,43.63,911228.0,36.3185,36.3269,36.2853,36.2853,911228.0
2017-08-03 09:50:00,43.63,43.64,43.57,43.59,1041278.0,36.2853,36.2936,36.2354,36.252,1041278.0
2017-08-03 10:00:00,43.58,43.65,43.58,43.65,1235824.0,36.2437,36.3019,36.2437,36.3019,1235824.0
2017-08-03 10:10:00,43.64,43.66,43.59,43.66,676339.0,36.2936,36.3102,36.252,36.3102,676339.0
2017-08-03 10:20:00,43.66,43.69,43.64,43.68,1042471.0,36.3102,36.3352,36.2936,36.3269,1042471.0
2017-08-03 10:30:00,43.67,43.71,43.66,43.67,237058.0,36.3185,36.3518,36.3102,36.3185,237058.0
2017-08-03 10:40:00,43.67,43.73,43.67,43.72,304357.0,36.3185,36.3684,36.3185,36.3601,304357.0
2017-08-03 10:50:00,43.72,43.74,43.71,43.73,384685.0,36.3601,36.3768,36.3518,36.3684,384685.0
2017-08-03 11:00:00,43.73,43.76,43.72,43.76,630564.0,36.3684,36.3934,36.3601,36.3934,630564.0
2017-08-03 11:10:00,43.76,43.79,43.73,43.73,604246.0,36.3934,36.4183,36.3684,36.3684,604246.0
2017-08-03 11:20:00,43.72,43.74,43.72,43.73,585674.0,36.3601,36.3768,36.3601,36.3684,585674.0
2017-08-03 11:30:00,43.73,43.73,43.69,43.72,1800418.0,36.3684,36.3684,36.3352,36.3601,1800418.0
2017-08-03 11:40:00,43.72,43.73,43.68,43.68,927399.0,36.3601,36.3684,36.3269,36.3269,927399.0
2017-08-03 11:50:00,43.68,43.69,43.65,43.65,662526.0,36.3269,36.3352,36.3019,36.3019,662526.0
2017-08-03 12:00:00,43.65,43.69,43.65,43.67,593728.0,36.3019,36.3352,36.3019,36.3185,593728.0
2017-08-03 12:10:00,43.68,43.68,43.65,43.67,1258973.0,36.3269,36.3269,36.3019,36.3185,1258973.0
2017-08-03 12:20:00,43.67,43.71,43.67,43.71,1363166.0,36.3185,36.3518,36.3185,36.3518,1363166.0
2017-08-03 12:30:00,43.71,43.73,43.7,43.73,242962.0,36.3518,36.3684,36.3435,36.3684,242962.0
2017-08-03 12:40:00,43.73,43.74,43.71,43.73,402837.0,36.3684,36.3768,36.3518,36.3684,402837.0
2017-08-03 12:50:00,43.73,43.73,43.71,43.72,677653.0,36.3684,36.3684,36.3518,36.3601,677653.0
2017-08-03 13:00:00,43.72,43.74,43.71,43.73,186311.0,36.3601,36.3768,36.3518,36.3684,186311.0
2017-08-03 13:10:00,43.73,43.73,43.7,43.71,832763.0,36.3684,36.3684,36.3435,36.3518,832763.0
2017-08-03 13:20:00,43.72,43.72,43.69,43.71,545654.0,36.3601,36.3601,36.3352,36.3518,545654.0
2017-08-03 13:30:00,43.71,43.72,43.69,43.72,192005.0,36.3518,36.3601,36.3352,36.3601,192005.0
2017-08-03 13:40:00,43.72,43.72,43.7,43.71,336608.0,36.3601,36.3601,36.3435,36.3518,336608.0
2017-08-03 13:50:00,43.71,43.75,43.71,43.73,421417.0,36.3518,36.3851,36.3518,36.3684,421417.0
2017-08-03 14:00:00,43.73,43.74,43.71,43.73,326173.0,36.3684,36.3768,36.3518,36.3684,326173.0
2017-08-03 14:10:00,43.73,43.74,43.72,43.73,157523.0,36.3684,36.3768,36.3601,36.3684,157523.0
2017-08-03 14:20:00,43.73,43.74,43.72,43.74,164370.0,36.3684,36.3768,36.3601,36.3768,164370.0
2017-08-03 14:30:00,43.74,43.74,43.73,43.73,133015.0,36.3768,36.3768,36.3684,36.3684,133015.0
2017-08-03 14:40:00,43.73,43.74,43.72,43.73,295148.0,36.3684,36.3768,36.3601,36.3684,295148.0
2017-08-03 14:50:00,43.73,43.73,43.7,43.71,326101.0,36.3684,36.3684,36.3435,36.3518,326101.0
2017-08-03 15:00:00,43.71,43.73,43.71,43.72,389735.0,36.3518,36.3684,36.3518,36.3601,389735.0
2017-08-03 15:10:00,43.73,43.76,43.71,43.75,1593883.0,36.3684,36.3934,36.3518,36.3851,1593883.0
2017-08-03 15:20:00,43.75,43.75,43.74,43.74,372187.0,36.3851,36.3851,36.3768,36.3768,372187.0
2017-08-03 15:30:00,43.75,43.75,43.69,43.72,1058343.0,36.3851,36.3851,36.3352,36.3601,1058343.0
2017-08-03 15:40:00,43.72,43.75,43.71,43.73,880920.0,36.3601,36.3851,36.3518,36.3684,880920.0
2017-08-03 15:50:00,43.74,43.79,43.73,43.78,4449422.0,36.3768,36.4183,36.3684,36.41,4449422.0
2017-08-04 09:30:00,43.89,43.94,43.88,43.93,1096992.0,36.5015,36.5431,36.4932,36.5348,1096992.0
2017-08-04 09:40:00,43.92,43.98,43.88,43.89,1475745.0,36.5265,36.5764,36.4932,36.5015,1475745.0
2017-08-04 09:50:00,43.88,43.9,43.79,43.8,1212270.0,36.4932,36.5098,36.4183,36.4267,1212270.0
2017-08-04 10:00:00,43.79,43.8,43.69,43.7,1134165.0,36.4183,36.4267,36.3352,36.3435,1134165.0
2017-08-04 10:10:00,43.7,43.79,43.7,43.79,1306062.0,36.3435,36.4183,36.3435,36.4183,1306062.0
2017-08-04 10:20:00,43.79,43.82,43.75,43.8,1713882.0,36.4183,36.4433,36.3851,36.4267,1713882.0
2017-08-04 10:30:00,43.79,43.82,43.78,43.82,962316.0,36.4183,36.4433,36.41,36.4433,962316.0
2017-08-04 10:40:00,43.82,43.85,43.8,43.84,855637.0,36.4433,36.4682,36.4267,36.4599,855637.0
2017-08-04 10:50:00,43.84,43.85,43.78,43.79,1515170.0,36.4599,36.4682,36.41,36.4183,1515170.0
2017-08-04 11:00:00,43.79,43.81,43.77,43.8,2012241.0,36.4183,36.435,36.4017,36.4267,2012241.0
2017-08-04 11:10:00,43.8,43.87,43.8,43.87,662794.0,36.4267,36.4849,36.4267,36.4849,662794.0
2017-08-04 11:20:00,43.87,43.87,43.82,43.85,978357.0,36.4849,36.4849,36.4433,36.4682,978357.0
2017-08-04 11:30:00,43.84,43.85,43.81,43.84,853541.0,36.4599,36.4682,36.435,36.4599,853541.0
2017-08-04 11:40:00,43.85,43.88,43.84,43.88,431641.0,36.4682,36.4932,36.4599,36.4932,431641.0
2017-08-04 11:50:00,43.88,43.89,43.86,43.89,242865.0,36.4932,36.5015,36.4766,36.5015,242865.0
2017-08-04 12:00:00,43.89,43.92,43.89,43.92,475720.0,36.5015,36.5265,36.5015,36.5265,475720.0
2017-08-04 12:10:00,43.91,43.92,43.87,43.87,237877.0,36.5181,36.5265,36.4849,36.4849,237877.0
2017-08-04 12:20:00,43.88,43.9,43.87,43.89,570213.0,36.4932,36.5098,36.4849,36.5015,570213.0
2017-08-04 12:30:00,43.89,43.9,43.85,43.86,589594.0,36.5015,36.5098,36.4682,36.4766,589594.0
2017-08-04 12:40:00,43.86,43.87,43.84,43.86,179896.0,36.4766,36.4849,36.4599,36.4766,179896.0
2017-08-04 12:50:00,43.86,43.87,43.84,43.86,261149.0,36.4766,36.4849,36.4599,36.4766,261149.0
2017-08-04 13:00:00,43.85,43.87,43.84,43.86,390801.0,36.4682,36.4849,36.4599,36.4766,390801.0
2017-08-04 13:10:00,43.86,43.86,43.84,43.86,342041.0,36.4766,36.4766,36.4599,36.4766,342041.0
2017-08-04 13:20:00,43.86,43.88,43.86,43.87,256836.0,36.4766,36.4932,36.4766,36.4849,256836.0
2017-08-04 13:30:00,43.87,43.89,43.86,43.87,271149.0,36.4849,36.5015,36.4766,36.4849,271149.0
2017-08-04 13:40:00,43.87,43.88,43.86,43.88,147698.0,36.4849,36.4932,36.4766,36.4932,147698.0
2017-08-04 13:50:00,43.87,43.9,43.87,43.9,628428.0,36.4849,36.5098,36.4849,36.5098,628428.0
2017-08-04 14:00:00,43.9,43.9,43.88,43.9,117249.0,36.5098,36.5098,36.4932,36.5098,117249.0
2017-08-04 14:10:00,43.9,43.92,43.89,43.91,441030.0,36.5098,36.5265,36.5015,36.5181,441030.0
2017-08-04 14:20:00,43.91,43.91,43.88,43.89,153491.0,36.5181,36.5181,36.4932,36.5015,153491.0
2017-08-04 14:30:00,43.88,43.91,43.88,43.9,297195.0,36.4932,36.5181,36.4932,36.5098,297195.0
2017-08-04 14:40:00,43.9,43.9,43.89,43.9,192608.0,36.5098,36.5098,36.5015,36.5098,192608.0
2017-08-04 14:50:00,43.9,43.9,43.88,43.88,403404.0,36.5098,36.5098,36.4932,36.4932,403404.0
2017-08-04 15:00:00,43.88,43.9,43.88,43.9,379984.0,36.4932,36.5098,36.4932,36.5098,379984.0
2017-08-04 15:10:00,43.9,43.9,43.88,43.88,216975.0,36.5098,36.5098,36.4932,36.4932,216975.0
2017-08-04 15:20:00,43.89,43.91,43.88,43.91,379563.0,36.5015,36.5181,36.4932,36.5181,379563.0
2017-08-04 15:30:00,43.91,43.91,43.89,43.9,438991.0,36.5181,36.5181,36.5015,36.5098,438991.0
2017-08-04 15:40:00,43.9,43.93,43.89,43.89,1817981.0,36.5098,36.5348,36.5015,36.5015,1817981.0
2017-08-04 15:50:00,43.9,43.97,43.89,43.96,4350009.0,36.5098,36.568,36.5015,36.5597,4350009.0
2017-08-07 09:30:00,44.11,44.13,44.08,44.1,1077761.0,36.6845,36.7011,36.6595,36.6762,1077761.0
2017-08-07 09:40:00,44.11,44.16,44.1,44.15,636580.0,36.6845,36.7261,36.6762,36.7177,636580.0
2017-08-07 09:50:00,44.14,44.2,44.12,44.19,759234.0,36.7094,36.7593,36.6928,36.751,759234.0
2017-08-07 10:00:00,44.19,44.21,44.18,44.19,870775.0,36.751,36.7676,36.7427,36.751,870775.0
2017-08-07 10:10:00,44.19,44.21,44.15,44.16,889191.0,36.751,36.7676,36.7177,36.7261,889191.0
2017-08-07 10:20:00,44.15,44.17,44.14,44.16,380996.0,36.7177,36.7344,36.7094,36.7261,380996.0
2017-08-07 10:30:00,44.16,44.17,44.15,44.17,409193.0,36.7261,36.7344,36.7177,36.7344,409193.0
2017-08-07 10:40:00,44.16,44.17,44.12,44.14,454674.0,36.7261,36.7344,36.6928,36.7094,454674.0
2017-08-07 10:50:00,44.14,44.18,44.13,44.15,228150.0,36.7094,36.7427,36.7011,36.7177,228150.0
2017-08-07 11:00:00,44.15,44.17,44.14,44.15,311677.0,36.7177,36.7344,36.7094,36.7177,311677.0
2017-08-07 11:10:00,44.16,44.19,44.15,44.18,356434.0,36.7261,36.751,36.7177,36.7427,356434.0
2017-08-07 11:20:00,44.19,44.19,44.18,44.19,353771.0,36.751,36.751,36.7427,36.751,353771.0
2017-08-07 11:30:00,44.19,44.21,44.18,44.2,282549.0,36.751,36.7676,36.7427,36.7593,282549.0
2017-08-07 11:40:00,44.21,44.22,44.19,44.21,423426.0,36.7676,36.776,36.751,36.7676,423426.0
2017-08-07 11:50:00,44.21,44.21,44.19,44.2,241089.0,36.7676,36.7676,36.751,36.7593,241089.0
2017-08-07 12:00:00,44.2,44.22,44.19,44.22,820426.0,36.7593,36.776,36.751,36.776,820426.0
2017-08-07 12:10:00,44.22,44.23,44.21,44.23,354045.0,36.776,36.7843,36.7676,36.7843,354045.0
2017-08-07 12:20:00,44.23,44.23,44.22,44.22,218612.0,36.7843,36.7843,36.776,36.776,218612.0
2017-08-07 12:30:00,44.22,44.23,44.21,44.23,556425.0,36.776,36.7843,36.7676,36.7843,556425.0
2017-08-07 12:40:00,44.23,44.24,44.22,44.24,189518.0,36.7843,36.7926,36.776,36.7926,189518.0
2017-08-07 12:50:00,44.23,44.24,44.23,44.24,97022.0,36.7843,36.7926,36.7843,36.7926,97022.0
2017-08-07 13:00:00,44.24,44.25,44.24,44.24,215353.0,36.7926,36.8009,36.7926,36.7926,215353.0
2017-08-07 13:10:00,44.24,44.25,44.24,44.25,72701.0,36.7926,36.8009,36.7926,36.8009,72701.0
2017-08-07 13:20:00,44.24,44.25,44.24,44.25,71338.0,36.7926,36.8009,36.7926,36.8009,71338.0
2017-08-07 13:30:00,44.25,44.25,44.23,44.23,249553.0,36.8009,36.8009,36.7843,36.7843,249553.0
2017-08-07 13:40:00,44.24,44.24,44.22,44.23,273400.0,36.7926,36.7926,36.776,36.7843,273400.0
2017-08-07 13:50:00,44.23,44.24,44.22,44.23,334008.0,36.7843,36.7926,36.776,36.7843,334008.0
2017-08-07 14:00:00,44.23,44.24,44.22,44.23,541557.0,36.7843,36.7926,36.776,36.7843,541557.0
2017-08-07 14:10:00,44.23,44.23,44.22,44.23,125917.0,36.7843,36.7843,36.776,36.7843,125917.0
2017-08-07 14:20:00,44.22,44.23,44.21,44.22,198906.0,36.776,36.7843,36.7676,36.776,198906.0
2017-08-07 14:30:00,44.23,44.24,44.22,44.24,237234.0,36.7843,36.7926,36.776,36.7926,237234.0
2017-08-07 14:40:00,44.24,44.25,44.23,44.25,217963.0,36.7926,36.8009,36.7843,36.8009,217963.0
2017-08-07 14:50:00,44.25,44.25,44.23,44.23,166439.0,36.8009,36.8009,36.7843,36.7843,166439.0
2017-08-07 15:00:00,44.23,44.25,44.22,44.23,341403.0,36.7843,36.8009,36.776,36.7843,341403.0
2017-08-07 15:10:00,44.23,44.24,44.22,44.23,325359.0,36.7843,36.7926,36.776,36.7843,325359.0
2017-08-07 15:20:00,44.23,44.26,44.22,44.25,351829.0,36.7843,36.8092,36.776,36.8009,351829.0
2017-08-07 15:30:00,44.25,44.26,44.23,44.23,431005.0,36.8009,36.8092,36.7843,36.7843,431005.0
2017-08-07 15:40:00,44.23,44.26,44.23,44.26,958405.0,36.7843,36.8092,36.7843,36.8092,958405.0
2017-08-07 15:50:00,44.26,44.28,44.25,44.27,3092873.0,36.8092,36.8259,36.8009,36.8175,3092873.0
2017-08-08 09:30:00,44.37,44.41,44.33,44.36,2103242.0,36.9007,36.934,36.8674,36.8924,2103242.0
2017-08-08 09:40:00,44.35,44.39,44.35,44.38,991542.0,36.8841,36.9173,36.8841,36.909,991542.0
2017-08-08 09:50:00,44.38,44.42,44.37,44.41,476669.0,36.909,36.9423,36.9007,36.934,476669.0
2017-08-08 10:00:00,44.41,44.42,44.34,44.38,2000323.0,36.934,36.9423,36.8758,36.909,2000323.0
2017-08-08 10:10:00,44.38,44.39,44.35,44.39,592969.0,36.909,36.9173,36.8841,36.9173,592969.0
2017-08-08 10:20:00,44.38,44.39,44.35,44.36,625664.0,36.909,36.9173,36.8841,36.8924,625664.0
2017-08-08 10:30:00,44.35,44.39,44.33,44.37,1133727.0,36.8841,36.9173,36.8674,36.9007,1133727.0
2017-08-08 10:40:00,44.37,44.39,44.35,44.35,1551149.0,36.9007,36.9173,36.8841,36.8841,1551149.0
2017-08-08 10:50:00,44.36,44.42,44.35,44.42,828833.0,36.8924,36.9423,36.8841,36.9423,828833.0
2017-08-08 11:00:00,44.42,44.45,44.41,44.44,703023.0,36.9423,36.9672,36.934,36.9589,703023.0
2017-08-08 11:10:00,44.44,44.47,44.44,44.46,559698.0,36.9589,36.9839,36.9589,36.9756,559698.0
2017-08-08 11:20:00,44.46,44.48,44.46,44.47,425178.0,36.9756,36.9922,36.9756,36.9839,425178.0
2017-08-08 11:30:00,44.47,44.51,44.46,44.5,1247481.0,36.9839,37.0171,36.9756,37.0088,1247481.0
2017-08-08 11:40:00,44.5,44.54,44.49,44.52,1125315.0,37.0088,37.0421,37.0005,37.0255,1125315.0
2017-08-08 11:50:00,44.52,44.54,44.51,44.53,479291.0,37.0255,37.0421,37.0171,37.0338,479291.0
2017-08-08 12:00:00,44.53,44.57,44.53,44.57,570845.0,37.0338,37.067,37.0338,37.067,570845.0
2017-08-08 12:10:00,44.57,44.58,44.52,44.53,882455.0,37.067,37.0754,37.0255,37.0338,882455.0
2017-08-08 12:20:00,44.53,44.55,44.53,44.54,564941.0,37.0338,37.0504,37.0338,37.0421,564941.0
2017-08-08 12:30:00,44.53,44.54,44.46,44.47,559162.0,37.0338,37.0421,36.9756,36.9839,559162.0
2017-08-08 12:40:00,44.48,44.49,44.43,44.44,855220.0,36.9922,37.0005,36.9506,36.9589,855220.0
2017-08-08 12:50:00,44.43,44.44,44.4,44.41,433035.0,36.9506,36.9589,36.9257,36.934,433035.0
2017-08-08 13:00:00,44.41,44.44,44.39,44.44,875208.0,36.934,36.9589,36.9173,36.9589,875208.0
2017-08-08 13:10:00,44.44,44.44,44.4,44.41,219580.0,36.9589,36.9589,36.9257,36.934,219580.0
2017-08-08 13:20:00,44.41,44.45,44.39,44.4,352159.0,36.934,36.9672,36.9173,36.9257,352159.0
2017-08-08 13:30:00,44.4,44.4,44.36,44.38,401036.0,36.9257,36.9257,36.8924,36.909,401036.0
2017-08-08 13:40:00,44.38,44.41,44.37,44.4,246864.0,36.909,36.934,36.9007,36.9257,246864.0
2017-08-08 13:50:00,44.4,44.41,44.39,44.41,113785.0,36.9257,36.934,36.9173,36.934,113785.0
2017-08-08 14:00:00,44.41,44.41,44.38,44.38,279618.0,36.934,36.934,36.909,36.909,279618.0
2017-08-08 14:10:00,44.38,44.4,44.38,44.4,250198.0,36.909,36.9257,36.909,36.9257,250198.0
2017-08-08 14:20:00,44.4,44.41,44.38,44.38,279094.0,36.9257,36.934,36.909,36.909,279094.0
2017-08-08 14:30:00,44.38,44.4,44.38,44.39,199352.0,36.909,36.9257,36.909,36.9173,199352.0
2017-08-08 14:40:00,44.39,44.4,44.37,44.38,223382.0,36.9173,36.9257,36.9007,36.909,223382.0
2017-08-08 14:50:00,44.38,44.4,44.37,44.37,663542.0,36.909,36.9257,36.9007,36.9007,663542.0
2017-08-08 15:00:00,44.38,44.38,44.35,44.38,496051.0,36.909,36.909,36.8841,36.909,496051.0
2017-08-08 15:10:00,44.38,44.38,44.35,44.35,348835.0,36.909,36.909,36.8841,36.8841,348835.0
2017-08-08 15:20:00,44.36,44.36,44.26,44.3,979731.0,36.8924,36.8924,36.8092,36.8425,979731.0
2017-08-08 15:30:00,44.3,44.31,44.2,44.24,1646892.0,36.8425,36.8508,36.7593,36.7926,1646892.0
2017-08-08 15:40:00,44.24,44.27,44.24,44.27,761375.0,36.7926,36.8175,36.7926,36.8175,761375.0
2017-08-08 15:50:00,44.26,44.28,44.23,44.27,3374077.0,36.8092,36.8259,36.7843,36.8175,3374077.0
2017-08-09 09:30:00,43.75,43.76,43.67,43.7,3005158.0,36.3851,36.3934,36.3185,36.3435,3005158.0
2017-08-09 09:40:00,43.69,43.7,43.62,43.68,1594679.0,36.3352,36.3435,36.277,36.3269,1594679.0
2017-08-09 09:50:00,43.68,43.76,43.65,43.76,1297936.0,36.3269,36.3934,36.3019,36.3934,1297936.0
2017-08-09 10:00:00,43.76,43.76,43.69,43.72,867219.0,36.3934,36.3934,36.3352,36.3601,867219.0
2017-08-09 10:10:00,43.72,43.75,43.71,43.73,713087.0,36.3601,36.3851,36.3518,36.3684,713087.0
2017-08-09 10:20:00,43.73,43.77,43.73,43.75,1309042.0,36.3684,36.4017,36.3684,36.3851,1309042.0
2017-08-09 10:30:00,43.74,43.83,43.73,43.83,934899.0,36.3768,36.4516,36.3684,36.4516,934899.0
2017-08-09 10:40:00,43.83,43.83,43.78,43.78,415701.0,36.4516,36.4516,36.41,36.41,415701.0
2017-08-09 10:50:00,43.78,43.83,43.78,43.82,395013.0,36.41,36.4516,36.41,36.4433,395013.0
2017-08-09 11:00:00,43.83,43.84,43.78,43.82,417561.0,36.4516,36.4599,36.41,36.4433,417561.0
2017-08-09 11:10:00,43.82,43.82,43.75,43.75,812832.0,36.4433,36.4433,36.3851,36.3851,812832.0
2017-08-09 11:20:00,43.76,43.79,43.75,43.77,368484.0,36.3934,36.4183,36.3851,36.4017,368484.0
2017-08-09 11:30:00,43.77,43.8,43.76,43.79,353956.0,36.4017,36.4267,36.3934,36.4183,353956.0
2017-08-09 11:40:00,43.78,43.8,43.76,43.77,299046.0,36.41,36.4267,36.3934,36.4017,299046.0
2017-08-09 11:50:00,43.76,43.83,43.75,43.83,510613.0,36.3934,36.4516,36.3851,36.4516,510613.0
2017-08-09 12:00:00,43.82,43.84,43.8,43.8,653899.0,36.4433,36.4599,36.4267,36.4267,653899.0
2017-08-09 12:10:00,43.8,43.83,43.8,43.83,114943.0,36.4267,36.4516,36.4267,36.4516,114943.0
2017-08-09 12:20:00,43.83,43.86,43.82,43.83,392919.0,36.4516,36.4766,36.4433,36.4516,392919.0
2017-08-09 12:30:00,43.82,43.84,43.81,43.82,128396.0,36.4433,36.4599,36.435,36.4433,128396.0
2017-08-09 12:40:00,43.83,43.83,43.8,43.8,155223.0,36.4516,36.4516,36.4267,36.4267,155223.0
2017-08-09 12:50:00,43.8,43.81,43.8,43.8,314341.0,36.4267,36.435,36.4267,36.4267,314341.0
2017-08-09 13:00:00,43.8,43.82,43.78,43.81,482876.0,36.4267,36.4433,36.41,36.435,482876.0
2017-08-09 13:10:00,43.81,43.82,43.8,43.81,117068.0,36.435,36.4433,36.4267,36.435,117068.0
2017-08-09 13:20:00,43.81,43.84,43.8,43.84,163260.0,36.435,36.4599,36.4267,36.4599,163260.0
2017-08-09 13:30:00,43.84,43.85,43.82,43.84,187087.0,36.4599,36.4682,36.4433,36.4599,187087.0
2017-08-09 13:40:00,43.83,43.85,43.82,43.83,115446.0,36.4516,36.4682,36.4433,36.4516,115446.0
2017-08-09 13:50:00,43.82,43.85,43.82,43.84,298929.0,36.4433,36.4682,36.4433,36.4599,298929.0
2017-08-09 14:00:00,43.84,43.85,43.81,43.82,189433.0,36.4599,36.4682,36.435,36.4433,189433.0
2017-08-09 14:10:00,43.82,43.82,43.78,43.79,337857.0,36.4433,36.4433,36.41,36.4183,337857.0
2017-08-09 14:20:00,43.78,43.8,43.77,43.8,236201.0,36.41,36.4267,36.4017,36.4267,236201.0
2017-08-09 14:30:00,43.79,43.8,43.76,43.78,310784.0,36.4183,36.4267,36.3934,36.41,310784.0
2017-08-09 14:40:00,43.78,43.8,43.76,43.79,244292.0,36.41,36.4267,36.3934,36.4183,244292.0
2017-08-09 14:50:00,43.79,43.8,43.78,43.8,269819.0,36.4183,36.4267,36.41,36.4267,269819.0
2017-08-09 15:00:00,43.79,43.8,43.77,43.77,326693.0,36.4183,36.4267,36.4017,36.4017,326693.0
2017-08-09 15:10:00,43.78,43.83,43.77,43.83,366225.0,36.41,36.4516,36.4017,36.4516,366225.0
2017-08-09 15:20:00,43.82,43.83,43.81,43.82,226702.0,36.4433,36.4516,36.435,36.4433,226702.0
2017-08-09 15:30:00,43.81,43.85,43.81,43.84,478609.0,36.435,36.4682,36.435,36.4599,478609.0
2017-08-09 15:40:00,43.84,43.88,43.84,43.87,1190787.0,36.4599,36.4932,36.4599,36.4849,1190787.0
2017-08-09 15:50:00,43.87,43.89,43.85,43.86,2411817.0,36.4849,36.5015,36.4682,36.4766,2411817.0
2017-08-10 09:30:00,43.49,43.5,43.38,43.4,4198015.0,36.1688,36.1772,36.0774,36.094,4198015.0
2017-08-10 09:40:00,43.4,43.41,43.29,43.33,3223065.0,36.094,36.1023,36.0025,36.0358,3223065.0
2017-08-10 09:50:00,43.32,43.36,43.29,43.31,2789937.0,36.0275,36.0607,36.0025,36.0191,2789937.0
2017-08-10 10:00:00,43.31,43.31,43.14,43.2,1761655.0,36.0191,36.0191,35.8778,35.9277,1761655.0
2017-08-10 10:10:00,43.19,43.23,43.16,43.23,1395572.0,35.9194,35.9526,35.8944,35.9526,1395572.0
2017-08-10 10:20:00,43.23,43.25,43.15,43.18,2433470.0,35.9526,35.9692,35.8861,35.911,2433470.0
2017-08-10 10:30:00,43.18,43.25,43.17,43.25,2430874.0,35.911,35.9692,35.9027,35.9692,2430874.0
2017-08-10 10:40:00,43.25,43.28,43.23,43.26,2487342.0,35.9692,35.9942,35.9526,35.9776,2487342.0
2017-08-10 10:50:00,43.25,43.27,43.23,43.23,1639873.0,35.9692,35.9859,35.9526,35.9526,1639873.0
2017-08-10 11:00:00,43.23,43.29,43.22,43.29,1758183.0,35.9526,36.0025,35.9443,36.0025,1758183.0
2017-08-10 11:10:00,43.29,43.29,43.22,43.24,607882.0,36.0025,36.0025,35.9443,35.9609,607882.0
2017-08-10 11:20:00,43.24,43.24,43.17,43.19,1551355.0,35.9609,35.9609,35.9027,35.9194,1551355.0
2017-08-10 11:30:00,43.19,43.23,43.19,43.22,726916.0,35.9194,35.9526,35.9194,35.9443,726916.0
2017-08-10 11:40:00,43.21,43.22,43.13,43.14,873303.0,35.936,35.9443,35.8695,35.8778,873303.0
2017-08-10 11:50:00,43.13,43.14,43.03,43.05,4442655.0,35.8695,35.8778,35.7863,35.8029,4442655.0
2017-08-10 12:00:00,43.05,43.05,43.0,43.02,1682307.0,35.8029,35.8029,35.7613,35.778,1682307.0
2017-08-10 12:10:00,43.02,43.04,42.97,42.98,1684625.0,35.778,35.7946,35.7364,35.7447,1684625.0
2017-08-10 12:20:00,42.98,42.99,42.94,42.94,1807311.0,35.7447,35.753,35.7114,35.7114,1807311.0
2017-08-10 12:30:00,42.95,42.95,42.85,42.85,1103940.0,35.7198,35.7198,35.6366,35.6366,1103940.0
2017-08-10 12:40:00,42.85,42.97,42.84,42.9,5477815.0,35.6366,35.7364,35.6283,35.6782,5477815.0
2017-08-10 12:50:00,42.9,43.01,42.88,43.01,2952898.0,35.6782,35.7697,35.6615,35.7697,2952898.0
2017-08-10 13:00:00,43.01,43.05,42.98,43.03,3279574.0,35.7697,35.8029,35.7447,35.7863,3279574.0
2017-08-10 13:10:00,43.03,43.05,43.0,43.02,995040.0,35.7863,35.8029,35.7613,35.778,995040.0
2017-08-10 13:20:00,43.01,43.07,43.0,43.06,1881917.0,35.7697,35.8196,35.7613,35.8112,1881917.0
2017-08-10 13:30:00,43.06,43.06,43.03,43.03,467213.0,35.8112,35.8112,35.7863,35.7863,467213.0
2017-08-10 13:40:00,43.04,43.04,43.02,43.04,665993.0,35.7946,35.7946,35.778,35.7946,665993.0
2017-08-10 13:50:00,43.04,43.05,43.0,43.02,676377.0,35.7946,35.8029,35.7613,35.778,676377.0
2017-08-10 14:00:00,43.02,43.02,42.97,42.98,585866.0,35.778,35.778,35.7364,35.7447,585866.0
2017-08-10 14:10:00,42.98,43.08,42.98,43.08,1092083.0,35.7447,35.8279,35.7447,35.8279,1092083.0
2017-08-10 14:20:00,43.08,43.1,43.05,43.06,957661.0,35.8279,35.8445,35.8029,35.8112,957661.0
2017-08-10 14:30:00,43.06,43.12,43.06,43.07,911367.0,35.8112,35.8611,35.8112,35.8196,911367.0
2017-08-10 14:40:00,43.07,43.09,43.03,43.08,1131808.0,35.8196,35.8362,35.7863,35.8279,1131808.0
2017-08-10 14:50:00,43.09,43.09,43.04,43.05,679647.0,35.8362,35.8362,35.7946,35.8029,679647.0
2017-08-10 15:00:00,43.05,43.08,43.02,43.02,623713.0,35.8029,35.8279,35.778,35.778,623713.0
2017-08-10 15:10:00,43.03,43.03,42.9,42.92,1304714.0,35.7863,35.7863,35.6782,35.6948,1304714.0
2017-08-10 15:20:00,42.93,42.93,42.88,42.9,1793424.0,35.7031,35.7031,35.6615,35.6782,1793424.0
2017-08-10 15:30:00,42.91,42.92,42.83,42.84,2692823.0,35.6865,35.6948,35.62,35.6283,2692823.0
2017-08-10 15:40:00,42.84,42.87,42.81,42.82,1798599.0,35.6283,35.6532,35.6033,35.6116,1798599.0
2017-08-10 15:50:00,42.81,42.87,42.8,42.8,9196617.0,35.6033,35.6532,35.595,35.595,9196617.0
2017-08-11 09:30:00,42.87,42.89,42.78,42.79,3922104.0,35.6532,35.6699,35.5784,35.5867,3922104.0
2017-08-11 09:40:00,42.79,42.81,42.72,42.75,3283054.0,35.5867,35.6033,35.5285,35.5534,3283054.0
2017-08-11 09:50:00,42.76,42.86,42.75,42.86,2962934.0,35.5617,35.6449,35.5534,35.6449,2962934.0
2017-08-11 10:00:00,42.86,42.98,42.82,42.95,2821389.0,35.6449,35.7447,35.6116,35.7198,2821389.0
2017-08-11 10:10:00,42.95,42.99,42.95,42.97,1472236.0,35.7198,35.753,35.7198,35.7364,1472236.0
2017-08-11 10:20:00,42.96,42.98,42.91,42.92,555674.0,35.7281,35.7447,35.6865,35.6948,555674.0
2017-08-11 10:30:00,42.92,42.93,42.87,42.9,1105969.0,35.6948,35.7031,35.6532,35.6782,1105969.0
2017-08-11 10:40:00,42.91,42.94,42.9,42.9,1367404.0,35.6865,35.7114,35.6782,35.6782,1367404.0
2017-08-11 10:50:00,42.9,42.94,42.89,42.93,353780.0,35.6782,35.7114,35.6699,35.7031,353780.0
2017-08-11 11:00:00,42.93,42.94,42.91,42.93,2556291.0,35.7031,35.7114,35.6865,35.7031,2556291.0
2017-08-11 11:10:00,42.93,42.97,42.92,42.95,705005.0,35.7031,35.7364,35.6948,35.7198,705005.0
2017-08-11 11:20:00,42.95,42.95,42.9,42.9,1358651.0,35.7198,35.7198,35.6782,35.6782,1358651.0
2017-08-11 11:30:00,42.91,42.95,42.9,42.94,412035.0,35.6865,35.7198,35.6782,35.7114,412035.0
2017-08-11 11:40:00,42.94,42.98,42.92,42.94,529164.0,35.7114,35.7447,35.6948,35.7114,529164.0
2017-08-11 11:50:00,42.94,42.95,42.85,42.88,1829012.0,35.7114,35.7198,35.6366,35.6615,1829012.0
2017-08-11 12:00:00,42.88,42.94,42.87,42.94,452101.0,35.6615,35.7114,35.6532,35.7114,452101.0
2017-08-11 12:10:00,42.93,42.98,42.93,42.98,369006.0,35.7031,35.7447,35.7031,35.7447,369006.0
2017-08-11 12:20:00,42.98,43.01,42.97,42.98,638969.0,35.7447,35.7697,35.7364,35.7447,638969.0
2017-08-11 12:30:00,42.98,43.01,42.96,43.01,1193330.0,35.7447,35.7697,35.7281,35.7697,1193330.0
2017-08-11 12:40:00,43.01,43.07,43.0,43.04,696279.0,35.7697,35.8196,35.7613,35.7946,696279.0
2017-08-11 12:50:00,43.04,43.05,43.03,43.03,179948.0,35.7946,35.8029,35.7863,35.7863,179948.0
2017-08-11 13:00:00,43.03,43.09,43.03,43.08,379687.0,35.7863,35.8362,35.7863,35.8279,379687.0
2017-08-11 13:10:00,43.09,43.1,43.07,43.07,454154.0,35.8362,35.8445,35.8196,35.8196,454154.0
2017-08-11 13:20:00,43.08,43.08,43.04,43.05,260733.0,35.8279,35.8279,35.7946,35.8029,260733.0
2017-08-11 13:30:00,43.05,43.06,43.03,43.03,195636.0,35.8029,35.8112,35.7863,35.7863,195636.0
2017-08-11 13:40:00,43.03,43.04,43.01,43.04,432754.0,35.7863,35.7946,35.7697,35.7946,432754.0
2017-08-11 13:50:00,43.04,43.05,43.03,43.05,234508.0,35.7946,35.8029,35.7863,35.8029,234508.0
2017-08-11 14:00:00,43.04,43.05,43.03,43.04,395906.0,35.7946,35.8029,35.7863,35.7946,395906.0
2017-08-11 14:10:00,43.03,43.06,43.03,43.04,564682.0,35.7863,35.8112,35.7863,35.7946,564682.0
2017-08-11 14:20:00,43.04,43.05,43.03,43.03,373351.0,35.7946,35.8029,35.7863,35.7863,373351.0
2017-08-11 14:30:00,43.04,43.04,42.97,42.98,563550.0,35.7946,35.7946,35.7364,35.7447,563550.0
2017-08-11 14:40:00,42.98,43.02,42.98,43.01,671132.0,35.7447,35.778,35.7447,35.7697,671132.0
2017-08-11 14:50:00,43.01,43.01,42.94,42.96,708465.0,35.7697,35.7697,35.7114,35.7281,708465.0
2017-08-11 15:00:00,42.95,42.97,42.94,42.95,469843.0,35.7198,35.7364,35.7114,35.7198,469843.0
2017-08-11 15:10:00,42.96,42.97,42.9,42.91,496806.0,35.7281,35.7364,35.6782,35.6865,496806.0
2017-08-11 15:20:00,42.91,42.97,42.91,42.94,314029.0,35.6865,35.7364,35.6865,35.7114,314029.0
2017-08-11 15:30:00,42.94,42.95,42.9,42.95,706175.0,35.7114,35.7198,35.6782,35.7198,706175.0
2017-08-11 15:40:00,42.95,42.99,42.93,42.97,1308870.0,35.7198,35.753,35.7031,35.7364,1308870.0
2017-08-11 15:50:00,42.97,42.98,42.92,42.93,3502878.0,35.7364,35.7447,35.6948,35.7031,3502878.0
2017-08-14 09:30:00,43.39,43.41,43.31,43.35,2512698.0,36.0857,36.1023,36.0191,36.0524,2512698.0
2017-08-14 09:40:00,43.34,43.36,43.32,43.34,2176052.0,36.0441,36.0607,36.0275,36.0441,2176052.0
2017-08-14 09:50:00,43.34,43.38,43.31,43.37,1128405.0,36.0441,36.0774,36.0191,36.069,1128405.0
2017-08-14 10:00:00,43.37,43.4,43.35,43.39,1066275.0,36.069,36.094,36.0524,36.0857,1066275.0
2017-08-14 10:10:00,43.39,43.41,43.37,43.4,831548.0,36.0857,36.1023,36.069,36.094,831548.0
2017-08-14 10:20:00,43.4,43.43,43.38,43.41,434823.0,36.094,36.1189,36.0774,36.1023,434823.0
2017-08-14 10:30:00,43.41,43.47,43.4,43.47,537915.0,36.1023,36.1522,36.094,36.1522,537915.0
2017-08-14 10:40:00,43.47,43.52,43.47,43.51,852499.0,36.1522,36.1938,36.1522,36.1855,852499.0
2017-08-14 10:50:00,43.51,43.54,43.49,43.5,1329672.0,36.1855,36.2104,36.1688,36.1772,1329672.0
2017-08-14 11:00:00,43.5,43.5,43.45,43.47,871096.0,36.1772,36.1772,36.1356,36.1522,871096.0
2017-08-14 11:10:00,43.48,43.49,43.45,43.48,522823.0,36.1605,36.1688,36.1356,36.1605,522823.0
2017-08-14 11:20:00,43.48,43.53,43.47,43.52,336915.0,36.1605,36.2021,36.1522,36.1938,336915.0
2017-08-14 11:30:00,43.53,43.57,43.51,43.52,1707559.0,36.2021,36.2354,36.1855,36.1938,1707559.0
2017-08-14 11:40:00,43.53,43.56,43.52,43.54,471150.0,36.2021,36.2271,36.1938,36.2104,471150.0
2017-08-14 11:50:00,43.54,43.55,43.5,43.53,440954.0,36.2104,36.2187,36.1772,36.2021,440954.0
2017-08-14 12:00:00,43.53,43.55,43.52,43.52,633496.0,36.2021,36.2187,36.1938,36.1938,633496.0
2017-08-14 12:10:00,43.52,43.53,43.5,43.51,282762.0,36.1938,36.2021,36.1772,36.1855,282762.0
2017-08-14 12:20:00,43.51,43.54,43.49,43.5,605356.0,36.1855,36.2104,36.1688,36.1772,605356.0
2017-08-14 12:30:00,43.5,43.51,43.47,43.48,447589.0,36.1772,36.1855,36.1522,36.1605,447589.0
2017-08-14 12:40:00,43.48,43.48,43.45,43.47,394907.0,36.1605,36.1605,36.1356,36.1522,394907.0
2017-08-14 12:50:00,43.47,43.48,43.46,43.48,268677.0,36.1522,36.1605,36.1439,36.1605,268677.0
2017-08-14 13:00:00,43.48,43.5,43.47,43.5,413889.0,36.1605,36.1772,36.1522,36.1772,413889.0
2017-08-14 13:10:00,43.5,43.51,43.49,43.5,243496.0,36.1772,36.1855,36.1688,36.1772,243496.0
2017-08-14 13:20:00,43.5,43.5,43.49,43.5,60586.0,36.1772,36.1772,36.1688,36.1772,60586.0
2017-08-14 13:30:00,43.5,43.5,43.47,43.48,210405.0,36.1772,36.1772,36.1522,36.1605,210405.0
2017-08-14 13:40:00,43.48,43.49,43.42,43.43,1308236.0,36.1605,36.1688,36.1106,36.1189,1308236.0
2017-08-14 13:50:00,43.43,43.45,43.41,43.45,577741.0,36.1189,36.1356,36.1023,36.1356,577741.0
2017-08-14 14:00:00,43.46,43.48,43.45,43.46,255337.0,36.1439,36.1605,36.1356,36.1439,255337.0
2017-08-14 14:10:00,43.46,43.47,43.43,43.46,412399.0,36.1439,36.1522,36.1189,36.1439,412399.0
2017-08-14 14:20:00,43.46,43.47,43.44,43.45,388422.0,36.1439,36.1522,36.1273,36.1356,388422.0
2017-08-14 14:30:00,43.45,43.49,43.44,43.48,246957.0,36.1356,36.1688,36.1273,36.1605,246957.0
2017-08-14 14:40:00,43.48,43.49,43.44,43.44,233118.0,36.1605,36.1688,36.1273,36.1273,233118.0
2017-08-14 14:50:00,43.44,43.45,43.42,43.44,585159.0,36.1273,36.1356,36.1106,36.1273,585159.0
2017-08-14 15:00:00,43.44,43.44,43.41,43.43,228160.0,36.1273,36.1273,36.1023,36.1189,228160.0
2017-08-14 15:10:00,43.43,43.46,43.42,43.45,419429.0,36.1189,36.1439,36.1106,36.1356,419429.0
2017-08-14 15:20:00,43.45,43.47,43.44,43.47,403833.0,36.1356,36.1522,36.1273,36.1522,403833.0
2017-08-14 15:30:00,43.47,43.47,43.43,43.44,962828.0,36.1522,36.1522,36.1189,36.1273,962828.0
2017-08-14 15:40:00,43.44,43.44,43.39,43.39,1647982.0,36.1273,36.1273,36.0857,36.0857,1647982.0
2017-08-14 15:50:00,43.4,43.46,43.36,43.37,5194210.0,36.094,36.1439,36.0607,36.069,5194210.0
2017-08-15 09:30:00,43.33,43.38,43.26,43.34,2219152.0,36.0358,36.0774,35.9776,36.0441,2219152.0
2017-08-15 09:40:00,43.34,43.34,43.26,43.28,1962022.0,36.0441,36.0441,35.9776,35.9942,1962022.0
2017-08-15 09:50:00,43.28,43.35,43.25,43.34,1480100.0,35.9942,36.0524,35.9692,36.0441,1480100.0
2017-08-15 10:00:00,43.34,43.36,43.3,43.3,570612.0,36.0441,36.0607,36.0108,36.0108,570612.0
2017-08-15 10:10:00,43.31,43.31,43.24,43.28,1013148.0,36.0191,36.0191,35.9609,35.9942,1013148.0
2017-08-15 10:20:00,43.28,43.33,43.27,43.33,532683.0,35.9942,36.0358,35.9859,36.0358,532683.0
2017-08-15 10:30:00,43.33,43.33,43.27,43.31,602262.0,36.0358,36.0358,35.9859,36.0191,602262.0
2017-08-15 10:40:00,43.31,43.33,43.29,43.3,613837.0,36.0191,36.0358,36.0025,36.0108,613837.0
2017-08-15 10:50:00,43.3,43.32,43.29,43.29,616637.0,36.0108,36.0275,36.0025,36.0025,616637.0
2017-08-15 11:00:00,43.3,43.33,43.29,43.33,421607.0,36.0108,36.0358,36.0025,36.0358,421607.0
2017-08-15 11:10:00,43.33,43.36,43.32,43.35,501895.0,36.0358,36.0607,36.0275,36.0524,501895.0
2017-08-15 11:20:00,43.35,43.39,43.34,43.39,655725.0,36.0524,36.0857,36.0441,36.0857,655725.0
2017-08-15 11:30:00,43.39,43.41,43.37,43.38,451085.0,36.0857,36.1023,36.069,36.0774,451085.0
2017-08-15 11:40:00,43.38,43.4,43.36,43.37,206314.0,36.0774,36.094,36.0607,36.069,206314.0
2017-08-15 11:50:00,43.37,43.37,43.34,43.36,296942.0,36.069,36.069,36.0441,36.0607,296942.0
2017-08-15 12:00:00,43.35,43.38,43.35,43.38,117084.0,36.0524,36.0774,36.0524,36.0774,117084.0
2017-08-15 12:10:00,43.38,43.41,43.37,43.41,224989.0,36.0774,36.1023,36.069,36.1023,224989.0
2017-08-15 12:20:00,43.41,43.42,43.39,43.4,205687.0,36.1023,36.1106,36.0857,36.094,205687.0
2017-08-15 12:30:00,43.4,43.41,43.39,43.41,175519.0,36.094,36.1023,36.0857,36.1023,175519.0
2017-08-15 12:40:00,43.41,43.42,43.4,43.41,245965.0,36.1023,36.1106,36.094,36.1023,245965.0
2017-08-15 12:50:00,43.41,43.42,43.4,43.41,184845.0,36.1023,36.1106,36.094,36.1023,184845.0
2017-08-15 13:00:00,43.4,43.41,43.32,43.35,1501615.0,36.094,36.1023,36.0275,36.0524,1501615.0
2017-08-15 13:10:00,43.34,43.37,43.34,43.37,940808.0,36.0441,36.069,36.0441,36.069,940808.0
2017-08-15 13:20:00,43.37,43.38,43.34,43.36,604484.0,36.069,36.0774,36.0441,36.0607,604484.0
2017-08-15 13:30:00,43.36,43.38,43.34,43.36,403868.0,36.0607,36.0774,36.0441,36.0607,403868.0
2017-08-15 13:40:00,43.36,43.37,43.34,43.36,462585.0,36.0607,36.069,36.0441,36.0607,462585.0
2017-08-15 13:50:00,43.37,43.38,43.35,43.37,246638.0,36.069,36.0774,36.0524,36.069,246638.0
2017-08-15 14:00:00,43.37,43.39,43.36,43.38,255511.0,36.069,36.0857,36.0607,36.0774,255511.0
2017-08-15 14:10:00,43.38,43.39,43.37,43.38,100423.0,36.0774,36.0857,36.069,36.0774,100423.0
2017-08-15 14:20:00,43.38,43.39,43.35,43.38,409781.0,36.0774,36.0857,36.0524,36.0774,409781.0
2017-08-15 14:30:00,43.39,43.4,43.37,43.39,219344.0,36.0857,36.094,36.069,36.0857,219344.0
2017-08-15 14:40:00,43.39,43.4,43.36,43.38,152689.0,36.0857,36.094,36.0607,36.0774,152689.0
2017-08-15 14:50:00,43.38,43.39,43.36,43.38,459800.0,36.0774,36.0857,36.0607,36.0774,459800.0
2017-08-15 15:00:00,43.38,43.42,43.37,43.41,451910.0,36.0774,36.1106,36.069,36.1023,451910.0
2017-08-15 15:10:00,43.41,43.43,43.4,43.42,252687.0,36.1023,36.1189,36.094,36.1106,252687.0
2017-08-15 15:20:00,43.42,43.43,43.41,43.41,187127.0,36.1106,36.1189,36.1023,36.1023,187127.0
2017-08-15 15:30:00,43.41,43.44,43.41,43.44,496047.0,36.1023,36.1273,36.1023,36.1273,496047.0
2017-08-15 15:40:00,43.44,43.44,43.41,43.41,499175.0,36.1273,36.1273,36.1023,36.1023,499175.0
2017-08-15 15:50:00,43.41,43.42,43.38,43.41,2333442.0,36.1023,36.1106,36.0774,36.1023,2333442.0
2017-08-16 09:30:00,43.77,43.81,43.75,43.77,1834587.0,36.4017,36.435,36.3851,36.4017,1834587.0
2017-08-16 09:40:00,43.77,43.8,43.73,43.78,1065281.0,36.4017,36.4267,36.3684,36.41,1065281.0
2017-08-16 09:50:00,43.78,43.8,43.76,43.78,731065.0,36.41,36.4267,36.3934,36.41,731065.0
2017-08-16 10:00:00,43.79,43.81,43.78,43.79,767377.0,36.4183,36.435,36.41,36.4183,767377.0
2017-08-16 10:10:00,43.8,43.8,43.73,43.73,1680146.0,36.4267,36.4267,36.3684,36.3684,1680146.0
2017-08-16 10:20:00,43.73,43.77,43.73,43.77,387893.0,36.3684,36.4017,36.3684,36.4017,387893.0
2017-08-16 10:30:00,43.78,43.8,43.77,43.8,897784.0,36.41,36.4267,36.4017,36.4267,897784.0
2017-08-16 10:40:00,43.8,43.8,43.76,43.78,397097.0,36.4267,36.4267,36.3934,36.41,397097.0
2017-08-16 10:50:00,43.77,43.78,43.75,43.77,599836.0,36.4017,36.41,36.3851,36.4017,599836.0
2017-08-16 11:00:00,43.77,43.78,43.73,43.73,509598.0,36.4017,36.41,36.3684,36.3684,509598.0
2017-08-16 11:10:00,43.73,43.75,43.72,43.73,508850.0,36.3684,36.3851,36.3601,36.3684,508850.0
2017-08-16 11:20:00,43.72,43.74,43.7,43.73,490330.0,36.3601,36.3768,36.3435,36.3684,490330.0
2017-08-16 11:30:00,43.73,43.78,43.73,43.76,758746.0,36.3684,36.41,36.3684,36.3934,758746.0
2017-08-16 11:40:00,43.76,43.77,43.74,43.75,274553.0,36.3934,36.4017,36.3768,36.3851,274553.0
2017-08-16 11:50:00,43.75,43.75,43.73,43.75,287461.0,36.3851,36.3851,36.3684,36.3851,287461.0
2017-08-16 12:00:00,43.75,43.8,43.75,43.79,419363.0,36.3851,36.4267,36.3851,36.4183,419363.0
2017-08-16 12:10:00,43.79,43.8,43.77,43.79,369021.0,36.4183,36.4267,36.4017,36.4183,369021.0
2017-08-16 12:20:00,43.78,43.8,43.77,43.79,455984.0,36.41,36.4267,36.4017,36.4183,455984.0
2017-08-16 12:30:00,43.79,43.79,43.77,43.79,200947.0,36.4183,36.4183,36.4017,36.4183,200947.0
2017-08-16 12:40:00,43.79,43.79,43.77,43.78,212055.0,36.4183,36.4183,36.4017,36.41,212055.0
2017-08-16 12:50:00,43.77,43.79,43.75,43.76,452563.0,36.4017,36.4183,36.3851,36.3934,452563.0
2017-08-16 13:00:00,43.76,43.82,43.75,43.81,981128.0,36.3934,36.4433,36.3851,36.435,981128.0
2017-08-16 13:10:00,43.82,43.82,43.77,43.8,786424.0,36.4433,36.4433,36.4017,36.4267,786424.0
2017-08-16 13:20:00,43.79,43.8,43.75,43.77,1108498.0,36.4183,36.4267,36.3851,36.4017,1108498.0
2017-08-16 13:30:00,43.77,43.78,43.75,43.77,267239.0,36.4017,36.41,36.3851,36.4017,267239.0
2017-08-16 13:40:00,43.77,43.78,43.75,43.77,221528.0,36.4017,36.41,36.3851,36.4017,221528.0
2017-08-16 13:50:00,43.77,43.81,43.75,43.78,390474.0,36.4017,36.435,36.3851,36.41,390474.0
2017-08-16 14:00:00,43.78,43.87,43.76,43.85,1354248.0,36.41,36.4849,36.3934,36.4682,1354248.0
2017-08-16 14:10:00,43.85,43.89,43.79,43.8,860080.0,36.4682,36.5015,36.4183,36.4267,860080.0
2017-08-16 14:20:00,43.8,43.82,43.77,43.8,777996.0,36.4267,36.4433,36.4017,36.4267,777996.0
2017-08-16 14:30:00,43.8,43.83,43.78,43.82,549576.0,36.4267,36.4516,36.41,36.4433,549576.0
2017-08-16 14:40:00,43.82,43.85,43.8,43.84,1910636.0,36.4433,36.4682,36.4267,36.4599,1910636.0
2017-08-16 14:50:00,43.84,43.86,43.84,43.85,272239.0,36.4599,36.4766,36.4599,36.4682,272239.0
2017-08-16 15:00:00,43.85,43.86,43.81,43.82,899621.0,36.4682,36.4766,36.435,36.4433,899621.0
2017-08-16 15:10:00,43.82,43.84,43.79,43.82,793838.0,36.4433,36.4599,36.4183,36.4433,793838.0
2017-08-16 15:20:00,43.82,43.85,43.82,43.84,635679.0,36.4433,36.4682,36.4433,36.4599,635679.0
2017-08-16 15:30:00,43.84,43.85,43.82,43.84,952126.0,36.4599,36.4682,36.4433,36.4599,952126.0
2017-08-16 15:40:00,43.84,43.84,43.81,43.82,1981015.0,36.4599,36.4599,36.435,36.4433,1981015.0
2017-08-16 15:50:00,43.82,43.87,43.81,43.87,3720929.0,36.4433,36.4849,36.435,36.4849,3720929.0
2017-08-17 09:30:00,43.76,43.81,43.75,43.79,1340076.0,36.3934,36.435,36.3851,36.4183,1340076.0
2017-08-17 09:40:00,43.79,43.83,43.78,43.83,738161.0,36.4183,36.4516,36.41,36.4516,738161.0
2017-08-17 09:50:00,43.82,43.83,43.76,43.77,868107.0,36.4433,36.4516,36.3934,36.4017,868107.0
2017-08-17 10:00:00,43.77,43.8,43.73,43.77,1653340.0,36.4017,36.4267,36.3684,36.4017,1653340.0
2017-08-17 10:10:00,43.77,43.79,43.63,43.65,2172392.0,36.4017,36.4183,36.2853,36.3019,2172392.0
2017-08-17 10:20:00,43.65,43.68,43.62,43.68,522548.0,36.3019,36.3269,36.277,36.3269,522548.0
2017-08-17 10:30:00,43.68,43.74,43.66,43.71,1737058.0,36.3269,36.3768,36.3102,36.3518,1737058.0
2017-08-17 10:40:00,43.7,43.7,43.64,43.68,410353.0,36.3435,36.3435,36.2936,36.3269,410353.0
2017-08-17 10:50:00,43.67,43.73,43.64,43.68,526084.0,36.3185,36.3684,36.2936,36.3269,526084.0
2017-08-17 11:00:00,43.69,43.77,43.69,43.76,487294.0,36.3352,36.4017,36.3352,36.3934,487294.0
2017-08-17 11:10:00,43.76,43.78,43.74,43.76,437980.0,36.3934,36.41,36.3768,36.3934,437980.0
2017-08-17 11:20:00,43.76,43.77,43.7,43.7,680742.0,36.3934,36.4017,36.3435,36.3435,680742.0
2017-08-17 11:30:00,43.7,43.72,43.66,43.66,781050.0,36.3435,36.3601,36.3102,36.3102,781050.0
2017-08-17 11:40:00,43.67,43.73,43.66,43.67,621071.0,36.3185,36.3684,36.3102,36.3185,621071.0
2017-08-17 11:50:00,43.67,43.71,43.66,43.68,1211968.0,36.3185,36.3518,36.3102,36.3269,1211968.0
2017-08-17 12:00:00,43.68,43.69,43.64,43.65,534226.0,36.3269,36.3352,36.2936,36.3019,534226.0
2017-08-17 12:10:00,43.64,43.65,43.59,43.62,906559.0,36.2936,36.3019,36.252,36.277,906559.0
2017-08-17 12:20:00,43.61,43.63,43.59,43.63,403784.0,36.2686,36.2853,36.252,36.2853,403784.0
2017-08-17 12:30:00,43.63,43.64,43.58,43.63,311397.0,36.2853,36.2936,36.2437,36.2853,311397.0
2017-08-17 12:40:00,43.63,43.64,43.6,43.61,301079.0,36.2853,36.2936,36.2603,36.2686,301079.0
2017-08-17 12:50:00,43.61,43.61,43.52,43.55,851194.0,36.2686,36.2686,36.1938,36.2187,851194.0
2017-08-17 13:00:00,43.55,43.56,43.5,43.54,832394.0,36.2187,36.2271,36.1772,36.2104,832394.0
2017-08-17 13:10:00,43.54,43.54,43.48,43.51,768004.0,36.2104,36.2104,36.1605,36.1855,768004.0
2017-08-17 13:20:00,43.52,43.53,43.49,43.53,414105.0,36.1938,36.2021,36.1688,36.2021,414105.0
2017-08-17 13:30:00,43.53,43.58,43.52,43.55,342967.0,36.2021,36.2437,36.1938,36.2187,342967.0
2017-08-17 13:40:00,43.54,43.57,43.5,43.51,3212374.0,36.2104,36.2354,36.1772,36.1855,3212374.0
2017-08-17 13:50:00,43.5,43.51,43.48,43.5,2768540.0,36.1772,36.1855,36.1605,36.1772,2768540.0
2017-08-17 14:00:00,43.5,43.52,43.47,43.49,846645.0,36.1772,36.1938,36.1522,36.1688,846645.0
2017-08-17 14:10:00,43.49,43.51,43.44,43.45,642338.0,36.1688,36.1855,36.1273,36.1356,642338.0
2017-08-17 14:20:00,43.45,43.48,43.43,43.48,462547.0,36.1356,36.1605,36.1189,36.1605,462547.0
2017-08-17 14:30:00,43.48,43.48,43.45,43.46,835639.0,36.1605,36.1605,36.1356,36.1439,835639.0
2017-08-17 14:40:00,43.45,43.46,43.41,43.43,4871159.0,36.1356,36.1439,36.1023,36.1189,4871159.0
2017-08-17 14:50:00,43.43,43.43,43.4,43.42,3116631.0,36.1189,36.1189,36.094,36.1106,3116631.0
2017-08-17 15:00:00,43.42,43.43,43.37,43.4,1326174.0,36.1106,36.1189,36.069,36.094,1326174.0
2017-08-17 15:10:00,43.4,43.4,43.31,43.32,2807508.0,36.094,36.094,36.0191,36.0275,2807508.0
2017-08-17 15:20:00,43.32,43.33,43.3,43.32,1346338.0,36.0275,36.0358,36.0108,36.0275,1346338.0
2017-08-17 15:30:00,43.31,43.37,43.3,43.33,1427844.0,36.0191,36.069,36.0108,36.0358,1427844.0
2017-08-17 15:40:00,43.33,43.34,43.26,43.27,2509224.0,36.0358,36.0441,35.9776,35.9859,2509224.0
2017-08-17 15:50:00,43.26,43.3,43.24,43.29,7568752.0,35.9776,36.0108,35.9609,36.0025,7568752.0
2017-08-18 09:30:00,43.47,43.49,43.36,43.37,6941205.0,36.1522,36.1688,36.0607,36.069,6941205.0
2017-08-18 09:40:00,43.37,43.39,43.31,43.36,3412127.0,36.069,36.0857,36.0191,36.0607,3412127.0
2017-08-18 09:50:00,43.37,43.38,43.29,43.32,2093436.0,36.069,36.0774,36.0025,36.0275,2093436.0
2017-08-18 10:00:00,43.32,43.42,43.31,43.41,1530910.0,36.0275,36.1106,36.0191,36.1023,1530910.0
2017-08-18 10:10:00,43.4,43.46,43.38,43.43,1897707.0,36.094,36.1439,36.0774,36.1189,1897707.0
2017-08-18 10:20:00,43.43,43.47,43.41,43.42,1894521.0,36.1189,36.1522,36.1023,36.1106,1894521.0
2017-08-18 10:30:00,43.41,43.49,43.37,43.48,2098384.0,36.1023,36.1688,36.069,36.1605,2098384.0
2017-08-18 10:40:00,43.49,43.53,43.48,43.51,1440561.0,36.1688,36.2021,36.1605,36.1855,1440561.0
2017-08-18 10:50:00,43.51,43.61,43.5,43.58,3673650.0,36.1855,36.2686,36.1772,36.2437,3673650.0
2017-08-18 11:00:00,43.58,43.6,43.52,43.53,2012324.0,36.2437,36.2603,36.1938,36.2021,2012324.0
2017-08-18 11:10:00,43.52,43.62,43.5,43.62,2069902.0,36.1938,36.277,36.1772,36.277,2069902.0
2017-08-18 11:20:00,43.61,43.72,43.6,43.71,1957081.0,36.2686,36.3601,36.2603,36.3518,1957081.0
2017-08-18 11:30:00,43.71,43.73,43.66,43.71,857563.0,36.3518,36.3684,36.3102,36.3518,857563.0
2017-08-18 11:40:00,43.71,43.74,43.67,43.73,373372.0,36.3518,36.3768,36.3185,36.3684,373372.0
2017-08-18 11:50:00,43.74,43.81,43.73,43.78,975008.0,36.3768,36.435,36.3684,36.41,975008.0
2017-08-18 12:00:00,43.79,43.79,43.71,43.73,506898.0,36.4183,36.4183,36.3518,36.3684,506898.0
2017-08-18 12:10:00,43.74,43.77,43.69,43.7,1262453.0,36.3768,36.4017,36.3352,36.3435,1262453.0
2017-08-18 12:20:00,43.71,43.73,43.66,43.73,557309.0,36.3518,36.3684,36.3102,36.3684,557309.0
2017-08-18 12:30:00,43.73,43.77,43.71,43.76,3464638.0,36.3684,36.4017,36.3518,36.3934,3464638.0
2017-08-18 12:40:00,43.75,43.85,43.75,43.81,1198891.0,36.3851,36.4682,36.3851,36.435,1198891.0
2017-08-18 12:50:00,43.8,43.82,43.78,43.79,764906.0,36.4267,36.4433,36.41,36.4183,764906.0
2017-08-18 13:00:00,43.79,43.81,43.75,43.76,1212084.0,36.4183,36.435,36.3851,36.3934,1212084.0
2017-08-18 13:10:00,43.77,43.81,43.74,43.75,598674.0,36.4017,36.435,36.3768,36.3851,598674.0
2017-08-18 13:20:00,43.75,43.75,43.72,43.74,659095.0,36.3851,36.3851,36.3601,36.3768,659095.0
2017-08-18 13:30:00,43.74,43.77,43.7,43.71,318803.0,36.3768,36.4017,36.3435,36.3518,318803.0
2017-08-18 13:40:00,43.72,43.73,43.69,43.73,303751.0,36.3601,36.3684,36.3352,36.3684,303751.0
2017-08-18 13:50:00,43.73,43.73,43.67,43.67,650259.0,36.3684,36.3684,36.3185,36.3185,650259.0
2017-08-18 14:00:00,43.67,43.7,43.66,43.68,467587.0,36.3185,36.3435,36.3102,36.3269,467587.0
2017-08-18 14:10:00,43.69,43.7,43.67,43.68,423516.0,36.3352,36.3435,36.3185,36.3269,423516.0
2017-08-18 14:20:00,43.68,43.71,43.67,43.71,310307.0,36.3269,36.3518,36.3185,36.3518,310307.0
2017-08-18 14:30:00,43.7,43.74,43.7,43.73,1861423.0,36.3435,36.3768,36.3435,36.3684,1861423.0
2017-08-18 14:40:00,43.73,43.75,43.72,43.74,617391.0,36.3684,36.3851,36.3601,36.3768,617391.0
2017-08-18 14:50:00,43.74,43.74,43.72,43.73,492133.0,36.3768,36.3768,36.3601,36.3684,492133.0
2017-08-18 15:00:00,43.74,43.78,43.72,43.76,390057.0,36.3768,36.41,36.3601,36.3934,390057.0
2017-08-18 15:10:00,43.76,43.76,43.7,43.71,733013.0,36.3934,36.3934,36.3435,36.3518,733013.0
2017-08-18 15:20:00,43.71,43.73,43.69,43.72,599135.0,36.3518,36.3684,36.3352,36.3601,599135.0
2017-08-18 15:30:00,43.72,43.75,43.69,43.73,1245316.0,36.3601,36.3851,36.3352,36.3684,1245316.0
2017-08-18 15:40:00,43.73,43.74,43.72,43.73,1372234.0,36.3684,36.3768,36.3601,36.3684,1372234.0
2017-08-18 15:50:00,43.72,43.73,43.64,43.66,3755549.0,36.3601,36.3684,36.2936,36.3102,3755549.0
2017-08-21 09:30:00,43.77,43.82,43.72,43.8,1307831.0,36.4017,36.4433,36.3601,36.4267,1307831.0
2017-08-21 09:40:00,43.81,43.86,43.8,43.85,670779.0,36.435,36.4766,36.4267,36.4682,670779.0
2017-08-21 09:50:00,43.85,43.85,43.76,43.77,861559.0,36.4682,36.4682,36.3934,36.4017,861559.0
2017-08-21 10:00:00,43.77,43.8,43.73,43.79,1489078.0,36.4017,36.4267,36.3684,36.4183,1489078.0
2017-08-21 10:10:00,43.79,43.79,43.7,43.72,1543764.0,36.4183,36.4183,36.3435,36.3601,1543764.0
2017-08-21 10:20:00,43.72,43.73,43.67,43.72,1155832.0,36.3601,36.3684,36.3185,36.3601,1155832.0
2017-08-21 10:30:00,43.72,43.76,43.7,43.73,365989.0,36.3601,36.3934,36.3435,36.3684,365989.0
2017-08-21 10:40:00,43.73,43.81,43.73,43.78,388366.0,36.3684,36.435,36.3684,36.41,388366.0
2017-08-21 10:50:00,43.78,43.81,43.77,43.8,332510.0,36.41,36.435,36.4017,36.4267,332510.0
2017-08-21 11:00:00,43.8,43.81,43.76,43.8,309262.0,36.4267,36.435,36.3934,36.4267,309262.0
2017-08-21 11:10:00,43.8,43.87,43.8,43.87,955848.0,36.4267,36.4849,36.4267,36.4849,955848.0
2017-08-21 11:20:00,43.87,43.89,43.84,43.84,284978.0,36.4849,36.5015,36.4599,36.4599,284978.0
2017-08-21 11:30:00,43.85,43.89,43.84,43.89,841561.0,36.4682,36.5015,36.4599,36.5015,841561.0
2017-08-21 11:40:00,43.89,43.92,43.87,43.9,723190.0,36.5015,36.5265,36.4849,36.5098,723190.0
2017-08-21 11:50:00,43.9,43.9,43.87,43.88,410913.0,36.5098,36.5098,36.4849,36.4932,410913.0
2017-08-21 12:00:00,43.87,43.89,43.85,43.86,267628.0,36.4849,36.5015,36.4682,36.4766,267628.0
2017-08-21 12:10:00,43.86,43.87,43.83,43.84,254439.0,36.4766,36.4849,36.4516,36.4599,254439.0
2017-08-21 12:20:00,43.83,43.88,43.83,43.88,387802.0,36.4516,36.4932,36.4516,36.4932,387802.0
2017-08-21 12:30:00,43.88,43.89,43.85,43.86,226272.0,36.4932,36.5015,36.4682,36.4766,226272.0
2017-08-21 12:40:00,43.86,43.86,43.82,43.85,269951.0,36.4766,36.4766,36.4433,36.4682,269951.0
2017-08-21 12:50:00,43.84,43.86,43.83,43.84,228920.0,36.4599,36.4766,36.4516,36.4599,228920.0
2017-08-21 13:00:00,43.85,43.86,43.83,43.86,131157.0,36.4682,36.4766,36.4516,36.4766,131157.0
2017-08-21 13:10:00,43.86,43.86,43.81,43.82,361835.0,36.4766,36.4766,36.435,36.4433,361835.0
2017-08-21 13:20:00,43.82,43.84,43.81,43.82,394362.0,36.4433,36.4599,36.435,36.4433,394362.0
2017-08-21 13:30:00,43.82,43.82,43.78,43.8,277950.0,36.4433,36.4433,36.41,36.4267,277950.0
2017-08-21 13:40:00,43.8,43.81,43.79,43.8,89299.0,36.4267,36.435,36.4183,36.4267,89299.0
2017-08-21 13:50:00,43.8,43.81,43.73,43.75,446928.0,36.4267,36.435,36.3684,36.3851,446928.0
2017-08-21 14:00:00,43.75,43.77,43.73,43.75,257763.0,36.3851,36.4017,36.3684,36.3851,257763.0
2017-08-21 14:10:00,43.75,43.76,43.72,43.73,416481.0,36.3851,36.3934,36.3601,36.3684,416481.0
2017-08-21 14:20:00,43.73,43.77,43.71,43.74,290668.0,36.3684,36.4017,36.3518,36.3768,290668.0
2017-08-21 14:30:00,43.75,43.75,43.72,43.74,210898.0,36.3851,36.3851,36.3601,36.3768,210898.0
2017-08-21 14:40:00,43.74,43.77,43.72,43.75,312668.0,36.3768,36.4017,36.3601,36.3851,312668.0
2017-08-21 14:50:00,43.75,43.77,43.74,43.76,134003.0,36.3851,36.4017,36.3768,36.3934,134003.0
2017-08-21 15:00:00,43.77,43.77,43.73,43.76,246481.0,36.4017,36.4017,36.3684,36.3934,246481.0
2017-08-21 15:10:00,43.76,43.76,43.72,43.73,275749.0,36.3934,36.3934,36.3601,36.3684,275749.0
2017-08-21 15:20:00,43.73,43.81,43.73,43.8,505933.0,36.3684,36.435,36.3684,36.4267,505933.0
2017-08-21 15:30:00,43.8,43.83,43.8,43.83,682002.0,36.4267,36.4516,36.4267,36.4516,682002.0
2017-08-21 15:40:00,43.83,43.84,43.81,43.84,1134670.0,36.4516,36.4599,36.435,36.4599,1134670.0
2017-08-21 15:50:00,43.84,43.86,43.81,43.82,1778005.0,36.4599,36.4766,36.435,36.4433,1778005.0
2017-08-22 09:30:00,44.14,44.25,44.1,44.24,1479446.0,36.7094,36.8009,36.6762,36.7926,1479446.0
2017-08-22 09:40:00,44.24,44.25,44.22,44.23,849643.0,36.7926,36.8009,36.776,36.7843,849643.0
2017-08-22 09:50:00,44.23,44.27,44.19,44.19,1115061.0,36.7843,36.8175,36.751,36.751,1115061.0
2017-08-22 10:00:00,44.2,44.23,44.19,44.22,602734.0,36.7593,36.7843,36.751,36.776,602734.0
2017-08-22 10:10:00,44.22,44.25,44.21,44.23,517807.0,36.776,36.8009,36.7676,36.7843,517807.0
2017-08-22 10:20:00,44.23,44.26,44.23,44.25,474273.0,36.7843,36.8092,36.7843,36.8009,474273.0
2017-08-22 10:30:00,44.25,44.28,44.25,44.28,605053.0,36.8009,36.8259,36.8009,36.8259,605053.0
2017-08-22 10:40:00,44.27,44.29,44.25,44.29,610858.0,36.8175,36.8342,36.8009,36.8342,610858.0
2017-08-22 10:50:00,44.29,44.31,44.28,44.29,560623.0,36.8342,36.8508,36.8259,36.8342,560623.0
2017-08-22 11:00:00,44.3,44.31,44.27,44.29,355713.0,36.8425,36.8508,36.8175,36.8342,355713.0
2017-08-22 11:10:00,44.29,44.32,44.29,44.3,431861.0,36.8342,36.8591,36.8342,36.8425,431861.0
2017-08-22 11:20:00,44.3,44.32,44.29,44.32,392802.0,36.8425,36.8591,36.8342,36.8591,392802.0
2017-08-22 11:30:00,44.32,44.36,44.3,44.35,415926.0,36.8591,36.8924,36.8425,36.8841,415926.0
2017-08-22 11:40:00,44.35,44.35,44.31,44.32,428710.0,36.8841,36.8841,36.8508,36.8591,428710.0
2017-08-22 11:50:00,44.33,44.35,44.32,44.34,183434.0,36.8674,36.8841,36.8591,36.8758,183434.0
2017-08-22 12:00:00,44.34,44.38,44.34,44.35,1037975.0,36.8758,36.909,36.8758,36.8841,1037975.0
2017-08-22 12:10:00,44.36,44.37,44.33,44.34,352396.0,36.8924,36.9007,36.8674,36.8758,352396.0
2017-08-22 12:20:00,44.34,44.34,44.29,44.3,439309.0,36.8758,36.8758,36.8342,36.8425,439309.0
2017-08-22 12:30:00,44.3,44.32,44.29,44.3,507766.0,36.8425,36.8591,36.8342,36.8425,507766.0
2017-08-22 12:40:00,44.3,44.31,44.29,44.3,241786.0,36.8425,36.8508,36.8342,36.8425,241786.0
2017-08-22 12:50:00,44.3,44.33,44.3,44.33,127087.0,36.8425,36.8674,36.8425,36.8674,127087.0
2017-08-22 13:00:00,44.33,44.34,44.32,44.33,314887.0,36.8674,36.8758,36.8591,36.8674,314887.0
2017-08-22 13:10:00,44.33,44.33,44.28,44.29,187896.0,36.8674,36.8674,36.8259,36.8342,187896.0
2017-08-22 13:20:00,44.28,44.29,44.27,44.27,232022.0,36.8259,36.8342,36.8175,36.8175,232022.0
2017-08-22 13:30:00,44.27,44.3,44.27,44.3,507708.0,36.8175,36.8425,36.8175,36.8425,507708.0
2017-08-22 13:40:00,44.3,44.3,44.26,44.28,322882.0,36.8425,36.8425,36.8092,36.8259,322882.0
2017-08-22 13:50:00,44.27,44.28,44.24,44.25,206237.0,36.8175,36.8259,36.7926,36.8009,206237.0
2017-08-22 14:00:00,44.24,44.25,44.24,44.24,165581.0,36.7926,36.8009,36.7926,36.7926,165581.0
2017-08-22 14:10:00,44.24,44.29,44.24,44.29,330864.0,36.7926,36.8342,36.7926,36.8342,330864.0
2017-08-22 14:20:00,44.29,44.3,44.27,44.28,359748.0,36.8342,36.8425,36.8175,36.8259,359748.0
2017-08-22 14:30:00,44.27,44.31,44.27,44.3,283090.0,36.8175,36.8508,36.8175,36.8425,283090.0
2017-08-22 14:40:00,44.29,44.3,44.26,44.26,376824.0,36.8342,36.8425,36.8092,36.8092,376824.0
2017-08-22 14:50:00,44.26,44.27,44.25,44.26,371174.0,36.8092,36.8175,36.8009,36.8092,371174.0
2017-08-22 15:00:00,44.25,44.28,44.24,44.27,350517.0,36.8009,36.8259,36.7926,36.8175,350517.0
2017-08-22 15:10:00,44.27,44.31,44.27,44.3,476089.0,36.8175,36.8508,36.8175,36.8425,476089.0
2017-08-22 15:20:00,44.3,44.32,44.29,44.3,559785.0,36.8425,36.8591,36.8342,36.8425,559785.0
2017-08-22 15:30:00,44.29,44.33,44.29,44.32,680823.0,36.8342,36.8674,36.8342,36.8591,680823.0
2017-08-22 15:40:00,44.32,44.37,44.32,44.34,1164373.0,36.8591,36.9007,36.8591,36.8758,1164373.0
2017-08-22 15:50:00,44.34,44.35,44.27,44.3,5583699.0,36.8758,36.8841,36.8175,36.8425,5583699.0
2017-08-23 09:30:00,44.24,44.29,44.21,44.28,1844916.0,36.7926,36.8342,36.7676,36.8259,1844916.0
2017-08-23 09:40:00,44.29,44.31,44.24,44.29,949995.0,36.8342,36.8508,36.7926,36.8342,949995.0
2017-08-23 09:50:00,44.3,44.33,44.27,44.33,694714.0,36.8425,36.8674,36.8175,36.8674,694714.0
2017-08-23 10:00:00,44.33,44.33,44.25,44.26,1287008.0,36.8674,36.8674,36.8009,36.8092,1287008.0
2017-08-23 10:10:00,44.27,44.37,44.26,44.37,1207823.0,36.8175,36.9007,36.8092,36.9007,1207823.0
2017-08-23 10:20:00,44.37,44.39,44.35,44.38,448580.0,36.9007,36.9173,36.8841,36.909,448580.0
2017-08-23 10:30:00,44.39,44.39,44.35,44.38,435180.0,36.9173,36.9173,36.8841,36.909,435180.0
2017-08-23 10:40:00,44.38,44.44,44.35,44.43,1763550.0,36.909,36.9589,36.8841,36.9506,1763550.0
2017-08-23 10:50:00,44.43,44.43,44.38,44.39,604126.0,36.9506,36.9506,36.909,36.9173,604126.0
2017-08-23 11:00:00,44.4,44.42,44.39,44.41,463853.0,36.9257,36.9423,36.9173,36.934,463853.0
2017-08-23 11:10:00,44.41,44.43,44.37,44.43,551444.0,36.934,36.9506,36.9007,36.9506,551444.0
2017-08-23 11:20:00,44.43,44.45,44.41,44.44,386353.0,36.9506,36.9672,36.934,36.9589,386353.0
2017-08-23 11:30:00,44.44,44.44,44.41,44.44,293699.0,36.9589,36.9589,36.934,36.9589,293699.0
2017-08-23 11:40:00,44.44,44.45,44.42,44.44,265094.0,36.9589,36.9672,36.9423,36.9589,265094.0
2017-08-23 11:50:00,44.44,44.46,44.42,44.44,1686743.0,36.9589,36.9756,36.9423,36.9589,1686743.0
2017-08-23 12:00:00,44.45,44.48,44.44,44.47,259132.0,36.9672,36.9922,36.9589,36.9839,259132.0
2017-08-23 12:10:00,44.47,44.48,44.45,44.46,350559.0,36.9839,36.9922,36.9672,36.9756,350559.0
2017-08-23 12:20:00,44.46,44.46,44.42,44.45,816435.0,36.9756,36.9756,36.9423,36.9672,816435.0
2017-08-23 12:30:00,44.45,44.46,44.43,44.44,266302.0,36.9672,36.9756,36.9506,36.9589,266302.0
2017-08-23 12:40:00,44.44,44.45,44.41,44.42,2359995.0,36.9589,36.9672,36.934,36.9423,2359995.0
2017-08-23 12:50:00,44.43,44.45,44.42,44.45,353871.0,36.9506,36.9672,36.9423,36.9672,353871.0
2017-08-23 13:00:00,44.45,44.46,44.44,44.44,283020.0,36.9672,36.9756,36.9589,36.9589,283020.0
2017-08-23 13:10:00,44.44,44.45,44.41,44.43,671199.0,36.9589,36.9672,36.934,36.9506,671199.0
2017-08-23 13:20:00,44.43,44.45,44.42,44.44,378247.0,36.9506,36.9672,36.9423,36.9589,378247.0
2017-08-23 13:30:00,44.45,44.46,44.44,44.44,220516.0,36.9672,36.9756,36.9589,36.9589,220516.0
2017-08-23 13:40:00,44.44,44.46,44.43,44.45,1393114.0,36.9589,36.9756,36.9506,36.9672,1393114.0
2017-08-23 13:50:00,44.45,44.45,44.42,44.44,372616.0,36.9672,36.9672,36.9423,36.9589,372616.0
2017-08-23 14:00:00,44.44,44.46,44.44,44.46,1456660.0,36.9589,36.9756,36.9589,36.9756,1456660.0
2017-08-23 14:10:00,44.46,44.5,44.45,44.49,996393.0,36.9756,37.0088,36.9672,37.0005,996393.0
2017-08-23 14:20:00,44.49,44.49,44.47,44.48,351987.0,37.0005,37.0005,36.9839,36.9922,351987.0
2017-08-23 14:30:00,44.48,44.51,44.48,44.51,571400.0,36.9922,37.0171,36.9922,37.0171,571400.0
2017-08-23 14:40:00,44.51,44.56,44.51,44.55,693304.0,37.0171,37.0587,37.0171,37.0504,693304.0
2017-08-23 14:50:00,44.55,44.57,44.54,44.56,700014.0,37.0504,37.067,37.0421,37.0587,700014.0
2017-08-23 15:00:00,44.56,44.57,44.53,44.54,784509.0,37.0587,37.067,37.0338,37.0421,784509.0
2017-08-23 15:10:00,44.54,44.54,44.51,44.53,778901.0,37.0421,37.0421,37.0171,37.0338,778901.0
2017-08-23 15:20:00,44.53,44.55,44.52,44.55,1857629.0,37.0338,37.0504,37.0255,37.0504,1857629.0
2017-08-23 15:30:00,44.55,44.57,44.54,44.57,1290542.0,37.0504,37.067,37.0421,37.067,1290542.0
2017-08-23 15:40:00,44.57,44.57,44.52,44.53,2488463.0,37.067,37.067,37.0255,37.0338,2488463.0
2017-08-23 15:50:00,44.53,44.54,44.51,44.52,5122276.0,37.0338,37.0421,37.0171,37.0255,5122276.0
2017-08-24 09:30:00,44.73,44.77,44.69,44.73,2772644.0,37.2001,37.2334,37.1668,37.2001,2772644.0
2017-08-24 09:40:00,44.73,44.73,44.64,44.66,1160124.0,37.2001,37.2001,37.1253,37.1419,1160124.0
2017-08-24 09:50:00,44.66,44.66,44.59,44.62,1016641.0,37.1419,37.1419,37.0837,37.1086,1016641.0
2017-08-24 10:00:00,44.62,44.65,44.6,44.63,1126996.0,37.1086,37.1336,37.092,37.1169,1126996.0
2017-08-24 10:10:00,44.63,44.66,44.58,44.65,1388904.0,37.1169,37.1419,37.0754,37.1336,1388904.0
2017-08-24 10:20:00,44.65,44.69,44.62,44.67,890632.0,37.1336,37.1668,37.1086,37.1502,890632.0
2017-08-24 10:30:00,44.67,44.71,44.66,44.68,1137147.0,37.1502,37.1835,37.1419,37.1585,1137147.0
2017-08-24 10:40:00,44.68,44.68,44.64,44.66,563499.0,37.1585,37.1585,37.1253,37.1419,563499.0
2017-08-24 10:50:00,44.65,44.7,44.64,44.68,693837.0,37.1336,37.1752,37.1253,37.1585,693837.0
2017-08-24 11:00:00,44.68,44.69,44.65,44.68,507050.0,37.1585,37.1668,37.1336,37.1585,507050.0
2017-08-24 11:10:00,44.68,44.69,44.6,44.63,612807.0,37.1585,37.1668,37.092,37.1169,612807.0
2017-08-24 11:20:00,44.63,44.65,44.59,44.6,678531.0,37.1169,37.1336,37.0837,37.092,678531.0
2017-08-24 11:30:00,44.6,44.61,44.53,44.55,720297.0,37.092,37.1003,37.0338,37.0504,720297.0
2017-08-24 11:40:00,44.55,44.61,44.54,44.61,655651.0,37.0504,37.1003,37.0421,37.1003,655651.0
2017-08-24 11:50:00,44.61,44.62,44.57,44.61,757915.0,37.1003,37.1086,37.067,37.1003,757915.0
2017-08-24 12:00:00,44.61,44.62,44.59,44.62,477355.0,37.1003,37.1086,37.0837,37.1086,477355.0
2017-08-24 12:10:00,44.62,44.7,44.61,44.7,858941.0,37.1086,37.1752,37.1003,37.1752,858941.0
2017-08-24 12:20:00,44.7,44.7,44.66,44.68,524948.0,37.1752,37.1752,37.1419,37.1585,524948.0
2017-08-24 12:30:00,44.68,44.71,44.67,44.7,490564.0,37.1585,37.1835,37.1502,37.1752,490564.0
2017-08-24 12:40:00,44.7,44.72,44.69,44.72,404772.0,37.1752,37.1918,37.1668,37.1918,404772.0
2017-08-24 12:50:00,44.72,44.73,44.71,44.72,291665.0,37.1918,37.2001,37.1835,37.1918,291665.0
2017-08-24 13:00:00,44.72,44.73,44.71,44.72,470692.0,37.1918,37.2001,37.1835,37.1918,470692.0
2017-08-24 13:10:00,44.72,44.77,44.71,44.76,507831.0,37.1918,37.2334,37.1835,37.2251,507831.0
2017-08-24 13:20:00,44.77,44.77,44.73,44.75,388815.0,37.2334,37.2334,37.2001,37.2167,388815.0
2017-08-24 13:30:00,44.74,44.75,44.71,44.72,943179.0,37.2084,37.2167,37.1835,37.1918,943179.0
2017-08-24 13:40:00,44.72,44.74,44.71,44.73,199549.0,37.1918,37.2084,37.1835,37.2001,199549.0
2017-08-24 13:50:00,44.73,44.76,44.72,44.74,547245.0,37.2001,37.2251,37.1918,37.2084,547245.0
2017-08-24 14:00:00,44.74,44.75,44.7,44.71,450165.0,37.2084,37.2167,37.1752,37.1835,450165.0
2017-08-24 14:10:00,44.71,44.72,44.67,44.71,523946.0,37.1835,37.1918,37.1502,37.1835,523946.0
2017-08-24 14:20:00,44.71,44.71,44.68,44.7,559555.0,37.1835,37.1835,37.1585,37.1752,559555.0
2017-08-24 14:30:00,44.69,44.71,44.68,44.69,436852.0,37.1668,37.1835,37.1585,37.1668,436852.0
2017-08-24 14:40:00,44.69,44.69,44.67,44.67,448635.0,37.1668,37.1668,37.1502,37.1502,448635.0
2017-08-24 14:50:00,44.67,44.71,44.67,44.71,625395.0,37.1502,37.1835,37.1502,37.1835,625395.0
2017-08-24 15:00:00,44.71,44.71,44.68,44.7,328792.0,37.1835,37.1835,37.1585,37.1752,328792.0
2017-08-24 15:10:00,44.69,44.71,44.68,44.71,406599.0,37.1668,37.1835,37.1585,37.1835,406599.0
2017-08-24 15:20:00,44.71,44.72,44.69,44.7,498528.0,37.1835,37.1918,37.1668,37.1752,498528.0
2017-08-24 15:30:00,44.7,44.7,44.67,44.7,984092.0,37.1752,37.1752,37.1502,37.1752,984092.0
2017-08-24 15:40:00,44.7,44.71,44.65,44.65,1313702.0,37.1752,37.1835,37.1336,37.1336,1313702.0
2017-08-24 15:50:00,44.65,44.69,44.62,44.65,8991112.0,37.1336,37.1668,37.1086,37.1336,8991112.0
2017-08-25 09:30:00,44.92,44.93,44.9,44.92,3364699.0,37.3581,37.3664,37.3415,37.3581,3364699.0
2017-08-25 09:40:00,44.91,44.93,44.84,44.86,2083185.0,37.3498,37.3664,37.2916,37.3082,2083185.0
2017-08-25 09:50:00,44.86,44.92,44.85,44.86,1313053.0,37.3082,37.3581,37.2999,37.3082,1313053.0
2017-08-25 10:00:00,44.86,45.03,44.86,45.01,2348269.0,37.3082,37.4496,37.3082,37.433,2348269.0
2017-08-25 10:10:00,45.01,45.03,44.98,45.01,1357706.0,37.433,37.4496,37.408,37.433,1357706.0
2017-08-25 10:20:00,45.02,45.06,44.99,45.05,3250160.0,37.4413,37.4746,37.4163,37.4662,3250160.0
2017-08-25 10:30:00,45.05,45.07,44.99,45.0,2034971.0,37.4662,37.4829,37.4163,37.4247,2034971.0
2017-08-25 10:40:00,45.01,45.02,44.92,44.95,1391800.0,37.433,37.4413,37.3581,37.3831,1391800.0
2017-08-25 10:50:00,44.96,44.96,44.93,44.93,623291.0,37.3914,37.3914,37.3664,37.3664,623291.0
2017-08-25 11:00:00,44.93,44.94,44.88,44.91,611620.0,37.3664,37.3748,37.3249,37.3498,611620.0
2017-08-25 11:10:00,44.91,44.92,44.86,44.9,564885.0,37.3498,37.3581,37.3082,37.3415,564885.0
2017-08-25 11:20:00,44.9,44.92,44.86,44.87,773891.0,37.3415,37.3581,37.3082,37.3165,773891.0
2017-08-25 11:30:00,44.86,44.9,44.84,44.88,2682844.0,37.3082,37.3415,37.2916,37.3249,2682844.0
2017-08-25 11:40:00,44.87,44.9,44.87,44.9,344837.0,37.3165,37.3415,37.3165,37.3415,344837.0
2017-08-25 11:50:00,44.9,44.9,44.85,44.86,476880.0,37.3415,37.3415,37.2999,37.3082,476880.0
2017-08-25 12:00:00,44.86,44.88,44.85,44.88,1102840.0,37.3082,37.3249,37.2999,37.3249,1102840.0
2017-08-25 12:10:00,44.88,44.89,44.87,44.89,551550.0,37.3249,37.3332,37.3165,37.3332,551550.0
2017-08-25 12:20:00,44.89,44.89,44.88,44.88,410250.0,37.3332,37.3332,37.3249,37.3249,410250.0
2017-08-25 12:30:00,44.89,44.89,44.85,44.87,690918.0,37.3332,37.3332,37.2999,37.3165,690918.0
2017-08-25 12:40:00,44.86,44.89,44.85,44.87,396487.0,37.3082,37.3332,37.2999,37.3165,396487.0
2017-08-25 12:50:00,44.88,44.89,44.87,44.88,108701.0,37.3249,37.3332,37.3165,37.3249,108701.0
2017-08-25 13:00:00,44.88,44.91,44.88,44.9,724913.0,37.3249,37.3498,37.3249,37.3415,724913.0
2017-08-25 13:10:00,44.9,44.92,44.9,44.91,654119.0,37.3415,37.3581,37.3415,37.3498,654119.0
2017-08-25 13:20:00,44.91,44.92,44.89,44.91,297874.0,37.3498,37.3581,37.3332,37.3498,297874.0
2017-08-25 13:30:00,44.91,44.91,44.88,44.89,344439.0,37.3498,37.3498,37.3249,37.3332,344439.0
2017-08-25 13:40:00,44.89,44.9,44.87,44.88,1168112.0,37.3332,37.3415,37.3165,37.3249,1168112.0
2017-08-25 13:50:00,44.89,44.9,44.87,44.89,329716.0,37.3332,37.3415,37.3165,37.3332,329716.0
2017-08-25 14:00:00,44.89,44.9,44.88,44.88,339168.0,37.3332,37.3415,37.3249,37.3249,339168.0
2017-08-25 14:10:00,44.89,44.92,44.88,44.92,281614.0,37.3332,37.3581,37.3249,37.3581,281614.0
2017-08-25 14:20:00,44.91,44.93,44.9,44.93,416576.0,37.3498,37.3664,37.3415,37.3664,416576.0
2017-08-25 14:30:00,44.92,44.94,44.92,44.94,389515.0,37.3581,37.3748,37.3581,37.3748,389515.0
2017-08-25 14:40:00,44.94,44.95,44.93,44.95,296343.0,37.3748,37.3831,37.3664,37.3831,296343.0
2017-08-25 14:50:00,44.95,44.95,44.94,44.95,274079.0,37.3831,37.3831,37.3748,37.3831,274079.0
2017-08-25 15:00:00,44.95,44.97,44.92,44.97,1255897.0,37.3831,37.3997,37.3581,37.3997,1255897.0
2017-08-25 15:10:00,44.97,44.99,44.93,44.94,1641868.0,37.3997,37.4163,37.3664,37.3748,1641868.0
2017-08-25 15:20:00,44.94,44.95,44.93,44.94,688820.0,37.3748,37.3831,37.3664,37.3748,688820.0
2017-08-25 15:30:00,44.95,44.95,44.93,44.93,552799.0,37.3831,37.3831,37.3664,37.3664,552799.0
2017-08-25 15:40:00,44.93,44.94,44.9,44.92,1905238.0,37.3664,37.3748,37.3415,37.3581,1905238.0
2017-08-25 15:50:00,44.93,44.93,44.89,44.91,6273227.0,37.3664,37.3664,37.3332,37.3498,6273227.0
2017-08-28 09:30:00,44.91,44.91,44.79,44.81,1503408.0,37.3498,37.3498,37.25,37.2666,1503408.0
2017-08-28 09:40:00,44.8,44.82,44.76,44.78,1000157.0,37.2583,37.275,37.2251,37.2417,1000157.0
2017-08-28 09:50:00,44.78,44.79,44.71,44.76,1268009.0,37.2417,37.25,37.1835,37.2251,1268009.0
2017-08-28 10:00:00,44.76,44.78,44.73,44.75,1725425.0,37.2251,37.2417,37.2001,37.2167,1725425.0
2017-08-28 10:10:00,44.75,44.78,44.72,44.75,639035.0,37.2167,37.2417,37.1918,37.2167,639035.0
2017-08-28 10:20:00,44.75,44.77,44.71,44.73,614651.0,37.2167,37.2334,37.1835,37.2001,614651.0
2017-08-28 10:30:00,44.73,44.73,44.69,44.72,3079723.0,37.2001,37.2001,37.1668,37.1918,3079723.0
2017-08-28 10:40:00,44.72,44.75,44.7,44.75,1076707.0,37.1918,37.2167,37.1752,37.2167,1076707.0
2017-08-28 10:50:00,44.75,44.8,44.75,44.79,506888.0,37.2167,37.2583,37.2167,37.25,506888.0
2017-08-28 11:00:00,44.8,44.81,44.77,44.8,404132.0,37.2583,37.2666,37.2334,37.2583,404132.0
2017-08-28 11:10:00,44.8,44.83,44.79,44.81,423094.0,37.2583,37.2833,37.25,37.2666,423094.0
2017-08-28 11:20:00,44.8,44.82,44.77,44.81,718305.0,37.2583,37.275,37.2334,37.2666,718305.0
2017-08-28 11:30:00,44.8,44.81,44.77,44.79,402799.0,37.2583,37.2666,37.2334,37.25,402799.0
2017-08-28 11:40:00,44.78,44.79,44.77,44.79,189449.0,37.2417,37.25,37.2334,37.25,189449.0
2017-08-28 11:50:00,44.79,44.79,44.77,44.78,258582.0,37.25,37.25,37.2334,37.2417,258582.0
2017-08-28 12:00:00,44.78,44.78,44.74,44.76,345711.0,37.2417,37.2417,37.2084,37.2251,345711.0
2017-08-28 12:10:00,44.75,44.77,44.72,44.72,422964.0,37.2167,37.2334,37.1918,37.1918,422964.0
2017-08-28 12:20:00,44.73,44.73,44.69,44.71,729220.0,37.2001,37.2001,37.1668,37.1835,729220.0
2017-08-28 12:30:00,44.7,44.72,44.7,44.72,139632.0,37.1752,37.1918,37.1752,37.1918,139632.0
2017-08-28 12:40:00,44.71,44.72,44.68,44.71,184467.0,37.1835,37.1918,37.1585,37.1835,184467.0
2017-08-28 12:50:00,44.71,44.73,44.7,44.73,136131.0,37.1835,37.2001,37.1752,37.2001,136131.0
2017-08-28 13:00:00,44.73,44.76,44.72,44.75,265017.0,37.2001,37.2251,37.1918,37.2167,265017.0
2017-08-28 13:10:00,44.75,44.75,44.72,44.74,159838.0,37.2167,37.2167,37.1918,37.2084,159838.0
2017-08-28 13:20:00,44.74,44.75,44.73,44.74,80433.0,37.2084,37.2167,37.2001,37.2084,80433.0
2017-08-28 13:30:00,44.74,44.75,44.7,44.7,243046.0,37.2084,37.2167,37.1752,37.1752,243046.0
2017-08-28 13:40:00,44.71,44.73,44.7,44.73,1330170.0,37.1835,37.2001,37.1752,37.2001,1330170.0
2017-08-28 13:50:00,44.73,44.76,44.71,44.75,294054.0,37.2001,37.2251,37.1835,37.2167,294054.0
2017-08-28 14:00:00,44.75,44.76,44.73,44.75,238260.0,37.2167,37.2251,37.2001,37.2167,238260.0
2017-08-28 14:10:00,44.75,44.77,44.74,44.76,168547.0,37.2167,37.2334,37.2084,37.2251,168547.0
2017-08-28 14:20:00,44.76,44.76,44.74,44.76,178692.0,37.2251,37.2251,37.2084,37.2251,178692.0
2017-08-28 14:30:00,44.76,44.76,44.73,44.76,391522.0,37.2251,37.2251,37.2001,37.2251,391522.0
2017-08-28 14:40:00,44.76,44.76,44.73,44.75,401350.0,37.2251,37.2251,37.2001,37.2167,401350.0
2017-08-28 14:50:00,44.75,44.75,44.73,44.75,377607.0,37.2167,37.2167,37.2001,37.2167,377607.0
2017-08-28 15:00:00,44.75,44.76,44.72,44.72,338951.0,37.2167,37.2251,37.1918,37.1918,338951.0
2017-08-28 15:10:00,44.73,44.73,44.71,44.73,370183.0,37.2001,37.2001,37.1835,37.2001,370183.0
2017-08-28 15:20:00,44.73,44.74,44.72,44.73,422046.0,37.2001,37.2084,37.1918,37.2001,422046.0
2017-08-28 15:30:00,44.73,44.73,44.7,44.71,761958.0,37.2001,37.2001,37.1752,37.1835,761958.0
2017-08-28 15:40:00,44.71,44.74,44.7,44.72,1266253.0,37.1835,37.2084,37.1752,37.1918,1266253.0
2017-08-28 15:50:00,44.71,44.77,44.71,44.77,5500648.0,37.1835,37.2334,37.1835,37.2334,5500648.0
2017-08-29 09:30:00,44.33,44.43,44.26,44.41,4537250.0,36.8674,36.9506,36.8092,36.934,4537250.0
2017-08-29 09:40:00,44.4,44.48,44.39,44.47,2524716.0,36.9257,36.9922,36.9173,36.9839,2524716.0
2017-08-29 09:50:00,44.47,44.49,44.44,44.46,1666816.0,36.9839,37.0005,36.9589,36.9756,1666816.0
2017-08-29 10:00:00,44.46,44.49,44.44,44.46,1280540.0,36.9756,37.0005,36.9589,36.9756,1280540.0
2017-08-29 10:10:00,44.46,44.51,44.44,44.48,771119.0,36.9756,37.0171,36.9589,36.9922,771119.0
2017-08-29 10:20:00,44.48,44.51,44.45,44.51,614713.0,36.9922,37.0171,36.9672,37.0171,614713.0
2017-08-29 10:30:00,44.51,44.55,44.5,44.55,1018606.0,37.0171,37.0504,37.0088,37.0504,1018606.0
2017-08-29 10:40:00,44.54,44.63,44.54,44.6,898235.0,37.0421,37.1169,37.0421,37.092,898235.0
2017-08-29 10:50:00,44.6,44.62,44.57,44.58,722997.0,37.092,37.1086,37.067,37.0754,722997.0
2017-08-29 11:00:00,44.58,44.63,44.56,44.63,810938.0,37.0754,37.1169,37.0587,37.1169,810938.0
2017-08-29 11:10:00,44.63,44.63,44.6,44.6,283935.0,37.1169,37.1169,37.092,37.092,283935.0
2017-08-29 11:20:00,44.61,44.64,44.6,44.61,257841.0,37.1003,37.1253,37.092,37.1003,257841.0
2017-08-29 11:30:00,44.61,44.66,44.61,44.66,424945.0,37.1003,37.1419,37.1003,37.1419,424945.0
2017-08-29 11:40:00,44.66,44.7,44.65,44.66,259725.0,37.1419,37.1752,37.1336,37.1419,259725.0
2017-08-29 11:50:00,44.66,44.69,44.66,44.66,393990.0,37.1419,37.1668,37.1419,37.1419,393990.0
2017-08-29 12:00:00,44.67,44.67,44.65,44.66,148263.0,37.1502,37.1502,37.1336,37.1419,148263.0
2017-08-29 12:10:00,44.66,44.67,44.64,44.66,212694.0,37.1419,37.1502,37.1253,37.1419,212694.0
2017-08-29 12:20:00,44.65,44.66,44.63,44.65,249164.0,37.1336,37.1419,37.1169,37.1336,249164.0
2017-08-29 12:30:00,44.65,44.67,44.64,44.66,258429.0,37.1336,37.1502,37.1253,37.1419,258429.0
2017-08-29 12:40:00,44.66,44.68,44.65,44.68,144951.0,37.1419,37.1585,37.1336,37.1585,144951.0
2017-08-29 12:50:00,44.68,44.68,44.65,44.66,233057.0,37.1585,37.1585,37.1336,37.1419,233057.0
2017-08-29 13:00:00,44.66,44.67,44.65,44.66,150112.0,37.1419,37.1502,37.1336,37.1419,150112.0
2017-08-29 13:10:00,44.66,44.67,44.61,44.63,574867.0,37.1419,37.1502,37.1003,37.1169,574867.0
2017-08-29 13:20:00,44.63,44.64,44.61,44.63,210760.0,37.1169,37.1253,37.1003,37.1169,210760.0
2017-08-29 13:30:00,44.64,44.65,44.62,44.65,185852.0,37.1253,37.1336,37.1086,37.1336,185852.0
2017-08-29 13:40:00,44.65,44.66,44.64,44.65,213341.0,37.1336,37.1419,37.1253,37.1336,213341.0
2017-08-29 13:50:00,44.65,44.65,44.63,44.64,176191.0,37.1336,37.1336,37.1169,37.1253,176191.0
2017-08-29 14:00:00,44.65,44.65,44.62,44.63,238369.0,37.1336,37.1336,37.1086,37.1169,238369.0
2017-08-29 14:10:00,44.63,44.64,44.6,44.62,395525.0,37.1169,37.1253,37.092,37.1086,395525.0
2017-08-29 14:20:00,44.62,44.64,44.61,44.62,239378.0,37.1086,37.1253,37.1003,37.1086,239378.0
2017-08-29 14:30:00,44.62,44.66,44.62,44.66,197261.0,37.1086,37.1419,37.1086,37.1419,197261.0
2017-08-29 14:40:00,44.66,44.68,44.65,44.65,603312.0,37.1419,37.1585,37.1336,37.1336,603312.0
2017-08-29 14:50:00,44.66,44.68,44.64,44.66,374599.0,37.1419,37.1585,37.1253,37.1419,374599.0
2017-08-29 15:00:00,44.67,44.67,44.65,44.67,167470.0,37.1502,37.1502,37.1336,37.1502,167470.0
2017-08-29 15:10:00,44.66,44.68,44.64,44.65,641091.0,37.1419,37.1585,37.1253,37.1336,641091.0
2017-08-29 15:20:00,44.65,44.68,44.64,44.68,327593.0,37.1336,37.1585,37.1253,37.1585,327593.0
2017-08-29 15:30:00,44.68,44.68,44.64,44.65,640613.0,37.1585,37.1585,37.1253,37.1336,640613.0
2017-08-29 15:40:00,44.65,44.68,44.64,44.67,818876.0,37.1336,37.1585,37.1253,37.1502,818876.0
2017-08-29 15:50:00,44.66,44.7,44.65,44.68,5536768.0,37.1419,37.1752,37.1336,37.1585,5536768.0
2017-08-30 09:30:00,44.63,44.71,44.61,44.69,3356721.0,37.1169,37.1835,37.1003,37.1668,3356721.0
2017-08-30 09:40:00,44.7,44.73,44.69,44.71,1098314.0,37.1752,37.2001,37.1668,37.1835,1098314.0
2017-08-30 09:50:00,44.72,44.72,44.67,44.69,2772399.0,37.1918,37.1918,37.1502,37.1668,2772399.0
2017-08-30 10:00:00,44.69,44.7,44.66,44.66,1537323.0,37.1668,37.1752,37.1419,37.1419,1537323.0
2017-08-30 10:10:00,44.66,44.69,44.65,44.66,1017350.0,37.1419,37.1668,37.1336,37.1419,1017350.0
2017-08-30 10:20:00,44.66,44.67,44.63,44.64,647559.0,37.1419,37.1502,37.1169,37.1253,647559.0
2017-08-30 10:30:00,44.64,44.65,44.6,44.61,854633.0,37.1253,37.1336,37.092,37.1003,854633.0
2017-08-30 10:40:00,44.61,44.67,44.6,44.66,495659.0,37.1003,37.1502,37.092,37.1419,495659.0
2017-08-30 10:50:00,44.66,44.69,44.65,44.68,743282.0,37.1419,37.1668,37.1336,37.1585,743282.0
2017-08-30 11:00:00,44.69,44.69,44.66,44.68,206674.0,37.1668,37.1668,37.1419,37.1585,206674.0
2017-08-30 11:10:00,44.68,44.68,44.65,44.65,148806.0,37.1585,37.1585,37.1336,37.1336,148806.0
2017-08-30 11:20:00,44.66,44.67,44.63,44.66,852448.0,37.1419,37.1502,37.1169,37.1419,852448.0
2017-08-30 11:30:00,44.66,44.69,44.65,44.69,339890.0,37.1419,37.1668,37.1336,37.1668,339890.0
2017-08-30 11:40:00,44.69,44.7,44.67,44.68,383316.0,37.1668,37.1752,37.1502,37.1585,383316.0
2017-08-30 11:50:00,44.68,44.7,44.66,44.7,1266961.0,37.1585,37.1752,37.1419,37.1752,1266961.0
2017-08-30 12:00:00,44.7,44.71,44.68,44.69,732475.0,37.1752,37.1835,37.1585,37.1668,732475.0
2017-08-30 12:10:00,44.69,44.72,44.68,44.72,336905.0,37.1668,37.1918,37.1585,37.1918,336905.0
2017-08-30 12:20:00,44.72,44.72,44.7,44.72,650949.0,37.1918,37.1918,37.1752,37.1918,650949.0
2017-08-30 12:30:00,44.72,44.72,44.7,44.7,324070.0,37.1918,37.1918,37.1752,37.1752,324070.0
2017-08-30 12:40:00,44.71,44.74,44.7,44.73,3480153.0,37.1835,37.2084,37.1752,37.2001,3480153.0
2017-08-30 12:50:00,44.73,44.74,44.72,44.74,898206.0,37.2001,37.2084,37.1918,37.2084,898206.0
2017-08-30 13:00:00,44.74,44.75,44.72,44.74,789079.0,37.2084,37.2167,37.1918,37.2084,789079.0
2017-08-30 13:10:00,44.74,44.77,44.73,44.76,430356.0,37.2084,37.2334,37.2001,37.2251,430356.0
2017-08-30 13:20:00,44.77,44.78,44.76,44.78,616824.0,37.2334,37.2417,37.2251,37.2417,616824.0
2017-08-30 13:30:00,44.78,44.78,44.75,44.77,715159.0,37.2417,37.2417,37.2167,37.2334,715159.0
2017-08-30 13:40:00,44.77,44.77,44.75,44.76,440960.0,37.2334,37.2334,37.2167,37.2251,440960.0
2017-08-30 13:50:00,44.76,44.78,44.75,44.78,1608450.0,37.2251,37.2417,37.2167,37.2417,1608450.0
2017-08-30 14:00:00,44.78,44.78,44.76,44.76,1266031.0,37.2417,37.2417,37.2251,37.2251,1266031.0
2017-08-30 14:10:00,44.77,44.77,44.75,44.76,490224.0,37.2334,37.2334,37.2167,37.2251,490224.0
2017-08-30 14:20:00,44.76,44.78,44.75,44.76,483128.0,37.2251,37.2417,37.2167,37.2251,483128.0
2017-08-30 14:30:00,44.75,44.79,44.75,44.79,172972.0,37.2167,37.25,37.2167,37.25,172972.0
2017-08-30 14:40:00,44.79,44.79,44.74,44.76,393942.0,37.25,37.25,37.2084,37.2251,393942.0
2017-08-30 14:50:00,44.76,44.77,44.74,44.75,361585.0,37.2251,37.2334,37.2084,37.2167,361585.0
2017-08-30 15:00:00,44.76,44.76,44.73,44.75,589761.0,37.2251,37.2251,37.2001,37.2167,589761.0
2017-08-30 15:10:00,44.75,44.75,44.73,44.73,492165.0,37.2167,37.2167,37.2001,37.2001,492165.0
2017-08-30 15:20:00,44.73,44.75,44.72,44.75,502786.0,37.2001,37.2167,37.1918,37.2167,502786.0
2017-08-30 15:30:00,44.75,44.75,44.72,44.73,986709.0,37.2167,37.2167,37.1918,37.2001,986709.0
2017-08-30 15:40:00,44.73,44.74,44.7,44.73,903595.0,37.2001,37.2084,37.1752,37.2001,903595.0
2017-08-30 15:50:00,44.73,44.76,44.73,44.75,2923789.0,37.2001,37.2251,37.2001,37.2167,2923789.0
2017-08-31 09:30:00,44.77,44.78,44.73,44.73,2027214.0,37.2334,37.2417,37.2001,37.2001,2027214.0
2017-08-31 09:40:00,44.73,44.77,44.72,44.75,2021577.0,37.2001,37.2334,37.1918,37.2167,2021577.0
2017-08-31 09:50:00,44.75,44.79,44.74,44.79,1829760.0,37.2167,37.25,37.2084,37.25,1829760.0
2017-08-31 10:00:00,44.79,44.81,44.78,44.79,968382.0,37.25,37.2666,37.2417,37.25,968382.0
2017-08-31 10:10:00,44.79,44.85,44.78,44.83,2948467.0,37.25,37.2999,37.2417,37.2833,2948467.0
2017-08-31 10:20:00,44.82,44.89,44.82,44.87,1820384.0,37.275,37.3332,37.275,37.3165,1820384.0
2017-08-31 10:30:00,44.87,44.88,44.79,44.82,1144843.0,37.3165,37.3249,37.25,37.275,1144843.0
2017-08-31 10:40:00,44.82,44.82,44.76,44.76,2332022.0,37.275,37.275,37.2251,37.2251,2332022.0
2017-08-31 10:50:00,44.77,44.83,44.75,44.83,1962182.0,37.2334,37.2833,37.2167,37.2833,1962182.0
2017-08-31 11:00:00,44.82,44.83,44.77,44.78,1962325.0,37.275,37.2833,37.2334,37.2417,1962325.0
2017-08-31 11:10:00,44.78,44.8,44.77,44.79,619361.0,37.2417,37.2583,37.2334,37.25,619361.0
2017-08-31 11:20:00,44.79,44.8,44.75,44.75,712094.0,37.25,37.2583,37.2167,37.2167,712094.0
2017-08-31 11:30:00,44.75,44.78,44.72,44.77,1119053.0,37.2167,37.2417,37.1918,37.2334,1119053.0
2017-08-31 11:40:00,44.77,44.82,44.76,44.78,674570.0,37.2334,37.275,37.2251,37.2417,674570.0
2017-08-31 11:50:00,44.78,44.84,44.77,44.82,967091.0,37.2417,37.2916,37.2334,37.275,967091.0
2017-08-31 12:00:00,44.83,44.86,44.82,44.86,322590.0,37.2833,37.3082,37.275,37.3082,322590.0
2017-08-31 12:10:00,44.86,44.86,44.84,44.84,410002.0,37.3082,37.3082,37.2916,37.2916,410002.0
2017-08-31 12:20:00,44.84,44.87,44.82,44.87,442733.0,37.2916,37.3165,37.275,37.3165,442733.0
2017-08-31 12:30:00,44.87,44.87,44.84,44.85,680246.0,37.3165,37.3165,37.2916,37.2999,680246.0
2017-08-31 12:40:00,44.86,44.86,44.82,44.83,702995.0,37.3082,37.3082,37.275,37.2833,702995.0
2017-08-31 12:50:00,44.83,44.85,44.82,44.84,405042.0,37.2833,37.2999,37.275,37.2916,405042.0
2017-08-31 13:00:00,44.84,44.85,44.83,44.85,620224.0,37.2916,37.2999,37.2833,37.2999,620224.0
2017-08-31 13:10:00,44.84,44.86,44.83,44.86,299462.0,37.2916,37.3082,37.2833,37.3082,299462.0
2017-08-31 13:20:00,44.86,44.86,44.82,44.83,459345.0,37.3082,37.3082,37.275,37.2833,459345.0
2017-08-31 13:30:00,44.83,44.84,44.82,44.84,385619.0,37.2833,37.2916,37.275,37.2916,385619.0
2017-08-31 13:40:00,44.83,44.84,44.82,44.83,406063.0,37.2833,37.2916,37.275,37.2833,406063.0
2017-08-31 13:50:00,44.83,44.84,44.82,44.84,167826.0,37.2833,37.2916,37.275,37.2916,167826.0
2017-08-31 14:00:00,44.84,44.84,44.83,44.84,636740.0,37.2916,37.2916,37.2833,37.2916,636740.0
2017-08-31 14:10:00,44.84,44.85,44.83,44.84,264862.0,37.2916,37.2999,37.2833,37.2916,264862.0
2017-08-31 14:20:00,44.84,44.9,44.82,44.9,1050307.0,37.2916,37.3415,37.275,37.3415,1050307.0
2017-08-31 14:30:00,44.9,44.92,44.89,44.9,422038.0,37.3415,37.3581,37.3332,37.3415,422038.0
2017-08-31 14:40:00,44.9,44.9,44.88,44.89,317422.0,37.3415,37.3415,37.3249,37.3332,317422.0
2017-08-31 14:50:00,44.89,44.91,44.87,44.91,1156424.0,37.3332,37.3498,37.3165,37.3498,1156424.0
2017-08-31 15:00:00,44.9,44.91,44.86,44.86,1462203.0,37.3415,37.3498,37.3082,37.3082,1462203.0
2017-08-31 15:10:00,44.86,44.88,44.85,44.88,1478476.0,37.3082,37.3249,37.2999,37.3249,1478476.0
2017-08-31 15:20:00,44.88,44.88,44.86,44.87,583340.0,37.3249,37.3249,37.3082,37.3165,583340.0
2017-08-31 15:30:00,44.87,44.91,44.86,44.91,1065441.0,37.3165,37.3498,37.3082,37.3498,1065441.0
2017-08-31 15:40:00,44.91,44.93,44.87,44.88,4441598.0,37.3498,37.3664,37.3165,37.3249,4441598.0
2017-08-31 15:50:00,44.88,44.88,44.78,44.81,8393346.0,37.3249,37.3249,37.2417,37.2666,8393346.0
2017-09-01 09:30:00,45.01,45.1,44.96,45.08,4688360.0,37.433,37.5078,37.3914,37.4912,4688360.0
2017-09-01 09:40:00,45.08,45.09,45.05,45.09,1517709.0,37.4912,37.4995,37.4662,37.4995,1517709.0
2017-09-01 09:50:00,45.09,45.1,45.01,45.02,3806787.0,37.4995,37.5078,37.433,37.4413,3806787.0
2017-09-01 10:00:00,45.02,45.02,44.94,44.97,3108065.0,37.4413,37.4413,37.3748,37.3997,3108065.0
2017-09-01 10:10:00,44.97,45.03,44.96,45.03,2159605.0,37.3997,37.4496,37.3914,37.4496,2159605.0
2017-09-01 10:20:00,45.03,45.05,45.02,45.05,731303.0,37.4496,37.4662,37.4413,37.4662,731303.0
2017-09-01 10:30:00,45.05,45.08,45.04,45.07,711026.0,37.4662,37.4912,37.4579,37.4829,711026.0
2017-09-01 10:40:00,45.07,45.1,45.05,45.1,1141379.0,37.4829,37.5078,37.4662,37.5078,1141379.0
2017-09-01 10:50:00,45.1,45.12,45.09,45.11,986695.0,37.5078,37.5245,37.4995,37.5161,986695.0
2017-09-01 11:00:00,45.11,45.13,45.1,45.13,1858803.0,37.5161,37.5328,37.5078,37.5328,1858803.0
2017-09-01 11:10:00,45.13,45.13,45.1,45.11,915001.0,37.5328,37.5328,37.5078,37.5161,915001.0
2017-09-01 11:20:00,45.11,45.12,45.09,45.09,722799.0,37.5161,37.5245,37.4995,37.4995,722799.0
2017-09-01 11:30:00,45.1,45.11,45.09,45.1,196214.0,37.5078,37.5161,37.4995,37.5078,196214.0
2017-09-01 11:40:00,45.1,45.12,45.08,45.11,320801.0,37.5078,37.5245,37.4912,37.5161,320801.0
2017-09-01 11:50:00,45.12,45.13,45.11,45.12,272318.0,37.5245,37.5328,37.5161,37.5245,272318.0
2017-09-01 12:00:00,45.12,45.13,45.1,45.12,402728.0,37.5245,37.5328,37.5078,37.5245,402728.0
2017-09-01 12:10:00,45.12,45.12,45.1,45.11,305877.0,37.5245,37.5245,37.5078,37.5161,305877.0
2017-09-01 12:20:00,45.11,45.14,45.1,45.13,143244.0,37.5161,37.5411,37.5078,37.5328,143244.0
2017-09-01 12:30:00,45.13,45.14,45.11,45.12,299484.0,37.5328,37.5411,37.5161,37.5245,299484.0
2017-09-01 12:40:00,45.12,45.13,45.1,45.13,417106.0,37.5245,37.5328,37.5078,37.5328,417106.0
2017-09-01 12:50:00,45.13,45.13,45.09,45.1,302467.0,37.5328,37.5328,37.4995,37.5078,302467.0
2017-09-01 13:00:00,45.1,45.12,45.09,45.1,197675.0,37.5078,37.5245,37.4995,37.5078,197675.0
2017-09-01 13:10:00,45.09,45.11,45.09,45.11,239007.0,37.4995,37.5161,37.4995,37.5161,239007.0
2017-09-01 13:20:00,45.11,45.11,45.07,45.08,195883.0,37.5161,37.5161,37.4829,37.4912,195883.0
2017-09-01 13:30:00,45.08,45.09,45.06,45.09,317556.0,37.4912,37.4995,37.4746,37.4995,317556.0
2017-09-01 13:40:00,45.09,45.09,45.06,45.08,275276.0,37.4995,37.4995,37.4746,37.4912,275276.0
2017-09-01 13:50:00,45.08,45.1,45.07,45.1,294948.0,37.4912,37.5078,37.4829,37.5078,294948.0
2017-09-01 14:00:00,45.1,45.11,45.09,45.09,353247.0,37.5078,37.5161,37.4995,37.4995,353247.0
2017-09-01 14:10:00,45.09,45.11,45.08,45.09,209422.0,37.4995,37.5161,37.4912,37.4995,209422.0
2017-09-01 14:20:00,45.09,45.1,45.08,45.09,227526.0,37.4995,37.5078,37.4912,37.4995,227526.0
2017-09-01 14:30:00,45.08,45.11,45.08,45.11,597744.0,37.4912,37.5161,37.4912,37.5161,597744.0
2017-09-01 14:40:00,45.11,45.14,45.1,45.14,769160.0,37.5161,37.5411,37.5078,37.5411,769160.0
2017-09-01 14:50:00,45.14,45.15,45.13,45.13,706040.0,37.5411,37.5494,37.5328,37.5328,706040.0
2017-09-01 15:00:00,45.14,45.14,45.13,45.14,473478.0,37.5411,37.5411,37.5328,37.5411,473478.0
2017-09-01 15:10:00,45.14,45.15,45.13,45.14,864740.0,37.5411,37.5494,37.5328,37.5411,864740.0
2017-09-01 15:20:00,45.14,45.15,45.13,45.15,631983.0,37.5411,37.5494,37.5328,37.5494,631983.0
2017-09-01 15:30:00,45.15,45.15,45.14,45.15,1064674.0,37.5494,37.5494,37.5411,37.5494,1064674.0
2017-09-01 15:40:00,45.14,45.15,45.14,45.15,1389830.0,37.5411,37.5494,37.5411,37.5494,1389830.0
2017-09-01 15:50:00,45.15,45.18,45.13,45.14,7781911.0,37.5494,37.5744,37.5328,37.5411,7781911.0
2017-09-05 09:30:00,44.81,44.9,44.78,44.78,3720691.0,37.2666,37.3415,37.2417,37.2417,3720691.0
2017-09-05 09:40:00,44.78,44.81,44.75,44.8,1467324.0,37.2417,37.2666,37.2167,37.2583,1467324.0
2017-09-05 09:50:00,44.8,44.83,44.77,44.82,1339988.0,37.2583,37.2833,37.2334,37.275,1339988.0
2017-09-05 10:00:00,44.81,44.85,44.8,44.84,1434500.0,37.2666,37.2999,37.2583,37.2916,1434500.0
2017-09-05 10:10:00,44.84,44.9,44.82,44.89,1168759.0,37.2916,37.3415,37.275,37.3332,1168759.0
2017-09-05 10:20:00,44.89,44.89,44.82,44.83,1105181.0,37.3332,37.3332,37.275,37.2833,1105181.0
2017-09-05 10:30:00,44.83,44.84,44.8,44.82,980227.0,37.2833,37.2916,37.2583,37.275,980227.0
2017-09-05 10:40:00,44.81,44.82,44.72,44.73,1526600.0,37.2666,37.275,37.1918,37.2001,1526600.0
2017-09-05 10:50:00,44.72,44.75,44.69,44.72,1392396.0,37.1918,37.2167,37.1668,37.1918,1392396.0
2017-09-05 11:00:00,44.72,44.73,44.7,44.71,765428.0,37.1918,37.2001,37.1752,37.1835,765428.0
2017-09-05 11:10:00,44.71,44.74,44.69,44.73,768752.0,37.1835,37.2084,37.1668,37.2001,768752.0
2017-09-05 11:20:00,44.73,44.73,44.69,44.71,507420.0,37.2001,37.2001,37.1668,37.1835,507420.0
2017-09-05 11:30:00,44.7,44.73,44.69,44.71,515510.0,37.1752,37.2001,37.1668,37.1835,515510.0
2017-09-05 11:40:00,44.72,44.72,44.68,44.69,501331.0,37.1918,37.1918,37.1585,37.1668,501331.0
2017-09-05 11:50:00,44.69,44.69,44.66,44.68,567460.0,37.1668,37.1668,37.1419,37.1585,567460.0
2017-09-05 12:00:00,44.68,44.69,44.52,44.53,1421393.0,37.1585,37.1668,37.0255,37.0338,1421393.0
2017-09-05 12:10:00,44.53,44.54,44.48,44.53,1076365.0,37.0338,37.0421,36.9922,37.0338,1076365.0
2017-09-05 12:20:00,44.52,44.55,44.48,44.48,720856.0,37.0255,37.0504,36.9922,36.9922,720856.0
2017-09-05 12:30:00,44.49,44.49,44.4,44.46,823438.0,37.0005,37.0005,36.9257,36.9756,823438.0
2017-09-05 12:40:00,44.46,44.47,44.4,44.41,615139.0,36.9756,36.9839,36.9257,36.934,615139.0
2017-09-05 12:50:00,44.41,44.49,44.4,44.48,884442.0,36.934,37.0005,36.9257,36.9922,884442.0
2017-09-05 13:00:00,44.48,44.49,44.36,44.36,848920.0,36.9922,37.0005,36.8924,36.8924,848920.0
2017-09-05 13:10:00,44.36,44.41,44.34,44.41,1061741.0,36.8924,36.934,36.8758,36.934,1061741.0
2017-09-05 13:20:00,44.41,44.44,44.4,44.41,653845.0,36.934,36.9589,36.9257,36.934,653845.0
2017-09-05 13:30:00,44.41,44.44,44.37,44.43,580327.0,36.934,36.9589,36.9007,36.9506,580327.0
2017-09-05 13:40:00,44.44,44.46,44.43,44.44,912097.0,36.9589,36.9756,36.9506,36.9589,912097.0
2017-09-05 13:50:00,44.44,44.48,44.43,44.47,444043.0,36.9589,36.9922,36.9506,36.9839,444043.0
2017-09-05 14:00:00,44.47,44.53,44.46,44.52,494357.0,36.9839,37.0338,36.9756,37.0255,494357.0
2017-09-05 14:10:00,44.52,44.53,44.46,44.49,597283.0,37.0255,37.0338,36.9756,37.0005,597283.0
2017-09-05 14:20:00,44.49,44.56,44.48,44.55,822848.0,37.0005,37.0587,36.9922,37.0504,822848.0
2017-09-05 14:30:00,44.55,44.58,44.53,44.54,404000.0,37.0504,37.0754,37.0338,37.0421,404000.0
2017-09-05 14:40:00,44.55,44.55,44.51,44.52,456272.0,37.0504,37.0504,37.0171,37.0255,456272.0
2017-09-05 14:50:00,44.51,44.55,44.51,44.55,883392.0,37.0171,37.0504,37.0171,37.0504,883392.0
2017-09-05 15:00:00,44.55,44.56,44.49,44.52,1266900.0,37.0504,37.0587,37.0005,37.0255,1266900.0
2017-09-05 15:10:00,44.52,44.54,44.5,44.53,468343.0,37.0255,37.0421,37.0088,37.0338,468343.0
2017-09-05 15:20:00,44.53,44.56,44.51,44.56,730822.0,37.0338,37.0587,37.0171,37.0587,730822.0
2017-09-05 15:30:00,44.56,44.59,44.54,44.55,1484998.0,37.0587,37.0837,37.0421,37.0504,1484998.0
2017-09-05 15:40:00,44.55,44.55,44.53,44.55,1383042.0,37.0504,37.0504,37.0338,37.0504,1383042.0
2017-09-05 15:50:00,44.55,44.6,44.53,44.57,5054388.0,37.0504,37.092,37.0338,37.067,5054388.0
2017-09-06 09:30:00,44.74,44.76,44.68,44.7,1531622.0,37.2084,37.2251,37.1585,37.1752,1531622.0
2017-09-06 09:40:00,44.7,44.73,44.67,44.71,811890.0,37.1752,37.2001,37.1502,37.1835,811890.0
2017-09-06 09:50:00,44.71,44.74,44.69,44.74,1933353.0,37.1835,37.2084,37.1668,37.2084,1933353.0
2017-09-06 10:00:00,44.73,44.83,44.73,44.79,1806069.0,37.2001,37.2833,37.2001,37.25,1806069.0
2017-09-06 10:10:00,44.79,44.8,44.73,44.73,1847416.0,37.25,37.2583,37.2001,37.2001,1847416.0
2017-09-06 10:20:00,44.73,44.75,44.71,44.74,804904.0,37.2001,37.2167,37.1835,37.2084,804904.0
2017-09-06 10:30:00,44.74,44.78,44.73,44.75,579707.0,37.2084,37.2417,37.2001,37.2167,579707.0
2017-09-06 10:40:00,44.75,44.76,44.66,44.72,1514475.0,37.2167,37.2251,37.1419,37.1918,1514475.0
2017-09-06 10:50:00,44.72,44.76,44.7,44.76,761594.0,37.1918,37.2251,37.1752,37.2251,761594.0
2017-09-06 11:00:00,44.76,44.8,44.71,44.71,825302.0,37.2251,37.2583,37.1835,37.1835,825302.0
2017-09-06 11:10:00,44.71,44.71,44.68,44.7,585117.0,37.1835,37.1835,37.1585,37.1752,585117.0
2017-09-06 11:20:00,44.7,44.75,44.69,44.75,436432.0,37.1752,37.2167,37.1668,37.2167,436432.0
2017-09-06 11:30:00,44.75,44.78,44.73,44.78,760191.0,37.2167,37.2417,37.2001,37.2417,760191.0
2017-09-06 11:40:00,44.78,44.8,44.76,44.79,402266.0,37.2417,37.2583,37.2251,37.25,402266.0
2017-09-06 11:50:00,44.8,44.8,44.76,44.78,593479.0,37.2583,37.2583,37.2251,37.2417,593479.0
2017-09-06 12:00:00,44.78,44.79,44.75,44.77,533530.0,37.2417,37.25,37.2167,37.2334,533530.0
2017-09-06 12:10:00,44.77,44.81,44.76,44.8,317080.0,37.2334,37.2666,37.2251,37.2583,317080.0
2017-09-06 12:20:00,44.8,44.82,44.78,44.82,503623.0,37.2583,37.275,37.2417,37.275,503623.0
2017-09-06 12:30:00,44.82,44.82,44.79,44.82,245148.0,37.275,37.275,37.25,37.275,245148.0
2017-09-06 12:40:00,44.82,44.87,44.81,44.87,1523848.0,37.275,37.3165,37.2666,37.3165,1523848.0
2017-09-06 12:50:00,44.87,44.89,44.86,44.87,723338.0,37.3165,37.3332,37.3082,37.3165,723338.0
2017-09-06 13:00:00,44.88,44.91,44.86,44.89,754628.0,37.3249,37.3498,37.3082,37.3332,754628.0
2017-09-06 13:10:00,44.89,44.91,44.88,44.89,578608.0,37.3332,37.3498,37.3249,37.3332,578608.0
2017-09-06 13:20:00,44.89,44.91,44.87,44.88,516001.0,37.3332,37.3498,37.3165,37.3249,516001.0
2017-09-06 13:30:00,44.89,44.9,44.87,44.89,577265.0,37.3332,37.3415,37.3165,37.3332,577265.0
2017-09-06 13:40:00,44.89,44.89,44.86,44.87,707231.0,37.3332,37.3332,37.3082,37.3165,707231.0
2017-09-06 13:50:00,44.87,44.88,44.85,44.86,270948.0,37.3165,37.3249,37.2999,37.3082,270948.0
2017-09-06 14:00:00,44.86,44.86,44.83,44.86,1263066.0,37.3082,37.3082,37.2833,37.3082,1263066.0
2017-09-06 14:10:00,44.86,44.86,44.85,44.86,630459.0,37.3082,37.3082,37.2999,37.3082,630459.0
2017-09-06 14:20:00,44.86,44.87,44.85,44.86,445838.0,37.3082,37.3165,37.2999,37.3082,445838.0
2017-09-06 14:30:00,44.85,44.87,44.83,44.87,411356.0,37.2999,37.3165,37.2833,37.3165,411356.0
2017-09-06 14:40:00,44.87,44.87,44.83,44.84,521893.0,37.3165,37.3165,37.2833,37.2916,521893.0
2017-09-06 14:50:00,44.84,44.86,44.83,44.84,432742.0,37.2916,37.3082,37.2833,37.2916,432742.0
2017-09-06 15:00:00,44.84,44.86,44.83,44.86,544445.0,37.2916,37.3082,37.2833,37.3082,544445.0
2017-09-06 15:10:00,44.86,44.87,44.84,44.87,264989.0,37.3082,37.3165,37.2916,37.3165,264989.0
2017-09-06 15:20:00,44.87,44.89,44.86,44.88,528494.0,37.3165,37.3332,37.3082,37.3249,528494.0
2017-09-06 15:30:00,44.89,44.89,44.85,44.87,1433530.0,37.3332,37.3332,37.2999,37.3165,1433530.0
2017-09-06 15:40:00,44.87,44.88,44.85,44.86,1134708.0,37.3165,37.3249,37.2999,37.3082,1134708.0
2017-09-06 15:50:00,44.86,44.87,44.83,44.85,4513416.0,37.3082,37.3165,37.2833,37.2999,4513416.0
2017-09-07 09:30:00,45.08,45.11,45.04,45.1,2381583.0,37.4912,37.5161,37.4579,37.5078,2381583.0
2017-09-07 09:40:00,45.1,45.11,45.06,45.07,815098.0,37.5078,37.5161,37.4746,37.4829,815098.0
2017-09-07 09:50:00,45.07,45.11,45.06,45.1,1076223.0,37.4829,37.5161,37.4746,37.5078,1076223.0
2017-09-07 10:00:00,45.1,45.1,45.02,45.05,1200523.0,37.5078,37.5078,37.4413,37.4662,1200523.0
2017-09-07 10:10:00,45.05,45.07,45.02,45.05,594362.0,37.4662,37.4829,37.4413,37.4662,594362.0
2017-09-07 10:20:00,45.05,45.08,45.03,45.04,778141.0,37.4662,37.4912,37.4496,37.4579,778141.0
2017-09-07 10:30:00,45.05,45.09,45.03,45.08,479367.0,37.4662,37.4995,37.4496,37.4912,479367.0
2017-09-07 10:40:00,45.07,45.15,45.07,45.14,531606.0,37.4829,37.5494,37.4829,37.5411,531606.0
2017-09-07 10:50:00,45.14,45.15,45.12,45.12,507241.0,37.5411,37.5494,37.5245,37.5245,507241.0
2017-09-07 11:00:00,45.13,45.16,45.12,45.14,758669.0,37.5328,37.5577,37.5245,37.5411,758669.0
2017-09-07 11:10:00,45.14,45.17,45.13,45.14,971673.0,37.5411,37.566,37.5328,37.5411,971673.0
2017-09-07 11:20:00,45.14,45.14,45.1,45.11,496738.0,37.5411,37.5411,37.5078,37.5161,496738.0
2017-09-07 11:30:00,45.11,45.15,45.09,45.15,330517.0,37.5161,37.5494,37.4995,37.5494,330517.0
2017-09-07 11:40:00,45.15,45.18,45.14,45.14,581268.0,37.5494,37.5744,37.5411,37.5411,581268.0
2017-09-07 11:50:00,45.15,45.18,45.14,45.14,1155470.0,37.5494,37.5744,37.5411,37.5411,1155470.0
2017-09-07 12:00:00,45.14,45.16,45.13,45.15,618971.0,37.5411,37.5577,37.5328,37.5494,618971.0
2017-09-07 12:10:00,45.15,45.17,45.12,45.15,482006.0,37.5494,37.566,37.5245,37.5494,482006.0
2017-09-07 12:20:00,45.15,45.16,45.1,45.1,737894.0,37.5494,37.5577,37.5078,37.5078,737894.0
2017-09-07 12:30:00,45.1,45.13,45.08,45.09,1372638.0,37.5078,37.5328,37.4912,37.4995,1372638.0
2017-09-07 12:40:00,45.09,45.11,45.08,45.09,476457.0,37.4995,37.5161,37.4912,37.4995,476457.0
2017-09-07 12:50:00,45.1,45.11,45.07,45.11,335630.0,37.5078,37.5161,37.4829,37.5161,335630.0
2017-09-07 13:00:00,45.11,45.13,45.1,45.12,231894.0,37.5161,37.5328,37.5078,37.5245,231894.0
2017-09-07 13:10:00,45.12,45.14,45.11,45.14,243807.0,37.5245,37.5411,37.5161,37.5411,243807.0
2017-09-07 13:20:00,45.14,45.14,45.11,45.13,134510.0,37.5411,37.5411,37.5161,37.5328,134510.0
2017-09-07 13:30:00,45.13,45.14,45.11,45.11,147016.0,37.5328,37.5411,37.5161,37.5161,147016.0
2017-09-07 13:40:00,45.11,45.14,45.1,45.13,265279.0,37.5161,37.5411,37.5078,37.5328,265279.0
2017-09-07 13:50:00,45.13,45.13,45.1,45.11,115422.0,37.5328,37.5328,37.5078,37.5161,115422.0
2017-09-07 14:00:00,45.11,45.12,45.1,45.12,147726.0,37.5161,37.5245,37.5078,37.5245,147726.0
2017-09-07 14:10:00,45.12,45.13,45.11,45.12,144473.0,37.5245,37.5328,37.5161,37.5245,144473.0
2017-09-07 14:20:00,45.12,45.12,45.1,45.11,151519.0,37.5245,37.5245,37.5078,37.5161,151519.0
2017-09-07 14:30:00,45.11,45.12,45.09,45.11,368985.0,37.5161,37.5245,37.4995,37.5161,368985.0
2017-09-07 14:40:00,45.1,45.12,45.09,45.11,176281.0,37.5078,37.5245,37.4995,37.5161,176281.0
2017-09-07 14:50:00,45.11,45.13,45.1,45.13,256001.0,37.5161,37.5328,37.5078,37.5328,256001.0
2017-09-07 15:00:00,45.13,45.13,45.09,45.12,457170.0,37.5328,37.5328,37.4995,37.5245,457170.0
2017-09-07 15:10:00,45.12,45.13,45.11,45.13,342053.0,37.5245,37.5328,37.5161,37.5328,342053.0
2017-09-07 15:20:00,45.13,45.13,45.1,45.13,1325370.0,37.5328,37.5328,37.5078,37.5328,1325370.0
2017-09-07 15:30:00,45.13,45.16,45.12,45.16,1607687.0,37.5328,37.5577,37.5245,37.5577,1607687.0
2017-09-07 15:40:00,45.16,45.18,45.15,45.17,1362740.0,37.5577,37.5744,37.5494,37.566,1362740.0
2017-09-07 15:50:00,45.17,45.18,45.15,45.18,5529785.0,37.566,37.5744,37.5494,37.5744,5529785.0
2017-09-08 09:30:00,45.12,45.13,45.04,45.04,1328050.0,37.5245,37.5328,37.4579,37.4579,1328050.0
2017-09-08 09:40:00,45.05,45.07,45.02,45.02,815189.0,37.4662,37.4829,37.4413,37.4413,815189.0
2017-09-08 09:50:00,45.03,45.08,45.02,45.07,971396.0,37.4496,37.4912,37.4413,37.4829,971396.0
2017-09-08 10:00:00,45.08,45.09,45.06,45.08,572327.0,37.4912,37.4995,37.4746,37.4912,572327.0
2017-09-08 10:10:00,45.07,45.1,45.06,45.08,560046.0,37.4829,37.5078,37.4746,37.4912,560046.0
2017-09-08 10:20:00,45.08,45.08,45.03,45.03,1023669.0,37.4912,37.4912,37.4496,37.4496,1023669.0
2017-09-08 10:30:00,45.03,45.04,44.95,44.98,3040818.0,37.4496,37.4579,37.3831,37.408,3040818.0
2017-09-08 10:40:00,44.97,44.98,44.92,44.94,922940.0,37.3997,37.408,37.3581,37.3748,922940.0
2017-09-08 10:50:00,44.94,44.95,44.91,44.92,1028889.0,37.3748,37.3831,37.3498,37.3581,1028889.0
2017-09-08 11:00:00,44.93,44.99,44.93,44.95,601811.0,37.3664,37.4163,37.3664,37.3831,601811.0
2017-09-08 11:10:00,44.95,44.96,44.9,44.91,756571.0,37.3831,37.3914,37.3415,37.3498,756571.0
2017-09-08 11:20:00,44.91,44.91,44.89,44.9,281607.0,37.3498,37.3498,37.3332,37.3415,281607.0
2017-09-08 11:30:00,44.9,44.9,44.86,44.89,1127994.0,37.3415,37.3415,37.3082,37.3332,1127994.0
2017-09-08 11:40:00,44.89,44.9,44.87,44.9,735636.0,37.3332,37.3415,37.3165,37.3415,735636.0
2017-09-08 11:50:00,44.9,44.92,44.88,44.9,453505.0,37.3415,37.3581,37.3249,37.3415,453505.0
2017-09-08 12:00:00,44.9,44.92,44.89,44.9,179007.0,37.3415,37.3581,37.3332,37.3415,179007.0
2017-09-08 12:10:00,44.9,44.91,44.88,44.91,477065.0,37.3415,37.3498,37.3249,37.3498,477065.0
2017-09-08 12:20:00,44.91,44.91,44.87,44.89,248980.0,37.3498,37.3498,37.3165,37.3332,248980.0
2017-09-08 12:30:00,44.89,44.9,44.88,44.9,115722.0,37.3332,37.3415,37.3249,37.3415,115722.0
2017-09-08 12:40:00,44.9,44.91,44.88,44.91,242358.0,37.3415,37.3498,37.3249,37.3498,242358.0
2017-09-08 12:50:00,44.91,44.91,44.88,44.9,301310.0,37.3498,37.3498,37.3249,37.3415,301310.0
2017-09-08 13:00:00,44.9,44.9,44.88,44.9,264791.0,37.3415,37.3415,37.3249,37.3415,264791.0
2017-09-08 13:10:00,44.9,44.91,44.88,44.9,812441.0,37.3415,37.3498,37.3249,37.3415,812441.0
2017-09-08 13:20:00,44.9,44.9,44.88,44.88,167359.0,37.3415,37.3415,37.3249,37.3249,167359.0
2017-09-08 13:30:00,44.88,44.89,44.85,44.87,380089.0,37.3249,37.3332,37.2999,37.3165,380089.0
2017-09-08 13:40:00,44.87,44.87,44.85,44.87,393703.0,37.3165,37.3165,37.2999,37.3165,393703.0
2017-09-08 13:50:00,44.86,44.89,44.85,44.89,810804.0,37.3082,37.3332,37.2999,37.3332,810804.0
2017-09-08 14:00:00,44.88,44.89,44.86,44.87,199061.0,37.3249,37.3332,37.3082,37.3165,199061.0
2017-09-08 14:10:00,44.87,44.88,44.86,44.87,389106.0,37.3165,37.3249,37.3082,37.3165,389106.0
2017-09-08 14:20:00,44.88,44.88,44.86,44.86,240797.0,37.3249,37.3249,37.3082,37.3082,240797.0
2017-09-08 14:30:00,44.87,44.88,44.86,44.86,221884.0,37.3165,37.3249,37.3082,37.3082,221884.0
2017-09-08 14:40:00,44.86,44.88,44.85,44.87,629672.0,37.3082,37.3249,37.2999,37.3165,629672.0
2017-09-08 14:50:00,44.87,44.87,44.85,44.86,228307.0,37.3165,37.3165,37.2999,37.3082,228307.0
2017-09-08 15:00:00,44.86,44.88,44.85,44.86,465369.0,37.3082,37.3249,37.2999,37.3082,465369.0
2017-09-08 15:10:00,44.86,44.87,44.83,44.84,366540.0,37.3082,37.3165,37.2833,37.2916,366540.0
2017-09-08 15:20:00,44.84,44.85,44.81,44.82,846099.0,37.2916,37.2999,37.2666,37.275,846099.0
2017-09-08 15:30:00,44.82,44.84,44.81,44.84,1143393.0,37.275,37.2916,37.2666,37.2916,1143393.0
2017-09-08 15:40:00,44.84,44.86,44.83,44.86,1273466.0,37.2916,37.3082,37.2833,37.3082,1273466.0
2017-09-08 15:50:00,44.86,44.89,44.85,44.88,3234654.0,37.3082,37.3332,37.2999,37.3249,3234654.0
2017-09-11 09:30:00,45.26,45.38,45.25,45.36,4307271.0,37.6409,37.7407,37.6326,37.7241,4307271.0
2017-09-11 09:40:00,45.36,45.39,45.36,45.39,1261436.0,37.7241,37.749,37.7241,37.749,1261436.0
2017-09-11 09:50:00,45.39,45.4,45.38,45.39,1367789.0,37.749,37.7573,37.7407,37.749,1367789.0
2017-09-11 10:00:00,45.4,45.46,45.39,45.44,1926286.0,37.7573,37.8072,37.749,37.7906,1926286.0
2017-09-11 10:10:00,45.44,45.45,45.43,45.45,810557.0,37.7906,37.7989,37.7823,37.7989,810557.0
2017-09-11 10:20:00,45.45,45.45,45.41,45.41,1320597.0,37.7989,37.7989,37.7656,37.7656,1320597.0
2017-09-11 10:30:00,45.42,45.43,45.38,45.39,840752.0,37.7739,37.7823,37.7407,37.749,840752.0
2017-09-11 10:40:00,45.39,45.41,45.39,45.41,789986.0,37.749,37.7656,37.749,37.7656,789986.0
2017-09-11 10:50:00,45.41,45.42,45.38,45.39,807988.0,37.7656,37.7739,37.7407,37.749,807988.0
2017-09-11 11:00:00,45.39,45.42,45.39,45.41,1017388.0,37.749,37.7739,37.749,37.7656,1017388.0
2017-09-11 11:10:00,45.41,45.42,45.39,45.41,426334.0,37.7656,37.7739,37.749,37.7656,426334.0
2017-09-11 11:20:00,45.41,45.41,45.38,45.41,540450.0,37.7656,37.7656,37.7407,37.7656,540450.0
2017-09-11 11:30:00,45.41,45.46,45.4,45.46,613311.0,37.7656,37.8072,37.7573,37.8072,613311.0
2017-09-11 11:40:00,45.46,45.5,45.44,45.48,816380.0,37.8072,37.8405,37.7906,37.8238,816380.0
2017-09-11 11:50:00,45.48,45.49,45.46,45.48,446516.0,37.8238,37.8322,37.8072,37.8238,446516.0
2017-09-11 12:00:00,45.48,45.48,45.45,45.46,375911.0,37.8238,37.8238,37.7989,37.8072,375911.0
2017-09-11 12:10:00,45.46,45.48,45.45,45.48,321748.0,37.8072,37.8238,37.7989,37.8238,321748.0
2017-09-11 12:20:00,45.48,45.5,45.47,45.48,496139.0,37.8238,37.8405,37.8155,37.8238,496139.0
2017-09-11 12:30:00,45.48,45.5,45.47,45.49,387622.0,37.8238,37.8405,37.8155,37.8322,387622.0
2017-09-11 12:40:00,45.5,45.52,45.49,45.5,440473.0,37.8405,37.8571,37.8322,37.8405,440473.0
2017-09-11 12:50:00,45.51,45.51,45.48,45.48,328938.0,37.8488,37.8488,37.8238,37.8238,328938.0
2017-09-11 13:00:00,45.49,45.5,45.48,45.48,368458.0,37.8322,37.8405,37.8238,37.8238,368458.0
2017-09-11 13:10:00,45.48,45.51,45.48,45.5,209809.0,37.8238,37.8488,37.8238,37.8405,209809.0
2017-09-11 13:20:00,45.5,45.51,45.49,45.49,337213.0,37.8405,37.8488,37.8322,37.8322,337213.0
2017-09-11 13:30:00,45.5,45.5,45.47,45.48,393476.0,37.8405,37.8405,37.8155,37.8238,393476.0
2017-09-11 13:40:00,45.48,45.48,45.46,45.48,189596.0,37.8238,37.8238,37.8072,37.8238,189596.0
2017-09-11 13:50:00,45.48,45.49,45.46,45.49,270031.0,37.8238,37.8322,37.8072,37.8322,270031.0
2017-09-11 14:00:00,45.48,45.51,45.48,45.5,252879.0,37.8238,37.8488,37.8238,37.8405,252879.0
2017-09-11 14:10:00,45.5,45.51,45.48,45.5,94248.0,37.8405,37.8488,37.8238,37.8405,94248.0
2017-09-11 14:20:00,45.5,45.5,45.46,45.46,419289.0,37.8405,37.8405,37.8072,37.8072,419289.0
2017-09-11 14:30:00,45.46,45.49,45.45,45.45,264674.0,37.8072,37.8322,37.7989,37.7989,264674.0
2017-09-11 14:40:00,45.45,45.48,45.44,45.47,423973.0,37.7989,37.8238,37.7906,37.8155,423973.0
2017-09-11 14:50:00,45.48,45.49,45.46,45.47,844778.0,37.8238,37.8322,37.8072,37.8155,844778.0
2017-09-11 15:00:00,45.47,45.47,45.46,45.47,353069.0,37.8155,37.8155,37.8072,37.8155,353069.0
2017-09-11 15:10:00,45.47,45.49,45.46,45.48,445325.0,37.8155,37.8322,37.8072,37.8238,445325.0
2017-09-11 15:20:00,45.48,45.49,45.46,45.47,610419.0,37.8238,37.8322,37.8072,37.8155,610419.0
2017-09-11 15:30:00,45.46,45.47,45.44,45.47,682953.0,37.8072,37.8155,37.7906,37.8155,682953.0
2017-09-11 15:40:00,45.47,45.47,45.43,45.45,834638.0,37.8155,37.8155,37.7823,37.7989,834638.0
2017-09-11 15:50:00,45.45,45.5,45.44,45.49,5268093.0,37.7989,37.8405,37.7906,37.8322,5268093.0
2017-09-12 09:30:00,45.4,45.48,45.4,45.46,1481863.0,37.7573,37.8238,37.7573,37.8072,1481863.0
2017-09-12 09:40:00,45.45,45.46,45.39,45.4,1890473.0,37.7989,37.8072,37.749,37.7573,1890473.0
2017-09-12 09:50:00,45.4,45.44,45.37,45.44,1918806.0,37.7573,37.7906,37.7324,37.7906,1918806.0
2017-09-12 10:00:00,45.44,45.45,45.41,45.45,1121438.0,37.7906,37.7989,37.7656,37.7989,1121438.0
2017-09-12 10:10:00,45.45,45.48,45.43,45.47,2476144.0,37.7989,37.8238,37.7823,37.8155,2476144.0
2017-09-12 10:20:00,45.47,45.48,45.42,45.42,816563.0,37.8155,37.8238,37.7739,37.7739,816563.0
2017-09-12 10:30:00,45.43,45.45,45.41,45.42,1692940.0,37.7823,37.7989,37.7656,37.7739,1692940.0
2017-09-12 10:40:00,45.41,45.43,45.38,45.4,752705.0,37.7656,37.7823,37.7407,37.7573,752705.0
2017-09-12 10:50:00,45.41,45.45,45.4,45.45,376565.0,37.7656,37.7989,37.7573,37.7989,376565.0
2017-09-12 11:00:00,45.45,45.47,45.44,45.46,672932.0,37.7989,37.8155,37.7906,37.8072,672932.0
2017-09-12 11:10:00,45.47,45.48,45.46,45.47,571097.0,37.8155,37.8238,37.8072,37.8155,571097.0
2017-09-12 11:20:00,45.47,45.5,45.46,45.5,1275104.0,37.8155,37.8405,37.8072,37.8405,1275104.0
2017-09-12 11:30:00,45.5,45.51,45.49,45.5,592796.0,37.8405,37.8488,37.8322,37.8405,592796.0
2017-09-12 11:40:00,45.5,45.51,45.49,45.5,491137.0,37.8405,37.8488,37.8322,37.8405,491137.0
2017-09-12 11:50:00,45.5,45.51,45.49,45.51,460192.0,37.8405,37.8488,37.8322,37.8488,460192.0
2017-09-12 12:00:00,45.51,45.52,45.47,45.48,493791.0,37.8488,37.8571,37.8155,37.8238,493791.0
2017-09-12 12:10:00,45.48,45.49,45.46,45.49,548743.0,37.8238,37.8322,37.8072,37.8322,548743.0
2017-09-12 12:20:00,45.48,45.49,45.46,45.47,490135.0,37.8238,37.8322,37.8072,37.8155,490135.0
2017-09-12 12:30:00,45.47,45.48,45.46,45.48,394967.0,37.8155,37.8238,37.8072,37.8238,394967.0
2017-09-12 12:40:00,45.48,45.5,45.47,45.49,357985.0,37.8238,37.8405,37.8155,37.8322,357985.0
2017-09-12 12:50:00,45.48,45.49,45.47,45.49,507874.0,37.8238,37.8322,37.8155,37.8322,507874.0
2017-09-12 13:00:00,45.49,45.5,45.48,45.5,247878.0,37.8322,37.8405,37.8238,37.8405,247878.0
2017-09-12 13:10:00,45.5,45.51,45.49,45.5,380218.0,37.8405,37.8488,37.8322,37.8405,380218.0
2017-09-12 13:20:00,45.5,45.5,45.49,45.5,164766.0,37.8405,37.8405,37.8322,37.8405,164766.0
2017-09-12 13:30:00,45.5,45.51,45.49,45.5,201348.0,37.8405,37.8488,37.8322,37.8405,201348.0
2017-09-12 13:40:00,45.51,45.53,45.5,45.51,281135.0,37.8488,37.8654,37.8405,37.8488,281135.0
2017-09-12 13:50:00,45.51,45.52,45.49,45.5,366625.0,37.8488,37.8571,37.8322,37.8405,366625.0
2017-09-12 14:00:00,45.5,45.52,45.48,45.5,759622.0,37.8405,37.8571,37.8238,37.8405,759622.0
2017-09-12 14:10:00,45.5,45.51,45.46,45.51,510353.0,37.8405,37.8488,37.8072,37.8488,510353.0
2017-09-12 14:20:00,45.5,45.51,45.45,45.46,335895.0,37.8405,37.8488,37.7989,37.8072,335895.0
2017-09-12 14:30:00,45.46,45.47,45.42,45.42,811043.0,37.8072,37.8155,37.7739,37.7739,811043.0
2017-09-12 14:40:00,45.43,45.44,45.4,45.41,2609805.0,37.7823,37.7906,37.7573,37.7656,2609805.0
2017-09-12 14:50:00,45.41,45.42,45.39,45.41,397920.0,37.7656,37.7739,37.749,37.7656,397920.0
2017-09-12 15:00:00,45.41,45.41,45.37,45.39,528219.0,37.7656,37.7656,37.7324,37.749,528219.0
2017-09-12 15:10:00,45.39,45.41,45.38,45.41,723449.0,37.749,37.7656,37.7407,37.7656,723449.0
2017-09-12 15:20:00,45.41,45.41,45.38,45.39,1689385.0,37.7656,37.7656,37.7407,37.749,1689385.0
2017-09-12 15:30:00,45.38,45.4,45.38,45.4,661286.0,37.7407,37.7573,37.7407,37.7573,661286.0
2017-09-12 15:40:00,45.4,45.42,45.39,45.4,1554897.0,37.7573,37.7739,37.749,37.7573,1554897.0
2017-09-12 15:50:00,45.4,45.43,45.39,45.43,2329356.0,37.7573,37.7823,37.749,37.7823,2329356.0
2017-09-13 09:30:00,45.26,45.27,45.21,45.25,2397099.0,37.6409,37.6492,37.5993,37.6326,2397099.0
2017-09-13 09:40:00,45.25,45.26,45.19,45.21,1978476.0,37.6326,37.6409,37.5827,37.5993,1978476.0
2017-09-13 09:50:00,45.21,45.28,45.2,45.26,2630938.0,37.5993,37.6575,37.591,37.6409,2630938.0
2017-09-13 10:00:00,45.26,45.27,45.21,45.22,1777040.0,37.6409,37.6492,37.5993,37.6076,1777040.0
2017-09-13 10:10:00,45.22,45.25,45.2,45.21,763361.0,37.6076,37.6326,37.591,37.5993,763361.0
2017-09-13 10:20:00,45.21,45.23,45.19,45.22,574702.0,37.5993,37.6159,37.5827,37.6076,574702.0
2017-09-13 10:30:00,45.22,45.25,45.2,45.25,983895.0,37.6076,37.6326,37.591,37.6326,983895.0
2017-09-13 10:40:00,45.25,45.25,45.2,45.22,1152145.0,37.6326,37.6326,37.591,37.6076,1152145.0
2017-09-13 10:50:00,45.22,45.23,45.2,45.21,1232046.0,37.6076,37.6159,37.591,37.5993,1232046.0
2017-09-13 11:00:00,45.21,45.23,45.19,45.22,844927.0,37.5993,37.6159,37.5827,37.6076,844927.0
2017-09-13 11:10:00,45.23,45.24,45.18,45.19,634141.0,37.6159,37.6243,37.5744,37.5827,634141.0
2017-09-13 11:20:00,45.19,45.21,45.17,45.19,776421.0,37.5827,37.5993,37.566,37.5827,776421.0
2017-09-13 11:30:00,45.19,45.2,45.12,45.13,410495.0,37.5827,37.591,37.5245,37.5328,410495.0
2017-09-13 11:40:00,45.13,45.17,45.1,45.16,1099902.0,37.5328,37.566,37.5078,37.5577,1099902.0
2017-09-13 11:50:00,45.15,45.2,45.15,45.19,400077.0,37.5494,37.591,37.5494,37.5827,400077.0
2017-09-13 12:00:00,45.18,45.21,45.18,45.21,469956.0,37.5744,37.5993,37.5744,37.5993,469956.0
2017-09-13 12:10:00,45.21,45.21,45.19,45.2,179503.0,37.5993,37.5993,37.5827,37.591,179503.0
2017-09-13 12:20:00,45.2,45.2,45.17,45.19,308224.0,37.591,37.591,37.566,37.5827,308224.0
2017-09-13 12:30:00,45.19,45.22,45.19,45.21,178812.0,37.5827,37.6076,37.5827,37.5993,178812.0
2017-09-13 12:40:00,45.22,45.25,45.21,45.25,680631.0,37.6076,37.6326,37.5993,37.6326,680631.0
2017-09-13 12:50:00,45.25,45.25,45.22,45.23,445205.0,37.6326,37.6326,37.6076,37.6159,445205.0
2017-09-13 13:00:00,45.23,45.28,45.22,45.26,769430.0,37.6159,37.6575,37.6076,37.6409,769430.0
2017-09-13 13:10:00,45.26,45.33,45.24,45.33,914294.0,37.6409,37.6991,37.6243,37.6991,914294.0
2017-09-13 13:20:00,45.33,45.33,45.27,45.28,591841.0,37.6991,37.6991,37.6492,37.6575,591841.0
2017-09-13 13:30:00,45.28,45.31,45.28,45.29,341524.0,37.6575,37.6825,37.6575,37.6658,341524.0
2017-09-13 13:40:00,45.29,45.3,45.26,45.27,578552.0,37.6658,37.6742,37.6409,37.6492,578552.0
2017-09-13 13:50:00,45.27,45.27,45.25,45.26,451578.0,37.6492,37.6492,37.6326,37.6409,451578.0
2017-09-13 14:00:00,45.26,45.26,45.24,45.26,415468.0,37.6409,37.6409,37.6243,37.6409,415468.0
2017-09-13 14:10:00,45.26,45.28,45.25,45.28,312844.0,37.6409,37.6575,37.6326,37.6575,312844.0
2017-09-13 14:20:00,45.28,45.3,45.27,45.28,232345.0,37.6575,37.6742,37.6492,37.6575,232345.0
2017-09-13 14:30:00,45.27,45.27,45.25,45.26,493342.0,37.6492,37.6492,37.6326,37.6409,493342.0
2017-09-13 14:40:00,45.26,45.28,45.25,45.27,288725.0,37.6409,37.6575,37.6326,37.6492,288725.0
2017-09-13 14:50:00,45.27,45.28,45.25,45.26,295553.0,37.6492,37.6575,37.6326,37.6409,295553.0
2017-09-13 15:00:00,45.26,45.28,45.24,45.25,318728.0,37.6409,37.6575,37.6243,37.6326,318728.0
2017-09-13 15:10:00,45.25,45.26,45.24,45.25,491563.0,37.6326,37.6409,37.6243,37.6326,491563.0
2017-09-13 15:20:00,45.25,45.25,45.23,45.25,461090.0,37.6326,37.6326,37.6159,37.6326,461090.0
2017-09-13 15:30:00,45.25,45.26,45.22,45.23,767692.0,37.6326,37.6409,37.6076,37.6159,767692.0
2017-09-13 15:40:00,45.23,45.24,45.17,45.17,4513734.0,37.6159,37.6243,37.566,37.566,4513734.0
2017-09-13 15:50:00,45.18,45.21,45.17,45.2,3203136.0,37.5744,37.5993,37.566,37.591,3203136.0
2017-09-14 09:30:00,45.09,45.16,45.05,45.08,1555808.0,37.4995,37.5577,37.4662,37.4912,1555808.0
2017-09-14 09:40:00,45.08,45.17,45.07,45.16,730538.0,37.4912,37.566,37.4829,37.5577,730538.0
2017-09-14 09:50:00,45.16,45.22,45.15,45.22,963103.0,37.5577,37.6076,37.5494,37.6076,963103.0
2017-09-14 10:00:00,45.22,45.23,45.21,45.22,846387.0,37.6076,37.6159,37.5993,37.6076,846387.0
2017-09-14 10:10:00,45.22,45.25,45.2,45.24,1030245.0,37.6076,37.6326,37.591,37.6243,1030245.0
2017-09-14 10:20:00,45.23,45.25,45.23,45.25,648215.0,37.6159,37.6326,37.6159,37.6326,648215.0
2017-09-14 10:30:00,45.25,45.29,45.24,45.27,621322.0,37.6326,37.6658,37.6243,37.6492,621322.0
2017-09-14 10:40:00,45.27,45.29,45.25,45.28,372097.0,37.6492,37.6658,37.6326,37.6575,372097.0
2017-09-14 10:50:00,45.28,45.29,45.27,45.28,619283.0,37.6575,37.6658,37.6492,37.6575,619283.0
2017-09-14 11:00:00,45.28,45.3,45.27,45.3,509238.0,37.6575,37.6742,37.6492,37.6742,509238.0
2017-09-14 11:10:00,45.3,45.33,45.28,45.32,579891.0,37.6742,37.6991,37.6575,37.6908,579891.0
2017-09-14 11:20:00,45.32,45.34,45.3,45.3,342309.0,37.6908,37.7074,37.6742,37.6742,342309.0
2017-09-14 11:30:00,45.31,45.32,45.28,45.31,885940.0,37.6825,37.6908,37.6575,37.6825,885940.0
2017-09-14 11:40:00,45.31,45.32,45.29,45.29,1110840.0,37.6825,37.6908,37.6658,37.6658,1110840.0
2017-09-14 11:50:00,45.3,45.3,45.26,45.27,891634.0,37.6742,37.6742,37.6409,37.6492,891634.0
2017-09-14 12:00:00,45.27,45.28,45.25,45.26,944635.0,37.6492,37.6575,37.6326,37.6409,944635.0
2017-09-14 12:10:00,45.25,45.26,45.23,45.25,367192.0,37.6326,37.6409,37.6159,37.6326,367192.0
2017-09-14 12:20:00,45.24,45.25,45.2,45.23,390878.0,37.6243,37.6326,37.591,37.6159,390878.0
2017-09-14 12:30:00,45.23,45.24,45.19,45.2,352908.0,37.6159,37.6243,37.5827,37.591,352908.0
2017-09-14 12:40:00,45.2,45.26,45.19,45.24,324829.0,37.591,37.6409,37.5827,37.6243,324829.0
2017-09-14 12:50:00,45.24,45.26,45.22,45.23,205489.0,37.6243,37.6409,37.6076,37.6159,205489.0
2017-09-14 13:00:00,45.22,45.24,45.21,45.23,328167.0,37.6076,37.6243,37.5993,37.6159,328167.0
2017-09-14 13:10:00,45.23,45.24,45.21,45.23,313788.0,37.6159,37.6243,37.5993,37.6159,313788.0
2017-09-14 13:20:00,45.22,45.23,45.21,45.23,318642.0,37.6076,37.6159,37.5993,37.6159,318642.0
2017-09-14 13:30:00,45.23,45.23,45.2,45.23,1845941.0,37.6159,37.6159,37.591,37.6159,1845941.0
2017-09-14 13:40:00,45.23,45.26,45.22,45.26,462155.0,37.6159,37.6409,37.6076,37.6409,462155.0
2017-09-14 13:50:00,45.26,45.27,45.25,45.26,237952.0,37.6409,37.6492,37.6326,37.6409,237952.0
2017-09-14 14:00:00,45.26,45.26,45.24,45.24,298094.0,37.6409,37.6409,37.6243,37.6243,298094.0
2017-09-14 14:10:00,45.25,45.25,45.24,45.24,125821.0,37.6326,37.6326,37.6243,37.6243,125821.0
2017-09-14 14:20:00,45.24,45.26,45.24,45.25,239764.0,37.6243,37.6409,37.6243,37.6326,239764.0
2017-09-14 14:30:00,45.25,45.26,45.23,45.23,190644.0,37.6326,37.6409,37.6159,37.6159,190644.0
2017-09-14 14:40:00,45.23,45.26,45.23,45.25,308402.0,37.6159,37.6409,37.6159,37.6326,308402.0
2017-09-14 14:50:00,45.26,45.26,45.25,45.26,218258.0,37.6409,37.6409,37.6326,37.6409,218258.0
2017-09-14 15:00:00,45.26,45.26,45.25,45.26,98269.0,37.6409,37.6409,37.6326,37.6409,98269.0
2017-09-14 15:10:00,45.25,45.27,45.25,45.26,407162.0,37.6326,37.6492,37.6326,37.6409,407162.0
2017-09-14 15:20:00,45.26,45.29,45.25,45.29,1202357.0,37.6409,37.6658,37.6326,37.6658,1202357.0
2017-09-14 15:30:00,45.29,45.32,45.28,45.3,868242.0,37.6658,37.6908,37.6575,37.6742,868242.0
2017-09-14 15:40:00,45.31,45.31,45.28,45.29,647086.0,37.6825,37.6825,37.6575,37.6658,647086.0
2017-09-14 15:50:00,45.3,45.33,45.25,45.32,2777596.0,37.6742,37.6991,37.6326,37.6908,2777596.0
2017-09-15 09:30:00,45.4,45.44,45.33,45.34,1013993.0,37.7573,37.7906,37.6991,37.7074,1013993.0
2017-09-15 09:40:00,45.33,45.37,45.31,45.37,759696.0,37.6991,37.7324,37.6825,37.7324,759696.0
2017-09-15 09:50:00,45.37,45.4,45.36,45.37,1451704.0,37.7324,37.7573,37.7241,37.7324,1451704.0
2017-09-15 10:00:00,45.37,45.39,45.36,45.37,560116.0,37.7324,37.749,37.7241,37.7324,560116.0
2017-09-15 10:10:00,45.37,45.37,45.33,45.37,596924.0,37.7324,37.7324,37.6991,37.7324,596924.0
2017-09-15 10:20:00,45.37,45.37,45.33,45.34,390701.0,37.7324,37.7324,37.6991,37.7074,390701.0
2017-09-15 10:30:00,45.34,45.39,45.33,45.38,1017018.0,37.7074,37.749,37.6991,37.7407,1017018.0
2017-09-15 10:40:00,45.39,45.42,45.37,45.41,523839.0,37.749,37.7739,37.7324,37.7656,523839.0
2017-09-15 10:50:00,45.42,45.45,45.41,45.43,505102.0,37.7739,37.7989,37.7656,37.7823,505102.0
2017-09-15 11:00:00,45.43,45.43,45.39,45.4,865822.0,37.7823,37.7823,37.749,37.7573,865822.0
2017-09-15 11:10:00,45.4,45.44,45.4,45.41,456934.0,37.7573,37.7906,37.7573,37.7656,456934.0
2017-09-15 11:20:00,45.41,45.43,45.39,45.41,676487.0,37.7656,37.7823,37.749,37.7656,676487.0
2017-09-15 11:30:00,45.42,45.43,45.4,45.41,671444.0,37.7739,37.7823,37.7573,37.7656,671444.0
2017-09-15 11:40:00,45.41,45.44,45.41,45.43,382018.0,37.7656,37.7906,37.7656,37.7823,382018.0
2017-09-15 11:50:00,45.43,45.46,45.42,45.45,300483.0,37.7823,37.8072,37.7739,37.7989,300483.0
2017-09-15 12:00:00,45.46,45.47,45.44,45.45,716021.0,37.8072,37.8155,37.7906,37.7989,716021.0
2017-09-15 12:10:00,45.45,45.48,45.44,45.46,167402.0,37.7989,37.8238,37.7906,37.8072,167402.0
2017-09-15 12:20:00,45.45,45.47,45.44,45.47,217280.0,37.7989,37.8155,37.7906,37.8155,217280.0
2017-09-15 12:30:00,45.47,45.47,45.45,45.46,163649.0,37.8155,37.8155,37.7989,37.8072,163649.0
2017-09-15 12:40:00,45.45,45.48,45.44,45.48,136794.0,37.7989,37.8238,37.7906,37.8238,136794.0
2017-09-15 12:50:00,45.48,45.48,45.47,45.47,134605.0,37.8238,37.8238,37.8155,37.8155,134605.0
2017-09-15 13:00:00,45.48,45.5,45.47,45.49,219220.0,37.8238,37.8405,37.8155,37.8322,219220.0
2017-09-15 13:10:00,45.5,45.52,45.49,45.5,538117.0,37.8405,37.8571,37.8322,37.8405,538117.0
2017-09-15 13:20:00,45.51,45.51,45.49,45.51,200581.0,37.8488,37.8488,37.8322,37.8488,200581.0
2017-09-15 13:30:00,45.51,45.52,45.49,45.52,662069.0,37.8488,37.8571,37.8322,37.8571,662069.0
2017-09-15 13:40:00,45.51,45.52,45.5,45.52,171395.0,37.8488,37.8571,37.8405,37.8571,171395.0
2017-09-15 13:50:00,45.52,45.54,45.5,45.54,861683.0,37.8571,37.8737,37.8405,37.8737,861683.0
2017-09-15 14:00:00,45.54,45.54,45.52,45.53,230989.0,37.8737,37.8737,37.8571,37.8654,230989.0
2017-09-15 14:10:00,45.53,45.53,45.5,45.52,527328.0,37.8654,37.8654,37.8405,37.8571,527328.0
2017-09-15 14:20:00,45.52,45.55,45.52,45.55,1343914.0,37.8571,37.8821,37.8571,37.8821,1343914.0
2017-09-15 14:30:00,45.55,45.57,45.54,45.55,1325067.0,37.8821,37.8987,37.8737,37.8821,1325067.0
2017-09-15 14:40:00,45.56,45.58,45.55,45.58,842736.0,37.8904,37.907,37.8821,37.907,842736.0
2017-09-15 14:50:00,45.57,45.59,45.56,45.59,647005.0,37.8987,37.9153,37.8904,37.9153,647005.0
2017-09-15 15:00:00,45.59,45.59,45.57,45.59,858276.0,37.9153,37.9153,37.8987,37.9153,858276.0
2017-09-15 15:10:00,45.59,45.59,45.57,45.59,481049.0,37.9153,37.9153,37.8987,37.9153,481049.0
2017-09-15 15:20:00,45.59,45.61,45.58,45.61,801238.0,37.9153,37.932,37.907,37.932,801238.0
2017-09-15 15:30:00,45.61,45.64,45.6,45.63,1997924.0,37.932,37.9569,37.9236,37.9486,1997924.0
2017-09-15 15:40:00,45.63,45.65,45.59,45.61,3825690.0,37.9486,37.9652,37.9153,37.932,3825690.0
2017-09-15 15:50:00,45.61,45.61,45.57,45.59,5700558.0,37.932,37.932,37.8987,37.9153,5700558.0
2017-09-18 09:30:00,45.88,45.9,45.78,45.87,2441401.0,38.1565,38.1731,38.0733,38.1482,2441401.0
2017-09-18 09:40:00,45.87,45.95,45.86,45.95,2101488.0,38.1482,38.2147,38.1399,38.2147,2101488.0
2017-09-18 09:50:00,45.95,45.96,45.91,45.91,967754.0,38.2147,38.223,38.1815,38.1815,967754.0
2017-09-18 10:00:00,45.91,45.96,45.91,45.93,1292485.0,38.1815,38.223,38.1815,38.1981,1292485.0
2017-09-18 10:10:00,45.93,45.94,45.87,45.89,858006.0,38.1981,38.2064,38.1482,38.1648,858006.0
2017-09-18 10:20:00,45.89,45.93,45.87,45.9,1933187.0,38.1648,38.1981,38.1482,38.1731,1933187.0
2017-09-18 10:30:00,45.9,45.91,45.86,45.87,428410.0,38.1731,38.1815,38.1399,38.1482,428410.0
2017-09-18 10:40:00,45.87,45.88,45.84,45.86,759228.0,38.1482,38.1565,38.1232,38.1399,759228.0
2017-09-18 10:50:00,45.86,45.87,45.8,45.8,519074.0,38.1399,38.1482,38.09,38.09,519074.0
2017-09-18 11:00:00,45.8,45.83,45.79,45.83,691471.0,38.09,38.1149,38.0817,38.1149,691471.0
2017-09-18 11:10:00,45.83,45.84,45.8,45.8,407686.0,38.1149,38.1232,38.09,38.09,407686.0
2017-09-18 11:20:00,45.8,45.81,45.78,45.8,956641.0,38.09,38.0983,38.0733,38.09,956641.0
2017-09-18 11:30:00,45.8,45.81,45.78,45.79,449386.0,38.09,38.0983,38.0733,38.0817,449386.0
2017-09-18 11:40:00,45.79,45.82,45.78,45.82,533157.0,38.0817,38.1066,38.0733,38.1066,533157.0
2017-09-18 11:50:00,45.82,45.82,45.8,45.8,370810.0,38.1066,38.1066,38.09,38.09,370810.0
2017-09-18 12:00:00,45.81,45.82,45.79,45.8,509882.0,38.0983,38.1066,38.0817,38.09,509882.0
2017-09-18 12:10:00,45.8,45.83,45.78,45.83,341914.0,38.09,38.1149,38.0733,38.1149,341914.0
2017-09-18 12:20:00,45.83,45.83,45.79,45.8,354765.0,38.1149,38.1149,38.0817,38.09,354765.0
2017-09-18 12:30:00,45.8,45.83,45.79,45.83,395976.0,38.09,38.1149,38.0817,38.1149,395976.0
2017-09-18 12:40:00,45.83,45.83,45.76,45.78,1077336.0,38.1149,38.1149,38.0567,38.0733,1077336.0
2017-09-18 12:50:00,45.78,45.8,45.77,45.8,221108.0,38.0733,38.09,38.065,38.09,221108.0
2017-09-18 13:00:00,45.8,45.8,45.79,45.8,90199.0,38.09,38.09,38.0817,38.09,90199.0
2017-09-18 13:10:00,45.8,45.82,45.79,45.82,244460.0,38.09,38.1066,38.0817,38.1066,244460.0
2017-09-18 13:20:00,45.82,45.83,45.81,45.82,279410.0,38.1066,38.1149,38.0983,38.1066,279410.0
2017-09-18 13:30:00,45.82,45.83,45.81,45.83,150434.0,38.1066,38.1149,38.0983,38.1149,150434.0
2017-09-18 13:40:00,45.82,45.83,45.81,45.83,258057.0,38.1066,38.1149,38.0983,38.1149,258057.0
2017-09-18 13:50:00,45.82,45.83,45.81,45.82,328779.0,38.1066,38.1149,38.0983,38.1066,328779.0
2017-09-18 14:00:00,45.83,45.83,45.79,45.79,542670.0,38.1149,38.1149,38.0817,38.0817,542670.0
2017-09-18 14:10:00,45.79,45.8,45.71,45.72,370567.0,38.0817,38.09,38.0151,38.0234,370567.0
2017-09-18 14:20:00,45.72,45.75,45.7,45.74,561870.0,38.0234,38.0484,38.0068,38.0401,561870.0
2017-09-18 14:30:00,45.74,45.74,45.68,45.7,339986.0,38.0401,38.0401,37.9902,38.0068,339986.0
2017-09-18 14:40:00,45.7,45.72,45.69,45.71,532513.0,38.0068,38.0234,37.9985,38.0151,532513.0
2017-09-18 14:50:00,45.71,45.75,45.7,45.73,301429.0,38.0151,38.0484,38.0068,38.0318,301429.0
2017-09-18 15:00:00,45.73,45.78,45.73,45.77,309278.0,38.0318,38.0733,38.0318,38.065,309278.0
2017-09-18 15:10:00,45.77,45.78,45.75,45.77,155712.0,38.065,38.0733,38.0484,38.065,155712.0
2017-09-18 15:20:00,45.78,45.8,45.77,45.77,444320.0,38.0733,38.09,38.065,38.065,444320.0
2017-09-18 15:30:00,45.77,45.79,45.75,45.79,564307.0,38.065,38.0817,38.0484,38.0817,564307.0
2017-09-18 15:40:00,45.79,45.8,45.77,45.79,887631.0,38.0817,38.09,38.065,38.0817,887631.0
2017-09-18 15:50:00,45.79,45.81,45.73,45.74,4147695.0,38.0817,38.0983,38.0318,38.0401,4147695.0
2017-09-19 09:30:00,45.77,45.82,45.75,45.75,3419750.0,38.065,38.1066,38.0484,38.0484,3419750.0
2017-09-19 09:40:00,45.75,45.77,45.72,45.76,949983.0,38.0484,38.065,38.0234,38.0567,949983.0
2017-09-19 09:50:00,45.76,45.77,45.72,45.73,1392440.0,38.0567,38.065,38.0234,38.0318,1392440.0
2017-09-19 10:00:00,45.73,45.74,45.68,45.71,697962.0,38.0318,38.0401,37.9902,38.0151,697962.0
2017-09-19 10:10:00,45.7,45.72,45.68,45.71,575054.0,38.0068,38.0234,37.9902,38.0151,575054.0
2017-09-19 10:20:00,45.71,45.74,45.69,45.73,1077675.0,38.0151,38.0401,37.9985,38.0318,1077675.0
2017-09-19 10:30:00,45.73,45.73,45.69,45.72,412616.0,38.0318,38.0318,37.9985,38.0234,412616.0
2017-09-19 10:40:00,45.72,45.72,45.67,45.68,694272.0,38.0234,38.0234,37.9819,37.9902,694272.0
2017-09-19 10:50:00,45.68,45.72,45.67,45.71,2383250.0,37.9902,38.0234,37.9819,38.0151,2383250.0
2017-09-19 11:00:00,45.71,45.72,45.65,45.65,1721102.0,38.0151,38.0234,37.9652,37.9652,1721102.0
2017-09-19 11:10:00,45.65,45.67,45.64,45.66,863575.0,37.9652,37.9819,37.9569,37.9735,863575.0
2017-09-19 11:20:00,45.66,45.68,45.65,45.68,987918.0,37.9735,37.9902,37.9652,37.9902,987918.0
2017-09-19 11:30:00,45.68,45.68,45.65,45.66,984418.0,37.9902,37.9902,37.9652,37.9735,984418.0
2017-09-19 11:40:00,45.66,45.68,45.65,45.68,367026.0,37.9735,37.9902,37.9652,37.9902,367026.0
2017-09-19 11:50:00,45.68,45.7,45.67,45.69,944536.0,37.9902,38.0068,37.9819,37.9985,944536.0
2017-09-19 12:00:00,45.69,45.71,45.69,45.7,689470.0,37.9985,38.0151,37.9985,38.0068,689470.0
2017-09-19 12:10:00,45.7,45.7,45.68,45.69,271485.0,38.0068,38.0068,37.9902,37.9985,271485.0
2017-09-19 12:20:00,45.69,45.71,45.68,45.71,1743220.0,37.9985,38.0151,37.9902,38.0151,1743220.0
2017-09-19 12:30:00,45.71,45.71,45.69,45.7,1560148.0,38.0151,38.0151,37.9985,38.0068,1560148.0
2017-09-19 12:40:00,45.71,45.71,45.69,45.71,238005.0,38.0151,38.0151,37.9985,38.0151,238005.0
2017-09-19 12:50:00,45.71,45.73,45.7,45.72,661331.0,38.0151,38.0318,38.0068,38.0234,661331.0
2017-09-19 13:00:00,45.71,45.76,45.71,45.75,1423113.0,38.0151,38.0567,38.0151,38.0484,1423113.0
2017-09-19 13:10:00,45.75,45.76,45.73,45.76,3638943.0,38.0484,38.0567,38.0318,38.0567,3638943.0
2017-09-19 13:20:00,45.76,45.77,45.75,45.76,1529271.0,38.0567,38.065,38.0484,38.0567,1529271.0
2017-09-19 13:30:00,45.76,45.79,45.75,45.79,3610572.0,38.0567,38.0817,38.0484,38.0817,3610572.0
2017-09-19 13:40:00,45.79,45.81,45.78,45.8,769768.0,38.0817,38.0983,38.0733,38.09,769768.0
2017-09-19 13:50:00,45.8,45.81,45.79,45.8,553500.0,38.09,38.0983,38.0817,38.09,553500.0
2017-09-19 14:00:00,45.8,45.82,45.8,45.8,795801.0,38.09,38.1066,38.09,38.09,795801.0
2017-09-19 14:10:00,45.81,45.84,45.8,45.83,316224.0,38.0983,38.1232,38.09,38.1149,316224.0
2017-09-19 14:20:00,45.83,45.83,45.8,45.8,520505.0,38.1149,38.1149,38.09,38.09,520505.0
2017-09-19 14:30:00,45.8,45.82,45.8,45.8,327202.0,38.09,38.1066,38.09,38.09,327202.0
2017-09-19 14:40:00,45.8,45.82,45.8,45.82,333612.0,38.09,38.1066,38.09,38.1066,333612.0
2017-09-19 14:50:00,45.82,45.83,45.8,45.8,603582.0,38.1066,38.1149,38.09,38.09,603582.0
2017-09-19 15:00:00,45.8,45.82,45.79,45.8,923210.0,38.09,38.1066,38.0817,38.09,923210.0
2017-09-19 15:10:00,45.8,45.81,45.79,45.8,865955.0,38.09,38.0983,38.0817,38.09,865955.0
2017-09-19 15:20:00,45.8,45.81,45.78,45.8,454162.0,38.09,38.0983,38.0733,38.09,454162.0
2017-09-19 15:30:00,45.81,45.81,45.79,45.8,937717.0,38.0983,38.0983,38.0817,38.09,937717.0
2017-09-19 15:40:00,45.8,45.83,45.8,45.83,1305386.0,38.09,38.1149,38.09,38.1149,1305386.0
2017-09-19 15:50:00,45.83,45.86,45.81,45.85,4328223.0,38.1149,38.1399,38.0983,38.1316,4328223.0
2017-09-20 09:30:00,45.87,45.89,45.85,45.89,3252094.0,38.1482,38.1648,38.1316,38.1648,3252094.0
2017-09-20 09:40:00,45.89,45.94,45.88,45.93,2244889.0,38.1648,38.2064,38.1565,38.1981,2244889.0
2017-09-20 09:50:00,45.92,45.93,45.88,45.91,1650256.0,38.1898,38.1981,38.1565,38.1815,1650256.0
2017-09-20 10:00:00,45.9,45.91,45.86,45.88,1302836.0,38.1731,38.1815,38.1399,38.1565,1302836.0
2017-09-20 10:10:00,45.88,45.88,45.84,45.86,1278156.0,38.1565,38.1565,38.1232,38.1399,1278156.0
2017-09-20 10:20:00,45.85,45.86,45.83,45.85,287698.0,38.1316,38.1399,38.1149,38.1316,287698.0
2017-09-20 10:30:00,45.84,45.87,45.84,45.85,353163.0,38.1232,38.1482,38.1232,38.1316,353163.0
2017-09-20 10:40:00,45.85,45.85,45.81,45.83,686565.0,38.1316,38.1316,38.0983,38.1149,686565.0
2017-09-20 10:50:00,45.83,45.84,45.77,45.79,435838.0,38.1149,38.1232,38.065,38.0817,435838.0
2017-09-20 11:00:00,45.79,45.81,45.77,45.78,686397.0,38.0817,38.0983,38.065,38.0733,686397.0
2017-09-20 11:10:00,45.78,45.81,45.77,45.8,473317.0,38.0733,38.0983,38.065,38.09,473317.0
2017-09-20 11:20:00,45.8,45.8,45.75,45.77,583011.0,38.09,38.09,38.0484,38.065,583011.0
2017-09-20 11:30:00,45.77,45.8,45.76,45.77,223447.0,38.065,38.09,38.0567,38.065,223447.0
2017-09-20 11:40:00,45.78,45.79,45.77,45.79,128977.0,38.0733,38.0817,38.065,38.0817,128977.0
2017-09-20 11:50:00,45.79,45.81,45.78,45.8,482686.0,38.0817,38.0983,38.0733,38.09,482686.0
2017-09-20 12:00:00,45.8,45.81,45.79,45.8,89803.0,38.09,38.0983,38.0817,38.09,89803.0
2017-09-20 12:10:00,45.8,45.82,45.79,45.82,213950.0,38.09,38.1066,38.0817,38.1066,213950.0
2017-09-20 12:20:00,45.82,45.84,45.81,45.84,539984.0,38.1066,38.1232,38.0983,38.1232,539984.0
2017-09-20 12:30:00,45.83,45.85,45.82,45.85,181900.0,38.1149,38.1316,38.1066,38.1316,181900.0
2017-09-20 12:40:00,45.85,45.86,45.83,45.84,586450.0,38.1316,38.1399,38.1149,38.1232,586450.0
2017-09-20 12:50:00,45.84,45.85,45.82,45.83,328862.0,38.1232,38.1316,38.1066,38.1149,328862.0
2017-09-20 13:00:00,45.83,45.84,45.8,45.82,156422.0,38.1149,38.1232,38.09,38.1066,156422.0
2017-09-20 13:10:00,45.81,45.82,45.77,45.78,234601.0,38.0983,38.1066,38.065,38.0733,234601.0
2017-09-20 13:20:00,45.78,45.78,45.76,45.77,130451.0,38.0733,38.0733,38.0567,38.065,130451.0
2017-09-20 13:30:00,45.77,45.8,45.76,45.8,742988.0,38.065,38.09,38.0567,38.09,742988.0
2017-09-20 13:40:00,45.8,45.83,45.79,45.83,248371.0,38.09,38.1149,38.0817,38.1149,248371.0
2017-09-20 13:50:00,45.83,45.85,45.77,45.78,1720020.0,38.1149,38.1316,38.065,38.0733,1720020.0
2017-09-20 14:00:00,45.78,45.84,45.47,45.53,7196037.0,38.0733,38.1232,37.8155,37.8654,7196037.0
2017-09-20 14:10:00,45.52,45.56,45.42,45.42,6880817.0,37.8571,37.8904,37.7739,37.7739,6880817.0
2017-09-20 14:20:00,45.42,45.43,45.23,45.4,5555401.0,37.7739,37.7823,37.6159,37.7573,5555401.0
2017-09-20 14:30:00,45.39,45.39,45.25,45.3,4900674.0,37.749,37.749,37.6326,37.6742,4900674.0
2017-09-20 14:40:00,45.29,45.48,45.21,45.45,8592124.0,37.6658,37.8238,37.5993,37.7989,8592124.0
2017-09-20 14:50:00,45.46,45.53,45.44,45.48,2618580.0,37.8072,37.8654,37.7906,37.8238,2618580.0
2017-09-20 15:00:00,45.47,45.48,45.43,45.46,1193685.0,37.8155,37.8238,37.7823,37.8072,1193685.0
2017-09-20 15:10:00,45.46,45.55,45.46,45.55,3893595.0,37.8072,37.8821,37.8072,37.8821,3893595.0
2017-09-20 15:20:00,45.55,45.58,45.54,45.58,1381044.0,37.8821,37.907,37.8737,37.907,1381044.0
2017-09-20 15:30:00,45.58,45.66,45.57,45.64,1610707.0,37.907,37.9735,37.8987,37.9569,1610707.0
2017-09-20 15:40:00,45.64,45.64,45.61,45.64,1221019.0,37.9569,37.9569,37.932,37.9569,1221019.0
2017-09-20 15:50:00,45.64,45.68,45.62,45.65,5036509.0,37.9569,37.9902,37.9403,37.9652,5036509.0
2017-09-21 09:30:00,45.77,45.79,45.66,45.66,2177259.0,38.065,38.0817,37.9735,37.9735,2177259.0
2017-09-21 09:40:00,45.66,45.73,45.65,45.7,2079932.0,37.9735,38.0318,37.9652,38.0068,2079932.0
2017-09-21 09:50:00,45.7,45.71,45.6,45.63,938397.0,38.0068,38.0151,37.9236,37.9486,938397.0
2017-09-21 10:00:00,45.63,45.63,45.59,45.62,386049.0,37.9486,37.9486,37.9153,37.9403,386049.0
2017-09-21 10:10:00,45.62,45.64,45.59,45.59,321710.0,37.9403,37.9569,37.9153,37.9153,321710.0
2017-09-21 10:20:00,45.59,45.6,45.54,45.58,938194.0,37.9153,37.9236,37.8737,37.907,938194.0
2017-09-21 10:30:00,45.58,45.62,45.57,45.58,400035.0,37.907,37.9403,37.8987,37.907,400035.0
2017-09-21 10:40:00,45.58,45.62,45.56,45.61,434414.0,37.907,37.9403,37.8904,37.932,434414.0
2017-09-21 10:50:00,45.62,45.65,45.61,45.63,603277.0,37.9403,37.9652,37.932,37.9486,603277.0
2017-09-21 11:00:00,45.64,45.67,45.63,45.66,541055.0,37.9569,37.9819,37.9486,37.9735,541055.0
2017-09-21 11:10:00,45.66,45.73,45.65,45.71,604640.0,37.9735,38.0318,37.9652,38.0151,604640.0
2017-09-21 11:20:00,45.71,45.72,45.68,45.69,371164.0,38.0151,38.0234,37.9902,37.9985,371164.0
2017-09-21 11:30:00,45.69,45.7,45.65,45.66,600021.0,37.9985,38.0068,37.9652,37.9735,600021.0
2017-09-21 11:40:00,45.66,45.68,45.66,45.68,193280.0,37.9735,37.9902,37.9735,37.9902,193280.0
2017-09-21 11:50:00,45.68,45.71,45.67,45.69,510858.0,37.9902,38.0151,37.9819,37.9985,510858.0
2017-09-21 12:00:00,45.69,45.73,45.68,45.73,246861.0,37.9985,38.0318,37.9902,38.0318,246861.0
2017-09-21 12:10:00,45.73,45.76,45.72,45.75,546878.0,38.0318,38.0567,38.0234,38.0484,546878.0
2017-09-21 12:20:00,45.75,45.78,45.74,45.77,537324.0,38.0484,38.0733,38.0401,38.065,537324.0
2017-09-21 12:30:00,45.76,45.78,45.75,45.77,440608.0,38.0567,38.0733,38.0484,38.065,440608.0
2017-09-21 12:40:00,45.77,45.77,45.71,45.75,1322947.0,38.065,38.065,38.0151,38.0484,1322947.0
2017-09-21 12:50:00,45.75,45.77,45.73,45.74,647882.0,38.0484,38.065,38.0318,38.0401,647882.0
2017-09-21 13:00:00,45.74,45.76,45.73,45.76,277972.0,38.0401,38.0567,38.0318,38.0567,277972.0
2017-09-21 13:10:00,45.76,45.76,45.75,45.76,79625.0,38.0567,38.0567,38.0484,38.0567,79625.0
2017-09-21 13:20:00,45.76,45.76,45.74,45.76,279827.0,38.0567,38.0567,38.0401,38.0567,279827.0
2017-09-21 13:30:00,45.75,45.76,45.72,45.72,176318.0,38.0484,38.0567,38.0234,38.0234,176318.0
2017-09-21 13:40:00,45.72,45.74,45.71,45.73,208021.0,38.0234,38.0401,38.0151,38.0318,208021.0
2017-09-21 13:50:00,45.72,45.75,45.71,45.74,140375.0,38.0234,38.0484,38.0151,38.0401,140375.0
2017-09-21 14:00:00,45.74,45.75,45.71,45.71,299973.0,38.0401,38.0484,38.0151,38.0151,299973.0
2017-09-21 14:10:00,45.71,45.73,45.69,45.72,1170900.0,38.0151,38.0318,37.9985,38.0234,1170900.0
2017-09-21 14:20:00,45.72,45.72,45.69,45.7,212773.0,38.0234,38.0234,37.9985,38.0068,212773.0
2017-09-21 14:30:00,45.7,45.7,45.68,45.69,223038.0,38.0068,38.0068,37.9902,37.9985,223038.0
2017-09-21 14:40:00,45.69,45.7,45.66,45.66,301819.0,37.9985,38.0068,37.9735,37.9735,301819.0
2017-09-21 14:50:00,45.66,45.7,45.66,45.69,521172.0,37.9735,38.0068,37.9735,37.9985,521172.0
2017-09-21 15:00:00,45.7,45.71,45.69,45.71,254992.0,38.0068,38.0151,37.9985,38.0151,254992.0
2017-09-21 15:10:00,45.7,45.71,45.68,45.68,208347.0,38.0068,38.0151,37.9902,37.9902,208347.0
2017-09-21 15:20:00,45.69,45.71,45.68,45.7,278993.0,37.9985,38.0151,37.9902,38.0068,278993.0
2017-09-21 15:30:00,45.7,45.71,45.69,45.71,169900.0,38.0068,38.0151,37.9985,38.0151,169900.0
2017-09-21 15:40:00,45.7,45.71,45.66,45.67,698877.0,38.0068,38.0151,37.9735,37.9819,698877.0
2017-09-21 15:50:00,45.66,45.68,45.64,45.65,2349390.0,37.9735,37.9902,37.9569,37.9652,2349390.0
2017-09-22 09:30:00,45.39,45.42,45.35,45.36,1717987.0,37.749,37.7739,37.7157,37.7241,1717987.0
2017-09-22 09:40:00,45.36,45.42,45.36,45.41,1385245.0,37.7241,37.7739,37.7241,37.7656,1385245.0
2017-09-22 09:50:00,45.4,45.4,45.36,45.37,1286492.0,37.7573,37.7573,37.7241,37.7324,1286492.0
2017-09-22 10:00:00,45.36,45.45,45.36,45.45,700367.0,37.7241,37.7989,37.7241,37.7989,700367.0
2017-09-22 10:10:00,45.44,45.45,45.42,45.43,421637.0,37.7906,37.7989,37.7739,37.7823,421637.0
2017-09-22 10:20:00,45.43,45.47,45.41,45.45,614910.0,37.7823,37.8155,37.7656,37.7989,614910.0
2017-09-22 10:30:00,45.45,45.47,45.44,45.46,659474.0,37.7989,37.8155,37.7906,37.8072,659474.0
2017-09-22 10:40:00,45.46,45.46,45.42,45.43,697537.0,37.8072,37.8072,37.7739,37.7823,697537.0
2017-09-22 10:50:00,45.43,45.44,45.39,45.4,565214.0,37.7823,37.7906,37.749,37.7573,565214.0
2017-09-22 11:00:00,45.4,45.42,45.39,45.4,359193.0,37.7573,37.7739,37.749,37.7573,359193.0
2017-09-22 11:10:00,45.41,45.41,45.38,45.39,458761.0,37.7656,37.7656,37.7407,37.749,458761.0
2017-09-22 11:20:00,45.39,45.41,45.36,45.37,629215.0,37.749,37.7656,37.7241,37.7324,629215.0
2017-09-22 11:30:00,45.36,45.4,45.36,45.39,857613.0,37.7241,37.7573,37.7241,37.749,857613.0
2017-09-22 11:40:00,45.39,45.4,45.38,45.4,355808.0,37.749,37.7573,37.7407,37.7573,355808.0
2017-09-22 11:50:00,45.39,45.4,45.38,45.4,273548.0,37.749,37.7573,37.7407,37.7573,273548.0
2017-09-22 12:00:00,45.4,45.4,45.39,45.4,334878.0,37.7573,37.7573,37.749,37.7573,334878.0
2017-09-22 12:10:00,45.4,45.4,45.38,45.39,386283.0,37.7573,37.7573,37.7407,37.749,386283.0
2017-09-22 12:20:00,45.39,45.4,45.37,45.38,173474.0,37.749,37.7573,37.7324,37.7407,173474.0
2017-09-22 12:30:00,45.38,45.39,45.36,45.37,658674.0,37.7407,37.749,37.7241,37.7324,658674.0
2017-09-22 12:40:00,45.37,45.38,45.36,45.37,305812.0,37.7324,37.7407,37.7241,37.7324,305812.0
2017-09-22 12:50:00,45.37,45.38,45.34,45.35,210214.0,37.7324,37.7407,37.7074,37.7157,210214.0
2017-09-22 13:00:00,45.34,45.35,45.33,45.33,272990.0,37.7074,37.7157,37.6991,37.6991,272990.0
2017-09-22 13:10:00,45.34,45.34,45.31,45.33,186927.0,37.7074,37.7074,37.6825,37.6991,186927.0
2017-09-22 13:20:00,45.32,45.33,45.32,45.33,82983.0,37.6908,37.6991,37.6908,37.6991,82983.0
2017-09-22 13:30:00,45.33,45.35,45.32,45.34,254052.0,37.6991,37.7157,37.6908,37.7074,254052.0
2017-09-22 13:40:00,45.34,45.35,45.33,45.35,75102.0,37.7074,37.7157,37.6991,37.7157,75102.0
2017-09-22 13:50:00,45.34,45.36,45.33,45.36,218326.0,37.7074,37.7241,37.6991,37.7241,218326.0
2017-09-22 14:00:00,45.36,45.37,45.34,45.37,1337522.0,37.7241,37.7324,37.7074,37.7324,1337522.0
2017-09-22 14:10:00,45.37,45.37,45.36,45.37,217679.0,37.7324,37.7324,37.7241,37.7324,217679.0
2017-09-22 14:20:00,45.37,45.4,45.36,45.39,365710.0,37.7324,37.7573,37.7241,37.749,365710.0
2017-09-22 14:30:00,45.39,45.39,45.38,45.39,395528.0,37.749,37.749,37.7407,37.749,395528.0
2017-09-22 14:40:00,45.39,45.4,45.38,45.4,192102.0,37.749,37.7573,37.7407,37.7573,192102.0
2017-09-22 14:50:00,45.4,45.41,45.39,45.4,569006.0,37.7573,37.7656,37.749,37.7573,569006.0
2017-09-22 15:00:00,45.4,45.41,45.39,45.4,451789.0,37.7573,37.7656,37.749,37.7573,451789.0
2017-09-22 15:10:00,45.41,45.41,45.39,45.39,185974.0,37.7656,37.7656,37.749,37.749,185974.0
2017-09-22 15:20:00,45.4,45.4,45.39,45.4,141650.0,37.7573,37.7573,37.749,37.7573,141650.0
2017-09-22 15:30:00,45.39,45.4,45.39,45.39,339192.0,37.749,37.7573,37.749,37.749,339192.0
2017-09-22 15:40:00,45.39,45.42,45.39,45.41,1303578.0,37.749,37.7739,37.749,37.7656,1303578.0
2017-09-22 15:50:00,45.41,45.44,45.38,45.38,6259002.0,37.7656,37.7906,37.7407,37.7407,6259002.0
2017-09-25 09:30:00,45.0,45.0,44.85,44.86,3003590.0,37.4247,37.4247,37.2999,37.3082,3003590.0
2017-09-25 09:40:00,44.86,44.9,44.85,44.87,3410925.0,37.3082,37.3415,37.2999,37.3165,3410925.0
2017-09-25 09:50:00,44.87,44.92,44.86,44.92,2925688.0,37.3165,37.3581,37.3082,37.3581,2925688.0
2017-09-25 10:00:00,44.92,44.96,44.9,44.95,2009591.0,37.3581,37.3914,37.3415,37.3831,2009591.0
2017-09-25 10:10:00,44.96,45.0,44.95,44.99,1825520.0,37.3914,37.4247,37.3831,37.4163,1825520.0
2017-09-25 10:20:00,44.98,45.0,44.93,44.95,1233495.0,37.408,37.4247,37.3664,37.3831,1233495.0
2017-09-25 10:30:00,44.96,44.96,44.82,44.82,1684982.0,37.3914,37.3914,37.275,37.275,1684982.0
2017-09-25 10:40:00,44.83,44.85,44.8,44.82,1486206.0,37.2833,37.2999,37.2583,37.275,1486206.0
2017-09-25 10:50:00,44.83,44.83,44.73,44.76,2657346.0,37.2833,37.2833,37.2001,37.2251,2657346.0
2017-09-25 11:00:00,44.76,44.77,44.63,44.69,3092208.0,37.2251,37.2334,37.1169,37.1668,3092208.0
2017-09-25 11:10:00,44.69,44.73,44.68,44.69,2439497.0,37.1668,37.2001,37.1585,37.1668,2439497.0
2017-09-25 11:20:00,44.69,44.73,44.64,44.73,2135145.0,37.1668,37.2001,37.1253,37.2001,2135145.0
2017-09-25 11:30:00,44.73,44.73,44.67,44.69,1823051.0,37.2001,37.2001,37.1502,37.1668,1823051.0
2017-09-25 11:40:00,44.68,44.69,44.63,44.63,1545302.0,37.1585,37.1668,37.1169,37.1169,1545302.0
2017-09-25 11:50:00,44.63,44.64,44.59,44.61,1693089.0,37.1169,37.1253,37.0837,37.1003,1693089.0
2017-09-25 12:00:00,44.61,44.62,44.54,44.54,1665100.0,37.1003,37.1086,37.0421,37.0421,1665100.0
2017-09-25 12:10:00,44.55,44.55,44.45,44.46,2458938.0,37.0504,37.0504,36.9672,36.9756,2458938.0
2017-09-25 12:20:00,44.46,44.52,44.43,44.52,1841841.0,36.9756,37.0255,36.9506,37.0255,1841841.0
2017-09-25 12:30:00,44.52,44.54,44.5,44.54,1113313.0,37.0255,37.0421,37.0088,37.0421,1113313.0
2017-09-25 12:40:00,44.53,44.59,44.53,44.59,1189821.0,37.0338,37.0837,37.0338,37.0837,1189821.0
2017-09-25 12:50:00,44.58,44.63,44.58,44.63,753828.0,37.0754,37.1169,37.0754,37.1169,753828.0
2017-09-25 13:00:00,44.63,44.63,44.61,44.61,555274.0,37.1169,37.1169,37.1003,37.1003,555274.0
2017-09-25 13:10:00,44.61,44.64,44.61,44.64,244498.0,37.1003,37.1253,37.1003,37.1253,244498.0
2017-09-25 13:20:00,44.64,44.65,44.61,44.62,406203.0,37.1253,37.1336,37.1003,37.1086,406203.0
2017-09-25 13:30:00,44.62,44.64,44.57,44.64,1057185.0,37.1086,37.1253,37.067,37.1253,1057185.0
2017-09-25 13:40:00,44.64,44.65,44.63,44.65,533930.0,37.1253,37.1336,37.1169,37.1336,533930.0
2017-09-25 13:50:00,44.65,44.67,44.63,44.64,837076.0,37.1336,37.1502,37.1169,37.1253,837076.0
2017-09-25 14:00:00,44.65,44.68,44.64,44.68,1372287.0,37.1336,37.1585,37.1253,37.1585,1372287.0
2017-09-25 14:10:00,44.68,44.68,44.65,44.66,831556.0,37.1585,37.1585,37.1336,37.1419,831556.0
2017-09-25 14:20:00,44.66,44.67,44.6,44.61,905298.0,37.1419,37.1502,37.092,37.1003,905298.0
2017-09-25 14:30:00,44.62,44.62,44.57,44.57,1008709.0,37.1086,37.1086,37.067,37.067,1008709.0
2017-09-25 14:40:00,44.58,44.59,44.55,44.57,540652.0,37.0754,37.0837,37.0504,37.067,540652.0
2017-09-25 14:50:00,44.58,44.63,44.56,44.63,1265547.0,37.0754,37.1169,37.0587,37.1169,1265547.0
2017-09-25 15:00:00,44.63,44.64,44.61,44.63,1141232.0,37.1169,37.1253,37.1003,37.1169,1141232.0
2017-09-25 15:10:00,44.62,44.66,44.61,44.65,1236939.0,37.1086,37.1419,37.1003,37.1336,1236939.0
2017-09-25 15:20:00,44.64,44.67,44.62,44.67,1096456.0,37.1253,37.1502,37.1086,37.1502,1096456.0
2017-09-25 15:30:00,44.66,44.7,44.66,44.68,1535406.0,37.1419,37.1752,37.1419,37.1585,1535406.0
2017-09-25 15:40:00,44.69,44.72,44.66,44.71,2137265.0,37.1668,37.1918,37.1419,37.1835,2137265.0
2017-09-25 15:50:00,44.72,44.72,44.61,44.62,8186748.0,37.1918,37.1918,37.1003,37.1086,8186748.0
2017-09-26 09:30:00,44.7,44.75,44.68,44.75,3591300.0,37.1752,37.2167,37.1585,37.2167,3591300.0
2017-09-26 09:40:00,44.74,44.76,44.71,44.71,1089064.0,37.2084,37.2251,37.1835,37.1835,1089064.0
2017-09-26 09:50:00,44.72,44.74,44.66,44.69,1477589.0,37.1918,37.2084,37.1419,37.1668,1477589.0
2017-09-26 10:00:00,44.69,44.73,44.67,44.71,3940903.0,37.1668,37.2001,37.1502,37.1835,3940903.0
2017-09-26 10:10:00,44.71,44.73,44.69,44.71,826689.0,37.1835,37.2001,37.1668,37.1835,826689.0
2017-09-26 10:20:00,44.71,44.72,44.68,44.68,464908.0,37.1835,37.1918,37.1585,37.1585,464908.0
2017-09-26 10:30:00,44.69,44.7,44.65,44.66,750194.0,37.1668,37.1752,37.1336,37.1419,750194.0
2017-09-26 10:40:00,44.67,44.7,44.65,44.65,1637384.0,37.1502,37.1752,37.1336,37.1336,1637384.0
2017-09-26 10:50:00,44.64,44.66,44.59,44.59,759018.0,37.1253,37.1419,37.0837,37.0837,759018.0
2017-09-26 11:00:00,44.6,44.6,44.55,44.57,1095107.0,37.092,37.092,37.0504,37.067,1095107.0
2017-09-26 11:10:00,44.56,44.58,44.53,44.55,832512.0,37.0587,37.0754,37.0338,37.0504,832512.0
2017-09-26 11:20:00,44.55,44.56,44.51,44.55,1005833.0,37.0504,37.0587,37.0171,37.0504,1005833.0
2017-09-26 11:30:00,44.55,44.55,44.53,44.54,767828.0,37.0504,37.0504,37.0338,37.0421,767828.0
2017-09-26 11:40:00,44.54,44.55,44.52,44.53,1023230.0,37.0421,37.0504,37.0255,37.0338,1023230.0
2017-09-26 11:50:00,44.53,44.53,44.49,44.51,2676608.0,37.0338,37.0338,37.0005,37.0171,2676608.0
2017-09-26 12:00:00,44.5,44.54,44.49,44.52,1024842.0,37.0088,37.0421,37.0005,37.0255,1024842.0
2017-09-26 12:10:00,44.52,44.53,44.5,44.5,191697.0,37.0255,37.0338,37.0088,37.0088,191697.0
2017-09-26 12:20:00,44.51,44.53,44.49,44.52,922896.0,37.0171,37.0338,37.0005,37.0255,922896.0
2017-09-26 12:30:00,44.52,44.57,44.44,44.48,2168373.0,37.0255,37.067,36.9589,36.9922,2168373.0
2017-09-26 12:40:00,44.48,44.49,44.42,44.49,4434125.0,36.9922,37.0005,36.9423,37.0005,4434125.0
2017-09-26 12:50:00,44.49,44.55,44.49,44.55,2138109.0,37.0005,37.0504,37.0005,37.0504,2138109.0
2017-09-26 13:00:00,44.55,44.6,44.54,44.59,908326.0,37.0504,37.092,37.0421,37.0837,908326.0
2017-09-26 13:10:00,44.59,44.63,44.59,44.62,1035014.0,37.0837,37.1169,37.0837,37.1086,1035014.0
2017-09-26 13:20:00,44.62,44.65,44.61,44.64,381181.0,37.1086,37.1336,37.1003,37.1253,381181.0
2017-09-26 13:30:00,44.63,44.65,44.63,44.64,307165.0,37.1169,37.1336,37.1169,37.1253,307165.0
2017-09-26 13:40:00,44.64,44.67,44.64,44.65,904762.0,37.1253,37.1502,37.1253,37.1336,904762.0
2017-09-26 13:50:00,44.64,44.67,44.64,44.66,1612006.0,37.1253,37.1502,37.1253,37.1419,1612006.0
2017-09-26 14:00:00,44.66,44.67,44.62,44.62,665680.0,37.1419,37.1502,37.1086,37.1086,665680.0
2017-09-26 14:10:00,44.62,44.63,44.61,44.62,160138.0,37.1086,37.1169,37.1003,37.1086,160138.0
2017-09-26 14:20:00,44.62,44.65,44.61,44.63,301724.0,37.1086,37.1336,37.1003,37.1169,301724.0
2017-09-26 14:30:00,44.63,44.63,44.59,44.59,412019.0,37.1169,37.1169,37.0837,37.0837,412019.0
2017-09-26 14:40:00,44.59,44.61,44.59,44.61,424142.0,37.0837,37.1003,37.0837,37.1003,424142.0
2017-09-26 14:50:00,44.61,44.63,44.6,44.63,377380.0,37.1003,37.1169,37.092,37.1169,377380.0
2017-09-26 15:00:00,44.62,44.65,44.62,44.65,616969.0,37.1086,37.1336,37.1086,37.1336,616969.0
2017-09-26 15:10:00,44.65,44.65,44.62,44.64,633591.0,37.1336,37.1336,37.1086,37.1253,633591.0
2017-09-26 15:20:00,44.64,44.64,44.62,44.64,619323.0,37.1253,37.1253,37.1086,37.1253,619323.0
2017-09-26 15:30:00,44.64,44.65,44.61,44.64,749596.0,37.1253,37.1336,37.1003,37.1253,749596.0
2017-09-26 15:40:00,44.63,44.64,44.6,44.62,1030182.0,37.1169,37.1253,37.092,37.1086,1030182.0
2017-09-26 15:50:00,44.62,44.62,44.5,44.5,5378070.0,37.1086,37.1086,37.0088,37.0088,5378070.0
2017-09-27 09:30:00,44.36,44.4,44.35,44.39,3313800.0,36.8924,36.9257,36.8841,36.9173,3313800.0
2017-09-27 09:40:00,44.39,44.42,44.36,44.36,2959929.0,36.9173,36.9423,36.8924,36.8924,2959929.0
2017-09-27 09:50:00,44.36,44.37,44.33,44.34,1184971.0,36.8924,36.9007,36.8674,36.8758,1184971.0
2017-09-27 10:00:00,44.33,44.35,44.28,44.29,5549544.0,36.8674,36.8841,36.8259,36.8342,5549544.0
2017-09-27 10:10:00,44.29,44.32,44.27,44.32,1800782.0,36.8342,36.8591,36.8175,36.8591,1800782.0
2017-09-27 10:20:00,44.32,44.34,44.29,44.3,1546382.0,36.8591,36.8758,36.8342,36.8425,1546382.0
2017-09-27 10:30:00,44.3,44.31,44.24,44.25,3784166.0,36.8425,36.8508,36.7926,36.8009,3784166.0
2017-09-27 10:40:00,44.26,44.27,44.23,44.25,1896188.0,36.8092,36.8175,36.7843,36.8009,1896188.0
2017-09-27 10:50:00,44.25,44.27,44.21,44.24,2021988.0,36.8009,36.8175,36.7676,36.7926,2021988.0
2017-09-27 11:00:00,44.23,44.24,44.21,44.23,456802.0,36.7843,36.7926,36.7676,36.7843,456802.0
2017-09-27 11:10:00,44.23,44.24,44.22,44.23,584420.0,36.7843,36.7926,36.776,36.7843,584420.0
2017-09-27 11:20:00,44.23,44.24,44.21,44.23,4267594.0,36.7843,36.7926,36.7676,36.7843,4267594.0
2017-09-27 11:30:00,44.23,44.23,44.2,44.22,513176.0,36.7843,36.7843,36.7593,36.776,513176.0
2017-09-27 11:40:00,44.22,44.22,44.17,44.18,881613.0,36.776,36.776,36.7344,36.7427,881613.0
2017-09-27 11:50:00,44.18,44.18,44.16,44.17,570244.0,36.7427,36.7427,36.7261,36.7344,570244.0
2017-09-27 12:00:00,44.17,44.17,44.09,44.12,3278550.0,36.7344,36.7344,36.6678,36.6928,3278550.0
2017-09-27 12:10:00,44.12,44.13,44.1,44.1,807569.0,36.6928,36.7011,36.6762,36.6762,807569.0
2017-09-27 12:20:00,44.11,44.16,44.1,44.15,2046387.0,36.6845,36.7261,36.6762,36.7177,2046387.0
2017-09-27 12:30:00,44.15,44.16,44.13,44.16,900178.0,36.7177,36.7261,36.7011,36.7261,900178.0
2017-09-27 12:40:00,44.16,44.18,44.15,44.16,506094.0,36.7261,36.7427,36.7177,36.7261,506094.0
2017-09-27 12:50:00,44.16,44.22,44.16,44.22,479106.0,36.7261,36.776,36.7261,36.776,479106.0
2017-09-27 13:00:00,44.22,44.26,44.21,44.26,920719.0,36.776,36.8092,36.7676,36.8092,920719.0
2017-09-27 13:10:00,44.26,44.27,44.24,44.25,1207515.0,36.8092,36.8175,36.7926,36.8009,1207515.0
2017-09-27 13:20:00,44.25,44.27,44.23,44.25,709655.0,36.8009,36.8175,36.7843,36.8009,709655.0
2017-09-27 13:30:00,44.25,44.27,44.24,44.27,514719.0,36.8009,36.8175,36.7926,36.8175,514719.0
2017-09-27 13:40:00,44.27,44.28,44.25,44.25,1302700.0,36.8175,36.8259,36.8009,36.8009,1302700.0
2017-09-27 13:50:00,44.26,44.29,44.25,44.28,481048.0,36.8092,36.8342,36.8009,36.8259,481048.0
2017-09-27 14:00:00,44.29,44.32,44.28,44.29,688920.0,36.8342,36.8591,36.8259,36.8342,688920.0
2017-09-27 14:10:00,44.3,44.37,44.29,44.35,1236871.0,36.8425,36.9007,36.8342,36.8841,1236871.0
2017-09-27 14:20:00,44.36,44.4,44.35,44.38,3318964.0,36.8924,36.9257,36.8841,36.909,3318964.0
2017-09-27 14:30:00,44.38,44.42,44.37,44.41,1529928.0,36.909,36.9423,36.9007,36.934,1529928.0
2017-09-27 14:40:00,44.42,44.42,44.38,44.39,816367.0,36.9423,36.9423,36.909,36.9173,816367.0
2017-09-27 14:50:00,44.38,44.42,44.38,44.41,2732119.0,36.909,36.9423,36.909,36.934,2732119.0
2017-09-27 15:00:00,44.42,44.43,44.4,44.43,715495.0,36.9423,36.9506,36.9257,36.9506,715495.0
2017-09-27 15:10:00,44.43,44.45,44.39,44.41,604458.0,36.9506,36.9672,36.9173,36.934,604458.0
2017-09-27 15:20:00,44.41,44.42,44.39,44.4,407411.0,36.934,36.9423,36.9173,36.9257,407411.0
2017-09-27 15:30:00,44.39,44.42,44.39,44.42,784230.0,36.9173,36.9423,36.9173,36.9423,784230.0
2017-09-27 15:40:00,44.42,44.42,44.37,44.37,2845154.0,36.9423,36.9423,36.9007,36.9007,2845154.0
2017-09-27 15:50:00,44.38,44.38,44.32,44.33,5677071.0,36.909,36.909,36.8591,36.8674,5677071.0
2017-09-28 09:30:00,44.1,44.16,44.09,44.15,2246835.0,36.6762,36.7261,36.6678,36.7177,2246835.0
2017-09-28 09:40:00,44.15,44.21,44.14,44.19,1405248.0,36.7177,36.7676,36.7094,36.751,1405248.0
2017-09-28 09:50:00,44.2,44.21,44.16,44.18,1996260.0,36.7593,36.7676,36.7261,36.7427,1996260.0
2017-09-28 10:00:00,44.18,44.23,44.15,44.21,1178257.0,36.7427,36.7843,36.7177,36.7676,1178257.0
2017-09-28 10:10:00,44.22,44.23,44.18,44.2,495726.0,36.776,36.7843,36.7427,36.7593,495726.0
2017-09-28 10:20:00,44.2,44.24,44.2,44.22,565310.0,36.7593,36.7926,36.7593,36.776,565310.0
2017-09-28 10:30:00,44.21,44.23,44.19,44.21,1290159.0,36.7676,36.7843,36.751,36.7676,1290159.0
2017-09-28 10:40:00,44.21,44.28,44.2,44.24,2502786.0,36.7676,36.8259,36.7593,36.7926,2502786.0
2017-09-28 10:50:00,44.24,44.26,44.21,44.22,648051.0,36.7926,36.8092,36.7676,36.776,648051.0
2017-09-28 11:00:00,44.22,44.23,44.2,44.23,492187.0,36.776,36.7843,36.7593,36.7843,492187.0
2017-09-28 11:10:00,44.23,44.23,44.18,44.2,1083554.0,36.7843,36.7843,36.7427,36.7593,1083554.0
2017-09-28 11:20:00,44.2,44.22,44.19,44.22,531669.0,36.7593,36.776,36.751,36.776,531669.0
2017-09-28 11:30:00,44.22,44.23,44.2,44.22,1522013.0,36.776,36.7843,36.7593,36.776,1522013.0
2017-09-28 11:40:00,44.22,44.25,44.21,44.22,930316.0,36.776,36.8009,36.7676,36.776,930316.0
2017-09-28 11:50:00,44.22,44.22,44.19,44.21,588855.0,36.776,36.776,36.751,36.7676,588855.0
2017-09-28 12:00:00,44.21,44.24,44.2,44.23,837865.0,36.7676,36.7926,36.7593,36.7843,837865.0
2017-09-28 12:10:00,44.23,44.26,44.22,44.24,984574.0,36.7843,36.8092,36.776,36.7926,984574.0
2017-09-28 12:20:00,44.25,44.26,44.23,44.25,409049.0,36.8009,36.8092,36.7843,36.8009,409049.0
2017-09-28 12:30:00,44.25,44.25,44.23,44.23,266248.0,36.8009,36.8009,36.7843,36.7843,266248.0
2017-09-28 12:40:00,44.23,44.25,44.23,44.24,177773.0,36.7843,36.8009,36.7843,36.7926,177773.0
2017-09-28 12:50:00,44.25,44.3,44.24,44.3,1658498.0,36.8009,36.8425,36.7926,36.8425,1658498.0
2017-09-28 13:00:00,44.3,44.31,44.28,44.29,456228.0,36.8425,36.8508,36.8259,36.8342,456228.0
2017-09-28 13:10:00,44.3,44.31,44.28,44.3,276972.0,36.8425,36.8508,36.8259,36.8425,276972.0
2017-09-28 13:20:00,44.3,44.32,44.29,44.29,447051.0,36.8425,36.8591,36.8342,36.8342,447051.0
2017-09-28 13:30:00,44.29,44.31,44.28,44.31,248985.0,36.8342,36.8508,36.8259,36.8508,248985.0
2017-09-28 13:40:00,44.3,44.34,44.3,44.33,317671.0,36.8425,36.8758,36.8425,36.8674,317671.0
2017-09-28 13:50:00,44.33,44.33,44.32,44.33,308411.0,36.8674,36.8674,36.8591,36.8674,308411.0
2017-09-28 14:00:00,44.33,44.35,44.32,44.34,994333.0,36.8674,36.8841,36.8591,36.8758,994333.0
2017-09-28 14:10:00,44.33,44.34,44.3,44.3,1050557.0,36.8674,36.8758,36.8425,36.8425,1050557.0
2017-09-28 14:20:00,44.3,44.31,44.28,44.3,430055.0,36.8425,36.8508,36.8259,36.8425,430055.0
2017-09-28 14:30:00,44.3,44.34,44.29,44.34,2958058.0,36.8425,36.8758,36.8342,36.8758,2958058.0
2017-09-28 14:40:00,44.33,44.35,44.32,44.33,957991.0,36.8674,36.8841,36.8591,36.8674,957991.0
2017-09-28 14:50:00,44.32,44.36,44.32,44.35,696835.0,36.8591,36.8924,36.8591,36.8841,696835.0
2017-09-28 15:00:00,44.35,44.36,44.31,44.33,979921.0,36.8841,36.8924,36.8508,36.8674,979921.0
2017-09-28 15:10:00,44.33,44.35,44.32,44.33,572360.0,36.8674,36.8841,36.8591,36.8674,572360.0
2017-09-28 15:20:00,44.34,44.34,44.31,44.33,1497665.0,36.8758,36.8758,36.8508,36.8674,1497665.0
2017-09-28 15:30:00,44.33,44.34,44.32,44.34,871138.0,36.8674,36.8758,36.8591,36.8758,871138.0
2017-09-28 15:40:00,44.34,44.34,44.32,44.33,884716.0,36.8758,36.8758,36.8591,36.8674,884716.0
2017-09-28 15:50:00,44.32,44.33,44.29,44.31,5218752.0,36.8591,36.8674,36.8342,36.8508,5218752.0
2017-09-29 09:30:00,44.63,44.7,44.6,44.66,4279151.0,37.1169,37.1752,37.092,37.1419,4279151.0
2017-09-29 09:40:00,44.66,44.68,44.62,44.63,2118496.0,37.1419,37.1585,37.1086,37.1169,2118496.0
2017-09-29 09:50:00,44.62,44.65,44.55,44.59,1949197.0,37.1086,37.1336,37.0504,37.0837,1949197.0
2017-09-29 10:00:00,44.59,44.64,44.57,44.64,2842866.0,37.0837,37.1253,37.067,37.1253,2842866.0
2017-09-29 10:10:00,44.64,44.65,44.62,44.64,771915.0,37.1253,37.1336,37.1086,37.1253,771915.0
2017-09-29 10:20:00,44.64,44.69,44.64,44.69,450849.0,37.1253,37.1668,37.1253,37.1668,450849.0
2017-09-29 10:30:00,44.69,44.74,44.67,44.73,1495996.0,37.1668,37.2084,37.1502,37.2001,1495996.0
2017-09-29 10:40:00,44.73,44.78,44.72,44.76,1620676.0,37.2001,37.2417,37.1918,37.2251,1620676.0
2017-09-29 10:50:00,44.76,44.78,44.75,44.76,1421377.0,37.2251,37.2417,37.2167,37.2251,1421377.0
2017-09-29 11:00:00,44.76,44.77,44.75,44.77,736908.0,37.2251,37.2334,37.2167,37.2334,736908.0
2017-09-29 11:10:00,44.77,44.79,44.76,44.77,1388588.0,37.2334,37.25,37.2251,37.2334,1388588.0
2017-09-29 11:20:00,44.77,44.79,44.73,44.74,1478011.0,37.2334,37.25,37.2001,37.2084,1478011.0
2017-09-29 11:30:00,44.73,44.77,44.73,44.74,766594.0,37.2001,37.2334,37.2001,37.2084,766594.0
2017-09-29 11:40:00,44.74,44.75,44.71,44.73,319631.0,37.2084,37.2167,37.1835,37.2001,319631.0
2017-09-29 11:50:00,44.73,44.76,44.73,44.76,582060.0,37.2001,37.2251,37.2001,37.2251,582060.0
2017-09-29 12:00:00,44.76,44.76,44.74,44.75,464164.0,37.2251,37.2251,37.2084,37.2167,464164.0
2017-09-29 12:10:00,44.76,44.76,44.75,44.76,355498.0,37.2251,37.2251,37.2167,37.2251,355498.0
2017-09-29 12:20:00,44.76,44.77,44.75,44.77,414018.0,37.2251,37.2334,37.2167,37.2334,414018.0
2017-09-29 12:30:00,44.77,44.79,44.76,44.79,601961.0,37.2334,37.25,37.2251,37.25,601961.0
2017-09-29 12:40:00,44.79,44.8,44.78,44.79,619842.0,37.25,37.2583,37.2417,37.25,619842.0
2017-09-29 12:50:00,44.79,44.82,44.79,44.82,529550.0,37.25,37.275,37.25,37.275,529550.0
2017-09-29 13:00:00,44.82,44.84,44.81,44.83,889272.0,37.275,37.2916,37.2666,37.2833,889272.0
2017-09-29 13:10:00,44.83,44.84,44.81,44.84,584601.0,37.2833,37.2916,37.2666,37.2916,584601.0
2017-09-29 13:20:00,44.84,44.84,44.82,44.84,762800.0,37.2916,37.2916,37.275,37.2916,762800.0
2017-09-29 13:30:00,44.84,44.85,44.83,44.84,757321.0,37.2916,37.2999,37.2833,37.2916,757321.0
2017-09-29 13:40:00,44.84,44.85,44.83,44.83,675262.0,37.2916,37.2999,37.2833,37.2833,675262.0
2017-09-29 13:50:00,44.84,44.84,44.83,44.84,519091.0,37.2916,37.2916,37.2833,37.2916,519091.0
2017-09-29 14:00:00,44.84,44.85,44.83,44.84,655119.0,37.2916,37.2999,37.2833,37.2916,655119.0
2017-09-29 14:10:00,44.84,44.85,44.83,44.84,835724.0,37.2916,37.2999,37.2833,37.2916,835724.0
2017-09-29 14:20:00,44.83,44.88,44.83,44.88,969648.0,37.2833,37.3249,37.2833,37.3249,969648.0
2017-09-29 14:30:00,44.88,44.89,44.87,44.89,693121.0,37.3249,37.3332,37.3165,37.3332,693121.0
2017-09-29 14:40:00,44.89,44.92,44.88,44.92,692475.0,37.3332,37.3581,37.3249,37.3581,692475.0
2017-09-29 14:50:00,44.92,44.92,44.89,44.89,1085618.0,37.3581,37.3581,37.3332,37.3332,1085618.0
2017-09-29 15:00:00,44.89,44.9,44.88,44.9,996136.0,37.3332,37.3415,37.3249,37.3415,996136.0
2017-09-29 15:10:00,44.9,44.92,44.89,44.9,1169839.0,37.3415,37.3581,37.3332,37.3415,1169839.0
2017-09-29 15:20:00,44.9,44.91,44.89,44.9,696708.0,37.3415,37.3498,37.3332,37.3415,696708.0
2017-09-29 15:30:00,44.9,44.9,44.85,44.86,2433140.0,37.3415,37.3415,37.2999,37.3082,2433140.0
2017-09-29 15:40:00,44.86,44.86,44.82,44.85,3895227.0,37.3082,37.3082,37.275,37.2999,3895227.0
2017-09-29 15:50:00,44.85,44.88,44.8,44.8,6465799.0,37.2999,37.3249,37.2583,37.2583,6465799.0
2017-10-02 09:30:00,44.8,44.92,44.8,44.9,2002244.0,37.2583,37.3581,37.2583,37.3415,2002244.0
2017-10-02 09:40:00,44.9,44.93,44.88,44.93,1056769.0,37.3415,37.3664,37.3249,37.3664,1056769.0
2017-10-02 09:50:00,44.93,44.97,44.91,44.97,1004873.0,37.3664,37.3997,37.3498,37.3997,1004873.0
2017-10-02 10:00:00,44.97,44.97,44.85,44.97,7230762.0,37.3997,37.3997,37.2999,37.3997,7230762.0
2017-10-02 10:10:00,44.97,44.97,44.93,44.94,5426104.0,37.3997,37.3997,37.3664,37.3748,5426104.0
2017-10-02 10:20:00,44.94,44.96,44.89,44.91,1679963.0,37.3748,37.3914,37.3332,37.3498,1679963.0
2017-10-02 10:30:00,44.91,45.0,44.91,45.0,859463.0,37.3498,37.4247,37.3498,37.4247,859463.0
2017-10-02 10:40:00,45.0,45.03,44.98,45.01,933494.0,37.4247,37.4496,37.408,37.433,933494.0
2017-10-02 10:50:00,45.01,45.02,44.97,44.98,798504.0,37.433,37.4413,37.3997,37.408,798504.0
2017-10-02 11:00:00,44.98,45.01,44.97,44.97,875140.0,37.408,37.433,37.3997,37.3997,875140.0
2017-10-02 11:10:00,44.97,44.98,44.93,44.94,965041.0,37.3997,37.408,37.3664,37.3748,965041.0
2017-10-02 11:20:00,44.93,44.94,44.86,44.88,2898725.0,37.3664,37.3748,37.3082,37.3249,2898725.0
2017-10-02 11:30:00,44.88,44.88,44.83,44.84,1410124.0,37.3249,37.3249,37.2833,37.2916,1410124.0
2017-10-02 11:40:00,44.84,44.85,44.79,44.8,1881398.0,37.2916,37.2999,37.25,37.2583,1881398.0
2017-10-02 11:50:00,44.8,44.87,44.8,44.82,962784.0,37.2583,37.3165,37.2583,37.275,962784.0
2017-10-02 12:00:00,44.82,44.85,44.8,44.85,379827.0,37.275,37.2999,37.2583,37.2999,379827.0
2017-10-02 12:10:00,44.85,44.89,44.82,44.89,504851.0,37.2999,37.3332,37.275,37.3332,504851.0
2017-10-02 12:20:00,44.89,44.91,44.86,44.87,1165715.0,37.3332,37.3498,37.3082,37.3165,1165715.0
2017-10-02 12:30:00,44.88,44.91,44.88,44.9,348829.0,37.3249,37.3498,37.3249,37.3415,348829.0
2017-10-02 12:40:00,44.9,44.93,44.9,44.91,775345.0,37.3415,37.3664,37.3415,37.3498,775345.0
2017-10-02 12:50:00,44.91,44.94,44.91,44.94,327175.0,37.3498,37.3748,37.3498,37.3748,327175.0
2017-10-02 13:00:00,44.94,44.94,44.9,44.91,648419.0,37.3748,37.3748,37.3415,37.3498,648419.0
2017-10-02 13:10:00,44.91,44.94,44.9,44.93,478734.0,37.3498,37.3748,37.3415,37.3664,478734.0
2017-10-02 13:20:00,44.94,44.95,44.92,44.94,654709.0,37.3748,37.3831,37.3581,37.3748,654709.0
2017-10-02 13:30:00,44.95,44.95,44.9,44.91,2382459.0,37.3831,37.3831,37.3415,37.3498,2382459.0
2017-10-02 13:40:00,44.91,44.91,44.88,44.91,593854.0,37.3498,37.3498,37.3249,37.3498,593854.0
2017-10-02 13:50:00,44.91,44.91,44.89,44.91,413960.0,37.3498,37.3498,37.3332,37.3498,413960.0
2017-10-02 14:00:00,44.91,44.94,44.89,44.93,703007.0,37.3498,37.3748,37.3332,37.3664,703007.0
2017-10-02 14:10:00,44.93,44.94,44.91,44.91,476918.0,37.3664,37.3748,37.3498,37.3498,476918.0
2017-10-02 14:20:00,44.91,44.95,44.9,44.95,630146.0,37.3498,37.3831,37.3415,37.3831,630146.0
2017-10-02 14:30:00,44.95,44.96,44.93,44.94,993643.0,37.3831,37.3914,37.3664,37.3748,993643.0
2017-10-02 14:40:00,44.94,44.95,44.93,44.95,594401.0,37.3748,37.3831,37.3664,37.3831,594401.0
2017-10-02 14:50:00,44.95,44.95,44.93,44.93,480692.0,37.3831,37.3831,37.3664,37.3664,480692.0
2017-10-02 15:00:00,44.93,44.95,44.92,44.93,827427.0,37.3664,37.3831,37.3581,37.3664,827427.0
2017-10-02 15:10:00,44.93,44.95,44.89,44.93,894153.0,37.3664,37.3831,37.3332,37.3664,894153.0
2017-10-02 15:20:00,44.93,44.93,44.89,44.9,1163218.0,37.3664,37.3664,37.3332,37.3415,1163218.0
2017-10-02 15:30:00,44.89,44.91,44.89,44.9,1295601.0,37.3332,37.3498,37.3332,37.3415,1295601.0
2017-10-02 15:40:00,44.9,44.9,44.86,44.88,1061635.0,37.3415,37.3415,37.3082,37.3249,1061635.0
2017-10-02 15:50:00,44.88,44.89,44.82,44.83,6266084.0,37.3249,37.3332,37.275,37.2833,6266084.0
2017-10-03 09:30:00,45.18,45.26,45.13,45.26,3275194.0,37.5744,37.6409,37.5328,37.6409,3275194.0
2017-10-03 09:40:00,45.25,45.27,45.21,45.27,1613738.0,37.6326,37.6492,37.5993,37.6492,1613738.0
2017-10-03 09:50:00,45.27,45.33,45.26,45.33,2921419.0,37.6492,37.6991,37.6409,37.6991,2921419.0
2017-10-03 10:00:00,45.33,45.36,45.32,45.34,1832913.0,37.6991,37.7241,37.6908,37.7074,1832913.0
2017-10-03 10:10:00,45.34,45.35,45.26,45.34,1773491.0,37.7074,37.7157,37.6409,37.7074,1773491.0
2017-10-03 10:20:00,45.34,45.35,45.3,45.34,849996.0,37.7074,37.7157,37.6742,37.7074,849996.0
2017-10-03 10:30:00,45.34,45.37,45.33,45.36,704236.0,37.7074,37.7324,37.6991,37.7241,704236.0
2017-10-03 10:40:00,45.36,45.36,45.33,45.35,966352.0,37.7241,37.7241,37.6991,37.7157,966352.0
2017-10-03 10:50:00,45.34,45.38,45.34,45.36,724414.0,37.7074,37.7407,37.7074,37.7241,724414.0
2017-10-03 11:00:00,45.36,45.4,45.35,45.39,1028687.0,37.7241,37.7573,37.7157,37.749,1028687.0
2017-10-03 11:10:00,45.39,45.41,45.37,45.41,950274.0,37.749,37.7656,37.7324,37.7656,950274.0
2017-10-03 11:20:00,45.41,45.45,45.4,45.44,822463.0,37.7656,37.7989,37.7573,37.7906,822463.0
2017-10-03 11:30:00,45.44,45.46,45.42,45.43,1047475.0,37.7906,37.8072,37.7739,37.7823,1047475.0
2017-10-03 11:40:00,45.43,45.45,45.4,45.44,789125.0,37.7823,37.7989,37.7573,37.7906,789125.0
2017-10-03 11:50:00,45.44,45.46,45.42,45.44,353345.0,37.7906,37.8072,37.7739,37.7906,353345.0
2017-10-03 12:00:00,45.44,45.45,45.43,45.45,419830.0,37.7906,37.7989,37.7823,37.7989,419830.0
2017-10-03 12:10:00,45.45,45.46,45.41,45.42,342297.0,37.7989,37.8072,37.7656,37.7739,342297.0
2017-10-03 12:20:00,45.42,45.43,45.4,45.43,430069.0,37.7739,37.7823,37.7573,37.7823,430069.0
2017-10-03 12:30:00,45.42,45.46,45.41,45.46,331223.0,37.7739,37.8072,37.7656,37.8072,331223.0
2017-10-03 12:40:00,45.45,45.46,45.44,45.45,1423131.0,37.7989,37.8072,37.7906,37.7989,1423131.0
2017-10-03 12:50:00,45.45,45.47,45.44,45.46,361814.0,37.7989,37.8155,37.7906,37.8072,361814.0
2017-10-03 13:00:00,45.45,45.47,45.45,45.45,354887.0,37.7989,37.8155,37.7989,37.7989,354887.0
2017-10-03 13:10:00,45.45,45.46,45.44,45.45,446701.0,37.7989,37.8072,37.7906,37.7989,446701.0
2017-10-03 13:20:00,45.45,45.46,45.43,45.43,317819.0,37.7989,37.8072,37.7823,37.7823,317819.0
2017-10-03 13:30:00,45.44,45.44,45.42,45.43,375186.0,37.7906,37.7906,37.7739,37.7823,375186.0
2017-10-03 13:40:00,45.43,45.45,45.42,45.43,258552.0,37.7823,37.7989,37.7739,37.7823,258552.0
2017-10-03 13:50:00,45.44,45.46,45.43,45.46,248581.0,37.7906,37.8072,37.7823,37.8072,248581.0
2017-10-03 14:00:00,45.46,45.46,45.43,45.45,336530.0,37.8072,37.8072,37.7823,37.7989,336530.0
2017-10-03 14:10:00,45.45,45.46,45.44,45.45,252545.0,37.7989,37.8072,37.7906,37.7989,252545.0
2017-10-03 14:20:00,45.45,45.48,45.44,45.47,711709.0,37.7989,37.8238,37.7906,37.8155,711709.0
2017-10-03 14:30:00,45.47,45.48,45.45,45.47,479572.0,37.8155,37.8238,37.7989,37.8155,479572.0
2017-10-03 14:40:00,45.47,45.49,45.46,45.47,442699.0,37.8155,37.8322,37.8072,37.8155,442699.0
2017-10-03 14:50:00,45.47,45.48,45.45,45.47,392631.0,37.8155,37.8238,37.7989,37.8155,392631.0
2017-10-03 15:00:00,45.47,45.47,45.46,45.47,413092.0,37.8155,37.8155,37.8072,37.8155,413092.0
2017-10-03 15:10:00,45.47,45.47,45.43,45.44,1179066.0,37.8155,37.8155,37.7823,37.7906,1179066.0
2017-10-03 15:20:00,45.44,45.47,45.43,45.47,1401937.0,37.7906,37.8155,37.7823,37.8155,1401937.0
2017-10-03 15:30:00,45.47,45.51,45.44,45.5,2282525.0,37.8155,37.8488,37.7906,37.8405,2282525.0
2017-10-03 15:40:00,45.51,45.51,45.46,45.5,3074041.0,37.8488,37.8488,37.8072,37.8405,3074041.0
2017-10-03 15:50:00,45.5,45.54,45.48,45.53,4209795.0,37.8405,37.8737,37.8238,37.8654,4209795.0
2017-10-04 09:30:00,45.51,45.58,45.46,45.58,1702457.0,37.8488,37.907,37.8072,37.907,1702457.0
2017-10-04 09:40:00,45.58,45.58,45.49,45.49,2084266.0,37.907,37.907,37.8322,37.8322,2084266.0
2017-10-04 09:50:00,45.49,45.55,45.48,45.55,686888.0,37.8322,37.8821,37.8238,37.8821,686888.0
2017-10-04 10:00:00,45.55,45.55,45.46,45.52,2557379.0,37.8821,37.8821,37.8072,37.8571,2557379.0
2017-10-04 10:10:00,45.52,45.52,45.48,45.5,2983629.0,37.8571,37.8571,37.8238,37.8405,2983629.0
2017-10-04 10:20:00,45.5,45.52,45.48,45.5,1139756.0,37.8405,37.8571,37.8238,37.8405,1139756.0
2017-10-04 10:30:00,45.51,45.56,45.5,45.54,2035773.0,37.8488,37.8904,37.8405,37.8737,2035773.0
2017-10-04 10:40:00,45.54,45.58,45.53,45.55,648299.0,37.8737,37.907,37.8654,37.8821,648299.0
2017-10-04 10:50:00,45.55,45.59,45.54,45.58,477380.0,37.8821,37.9153,37.8737,37.907,477380.0
2017-10-04 11:00:00,45.59,45.59,45.56,45.57,319545.0,37.9153,37.9153,37.8904,37.8987,319545.0
2017-10-04 11:10:00,45.58,45.61,45.57,45.59,842848.0,37.907,37.932,37.8987,37.9153,842848.0
2017-10-04 11:20:00,45.58,45.59,45.55,45.58,559797.0,37.907,37.9153,37.8821,37.907,559797.0
2017-10-04 11:30:00,45.58,45.59,45.55,45.57,978912.0,37.907,37.9153,37.8821,37.8987,978912.0
2017-10-04 11:40:00,45.57,45.6,45.55,45.6,193408.0,37.8987,37.9236,37.8821,37.9236,193408.0
2017-10-04 11:50:00,45.6,45.61,45.58,45.59,437079.0,37.9236,37.932,37.907,37.9153,437079.0
2017-10-04 12:00:00,45.59,45.61,45.59,45.59,447037.0,37.9153,37.932,37.9153,37.9153,447037.0
2017-10-04 12:10:00,45.59,45.62,45.59,45.6,335287.0,37.9153,37.9403,37.9153,37.9236,335287.0
2017-10-04 12:20:00,45.6,45.63,45.6,45.61,812430.0,37.9236,37.9486,37.9236,37.932,812430.0
2017-10-04 12:30:00,45.61,45.62,45.58,45.59,235727.0,37.932,37.9403,37.907,37.9153,235727.0
2017-10-04 12:40:00,45.59,45.6,45.58,45.59,173692.0,37.9153,37.9236,37.907,37.9153,173692.0
2017-10-04 12:50:00,45.59,45.62,45.58,45.61,251591.0,37.9153,37.9403,37.907,37.932,251591.0
2017-10-04 13:00:00,45.61,45.63,45.6,45.61,399121.0,37.932,37.9486,37.9236,37.932,399121.0
2017-10-04 13:10:00,45.61,45.62,45.57,45.58,439496.0,37.932,37.9403,37.8987,37.907,439496.0
2017-10-04 13:20:00,45.58,45.61,45.57,45.59,364673.0,37.907,37.932,37.8987,37.9153,364673.0
2017-10-04 13:30:00,45.59,45.6,45.53,45.55,429514.0,37.9153,37.9236,37.8654,37.8821,429514.0
2017-10-04 13:40:00,45.55,45.57,45.52,45.53,433354.0,37.8821,37.8987,37.8571,37.8654,433354.0
2017-10-04 13:50:00,45.53,45.57,45.52,45.55,453762.0,37.8654,37.8987,37.8571,37.8821,453762.0
2017-10-04 14:00:00,45.55,45.57,45.55,45.55,431650.0,37.8821,37.8987,37.8821,37.8821,431650.0
2017-10-04 14:10:00,45.55,45.56,45.54,45.55,440122.0,37.8821,37.8904,37.8737,37.8821,440122.0
2017-10-04 14:20:00,45.55,45.56,45.53,45.55,545443.0,37.8821,37.8904,37.8654,37.8821,545443.0
2017-10-04 14:30:00,45.55,45.56,45.54,45.55,238181.0,37.8821,37.8904,37.8737,37.8821,238181.0
2017-10-04 14:40:00,45.55,45.56,45.53,45.55,525519.0,37.8821,37.8904,37.8654,37.8821,525519.0
2017-10-04 14:50:00,45.55,45.58,45.54,45.57,986312.0,37.8821,37.907,37.8737,37.8987,986312.0
2017-10-04 15:00:00,45.57,45.57,45.54,45.55,725186.0,37.8987,37.8987,37.8737,37.8821,725186.0
2017-10-04 15:10:00,45.56,45.57,45.55,45.57,290877.0,37.8904,37.8987,37.8821,37.8987,290877.0
2017-10-04 15:20:00,45.57,45.59,45.55,45.55,647487.0,37.8987,37.9153,37.8821,37.8821,647487.0
2017-10-04 15:30:00,45.55,45.57,45.54,45.55,1211634.0,37.8821,37.8987,37.8737,37.8821,1211634.0
2017-10-04 15:40:00,45.55,45.57,45.54,45.55,1037519.0,37.8821,37.8987,37.8737,37.8821,1037519.0
2017-10-04 15:50:00,45.55,45.56,45.51,45.54,3905177.0,37.8821,37.8904,37.8488,37.8737,3905177.0
2017-10-05 09:30:00,45.71,45.77,45.69,45.76,1349308.0,38.0151,38.065,37.9985,38.0567,1349308.0
2017-10-05 09:40:00,45.76,45.81,45.75,45.79,630657.0,38.0567,38.0983,38.0484,38.0817,630657.0
2017-10-05 09:50:00,45.79,45.8,45.74,45.75,704080.0,38.0817,38.09,38.0401,38.0484,704080.0
2017-10-05 10:00:00,45.75,45.78,45.72,45.77,1153607.0,38.0484,38.0733,38.0234,38.065,1153607.0
2017-10-05 10:10:00,45.77,45.81,45.76,45.8,770270.0,38.065,38.0983,38.0567,38.09,770270.0
2017-10-05 10:20:00,45.79,45.84,45.78,45.82,785697.0,38.0817,38.1232,38.0733,38.1066,785697.0
2017-10-05 10:30:00,45.83,45.86,45.79,45.85,1142290.0,38.1149,38.1399,38.0817,38.1316,1142290.0
2017-10-05 10:40:00,45.85,45.86,45.83,45.84,680941.0,38.1316,38.1399,38.1149,38.1232,680941.0
2017-10-05 10:50:00,45.83,45.86,45.83,45.85,1147334.0,38.1149,38.1399,38.1149,38.1316,1147334.0
2017-10-05 11:00:00,45.85,45.9,45.84,45.85,1335870.0,38.1316,38.1731,38.1232,38.1316,1335870.0
2017-10-05 11:10:00,45.84,45.87,45.83,45.87,1265254.0,38.1232,38.1482,38.1149,38.1482,1265254.0
2017-10-05 11:20:00,45.86,45.9,45.85,45.88,2392744.0,38.1399,38.1731,38.1316,38.1565,2392744.0
2017-10-05 11:30:00,45.88,45.93,45.88,45.91,3806285.0,38.1565,38.1981,38.1565,38.1815,3806285.0
2017-10-05 11:40:00,45.91,45.94,45.9,45.94,1450474.0,38.1815,38.2064,38.1731,38.2064,1450474.0
2017-10-05 11:50:00,45.94,45.94,45.9,45.91,1017713.0,38.2064,38.2064,38.1731,38.1815,1017713.0
2017-10-05 12:00:00,45.91,45.93,45.9,45.91,775634.0,38.1815,38.1981,38.1731,38.1815,775634.0
2017-10-05 12:10:00,45.91,45.95,45.9,45.95,543421.0,38.1815,38.2147,38.1731,38.2147,543421.0
2017-10-05 12:20:00,45.95,45.99,45.95,45.97,1079424.0,38.2147,38.248,38.2147,38.2314,1079424.0
2017-10-05 12:30:00,45.97,45.98,45.95,45.97,312658.0,38.2314,38.2397,38.2147,38.2314,312658.0
2017-10-05 12:40:00,45.96,45.97,45.95,45.97,385710.0,38.223,38.2314,38.2147,38.2314,385710.0
2017-10-05 12:50:00,45.96,45.97,45.93,45.94,637881.0,38.223,38.2314,38.1981,38.2064,637881.0
2017-10-05 13:00:00,45.93,45.95,45.92,45.94,512862.0,38.1981,38.2147,38.1898,38.2064,512862.0
2017-10-05 13:10:00,45.94,45.94,45.88,45.91,911264.0,38.2064,38.2064,38.1565,38.1815,911264.0
2017-10-05 13:20:00,45.91,45.92,45.89,45.91,465366.0,38.1815,38.1898,38.1648,38.1815,465366.0
2017-10-05 13:30:00,45.91,45.91,45.88,45.91,229044.0,38.1815,38.1815,38.1565,38.1815,229044.0
2017-10-05 13:40:00,45.91,45.91,45.88,45.9,216285.0,38.1815,38.1815,38.1565,38.1731,216285.0
2017-10-05 13:50:00,45.9,45.92,45.89,45.92,187507.0,38.1731,38.1898,38.1648,38.1898,187507.0
2017-10-05 14:00:00,45.92,45.93,45.9,45.91,237693.0,38.1898,38.1981,38.1731,38.1815,237693.0
2017-10-05 14:10:00,45.9,45.91,45.89,45.9,94403.0,38.1731,38.1815,38.1648,38.1731,94403.0
2017-10-05 14:20:00,45.9,45.91,45.87,45.89,313520.0,38.1731,38.1815,38.1482,38.1648,313520.0
2017-10-05 14:30:00,45.88,45.89,45.86,45.87,201989.0,38.1565,38.1648,38.1399,38.1482,201989.0
2017-10-05 14:40:00,45.86,45.88,45.85,45.87,495136.0,38.1399,38.1565,38.1316,38.1482,495136.0
2017-10-05 14:50:00,45.87,45.89,45.85,45.87,351256.0,38.1482,38.1648,38.1316,38.1482,351256.0
2017-10-05 15:00:00,45.87,45.89,45.86,45.87,412630.0,38.1482,38.1648,38.1399,38.1482,412630.0
2017-10-05 15:10:00,45.87,45.9,45.86,45.89,552799.0,38.1482,38.1731,38.1399,38.1648,552799.0
2017-10-05 15:20:00,45.89,45.89,45.87,45.88,503597.0,38.1648,38.1648,38.1482,38.1565,503597.0
2017-10-05 15:30:00,45.87,45.88,45.85,45.85,691007.0,38.1482,38.1565,38.1316,38.1316,691007.0
2017-10-05 15:40:00,45.85,45.86,45.82,45.83,917541.0,38.1316,38.1399,38.1066,38.1149,917541.0
2017-10-05 15:50:00,45.83,45.86,45.8,45.86,3541264.0,38.1149,38.1399,38.09,38.1399,3541264.0
2017-10-06 09:30:00,45.44,45.47,45.31,45.37,8968605.0,37.7906,37.8155,37.6825,37.7324,8968605.0
2017-10-06 09:40:00,45.38,45.48,45.36,45.43,3874931.0,37.7407,37.8238,37.7241,37.7823,3874931.0
2017-10-06 09:50:00,45.43,45.46,45.4,45.45,932704.0,37.7823,37.8072,37.7573,37.7989,932704.0
2017-10-06 10:00:00,45.46,45.49,45.44,45.48,1109621.0,37.8072,37.8322,37.7906,37.8238,1109621.0
2017-10-06 10:10:00,45.48,45.52,45.47,45.51,1342031.0,37.8238,37.8571,37.8155,37.8488,1342031.0
2017-10-06 10:20:00,45.5,45.63,45.49,45.62,1709357.0,37.8405,37.9486,37.8322,37.9403,1709357.0
2017-10-06 10:30:00,45.62,45.64,45.56,45.57,1424318.0,37.9403,37.9569,37.8904,37.8987,1424318.0
2017-10-06 10:40:00,45.57,45.6,45.54,45.54,1311398.0,37.8987,37.9236,37.8737,37.8737,1311398.0
2017-10-06 10:50:00,45.54,45.58,45.48,45.53,1076606.0,37.8737,37.907,37.8238,37.8654,1076606.0
2017-10-06 11:00:00,45.53,45.53,45.49,45.53,455944.0,37.8654,37.8654,37.8322,37.8654,455944.0
2017-10-06 11:10:00,45.53,45.6,45.52,45.59,1029712.0,37.8654,37.9236,37.8571,37.9153,1029712.0
2017-10-06 11:20:00,45.59,45.6,45.56,45.58,858406.0,37.9153,37.9236,37.8904,37.907,858406.0
2017-10-06 11:30:00,45.57,45.6,45.55,45.57,525572.0,37.8987,37.9236,37.8821,37.8987,525572.0
2017-10-06 11:40:00,45.56,45.58,45.55,45.57,466378.0,37.8904,37.907,37.8821,37.8987,466378.0
2017-10-06 11:50:00,45.57,45.6,45.56,45.56,1226011.0,37.8987,37.9236,37.8904,37.8904,1226011.0
2017-10-06 12:00:00,45.57,45.57,45.54,45.57,247498.0,37.8987,37.8987,37.8737,37.8987,247498.0
2017-10-06 12:10:00,45.57,45.57,45.51,45.54,879245.0,37.8987,37.8987,37.8488,37.8737,879245.0
2017-10-06 12:20:00,45.54,45.55,45.52,45.54,275855.0,37.8737,37.8821,37.8571,37.8737,275855.0
2017-10-06 12:30:00,45.54,45.58,45.53,45.58,151434.0,37.8737,37.907,37.8654,37.907,151434.0
2017-10-06 12:40:00,45.58,45.6,45.57,45.59,325377.0,37.907,37.9236,37.8987,37.9153,325377.0
2017-10-06 12:50:00,45.59,45.61,45.58,45.6,183684.0,37.9153,37.932,37.907,37.9236,183684.0
2017-10-06 13:00:00,45.6,45.6,45.57,45.58,1098139.0,37.9236,37.9236,37.8987,37.907,1098139.0
2017-10-06 13:10:00,45.58,45.59,45.57,45.59,149120.0,37.907,37.9153,37.8987,37.9153,149120.0
2017-10-06 13:20:00,45.59,45.59,45.57,45.58,132905.0,37.9153,37.9153,37.8987,37.907,132905.0
2017-10-06 13:30:00,45.57,45.58,45.54,45.55,250784.0,37.8987,37.907,37.8737,37.8821,250784.0
2017-10-06 13:40:00,45.55,45.57,45.54,45.55,200398.0,37.8821,37.8987,37.8737,37.8821,200398.0
2017-10-06 13:50:00,45.55,45.58,45.55,45.57,87450.0,37.8821,37.907,37.8821,37.8987,87450.0
2017-10-06 14:00:00,45.56,45.58,45.55,45.58,247497.0,37.8904,37.907,37.8821,37.907,247497.0
2017-10-06 14:10:00,45.58,45.59,45.56,45.59,194619.0,37.907,37.9153,37.8904,37.9153,194619.0
2017-10-06 14:20:00,45.59,45.6,45.56,45.6,131854.0,37.9153,37.9236,37.8904,37.9236,131854.0
2017-10-06 14:30:00,45.59,45.61,45.59,45.61,284540.0,37.9153,37.932,37.9153,37.932,284540.0
2017-10-06 14:40:00,45.61,45.62,45.59,45.61,313003.0,37.932,37.9403,37.9153,37.932,313003.0
2017-10-06 14:50:00,45.61,45.65,45.6,45.65,1174291.0,37.932,37.9652,37.9236,37.9652,1174291.0
2017-10-06 15:00:00,45.64,45.66,45.62,45.63,916240.0,37.9569,37.9735,37.9403,37.9486,916240.0
2017-10-06 15:10:00,45.64,45.64,45.61,45.63,296420.0,37.9569,37.9569,37.932,37.9486,296420.0
2017-10-06 15:20:00,45.62,45.63,45.61,45.62,413522.0,37.9403,37.9486,37.932,37.9403,413522.0
2017-10-06 15:30:00,45.63,45.63,45.6,45.61,455034.0,37.9486,37.9486,37.9236,37.932,455034.0
2017-10-06 15:40:00,45.61,45.63,45.6,45.6,954210.0,37.932,37.9486,37.9236,37.9236,954210.0
2017-10-06 15:50:00,45.61,45.63,45.6,45.63,2709275.0,37.932,37.9486,37.9236,37.9486,2709275.0
2017-10-09 09:30:00,45.51,45.56,45.48,45.56,1302670.0,37.8488,37.8904,37.8238,37.8904,1302670.0
2017-10-09 09:40:00,45.55,45.57,45.52,45.53,982999.0,37.8821,37.8987,37.8571,37.8654,982999.0
2017-10-09 09:50:00,45.53,45.55,45.5,45.52,1407205.0,37.8654,37.8821,37.8405,37.8571,1407205.0
2017-10-09 10:00:00,45.52,45.53,45.48,45.5,988104.0,37.8571,37.8654,37.8238,37.8405,988104.0
2017-10-09 10:10:00,45.49,45.5,45.46,45.47,1048260.0,37.8322,37.8405,37.8072,37.8155,1048260.0
2017-10-09 10:20:00,45.48,45.48,45.44,45.47,2050840.0,37.8238,37.8238,37.7906,37.8155,2050840.0
2017-10-09 10:30:00,45.47,45.47,45.45,45.47,620315.0,37.8155,37.8155,37.7989,37.8155,620315.0
2017-10-09 10:40:00,45.47,45.47,45.43,45.45,1016469.0,37.8155,37.8155,37.7823,37.7989,1016469.0
2017-10-09 10:50:00,45.45,45.47,45.43,45.46,284026.0,37.7989,37.8155,37.7823,37.8072,284026.0
2017-10-09 11:00:00,45.46,45.47,45.45,45.47,303104.0,37.8072,37.8155,37.7989,37.8155,303104.0
2017-10-09 11:10:00,45.47,45.49,45.45,45.48,436985.0,37.8155,37.8322,37.7989,37.8238,436985.0
2017-10-09 11:20:00,45.48,45.51,45.47,45.51,385037.0,37.8238,37.8488,37.8155,37.8488,385037.0
2017-10-09 11:30:00,45.51,45.51,45.49,45.5,431083.0,37.8488,37.8488,37.8322,37.8405,431083.0
2017-10-09 11:40:00,45.5,45.51,45.49,45.51,143705.0,37.8405,37.8488,37.8322,37.8488,143705.0
2017-10-09 11:50:00,45.51,45.53,45.5,45.53,227886.0,37.8488,37.8654,37.8405,37.8654,227886.0
2017-10-09 12:00:00,45.53,45.54,45.52,45.54,118563.0,37.8654,37.8737,37.8571,37.8737,118563.0
2017-10-09 12:10:00,45.54,45.54,45.5,45.51,203084.0,37.8737,37.8737,37.8405,37.8488,203084.0
2017-10-09 12:20:00,45.52,45.52,45.49,45.51,129042.0,37.8571,37.8571,37.8322,37.8488,129042.0
2017-10-09 12:30:00,45.52,45.52,45.5,45.52,125019.0,37.8571,37.8571,37.8405,37.8571,125019.0
2017-10-09 12:40:00,45.52,45.55,45.51,45.55,257594.0,37.8571,37.8821,37.8488,37.8821,257594.0
2017-10-09 12:50:00,45.54,45.56,45.54,45.55,100673.0,37.8737,37.8904,37.8737,37.8821,100673.0
2017-10-09 13:00:00,45.56,45.57,45.55,45.57,76401.0,37.8904,37.8987,37.8821,37.8987,76401.0
2017-10-09 13:10:00,45.57,45.58,45.56,45.58,156565.0,37.8987,37.907,37.8904,37.907,156565.0
2017-10-09 13:20:00,45.57,45.59,45.57,45.58,80307.0,37.8987,37.9153,37.8987,37.907,80307.0
2017-10-09 13:30:00,45.58,45.59,45.56,45.57,159304.0,37.907,37.9153,37.8904,37.8987,159304.0
2017-10-09 13:40:00,45.57,45.59,45.56,45.58,79376.0,37.8987,37.9153,37.8904,37.907,79376.0
2017-10-09 13:50:00,45.58,45.59,45.57,45.59,51913.0,37.907,37.9153,37.8987,37.9153,51913.0
2017-10-09 14:00:00,45.59,45.6,45.59,45.59,116174.0,37.9153,37.9236,37.9153,37.9153,116174.0
2017-10-09 14:10:00,45.59,45.6,45.56,45.58,152195.0,37.9153,37.9236,37.8904,37.907,152195.0
2017-10-09 14:20:00,45.57,45.59,45.56,45.58,80329.0,37.8987,37.9153,37.8904,37.907,80329.0
2017-10-09 14:30:00,45.57,45.58,45.54,45.57,136764.0,37.8987,37.907,37.8737,37.8987,136764.0
2017-10-09 14:40:00,45.56,45.58,45.56,45.57,111676.0,37.8904,37.907,37.8904,37.8987,111676.0
2017-10-09 14:50:00,45.57,45.58,45.55,45.55,194781.0,37.8987,37.907,37.8821,37.8821,194781.0
2017-10-09 15:00:00,45.55,45.56,45.53,45.54,374958.0,37.8821,37.8904,37.8654,37.8737,374958.0
2017-10-09 15:10:00,45.54,45.54,45.49,45.53,404378.0,37.8737,37.8737,37.8322,37.8654,404378.0
2017-10-09 15:20:00,45.52,45.54,45.51,45.54,440259.0,37.8571,37.8737,37.8488,37.8737,440259.0
2017-10-09 15:30:00,45.54,45.54,45.52,45.54,460109.0,37.8737,37.8737,37.8571,37.8737,460109.0
2017-10-09 15:40:00,45.54,45.54,45.51,45.54,1137759.0,37.8737,37.8737,37.8488,37.8737,1137759.0
2017-10-09 15:50:00,45.54,45.59,45.54,45.58,2663319.0,37.8737,37.9153,37.8737,37.907,2663319.0
2017-10-10 09:30:00,45.95,46.02,45.89,46.02,2503992.0,38.2147,38.2729,38.1648,38.2729,2503992.0
2017-10-10 09:40:00,46.02,46.08,46.01,46.05,4389499.0,38.2729,38.3228,38.2646,38.2979,4389499.0
2017-10-10 09:50:00,46.05,46.06,46.04,46.05,1705236.0,38.2979,38.3062,38.2896,38.2979,1705236.0
2017-10-10 10:00:00,46.05,46.05,45.99,46.0,1563901.0,38.2979,38.2979,38.248,38.2563,1563901.0
2017-10-10 10:10:00,46.0,46.0,45.93,45.94,936010.0,38.2563,38.2563,38.1981,38.2064,936010.0
2017-10-10 10:20:00,45.94,45.98,45.91,45.98,871473.0,38.2064,38.2397,38.1815,38.2397,871473.0
2017-10-10 10:30:00,45.98,45.99,45.93,45.94,1067684.0,38.2397,38.248,38.1981,38.2064,1067684.0
2017-10-10 10:40:00,45.94,46.0,45.93,45.99,669680.0,38.2064,38.2563,38.1981,38.248,669680.0
2017-10-10 10:50:00,45.98,46.02,45.98,46.01,622277.0,38.2397,38.2729,38.2397,38.2646,622277.0
2017-10-10 11:00:00,46.01,46.01,45.98,46.0,615943.0,38.2646,38.2646,38.2397,38.2563,615943.0
2017-10-10 11:10:00,46.01,46.01,45.99,46.0,347173.0,38.2646,38.2646,38.248,38.2563,347173.0
2017-10-10 11:20:00,46.0,46.01,45.97,45.99,519431.0,38.2563,38.2646,38.2314,38.248,519431.0
2017-10-10 11:30:00,45.99,46.02,45.98,46.02,1148116.0,38.248,38.2729,38.2397,38.2729,1148116.0
2017-10-10 11:40:00,46.02,46.02,46.0,46.01,545635.0,38.2729,38.2729,38.2563,38.2646,545635.0
2017-10-10 11:50:00,46.01,46.02,45.95,45.97,744874.0,38.2646,38.2729,38.2147,38.2314,744874.0
2017-10-10 12:00:00,45.98,46.0,45.95,45.97,878989.0,38.2397,38.2563,38.2147,38.2314,878989.0
2017-10-10 12:10:00,45.97,45.97,45.93,45.94,538794.0,38.2314,38.2314,38.1981,38.2064,538794.0
2017-10-10 12:20:00,45.94,45.98,45.93,45.98,569396.0,38.2064,38.2397,38.1981,38.2397,569396.0
2017-10-10 12:30:00,45.98,46.01,45.97,46.0,703281.0,38.2397,38.2646,38.2314,38.2563,703281.0
2017-10-10 12:40:00,46.0,46.03,45.99,46.01,1383324.0,38.2563,38.2813,38.248,38.2646,1383324.0
2017-10-10 12:50:00,46.01,46.03,46.01,46.03,442047.0,38.2646,38.2813,38.2646,38.2813,442047.0
2017-10-10 13:00:00,46.02,46.04,46.0,46.02,633035.0,38.2729,38.2896,38.2563,38.2729,633035.0
2017-10-10 13:10:00,46.02,46.05,46.01,46.03,561623.0,38.2729,38.2979,38.2646,38.2813,561623.0
2017-10-10 13:20:00,46.04,46.04,46.01,46.02,354480.0,38.2896,38.2896,38.2646,38.2729,354480.0
2017-10-10 13:30:00,46.02,46.03,45.98,46.03,846730.0,38.2729,38.2813,38.2397,38.2813,846730.0
2017-10-10 13:40:00,46.03,46.06,46.01,46.03,621189.0,38.2813,38.3062,38.2646,38.2813,621189.0
2017-10-10 13:50:00,46.02,46.03,45.99,45.99,531721.0,38.2729,38.2813,38.248,38.248,531721.0
2017-10-10 14:00:00,46.0,46.03,45.99,46.0,335345.0,38.2563,38.2813,38.248,38.2563,335345.0
2017-10-10 14:10:00,46.0,46.01,45.99,46.0,220538.0,38.2563,38.2646,38.248,38.2563,220538.0
2017-10-10 14:20:00,46.0,46.02,46.0,46.02,392665.0,38.2563,38.2729,38.2563,38.2729,392665.0
2017-10-10 14:30:00,46.01,46.03,46.01,46.02,622548.0,38.2646,38.2813,38.2646,38.2729,622548.0
2017-10-10 14:40:00,46.02,46.04,46.01,46.04,863963.0,38.2729,38.2896,38.2646,38.2896,863963.0
2017-10-10 14:50:00,46.04,46.04,46.0,46.02,1136070.0,38.2896,38.2896,38.2563,38.2729,1136070.0
2017-10-10 15:00:00,46.02,46.04,46.01,46.04,648076.0,38.2729,38.2896,38.2646,38.2896,648076.0
2017-10-10 15:10:00,46.04,46.05,46.03,46.04,955803.0,38.2896,38.2979,38.2813,38.2896,955803.0
2017-10-10 15:20:00,46.04,46.04,46.02,46.03,928379.0,38.2896,38.2896,38.2729,38.2813,928379.0
2017-10-10 15:30:00,46.03,46.04,46.02,46.03,434992.0,38.2813,38.2896,38.2729,38.2813,434992.0
2017-10-10 15:40:00,46.04,46.05,46.03,46.04,1234552.0,38.2896,38.2979,38.2813,38.2896,1234552.0
2017-10-10 15:50:00,46.05,46.05,46.01,46.04,4843737.0,38.2979,38.2979,38.2646,38.2896,4843737.0
2017-10-11 09:30:00,46.04,46.11,46.03,46.09,2060724.0,38.2896,38.3478,38.2813,38.3312,2060724.0
2017-10-11 09:40:00,46.08,46.09,46.05,46.07,1362763.0,38.3228,38.3312,38.2979,38.3145,1362763.0
2017-10-11 09:50:00,46.07,46.09,46.04,46.08,433560.0,38.3145,38.3312,38.2896,38.3228,433560.0
2017-10-11 10:00:00,46.08,46.14,46.07,46.13,806340.0,38.3228,38.3727,38.3145,38.3644,806340.0
2017-10-11 10:10:00,46.14,46.15,46.09,46.11,649554.0,38.3727,38.3811,38.3312,38.3478,649554.0
2017-10-11 10:20:00,46.11,46.13,46.1,46.11,4121548.0,38.3478,38.3644,38.3395,38.3478,4121548.0
2017-10-11 10:30:00,46.11,46.14,46.1,46.13,786875.0,38.3478,38.3727,38.3395,38.3644,786875.0
2017-10-11 10:40:00,46.13,46.15,46.12,46.13,664773.0,38.3644,38.3811,38.3561,38.3644,664773.0
2017-10-11 10:50:00,46.13,46.14,46.11,46.14,894500.0,38.3644,38.3727,38.3478,38.3727,894500.0
2017-10-11 11:00:00,46.14,46.16,46.13,46.16,489461.0,38.3727,38.3894,38.3644,38.3894,489461.0
2017-10-11 11:10:00,46.16,46.16,46.12,46.13,1826899.0,38.3894,38.3894,38.3561,38.3644,1826899.0
2017-10-11 11:20:00,46.12,46.15,46.11,46.13,428153.0,38.3561,38.3811,38.3478,38.3644,428153.0
2017-10-11 11:30:00,46.13,46.15,46.12,46.14,480137.0,38.3644,38.3811,38.3561,38.3727,480137.0
2017-10-11 11:40:00,46.14,46.14,46.1,46.11,850480.0,38.3727,38.3727,38.3395,38.3478,850480.0
2017-10-11 11:50:00,46.11,46.12,46.1,46.12,212804.0,38.3478,38.3561,38.3395,38.3561,212804.0
2017-10-11 12:00:00,46.12,46.14,46.09,46.1,429250.0,38.3561,38.3727,38.3312,38.3395,429250.0
2017-10-11 12:10:00,46.1,46.12,46.09,46.11,519450.0,38.3395,38.3561,38.3312,38.3478,519450.0
2017-10-11 12:20:00,46.12,46.13,46.11,46.11,689766.0,38.3561,38.3644,38.3478,38.3478,689766.0
2017-10-11 12:30:00,46.12,46.13,46.11,46.12,313806.0,38.3561,38.3644,38.3478,38.3561,313806.0
2017-10-11 12:40:00,46.12,46.13,46.11,46.13,233219.0,38.3561,38.3644,38.3478,38.3644,233219.0
2017-10-11 12:50:00,46.13,46.13,46.11,46.12,390002.0,38.3644,38.3644,38.3478,38.3561,390002.0
2017-10-11 13:00:00,46.12,46.14,46.12,46.14,359154.0,38.3561,38.3727,38.3561,38.3727,359154.0
2017-10-11 13:10:00,46.14,46.16,46.12,46.13,426773.0,38.3727,38.3894,38.3561,38.3644,426773.0
2017-10-11 13:20:00,46.13,46.13,46.1,46.12,372830.0,38.3644,38.3644,38.3395,38.3561,372830.0
2017-10-11 13:30:00,46.11,46.12,46.09,46.12,1660350.0,38.3478,38.3561,38.3312,38.3561,1660350.0
2017-10-11 13:40:00,46.12,46.12,46.1,46.11,268318.0,38.3561,38.3561,38.3395,38.3478,268318.0
2017-10-11 13:50:00,46.11,46.12,46.07,46.08,393692.0,38.3478,38.3561,38.3145,38.3228,393692.0
2017-10-11 14:00:00,46.08,46.18,46.08,46.17,4794532.0,38.3228,38.406,38.3228,38.3977,4794532.0
2017-10-11 14:10:00,46.17,46.21,46.16,46.2,972724.0,38.3977,38.431,38.3894,38.4226,972724.0
2017-10-11 14:20:00,46.2,46.2,46.16,46.17,637140.0,38.4226,38.4226,38.3894,38.3977,637140.0
2017-10-11 14:30:00,46.18,46.19,46.16,46.19,765729.0,38.406,38.4143,38.3894,38.4143,765729.0
2017-10-11 14:40:00,46.18,46.19,46.16,46.16,422350.0,38.406,38.4143,38.3894,38.3894,422350.0
2017-10-11 14:50:00,46.16,46.19,46.16,46.18,382276.0,38.3894,38.4143,38.3894,38.406,382276.0
2017-10-11 15:00:00,46.18,46.22,46.18,46.21,824949.0,38.406,38.4393,38.406,38.431,824949.0
2017-10-11 15:10:00,46.21,46.26,46.21,46.26,2822272.0,38.431,38.4725,38.431,38.4725,2822272.0
2017-10-11 15:20:00,46.26,46.27,46.23,46.26,1250307.0,38.4725,38.4809,38.4476,38.4725,1250307.0
2017-10-11 15:30:00,46.25,46.27,46.25,46.26,755198.0,38.4642,38.4809,38.4642,38.4725,755198.0
2017-10-11 15:40:00,46.25,46.26,46.24,46.25,960519.0,38.4642,38.4725,38.4559,38.4642,960519.0
2017-10-11 15:50:00,46.25,46.28,46.24,46.26,4990352.0,38.4642,38.4892,38.4559,38.4725,4990352.0
2017-10-12 09:30:00,46.27,46.33,46.24,46.31,1255969.0,38.4809,38.5308,38.4559,38.5141,1255969.0
2017-10-12 09:40:00,46.31,46.32,46.28,46.29,791374.0,38.5141,38.5224,38.4892,38.4975,791374.0
2017-10-12 09:50:00,46.3,46.31,46.28,46.28,302918.0,38.5058,38.5141,38.4892,38.4892,302918.0
2017-10-12 10:00:00,46.29,46.3,46.26,46.27,847830.0,38.4975,38.5058,38.4725,38.4809,847830.0
2017-10-12 10:10:00,46.28,46.33,46.27,46.32,685894.0,38.4892,38.5308,38.4809,38.5224,685894.0
2017-10-12 10:20:00,46.32,46.34,46.31,46.32,422516.0,38.5224,38.5391,38.5141,38.5224,422516.0
2017-10-12 10:30:00,46.32,46.35,46.31,46.33,365234.0,38.5224,38.5474,38.5141,38.5308,365234.0
2017-10-12 10:40:00,46.33,46.34,46.31,46.33,312882.0,38.5308,38.5391,38.5141,38.5308,312882.0
2017-10-12 10:50:00,46.32,46.34,46.31,46.32,673234.0,38.5224,38.5391,38.5141,38.5224,673234.0
2017-10-12 11:00:00,46.32,46.34,46.31,46.34,230647.0,38.5224,38.5391,38.5141,38.5391,230647.0
2017-10-12 11:10:00,46.33,46.35,46.32,46.33,260945.0,38.5308,38.5474,38.5224,38.5308,260945.0
2017-10-12 11:20:00,46.33,46.35,46.32,46.33,334746.0,38.5308,38.5474,38.5224,38.5308,334746.0
2017-10-12 11:30:00,46.33,46.35,46.32,46.34,295547.0,38.5308,38.5474,38.5224,38.5391,295547.0
2017-10-12 11:40:00,46.34,46.36,46.33,46.35,238423.0,38.5391,38.5557,38.5308,38.5474,238423.0
2017-10-12 11:50:00,46.35,46.37,46.34,46.36,199227.0,38.5474,38.564,38.5391,38.5557,199227.0
2017-10-12 12:00:00,46.36,46.37,46.34,46.37,344156.0,38.5557,38.564,38.5391,38.564,344156.0
2017-10-12 12:10:00,46.36,46.37,46.33,46.34,349101.0,38.5557,38.564,38.5308,38.5391,349101.0
2017-10-12 12:20:00,46.33,46.34,46.31,46.32,266785.0,38.5308,38.5391,38.5141,38.5224,266785.0
2017-10-12 12:30:00,46.31,46.35,46.31,46.32,2846141.0,38.5141,38.5474,38.5141,38.5224,2846141.0
2017-10-12 12:40:00,46.32,46.33,46.28,46.29,426408.0,38.5224,38.5308,38.4892,38.4975,426408.0
2017-10-12 12:50:00,46.29,46.3,46.27,46.28,192040.0,38.4975,38.5058,38.4809,38.4892,192040.0
2017-10-12 13:00:00,46.28,46.3,46.27,46.29,108206.0,38.4892,38.5058,38.4809,38.4975,108206.0
2017-10-12 13:10:00,46.3,46.3,46.28,46.28,94212.0,38.5058,38.5058,38.4892,38.4892,94212.0
2017-10-12 13:20:00,46.29,46.32,46.28,46.31,304792.0,38.4975,38.5224,38.4892,38.5141,304792.0
2017-10-12 13:30:00,46.32,46.32,46.29,46.3,698749.0,38.5224,38.5224,38.4975,38.5058,698749.0
2017-10-12 13:40:00,46.3,46.31,46.28,46.29,725783.0,38.5058,38.5141,38.4892,38.4975,725783.0
2017-10-12 13:50:00,46.29,46.31,46.28,46.29,252989.0,38.4975,38.5141,38.4892,38.4975,252989.0
2017-10-12 14:00:00,46.29,46.31,46.28,46.3,284745.0,38.4975,38.5141,38.4892,38.5058,284745.0
2017-10-12 14:10:00,46.3,46.31,46.28,46.29,292799.0,38.5058,38.5141,38.4892,38.4975,292799.0
2017-10-12 14:20:00,46.29,46.3,46.28,46.29,270568.0,38.4975,38.5058,38.4892,38.4975,270568.0
2017-10-12 14:30:00,46.29,46.31,46.28,46.29,317887.0,38.4975,38.5141,38.4892,38.4975,317887.0
2017-10-12 14:40:00,46.29,46.3,46.24,46.25,514928.0,38.4975,38.5058,38.4559,38.4642,514928.0
2017-10-12 14:50:00,46.25,46.26,46.23,46.25,1142230.0,38.4642,38.4725,38.4476,38.4642,1142230.0
2017-10-12 15:00:00,46.25,46.27,46.24,46.26,521118.0,38.4642,38.4809,38.4559,38.4725,521118.0
2017-10-12 15:10:00,46.26,46.29,46.25,46.28,464805.0,38.4725,38.4975,38.4642,38.4892,464805.0
2017-10-12 15:20:00,46.28,46.29,46.25,46.26,590816.0,38.4892,38.4975,38.4642,38.4725,590816.0
2017-10-12 15:30:00,46.26,46.3,46.25,46.25,2688715.0,38.4725,38.5058,38.4642,38.4642,2688715.0
2017-10-12 15:40:00,46.25,46.27,46.24,46.24,659324.0,38.4642,38.4809,38.4559,38.4559,659324.0
2017-10-12 15:50:00,46.25,46.26,46.2,46.25,2514003.0,38.4642,38.4725,38.4226,38.4642,2514003.0
2017-10-13 09:30:00,46.66,46.67,46.61,46.63,4252137.0,38.8052,38.8135,38.7636,38.7803,4252137.0
2017-10-13 09:40:00,46.64,46.65,46.61,46.64,3754206.0,38.7886,38.7969,38.7636,38.7886,3754206.0
2017-10-13 09:50:00,46.64,46.66,46.62,46.62,1107924.0,38.7886,38.8052,38.7719,38.7719,1107924.0
2017-10-13 10:00:00,46.62,46.67,46.62,46.64,1131680.0,38.7719,38.8135,38.7719,38.7886,1131680.0
2017-10-13 10:10:00,46.64,46.65,46.6,46.63,1355199.0,38.7886,38.7969,38.7553,38.7803,1355199.0
2017-10-13 10:20:00,46.63,46.69,46.62,46.66,1566470.0,38.7803,38.8302,38.7719,38.8052,1566470.0
2017-10-13 10:30:00,46.66,46.67,46.64,46.66,1117800.0,38.8052,38.8135,38.7886,38.8052,1117800.0
2017-10-13 10:40:00,46.67,46.68,46.65,46.66,1237379.0,38.8135,38.8218,38.7969,38.8052,1237379.0
2017-10-13 10:50:00,46.66,46.66,46.6,46.63,711657.0,38.8052,38.8052,38.7553,38.7803,711657.0
2017-10-13 11:00:00,46.63,46.66,46.6,46.64,1531663.0,38.7803,38.8052,38.7553,38.7886,1531663.0
2017-10-13 11:10:00,46.64,46.67,46.63,46.66,474497.0,38.7886,38.8135,38.7803,38.8052,474497.0
2017-10-13 11:20:00,46.66,46.7,46.65,46.69,715377.0,38.8052,38.8385,38.7969,38.8302,715377.0
2017-10-13 11:30:00,46.69,46.71,46.66,46.71,611946.0,38.8302,38.8468,38.8052,38.8468,611946.0
2017-10-13 11:40:00,46.7,46.72,46.68,46.72,448636.0,38.8385,38.8551,38.8218,38.8551,448636.0
2017-10-13 11:50:00,46.72,46.75,46.71,46.75,943136.0,38.8551,38.8801,38.8468,38.8801,943136.0
2017-10-13 12:00:00,46.75,46.75,46.73,46.73,552960.0,38.8801,38.8801,38.8634,38.8634,552960.0
2017-10-13 12:10:00,46.73,46.74,46.71,46.71,526394.0,38.8634,38.8717,38.8468,38.8468,526394.0
2017-10-13 12:20:00,46.71,46.72,46.69,46.7,1274880.0,38.8468,38.8551,38.8302,38.8385,1274880.0
2017-10-13 12:30:00,46.7,46.71,46.65,46.67,924289.0,38.8385,38.8468,38.7969,38.8135,924289.0
2017-10-13 12:40:00,46.67,46.67,46.64,46.66,693545.0,38.8135,38.8135,38.7886,38.8052,693545.0
2017-10-13 12:50:00,46.66,46.69,46.65,46.68,659136.0,38.8052,38.8302,38.7969,38.8218,659136.0
2017-10-13 13:00:00,46.69,46.69,46.67,46.68,125973.0,38.8302,38.8302,38.8135,38.8218,125973.0
2017-10-13 13:10:00,46.68,46.69,46.66,46.68,673301.0,38.8218,38.8302,38.8052,38.8218,673301.0
2017-10-13 13:20:00,46.68,46.73,46.68,46.73,2013803.0,38.8218,38.8634,38.8218,38.8634,2013803.0
2017-10-13 13:30:00,46.73,46.73,46.72,46.73,463337.0,38.8634,38.8634,38.8551,38.8634,463337.0
2017-10-13 13:40:00,46.73,46.75,46.72,46.75,876829.0,38.8634,38.8801,38.8551,38.8801,876829.0
2017-10-13 13:50:00,46.75,46.75,46.73,46.73,979598.0,38.8801,38.8801,38.8634,38.8634,979598.0
2017-10-13 14:00:00,46.73,46.74,46.7,46.71,710440.0,38.8634,38.8717,38.8385,38.8468,710440.0
2017-10-13 14:10:00,46.71,46.72,46.7,46.72,748543.0,38.8468,38.8551,38.8385,38.8551,748543.0
2017-10-13 14:20:00,46.71,46.72,46.67,46.69,910314.0,38.8468,38.8551,38.8135,38.8302,910314.0
2017-10-13 14:30:00,46.69,46.69,46.67,46.69,632595.0,38.8302,38.8302,38.8135,38.8302,632595.0
2017-10-13 14:40:00,46.69,46.69,46.65,46.66,453912.0,38.8302,38.8302,38.7969,38.8052,453912.0
2017-10-13 14:50:00,46.66,46.67,46.65,46.65,463084.0,38.8052,38.8135,38.7969,38.7969,463084.0
2017-10-13 15:00:00,46.66,46.67,46.64,46.66,366733.0,38.8052,38.8135,38.7886,38.8052,366733.0
2017-10-13 15:10:00,46.66,46.69,46.65,46.68,755976.0,38.8052,38.8302,38.7969,38.8218,755976.0
2017-10-13 15:20:00,46.67,46.68,46.65,46.66,919057.0,38.8135,38.8218,38.7969,38.8052,919057.0
2017-10-13 15:30:00,46.66,46.67,46.64,46.66,682947.0,38.8052,38.8135,38.7886,38.8052,682947.0
2017-10-13 15:40:00,46.66,46.66,46.64,46.65,1494874.0,38.8052,38.8052,38.7886,38.7969,1494874.0
2017-10-13 15:50:00,46.65,46.66,46.61,46.65,4096646.0,38.7969,38.8052,38.7636,38.7969,4096646.0
2017-10-16 09:30:00,46.77,46.81,46.75,46.76,2303339.0,38.8967,38.93,38.8801,38.8884,2303339.0
2017-10-16 09:40:00,46.75,46.82,46.74,46.79,1148116.0,38.8801,38.9383,38.8717,38.9133,1148116.0
2017-10-16 09:50:00,46.79,46.81,46.76,46.77,1108837.0,38.9133,38.93,38.8884,38.8967,1108837.0
2017-10-16 10:00:00,46.77,46.78,46.72,46.73,735319.0,38.8967,38.905,38.8551,38.8634,735319.0
2017-10-16 10:10:00,46.72,46.73,46.67,46.68,721282.0,38.8551,38.8634,38.8135,38.8218,721282.0
2017-10-16 10:20:00,46.68,46.72,46.66,46.72,852709.0,38.8218,38.8551,38.8052,38.8551,852709.0
2017-10-16 10:30:00,46.71,46.71,46.68,46.69,690386.0,38.8468,38.8468,38.8218,38.8302,690386.0
2017-10-16 10:40:00,46.69,46.71,46.68,46.71,638910.0,38.8302,38.8468,38.8218,38.8468,638910.0
2017-10-16 10:50:00,46.7,46.71,46.67,46.69,593749.0,38.8385,38.8468,38.8135,38.8302,593749.0
2017-10-16 11:00:00,46.68,46.71,46.67,46.7,654908.0,38.8218,38.8468,38.8135,38.8385,654908.0
2017-10-16 11:10:00,46.7,46.71,46.67,46.68,407253.0,38.8385,38.8468,38.8135,38.8218,407253.0
2017-10-16 11:20:00,46.68,46.72,46.67,46.71,663804.0,38.8218,38.8551,38.8135,38.8468,663804.0
2017-10-16 11:30:00,46.72,46.72,46.68,46.7,307945.0,38.8551,38.8551,38.8218,38.8385,307945.0
2017-10-16 11:40:00,46.7,46.71,46.68,46.7,716300.0,38.8385,38.8468,38.8218,38.8385,716300.0
2017-10-16 11:50:00,46.7,46.71,46.69,46.7,210378.0,38.8385,38.8468,38.8302,38.8385,210378.0
2017-10-16 12:00:00,46.71,46.71,46.65,46.66,454015.0,38.8468,38.8468,38.7969,38.8052,454015.0
2017-10-16 12:10:00,46.65,46.67,46.63,46.64,452435.0,38.7969,38.8135,38.7803,38.7886,452435.0
2017-10-16 12:20:00,46.64,46.65,46.62,46.64,443467.0,38.7886,38.7969,38.7719,38.7886,443467.0
2017-10-16 12:30:00,46.63,46.66,46.63,46.65,377219.0,38.7803,38.8052,38.7803,38.7969,377219.0
2017-10-16 12:40:00,46.66,46.67,46.65,46.66,249167.0,38.8052,38.8135,38.7969,38.8052,249167.0
2017-10-16 12:50:00,46.66,46.68,46.65,46.66,588809.0,38.8052,38.8218,38.7969,38.8052,588809.0
2017-10-16 13:00:00,46.66,46.67,46.64,46.65,1008181.0,38.8052,38.8135,38.7886,38.7969,1008181.0
2017-10-16 13:10:00,46.65,46.68,46.64,46.66,279769.0,38.7969,38.8218,38.7886,38.8052,279769.0
2017-10-16 13:20:00,46.67,46.67,46.65,46.66,268955.0,38.8135,38.8135,38.7969,38.8052,268955.0
2017-10-16 13:30:00,46.66,46.68,46.66,46.68,311336.0,38.8052,38.8218,38.8052,38.8218,311336.0
2017-10-16 13:40:00,46.68,46.71,46.67,46.71,724872.0,38.8218,38.8468,38.8135,38.8468,724872.0
2017-10-16 13:50:00,46.71,46.71,46.67,46.68,355867.0,38.8468,38.8468,38.8135,38.8218,355867.0
2017-10-16 14:00:00,46.68,46.7,46.67,46.7,381390.0,38.8218,38.8385,38.8135,38.8385,381390.0
2017-10-16 14:10:00,46.7,46.7,46.64,46.66,580828.0,38.8385,38.8385,38.7886,38.8052,580828.0
2017-10-16 14:20:00,46.67,46.69,46.66,46.67,380379.0,38.8135,38.8302,38.8052,38.8135,380379.0
2017-10-16 14:30:00,46.68,46.68,46.64,46.64,364369.0,38.8218,38.8218,38.7886,38.7886,364369.0
2017-10-16 14:40:00,46.65,46.67,46.64,46.67,292903.0,38.7969,38.8135,38.7886,38.8135,292903.0
2017-10-16 14:50:00,46.67,46.68,46.65,46.66,448688.0,38.8135,38.8218,38.7969,38.8052,448688.0
2017-10-16 15:00:00,46.66,46.67,46.64,46.66,973373.0,38.8052,38.8135,38.7886,38.8052,973373.0
2017-10-16 15:10:00,46.66,46.67,46.66,46.67,211955.0,38.8052,38.8135,38.8052,38.8135,211955.0
2017-10-16 15:20:00,46.67,46.68,46.66,46.68,614300.0,38.8135,38.8218,38.8052,38.8218,614300.0
2017-10-16 15:30:00,46.68,46.69,46.66,46.67,1256261.0,38.8218,38.8302,38.8052,38.8135,1256261.0
2017-10-16 15:40:00,46.67,46.67,46.65,46.66,1348151.0,38.8135,38.8135,38.7969,38.8052,1348151.0
2017-10-16 15:50:00,46.66,46.69,46.62,46.62,4504789.0,38.8052,38.8302,38.7719,38.7719,4504789.0
2017-10-17 09:30:00,46.51,46.53,46.45,46.46,1363861.0,38.6805,38.6971,38.6306,38.6389,1363861.0
2017-10-17 09:40:00,46.47,46.48,46.44,46.46,1013183.0,38.6472,38.6555,38.6222,38.6389,1013183.0
2017-10-17 09:50:00,46.46,46.47,46.43,46.44,636174.0,38.6389,38.6472,38.6139,38.6222,636174.0
2017-10-17 10:00:00,46.44,46.44,46.38,46.42,1608677.0,38.6222,38.6222,38.5723,38.6056,1608677.0
2017-10-17 10:10:00,46.42,46.43,46.39,46.4,767492.0,38.6056,38.6139,38.5807,38.589,767492.0
2017-10-17 10:20:00,46.39,46.4,46.35,46.37,940452.0,38.5807,38.589,38.5474,38.564,940452.0
2017-10-17 10:30:00,46.37,46.37,46.34,46.34,474949.0,38.564,38.564,38.5391,38.5391,474949.0
2017-10-17 10:40:00,46.34,46.35,46.29,46.34,1157246.0,38.5391,38.5474,38.4975,38.5391,1157246.0
2017-10-17 10:50:00,46.34,46.35,46.32,46.33,412880.0,38.5391,38.5474,38.5224,38.5308,412880.0
2017-10-17 11:00:00,46.33,46.38,46.32,46.38,471691.0,38.5308,38.5723,38.5224,38.5723,471691.0
2017-10-17 11:10:00,46.38,46.4,46.35,46.39,558780.0,38.5723,38.589,38.5474,38.5807,558780.0
2017-10-17 11:20:00,46.39,46.4,46.38,46.39,430044.0,38.5807,38.589,38.5723,38.5807,430044.0
2017-10-17 11:30:00,46.39,46.4,46.35,46.36,565551.0,38.5807,38.589,38.5474,38.5557,565551.0
2017-10-17 11:40:00,46.37,46.37,46.35,46.36,284651.0,38.564,38.564,38.5474,38.5557,284651.0
2017-10-17 11:50:00,46.35,46.36,46.34,46.36,448093.0,38.5474,38.5557,38.5391,38.5557,448093.0
2017-10-17 12:00:00,46.36,46.4,46.35,46.4,403610.0,38.5557,38.589,38.5474,38.589,403610.0
2017-10-17 12:10:00,46.4,46.41,46.39,46.41,178283.0,38.589,38.5973,38.5807,38.5973,178283.0
2017-10-17 12:20:00,46.41,46.43,46.39,46.42,608111.0,38.5973,38.6139,38.5807,38.6056,608111.0
2017-10-17 12:30:00,46.42,46.45,46.41,46.45,416851.0,38.6056,38.6306,38.5973,38.6306,416851.0
2017-10-17 12:40:00,46.45,46.47,46.44,46.46,630011.0,38.6306,38.6472,38.6222,38.6389,630011.0
2017-10-17 12:50:00,46.47,46.47,46.41,46.41,458201.0,38.6472,38.6472,38.5973,38.5973,458201.0
2017-10-17 13:00:00,46.41,46.45,46.41,46.44,248773.0,38.5973,38.6306,38.5973,38.6222,248773.0
2017-10-17 13:10:00,46.44,46.45,46.43,46.44,221605.0,38.6222,38.6306,38.6139,38.6222,221605.0
2017-10-17 13:20:00,46.44,46.44,46.4,46.41,2476995.0,38.6222,38.6222,38.589,38.5973,2476995.0
2017-10-17 13:30:00,46.41,46.42,46.39,46.41,649746.0,38.5973,38.6056,38.5807,38.5973,649746.0
2017-10-17 13:40:00,46.41,46.42,46.4,46.41,296260.0,38.5973,38.6056,38.589,38.5973,296260.0
2017-10-17 13:50:00,46.41,46.42,46.41,46.41,128363.0,38.5973,38.6056,38.5973,38.5973,128363.0
2017-10-17 14:00:00,46.41,46.44,46.41,46.44,733727.0,38.5973,38.6222,38.5973,38.6222,733727.0
2017-10-17 14:10:00,46.44,46.46,46.43,46.45,308583.0,38.6222,38.6389,38.6139,38.6306,308583.0
2017-10-17 14:20:00,46.46,46.46,46.44,46.45,239713.0,38.6389,38.6389,38.6222,38.6306,239713.0
2017-10-17 14:30:00,46.45,46.45,46.43,46.44,558886.0,38.6306,38.6306,38.6139,38.6222,558886.0
2017-10-17 14:40:00,46.44,46.45,46.43,46.44,307710.0,38.6222,38.6306,38.6139,38.6222,307710.0
2017-10-17 14:50:00,46.44,46.44,46.41,46.41,304571.0,38.6222,38.6222,38.5973,38.5973,304571.0
2017-10-17 15:00:00,46.41,46.46,46.41,46.45,547671.0,38.5973,38.6389,38.5973,38.6306,547671.0
2017-10-17 15:10:00,46.45,46.48,46.44,46.46,458307.0,38.6306,38.6555,38.6222,38.6389,458307.0
2017-10-17 15:20:00,46.46,46.47,46.45,46.47,405823.0,38.6389,38.6472,38.6306,38.6472,405823.0
2017-10-17 15:30:00,46.47,46.48,46.46,46.48,423965.0,38.6472,38.6555,38.6389,38.6555,423965.0
2017-10-17 15:40:00,46.48,46.48,46.44,46.45,1736120.0,38.6555,38.6555,38.6222,38.6306,1736120.0
2017-10-17 15:50:00,46.45,46.46,46.38,46.4,5852176.0,38.6306,38.6389,38.5723,38.589,5852176.0
2017-10-18 09:30:00,46.55,46.65,46.52,46.55,2086496.0,38.7137,38.7969,38.6888,38.7137,2086496.0
2017-10-18 09:40:00,46.55,46.55,46.47,46.47,1015368.0,38.7137,38.7137,38.6472,38.6472,1015368.0
2017-10-18 09:50:00,46.48,46.48,46.42,46.44,1672778.0,38.6555,38.6555,38.6056,38.6222,1672778.0
2017-10-18 10:00:00,46.44,46.44,46.41,46.42,1344677.0,38.6222,38.6222,38.5973,38.6056,1344677.0
2017-10-18 10:10:00,46.42,46.46,46.41,46.46,811053.0,38.6056,38.6389,38.5973,38.6389,811053.0
2017-10-18 10:20:00,46.46,46.5,46.44,46.5,481007.0,38.6389,38.6721,38.6222,38.6721,481007.0
2017-10-18 10:30:00,46.49,46.52,46.47,46.47,617375.0,38.6638,38.6888,38.6472,38.6472,617375.0
2017-10-18 10:40:00,46.48,46.53,46.47,46.51,1407516.0,38.6555,38.6971,38.6472,38.6805,1407516.0
2017-10-18 10:50:00,46.51,46.54,46.5,46.52,2111173.0,38.6805,38.7054,38.6721,38.6888,2111173.0
2017-10-18 11:00:00,46.52,46.52,46.46,46.47,558003.0,38.6888,38.6888,38.6389,38.6472,558003.0
2017-10-18 11:10:00,46.47,46.5,46.44,46.45,2434864.0,38.6472,38.6721,38.6222,38.6306,2434864.0
2017-10-18 11:20:00,46.45,46.45,46.43,46.45,435524.0,38.6306,38.6306,38.6139,38.6306,435524.0
2017-10-18 11:30:00,46.45,46.49,46.42,46.47,2816783.0,38.6306,38.6638,38.6056,38.6472,2816783.0
2017-10-18 11:40:00,46.47,46.49,46.45,46.48,1128471.0,38.6472,38.6638,38.6306,38.6555,1128471.0
2017-10-18 11:50:00,46.48,46.49,46.47,46.48,80452.0,38.6555,38.6638,38.6472,38.6555,80452.0
2017-10-18 12:00:00,46.48,46.51,46.48,46.5,286380.0,38.6555,38.6805,38.6555,38.6721,286380.0
2017-10-18 12:10:00,46.5,46.53,46.5,46.52,788199.0,38.6721,38.6971,38.6721,38.6888,788199.0
2017-10-18 12:20:00,46.53,46.58,46.52,46.57,341355.0,38.6971,38.7387,38.6888,38.7304,341355.0
2017-10-18 12:30:00,46.58,46.59,46.57,46.58,199612.0,38.7387,38.747,38.7304,38.7387,199612.0
2017-10-18 12:40:00,46.57,46.6,46.57,46.59,368814.0,38.7304,38.7553,38.7304,38.747,368814.0
2017-10-18 12:50:00,46.59,46.6,46.57,46.58,208599.0,38.747,38.7553,38.7304,38.7387,208599.0
2017-10-18 13:00:00,46.58,46.6,46.57,46.59,158548.0,38.7387,38.7553,38.7304,38.747,158548.0
2017-10-18 13:10:00,46.59,46.6,46.58,46.59,292420.0,38.747,38.7553,38.7387,38.747,292420.0
2017-10-18 13:20:00,46.59,46.59,46.57,46.59,296571.0,38.747,38.747,38.7304,38.747,296571.0
2017-10-18 13:30:00,46.59,46.61,46.58,46.61,373721.0,38.747,38.7636,38.7387,38.7636,373721.0
2017-10-18 13:40:00,46.61,46.62,46.6,46.62,221281.0,38.7636,38.7719,38.7553,38.7719,221281.0
2017-10-18 13:50:00,46.62,46.62,46.6,46.61,319831.0,38.7719,38.7719,38.7553,38.7636,319831.0
2017-10-18 14:00:00,46.61,46.63,46.6,46.6,224708.0,38.7636,38.7803,38.7553,38.7553,224708.0
2017-10-18 14:10:00,46.61,46.63,46.6,46.61,336634.0,38.7636,38.7803,38.7553,38.7636,336634.0
2017-10-18 14:20:00,46.61,46.65,46.6,46.64,243148.0,38.7636,38.7969,38.7553,38.7886,243148.0
2017-10-18 14:30:00,46.65,46.65,46.63,46.64,293404.0,38.7969,38.7969,38.7803,38.7886,293404.0
2017-10-18 14:40:00,46.64,46.64,46.61,46.62,255393.0,38.7886,38.7886,38.7636,38.7719,255393.0
2017-10-18 14:50:00,46.62,46.64,46.61,46.64,247569.0,38.7719,38.7886,38.7636,38.7886,247569.0
2017-10-18 15:00:00,46.64,46.64,46.61,46.62,491566.0,38.7886,38.7886,38.7636,38.7719,491566.0
2017-10-18 15:10:00,46.62,46.64,46.61,46.63,312772.0,38.7719,38.7886,38.7636,38.7803,312772.0
2017-10-18 15:20:00,46.63,46.64,46.61,46.64,714246.0,38.7803,38.7886,38.7636,38.7886,714246.0
2017-10-18 15:30:00,46.63,46.63,46.58,46.58,1045565.0,38.7803,38.7803,38.7387,38.7387,1045565.0
2017-10-18 15:40:00,46.58,46.59,46.54,46.55,975376.0,38.7387,38.747,38.7054,38.7137,975376.0
2017-10-18 15:50:00,46.54,46.54,46.46,46.5,3040385.0,38.7054,38.7054,38.6389,38.6721,3040385.0
2017-10-19 09:30:00,46.02,46.08,45.98,45.99,3189724.0,38.2729,38.3228,38.2397,38.248,3189724.0
2017-10-19 09:40:00,46.0,46.0,45.93,45.93,856205.0,38.2563,38.2563,38.1981,38.1981,856205.0
2017-10-19 09:50:00,45.93,45.96,45.9,45.94,3481878.0,38.1981,38.223,38.1731,38.2064,3481878.0
2017-10-19 10:00:00,45.94,45.95,45.89,45.91,936118.0,38.2064,38.2147,38.1648,38.1815,936118.0
2017-10-19 10:10:00,45.91,45.99,45.89,45.98,1513746.0,38.1815,38.248,38.1648,38.2397,1513746.0
2017-10-19 10:20:00,45.98,46.0,45.94,45.97,2131379.0,38.2397,38.2563,38.2064,38.2314,2131379.0
2017-10-19 10:30:00,45.97,45.98,45.92,45.95,1395445.0,38.2314,38.2397,38.1898,38.2147,1395445.0
2017-10-19 10:40:00,45.95,46.0,45.93,46.0,1104847.0,38.2147,38.2563,38.1981,38.2563,1104847.0
2017-10-19 10:50:00,46.0,46.06,45.99,46.06,865994.0,38.2563,38.3062,38.248,38.3062,865994.0
2017-10-19 11:00:00,46.06,46.08,46.03,46.04,513521.0,38.3062,38.3228,38.2813,38.2896,513521.0
2017-10-19 11:10:00,46.04,46.06,46.02,46.05,337919.0,38.2896,38.3062,38.2729,38.2979,337919.0
2017-10-19 11:20:00,46.04,46.05,46.02,46.03,1945928.0,38.2896,38.2979,38.2729,38.2813,1945928.0
2017-10-19 11:30:00,46.03,46.08,46.02,46.06,666886.0,38.2813,38.3228,38.2729,38.3062,666886.0
2017-10-19 11:40:00,46.05,46.06,46.01,46.02,785034.0,38.2979,38.3062,38.2646,38.2729,785034.0
2017-10-19 11:50:00,46.02,46.03,45.99,46.0,248137.0,38.2729,38.2813,38.248,38.2563,248137.0
2017-10-19 12:00:00,46.0,46.0,45.95,45.96,447009.0,38.2563,38.2563,38.2147,38.223,447009.0
2017-10-19 12:10:00,45.96,45.99,45.95,45.99,234384.0,38.223,38.248,38.2147,38.248,234384.0
2017-10-19 12:20:00,45.98,46.0,45.97,46.0,329785.0,38.2397,38.2563,38.2314,38.2563,329785.0
2017-10-19 12:30:00,46.0,46.0,45.97,45.98,451824.0,38.2563,38.2563,38.2314,38.2397,451824.0
2017-10-19 12:40:00,45.98,45.99,45.96,45.97,469470.0,38.2397,38.248,38.223,38.2314,469470.0
2017-10-19 12:50:00,45.97,45.99,45.96,45.98,162296.0,38.2314,38.248,38.223,38.2397,162296.0
2017-10-19 13:00:00,45.98,46.01,45.97,46.01,463592.0,38.2397,38.2646,38.2314,38.2646,463592.0
2017-10-19 13:10:00,46.01,46.03,46.0,46.03,375179.0,38.2646,38.2813,38.2563,38.2813,375179.0
2017-10-19 13:20:00,46.03,46.05,46.01,46.05,562042.0,38.2813,38.2979,38.2646,38.2979,562042.0
2017-10-19 13:30:00,46.05,46.06,46.03,46.05,362823.0,38.2979,38.3062,38.2813,38.2979,362823.0
2017-10-19 13:40:00,46.05,46.06,46.04,46.05,253431.0,38.2979,38.3062,38.2896,38.2979,253431.0
2017-10-19 13:50:00,46.05,46.05,46.02,46.02,157517.0,38.2979,38.2979,38.2729,38.2729,157517.0
2017-10-19 14:00:00,46.03,46.05,46.02,46.03,275622.0,38.2813,38.2979,38.2729,38.2813,275622.0
2017-10-19 14:10:00,46.04,46.07,46.03,46.06,260069.0,38.2896,38.3145,38.2813,38.3062,260069.0
2017-10-19 14:20:00,46.05,46.06,46.03,46.03,620502.0,38.2979,38.3062,38.2813,38.2813,620502.0
2017-10-19 14:30:00,46.04,46.07,46.02,46.06,225157.0,38.2896,38.3145,38.2729,38.3062,225157.0
2017-10-19 14:40:00,46.06,46.08,46.05,46.05,203055.0,38.3062,38.3228,38.2979,38.2979,203055.0
2017-10-19 14:50:00,46.05,46.07,46.05,46.06,166485.0,38.2979,38.3145,38.2979,38.3062,166485.0
2017-10-19 15:00:00,46.05,46.07,46.05,46.07,334400.0,38.2979,38.3145,38.2979,38.3145,334400.0
2017-10-19 15:10:00,46.07,46.09,46.06,46.08,271503.0,38.3145,38.3312,38.3062,38.3228,271503.0
2017-10-19 15:20:00,46.08,46.09,46.06,46.08,317005.0,38.3228,38.3312,38.3062,38.3228,317005.0
2017-10-19 15:30:00,46.09,46.11,46.08,46.09,676898.0,38.3312,38.3478,38.3228,38.3312,676898.0
2017-10-19 15:40:00,46.09,46.1,46.08,46.09,1581586.0,38.3312,38.3395,38.3228,38.3312,1581586.0
2017-10-19 15:50:00,46.09,46.12,46.06,46.1,5137536.0,38.3312,38.3561,38.3062,38.3395,5137536.0
2017-10-20 09:30:00,46.32,46.35,46.19,46.2,1625194.0,38.5224,38.5474,38.4143,38.4226,1625194.0
2017-10-20 09:40:00,46.2,46.24,46.18,46.22,836172.0,38.4226,38.4559,38.406,38.4393,836172.0
2017-10-20 09:50:00,46.23,46.23,46.18,46.19,1128717.0,38.4476,38.4476,38.406,38.4143,1128717.0
2017-10-20 10:00:00,46.19,46.25,46.18,46.24,892327.0,38.4143,38.4642,38.406,38.4559,892327.0
2017-10-20 10:10:00,46.25,46.25,46.2,46.23,1544677.0,38.4642,38.4642,38.4226,38.4476,1544677.0
2017-10-20 10:20:00,46.23,46.26,46.22,46.26,1687843.0,38.4476,38.4725,38.4393,38.4725,1687843.0
2017-10-20 10:30:00,46.26,46.28,46.23,46.25,1038090.0,38.4725,38.4892,38.4476,38.4642,1038090.0
2017-10-20 10:40:00,46.24,46.26,46.22,46.25,2780703.0,38.4559,38.4725,38.4393,38.4642,2780703.0
2017-10-20 10:50:00,46.25,46.26,46.22,46.23,623846.0,38.4642,38.4725,38.4393,38.4476,623846.0
2017-10-20 11:00:00,46.23,46.25,46.22,46.23,464897.0,38.4476,38.4642,38.4393,38.4476,464897.0
2017-10-20 11:10:00,46.23,46.28,46.22,46.28,1697679.0,38.4476,38.4892,38.4393,38.4892,1697679.0
2017-10-20 11:20:00,46.28,46.29,46.27,46.29,779105.0,38.4892,38.4975,38.4809,38.4975,779105.0
2017-10-20 11:30:00,46.29,46.3,46.25,46.27,1001983.0,38.4975,38.5058,38.4642,38.4809,1001983.0
2017-10-20 11:40:00,46.27,46.27,46.25,46.27,396478.0,38.4809,38.4809,38.4642,38.4809,396478.0
2017-10-20 11:50:00,46.27,46.27,46.25,46.26,210778.0,38.4809,38.4809,38.4642,38.4725,210778.0
2017-10-20 12:00:00,46.27,46.3,46.26,46.3,437193.0,38.4809,38.5058,38.4725,38.5058,437193.0
2017-10-20 12:10:00,46.3,46.34,46.28,46.29,800892.0,38.5058,38.5391,38.4892,38.4975,800892.0
2017-10-20 12:20:00,46.29,46.31,46.28,46.31,715937.0,38.4975,38.5141,38.4892,38.5141,715937.0
2017-10-20 12:30:00,46.31,46.32,46.26,46.27,1152682.0,38.5141,38.5224,38.4725,38.4809,1152682.0
2017-10-20 12:40:00,46.27,46.3,46.26,46.29,156399.0,38.4809,38.5058,38.4725,38.4975,156399.0
2017-10-20 12:50:00,46.3,46.32,46.29,46.32,89537.0,38.5058,38.5224,38.4975,38.5224,89537.0
2017-10-20 13:00:00,46.31,46.32,46.31,46.31,530588.0,38.5141,38.5224,38.5141,38.5141,530588.0
2017-10-20 13:10:00,46.31,46.32,46.3,46.32,162705.0,38.5141,38.5224,38.5058,38.5224,162705.0
2017-10-20 13:20:00,46.31,46.32,46.31,46.31,173018.0,38.5141,38.5224,38.5141,38.5141,173018.0
2017-10-20 13:30:00,46.31,46.32,46.29,46.31,406830.0,38.5141,38.5224,38.4975,38.5141,406830.0
2017-10-20 13:40:00,46.32,46.33,46.31,46.32,204035.0,38.5224,38.5308,38.5141,38.5224,204035.0
2017-10-20 13:50:00,46.32,46.33,46.31,46.33,500678.0,38.5224,38.5308,38.5141,38.5308,500678.0
2017-10-20 14:00:00,46.33,46.34,46.29,46.29,799532.0,38.5308,38.5391,38.4975,38.4975,799532.0
2017-10-20 14:10:00,46.29,46.34,46.28,46.28,1018592.0,38.4975,38.5391,38.4892,38.4892,1018592.0
2017-10-20 14:20:00,46.28,46.32,46.28,46.32,333073.0,38.4892,38.5224,38.4892,38.5224,333073.0
2017-10-20 14:30:00,46.32,46.33,46.29,46.3,1360376.0,38.5224,38.5308,38.4975,38.5058,1360376.0
2017-10-20 14:40:00,46.3,46.31,46.27,46.28,881497.0,38.5058,38.5141,38.4809,38.4892,881497.0
2017-10-20 14:50:00,46.29,46.3,46.28,46.3,329952.0,38.4975,38.5058,38.4892,38.5058,329952.0
2017-10-20 15:00:00,46.29,46.3,46.27,46.29,707831.0,38.4975,38.5058,38.4809,38.4975,707831.0
2017-10-20 15:10:00,46.29,46.3,46.26,46.27,1946090.0,38.4975,38.5058,38.4725,38.4809,1946090.0
2017-10-20 15:20:00,46.27,46.27,46.24,46.25,1195895.0,38.4809,38.4809,38.4559,38.4642,1195895.0
2017-10-20 15:30:00,46.25,46.26,46.23,46.25,1332730.0,38.4642,38.4725,38.4476,38.4642,1332730.0
2017-10-20 15:40:00,46.26,46.26,46.24,46.24,847409.0,38.4725,38.4725,38.4559,38.4559,847409.0
2017-10-20 15:50:00,46.24,46.26,46.22,46.24,3788552.0,38.4559,38.4725,38.4393,38.4559,3788552.0
2017-10-23 09:30:00,46.18,46.19,46.1,46.13,1546980.0,38.406,38.4143,38.3395,38.3644,1546980.0
2017-10-23 09:40:00,46.12,46.15,46.11,46.12,1469738.0,38.3561,38.3811,38.3478,38.3561,1469738.0
2017-10-23 09:50:00,46.13,46.13,46.09,46.1,1222009.0,38.3644,38.3644,38.3312,38.3395,1222009.0
2017-10-23 10:00:00,46.11,46.11,46.06,46.06,800238.0,38.3478,38.3478,38.3062,38.3062,800238.0
2017-10-23 10:10:00,46.07,46.09,46.04,46.05,815047.0,38.3145,38.3312,38.2896,38.2979,815047.0
2017-10-23 10:20:00,46.05,46.07,46.03,46.04,813032.0,38.2979,38.3145,38.2813,38.2896,813032.0
2017-10-23 10:30:00,46.04,46.04,46.02,46.04,523316.0,38.2896,38.2896,38.2729,38.2896,523316.0
2017-10-23 10:40:00,46.04,46.04,45.97,45.97,1138125.0,38.2896,38.2896,38.2314,38.2314,1138125.0
2017-10-23 10:50:00,45.98,46.01,45.97,45.98,806244.0,38.2397,38.2646,38.2314,38.2397,806244.0
2017-10-23 11:00:00,45.98,46.0,45.98,45.98,428981.0,38.2397,38.2563,38.2397,38.2397,428981.0
2017-10-23 11:10:00,45.98,46.0,45.96,45.98,560122.0,38.2397,38.2563,38.223,38.2397,560122.0
2017-10-23 11:20:00,45.98,45.98,45.95,45.96,377015.0,38.2397,38.2397,38.2147,38.223,377015.0
2017-10-23 11:30:00,45.95,45.97,45.92,45.93,3329597.0,38.2147,38.2314,38.1898,38.1981,3329597.0
2017-10-23 11:40:00,45.93,45.96,45.92,45.96,606232.0,38.1981,38.223,38.1898,38.223,606232.0
2017-10-23 11:50:00,45.95,46.02,45.94,46.0,2453340.0,38.2147,38.2729,38.2064,38.2563,2453340.0
2017-10-23 12:00:00,46.0,46.01,45.97,45.98,588456.0,38.2563,38.2646,38.2314,38.2397,588456.0
2017-10-23 12:10:00,45.98,46.01,45.98,46.01,570971.0,38.2397,38.2646,38.2397,38.2646,570971.0
2017-10-23 12:20:00,46.01,46.02,45.99,46.01,539505.0,38.2646,38.2729,38.248,38.2646,539505.0
2017-10-23 12:30:00,46.02,46.02,45.98,45.98,308119.0,38.2729,38.2729,38.2397,38.2397,308119.0
2017-10-23 12:40:00,45.98,46.0,45.97,45.97,390345.0,38.2397,38.2563,38.2314,38.2314,390345.0
2017-10-23 12:50:00,45.97,45.99,45.97,45.98,349720.0,38.2314,38.248,38.2314,38.2397,349720.0
2017-10-23 13:00:00,45.98,46.01,45.98,46.0,469603.0,38.2397,38.2646,38.2397,38.2563,469603.0
2017-10-23 13:10:00,46.0,46.03,45.98,46.03,5749859.0,38.2563,38.2813,38.2397,38.2813,5749859.0
2017-10-23 13:20:00,46.03,46.04,46.02,46.03,1349914.0,38.2813,38.2896,38.2729,38.2813,1349914.0
2017-10-23 13:30:00,46.03,46.04,46.01,46.02,1481276.0,38.2813,38.2896,38.2646,38.2729,1481276.0
2017-10-23 13:40:00,46.02,46.05,46.01,46.04,685946.0,38.2729,38.2979,38.2646,38.2896,685946.0
2017-10-23 13:50:00,46.03,46.04,46.02,46.03,295288.0,38.2813,38.2896,38.2729,38.2813,295288.0
2017-10-23 14:00:00,46.03,46.04,46.02,46.04,403769.0,38.2813,38.2896,38.2729,38.2896,403769.0
2017-10-23 14:10:00,46.03,46.05,46.0,46.02,618827.0,38.2813,38.2979,38.2563,38.2729,618827.0
2017-10-23 14:20:00,46.02,46.03,45.98,45.98,776513.0,38.2729,38.2813,38.2397,38.2397,776513.0
2017-10-23 14:30:00,45.98,45.99,45.96,45.97,452190.0,38.2397,38.248,38.223,38.2314,452190.0
2017-10-23 14:40:00,45.97,45.98,45.94,45.95,794919.0,38.2314,38.2397,38.2064,38.2147,794919.0
2017-10-23 14:50:00,45.94,45.98,45.93,45.97,598241.0,38.2064,38.2397,38.1981,38.2314,598241.0
2017-10-23 15:00:00,45.97,45.99,45.95,45.98,654698.0,38.2314,38.248,38.2147,38.2397,654698.0
2017-10-23 15:10:00,45.98,45.98,45.94,45.95,735688.0,38.2397,38.2397,38.2064,38.2147,735688.0
2017-10-23 15:20:00,45.96,45.97,45.93,45.95,712488.0,38.223,38.2314,38.1981,38.2147,712488.0
2017-10-23 15:30:00,45.95,45.96,45.88,45.9,1890499.0,38.2147,38.223,38.1565,38.1731,1890499.0
2017-10-23 15:40:00,45.89,45.93,45.88,45.91,1230396.0,38.1648,38.1981,38.1565,38.1815,1230396.0
2017-10-23 15:50:00,45.91,45.92,45.89,45.9,3839829.0,38.1815,38.1898,38.1648,38.1731,3839829.0
2017-10-24 09:30:00,45.98,46.0,45.93,45.95,4368034.0,38.2397,38.2563,38.1981,38.2147,4368034.0
2017-10-24 09:40:00,45.94,45.96,45.9,45.95,747066.0,38.2064,38.223,38.1731,38.2147,747066.0
2017-10-24 09:50:00,45.94,45.97,45.91,45.92,1133891.0,38.2064,38.2314,38.1815,38.1898,1133891.0
2017-10-24 10:00:00,45.92,45.97,45.92,45.97,458625.0,38.1898,38.2314,38.1898,38.2314,458625.0
2017-10-24 10:10:00,45.97,45.97,45.93,45.94,390424.0,38.2314,38.2314,38.1981,38.2064,390424.0
2017-10-24 10:20:00,45.94,45.96,45.93,45.95,258239.0,38.2064,38.223,38.1981,38.2147,258239.0
2017-10-24 10:30:00,45.95,45.95,45.92,45.94,320039.0,38.2147,38.2147,38.1898,38.2064,320039.0
2017-10-24 10:40:00,45.95,45.96,45.93,45.95,1212525.0,38.2147,38.223,38.1981,38.2147,1212525.0
2017-10-24 10:50:00,45.95,45.96,45.93,45.95,787945.0,38.2147,38.223,38.1981,38.2147,787945.0
2017-10-24 11:00:00,45.94,46.0,45.94,45.98,1086041.0,38.2064,38.2563,38.2064,38.2397,1086041.0
2017-10-24 11:10:00,45.98,46.01,45.98,46.01,262230.0,38.2397,38.2646,38.2397,38.2646,262230.0
2017-10-24 11:20:00,46.01,46.05,46.0,46.05,386198.0,38.2646,38.2979,38.2563,38.2979,386198.0
2017-10-24 11:30:00,46.05,46.07,46.04,46.06,1272002.0,38.2979,38.3145,38.2896,38.3062,1272002.0
2017-10-24 11:40:00,46.07,46.14,46.06,46.1,1693076.0,38.3145,38.3727,38.3062,38.3395,1693076.0
2017-10-24 11:50:00,46.11,46.11,46.09,46.09,417113.0,38.3478,38.3478,38.3312,38.3312,417113.0
2017-10-24 12:00:00,46.09,46.11,46.07,46.08,256234.0,38.3312,38.3478,38.3145,38.3228,256234.0
2017-10-24 12:10:00,46.07,46.09,46.06,46.07,696636.0,38.3145,38.3312,38.3062,38.3145,696636.0
2017-10-24 12:20:00,46.07,46.07,46.04,46.05,1072342.0,38.3145,38.3145,38.2896,38.2979,1072342.0
2017-10-24 12:30:00,46.04,46.05,46.02,46.03,191853.0,38.2896,38.2979,38.2729,38.2813,191853.0
2017-10-24 12:40:00,46.03,46.03,45.99,46.01,287105.0,38.2813,38.2813,38.248,38.2646,287105.0
2017-10-24 12:50:00,46.0,46.01,45.98,45.98,192831.0,38.2563,38.2646,38.2397,38.2397,192831.0
2017-10-24 13:00:00,45.98,45.99,45.94,45.95,331849.0,38.2397,38.248,38.2064,38.2147,331849.0
2017-10-24 13:10:00,45.95,45.98,45.94,45.98,209549.0,38.2147,38.2397,38.2064,38.2397,209549.0
2017-10-24 13:20:00,45.97,45.98,45.93,45.94,2846802.0,38.2314,38.2397,38.1981,38.2064,2846802.0
2017-10-24 13:30:00,45.94,46.0,45.93,46.0,483701.0,38.2064,38.2563,38.1981,38.2563,483701.0
2017-10-24 13:40:00,46.0,46.02,45.98,46.01,598093.0,38.2563,38.2729,38.2397,38.2646,598093.0
2017-10-24 13:50:00,46.0,46.01,45.98,45.98,162347.0,38.2563,38.2646,38.2397,38.2397,162347.0
2017-10-24 14:00:00,45.99,45.99,45.96,45.97,317304.0,38.248,38.248,38.223,38.2314,317304.0
2017-10-24 14:10:00,45.98,46.0,45.97,45.99,328291.0,38.2397,38.2563,38.2314,38.248,328291.0
2017-10-24 14:20:00,46.0,46.02,45.99,46.0,231019.0,38.2563,38.2729,38.248,38.2563,231019.0
2017-10-24 14:30:00,46.0,46.01,45.98,45.99,792685.0,38.2563,38.2646,38.2397,38.248,792685.0
2017-10-24 14:40:00,45.98,46.01,45.96,46.0,728998.0,38.2397,38.2646,38.223,38.2563,728998.0
2017-10-24 14:50:00,46.0,46.0,45.97,46.0,475109.0,38.2563,38.2563,38.2314,38.2563,475109.0
2017-10-24 15:00:00,46.0,46.04,45.93,45.96,1614441.0,38.2563,38.2896,38.1981,38.223,1614441.0
2017-10-24 15:10:00,45.96,45.98,45.92,45.95,680288.0,38.223,38.2397,38.1898,38.2147,680288.0
2017-10-24 15:20:00,45.95,45.97,45.92,45.93,335861.0,38.2147,38.2314,38.1898,38.1981,335861.0
2017-10-24 15:30:00,45.93,45.97,45.93,45.96,326027.0,38.1981,38.2314,38.1981,38.223,326027.0
2017-10-24 15:40:00,45.95,45.97,45.94,45.94,685269.0,38.2147,38.2314,38.2064,38.2064,685269.0
2017-10-24 15:50:00,45.94,45.95,45.88,45.9,4003357.0,38.2064,38.2147,38.1565,38.1731,4003357.0
2017-10-25 09:30:00,46.07,46.13,46.05,46.11,2953712.0,38.3145,38.3644,38.2979,38.3478,2953712.0
2017-10-25 09:40:00,46.1,46.11,46.07,46.09,1058455.0,38.3395,38.3478,38.3145,38.3312,1058455.0
2017-10-25 09:50:00,46.09,46.09,45.99,46.01,1187657.0,38.3312,38.3312,38.248,38.2646,1187657.0
2017-10-25 10:00:00,46.01,46.02,45.97,45.98,1071928.0,38.2646,38.2729,38.2314,38.2397,1071928.0
2017-10-25 10:10:00,45.98,46.0,45.96,45.98,745287.0,38.2397,38.2563,38.223,38.2397,745287.0
2017-10-25 10:20:00,45.98,45.99,45.96,45.96,1195080.0,38.2397,38.248,38.223,38.223,1195080.0
2017-10-25 10:30:00,45.97,45.98,45.9,45.91,827180.0,38.2314,38.2397,38.1731,38.1815,827180.0
2017-10-25 10:40:00,45.91,45.91,45.81,45.86,1151672.0,38.1815,38.1815,38.0983,38.1399,1151672.0
2017-10-25 10:50:00,45.86,45.86,45.81,45.83,730450.0,38.1399,38.1399,38.0983,38.1149,730450.0
2017-10-25 11:00:00,45.83,45.83,45.62,45.62,2637620.0,38.1149,38.1149,37.9403,37.9403,2637620.0
2017-10-25 11:10:00,45.63,45.65,45.54,45.57,3930520.0,37.9486,37.9652,37.8737,37.8987,3930520.0
2017-10-25 11:20:00,45.57,45.67,45.55,45.66,2884499.0,37.8987,37.9819,37.8821,37.9735,2884499.0
2017-10-25 11:30:00,45.65,45.7,45.65,45.7,1104295.0,37.9652,38.0068,37.9652,38.0068,1104295.0
2017-10-25 11:40:00,45.7,45.7,45.65,45.66,642970.0,38.0068,38.0068,37.9652,37.9735,642970.0
2017-10-25 11:50:00,45.66,45.67,45.58,45.6,516357.0,37.9735,37.9819,37.907,37.9236,516357.0
2017-10-25 12:00:00,45.6,45.62,45.55,45.59,3799651.0,37.9236,37.9403,37.8821,37.9153,3799651.0
2017-10-25 12:10:00,45.59,45.59,45.47,45.48,3013070.0,37.9153,37.9153,37.8155,37.8238,3013070.0
2017-10-25 12:20:00,45.48,45.5,45.45,45.47,956904.0,37.8238,37.8405,37.7989,37.8155,956904.0
2017-10-25 12:30:00,45.46,45.56,45.43,45.54,2629196.0,37.8072,37.8904,37.7823,37.8737,2629196.0
2017-10-25 12:40:00,45.54,45.62,45.54,45.59,699410.0,37.8737,37.9403,37.8737,37.9153,699410.0
2017-10-25 12:50:00,45.6,45.69,45.59,45.68,1090235.0,37.9236,37.9985,37.9153,37.9902,1090235.0
2017-10-25 13:00:00,45.69,45.72,45.68,45.7,1527764.0,37.9985,38.0234,37.9902,38.0068,1527764.0
2017-10-25 13:10:00,45.7,45.75,45.69,45.71,864435.0,38.0068,38.0484,37.9985,38.0151,864435.0
2017-10-25 13:20:00,45.71,45.72,45.64,45.68,798567.0,38.0151,38.0234,37.9569,37.9902,798567.0
2017-10-25 13:30:00,45.68,45.71,45.65,45.68,395834.0,37.9902,38.0151,37.9652,37.9902,395834.0
2017-10-25 13:40:00,45.68,45.72,45.67,45.7,933001.0,37.9902,38.0234,37.9819,38.0068,933001.0
2017-10-25 13:50:00,45.69,45.73,45.69,45.72,626138.0,37.9985,38.0318,37.9985,38.0234,626138.0
2017-10-25 14:00:00,45.72,45.77,45.71,45.74,452557.0,38.0234,38.065,38.0151,38.0401,452557.0
2017-10-25 14:10:00,45.73,45.74,45.7,45.72,448470.0,38.0318,38.0401,38.0068,38.0234,448470.0
2017-10-25 14:20:00,45.72,45.74,45.7,45.73,194294.0,38.0234,38.0401,38.0068,38.0318,194294.0
2017-10-25 14:30:00,45.73,45.74,45.68,45.7,267384.0,38.0318,38.0401,37.9902,38.0068,267384.0
2017-10-25 14:40:00,45.7,45.7,45.66,45.68,377298.0,38.0068,38.0068,37.9735,37.9902,377298.0
2017-10-25 14:50:00,45.67,45.7,45.66,45.69,245279.0,37.9819,38.0068,37.9735,37.9985,245279.0
2017-10-25 15:00:00,45.69,45.76,45.68,45.76,455137.0,37.9985,38.0567,37.9902,38.0567,455137.0
2017-10-25 15:10:00,45.76,45.8,45.76,45.8,706467.0,38.0567,38.09,38.0567,38.09,706467.0
2017-10-25 15:20:00,45.8,45.84,45.79,45.83,477366.0,38.09,38.1232,38.0817,38.1149,477366.0
2017-10-25 15:30:00,45.83,45.84,45.81,45.82,955305.0,38.1149,38.1232,38.0983,38.1066,955305.0
2017-10-25 15:40:00,45.83,45.83,45.73,45.73,1194505.0,38.1149,38.1149,38.0318,38.0318,1194505.0
2017-10-25 15:50:00,45.73,45.79,45.72,45.79,2396865.0,38.0318,38.0817,38.0234,38.0817,2396865.0
2017-10-26 09:30:00,45.81,45.85,45.73,45.73,2086267.0,38.0983,38.1316,38.0318,38.0318,2086267.0
2017-10-26 09:40:00,45.73,45.83,45.72,45.82,1351394.0,38.0318,38.1149,38.0234,38.1066,1351394.0
2017-10-26 09:50:00,45.82,45.86,45.8,45.83,2072085.0,38.1066,38.1399,38.09,38.1149,2072085.0
2017-10-26 10:00:00,45.83,45.86,45.8,45.8,1934884.0,38.1149,38.1399,38.09,38.09,1934884.0
2017-10-26 10:10:00,45.8,45.81,45.75,45.76,1046715.0,38.09,38.0983,38.0484,38.0567,1046715.0
2017-10-26 10:20:00,45.76,45.84,45.76,45.84,1058362.0,38.0567,38.1232,38.0567,38.1232,1058362.0
2017-10-26 10:30:00,45.84,45.88,45.81,45.88,1069257.0,38.1232,38.1565,38.0983,38.1565,1069257.0
2017-10-26 10:40:00,45.88,45.9,45.86,45.9,653376.0,38.1565,38.1731,38.1399,38.1731,653376.0
2017-10-26 10:50:00,45.9,45.91,45.83,45.84,1508897.0,38.1731,38.1815,38.1149,38.1232,1508897.0
2017-10-26 11:00:00,45.84,45.88,45.8,45.83,1388252.0,38.1232,38.1565,38.09,38.1149,1388252.0
2017-10-26 11:10:00,45.83,45.83,45.78,45.81,900323.0,38.1149,38.1149,38.0733,38.0983,900323.0
2017-10-26 11:20:00,45.81,45.84,45.81,45.83,877182.0,38.0983,38.1232,38.0983,38.1149,877182.0
2017-10-26 11:30:00,45.82,45.84,45.8,45.83,345511.0,38.1066,38.1232,38.09,38.1149,345511.0
2017-10-26 11:40:00,45.83,45.84,45.82,45.84,156120.0,38.1149,38.1232,38.1066,38.1232,156120.0
2017-10-26 11:50:00,45.83,45.85,45.82,45.85,193802.0,38.1149,38.1316,38.1066,38.1316,193802.0
2017-10-26 12:00:00,45.85,45.86,45.83,45.85,198223.0,38.1316,38.1399,38.1149,38.1316,198223.0
2017-10-26 12:10:00,45.85,45.85,45.82,45.83,269939.0,38.1316,38.1316,38.1066,38.1149,269939.0
2017-10-26 12:20:00,45.83,45.83,45.78,45.79,295803.0,38.1149,38.1149,38.0733,38.0817,295803.0
2017-10-26 12:30:00,45.78,45.79,45.72,45.72,957696.0,38.0733,38.0817,38.0234,38.0234,957696.0
2017-10-26 12:40:00,45.72,45.74,45.7,45.73,493052.0,38.0234,38.0401,38.0068,38.0318,493052.0
2017-10-26 12:50:00,45.73,45.75,45.71,45.71,335530.0,38.0318,38.0484,38.0151,38.0151,335530.0
2017-10-26 13:00:00,45.72,45.72,45.66,45.67,3240114.0,38.0234,38.0234,37.9735,37.9819,3240114.0
2017-10-26 13:10:00,45.67,45.69,45.66,45.69,2103873.0,37.9819,37.9985,37.9735,37.9985,2103873.0
2017-10-26 13:20:00,45.69,45.69,45.66,45.66,323967.0,37.9985,37.9985,37.9735,37.9735,323967.0
2017-10-26 13:30:00,45.66,45.66,45.61,45.65,780201.0,37.9735,37.9735,37.932,37.9652,780201.0
2017-10-26 13:40:00,45.65,45.66,45.63,45.64,906818.0,37.9652,37.9735,37.9486,37.9569,906818.0
2017-10-26 13:50:00,45.65,45.68,45.64,45.68,528832.0,37.9652,37.9902,37.9569,37.9902,528832.0
2017-10-26 14:00:00,45.68,45.71,45.66,45.71,367350.0,37.9902,38.0151,37.9735,38.0151,367350.0
2017-10-26 14:10:00,45.71,45.72,45.67,45.67,403084.0,38.0151,38.0234,37.9819,37.9819,403084.0
2017-10-26 14:20:00,45.68,45.73,45.66,45.72,404305.0,37.9902,38.0318,37.9735,38.0234,404305.0
2017-10-26 14:30:00,45.72,45.72,45.69,45.7,259483.0,38.0234,38.0234,37.9985,38.0068,259483.0
2017-10-26 14:40:00,45.69,45.7,45.66,45.67,237305.0,37.9985,38.0068,37.9735,37.9819,237305.0
2017-10-26 14:50:00,45.66,45.67,45.65,45.65,405874.0,37.9735,37.9819,37.9652,37.9652,405874.0
2017-10-26 15:00:00,45.65,45.67,45.62,45.63,563109.0,37.9652,37.9819,37.9403,37.9486,563109.0
2017-10-26 15:10:00,45.64,45.64,45.6,45.61,417371.0,37.9569,37.9569,37.9236,37.932,417371.0
2017-10-26 15:20:00,45.61,45.63,45.6,45.62,470827.0,37.932,37.9486,37.9236,37.9403,470827.0
2017-10-26 15:30:00,45.62,45.63,45.56,45.57,892508.0,37.9403,37.9486,37.8904,37.8987,892508.0
2017-10-26 15:40:00,45.57,45.57,45.52,45.53,1700911.0,37.8987,37.8987,37.8571,37.8654,1700911.0
2017-10-26 15:50:00,45.53,45.57,45.47,45.47,7931676.0,37.8654,37.8987,37.8155,37.8155,7931676.0
2017-10-27 09:30:00,45.72,45.74,45.62,45.63,1810753.0,38.0234,38.0401,37.9403,37.9486,1810753.0
2017-10-27 09:40:00,45.63,45.65,45.58,45.59,1393835.0,37.9486,37.9652,37.907,37.9153,1393835.0
2017-10-27 09:50:00,45.6,45.67,45.59,45.65,1127467.0,37.9236,37.9819,37.9153,37.9652,1127467.0
2017-10-27 10:00:00,45.64,45.92,45.63,45.91,8730030.0,37.9569,38.1898,37.9486,38.1815,8730030.0
2017-10-27 10:10:00,45.91,45.94,45.88,45.88,3741515.0,38.1815,38.2064,38.1565,38.1565,3741515.0
2017-10-27 10:20:00,45.89,45.9,45.82,45.86,2337795.0,38.1648,38.1731,38.1066,38.1399,2337795.0
2017-10-27 10:30:00,45.86,45.92,45.84,45.9,1593277.0,38.1399,38.1898,38.1232,38.1731,1593277.0
2017-10-27 10:40:00,45.89,45.98,45.88,45.95,1570976.0,38.1648,38.2397,38.1565,38.2147,1570976.0
2017-10-27 10:50:00,45.96,45.96,45.87,45.88,1159840.0,38.223,38.223,38.1482,38.1565,1159840.0
2017-10-27 11:00:00,45.87,45.93,45.86,45.92,1325959.0,38.1482,38.1981,38.1399,38.1898,1325959.0
2017-10-27 11:10:00,45.93,45.95,45.92,45.95,620097.0,38.1981,38.2147,38.1898,38.2147,620097.0
2017-10-27 11:20:00,45.95,45.97,45.93,45.96,886276.0,38.2147,38.2314,38.1981,38.223,886276.0
2017-10-27 11:30:00,45.96,46.01,45.96,46.01,945139.0,38.223,38.2646,38.223,38.2646,945139.0
2017-10-27 11:40:00,46.01,46.05,46.0,46.03,1835483.0,38.2646,38.2979,38.2563,38.2813,1835483.0
2017-10-27 11:50:00,46.04,46.05,45.98,45.98,725268.0,38.2896,38.2979,38.2397,38.2397,725268.0
2017-10-27 12:00:00,45.98,46.03,45.97,46.02,465863.0,38.2397,38.2813,38.2314,38.2729,465863.0
2017-10-27 12:10:00,46.02,46.03,45.98,46.01,547266.0,38.2729,38.2813,38.2397,38.2646,547266.0
2017-10-27 12:20:00,46.02,46.05,46.01,46.03,397462.0,38.2729,38.2979,38.2646,38.2813,397462.0
2017-10-27 12:30:00,46.03,46.08,46.03,46.06,443092.0,38.2813,38.3228,38.2813,38.3062,443092.0
2017-10-27 12:40:00,46.06,46.08,46.04,46.07,362625.0,38.3062,38.3228,38.2896,38.3145,362625.0
2017-10-27 12:50:00,46.06,46.06,46.0,46.0,521404.0,38.3062,38.3062,38.2563,38.2563,521404.0
2017-10-27 13:00:00,46.01,46.04,46.01,46.04,570172.0,38.2646,38.2896,38.2646,38.2896,570172.0
2017-10-27 13:10:00,46.04,46.04,46.0,46.03,399180.0,38.2896,38.2896,38.2563,38.2813,399180.0
2017-10-27 13:20:00,46.03,46.04,46.01,46.02,649086.0,38.2813,38.2896,38.2646,38.2729,649086.0
2017-10-27 13:30:00,46.02,46.05,46.01,46.05,232334.0,38.2729,38.2979,38.2646,38.2979,232334.0
2017-10-27 13:40:00,46.05,46.06,46.03,46.06,285830.0,38.2979,38.3062,38.2813,38.3062,285830.0
2017-10-27 13:50:00,46.06,46.09,46.05,46.09,409490.0,38.3062,38.3312,38.2979,38.3312,409490.0
2017-10-27 14:00:00,46.09,46.11,46.08,46.11,426450.0,38.3312,38.3478,38.3228,38.3478,426450.0
2017-10-27 14:10:00,46.11,46.12,46.09,46.12,488154.0,38.3478,38.3561,38.3312,38.3561,488154.0
2017-10-27 14:20:00,46.12,46.12,46.06,46.09,924109.0,38.3561,38.3561,38.3062,38.3312,924109.0
2017-10-27 14:30:00,46.08,46.09,46.07,46.08,417698.0,38.3228,38.3312,38.3145,38.3228,417698.0
2017-10-27 14:40:00,46.08,46.08,46.06,46.07,578307.0,38.3228,38.3228,38.3062,38.3145,578307.0
2017-10-27 14:50:00,46.07,46.12,46.06,46.11,431169.0,38.3145,38.3561,38.3062,38.3478,431169.0
2017-10-27 15:00:00,46.11,46.12,46.09,46.12,527606.0,38.3478,38.3561,38.3312,38.3561,527606.0
2017-10-27 15:10:00,46.12,46.16,46.11,46.16,1559270.0,38.3561,38.3894,38.3478,38.3894,1559270.0
2017-10-27 15:20:00,46.16,46.19,46.15,46.19,1017831.0,38.3894,38.4143,38.3811,38.4143,1017831.0
2017-10-27 15:30:00,46.18,46.19,46.15,46.15,946137.0,38.406,38.4143,38.3811,38.3811,946137.0
2017-10-27 15:40:00,46.15,46.16,46.12,46.15,1309529.0,38.3811,38.3894,38.3561,38.3811,1309529.0
2017-10-27 15:50:00,46.16,46.17,46.11,46.15,4156012.0,38.3894,38.3977,38.3478,38.3811,4156012.0
2017-10-30 09:30:00,45.98,46.08,45.97,46.08,1777893.0,38.2397,38.3228,38.2314,38.3228,1777893.0
2017-10-30 09:40:00,46.08,46.09,46.04,46.06,908710.0,38.3228,38.3312,38.2896,38.3062,908710.0
2017-10-30 09:50:00,46.06,46.11,46.06,46.1,308591.0,38.3062,38.3478,38.3062,38.3395,308591.0
2017-10-30 10:00:00,46.1,46.1,46.05,46.05,487256.0,38.3395,38.3395,38.2979,38.2979,487256.0
2017-10-30 10:10:00,46.05,46.07,46.03,46.07,635369.0,38.2979,38.3145,38.2813,38.3145,635369.0
2017-10-30 10:20:00,46.07,46.07,46.02,46.03,792843.0,38.3145,38.3145,38.2729,38.2813,792843.0
2017-10-30 10:30:00,46.02,46.04,46.0,46.02,593954.0,38.2729,38.2896,38.2563,38.2729,593954.0
2017-10-30 10:40:00,46.01,46.03,46.0,46.02,442907.0,38.2646,38.2813,38.2563,38.2729,442907.0
2017-10-30 10:50:00,46.02,46.02,45.99,46.0,531269.0,38.2729,38.2729,38.248,38.2563,531269.0
2017-10-30 11:00:00,45.99,46.0,45.96,45.97,718415.0,38.248,38.2563,38.223,38.2314,718415.0
2017-10-30 11:10:00,45.98,45.98,45.93,45.94,491571.0,38.2397,38.2397,38.1981,38.2064,491571.0
2017-10-30 11:20:00,45.94,45.98,45.91,45.91,806470.0,38.2064,38.2397,38.1815,38.1815,806470.0
2017-10-30 11:30:00,45.91,45.92,45.85,45.9,1090408.0,38.1815,38.1898,38.1316,38.1731,1090408.0
2017-10-30 11:40:00,45.9,45.94,45.88,45.94,522385.0,38.1731,38.2064,38.1565,38.2064,522385.0
2017-10-30 11:50:00,45.93,45.94,45.91,45.94,481741.0,38.1981,38.2064,38.1815,38.2064,481741.0
2017-10-30 12:00:00,45.94,45.94,45.88,45.89,389538.0,38.2064,38.2064,38.1565,38.1648,389538.0
2017-10-30 12:10:00,45.89,45.89,45.8,45.8,601945.0,38.1648,38.1648,38.09,38.09,601945.0
2017-10-30 12:20:00,45.8,45.89,45.79,45.89,514087.0,38.09,38.1648,38.0817,38.1648,514087.0
2017-10-30 12:30:00,45.89,45.93,45.88,45.91,651840.0,38.1648,38.1981,38.1565,38.1815,651840.0
2017-10-30 12:40:00,45.91,45.92,45.88,45.89,285819.0,38.1815,38.1898,38.1565,38.1648,285819.0
2017-10-30 12:50:00,45.9,45.9,45.86,45.87,240439.0,38.1731,38.1731,38.1399,38.1482,240439.0
2017-10-30 13:00:00,45.87,45.91,45.87,45.91,399753.0,38.1482,38.1815,38.1482,38.1815,399753.0
2017-10-30 13:10:00,45.91,45.92,45.89,45.91,503813.0,38.1815,38.1898,38.1648,38.1815,503813.0
2017-10-30 13:20:00,45.91,45.92,45.89,45.9,1116570.0,38.1815,38.1898,38.1648,38.1731,1116570.0
2017-10-30 13:30:00,45.9,45.9,45.84,45.84,380641.0,38.1731,38.1731,38.1232,38.1232,380641.0
2017-10-30 13:40:00,45.84,45.86,45.83,45.84,380995.0,38.1232,38.1399,38.1149,38.1232,380995.0
2017-10-30 13:50:00,45.85,45.85,45.81,45.82,488648.0,38.1316,38.1316,38.0983,38.1066,488648.0
2017-10-30 14:00:00,45.82,45.84,45.81,45.84,255832.0,38.1066,38.1232,38.0983,38.1232,255832.0
2017-10-30 14:10:00,45.84,45.86,45.83,45.84,273514.0,38.1232,38.1399,38.1149,38.1232,273514.0
2017-10-30 14:20:00,45.84,45.88,45.84,45.85,340278.0,38.1232,38.1565,38.1232,38.1316,340278.0
2017-10-30 14:30:00,45.85,45.85,45.83,45.84,411198.0,38.1316,38.1316,38.1149,38.1232,411198.0
2017-10-30 14:40:00,45.84,45.87,45.83,45.87,316674.0,38.1232,38.1482,38.1149,38.1482,316674.0
2017-10-30 14:50:00,45.87,45.87,45.84,45.86,324687.0,38.1482,38.1482,38.1232,38.1399,324687.0
2017-10-30 15:00:00,45.85,45.86,45.82,45.83,414045.0,38.1316,38.1399,38.1066,38.1149,414045.0
2017-10-30 15:10:00,45.83,45.85,45.82,45.84,692514.0,38.1149,38.1316,38.1066,38.1232,692514.0
2017-10-30 15:20:00,45.84,45.85,45.81,45.84,705660.0,38.1232,38.1316,38.0983,38.1232,705660.0
2017-10-30 15:30:00,45.84,45.88,45.83,45.88,635060.0,38.1232,38.1565,38.1149,38.1565,635060.0
2017-10-30 15:40:00,45.88,45.9,45.87,45.88,956743.0,38.1565,38.1731,38.1482,38.1565,956743.0
2017-10-30 15:50:00,45.89,45.9,45.83,45.86,8903360.0,38.1648,38.1731,38.1149,38.1399,8903360.0
2017-10-31 09:30:00,46.13,46.15,46.06,46.13,1643518.0,38.3644,38.3811,38.3062,38.3644,1643518.0
2017-10-31 09:40:00,46.14,46.19,46.12,46.15,901154.0,38.3727,38.4143,38.3561,38.3811,901154.0
2017-10-31 09:50:00,46.15,46.19,46.1,46.14,609597.0,38.3811,38.4143,38.3395,38.3727,609597.0
2017-10-31 10:00:00,46.14,46.15,46.07,46.08,848472.0,38.3727,38.3811,38.3145,38.3228,848472.0
2017-10-31 10:10:00,46.09,46.13,46.08,46.09,903283.0,38.3312,38.3644,38.3228,38.3312,903283.0
2017-10-31 10:20:00,46.09,46.1,46.06,46.08,3194957.0,38.3312,38.3395,38.3062,38.3228,3194957.0
2017-10-31 10:30:00,46.08,46.12,46.07,46.12,1093410.0,38.3228,38.3561,38.3145,38.3561,1093410.0
2017-10-31 10:40:00,46.11,46.12,46.09,46.11,405872.0,38.3478,38.3561,38.3312,38.3478,405872.0
2017-10-31 10:50:00,46.11,46.13,46.1,46.13,589603.0,38.3478,38.3644,38.3395,38.3644,589603.0
2017-10-31 11:00:00,46.13,46.15,46.12,46.15,594072.0,38.3644,38.3811,38.3561,38.3811,594072.0
2017-10-31 11:10:00,46.15,46.2,46.14,46.2,639972.0,38.3811,38.4226,38.3727,38.4226,639972.0
2017-10-31 11:20:00,46.2,46.22,46.18,46.21,638685.0,38.4226,38.4393,38.406,38.431,638685.0
2017-10-31 11:30:00,46.21,46.22,46.19,46.21,353545.0,38.431,38.4393,38.4143,38.431,353545.0
2017-10-31 11:40:00,46.21,46.22,46.18,46.19,386876.0,38.431,38.4393,38.406,38.4143,386876.0
2017-10-31 11:50:00,46.2,46.23,46.19,46.23,693541.0,38.4226,38.4476,38.4143,38.4476,693541.0
2017-10-31 12:00:00,46.23,46.24,46.21,46.22,523812.0,38.4476,38.4559,38.431,38.4393,523812.0
2017-10-31 12:10:00,46.23,46.23,46.19,46.2,631917.0,38.4476,38.4476,38.4143,38.4226,631917.0
2017-10-31 12:20:00,46.2,46.2,46.17,46.18,842980.0,38.4226,38.4226,38.3977,38.406,842980.0
2017-10-31 12:30:00,46.18,46.21,46.17,46.21,796666.0,38.406,38.431,38.3977,38.431,796666.0
2017-10-31 12:40:00,46.21,46.21,46.18,46.21,694114.0,38.431,38.431,38.406,38.431,694114.0
2017-10-31 12:50:00,46.21,46.23,46.2,46.2,202444.0,38.431,38.4476,38.4226,38.4226,202444.0
2017-10-31 13:00:00,46.21,46.21,46.19,46.21,161729.0,38.431,38.431,38.4143,38.431,161729.0
2017-10-31 13:10:00,46.21,46.21,46.15,46.16,493271.0,38.431,38.431,38.3811,38.3894,493271.0
2017-10-31 13:20:00,46.16,46.18,46.16,46.18,238062.0,38.3894,38.406,38.3894,38.406,238062.0
2017-10-31 13:30:00,46.18,46.19,46.17,46.18,252898.0,38.406,38.4143,38.3977,38.406,252898.0
2017-10-31 13:40:00,46.18,46.18,46.16,46.18,377048.0,38.406,38.406,38.3894,38.406,377048.0
2017-10-31 13:50:00,46.18,46.21,46.17,46.2,321233.0,38.406,38.431,38.3977,38.4226,321233.0
2017-10-31 14:00:00,46.21,46.23,46.2,46.22,481329.0,38.431,38.4476,38.4226,38.4393,481329.0
2017-10-31 14:10:00,46.22,46.23,46.21,46.23,495208.0,38.4393,38.4476,38.431,38.4476,495208.0
2017-10-31 14:20:00,46.23,46.23,46.21,46.23,488785.0,38.4476,38.4476,38.431,38.4476,488785.0
2017-10-31 14:30:00,46.23,46.23,46.2,46.21,301965.0,38.4476,38.4476,38.4226,38.431,301965.0
2017-10-31 14:40:00,46.21,46.22,46.19,46.21,626314.0,38.431,38.4393,38.4143,38.431,626314.0
2017-10-31 14:50:00,46.21,46.21,46.19,46.2,609120.0,38.431,38.431,38.4143,38.4226,609120.0
2017-10-31 15:00:00,46.2,46.21,46.19,46.19,887090.0,38.4226,38.431,38.4143,38.4143,887090.0
2017-10-31 15:10:00,46.2,46.23,46.19,46.21,1134469.0,38.4226,38.4476,38.4143,38.431,1134469.0
2017-10-31 15:20:00,46.21,46.23,46.2,46.22,1128366.0,38.431,38.4476,38.4226,38.4393,1128366.0
2017-10-31 15:30:00,46.21,46.22,46.19,46.21,1262351.0,38.431,38.4393,38.4143,38.431,1262351.0
2017-10-31 15:40:00,46.21,46.25,46.19,46.24,2640725.0,38.431,38.4642,38.4143,38.4559,2640725.0
2017-10-31 15:50:00,46.24,46.28,46.2,46.28,8456965.0,38.4559,38.4892,38.4226,38.4892,8456965.0
2017-11-01 09:30:00,46.7,46.72,46.64,46.71,2258129.0,38.8385,38.8551,38.7886,38.8468,2258129.0
2017-11-01 09:40:00,46.71,46.79,46.7,46.77,3146814.0,38.8468,38.9133,38.8385,38.8967,3146814.0
2017-11-01 09:50:00,46.77,46.82,46.76,46.77,1857153.0,38.8967,38.9383,38.8884,38.8967,1857153.0
2017-11-01 10:00:00,46.77,46.83,46.76,46.82,1768718.0,38.8967,38.9466,38.8884,38.9383,1768718.0
2017-11-01 10:10:00,46.82,46.85,46.81,46.81,1814907.0,38.9383,38.9632,38.93,38.93,1814907.0
2017-11-01 10:20:00,46.82,46.83,46.8,46.83,514095.0,38.9383,38.9466,38.9216,38.9466,514095.0
2017-11-01 10:30:00,46.82,46.83,46.76,46.77,1679311.0,38.9383,38.9466,38.8884,38.8967,1679311.0
2017-11-01 10:40:00,46.77,46.81,46.73,46.73,1524632.0,38.8967,38.93,38.8634,38.8634,1524632.0
2017-11-01 10:50:00,46.73,46.78,46.71,46.72,1060842.0,38.8634,38.905,38.8468,38.8551,1060842.0
2017-11-01 11:00:00,46.71,46.75,46.7,46.72,932068.0,38.8468,38.8801,38.8385,38.8551,932068.0
2017-11-01 11:10:00,46.73,46.75,46.7,46.74,411353.0,38.8634,38.8801,38.8385,38.8717,411353.0
2017-11-01 11:20:00,46.74,46.74,46.7,46.71,521298.0,38.8717,38.8717,38.8385,38.8468,521298.0
2017-11-01 11:30:00,46.71,46.73,46.68,46.7,560228.0,38.8468,38.8634,38.8218,38.8385,560228.0
2017-11-01 11:40:00,46.7,46.7,46.65,46.65,669636.0,38.8385,38.8385,38.7969,38.7969,669636.0
2017-11-01 11:50:00,46.66,46.66,46.59,46.61,721791.0,38.8052,38.8052,38.747,38.7636,721791.0
2017-11-01 12:00:00,46.61,46.62,46.6,46.6,671455.0,38.7636,38.7719,38.7553,38.7553,671455.0
2017-11-01 12:10:00,46.6,46.64,46.59,46.64,440403.0,38.7553,38.7886,38.747,38.7886,440403.0
2017-11-01 12:20:00,46.64,46.65,46.61,46.62,235251.0,38.7886,38.7969,38.7636,38.7719,235251.0
2017-11-01 12:30:00,46.62,46.64,46.61,46.64,181772.0,38.7719,38.7886,38.7636,38.7886,181772.0
2017-11-01 12:40:00,46.63,46.65,46.62,46.64,597168.0,38.7803,38.7969,38.7719,38.7886,597168.0
2017-11-01 12:50:00,46.64,46.65,46.62,46.63,483858.0,38.7886,38.7969,38.7719,38.7803,483858.0
2017-11-01 13:00:00,46.63,46.63,46.53,46.55,571908.0,38.7803,38.7803,38.6971,38.7137,571908.0
2017-11-01 13:10:00,46.55,46.56,46.5,46.5,728923.0,38.7137,38.722,38.6721,38.6721,728923.0
2017-11-01 13:20:00,46.5,46.56,46.5,46.55,573998.0,38.6721,38.722,38.6721,38.7137,573998.0
2017-11-01 13:30:00,46.55,46.57,46.54,46.57,744314.0,38.7137,38.7304,38.7054,38.7304,744314.0
2017-11-01 13:40:00,46.57,46.58,46.56,46.57,236462.0,38.7304,38.7387,38.722,38.7304,236462.0
2017-11-01 13:50:00,46.56,46.6,46.55,46.59,677445.0,38.722,38.7553,38.7137,38.747,677445.0
2017-11-01 14:00:00,46.59,46.71,46.58,46.62,1877214.0,38.747,38.8468,38.7387,38.7719,1877214.0
2017-11-01 14:10:00,46.61,46.64,46.55,46.6,616025.0,38.7636,38.7886,38.7137,38.7553,616025.0
2017-11-01 14:20:00,46.6,46.62,46.54,46.54,609105.0,38.7553,38.7719,38.7054,38.7054,609105.0
2017-11-01 14:30:00,46.54,46.59,46.53,46.55,426590.0,38.7054,38.747,38.6971,38.7137,426590.0
2017-11-01 14:40:00,46.55,46.57,46.52,46.55,1227587.0,38.7137,38.7304,38.6888,38.7137,1227587.0
2017-11-01 14:50:00,46.55,46.56,46.51,46.53,804533.0,38.7137,38.722,38.6805,38.6971,804533.0
2017-11-01 15:00:00,46.52,46.56,46.51,46.55,940907.0,38.6888,38.722,38.6805,38.7137,940907.0
2017-11-01 15:10:00,46.55,46.56,46.53,46.53,925676.0,38.7137,38.722,38.6971,38.6971,925676.0
2017-11-01 15:20:00,46.53,46.55,46.53,46.54,880079.0,38.6971,38.7137,38.6971,38.7054,880079.0
2017-11-01 15:30:00,46.54,46.55,46.52,46.53,1497286.0,38.7054,38.7137,38.6888,38.6971,1497286.0
2017-11-01 15:40:00,46.54,46.54,46.5,46.5,1511591.0,38.7054,38.7054,38.6721,38.6721,1511591.0
2017-11-01 15:50:00,46.5,46.55,46.49,46.53,5197190.0,38.6721,38.7137,38.6638,38.6971,5197190.0
2017-11-02 09:30:00,46.59,46.61,46.5,46.56,1788960.0,38.747,38.7636,38.6721,38.722,1788960.0
2017-11-02 09:40:00,46.56,46.59,46.51,46.58,1244144.0,38.722,38.747,38.6805,38.7387,1244144.0
2017-11-02 09:50:00,46.58,46.62,46.56,46.59,907121.0,38.7387,38.7719,38.722,38.747,907121.0
2017-11-02 10:00:00,46.59,46.6,46.5,46.53,1535761.0,38.747,38.7553,38.6721,38.6971,1535761.0
2017-11-02 10:10:00,46.53,46.55,46.46,46.5,1838649.0,38.6971,38.7137,38.6389,38.6721,1838649.0
2017-11-02 10:20:00,46.49,46.51,46.46,46.5,575740.0,38.6638,38.6805,38.6389,38.6721,575740.0
2017-11-02 10:30:00,46.5,46.51,46.47,46.48,764158.0,38.6721,38.6805,38.6472,38.6555,764158.0
2017-11-02 10:40:00,46.48,46.53,46.47,46.5,905978.0,38.6555,38.6971,38.6472,38.6721,905978.0
2017-11-02 10:50:00,46.5,46.5,46.46,46.48,506718.0,38.6721,38.6721,38.6389,38.6555,506718.0
2017-11-02 11:00:00,46.48,46.54,46.48,46.51,734921.0,38.6555,38.7054,38.6555,38.6805,734921.0
2017-11-02 11:10:00,46.51,46.52,46.48,46.48,274822.0,38.6805,38.6888,38.6555,38.6555,274822.0
2017-11-02 11:20:00,46.48,46.49,46.38,46.39,636832.0,38.6555,38.6638,38.5723,38.5807,636832.0
2017-11-02 11:30:00,46.4,46.41,46.37,46.38,781517.0,38.589,38.5973,38.564,38.5723,781517.0
2017-11-02 11:40:00,46.38,46.39,46.36,46.39,436878.0,38.5723,38.5807,38.5557,38.5807,436878.0
2017-11-02 11:50:00,46.39,46.44,46.38,46.44,375390.0,38.5807,38.6222,38.5723,38.6222,375390.0
2017-11-02 12:00:00,46.44,46.5,46.43,46.48,554590.0,38.6222,38.6721,38.6139,38.6555,554590.0
2017-11-02 12:10:00,46.48,46.49,46.46,46.49,444460.0,38.6555,38.6638,38.6389,38.6638,444460.0
2017-11-02 12:20:00,46.49,46.51,46.47,46.51,303205.0,38.6638,38.6805,38.6472,38.6805,303205.0
2017-11-02 12:30:00,46.51,46.51,46.47,46.48,378271.0,38.6805,38.6805,38.6472,38.6555,378271.0
2017-11-02 12:40:00,46.48,46.5,46.46,46.5,261202.0,38.6555,38.6721,38.6389,38.6721,261202.0
2017-11-02 12:50:00,46.5,46.53,46.49,46.52,234850.0,38.6721,38.6971,38.6638,38.6888,234850.0
2017-11-02 13:00:00,46.52,46.55,46.51,46.52,243962.0,38.6888,38.7137,38.6805,38.6888,243962.0
2017-11-02 13:10:00,46.52,46.56,46.51,46.56,380886.0,38.6888,38.722,38.6805,38.722,380886.0
2017-11-02 13:20:00,46.56,46.57,46.53,46.53,257956.0,38.722,38.7304,38.6971,38.6971,257956.0
2017-11-02 13:30:00,46.53,46.54,46.51,46.52,271646.0,38.6971,38.7054,38.6805,38.6888,271646.0
2017-11-02 13:40:00,46.53,46.53,46.49,46.5,248572.0,38.6971,38.6971,38.6638,38.6721,248572.0
2017-11-02 13:50:00,46.5,46.51,46.48,46.51,222312.0,38.6721,38.6805,38.6555,38.6805,222312.0
2017-11-02 14:00:00,46.5,46.52,46.49,46.52,302117.0,38.6721,38.6888,38.6638,38.6888,302117.0
2017-11-02 14:10:00,46.52,46.53,46.51,46.52,459237.0,38.6888,38.6971,38.6805,38.6888,459237.0
2017-11-02 14:20:00,46.52,46.57,46.51,46.57,1000360.0,38.6888,38.7304,38.6805,38.7304,1000360.0
2017-11-02 14:30:00,46.57,46.59,46.55,46.59,498645.0,38.7304,38.747,38.7137,38.747,498645.0
2017-11-02 14:40:00,46.59,46.59,46.54,46.55,563088.0,38.747,38.747,38.7054,38.7137,563088.0
2017-11-02 14:50:00,46.55,46.55,46.53,46.54,393646.0,38.7137,38.7137,38.6971,38.7054,393646.0
2017-11-02 15:00:00,46.54,46.57,46.53,46.54,652912.0,38.7054,38.7304,38.6971,38.7054,652912.0
2017-11-02 15:10:00,46.54,46.56,46.53,46.55,506553.0,38.7054,38.722,38.6971,38.7137,506553.0
2017-11-02 15:20:00,46.55,46.57,46.54,46.57,510634.0,38.7137,38.7304,38.7054,38.7304,510634.0
2017-11-02 15:30:00,46.57,46.61,46.56,46.61,1209358.0,38.7304,38.7636,38.722,38.7636,1209358.0
2017-11-02 15:40:00,46.61,46.63,46.59,46.6,1006925.0,38.7636,38.7803,38.747,38.7553,1006925.0
2017-11-02 15:50:00,46.6,46.62,46.57,46.58,3210948.0,38.7553,38.7719,38.7304,38.7387,3210948.0
2017-11-03 09:30:00,46.54,46.56,46.43,46.43,1175667.0,38.7054,38.722,38.6139,38.6139,1175667.0
2017-11-03 09:40:00,46.44,46.47,46.43,46.45,1095033.0,38.6222,38.6472,38.6139,38.6306,1095033.0
2017-11-03 09:50:00,46.45,46.46,46.39,46.41,570363.0,38.6306,38.6389,38.5807,38.5973,570363.0
2017-11-03 10:00:00,46.4,46.42,46.34,46.36,670306.0,38.589,38.6056,38.5391,38.5557,670306.0
2017-11-03 10:10:00,46.36,46.36,46.28,46.32,559237.0,38.5557,38.5557,38.4892,38.5224,559237.0
2017-11-03 10:20:00,46.32,46.33,46.26,46.27,646982.0,38.5224,38.5308,38.4725,38.4809,646982.0
2017-11-03 10:30:00,46.27,46.29,46.2,46.22,777850.0,38.4809,38.4975,38.4226,38.4393,777850.0
2017-11-03 10:40:00,46.22,46.23,46.12,46.13,4219468.0,38.4393,38.4476,38.3561,38.3644,4219468.0
2017-11-03 10:50:00,46.12,46.15,46.09,46.15,1089607.0,38.3561,38.3811,38.3312,38.3811,1089607.0
2017-11-03 11:00:00,46.15,46.22,46.14,46.19,1686179.0,38.3811,38.4393,38.3727,38.4143,1686179.0
2017-11-03 11:10:00,46.19,46.22,46.17,46.22,434291.0,38.4143,38.4393,38.3977,38.4393,434291.0
2017-11-03 11:20:00,46.22,46.26,46.21,46.24,3001424.0,38.4393,38.4725,38.431,38.4559,3001424.0
2017-11-03 11:30:00,46.24,46.25,46.21,46.25,454142.0,38.4559,38.4642,38.431,38.4642,454142.0
2017-11-03 11:40:00,46.25,46.34,46.24,46.33,909285.0,38.4642,38.5391,38.4559,38.5308,909285.0
2017-11-03 11:50:00,46.33,46.37,46.32,46.36,502917.0,38.5308,38.564,38.5224,38.5557,502917.0
2017-11-03 12:00:00,46.36,46.37,46.32,46.34,599448.0,38.5557,38.564,38.5224,38.5391,599448.0
2017-11-03 12:10:00,46.34,46.4,46.34,46.39,282436.0,38.5391,38.589,38.5391,38.5807,282436.0
2017-11-03 12:20:00,46.38,46.4,46.36,46.39,335226.0,38.5723,38.589,38.5557,38.5807,335226.0
2017-11-03 12:30:00,46.39,46.4,46.36,46.37,488917.0,38.5807,38.589,38.5557,38.564,488917.0
2017-11-03 12:40:00,46.38,46.4,46.36,46.37,503279.0,38.5723,38.589,38.5557,38.564,503279.0
2017-11-03 12:50:00,46.37,46.39,46.35,46.37,163976.0,38.564,38.5807,38.5474,38.564,163976.0
2017-11-03 13:00:00,46.37,46.42,46.36,46.41,147019.0,38.564,38.6056,38.5557,38.5973,147019.0
2017-11-03 13:10:00,46.41,46.43,46.4,46.42,183866.0,38.5973,38.6139,38.589,38.6056,183866.0
2017-11-03 13:20:00,46.42,46.43,46.4,46.42,1699193.0,38.6056,38.6139,38.589,38.6056,1699193.0
2017-11-03 13:30:00,46.42,46.43,46.4,46.41,684938.0,38.6056,38.6139,38.589,38.5973,684938.0
2017-11-03 13:40:00,46.41,46.45,46.41,46.45,459234.0,38.5973,38.6306,38.5973,38.6306,459234.0
2017-11-03 13:50:00,46.45,46.47,46.44,46.47,605535.0,38.6306,38.6472,38.6222,38.6472,605535.0
2017-11-03 14:00:00,46.47,46.5,46.46,46.5,641091.0,38.6472,38.6721,38.6389,38.6721,641091.0
2017-11-03 14:10:00,46.5,46.5,46.48,46.48,196836.0,38.6721,38.6721,38.6555,38.6555,196836.0
2017-11-03 14:20:00,46.48,46.5,46.48,46.48,157071.0,38.6555,38.6721,38.6555,38.6555,157071.0
2017-11-03 14:30:00,46.48,46.49,46.43,46.44,347932.0,38.6555,38.6638,38.6139,38.6222,347932.0
2017-11-03 14:40:00,46.44,46.45,46.42,46.43,234493.0,38.6222,38.6306,38.6056,38.6139,234493.0
2017-11-03 14:50:00,46.43,46.44,46.42,46.43,274871.0,38.6139,38.6222,38.6056,38.6139,274871.0
2017-11-03 15:00:00,46.43,46.45,46.42,46.44,454676.0,38.6139,38.6306,38.6056,38.6222,454676.0
2017-11-03 15:10:00,46.44,46.44,46.41,46.41,354895.0,38.6222,38.6222,38.5973,38.5973,354895.0
2017-11-03 15:20:00,46.41,46.42,46.4,46.41,489631.0,38.5973,38.6056,38.589,38.5973,489631.0
2017-11-03 15:30:00,46.42,46.42,46.36,46.37,1211950.0,38.6056,38.6056,38.5557,38.564,1211950.0
2017-11-03 15:40:00,46.38,46.38,46.35,46.38,869754.0,38.5723,38.5723,38.5474,38.5723,869754.0
2017-11-03 15:50:00,46.38,46.39,46.32,46.35,4979187.0,38.5723,38.5807,38.5224,38.5474,4979187.0
2017-11-06 09:30:00,46.56,46.64,46.54,46.62,1312145.0,38.722,38.7886,38.7054,38.7719,1312145.0
2017-11-06 09:40:00,46.61,46.66,46.61,46.65,1001427.0,38.7636,38.8052,38.7636,38.7969,1001427.0
2017-11-06 09:50:00,46.65,46.7,46.62,46.69,1032580.0,38.7969,38.8385,38.7719,38.8302,1032580.0
2017-11-06 10:00:00,46.7,46.71,46.66,46.67,824780.0,38.8385,38.8468,38.8052,38.8135,824780.0
2017-11-06 10:10:00,46.66,46.68,46.65,46.68,371486.0,38.8052,38.8218,38.7969,38.8218,371486.0
2017-11-06 10:20:00,46.68,46.71,46.67,46.67,404074.0,38.8218,38.8468,38.8135,38.8135,404074.0
2017-11-06 10:30:00,46.68,46.7,46.67,46.7,340664.0,38.8218,38.8385,38.8135,38.8385,340664.0
2017-11-06 10:40:00,46.7,46.71,46.68,46.68,404521.0,38.8385,38.8468,38.8218,38.8218,404521.0
2017-11-06 10:50:00,46.68,46.69,46.64,46.65,422652.0,38.8218,38.8302,38.7886,38.7969,422652.0
2017-11-06 11:00:00,46.65,46.66,46.63,46.65,197640.0,38.7969,38.8052,38.7803,38.7969,197640.0
2017-11-06 11:10:00,46.66,46.66,46.62,46.65,800922.0,38.8052,38.8052,38.7719,38.7969,800922.0
2017-11-06 11:20:00,46.65,46.7,46.64,46.69,326863.0,38.7969,38.8385,38.7886,38.8302,326863.0
2017-11-06 11:30:00,46.7,46.73,46.67,46.72,624633.0,38.8385,38.8634,38.8135,38.8551,624633.0
2017-11-06 11:40:00,46.72,46.72,46.7,46.7,480644.0,38.8551,38.8551,38.8385,38.8385,480644.0
2017-11-06 11:50:00,46.71,46.73,46.69,46.71,323969.0,38.8468,38.8634,38.8302,38.8468,323969.0
2017-11-06 12:00:00,46.71,46.74,46.71,46.73,183244.0,38.8468,38.8717,38.8468,38.8634,183244.0
2017-11-06 12:10:00,46.72,46.75,46.72,46.73,174107.0,38.8551,38.8801,38.8551,38.8634,174107.0
2017-11-06 12:20:00,46.74,46.75,46.73,46.75,141180.0,38.8717,38.8801,38.8634,38.8801,141180.0
2017-11-06 12:30:00,46.74,46.75,46.74,46.75,114427.0,38.8717,38.8801,38.8717,38.8801,114427.0
2017-11-06 12:40:00,46.75,46.77,46.74,46.76,488805.0,38.8801,38.8967,38.8717,38.8884,488805.0
2017-11-06 12:50:00,46.77,46.77,46.76,46.76,61153.0,38.8967,38.8967,38.8884,38.8884,61153.0
2017-11-06 13:00:00,46.77,46.77,46.75,46.77,147693.0,38.8967,38.8967,38.8801,38.8967,147693.0
2017-11-06 13:10:00,46.77,46.78,46.76,46.78,250016.0,38.8967,38.905,38.8884,38.905,250016.0
2017-11-06 13:20:00,46.78,46.79,46.77,46.78,376856.0,38.905,38.9133,38.8967,38.905,376856.0
2017-11-06 13:30:00,46.78,46.79,46.76,46.79,980796.0,38.905,38.9133,38.8884,38.9133,980796.0
2017-11-06 13:40:00,46.79,46.82,46.78,46.81,291517.0,38.9133,38.9383,38.905,38.93,291517.0
2017-11-06 13:50:00,46.82,46.84,46.81,46.84,190007.0,38.9383,38.9549,38.93,38.9549,190007.0
2017-11-06 14:00:00,46.84,46.86,46.83,46.84,382424.0,38.9549,38.9715,38.9466,38.9549,382424.0
2017-11-06 14:10:00,46.85,46.85,46.83,46.83,215266.0,38.9632,38.9632,38.9466,38.9466,215266.0
2017-11-06 14:20:00,46.84,46.85,46.82,46.84,474133.0,38.9549,38.9632,38.9383,38.9549,474133.0
2017-11-06 14:30:00,46.84,46.84,46.79,46.79,1058716.0,38.9549,38.9549,38.9133,38.9133,1058716.0
2017-11-06 14:40:00,46.8,46.84,46.79,46.82,749167.0,38.9216,38.9549,38.9133,38.9383,749167.0
2017-11-06 14:50:00,46.83,46.83,46.81,46.82,211835.0,38.9466,38.9466,38.93,38.9383,211835.0
2017-11-06 15:00:00,46.82,46.83,46.8,46.82,601942.0,38.9383,38.9466,38.9216,38.9383,601942.0
2017-11-06 15:10:00,46.81,46.83,46.81,46.82,513854.0,38.93,38.9466,38.93,38.9383,513854.0
2017-11-06 15:20:00,46.82,46.82,46.8,46.8,523976.0,38.9383,38.9383,38.9216,38.9216,523976.0
2017-11-06 15:30:00,46.8,46.81,46.79,46.81,756729.0,38.9216,38.93,38.9133,38.93,756729.0
2017-11-06 15:40:00,46.81,46.84,46.8,46.83,1733419.0,38.93,38.9549,38.9216,38.9466,1733419.0
2017-11-06 15:50:00,46.82,46.87,46.81,46.86,5316209.0,38.9383,38.9799,38.93,38.9715,5316209.0
2017-11-07 09:30:00,46.81,46.86,46.81,46.83,1022523.0,38.93,38.9715,38.93,38.9466,1022523.0
2017-11-07 09:40:00,46.83,46.87,46.82,46.85,2921641.0,38.9466,38.9799,38.9383,38.9632,2921641.0
2017-11-07 09:50:00,46.84,46.86,46.78,46.79,839760.0,38.9549,38.9715,38.905,38.9133,839760.0
2017-11-07 10:00:00,46.78,46.79,46.69,46.7,1498957.0,38.905,38.9133,38.8302,38.8385,1498957.0
2017-11-07 10:10:00,46.7,46.73,46.68,46.69,836432.0,38.8385,38.8634,38.8218,38.8302,836432.0
2017-11-07 10:20:00,46.69,46.71,46.67,46.69,383417.0,38.8302,38.8468,38.8135,38.8302,383417.0
2017-11-07 10:30:00,46.69,46.71,46.61,46.63,1605062.0,38.8302,38.8468,38.7636,38.7803,1605062.0
2017-11-07 10:40:00,46.63,46.67,46.58,46.6,2304851.0,38.7803,38.8135,38.7387,38.7553,2304851.0
2017-11-07 10:50:00,46.6,46.61,46.56,46.58,1270277.0,38.7553,38.7636,38.722,38.7387,1270277.0
2017-11-07 11:00:00,46.58,46.59,46.54,46.58,1486153.0,38.7387,38.747,38.7054,38.7387,1486153.0
2017-11-07 11:10:00,46.58,46.61,46.57,46.58,1380749.0,38.7387,38.7636,38.7304,38.7387,1380749.0
2017-11-07 11:20:00,46.58,46.6,46.55,46.57,456134.0,38.7387,38.7553,38.7137,38.7304,456134.0
2017-11-07 11:30:00,46.57,46.6,46.56,46.57,1488343.0,38.7304,38.7553,38.722,38.7304,1488343.0
2017-11-07 11:40:00,46.57,46.61,46.55,46.59,1193516.0,38.7304,38.7636,38.7137,38.747,1193516.0
2017-11-07 11:50:00,46.59,46.6,46.49,46.5,676584.0,38.747,38.7553,38.6638,38.6721,676584.0
2017-11-07 12:00:00,46.5,46.56,46.49,46.54,1198217.0,38.6721,38.722,38.6638,38.7054,1198217.0
2017-11-07 12:10:00,46.53,46.56,46.51,46.54,691365.0,38.6971,38.722,38.6805,38.7054,691365.0
2017-11-07 12:20:00,46.54,46.56,46.52,46.56,314959.0,38.7054,38.722,38.6888,38.722,314959.0
2017-11-07 12:30:00,46.56,46.58,46.55,46.58,293369.0,38.722,38.7387,38.7137,38.7387,293369.0
2017-11-07 12:40:00,46.57,46.59,46.56,46.58,288304.0,38.7304,38.747,38.722,38.7387,288304.0
2017-11-07 12:50:00,46.58,46.61,46.57,46.6,953831.0,38.7387,38.7636,38.7304,38.7553,953831.0
2017-11-07 13:00:00,46.59,46.61,46.59,46.6,429835.0,38.747,38.7636,38.747,38.7553,429835.0
2017-11-07 13:10:00,46.6,46.6,46.54,46.54,2840079.0,38.7553,38.7553,38.7054,38.7054,2840079.0
2017-11-07 13:20:00,46.54,46.55,46.51,46.54,948858.0,38.7054,38.7137,38.6805,38.7054,948858.0
2017-11-07 13:30:00,46.55,46.57,46.53,46.54,1792237.0,38.7137,38.7304,38.6971,38.7054,1792237.0
2017-11-07 13:40:00,46.54,46.56,46.53,46.56,436689.0,38.7054,38.722,38.6971,38.722,436689.0
2017-11-07 13:50:00,46.56,46.58,46.54,46.55,254984.0,38.722,38.7387,38.7054,38.7137,254984.0
2017-11-07 14:00:00,46.55,46.58,46.54,46.58,203288.0,38.7137,38.7387,38.7054,38.7387,203288.0
2017-11-07 14:10:00,46.58,46.59,46.53,46.54,247121.0,38.7387,38.747,38.6971,38.7054,247121.0
2017-11-07 14:20:00,46.54,46.57,46.54,46.56,87159.0,38.7054,38.7304,38.7054,38.722,87159.0
2017-11-07 14:30:00,46.57,46.57,46.54,46.55,155403.0,38.7304,38.7304,38.7054,38.7137,155403.0
2017-11-07 14:40:00,46.55,46.55,46.53,46.54,173839.0,38.7137,38.7137,38.6971,38.7054,173839.0
2017-11-07 14:50:00,46.54,46.55,46.5,46.5,1004880.0,38.7054,38.7137,38.6721,38.6721,1004880.0
2017-11-07 15:00:00,46.5,46.54,46.5,46.54,645649.0,38.6721,38.7054,38.6721,38.7054,645649.0
2017-11-07 15:10:00,46.54,46.57,46.54,46.57,329310.0,38.7054,38.7304,38.7054,38.7304,329310.0
2017-11-07 15:20:00,46.57,46.57,46.55,46.55,538083.0,38.7304,38.7304,38.7137,38.7137,538083.0
2017-11-07 15:30:00,46.56,46.59,46.55,46.58,514827.0,38.722,38.747,38.7137,38.7387,514827.0
2017-11-07 15:40:00,46.58,46.6,46.56,46.58,882016.0,38.7387,38.7553,38.722,38.7387,882016.0
2017-11-07 15:50:00,46.58,46.59,46.53,46.57,3321189.0,38.7387,38.747,38.6971,38.7304,3321189.0
2017-11-08 09:30:00,46.7,46.73,46.64,46.66,1826093.0,38.8385,38.8634,38.7886,38.8052,1826093.0
2017-11-08 09:40:00,46.66,46.67,46.64,46.66,599056.0,38.8052,38.8135,38.7886,38.8052,599056.0
2017-11-08 09:50:00,46.65,46.68,46.62,46.68,680524.0,38.7969,38.8218,38.7719,38.8218,680524.0
2017-11-08 10:00:00,46.67,46.69,46.66,46.67,638125.0,38.8135,38.8302,38.8052,38.8135,638125.0
2017-11-08 10:10:00,46.68,46.71,46.66,46.68,515500.0,38.8218,38.8468,38.8052,38.8218,515500.0
2017-11-08 10:20:00,46.68,46.7,46.67,46.68,610492.0,38.8218,38.8385,38.8135,38.8218,610492.0
2017-11-08 10:30:00,46.68,46.69,46.66,46.67,651997.0,38.8218,38.8302,38.8052,38.8135,651997.0
2017-11-08 10:40:00,46.68,46.68,46.63,46.63,541371.0,38.8218,38.8218,38.7803,38.7803,541371.0
2017-11-08 10:50:00,46.64,46.68,46.63,46.65,258232.0,38.7886,38.8218,38.7803,38.7969,258232.0
2017-11-08 11:00:00,46.64,46.67,46.64,46.66,400052.0,38.7886,38.8135,38.7886,38.8052,400052.0
2017-11-08 11:10:00,46.66,46.71,46.66,46.7,334978.0,38.8052,38.8468,38.8052,38.8385,334978.0
2017-11-08 11:20:00,46.71,46.71,46.67,46.68,439298.0,38.8468,38.8468,38.8135,38.8218,439298.0
2017-11-08 11:30:00,46.68,46.71,46.68,46.69,261976.0,38.8218,38.8468,38.8218,38.8302,261976.0
2017-11-08 11:40:00,46.69,46.72,46.67,46.72,4004267.0,38.8302,38.8551,38.8135,38.8551,4004267.0
2017-11-08 11:50:00,46.72,46.72,46.69,46.7,1096174.0,38.8551,38.8551,38.8302,38.8385,1096174.0
2017-11-08 12:00:00,46.7,46.71,46.67,46.68,1169276.0,38.8385,38.8468,38.8135,38.8218,1169276.0
2017-11-08 12:10:00,46.68,46.7,46.67,46.69,470784.0,38.8218,38.8385,38.8135,38.8302,470784.0
2017-11-08 12:20:00,46.7,46.72,46.69,46.72,265187.0,38.8385,38.8551,38.8302,38.8551,265187.0
2017-11-08 12:30:00,46.72,46.72,46.7,46.7,227194.0,38.8551,38.8551,38.8385,38.8385,227194.0
2017-11-08 12:40:00,46.7,46.71,46.68,46.7,324480.0,38.8385,38.8468,38.8218,38.8385,324480.0
2017-11-08 12:50:00,46.7,46.72,46.69,46.69,2240836.0,38.8385,38.8551,38.8302,38.8302,2240836.0
2017-11-08 13:00:00,46.7,46.74,46.69,46.71,310891.0,38.8385,38.8717,38.8302,38.8468,310891.0
2017-11-08 13:10:00,46.72,46.72,46.69,46.7,559909.0,38.8551,38.8551,38.8302,38.8385,559909.0
2017-11-08 13:20:00,46.69,46.71,46.68,46.7,447462.0,38.8302,38.8468,38.8218,38.8385,447462.0
2017-11-08 13:30:00,46.7,46.7,46.67,46.68,258186.0,38.8385,38.8385,38.8135,38.8218,258186.0
2017-11-08 13:40:00,46.67,46.71,46.67,46.71,281899.0,38.8135,38.8468,38.8135,38.8468,281899.0
2017-11-08 13:50:00,46.71,46.71,46.68,46.69,165279.0,38.8468,38.8468,38.8218,38.8302,165279.0
2017-11-08 14:00:00,46.69,46.7,46.67,46.69,276518.0,38.8302,38.8385,38.8135,38.8302,276518.0
2017-11-08 14:10:00,46.69,46.77,46.68,46.75,911732.0,38.8302,38.8967,38.8218,38.8801,911732.0
2017-11-08 14:20:00,46.75,46.77,46.74,46.75,391993.0,38.8801,38.8967,38.8717,38.8801,391993.0
2017-11-08 14:30:00,46.75,46.78,46.74,46.78,401862.0,38.8801,38.905,38.8717,38.905,401862.0
2017-11-08 14:40:00,46.78,46.81,46.77,46.8,747779.0,38.905,38.93,38.8967,38.9216,747779.0
2017-11-08 14:50:00,46.8,46.8,46.78,46.8,427285.0,38.9216,38.9216,38.905,38.9216,427285.0
2017-11-08 15:00:00,46.8,46.8,46.76,46.78,546979.0,38.9216,38.9216,38.8884,38.905,546979.0
2017-11-08 15:10:00,46.77,46.78,46.76,46.77,319725.0,38.8967,38.905,38.8884,38.8967,319725.0
2017-11-08 15:20:00,46.77,46.77,46.74,46.75,263799.0,38.8967,38.8967,38.8717,38.8801,263799.0
2017-11-08 15:30:00,46.75,46.76,46.74,46.76,326224.0,38.8801,38.8884,38.8717,38.8884,326224.0
2017-11-08 15:40:00,46.76,46.76,46.71,46.73,1287181.0,38.8884,38.8884,38.8468,38.8634,1287181.0
2017-11-08 15:50:00,46.73,46.79,46.71,46.79,2550692.0,38.8634,38.9133,38.8468,38.9133,2550692.0
2017-11-09 09:30:00,46.45,46.47,46.38,46.42,1592235.0,38.6306,38.6472,38.5723,38.6056,1592235.0
2017-11-09 09:40:00,46.41,46.44,46.34,46.34,2150536.0,38.5973,38.6222,38.5391,38.5391,2150536.0
2017-11-09 09:50:00,46.34,46.43,46.33,46.41,2519180.0,38.5391,38.6139,38.5308,38.5973,2519180.0
2017-11-09 10:00:00,46.42,46.55,46.41,46.55,1069946.0,38.6056,38.7137,38.5973,38.7137,1069946.0
2017-11-09 10:10:00,46.55,46.57,46.54,46.57,1180520.0,38.7137,38.7304,38.7054,38.7304,1180520.0
2017-11-09 10:20:00,46.57,46.59,46.49,46.5,591326.0,38.7304,38.747,38.6638,38.6721,591326.0
2017-11-09 10:30:00,46.5,46.51,46.46,46.46,443199.0,38.6721,38.6805,38.6389,38.6389,443199.0
2017-11-09 10:40:00,46.46,46.5,46.44,46.47,574513.0,38.6389,38.6721,38.6222,38.6472,574513.0
2017-11-09 10:50:00,46.47,46.49,46.45,46.48,1031591.0,38.6472,38.6638,38.6306,38.6555,1031591.0
2017-11-09 11:00:00,46.48,46.49,46.44,46.45,366101.0,38.6555,38.6638,38.6222,38.6306,366101.0
2017-11-09 11:10:00,46.45,46.45,46.42,46.44,492033.0,38.6306,38.6306,38.6056,38.6222,492033.0
2017-11-09 11:20:00,46.44,46.45,46.39,46.44,1031207.0,38.6222,38.6306,38.5807,38.6222,1031207.0
2017-11-09 11:30:00,46.43,46.44,46.39,46.39,528080.0,38.6139,38.6222,38.5807,38.5807,528080.0
2017-11-09 11:40:00,46.39,46.42,46.35,46.41,586889.0,38.5807,38.6056,38.5474,38.5973,586889.0
2017-11-09 11:50:00,46.41,46.43,46.34,46.39,628427.0,38.5973,38.6139,38.5391,38.5807,628427.0
2017-11-09 12:00:00,46.39,46.39,46.3,46.31,615312.0,38.5807,38.5807,38.5058,38.5141,615312.0
2017-11-09 12:10:00,46.3,46.31,46.21,46.26,1510170.0,38.5058,38.5141,38.431,38.4725,1510170.0
2017-11-09 12:20:00,46.26,46.27,46.18,46.19,1229069.0,38.4725,38.4809,38.406,38.4143,1229069.0
2017-11-09 12:30:00,46.2,46.23,46.14,46.21,1886192.0,38.4226,38.4476,38.3727,38.431,1886192.0
2017-11-09 12:40:00,46.21,46.21,46.15,46.21,477626.0,38.431,38.431,38.3811,38.431,477626.0
2017-11-09 12:50:00,46.21,46.3,46.17,46.3,954606.0,38.431,38.5058,38.3977,38.5058,954606.0
2017-11-09 13:00:00,46.3,46.3,46.22,46.28,427334.0,38.5058,38.5058,38.4393,38.4892,427334.0
2017-11-09 13:10:00,46.28,46.34,46.27,46.33,393069.0,38.4892,38.5391,38.4809,38.5308,393069.0
2017-11-09 13:20:00,46.33,46.38,46.33,46.37,680231.0,38.5308,38.5723,38.5308,38.564,680231.0
2017-11-09 13:30:00,46.37,46.42,46.35,46.36,377016.0,38.564,38.6056,38.5474,38.5557,377016.0
2017-11-09 13:40:00,46.36,46.39,46.35,46.38,269971.0,38.5557,38.5807,38.5474,38.5723,269971.0
2017-11-09 13:50:00,46.38,46.39,46.34,46.37,305082.0,38.5723,38.5807,38.5391,38.564,305082.0
2017-11-09 14:00:00,46.36,46.4,46.35,46.39,358744.0,38.5557,38.589,38.5474,38.5807,358744.0
2017-11-09 14:10:00,46.39,46.41,46.36,46.39,370509.0,38.5807,38.5973,38.5557,38.5807,370509.0
2017-11-09 14:20:00,46.39,46.41,46.37,46.4,246642.0,38.5807,38.5973,38.564,38.589,246642.0
2017-11-09 14:30:00,46.4,46.43,46.36,46.37,354298.0,38.589,38.6139,38.5557,38.564,354298.0
2017-11-09 14:40:00,46.37,46.38,46.35,46.37,507872.0,38.564,38.5723,38.5474,38.564,507872.0
2017-11-09 14:50:00,46.37,46.39,46.35,46.38,201899.0,38.564,38.5807,38.5474,38.5723,201899.0
2017-11-09 15:00:00,46.38,46.41,46.36,46.41,297094.0,38.5723,38.5973,38.5557,38.5973,297094.0
2017-11-09 15:10:00,46.41,46.44,46.4,46.44,365938.0,38.5973,38.6222,38.589,38.6222,365938.0
2017-11-09 15:20:00,46.43,46.46,46.43,46.45,293591.0,38.6139,38.6389,38.6139,38.6306,293591.0
2017-11-09 15:30:00,46.45,46.48,46.45,46.48,466356.0,38.6306,38.6555,38.6306,38.6555,466356.0
2017-11-09 15:40:00,46.48,46.51,46.46,46.47,768139.0,38.6555,38.6805,38.6389,38.6472,768139.0
2017-11-09 15:50:00,46.47,46.54,46.46,46.5,4350296.0,38.6472,38.7054,38.6389,38.6721,4350296.0
2017-11-10 09:30:00,46.43,46.46,46.35,46.4,1063829.0,38.6139,38.6389,38.5474,38.589,1063829.0
2017-11-10 09:40:00,46.4,46.42,46.36,46.37,2817899.0,38.589,38.6056,38.5557,38.564,2817899.0
2017-11-10 09:50:00,46.38,46.39,46.33,46.36,534389.0,38.5723,38.5807,38.5308,38.5557,534389.0
2017-11-10 10:00:00,46.36,46.39,46.32,46.33,645122.0,38.5557,38.5807,38.5224,38.5308,645122.0
2017-11-10 10:10:00,46.33,46.41,46.32,46.39,713775.0,38.5308,38.5973,38.5224,38.5807,713775.0
2017-11-10 10:20:00,46.39,46.4,46.37,46.38,735600.0,38.5807,38.589,38.564,38.5723,735600.0
2017-11-10 10:30:00,46.38,46.4,46.31,46.33,632369.0,38.5723,38.589,38.5141,38.5308,632369.0
2017-11-10 10:40:00,46.34,46.35,46.28,46.3,847949.0,38.5391,38.5474,38.4892,38.5058,847949.0
2017-11-10 10:50:00,46.3,46.33,46.29,46.33,1370075.0,38.5058,38.5308,38.4975,38.5308,1370075.0
2017-11-10 11:00:00,46.33,46.33,46.24,46.25,2043230.0,38.5308,38.5308,38.4559,38.4642,2043230.0
2017-11-10 11:10:00,46.25,46.26,46.18,46.25,1677156.0,38.4642,38.4725,38.406,38.4642,1677156.0
2017-11-10 11:20:00,46.24,46.28,46.21,46.27,819008.0,38.4559,38.4892,38.431,38.4809,819008.0
2017-11-10 11:30:00,46.28,46.29,46.25,46.27,559453.0,38.4892,38.4975,38.4642,38.4809,559453.0
2017-11-10 11:40:00,46.27,46.27,46.23,46.23,439118.0,38.4809,38.4809,38.4476,38.4476,439118.0
2017-11-10 11:50:00,46.23,46.26,46.23,46.25,465703.0,38.4476,38.4725,38.4476,38.4642,465703.0
2017-11-10 12:00:00,46.25,46.26,46.22,46.25,858104.0,38.4642,38.4725,38.4393,38.4642,858104.0
2017-11-10 12:10:00,46.25,46.26,46.22,46.24,635895.0,38.4642,38.4725,38.4393,38.4559,635895.0
2017-11-10 12:20:00,46.23,46.26,46.22,46.25,682150.0,38.4476,38.4725,38.4393,38.4642,682150.0
2017-11-10 12:30:00,46.25,46.26,46.23,46.25,525351.0,38.4642,38.4725,38.4476,38.4642,525351.0
2017-11-10 12:40:00,46.25,46.29,46.24,46.28,416033.0,38.4642,38.4975,38.4559,38.4892,416033.0
2017-11-10 12:50:00,46.28,46.29,46.26,46.27,351995.0,38.4892,38.4975,38.4725,38.4809,351995.0
2017-11-10 13:00:00,46.27,46.27,46.23,46.25,552105.0,38.4809,38.4809,38.4476,38.4642,552105.0
2017-11-10 13:10:00,46.25,46.27,46.24,46.27,713826.0,38.4642,38.4809,38.4559,38.4809,713826.0
2017-11-10 13:20:00,46.27,46.29,46.26,46.28,204922.0,38.4809,38.4975,38.4725,38.4892,204922.0
2017-11-10 13:30:00,46.27,46.28,46.26,46.27,182006.0,38.4809,38.4892,38.4725,38.4809,182006.0
2017-11-10 13:40:00,46.27,46.27,46.25,46.26,267266.0,38.4809,38.4809,38.4642,38.4725,267266.0
2017-11-10 13:50:00,46.26,46.27,46.25,46.26,131680.0,38.4725,38.4809,38.4642,38.4725,131680.0
2017-11-10 14:00:00,46.26,46.28,46.25,46.28,96437.0,38.4725,38.4892,38.4642,38.4892,96437.0
2017-11-10 14:10:00,46.28,46.32,46.27,46.3,339702.0,38.4892,38.5224,38.4809,38.5058,339702.0
2017-11-10 14:20:00,46.3,46.31,46.29,46.3,199318.0,38.5058,38.5141,38.4975,38.5058,199318.0
2017-11-10 14:30:00,46.3,46.3,46.28,46.29,199042.0,38.5058,38.5058,38.4892,38.4975,199042.0
2017-11-10 14:40:00,46.29,46.3,46.28,46.28,244003.0,38.4975,38.5058,38.4892,38.4892,244003.0
2017-11-10 14:50:00,46.28,46.29,46.27,46.28,251735.0,38.4892,38.4975,38.4809,38.4892,251735.0
2017-11-10 15:00:00,46.28,46.31,46.27,46.3,628886.0,38.4892,38.5141,38.4809,38.5058,628886.0
2017-11-10 15:10:00,46.3,46.31,46.29,46.3,379232.0,38.5058,38.5141,38.4975,38.5058,379232.0
2017-11-10 15:20:00,46.3,46.32,46.29,46.32,273699.0,38.5058,38.5224,38.4975,38.5224,273699.0
2017-11-10 15:30:00,46.32,46.34,46.3,46.32,687342.0,38.5224,38.5391,38.5058,38.5224,687342.0
2017-11-10 15:40:00,46.32,46.32,46.29,46.3,632488.0,38.5224,38.5224,38.4975,38.5058,632488.0
2017-11-10 15:50:00,46.3,46.34,46.27,46.3,3418250.0,38.5058,38.5391,38.4809,38.5058,3418250.0
2017-11-13 09:30:00,46.13,46.13,46.02,46.06,7208313.0,38.3644,38.3644,38.2729,38.3062,7208313.0
2017-11-13 09:40:00,46.06,46.07,46.02,46.04,3813484.0,38.3062,38.3145,38.2729,38.2896,3813484.0
2017-11-13 09:50:00,46.04,46.14,46.02,46.12,2777681.0,38.2896,38.3727,38.2729,38.3561,2777681.0
2017-11-13 10:00:00,46.12,46.2,46.12,46.19,1379363.0,38.3561,38.4226,38.3561,38.4143,1379363.0
2017-11-13 10:10:00,46.19,46.24,46.16,46.16,1134500.0,38.4143,38.4559,38.3894,38.3894,1134500.0
2017-11-13 10:20:00,46.17,46.22,46.14,46.22,1313775.0,38.3977,38.4393,38.3727,38.4393,1313775.0
2017-11-13 10:30:00,46.22,46.24,46.17,46.18,531412.0,38.4393,38.4559,38.3977,38.406,531412.0
2017-11-13 10:40:00,46.18,46.2,46.16,46.19,564307.0,38.406,38.4226,38.3894,38.4143,564307.0
2017-11-13 10:50:00,46.19,46.22,46.18,46.21,330377.0,38.4143,38.4393,38.406,38.431,330377.0
2017-11-13 11:00:00,46.21,46.23,46.2,46.22,519034.0,38.431,38.4476,38.4226,38.4393,519034.0
2017-11-13 11:10:00,46.23,46.26,46.2,46.26,690688.0,38.4476,38.4725,38.4226,38.4725,690688.0
2017-11-13 11:20:00,46.26,46.28,46.23,46.24,499744.0,38.4725,38.4892,38.4476,38.4559,499744.0
2017-11-13 11:30:00,46.24,46.25,46.22,46.23,352434.0,38.4559,38.4642,38.4393,38.4476,352434.0
2017-11-13 11:40:00,46.22,46.23,46.19,46.22,611811.0,38.4393,38.4476,38.4143,38.4393,611811.0
2017-11-13 11:50:00,46.22,46.24,46.2,46.21,1496854.0,38.4393,38.4559,38.4226,38.431,1496854.0
2017-11-13 12:00:00,46.21,46.22,46.19,46.2,918394.0,38.431,38.4393,38.4143,38.4226,918394.0
2017-11-13 12:10:00,46.2,46.21,46.19,46.2,490346.0,38.4226,38.431,38.4143,38.4226,490346.0
2017-11-13 12:20:00,46.2,46.2,46.17,46.18,1343383.0,38.4226,38.4226,38.3977,38.406,1343383.0
2017-11-13 12:30:00,46.18,46.19,46.16,46.18,463590.0,38.406,38.4143,38.3894,38.406,463590.0
2017-11-13 12:40:00,46.18,46.19,46.16,46.16,213958.0,38.406,38.4143,38.3894,38.3894,213958.0
2017-11-13 12:50:00,46.16,46.19,46.16,46.18,531417.0,38.3894,38.4143,38.3894,38.406,531417.0
2017-11-13 13:00:00,46.18,46.2,46.17,46.19,483403.0,38.406,38.4226,38.3977,38.4143,483403.0
2017-11-13 13:10:00,46.19,46.2,46.18,46.19,171034.0,38.4143,38.4226,38.406,38.4143,171034.0
2017-11-13 13:20:00,46.19,46.2,46.17,46.18,453773.0,38.4143,38.4226,38.3977,38.406,453773.0
2017-11-13 13:30:00,46.18,46.21,46.18,46.19,337007.0,38.406,38.431,38.406,38.4143,337007.0
2017-11-13 13:40:00,46.19,46.2,46.18,46.2,710278.0,38.4143,38.4226,38.406,38.4226,710278.0
2017-11-13 13:50:00,46.19,46.21,46.18,46.21,309750.0,38.4143,38.431,38.406,38.431,309750.0
2017-11-13 14:00:00,46.21,46.22,46.2,46.2,1444874.0,38.431,38.4393,38.4226,38.4226,1444874.0
2017-11-13 14:10:00,46.21,46.24,46.2,46.22,768246.0,38.431,38.4559,38.4226,38.4393,768246.0
2017-11-13 14:20:00,46.23,46.23,46.22,46.22,265246.0,38.4476,38.4476,38.4393,38.4393,265246.0
2017-11-13 14:30:00,46.22,46.29,46.22,46.29,544032.0,38.4393,38.4975,38.4393,38.4975,544032.0
2017-11-13 14:40:00,46.29,46.29,46.27,46.28,380993.0,38.4975,38.4975,38.4809,38.4892,380993.0
2017-11-13 14:50:00,46.28,46.29,46.27,46.28,302060.0,38.4892,38.4975,38.4809,38.4892,302060.0
2017-11-13 15:00:00,46.27,46.28,46.26,46.26,518177.0,38.4809,38.4892,38.4725,38.4725,518177.0
2017-11-13 15:10:00,46.26,46.27,46.26,46.27,222923.0,38.4725,38.4809,38.4725,38.4809,222923.0
2017-11-13 15:20:00,46.26,46.28,46.26,46.28,508391.0,38.4725,38.4892,38.4725,38.4892,508391.0
2017-11-13 15:30:00,46.28,46.28,46.24,46.24,479867.0,38.4892,38.4892,38.4559,38.4559,479867.0
2017-11-13 15:40:00,46.25,46.25,46.2,46.21,1504255.0,38.4642,38.4642,38.4226,38.431,1504255.0
2017-11-13 15:50:00,46.21,46.24,46.18,46.18,4803923.0,38.431,38.4559,38.406,38.406,4803923.0
2017-11-14 09:30:00,46.11,46.14,46.08,46.12,1579459.0,38.3478,38.3727,38.3228,38.3561,1579459.0
2017-11-14 09:40:00,46.11,46.16,46.11,46.14,1109509.0,38.3478,38.3894,38.3478,38.3727,1109509.0
2017-11-14 09:50:00,46.15,46.15,46.03,46.04,1594797.0,38.3811,38.3811,38.2813,38.2896,1594797.0
2017-11-14 10:00:00,46.04,46.05,45.95,45.98,2151248.0,38.2896,38.2979,38.2147,38.2397,2151248.0
2017-11-14 10:10:00,45.98,45.99,45.93,45.96,1636832.0,38.2397,38.248,38.1981,38.223,1636832.0
2017-11-14 10:20:00,45.96,45.97,45.93,45.96,1062715.0,38.223,38.2314,38.1981,38.223,1062715.0
2017-11-14 10:30:00,45.95,45.98,45.89,45.97,2742045.0,38.2147,38.2397,38.1648,38.2314,2742045.0
2017-11-14 10:40:00,45.97,46.01,45.94,46.01,1713511.0,38.2314,38.2646,38.2064,38.2646,1713511.0
2017-11-14 10:50:00,46.0,46.02,45.95,45.96,1826378.0,38.2563,38.2729,38.2147,38.223,1826378.0
2017-11-14 11:00:00,45.95,45.97,45.91,45.95,2784898.0,38.2147,38.2314,38.1815,38.2147,2784898.0
2017-11-14 11:10:00,45.95,45.97,45.94,45.95,973437.0,38.2147,38.2314,38.2064,38.2147,973437.0
2017-11-14 11:20:00,45.95,45.96,45.91,45.93,2389617.0,38.2147,38.223,38.1815,38.1981,2389617.0
2017-11-14 11:30:00,45.93,45.95,45.93,45.95,1659707.0,38.1981,38.2147,38.1981,38.2147,1659707.0
2017-11-14 11:40:00,45.95,45.97,45.92,45.95,720541.0,38.2147,38.2314,38.1898,38.2147,720541.0
2017-11-14 11:50:00,45.95,45.98,45.94,45.96,508017.0,38.2147,38.2397,38.2064,38.223,508017.0
2017-11-14 12:00:00,45.96,45.97,45.9,45.9,865064.0,38.223,38.2314,38.1731,38.1731,865064.0
2017-11-14 12:10:00,45.9,45.91,45.89,45.9,561550.0,38.1731,38.1815,38.1648,38.1731,561550.0
2017-11-14 12:20:00,45.9,45.92,45.88,45.9,534821.0,38.1731,38.1898,38.1565,38.1731,534821.0
2017-11-14 12:30:00,45.9,45.94,45.89,45.94,590004.0,38.1731,38.2064,38.1648,38.2064,590004.0
2017-11-14 12:40:00,45.93,45.95,45.92,45.93,899435.0,38.1981,38.2147,38.1898,38.1981,899435.0
2017-11-14 12:50:00,45.94,45.95,45.88,45.93,862574.0,38.2064,38.2147,38.1565,38.1981,862574.0
2017-11-14 13:00:00,45.93,45.94,45.9,45.91,405827.0,38.1981,38.2064,38.1731,38.1815,405827.0
2017-11-14 13:10:00,45.91,45.95,45.91,45.92,1038194.0,38.1815,38.2147,38.1815,38.1898,1038194.0
2017-11-14 13:20:00,45.92,45.95,45.9,45.91,724788.0,38.1898,38.2147,38.1731,38.1815,724788.0
2017-11-14 13:30:00,45.91,45.91,45.86,45.87,429961.0,38.1815,38.1815,38.1399,38.1482,429961.0
2017-11-14 13:40:00,45.87,45.91,45.86,45.9,263338.0,38.1482,38.1815,38.1399,38.1731,263338.0
2017-11-14 13:50:00,45.89,45.89,45.86,45.88,481906.0,38.1648,38.1648,38.1399,38.1565,481906.0
2017-11-14 14:00:00,45.87,45.88,45.85,45.87,642952.0,38.1482,38.1565,38.1316,38.1482,642952.0
2017-11-14 14:10:00,45.87,45.87,45.84,45.85,2282181.0,38.1482,38.1482,38.1232,38.1316,2282181.0
2017-11-14 14:20:00,45.84,45.86,45.82,45.86,1555374.0,38.1232,38.1399,38.1066,38.1399,1555374.0
2017-11-14 14:30:00,45.87,45.87,45.85,45.87,373620.0,38.1482,38.1482,38.1316,38.1482,373620.0
2017-11-14 14:40:00,45.87,45.9,45.86,45.87,609118.0,38.1482,38.1731,38.1399,38.1482,609118.0
2017-11-14 14:50:00,45.87,45.9,45.86,45.88,676416.0,38.1482,38.1731,38.1399,38.1565,676416.0
2017-11-14 15:00:00,45.88,45.89,45.84,45.86,2867653.0,38.1565,38.1648,38.1232,38.1399,2867653.0
2017-11-14 15:10:00,45.85,45.88,45.85,45.87,315846.0,38.1316,38.1565,38.1316,38.1482,315846.0
2017-11-14 15:20:00,45.87,45.87,45.85,45.87,494679.0,38.1482,38.1482,38.1316,38.1482,494679.0
2017-11-14 15:30:00,45.87,45.92,45.86,45.91,2006274.0,38.1482,38.1898,38.1399,38.1815,2006274.0
2017-11-14 15:40:00,45.9,45.91,45.87,45.89,1148958.0,38.1731,38.1815,38.1482,38.1648,1148958.0
2017-11-14 15:50:00,45.89,45.9,45.86,45.89,3959632.0,38.1648,38.1731,38.1399,38.1648,3959632.0
2017-11-15 09:30:00,45.65,45.65,45.46,45.47,3967622.0,37.9652,37.9652,37.8072,37.8155,3967622.0
2017-11-15 09:40:00,45.47,45.51,45.45,45.48,3316503.0,37.8155,37.8488,37.7989,37.8238,3316503.0
2017-11-15 09:50:00,45.48,45.51,45.45,45.48,1943607.0,37.8238,37.8488,37.7989,37.8238,1943607.0
2017-11-15 10:00:00,45.47,45.55,45.46,45.54,2629716.0,37.8155,37.8821,37.8072,37.8737,2629716.0
2017-11-15 10:10:00,45.54,45.61,45.53,45.61,1857506.0,37.8737,37.932,37.8654,37.932,1857506.0
2017-11-15 10:20:00,45.61,45.67,45.59,45.65,1491850.0,37.932,37.9819,37.9153,37.9652,1491850.0
2017-11-15 10:30:00,45.65,45.74,45.64,45.71,1168697.0,37.9652,38.0401,37.9569,38.0151,1168697.0
2017-11-15 10:40:00,45.72,45.74,45.7,45.72,764279.0,38.0234,38.0401,38.0068,38.0234,764279.0
2017-11-15 10:50:00,45.72,45.75,45.7,45.75,608703.0,38.0234,38.0484,38.0068,38.0484,608703.0
2017-11-15 11:00:00,45.75,45.77,45.72,45.73,723622.0,38.0484,38.065,38.0234,38.0318,723622.0
2017-11-15 11:10:00,45.73,45.73,45.68,45.7,573137.0,38.0318,38.0318,37.9902,38.0068,573137.0
2017-11-15 11:20:00,45.7,45.76,45.69,45.73,1736285.0,38.0068,38.0567,37.9985,38.0318,1736285.0
2017-11-15 11:30:00,45.73,45.75,45.72,45.73,356332.0,38.0318,38.0484,38.0234,38.0318,356332.0
2017-11-15 11:40:00,45.73,45.74,45.72,45.72,558771.0,38.0318,38.0401,38.0234,38.0234,558771.0
2017-11-15 11:50:00,45.73,45.73,45.72,45.72,268186.0,38.0318,38.0318,38.0234,38.0234,268186.0
2017-11-15 12:00:00,45.73,45.73,45.69,45.7,1677832.0,38.0318,38.0318,37.9985,38.0068,1677832.0
2017-11-15 12:10:00,45.69,45.7,45.67,45.68,489484.0,37.9985,38.0068,37.9819,37.9902,489484.0
2017-11-15 12:20:00,45.68,45.7,45.66,45.69,479929.0,37.9902,38.0068,37.9735,37.9985,479929.0
2017-11-15 12:30:00,45.7,45.72,45.69,45.72,404170.0,38.0068,38.0234,37.9985,38.0234,404170.0
2017-11-15 12:40:00,45.72,45.74,45.68,45.69,963137.0,38.0234,38.0401,37.9902,37.9985,963137.0
2017-11-15 12:50:00,45.68,45.69,45.67,45.68,372019.0,37.9902,37.9985,37.9819,37.9902,372019.0
2017-11-15 13:00:00,45.69,45.69,45.64,45.65,531345.0,37.9985,37.9985,37.9569,37.9652,531345.0
2017-11-15 13:10:00,45.65,45.66,45.63,45.65,226799.0,37.9652,37.9735,37.9486,37.9652,226799.0
2017-11-15 13:20:00,45.65,45.65,45.63,45.63,297087.0,37.9652,37.9652,37.9486,37.9486,297087.0
2017-11-15 13:30:00,45.64,45.65,45.63,45.64,217857.0,37.9569,37.9652,37.9486,37.9569,217857.0
2017-11-15 13:40:00,45.64,45.66,45.63,45.64,365816.0,37.9569,37.9735,37.9486,37.9569,365816.0
2017-11-15 13:50:00,45.64,45.65,45.61,45.62,300589.0,37.9569,37.9652,37.932,37.9403,300589.0
2017-11-15 14:00:00,45.62,45.63,45.61,45.61,428818.0,37.9403,37.9486,37.932,37.932,428818.0
2017-11-15 14:10:00,45.61,45.63,45.6,45.62,302597.0,37.932,37.9486,37.9236,37.9403,302597.0
2017-11-15 14:20:00,45.61,45.63,45.6,45.62,434870.0,37.932,37.9486,37.9236,37.9403,434870.0
2017-11-15 14:30:00,45.62,45.64,45.62,45.63,378727.0,37.9403,37.9569,37.9403,37.9486,378727.0
2017-11-15 14:40:00,45.62,45.67,45.62,45.67,853453.0,37.9403,37.9819,37.9403,37.9819,853453.0
2017-11-15 14:50:00,45.66,45.69,45.66,45.69,348474.0,37.9735,37.9985,37.9735,37.9985,348474.0
2017-11-15 15:00:00,45.68,45.69,45.67,45.69,855033.0,37.9902,37.9985,37.9819,37.9985,855033.0
2017-11-15 15:10:00,45.68,45.71,45.68,45.71,464909.0,37.9902,38.0151,37.9902,38.0151,464909.0
2017-11-15 15:20:00,45.7,45.71,45.67,45.69,758413.0,38.0068,38.0151,37.9819,37.9985,758413.0
2017-11-15 15:30:00,45.68,45.71,45.68,45.69,721979.0,37.9902,38.0151,37.9902,37.9985,721979.0
2017-11-15 15:40:00,45.7,45.71,45.66,45.69,1190290.0,38.0068,38.0151,37.9735,37.9985,1190290.0
2017-11-15 15:50:00,45.68,45.69,45.63,45.65,4521715.0,37.9902,37.9985,37.9486,37.9652,4521715.0
2017-11-16 09:30:00,46.31,46.44,46.29,46.37,3798885.0,38.5141,38.6222,38.4975,38.564,3798885.0
2017-11-16 09:40:00,46.37,46.41,46.36,46.38,1373903.0,38.564,38.5973,38.5557,38.5723,1373903.0
2017-11-16 09:50:00,46.38,46.42,46.37,46.39,737559.0,38.5723,38.6056,38.564,38.5807,737559.0
2017-11-16 10:00:00,46.4,46.51,46.39,46.49,1487436.0,38.589,38.6805,38.5807,38.6638,1487436.0
2017-11-16 10:10:00,46.49,46.52,46.49,46.5,2299982.0,38.6638,38.6888,38.6638,38.6721,2299982.0
2017-11-16 10:20:00,46.5,46.51,46.47,46.48,786258.0,38.6721,38.6805,38.6472,38.6555,786258.0
2017-11-16 10:30:00,46.48,46.52,46.47,46.51,965724.0,38.6555,38.6888,38.6472,38.6805,965724.0
2017-11-16 10:40:00,46.51,46.54,46.5,46.53,1105360.0,38.6805,38.7054,38.6721,38.6971,1105360.0
2017-11-16 10:50:00,46.53,46.55,46.5,46.51,875357.0,38.6971,38.7137,38.6721,38.6805,875357.0
2017-11-16 11:00:00,46.51,46.56,46.51,46.55,1319275.0,38.6805,38.722,38.6805,38.7137,1319275.0
2017-11-16 11:10:00,46.54,46.55,46.53,46.54,710136.0,38.7054,38.7137,38.6971,38.7054,710136.0
2017-11-16 11:20:00,46.54,46.54,46.47,46.49,1545625.0,38.7054,38.7054,38.6472,38.6638,1545625.0
2017-11-16 11:30:00,46.48,46.49,46.46,46.48,1286598.0,38.6555,38.6638,38.6389,38.6555,1286598.0
2017-11-16 11:40:00,46.48,46.51,46.47,46.49,1048757.0,38.6555,38.6805,38.6472,38.6638,1048757.0
2017-11-16 11:50:00,46.5,46.53,46.49,46.53,431996.0,38.6721,38.6971,38.6638,38.6971,431996.0
2017-11-16 12:00:00,46.53,46.54,46.52,46.53,391983.0,38.6971,38.7054,38.6888,38.6971,391983.0
2017-11-16 12:10:00,46.53,46.54,46.5,46.54,641987.0,38.6971,38.7054,38.6721,38.7054,641987.0
2017-11-16 12:20:00,46.54,46.55,46.51,46.53,561442.0,38.7054,38.7137,38.6805,38.6971,561442.0
2017-11-16 12:30:00,46.54,46.58,46.53,46.57,600155.0,38.7054,38.7387,38.6971,38.7304,600155.0
2017-11-16 12:40:00,46.57,46.58,46.55,46.58,298589.0,38.7304,38.7387,38.7137,38.7387,298589.0
2017-11-16 12:50:00,46.58,46.58,46.56,46.58,312546.0,38.7387,38.7387,38.722,38.7387,312546.0
2017-11-16 13:00:00,46.58,46.65,46.58,46.63,918889.0,38.7387,38.7969,38.7387,38.7803,918889.0
2017-11-16 13:10:00,46.63,46.67,46.62,46.64,1139908.0,38.7803,38.8135,38.7719,38.7886,1139908.0
2017-11-16 13:20:00,46.64,46.65,46.62,46.63,447076.0,38.7886,38.7969,38.7719,38.7803,447076.0
2017-11-16 13:30:00,46.64,46.67,46.63,46.66,630215.0,38.7886,38.8135,38.7803,38.8052,630215.0
2017-11-16 13:40:00,46.66,46.68,46.65,46.67,326208.0,38.8052,38.8218,38.7969,38.8135,326208.0
2017-11-16 13:50:00,46.67,46.68,46.66,46.66,124404.0,38.8135,38.8218,38.8052,38.8052,124404.0
2017-11-16 14:00:00,46.66,46.7,46.66,46.69,313798.0,38.8052,38.8385,38.8052,38.8302,313798.0
2017-11-16 14:10:00,46.69,46.71,46.68,46.69,535389.0,38.8302,38.8468,38.8218,38.8302,535389.0
2017-11-16 14:20:00,46.69,46.73,46.68,46.71,705644.0,38.8302,38.8634,38.8218,38.8468,705644.0
2017-11-16 14:30:00,46.71,46.73,46.7,46.73,432675.0,38.8468,38.8634,38.8385,38.8634,432675.0
2017-11-16 14:40:00,46.72,46.73,46.7,46.7,690720.0,38.8551,38.8634,38.8385,38.8385,690720.0
2017-11-16 14:50:00,46.7,46.71,46.66,46.66,1093959.0,38.8385,38.8468,38.8052,38.8052,1093959.0
2017-11-16 15:00:00,46.66,46.68,46.65,46.66,701314.0,38.8052,38.8218,38.7969,38.8052,701314.0
2017-11-16 15:10:00,46.66,46.67,46.63,46.64,887549.0,38.8052,38.8135,38.7803,38.7886,887549.0
2017-11-16 15:20:00,46.65,46.65,46.62,46.65,526991.0,38.7969,38.7969,38.7719,38.7969,526991.0
2017-11-16 15:30:00,46.65,46.65,46.61,46.61,1114382.0,38.7969,38.7969,38.7636,38.7636,1114382.0
2017-11-16 15:40:00,46.62,46.65,46.6,46.63,1630073.0,38.7719,38.7969,38.7553,38.7803,1630073.0
2017-11-16 15:50:00,46.62,46.63,46.56,46.59,5173524.0,38.7719,38.7803,38.722,38.747,5173524.0
2017-11-17 09:30:00,46.73,46.81,46.7,46.79,1507020.0,38.8634,38.93,38.8385,38.9133,1507020.0
2017-11-17 09:40:00,46.79,46.8,46.72,46.75,1428825.0,38.9133,38.9216,38.8551,38.8801,1428825.0
2017-11-17 09:50:00,46.75,46.77,46.74,46.77,463397.0,38.8801,38.8967,38.8717,38.8967,463397.0
2017-11-17 10:00:00,46.76,46.79,46.72,46.78,878052.0,38.8884,38.9133,38.8551,38.905,878052.0
2017-11-17 10:10:00,46.78,46.79,46.72,46.76,591321.0,38.905,38.9133,38.8551,38.8884,591321.0
2017-11-17 10:20:00,46.76,46.79,46.75,46.79,2018610.0,38.8884,38.9133,38.8801,38.9133,2018610.0
2017-11-17 10:30:00,46.78,46.79,46.75,46.77,1617630.0,38.905,38.9133,38.8801,38.8967,1617630.0
2017-11-17 10:40:00,46.76,46.79,46.76,46.79,715586.0,38.8884,38.9133,38.8884,38.9133,715586.0
2017-11-17 10:50:00,46.79,46.81,46.78,46.8,685994.0,38.9133,38.93,38.905,38.9216,685994.0
2017-11-17 11:00:00,46.8,46.81,46.77,46.79,440706.0,38.9216,38.93,38.8967,38.9133,440706.0
2017-11-17 11:10:00,46.79,46.81,46.75,46.8,1059445.0,38.9133,38.93,38.8801,38.9216,1059445.0
2017-11-17 11:20:00,46.81,46.83,46.8,46.8,1032520.0,38.93,38.9466,38.9216,38.9216,1032520.0
2017-11-17 11:30:00,46.8,46.82,46.79,46.82,351289.0,38.9216,38.9383,38.9133,38.9383,351289.0
2017-11-17 11:40:00,46.82,46.85,46.81,46.85,649945.0,38.9383,38.9632,38.93,38.9632,649945.0
2017-11-17 11:50:00,46.84,46.92,46.84,46.92,2031899.0,38.9549,39.0214,38.9549,39.0214,2031899.0
2017-11-17 12:00:00,46.91,46.93,46.9,46.92,1209893.0,39.0131,39.0298,39.0048,39.0214,1209893.0
2017-11-17 12:10:00,46.92,46.97,46.91,46.96,655205.0,39.0214,39.063,39.0131,39.0547,655205.0
2017-11-17 12:20:00,46.96,46.98,46.95,46.98,473598.0,39.0547,39.0713,39.0464,39.0713,473598.0
2017-11-17 12:30:00,46.97,46.98,46.95,46.97,517133.0,39.063,39.0713,39.0464,39.063,517133.0
2017-11-17 12:40:00,46.98,47.0,46.97,46.98,324887.0,39.0713,39.088,39.063,39.0713,324887.0
2017-11-17 12:50:00,46.99,47.0,46.97,46.99,400999.0,39.0797,39.088,39.063,39.0797,400999.0
2017-11-17 13:00:00,46.99,47.0,46.97,46.98,704928.0,39.0797,39.088,39.063,39.0713,704928.0
2017-11-17 13:10:00,46.98,47.02,46.98,47.01,404408.0,39.0713,39.1046,39.0713,39.0963,404408.0
2017-11-17 13:20:00,47.01,47.02,46.99,47.0,342916.0,39.0963,39.1046,39.0797,39.088,342916.0
2017-11-17 13:30:00,47.01,47.01,46.97,46.99,458811.0,39.0963,39.0963,39.063,39.0797,458811.0
2017-11-17 13:40:00,46.99,47.02,46.99,47.0,1464070.0,39.0797,39.1046,39.0797,39.088,1464070.0
2017-11-17 13:50:00,47.0,47.0,46.97,46.98,359284.0,39.088,39.088,39.063,39.0713,359284.0
2017-11-17 14:00:00,46.98,46.98,46.94,46.95,673206.0,39.0713,39.0713,39.0381,39.0464,673206.0
2017-11-17 14:10:00,46.95,46.96,46.91,46.92,581726.0,39.0464,39.0547,39.0131,39.0214,581726.0
2017-11-17 14:20:00,46.91,46.92,46.9,46.91,263881.0,39.0131,39.0214,39.0048,39.0131,263881.0
2017-11-17 14:30:00,46.91,46.93,46.9,46.92,647704.0,39.0131,39.0298,39.0048,39.0214,647704.0
2017-11-17 14:40:00,46.92,46.93,46.9,46.91,495306.0,39.0214,39.0298,39.0048,39.0131,495306.0
2017-11-17 14:50:00,46.91,46.94,46.91,46.93,272252.0,39.0131,39.0381,39.0131,39.0298,272252.0
2017-11-17 15:00:00,46.93,46.94,46.92,46.93,413843.0,39.0298,39.0381,39.0214,39.0298,413843.0
2017-11-17 15:10:00,46.93,46.93,46.9,46.91,627685.0,39.0298,39.0298,39.0048,39.0131,627685.0
2017-11-17 15:20:00,46.91,46.92,46.9,46.91,394050.0,39.0131,39.0214,39.0048,39.0131,394050.0
2017-11-17 15:30:00,46.91,46.92,46.88,46.92,1183494.0,39.0131,39.0214,38.9882,39.0214,1183494.0
2017-11-17 15:40:00,46.92,46.92,46.85,46.88,1832992.0,39.0214,39.0214,38.9632,38.9882,1832992.0
2017-11-17 15:50:00,46.88,46.89,46.81,46.81,5033507.0,38.9882,38.9965,38.93,38.93,5033507.0
2017-11-20 09:30:00,46.77,46.84,46.75,46.83,1554728.0,38.8967,38.9549,38.8801,38.9466,1554728.0
2017-11-20 09:40:00,46.82,46.87,46.81,46.87,3656401.0,38.9383,38.9799,38.93,38.9799,3656401.0
2017-11-20 09:50:00,46.87,46.88,46.83,46.87,2653396.0,38.9799,38.9882,38.9466,38.9799,2653396.0
2017-11-20 10:00:00,46.87,46.88,46.84,46.86,1332431.0,38.9799,38.9882,38.9549,38.9715,1332431.0
2017-11-20 10:10:00,46.86,46.9,46.84,46.9,1946296.0,38.9715,39.0048,38.9549,39.0048,1946296.0
2017-11-20 10:20:00,46.9,46.92,46.89,46.91,1446921.0,39.0048,39.0214,38.9965,39.0131,1446921.0
2017-11-20 10:30:00,46.9,46.93,46.9,46.91,581261.0,39.0048,39.0298,39.0048,39.0131,581261.0
2017-11-20 10:40:00,46.91,46.94,46.91,46.94,558802.0,39.0131,39.0381,39.0131,39.0381,558802.0
2017-11-20 10:50:00,46.94,47.0,46.93,46.98,1282553.0,39.0381,39.088,39.0298,39.0713,1282553.0
2017-11-20 11:00:00,46.98,47.0,46.97,47.0,391057.0,39.0713,39.088,39.063,39.088,391057.0
2017-11-20 11:10:00,47.0,47.01,46.98,46.98,521811.0,39.088,39.0963,39.0713,39.0713,521811.0
2017-11-20 11:20:00,46.98,47.0,46.96,46.99,893314.0,39.0713,39.088,39.0547,39.0797,893314.0
2017-11-20 11:30:00,46.98,46.99,46.94,46.94,1024412.0,39.0713,39.0797,39.0381,39.0381,1024412.0
2017-11-20 11:40:00,46.94,46.97,46.92,46.96,1638808.0,39.0381,39.063,39.0214,39.0547,1638808.0
2017-11-20 11:50:00,46.97,47.04,46.96,47.03,1378824.0,39.063,39.1212,39.0547,39.1129,1378824.0
2017-11-20 12:00:00,47.03,47.03,47.01,47.03,577794.0,39.1129,39.1129,39.0963,39.1129,577794.0
2017-11-20 12:10:00,47.03,47.04,46.99,46.99,641618.0,39.1129,39.1212,39.0797,39.0797,641618.0
2017-11-20 12:20:00,47.0,47.0,46.96,46.98,412650.0,39.088,39.088,39.0547,39.0713,412650.0
2017-11-20 12:30:00,46.98,47.0,46.97,46.99,718071.0,39.0713,39.088,39.063,39.0797,718071.0
2017-11-20 12:40:00,47.0,47.01,46.99,47.01,594638.0,39.088,39.0963,39.0797,39.0963,594638.0
2017-11-20 12:50:00,47.01,47.06,47.0,47.04,449317.0,39.0963,39.1379,39.088,39.1212,449317.0
2017-11-20 13:00:00,47.05,47.05,47.04,47.04,219831.0,39.1296,39.1296,39.1212,39.1212,219831.0
2017-11-20 13:10:00,47.05,47.08,47.04,47.07,490608.0,39.1296,39.1545,39.1212,39.1462,490608.0
2017-11-20 13:20:00,47.07,47.08,47.04,47.06,521458.0,39.1462,39.1545,39.1212,39.1379,521458.0
2017-11-20 13:30:00,47.06,47.07,47.04,47.05,450962.0,39.1379,39.1462,39.1212,39.1296,450962.0
2017-11-20 13:40:00,47.05,47.08,47.05,47.08,438025.0,39.1296,39.1545,39.1296,39.1545,438025.0
2017-11-20 13:50:00,47.08,47.08,47.07,47.08,303041.0,39.1545,39.1545,39.1462,39.1545,303041.0
2017-11-20 14:00:00,47.08,47.1,47.07,47.09,595163.0,39.1545,39.1711,39.1462,39.1628,595163.0
2017-11-20 14:10:00,47.09,47.1,47.07,47.07,546422.0,39.1628,39.1711,39.1462,39.1462,546422.0
2017-11-20 14:20:00,47.07,47.08,47.05,47.05,470707.0,39.1462,39.1545,39.1296,39.1296,470707.0
2017-11-20 14:30:00,47.05,47.06,47.03,47.06,448479.0,39.1296,39.1379,39.1129,39.1379,448479.0
2017-11-20 14:40:00,47.05,47.06,47.04,47.04,357886.0,39.1296,39.1379,39.1212,39.1212,357886.0
2017-11-20 14:50:00,47.05,47.08,47.04,47.07,712086.0,39.1296,39.1545,39.1212,39.1462,712086.0
2017-11-20 15:00:00,47.07,47.1,47.06,47.08,470343.0,39.1462,39.1711,39.1379,39.1545,470343.0
2017-11-20 15:10:00,47.08,47.09,47.05,47.06,299518.0,39.1545,39.1628,39.1296,39.1379,299518.0
2017-11-20 15:20:00,47.05,47.07,47.05,47.06,393682.0,39.1296,39.1462,39.1296,39.1379,393682.0
2017-11-20 15:30:00,47.07,47.07,47.04,47.06,524714.0,39.1462,39.1462,39.1212,39.1379,524714.0
2017-11-20 15:40:00,47.06,47.07,47.05,47.07,1151811.0,39.1379,39.1462,39.1296,39.1462,1151811.0
2017-11-20 15:50:00,47.07,47.07,47.04,47.05,3363709.0,39.1462,39.1462,39.1212,39.1296,3363709.0
2017-11-21 09:30:00,47.63,47.71,47.61,47.69,3790601.0,39.6119,39.6784,39.5953,39.6618,3790601.0
2017-11-21 09:40:00,47.69,47.75,47.67,47.74,2620643.0,39.6618,39.7117,39.6452,39.7034,2620643.0
2017-11-21 09:50:00,47.74,47.76,47.7,47.73,2163564.0,39.7034,39.72,39.6701,39.6951,2163564.0
2017-11-21 10:00:00,47.73,47.74,47.69,47.73,1931534.0,39.6951,39.7034,39.6618,39.6951,1931534.0
2017-11-21 10:10:00,47.73,47.75,47.71,47.74,1050570.0,39.6951,39.7117,39.6784,39.7034,1050570.0
2017-11-21 10:20:00,47.74,47.75,47.73,47.75,775367.0,39.7034,39.7117,39.6951,39.7117,775367.0
2017-11-21 10:30:00,47.75,47.75,47.7,47.75,1095153.0,39.7117,39.7117,39.6701,39.7117,1095153.0
2017-11-21 10:40:00,47.75,47.77,47.72,47.73,984570.0,39.7117,39.7283,39.6868,39.6951,984570.0
2017-11-21 10:50:00,47.73,47.74,47.71,47.73,363352.0,39.6951,39.7034,39.6784,39.6951,363352.0
2017-11-21 11:00:00,47.74,47.77,47.73,47.77,2210922.0,39.7034,39.7283,39.6951,39.7283,2210922.0
2017-11-21 11:10:00,47.77,47.79,47.76,47.78,1242429.0,39.7283,39.745,39.72,39.7367,1242429.0
2017-11-21 11:20:00,47.78,47.8,47.78,47.8,680373.0,39.7367,39.7533,39.7367,39.7533,680373.0
2017-11-21 11:30:00,47.8,47.81,47.78,47.81,1090394.0,39.7533,39.7616,39.7367,39.7616,1090394.0
2017-11-21 11:40:00,47.8,47.85,47.8,47.84,5060409.0,39.7533,39.7949,39.7533,39.7866,5060409.0
2017-11-21 11:50:00,47.84,47.86,47.84,47.84,689490.0,39.7866,39.8032,39.7866,39.7866,689490.0
2017-11-21 12:00:00,47.85,47.88,47.84,47.88,880954.0,39.7949,39.8198,39.7866,39.8198,880954.0
2017-11-21 12:10:00,47.87,47.88,47.86,47.87,343752.0,39.8115,39.8198,39.8032,39.8115,343752.0
2017-11-21 12:20:00,47.87,47.87,47.81,47.82,1468085.0,39.8115,39.8115,39.7616,39.7699,1468085.0
2017-11-21 12:30:00,47.82,47.85,47.81,47.84,436333.0,39.7699,39.7949,39.7616,39.7866,436333.0
2017-11-21 12:40:00,47.84,47.85,47.83,47.84,574996.0,39.7866,39.7949,39.7782,39.7866,574996.0
2017-11-21 12:50:00,47.84,47.85,47.82,47.83,553353.0,39.7866,39.7949,39.7699,39.7782,553353.0
2017-11-21 13:00:00,47.83,47.84,47.81,47.83,782243.0,39.7782,39.7866,39.7616,39.7782,782243.0
2017-11-21 13:10:00,47.82,47.83,47.78,47.8,1223921.0,39.7699,39.7782,39.7367,39.7533,1223921.0
2017-11-21 13:20:00,47.8,47.82,47.78,47.79,783082.0,39.7533,39.7699,39.7367,39.745,783082.0
2017-11-21 13:30:00,47.79,47.81,47.76,47.81,807391.0,39.745,39.7616,39.72,39.7616,807391.0
2017-11-21 13:40:00,47.81,47.81,47.78,47.79,579002.0,39.7616,39.7616,39.7367,39.745,579002.0
2017-11-21 13:50:00,47.79,47.79,47.76,47.77,566408.0,39.745,39.745,39.72,39.7283,566408.0
2017-11-21 14:00:00,47.77,47.78,47.76,47.78,366552.0,39.7283,39.7367,39.72,39.7367,366552.0
2017-11-21 14:10:00,47.78,47.78,47.72,47.75,552698.0,39.7367,39.7367,39.6868,39.7117,552698.0
2017-11-21 14:20:00,47.75,47.78,47.74,47.78,895569.0,39.7117,39.7367,39.7034,39.7367,895569.0
2017-11-21 14:30:00,47.78,47.78,47.74,47.78,531459.0,39.7367,39.7367,39.7034,39.7367,531459.0
2017-11-21 14:40:00,47.78,47.78,47.76,47.77,426243.0,39.7367,39.7367,39.72,39.7283,426243.0
2017-11-21 14:50:00,47.77,47.78,47.76,47.77,504892.0,39.7283,39.7367,39.72,39.7283,504892.0
2017-11-21 15:00:00,47.77,47.77,47.73,47.76,832831.0,39.7283,39.7283,39.6951,39.72,832831.0
2017-11-21 15:10:00,47.76,47.76,47.7,47.71,670094.0,39.72,39.72,39.6701,39.6784,670094.0
2017-11-21 15:20:00,47.71,47.74,47.69,47.73,596985.0,39.6784,39.7034,39.6618,39.6951,596985.0
2017-11-21 15:30:00,47.73,47.75,47.73,47.73,793107.0,39.6951,39.7117,39.6951,39.6951,793107.0
2017-11-21 15:40:00,47.73,47.75,47.72,47.73,1175457.0,39.6951,39.7117,39.6868,39.6951,1175457.0
2017-11-21 15:50:00,47.73,47.74,47.68,47.68,4851629.0,39.6951,39.7034,39.6535,39.6535,4851629.0
2017-11-22 09:30:00,47.84,47.86,47.81,47.83,1392012.0,39.7866,39.8032,39.7616,39.7782,1392012.0
2017-11-22 09:40:00,47.83,47.83,47.76,47.77,2260755.0,39.7782,39.7782,39.72,39.7283,2260755.0
2017-11-22 09:50:00,47.77,47.78,47.74,47.78,2398810.0,39.7283,39.7367,39.7034,39.7367,2398810.0
2017-11-22 10:00:00,47.77,47.8,47.76,47.77,674212.0,39.7283,39.7533,39.72,39.7283,674212.0
2017-11-22 10:10:00,47.77,47.8,47.75,47.79,461263.0,39.7283,39.7533,39.7117,39.745,461263.0
2017-11-22 10:20:00,47.79,47.79,47.71,47.74,4436707.0,39.745,39.745,39.6784,39.7034,4436707.0
2017-11-22 10:30:00,47.75,47.75,47.69,47.71,1672817.0,39.7117,39.7117,39.6618,39.6784,1672817.0
2017-11-22 10:40:00,47.71,47.73,47.69,47.72,840295.0,39.6784,39.6951,39.6618,39.6868,840295.0
2017-11-22 10:50:00,47.72,47.72,47.69,47.71,680330.0,39.6868,39.6868,39.6618,39.6784,680330.0
2017-11-22 11:00:00,47.71,47.76,47.7,47.76,1666233.0,39.6784,39.72,39.6701,39.72,1666233.0
2017-11-22 11:10:00,47.76,47.76,47.74,47.75,589965.0,39.72,39.72,39.7034,39.7117,589965.0
2017-11-22 11:20:00,47.75,47.75,47.69,47.69,700646.0,39.7117,39.7117,39.6618,39.6618,700646.0
2017-11-22 11:30:00,47.7,47.7,47.67,47.68,584452.0,39.6701,39.6701,39.6452,39.6535,584452.0
2017-11-22 11:40:00,47.68,47.68,47.65,47.65,465721.0,39.6535,39.6535,39.6285,39.6285,465721.0
2017-11-22 11:50:00,47.65,47.68,47.64,47.67,532089.0,39.6285,39.6535,39.6202,39.6452,532089.0
2017-11-22 12:00:00,47.66,47.7,47.66,47.69,1650791.0,39.6369,39.6701,39.6369,39.6618,1650791.0
2017-11-22 12:10:00,47.69,47.69,47.66,47.67,458623.0,39.6618,39.6618,39.6369,39.6452,458623.0
2017-11-22 12:20:00,47.66,47.7,47.65,47.7,328319.0,39.6369,39.6701,39.6285,39.6701,328319.0
2017-11-22 12:30:00,47.7,47.72,47.69,47.72,473314.0,39.6701,39.6868,39.6618,39.6868,473314.0
2017-11-22 12:40:00,47.72,47.73,47.7,47.72,343086.0,39.6868,39.6951,39.6701,39.6868,343086.0
2017-11-22 12:50:00,47.72,47.73,47.7,47.73,194089.0,39.6868,39.6951,39.6701,39.6951,194089.0
2017-11-22 13:00:00,47.73,47.73,47.71,47.72,176894.0,39.6951,39.6951,39.6784,39.6868,176894.0
2017-11-22 13:10:00,47.73,47.73,47.69,47.7,200730.0,39.6951,39.6951,39.6618,39.6701,200730.0
2017-11-22 13:20:00,47.7,47.74,47.69,47.74,220743.0,39.6701,39.7034,39.6618,39.7034,220743.0
2017-11-22 13:30:00,47.74,47.75,47.73,47.74,204574.0,39.7034,39.7117,39.6951,39.7034,204574.0
2017-11-22 13:40:00,47.74,47.76,47.73,47.76,196575.0,39.7034,39.72,39.6951,39.72,196575.0
2017-11-22 13:50:00,47.76,47.77,47.75,47.77,325184.0,39.72,39.7283,39.7117,39.7283,325184.0
2017-11-22 14:00:00,47.77,47.82,47.76,47.82,665547.0,39.7283,39.7699,39.72,39.7699,665547.0
2017-11-22 14:10:00,47.82,47.84,47.81,47.84,1686406.0,39.7699,39.7866,39.7616,39.7866,1686406.0
2017-11-22 14:20:00,47.84,47.89,47.83,47.86,1751211.0,39.7866,39.8281,39.7782,39.8032,1751211.0
2017-11-22 14:30:00,47.87,47.89,47.86,47.89,923224.0,39.8115,39.8281,39.8032,39.8281,923224.0
2017-11-22 14:40:00,47.89,47.92,47.88,47.91,2769979.0,39.8281,39.8531,39.8198,39.8448,2769979.0
2017-11-22 14:50:00,47.9,47.93,47.89,47.91,4058573.0,39.8365,39.8614,39.8281,39.8448,4058573.0
2017-11-22 15:00:00,47.91,47.91,47.87,47.89,967140.0,39.8448,39.8448,39.8115,39.8281,967140.0
2017-11-22 15:10:00,47.89,47.9,47.87,47.9,1631601.0,39.8281,39.8365,39.8115,39.8365,1631601.0
2017-11-22 15:20:00,47.9,47.9,47.86,47.88,1264858.0,39.8365,39.8365,39.8032,39.8198,1264858.0
2017-11-22 15:30:00,47.88,47.88,47.86,47.87,2210250.0,39.8198,39.8198,39.8032,39.8115,2210250.0
2017-11-22 15:40:00,47.87,47.87,47.84,47.84,1480515.0,39.8115,39.8115,39.7866,39.7866,1480515.0
2017-11-22 15:50:00,47.84,47.85,47.8,47.81,2791760.0,39.7866,39.7949,39.7533,39.7616,2791760.0
2017-11-24 09:30:00,47.66,47.67,47.61,47.67,1305709.0,39.6369,39.6452,39.5953,39.6452,1305709.0
2017-11-24 09:40:00,47.66,47.68,47.64,47.65,682682.0,39.6369,39.6535,39.6202,39.6285,682682.0
2017-11-24 09:50:00,47.65,47.68,47.64,47.68,759323.0,39.6285,39.6535,39.6202,39.6535,759323.0
2017-11-24 10:00:00,47.67,47.68,47.63,47.64,519170.0,39.6452,39.6535,39.6119,39.6202,519170.0
2017-11-24 10:10:00,47.64,47.66,47.62,47.65,451519.0,39.6202,39.6369,39.6036,39.6285,451519.0
2017-11-24 10:20:00,47.65,47.65,47.62,47.65,333182.0,39.6285,39.6285,39.6036,39.6285,333182.0
2017-11-24 10:30:00,47.65,47.69,47.64,47.68,669559.0,39.6285,39.6618,39.6202,39.6535,669559.0
2017-11-24 10:40:00,47.68,47.7,47.66,47.69,528485.0,39.6535,39.6701,39.6369,39.6618,528485.0
2017-11-24 10:50:00,47.7,47.73,47.69,47.7,392583.0,39.6701,39.6951,39.6618,39.6701,392583.0
2017-11-24 11:00:00,47.71,47.74,47.7,47.73,791357.0,39.6784,39.7034,39.6701,39.6951,791357.0
2017-11-24 11:10:00,47.73,47.74,47.71,47.73,281323.0,39.6951,39.7034,39.6784,39.6951,281323.0
2017-11-24 11:20:00,47.73,47.74,47.71,47.72,200687.0,39.6951,39.7034,39.6784,39.6868,200687.0
2017-11-24 11:30:00,47.72,47.74,47.68,47.69,1936510.0,39.6868,39.7034,39.6535,39.6618,1936510.0
2017-11-24 11:40:00,47.69,47.73,47.68,47.7,2000994.0,39.6618,39.6951,39.6535,39.6701,2000994.0
2017-11-24 11:50:00,47.7,47.72,47.69,47.71,534952.0,39.6701,39.6868,39.6618,39.6784,534952.0
2017-11-24 12:00:00,47.72,47.73,47.7,47.7,400817.0,39.6868,39.6951,39.6701,39.6701,400817.0
2017-11-24 12:10:00,47.71,47.72,47.69,47.7,363312.0,39.6784,39.6868,39.6618,39.6701,363312.0
2017-11-24 12:20:00,47.7,47.7,47.68,47.69,394327.0,39.6701,39.6701,39.6535,39.6618,394327.0
2017-11-24 12:30:00,47.69,47.7,47.68,47.68,408093.0,39.6618,39.6701,39.6535,39.6535,408093.0
2017-11-24 12:40:00,47.69,47.69,47.66,47.66,621976.0,39.6618,39.6618,39.6369,39.6369,621976.0
2017-11-24 12:50:00,47.66,47.7,47.65,47.7,3298053.0,39.6369,39.6701,39.6285,39.6701,3298053.0
2017-11-27 09:30:00,47.31,47.33,47.22,47.24,4682543.0,39.3458,39.3624,39.2709,39.2876,4682543.0
2017-11-27 09:40:00,47.23,47.24,47.21,47.24,1652097.0,39.2793,39.2876,39.2626,39.2876,1652097.0
2017-11-27 09:50:00,47.24,47.25,47.2,47.21,890650.0,39.2876,39.2959,39.2543,39.2626,890650.0
2017-11-27 10:00:00,47.21,47.24,47.19,47.22,1470576.0,39.2626,39.2876,39.246,39.2709,1470576.0
2017-11-27 10:10:00,47.22,47.27,47.22,47.27,1327278.0,39.2709,39.3125,39.2709,39.3125,1327278.0
2017-11-27 10:20:00,47.27,47.27,47.22,47.23,538731.0,39.3125,39.3125,39.2709,39.2793,538731.0
2017-11-27 10:30:00,47.23,47.25,47.21,47.22,572882.0,39.2793,39.2959,39.2626,39.2709,572882.0
2017-11-27 10:40:00,47.21,47.28,47.21,47.25,1145155.0,39.2626,39.3208,39.2626,39.2959,1145155.0
2017-11-27 10:50:00,47.25,47.27,47.23,47.24,413451.0,39.2959,39.3125,39.2793,39.2876,413451.0
2017-11-27 11:00:00,47.24,47.26,47.24,47.25,388929.0,39.2876,39.3042,39.2876,39.2959,388929.0
2017-11-27 11:10:00,47.25,47.25,47.17,47.17,465941.0,39.2959,39.2959,39.2294,39.2294,465941.0
2017-11-27 11:20:00,47.16,47.17,47.09,47.1,1925490.0,39.221,39.2294,39.1628,39.1711,1925490.0
2017-11-27 11:30:00,47.1,47.13,47.06,47.07,677936.0,39.1711,39.1961,39.1379,39.1462,677936.0
2017-11-27 11:40:00,47.08,47.09,47.06,47.09,591265.0,39.1545,39.1628,39.1379,39.1628,591265.0
2017-11-27 11:50:00,47.09,47.1,47.06,47.06,588776.0,39.1628,39.1711,39.1379,39.1379,588776.0
2017-11-27 12:00:00,47.07,47.1,47.05,47.08,704592.0,39.1462,39.1711,39.1296,39.1545,704592.0
2017-11-27 12:10:00,47.09,47.09,47.05,47.06,865429.0,39.1628,39.1628,39.1296,39.1379,865429.0
2017-11-27 12:20:00,47.06,47.08,47.06,47.08,372659.0,39.1379,39.1545,39.1379,39.1545,372659.0
2017-11-27 12:30:00,47.08,47.08,47.02,47.03,837789.0,39.1545,39.1545,39.1046,39.1129,837789.0
2017-11-27 12:40:00,47.03,47.03,46.99,47.02,525595.0,39.1129,39.1129,39.0797,39.1046,525595.0
2017-11-27 12:50:00,47.02,47.07,47.01,47.05,473433.0,39.1046,39.1462,39.0963,39.1296,473433.0
2017-11-27 13:00:00,47.05,47.08,47.04,47.07,461125.0,39.1296,39.1545,39.1212,39.1462,461125.0
2017-11-27 13:10:00,47.06,47.1,47.06,47.09,358124.0,39.1379,39.1711,39.1379,39.1628,358124.0
2017-11-27 13:20:00,47.09,47.12,47.09,47.1,528429.0,39.1628,39.1878,39.1628,39.1711,528429.0
2017-11-27 13:30:00,47.11,47.11,47.09,47.11,280182.0,39.1795,39.1795,39.1628,39.1795,280182.0
2017-11-27 13:40:00,47.11,47.11,47.08,47.09,437771.0,39.1795,39.1795,39.1545,39.1628,437771.0
2017-11-27 13:50:00,47.09,47.1,47.08,47.1,383712.0,39.1628,39.1711,39.1545,39.1711,383712.0
2017-11-27 14:00:00,47.1,47.11,47.09,47.1,254155.0,39.1711,39.1795,39.1628,39.1711,254155.0
2017-11-27 14:10:00,47.11,47.11,47.08,47.1,237938.0,39.1795,39.1795,39.1545,39.1711,237938.0
2017-11-27 14:20:00,47.09,47.1,47.06,47.06,660609.0,39.1628,39.1711,39.1379,39.1379,660609.0
2017-11-27 14:30:00,47.07,47.07,47.04,47.06,469214.0,39.1462,39.1462,39.1212,39.1379,469214.0
2017-11-27 14:40:00,47.05,47.07,47.05,47.05,272652.0,39.1296,39.1462,39.1296,39.1296,272652.0
2017-11-27 14:50:00,47.05,47.06,47.04,47.05,212276.0,39.1296,39.1379,39.1212,39.1296,212276.0
2017-11-27 15:00:00,47.06,47.07,47.04,47.05,352198.0,39.1379,39.1462,39.1212,39.1296,352198.0
2017-11-27 15:10:00,47.05,47.07,47.03,47.05,624050.0,39.1296,39.1462,39.1129,39.1296,624050.0
2017-11-27 15:20:00,47.05,47.05,47.03,47.04,278318.0,39.1296,39.1296,39.1129,39.1212,278318.0
2017-11-27 15:30:00,47.04,47.05,47.02,47.03,595353.0,39.1212,39.1296,39.1046,39.1129,595353.0
2017-11-27 15:40:00,47.03,47.06,47.02,47.06,1739853.0,39.1129,39.1379,39.1046,39.1379,1739853.0
2017-11-27 15:50:00,47.06,47.06,47.0,47.02,3579973.0,39.1379,39.1379,39.088,39.1046,3579973.0
2017-11-28 09:30:00,47.39,47.4,47.27,47.29,947034.0,39.4123,39.4206,39.3125,39.3292,947034.0
2017-11-28 09:40:00,47.28,47.29,47.23,47.26,2337121.0,39.3208,39.3292,39.2793,39.3042,2337121.0
2017-11-28 09:50:00,47.26,47.26,47.19,47.2,850467.0,39.3042,39.3042,39.246,39.2543,850467.0
2017-11-28 10:00:00,47.2,47.22,47.18,47.21,565233.0,39.2543,39.2709,39.2377,39.2626,565233.0
2017-11-28 10:10:00,47.2,47.24,47.2,47.22,502118.0,39.2543,39.2876,39.2543,39.2709,502118.0
2017-11-28 10:20:00,47.22,47.28,47.21,47.26,759938.0,39.2709,39.3208,39.2626,39.3042,759938.0
2017-11-28 10:30:00,47.27,47.29,47.25,47.27,619295.0,39.3125,39.3292,39.2959,39.3125,619295.0
2017-11-28 10:40:00,47.27,47.31,47.26,47.3,1020793.0,39.3125,39.3458,39.3042,39.3375,1020793.0
2017-11-28 10:50:00,47.3,47.31,47.24,47.26,861564.0,39.3375,39.3458,39.2876,39.3042,861564.0
2017-11-28 11:00:00,47.26,47.28,47.25,47.26,364063.0,39.3042,39.3208,39.2959,39.3042,364063.0
2017-11-28 11:10:00,47.27,47.28,47.26,47.28,626004.0,39.3125,39.3208,39.3042,39.3208,626004.0
2017-11-28 11:20:00,47.28,47.33,47.26,47.32,1153923.0,39.3208,39.3624,39.3042,39.3541,1153923.0
2017-11-28 11:30:00,47.32,47.36,47.31,47.36,2443110.0,39.3541,39.3874,39.3458,39.3874,2443110.0
2017-11-28 11:40:00,47.36,47.4,47.35,47.38,1206977.0,39.3874,39.4206,39.3791,39.404,1206977.0
2017-11-28 11:50:00,47.38,47.38,47.36,47.37,548265.0,39.404,39.404,39.3874,39.3957,548265.0
2017-11-28 12:00:00,47.37,47.4,47.37,47.4,322619.0,39.3957,39.4206,39.3957,39.4206,322619.0
2017-11-28 12:10:00,47.4,47.44,47.4,47.42,379971.0,39.4206,39.4539,39.4206,39.4373,379971.0
2017-11-28 12:20:00,47.42,47.49,47.41,47.48,6634797.0,39.4373,39.4955,39.429,39.4872,6634797.0
2017-11-28 12:30:00,47.48,47.5,47.46,47.47,1615484.0,39.4872,39.5038,39.4705,39.4789,1615484.0
2017-11-28 12:40:00,47.47,47.47,47.44,47.46,681133.0,39.4789,39.4789,39.4539,39.4705,681133.0
2017-11-28 12:50:00,47.46,47.5,47.44,47.5,589598.0,39.4705,39.5038,39.4539,39.5038,589598.0
2017-11-28 13:00:00,47.5,47.52,47.48,47.5,1013736.0,39.5038,39.5204,39.4872,39.5038,1013736.0
2017-11-28 13:10:00,47.5,47.5,47.45,47.46,408251.0,39.5038,39.5038,39.4622,39.4705,408251.0
2017-11-28 13:20:00,47.46,47.49,47.37,47.41,1643866.0,39.4705,39.4955,39.3957,39.429,1643866.0
2017-11-28 13:30:00,47.41,47.43,47.39,47.42,506793.0,39.429,39.4456,39.4123,39.4373,506793.0
2017-11-28 13:40:00,47.41,47.42,47.39,47.4,421028.0,39.429,39.4373,39.4123,39.4206,421028.0
2017-11-28 13:50:00,47.41,47.41,47.29,47.3,1136999.0,39.429,39.429,39.3292,39.3375,1136999.0
2017-11-28 14:00:00,47.3,47.3,47.24,47.29,1019291.0,39.3375,39.3375,39.2876,39.3292,1019291.0
2017-11-28 14:10:00,47.29,47.31,47.27,47.3,498623.0,39.3292,39.3458,39.3125,39.3375,498623.0
2017-11-28 14:20:00,47.3,47.35,47.29,47.35,471772.0,39.3375,39.3791,39.3292,39.3791,471772.0
2017-11-28 14:30:00,47.35,47.36,47.34,47.34,518885.0,39.3791,39.3874,39.3707,39.3707,518885.0
2017-11-28 14:40:00,47.35,47.38,47.34,47.34,632164.0,39.3791,39.404,39.3707,39.3707,632164.0
2017-11-28 14:50:00,47.34,47.38,47.33,47.36,536051.0,39.3707,39.404,39.3624,39.3874,536051.0
2017-11-28 15:00:00,47.37,47.39,47.36,47.38,711964.0,39.3957,39.4123,39.3874,39.404,711964.0
2017-11-28 15:10:00,47.39,47.42,47.38,47.42,676577.0,39.4123,39.4373,39.404,39.4373,676577.0
2017-11-28 15:20:00,47.41,47.43,47.38,47.39,580214.0,39.429,39.4456,39.404,39.4123,580214.0
2017-11-28 15:30:00,47.39,47.39,47.33,47.34,1128388.0,39.4123,39.4123,39.3624,39.3707,1128388.0
2017-11-28 15:40:00,47.34,47.37,47.33,47.33,3168033.0,39.3707,39.3957,39.3624,39.3624,3168033.0
2017-11-28 15:50:00,47.33,47.38,47.33,47.36,5925611.0,39.3624,39.404,39.3624,39.3874,5925611.0
2017-11-29 09:30:00,47.17,47.17,46.97,47.0,6983299.0,39.2294,39.2294,39.063,39.088,6983299.0
2017-11-29 09:40:00,47.0,47.04,46.92,46.92,1456560.0,39.088,39.1212,39.0214,39.0214,1456560.0
2017-11-29 09:50:00,46.93,46.95,46.88,46.91,1362839.0,39.0298,39.0464,38.9882,39.0131,1362839.0
2017-11-29 10:00:00,46.91,46.92,46.85,46.89,2019069.0,39.0131,39.0214,38.9632,38.9965,2019069.0
2017-11-29 10:10:00,46.89,46.91,46.77,46.77,2627702.0,38.9965,39.0131,38.8967,38.8967,2627702.0
2017-11-29 10:20:00,46.77,46.81,46.72,46.79,2283647.0,38.8967,38.93,38.8551,38.9133,2283647.0
2017-11-29 10:30:00,46.78,46.87,46.75,46.86,2484195.0,38.905,38.9799,38.8801,38.9715,2484195.0
2017-11-29 10:40:00,46.86,46.89,46.78,46.81,1425485.0,38.9715,38.9965,38.905,38.93,1425485.0
2017-11-29 10:50:00,46.81,46.82,46.73,46.76,1658074.0,38.93,38.9383,38.8634,38.8884,1658074.0
2017-11-29 11:00:00,46.76,46.77,46.7,46.7,1076135.0,38.8884,38.8967,38.8385,38.8385,1076135.0
2017-11-29 11:10:00,46.7,46.74,46.66,46.69,1490071.0,38.8385,38.8717,38.8052,38.8302,1490071.0
2017-11-29 11:20:00,46.69,46.7,46.6,46.7,1582506.0,38.8302,38.8385,38.7553,38.8385,1582506.0
2017-11-29 11:30:00,46.7,46.73,46.67,46.7,1560584.0,38.8385,38.8634,38.8135,38.8385,1560584.0
2017-11-29 11:40:00,46.7,46.71,46.61,46.64,1096223.0,38.8385,38.8468,38.7636,38.7886,1096223.0
2017-11-29 11:50:00,46.64,46.65,46.55,46.55,1207411.0,38.7886,38.7969,38.7137,38.7137,1207411.0
2017-11-29 12:00:00,46.55,46.58,46.5,46.54,829311.0,38.7137,38.7387,38.6721,38.7054,829311.0
2017-11-29 12:10:00,46.55,46.65,46.55,46.65,931565.0,38.7137,38.7969,38.7137,38.7969,931565.0
2017-11-29 12:20:00,46.65,46.72,46.64,46.69,1083174.0,38.7969,38.8551,38.7886,38.8302,1083174.0
2017-11-29 12:30:00,46.68,46.71,46.65,46.69,1204129.0,38.8218,38.8468,38.7969,38.8302,1204129.0
2017-11-29 12:40:00,46.7,46.76,46.69,46.75,2193098.0,38.8385,38.8884,38.8302,38.8801,2193098.0
2017-11-29 12:50:00,46.75,46.77,46.67,46.68,1938692.0,38.8801,38.8967,38.8135,38.8218,1938692.0
2017-11-29 13:00:00,46.68,46.73,46.67,46.7,821223.0,38.8218,38.8634,38.8135,38.8385,821223.0
2017-11-29 13:10:00,46.7,46.75,46.69,46.75,459359.0,38.8385,38.8801,38.8302,38.8801,459359.0
2017-11-29 13:20:00,46.75,46.76,46.72,46.74,1100585.0,38.8801,38.8884,38.8551,38.8717,1100585.0
2017-11-29 13:30:00,46.74,46.75,46.72,46.74,562994.0,38.8717,38.8801,38.8551,38.8717,562994.0
2017-11-29 13:40:00,46.73,46.74,46.7,46.72,385377.0,38.8634,38.8717,38.8385,38.8551,385377.0
2017-11-29 13:50:00,46.72,46.73,46.67,46.68,869057.0,38.8551,38.8634,38.8135,38.8218,869057.0
2017-11-29 14:00:00,46.69,46.74,46.68,46.73,1116970.0,38.8302,38.8717,38.8218,38.8634,1116970.0
2017-11-29 14:10:00,46.73,46.75,46.72,46.73,570929.0,38.8634,38.8801,38.8551,38.8634,570929.0
2017-11-29 14:20:00,46.73,46.74,46.68,46.7,408805.0,38.8634,38.8717,38.8218,38.8385,408805.0
2017-11-29 14:30:00,46.69,46.71,46.65,46.65,1134129.0,38.8302,38.8468,38.7969,38.7969,1134129.0
2017-11-29 14:40:00,46.65,46.68,46.62,46.65,887498.0,38.7969,38.8218,38.7719,38.7969,887498.0
2017-11-29 14:50:00,46.65,46.67,46.64,46.65,446077.0,38.7969,38.8135,38.7886,38.7969,446077.0
2017-11-29 15:00:00,46.65,46.67,46.63,46.64,468122.0,38.7969,38.8135,38.7803,38.7886,468122.0
2017-11-29 15:10:00,46.64,46.65,46.59,46.61,945152.0,38.7886,38.7969,38.747,38.7636,945152.0
2017-11-29 15:20:00,46.6,46.64,46.6,46.64,1381927.0,38.7553,38.7886,38.7553,38.7886,1381927.0
2017-11-29 15:30:00,46.64,46.68,46.62,46.64,1401136.0,38.7886,38.8218,38.7719,38.7886,1401136.0
2017-11-29 15:40:00,46.64,46.66,46.61,46.66,1905836.0,38.7886,38.8052,38.7636,38.8052,1905836.0
2017-11-29 15:50:00,46.66,46.67,46.6,46.61,5033303.0,38.8052,38.8135,38.7553,38.7636,5033303.0
2017-11-30 09:30:00,46.47,46.48,46.34,46.37,2937734.0,38.6472,38.6555,38.5391,38.564,2937734.0
2017-11-30 09:40:00,46.37,46.41,46.33,46.36,2745159.0,38.564,38.5973,38.5308,38.5557,2745159.0
2017-11-30 09:50:00,46.35,46.36,46.29,46.32,2865080.0,38.5474,38.5557,38.4975,38.5224,2865080.0
2017-11-30 10:00:00,46.32,46.38,46.29,46.38,2792837.0,38.5224,38.5723,38.4975,38.5723,2792837.0
2017-11-30 10:10:00,46.38,46.43,46.33,46.37,5594602.0,38.5723,38.6139,38.5308,38.564,5594602.0
2017-11-30 10:20:00,46.37,46.37,46.3,46.32,1345886.0,38.564,38.564,38.5058,38.5224,1345886.0
2017-11-30 10:30:00,46.32,46.37,46.29,46.34,1531839.0,38.5224,38.564,38.4975,38.5391,1531839.0
2017-11-30 10:40:00,46.34,46.41,46.34,46.38,1927265.0,38.5391,38.5973,38.5391,38.5723,1927265.0
2017-11-30 10:50:00,46.38,46.39,46.34,46.36,1878458.0,38.5723,38.5807,38.5391,38.5557,1878458.0
2017-11-30 11:00:00,46.36,46.42,46.33,46.37,2287783.0,38.5557,38.6056,38.5308,38.564,2287783.0
2017-11-30 11:10:00,46.37,46.39,46.35,46.38,1593092.0,38.564,38.5807,38.5474,38.5723,1593092.0
2017-11-30 11:20:00,46.38,46.38,46.29,46.3,2252752.0,38.5723,38.5723,38.4975,38.5058,2252752.0
2017-11-30 11:30:00,46.3,46.34,46.29,46.32,1795675.0,38.5058,38.5391,38.4975,38.5224,1795675.0
2017-11-30 11:40:00,46.31,46.32,46.27,46.29,1658459.0,38.5141,38.5224,38.4809,38.4975,1658459.0
2017-11-30 11:50:00,46.3,46.31,46.25,46.27,1317519.0,38.5058,38.5141,38.4642,38.4809,1317519.0
2017-11-30 12:00:00,46.27,46.29,46.26,46.29,1124884.0,38.4809,38.4975,38.4725,38.4975,1124884.0
2017-11-30 12:10:00,46.29,46.31,46.26,46.27,5533427.0,38.4975,38.5141,38.4725,38.4809,5533427.0
2017-11-30 12:20:00,46.27,46.29,46.25,46.27,4200351.0,38.4809,38.4975,38.4642,38.4809,4200351.0
2017-11-30 12:30:00,46.27,46.27,46.22,46.25,941565.0,38.4809,38.4809,38.4393,38.4642,941565.0
2017-11-30 12:40:00,46.25,46.28,46.24,46.27,1768339.0,38.4642,38.4892,38.4559,38.4809,1768339.0
2017-11-30 12:50:00,46.27,46.27,46.22,46.26,2430264.0,38.4809,38.4809,38.4393,38.4725,2430264.0
2017-11-30 13:00:00,46.26,46.29,46.25,46.28,1593464.0,38.4725,38.4975,38.4642,38.4892,1593464.0
2017-11-30 13:10:00,46.28,46.3,46.22,46.24,1955938.0,38.4892,38.5058,38.4393,38.4559,1955938.0
2017-11-30 13:20:00,46.23,46.28,46.23,46.26,1008225.0,38.4476,38.4892,38.4476,38.4725,1008225.0
2017-11-30 13:30:00,46.26,46.26,46.22,46.23,499163.0,38.4725,38.4725,38.4393,38.4476,499163.0
2017-11-30 13:40:00,46.22,46.23,46.18,46.21,759641.0,38.4393,38.4476,38.406,38.431,759641.0
2017-11-30 13:50:00,46.21,46.23,46.17,46.22,805630.0,38.431,38.4476,38.3977,38.4393,805630.0
2017-11-30 14:00:00,46.22,46.23,46.17,46.17,1420046.0,38.4393,38.4476,38.3977,38.3977,1420046.0
2017-11-30 14:10:00,46.18,46.19,46.16,46.19,489678.0,38.406,38.4143,38.3894,38.4143,489678.0
2017-11-30 14:20:00,46.19,46.25,46.17,46.25,846246.0,38.4143,38.4642,38.3977,38.4642,846246.0
2017-11-30 14:30:00,46.25,46.25,46.17,46.21,715804.0,38.4642,38.4642,38.3977,38.431,715804.0
2017-11-30 14:40:00,46.2,46.2,46.18,46.19,592021.0,38.4226,38.4226,38.406,38.4143,592021.0
2017-11-30 14:50:00,46.19,46.28,46.18,46.27,5866208.0,38.4143,38.4892,38.406,38.4809,5866208.0
2017-11-30 15:00:00,46.27,46.27,46.23,46.25,1674546.0,38.4809,38.4809,38.4476,38.4642,1674546.0
2017-11-30 15:10:00,46.25,46.31,46.23,46.26,2145450.0,38.4642,38.5141,38.4476,38.4725,2145450.0
2017-11-30 15:20:00,46.26,46.29,46.25,46.29,2399318.0,38.4725,38.4975,38.4642,38.4975,2399318.0
2017-11-30 15:30:00,46.29,46.29,46.18,46.19,1771143.0,38.4975,38.4975,38.406,38.4143,1771143.0
2017-11-30 15:40:00,46.19,46.21,46.14,46.19,3551543.0,38.4143,38.431,38.3727,38.4143,3551543.0
2017-11-30 15:50:00,46.19,46.2,46.07,46.14,16485711.0,38.4143,38.4226,38.3145,38.3727,16485711.0
2017-12-01 09:30:00,45.98,46.01,45.87,45.9,2484184.0,38.2397,38.2646,38.1482,38.1731,2484184.0
2017-12-01 09:40:00,45.9,45.92,45.78,45.82,2470482.0,38.1731,38.1898,38.0733,38.1066,2470482.0
2017-12-01 09:50:00,45.82,45.91,45.82,45.89,2490430.0,38.1066,38.1815,38.1066,38.1648,2490430.0
2017-12-01 10:00:00,45.9,46.02,45.87,46.0,2994083.0,38.1731,38.2729,38.1482,38.2563,2994083.0
2017-12-01 10:10:00,46.01,46.05,45.95,46.02,2561283.0,38.2646,38.2979,38.2147,38.2729,2561283.0
2017-12-01 10:20:00,46.02,46.05,46.0,46.05,2940352.0,38.2729,38.2979,38.2563,38.2979,2940352.0
2017-12-01 10:30:00,46.05,46.07,45.99,46.01,2513445.0,38.2979,38.3145,38.248,38.2646,2513445.0
2017-12-01 10:40:00,46.02,46.06,46.01,46.02,750225.0,38.2729,38.3062,38.2646,38.2729,750225.0
2017-12-01 10:50:00,46.02,46.06,46.0,46.0,870965.0,38.2729,38.3062,38.2563,38.2563,870965.0
2017-12-01 11:00:00,46.0,46.02,45.93,46.01,2113322.0,38.2563,38.2729,38.1981,38.2646,2113322.0
2017-12-01 11:10:00,46.0,46.01,45.82,45.96,4370802.0,38.2563,38.2646,38.1066,38.223,4370802.0
2017-12-01 11:20:00,45.96,45.96,45.83,45.87,4036178.0,38.223,38.223,38.1149,38.1482,4036178.0
2017-12-01 11:30:00,45.87,45.88,45.68,45.86,6453645.0,38.1482,38.1565,37.9902,38.1399,6453645.0
2017-12-01 11:40:00,45.86,45.9,45.67,45.68,3520644.0,38.1399,38.1731,37.9819,37.9902,3520644.0
2017-12-01 11:50:00,45.67,45.73,45.62,45.69,4194982.0,37.9819,38.0318,37.9403,37.9985,4194982.0
2017-12-01 12:00:00,45.69,45.87,45.67,45.82,2416779.0,37.9985,38.1482,37.9819,38.1066,2416779.0
2017-12-01 12:10:00,45.83,45.85,45.75,45.78,1781069.0,38.1149,38.1316,38.0484,38.0733,1781069.0
2017-12-01 12:20:00,45.79,45.81,45.72,45.75,1529690.0,38.0817,38.0983,38.0234,38.0484,1529690.0
2017-12-01 12:30:00,45.75,45.76,45.71,45.73,1107155.0,38.0484,38.0567,38.0151,38.0318,1107155.0
2017-12-01 12:40:00,45.73,45.87,45.73,45.86,860484.0,38.0318,38.1482,38.0318,38.1399,860484.0
2017-12-01 12:50:00,45.86,45.89,45.84,45.87,651580.0,38.1399,38.1648,38.1232,38.1482,651580.0
2017-12-01 13:00:00,45.86,45.88,45.81,45.82,707166.0,38.1399,38.1565,38.0983,38.1066,707166.0
2017-12-01 13:10:00,45.82,45.85,45.79,45.83,623379.0,38.1066,38.1316,38.0817,38.1149,623379.0
2017-12-01 13:20:00,45.83,45.91,45.81,45.91,2360209.0,38.1149,38.1815,38.0983,38.1815,2360209.0
2017-12-01 13:30:00,45.9,45.93,45.89,45.92,794022.0,38.1731,38.1981,38.1648,38.1898,794022.0
2017-12-01 13:40:00,45.91,45.92,45.84,45.85,1477575.0,38.1815,38.1898,38.1232,38.1316,1477575.0
2017-12-01 13:50:00,45.86,45.88,45.85,45.86,572259.0,38.1399,38.1565,38.1316,38.1399,572259.0
2017-12-01 14:00:00,45.86,45.89,45.85,45.87,546240.0,38.1399,38.1648,38.1316,38.1482,546240.0
2017-12-01 14:10:00,45.88,45.9,45.86,45.89,571181.0,38.1565,38.1731,38.1399,38.1648,571181.0
2017-12-01 14:20:00,45.89,45.93,45.87,45.93,557279.0,38.1648,38.1981,38.1482,38.1981,557279.0
2017-12-01 14:30:00,45.92,45.95,45.91,45.91,667822.0,38.1898,38.2147,38.1815,38.1815,667822.0
2017-12-01 14:40:00,45.91,45.93,45.88,45.88,689234.0,38.1815,38.1981,38.1565,38.1565,689234.0
2017-12-01 14:50:00,45.89,45.9,45.85,45.89,840914.0,38.1648,38.1731,38.1316,38.1648,840914.0
2017-12-01 15:00:00,45.89,45.92,45.85,45.91,1759293.0,38.1648,38.1898,38.1316,38.1815,1759293.0
2017-12-01 15:10:00,45.92,45.93,45.88,45.89,696795.0,38.1898,38.1981,38.1565,38.1648,696795.0
2017-12-01 15:20:00,45.89,45.9,45.86,45.89,1132721.0,38.1648,38.1731,38.1399,38.1648,1132721.0
2017-12-01 15:30:00,45.87,45.9,45.87,45.88,1300061.0,38.1482,38.1731,38.1482,38.1565,1300061.0
2017-12-01 15:40:00,45.88,45.91,45.86,45.88,1840463.0,38.1565,38.1815,38.1399,38.1565,1840463.0
2017-12-01 15:50:00,45.88,45.9,45.83,45.86,5268228.0,38.1565,38.1731,38.1149,38.1399,5268228.0
2017-12-04 09:30:00,46.35,46.43,46.34,46.39,9000899.0,38.5474,38.6139,38.5391,38.5807,9000899.0
2017-12-04 09:40:00,46.39,46.39,46.31,46.33,2074133.0,38.5807,38.5807,38.5141,38.5308,2074133.0
2017-12-04 09:50:00,46.33,46.35,46.18,46.21,3146651.0,38.5308,38.5474,38.406,38.431,3146651.0
2017-12-04 10:00:00,46.22,46.23,46.1,46.14,1630539.0,38.4393,38.4476,38.3395,38.3727,1630539.0
2017-12-04 10:10:00,46.14,46.16,46.07,46.11,3442964.0,38.3727,38.3894,38.3145,38.3478,3442964.0
2017-12-04 10:20:00,46.1,46.17,46.09,46.13,1568081.0,38.3395,38.3977,38.3312,38.3644,1568081.0
2017-12-04 10:30:00,46.14,46.14,46.07,46.11,892171.0,38.3727,38.3727,38.3145,38.3478,892171.0
2017-12-04 10:40:00,46.11,46.11,46.01,46.02,1739019.0,38.3478,38.3478,38.2646,38.2729,1739019.0
2017-12-04 10:50:00,46.02,46.04,45.93,46.02,4954626.0,38.2729,38.2896,38.1981,38.2729,4954626.0
2017-12-04 11:00:00,46.02,46.06,45.99,46.02,983937.0,38.2729,38.3062,38.248,38.2729,983937.0
2017-12-04 11:10:00,46.02,46.12,45.99,46.12,1324566.0,38.2729,38.3561,38.248,38.3561,1324566.0
2017-12-04 11:20:00,46.12,46.14,46.1,46.12,689018.0,38.3561,38.3727,38.3395,38.3561,689018.0
2017-12-04 11:30:00,46.12,46.16,46.08,46.15,966079.0,38.3561,38.3894,38.3228,38.3811,966079.0
2017-12-04 11:40:00,46.15,46.15,46.08,46.1,828365.0,38.3811,38.3811,38.3228,38.3395,828365.0
2017-12-04 11:50:00,46.1,46.16,46.1,46.15,544952.0,38.3395,38.3894,38.3395,38.3811,544952.0
2017-12-04 12:00:00,46.15,46.19,46.14,46.16,787373.0,38.3811,38.4143,38.3727,38.3894,787373.0
2017-12-04 12:10:00,46.16,46.2,46.14,46.19,743828.0,38.3894,38.4226,38.3727,38.4143,743828.0
2017-12-04 12:20:00,46.18,46.19,46.12,46.15,550659.0,38.406,38.4143,38.3561,38.3811,550659.0
2017-12-04 12:30:00,46.14,46.16,46.12,46.15,716169.0,38.3727,38.3894,38.3561,38.3811,716169.0
2017-12-04 12:40:00,46.15,46.2,46.13,46.2,858925.0,38.3811,38.4226,38.3644,38.4226,858925.0
2017-12-04 12:50:00,46.2,46.23,46.18,46.2,594608.0,38.4226,38.4476,38.406,38.4226,594608.0
2017-12-04 13:00:00,46.2,46.26,46.19,46.24,1429413.0,38.4226,38.4725,38.4143,38.4559,1429413.0
2017-12-04 13:10:00,46.24,46.28,46.24,46.27,496902.0,38.4559,38.4892,38.4559,38.4809,496902.0
2017-12-04 13:20:00,46.28,46.29,46.26,46.27,480437.0,38.4892,38.4975,38.4725,38.4809,480437.0
2017-12-04 13:30:00,46.27,46.27,46.24,46.25,743564.0,38.4809,38.4809,38.4559,38.4642,743564.0
2017-12-04 13:40:00,46.26,46.27,46.22,46.22,995281.0,38.4725,38.4809,38.4393,38.4393,995281.0
2017-12-04 13:50:00,46.22,46.23,46.19,46.2,825728.0,38.4393,38.4476,38.4143,38.4226,825728.0
2017-12-04 14:00:00,46.21,46.22,46.18,46.19,455940.0,38.431,38.4393,38.406,38.4143,455940.0
2017-12-04 14:10:00,46.18,46.19,46.15,46.16,744416.0,38.406,38.4143,38.3811,38.3894,744416.0
2017-12-04 14:20:00,46.15,46.17,46.12,46.13,770683.0,38.3811,38.3977,38.3561,38.3644,770683.0
2017-12-04 14:30:00,46.14,46.14,46.08,46.13,793372.0,38.3727,38.3727,38.3228,38.3644,793372.0
2017-12-04 14:40:00,46.13,46.13,46.09,46.1,558805.0,38.3644,38.3644,38.3312,38.3395,558805.0
2017-12-04 14:50:00,46.11,46.11,46.06,46.07,654946.0,38.3478,38.3478,38.3062,38.3145,654946.0
2017-12-04 15:00:00,46.07,46.09,46.04,46.09,1005809.0,38.3145,38.3312,38.2896,38.3312,1005809.0
2017-12-04 15:10:00,46.08,46.09,46.03,46.03,592591.0,38.3228,38.3312,38.2813,38.2813,592591.0
2017-12-04 15:20:00,46.03,46.07,46.03,46.03,860359.0,38.2813,38.3145,38.2813,38.2813,860359.0
2017-12-04 15:30:00,46.04,46.04,45.94,45.94,1974505.0,38.2896,38.2896,38.2064,38.2064,1974505.0
2017-12-04 15:40:00,45.94,45.97,45.89,45.89,1859145.0,38.2064,38.2314,38.1648,38.1648,1859145.0
2017-12-04 15:50:00,45.89,45.97,45.89,45.95,5269860.0,38.1648,38.2314,38.1648,38.2147,5269860.0
2017-12-05 09:30:00,45.96,46.05,45.89,46.03,1670083.0,38.223,38.2979,38.1648,38.2813,1670083.0
2017-12-05 09:40:00,46.03,46.07,46.0,46.05,1825925.0,38.2813,38.3145,38.2563,38.2979,1825925.0
2017-12-05 09:50:00,46.05,46.1,46.01,46.04,1279270.0,38.2979,38.3395,38.2646,38.2896,1279270.0
2017-12-05 10:00:00,46.04,46.1,46.01,46.03,1741993.0,38.2896,38.3395,38.2646,38.2813,1741993.0
2017-12-05 10:10:00,46.04,46.12,46.01,46.12,868856.0,38.2896,38.3561,38.2646,38.3561,868856.0
2017-12-05 10:20:00,46.11,46.14,46.09,46.13,730979.0,38.3478,38.3727,38.3312,38.3644,730979.0
2017-12-05 10:30:00,46.12,46.15,46.11,46.13,529284.0,38.3561,38.3811,38.3478,38.3644,529284.0
2017-12-05 10:40:00,46.13,46.16,46.11,46.16,428763.0,38.3644,38.3894,38.3478,38.3894,428763.0
2017-12-05 10:50:00,46.16,46.21,46.13,46.19,587041.0,38.3894,38.431,38.3644,38.4143,587041.0
2017-12-05 11:00:00,46.19,46.21,46.14,46.15,642073.0,38.4143,38.431,38.3727,38.3811,642073.0
2017-12-05 11:10:00,46.16,46.18,46.13,46.14,382649.0,38.3894,38.406,38.3644,38.3727,382649.0
2017-12-05 11:20:00,46.14,46.2,46.13,46.18,659780.0,38.3727,38.4226,38.3644,38.406,659780.0
2017-12-05 11:30:00,46.18,46.19,46.13,46.14,648728.0,38.406,38.4143,38.3644,38.3727,648728.0
2017-12-05 11:40:00,46.14,46.17,46.12,46.13,547420.0,38.3727,38.3977,38.3561,38.3644,547420.0
2017-12-05 11:50:00,46.14,46.14,46.08,46.09,700589.0,38.3727,38.3727,38.3228,38.3312,700589.0
2017-12-05 12:00:00,46.09,46.11,46.05,46.1,830098.0,38.3312,38.3478,38.2979,38.3395,830098.0
2017-12-05 12:10:00,46.1,46.13,46.08,46.12,524520.0,38.3395,38.3644,38.3228,38.3561,524520.0
2017-12-05 12:20:00,46.12,46.14,46.1,46.13,501938.0,38.3561,38.3727,38.3395,38.3644,501938.0
2017-12-05 12:30:00,46.12,46.16,46.1,46.12,478438.0,38.3561,38.3894,38.3395,38.3561,478438.0
2017-12-05 12:40:00,46.12,46.12,46.09,46.09,230661.0,38.3561,38.3561,38.3312,38.3312,230661.0
2017-12-05 12:50:00,46.1,46.1,45.99,46.02,876543.0,38.3395,38.3395,38.248,38.2729,876543.0
2017-12-05 13:00:00,46.02,46.03,46.0,46.0,389692.0,38.2729,38.2813,38.2563,38.2563,389692.0
2017-12-05 13:10:00,46.0,46.06,45.98,46.05,404998.0,38.2563,38.3062,38.2397,38.2979,404998.0
2017-12-05 13:20:00,46.05,46.07,46.04,46.07,160052.0,38.2979,38.3145,38.2896,38.3145,160052.0
2017-12-05 13:30:00,46.07,46.1,46.06,46.07,195107.0,38.3145,38.3395,38.3062,38.3145,195107.0
2017-12-05 13:40:00,46.07,46.09,46.04,46.07,210253.0,38.3145,38.3312,38.2896,38.3145,210253.0
2017-12-05 13:50:00,46.07,46.07,46.04,46.07,234219.0,38.3145,38.3145,38.2896,38.3145,234219.0
2017-12-05 14:00:00,46.06,46.09,46.04,46.07,255114.0,38.3062,38.3312,38.2896,38.3145,255114.0
2017-12-05 14:10:00,46.06,46.07,45.99,45.99,296742.0,38.3062,38.3145,38.248,38.248,296742.0
2017-12-05 14:20:00,45.99,46.0,45.94,45.96,908001.0,38.248,38.2563,38.2064,38.223,908001.0
2017-12-05 14:30:00,45.96,45.96,45.91,45.92,606150.0,38.223,38.223,38.1815,38.1898,606150.0
2017-12-05 14:40:00,45.92,45.94,45.88,45.91,493115.0,38.1898,38.2064,38.1565,38.1815,493115.0
2017-12-05 14:50:00,45.91,45.92,45.85,45.87,515566.0,38.1815,38.1898,38.1316,38.1482,515566.0
2017-12-05 15:00:00,45.87,45.92,45.86,45.89,688739.0,38.1482,38.1898,38.1399,38.1648,688739.0
2017-12-05 15:10:00,45.89,45.91,45.87,45.89,449948.0,38.1648,38.1815,38.1482,38.1648,449948.0
2017-12-05 15:20:00,45.89,45.95,45.88,45.94,382048.0,38.1648,38.2147,38.1565,38.2064,382048.0
2017-12-05 15:30:00,45.94,45.94,45.91,45.92,825454.0,38.2064,38.2064,38.1815,38.1898,825454.0
2017-12-05 15:40:00,45.92,45.95,45.88,45.9,876856.0,38.1898,38.2147,38.1565,38.1731,876856.0
2017-12-05 15:50:00,45.91,45.93,45.87,45.9,3088137.0,38.1815,38.1981,38.1482,38.1731,3088137.0
2017-12-06 09:30:00,45.18,45.29,45.13,45.28,5175369.0,37.5744,37.6658,37.5328,37.6575,5175369.0
2017-12-06 09:40:00,45.28,45.32,45.17,45.18,8521627.0,37.6575,37.6908,37.566,37.5744,8521627.0
2017-12-06 09:50:00,45.18,45.19,45.12,45.17,8309585.0,37.5744,37.5827,37.5245,37.566,8309585.0
2017-12-06 10:00:00,45.16,45.23,45.15,45.21,5053317.0,37.5577,37.6159,37.5494,37.5993,5053317.0
2017-12-06 10:10:00,45.21,45.21,45.11,45.14,2140964.0,37.5993,37.5993,37.5161,37.5411,2140964.0
2017-12-06 10:20:00,45.14,45.19,45.1,45.19,1196575.0,37.5411,37.5827,37.5078,37.5827,1196575.0
2017-12-06 10:30:00,45.19,45.21,45.11,45.13,1476074.0,37.5827,37.5993,37.5161,37.5328,1476074.0
2017-12-06 10:40:00,45.13,45.21,45.12,45.21,1008035.0,37.5328,37.5993,37.5245,37.5993,1008035.0
2017-12-06 10:50:00,45.2,45.25,45.18,45.24,954222.0,37.591,37.6326,37.5744,37.6243,954222.0
2017-12-06 11:00:00,45.23,45.25,45.14,45.16,3902069.0,37.6159,37.6326,37.5411,37.5577,3902069.0
2017-12-06 11:10:00,45.16,45.17,45.1,45.11,1076538.0,37.5577,37.566,37.5078,37.5161,1076538.0
2017-12-06 11:20:00,45.11,45.16,45.06,45.07,1545745.0,37.5161,37.5577,37.4746,37.4829,1545745.0
2017-12-06 11:30:00,45.07,45.1,45.06,45.09,2781583.0,37.4829,37.5078,37.4746,37.4995,2781583.0
2017-12-06 11:40:00,45.09,45.13,45.07,45.11,2547763.0,37.4995,37.5328,37.4829,37.5161,2547763.0
2017-12-06 11:50:00,45.11,45.13,45.09,45.12,1022446.0,37.5161,37.5328,37.4995,37.5245,1022446.0
2017-12-06 12:00:00,45.12,45.13,45.09,45.11,569605.0,37.5245,37.5328,37.4995,37.5161,569605.0
2017-12-06 12:10:00,45.11,45.14,45.09,45.1,597319.0,37.5161,37.5411,37.4995,37.5078,597319.0
2017-12-06 12:20:00,45.09,45.13,45.09,45.09,796969.0,37.4995,37.5328,37.4995,37.4995,796969.0
2017-12-06 12:30:00,45.1,45.11,45.08,45.1,1004737.0,37.5078,37.5161,37.4912,37.5078,1004737.0
2017-12-06 12:40:00,45.11,45.12,45.09,45.12,990974.0,37.5161,37.5245,37.4995,37.5245,990974.0
2017-12-06 12:50:00,45.12,45.14,45.11,45.14,655692.0,37.5245,37.5411,37.5161,37.5411,655692.0
2017-12-06 13:00:00,45.14,45.15,45.11,45.12,760921.0,37.5411,37.5494,37.5161,37.5245,760921.0
2017-12-06 13:10:00,45.12,45.15,45.11,45.15,949218.0,37.5245,37.5494,37.5161,37.5494,949218.0
2017-12-06 13:20:00,45.15,45.16,45.13,45.15,391252.0,37.5494,37.5577,37.5328,37.5494,391252.0
2017-12-06 13:30:00,45.15,45.19,45.13,45.16,422507.0,37.5494,37.5827,37.5328,37.5577,422507.0
2017-12-06 13:40:00,45.16,45.22,45.16,45.22,419351.0,37.5577,37.6076,37.5577,37.6076,419351.0
2017-12-06 13:50:00,45.22,45.27,45.21,45.26,2422948.0,37.6076,37.6492,37.5993,37.6409,2422948.0
2017-12-06 14:00:00,45.27,45.31,45.25,45.26,1024304.0,37.6492,37.6825,37.6326,37.6409,1024304.0
2017-12-06 14:10:00,45.26,45.29,45.25,45.29,462427.0,37.6409,37.6658,37.6326,37.6658,462427.0
2017-12-06 14:20:00,45.29,45.31,45.27,45.3,511309.0,37.6658,37.6825,37.6492,37.6742,511309.0
2017-12-06 14:30:00,45.3,45.32,45.28,45.32,447413.0,37.6742,37.6908,37.6575,37.6908,447413.0
2017-12-06 14:40:00,45.32,45.33,45.3,45.3,516819.0,37.6908,37.6991,37.6742,37.6742,516819.0
2017-12-06 14:50:00,45.3,45.32,45.29,45.3,460954.0,37.6742,37.6908,37.6658,37.6742,460954.0
2017-12-06 15:00:00,45.3,45.33,45.29,45.33,494990.0,37.6742,37.6991,37.6658,37.6991,494990.0
2017-12-06 15:10:00,45.32,45.38,45.32,45.37,936841.0,37.6908,37.7407,37.6908,37.7324,936841.0
2017-12-06 15:20:00,45.37,45.37,45.32,45.34,423448.0,37.7324,37.7324,37.6908,37.7074,423448.0
2017-12-06 15:30:00,45.34,45.34,45.29,45.3,739460.0,37.7074,37.7074,37.6658,37.6742,739460.0
2017-12-06 15:40:00,45.3,45.3,45.28,45.3,1359845.0,37.6742,37.6742,37.6575,37.6742,1359845.0
2017-12-06 15:50:00,45.3,45.34,45.27,45.29,5586192.0,37.6742,37.7074,37.6492,37.6658,5586192.0
2017-12-07 09:30:00,45.1,45.23,45.05,45.22,3773768.0,37.5078,37.6159,37.4662,37.6076,3773768.0
2017-12-07 09:40:00,45.22,45.22,45.16,45.21,1268047.0,37.6076,37.6076,37.5577,37.5993,1268047.0
2017-12-07 09:50:00,45.21,45.27,45.2,45.26,4583555.0,37.5993,37.6492,37.591,37.6409,4583555.0
2017-12-07 10:00:00,45.25,45.28,45.21,45.25,5116404.0,37.6326,37.6575,37.5993,37.6326,5116404.0
2017-12-07 10:10:00,45.25,45.41,45.25,45.41,10675893.0,37.6326,37.7656,37.6326,37.7656,10675893.0
2017-12-07 10:20:00,45.41,45.42,45.35,45.37,4803609.0,37.7656,37.7739,37.7157,37.7324,4803609.0
2017-12-07 10:30:00,45.37,45.42,45.36,45.41,847306.0,37.7324,37.7739,37.7241,37.7656,847306.0
2017-12-07 10:40:00,45.41,45.42,45.38,45.39,2457395.0,37.7656,37.7739,37.7407,37.749,2457395.0
2017-12-07 10:50:00,45.39,45.42,45.34,45.41,914515.0,37.749,37.7739,37.7074,37.7656,914515.0
2017-12-07 11:00:00,45.41,45.42,45.34,45.35,402715.0,37.7656,37.7739,37.7074,37.7157,402715.0
2017-12-07 11:10:00,45.35,45.37,45.33,45.34,1778184.0,37.7157,37.7324,37.6991,37.7074,1778184.0
2017-12-07 11:20:00,45.35,45.43,45.34,45.43,581821.0,37.7157,37.7823,37.7074,37.7823,581821.0
2017-12-07 11:30:00,45.43,45.47,45.42,45.46,875540.0,37.7823,37.8155,37.7739,37.8072,875540.0
2017-12-07 11:40:00,45.46,45.47,45.43,45.45,238879.0,37.8072,37.8155,37.7823,37.7989,238879.0
2017-12-07 11:50:00,45.45,45.48,45.44,45.46,641989.0,37.7989,37.8238,37.7906,37.8072,641989.0
2017-12-07 12:00:00,45.45,45.46,45.41,45.44,1019230.0,37.7989,37.8072,37.7656,37.7906,1019230.0
2017-12-07 12:10:00,45.44,45.48,45.41,45.48,894546.0,37.7906,37.8238,37.7656,37.8238,894546.0
2017-12-07 12:20:00,45.48,45.49,45.44,45.47,1169976.0,37.8238,37.8322,37.7906,37.8155,1169976.0
2017-12-07 12:30:00,45.47,45.51,45.46,45.48,604610.0,37.8155,37.8488,37.8072,37.8238,604610.0
2017-12-07 12:40:00,45.49,45.51,45.48,45.51,329849.0,37.8322,37.8488,37.8238,37.8488,329849.0
2017-12-07 12:50:00,45.51,45.51,45.47,45.48,851879.0,37.8488,37.8488,37.8155,37.8238,851879.0
2017-12-07 13:00:00,45.48,45.51,45.46,45.5,891457.0,37.8238,37.8488,37.8072,37.8405,891457.0
2017-12-07 13:10:00,45.5,45.51,45.48,45.5,317232.0,37.8405,37.8488,37.8238,37.8405,317232.0
2017-12-07 13:20:00,45.5,45.53,45.48,45.52,638675.0,37.8405,37.8654,37.8238,37.8571,638675.0
2017-12-07 13:30:00,45.51,45.52,45.48,45.49,218192.0,37.8488,37.8571,37.8238,37.8322,218192.0
2017-12-07 13:40:00,45.5,45.5,45.43,45.45,6341282.0,37.8405,37.8405,37.7823,37.7989,6341282.0
2017-12-07 13:50:00,45.45,45.45,45.42,45.44,726102.0,37.7989,37.7989,37.7739,37.7906,726102.0
2017-12-07 14:00:00,45.44,45.44,45.41,45.43,495637.0,37.7906,37.7906,37.7656,37.7823,495637.0
2017-12-07 14:10:00,45.42,45.43,45.38,45.39,1218794.0,37.7739,37.7823,37.7407,37.749,1218794.0
2017-12-07 14:20:00,45.4,45.4,45.35,45.36,327811.0,37.7573,37.7573,37.7157,37.7241,327811.0
2017-12-07 14:30:00,45.35,45.36,45.33,45.34,476495.0,37.7157,37.7241,37.6991,37.7074,476495.0
2017-12-07 14:40:00,45.34,45.35,45.31,45.34,657283.0,37.7074,37.7157,37.6825,37.7074,657283.0
2017-12-07 14:50:00,45.35,45.36,45.33,45.34,428462.0,37.7157,37.7241,37.6991,37.7074,428462.0
2017-12-07 15:00:00,45.34,45.37,45.32,45.34,575717.0,37.7074,37.7324,37.6908,37.7074,575717.0
2017-12-07 15:10:00,45.34,45.37,45.33,45.35,507250.0,37.7074,37.7324,37.6991,37.7157,507250.0
2017-12-07 15:20:00,45.35,45.4,45.35,45.38,397308.0,37.7157,37.7573,37.7157,37.7407,397308.0
2017-12-07 15:30:00,45.39,45.39,45.36,45.39,391988.0,37.749,37.749,37.7241,37.749,391988.0
2017-12-07 15:40:00,45.39,45.4,45.36,45.39,1358606.0,37.749,37.7573,37.7241,37.749,1358606.0
2017-12-07 15:50:00,45.38,45.42,45.38,45.41,2781875.0,37.7407,37.7739,37.7407,37.7656,2781875.0
2017-12-08 09:30:00,45.92,46.0,45.92,45.95,2585813.0,38.1898,38.2563,38.1898,38.2147,2585813.0
2017-12-08 09:40:00,45.95,45.96,45.86,45.86,1186113.0,38.2147,38.223,38.1399,38.1399,1186113.0
2017-12-08 09:50:00,45.86,45.9,45.84,45.88,1266627.0,38.1399,38.1731,38.1232,38.1565,1266627.0
2017-12-08 10:00:00,45.88,45.89,45.8,45.81,2751732.0,38.1565,38.1648,38.09,38.0983,2751732.0
2017-12-08 10:10:00,45.81,45.81,45.74,45.78,663794.0,38.0983,38.0983,38.0401,38.0733,663794.0
2017-12-08 10:20:00,45.78,45.79,45.75,45.77,401383.0,38.0733,38.0817,38.0484,38.065,401383.0
2017-12-08 10:30:00,45.77,45.8,45.75,45.78,868802.0,38.065,38.09,38.0484,38.0733,868802.0
2017-12-08 10:40:00,45.77,45.79,45.74,45.76,488974.0,38.065,38.0817,38.0401,38.0567,488974.0
2017-12-08 10:50:00,45.76,45.78,45.74,45.78,356316.0,38.0567,38.0733,38.0401,38.0733,356316.0
2017-12-08 11:00:00,45.78,45.84,45.78,45.84,839939.0,38.0733,38.1232,38.0733,38.1232,839939.0
2017-12-08 11:10:00,45.83,45.84,45.81,45.84,244003.0,38.1149,38.1232,38.0983,38.1232,244003.0
2017-12-08 11:20:00,45.84,45.86,45.8,45.82,1125241.0,38.1232,38.1399,38.09,38.1066,1125241.0
2017-12-08 11:30:00,45.82,45.82,45.78,45.81,849912.0,38.1066,38.1066,38.0733,38.0983,849912.0
2017-12-08 11:40:00,45.82,45.88,45.81,45.88,809696.0,38.1066,38.1565,38.0983,38.1565,809696.0
2017-12-08 11:50:00,45.88,45.88,45.85,45.86,569089.0,38.1565,38.1565,38.1316,38.1399,569089.0
2017-12-08 12:00:00,45.86,45.89,45.85,45.89,313187.0,38.1399,38.1648,38.1316,38.1648,313187.0
2017-12-08 12:10:00,45.89,45.92,45.88,45.91,338287.0,38.1648,38.1898,38.1565,38.1815,338287.0
2017-12-08 12:20:00,45.92,45.94,45.9,45.93,281525.0,38.1898,38.2064,38.1731,38.1981,281525.0
2017-12-08 12:30:00,45.93,45.94,45.91,45.92,1657951.0,38.1981,38.2064,38.1815,38.1898,1657951.0
2017-12-08 12:40:00,45.92,45.93,45.91,45.92,537728.0,38.1898,38.1981,38.1815,38.1898,537728.0
2017-12-08 12:50:00,45.92,45.92,45.88,45.89,501344.0,38.1898,38.1898,38.1565,38.1648,501344.0
2017-12-08 13:00:00,45.89,45.91,45.88,45.91,307351.0,38.1648,38.1815,38.1565,38.1815,307351.0
2017-12-08 13:10:00,45.91,45.94,45.91,45.93,455356.0,38.1815,38.2064,38.1815,38.1981,455356.0
2017-12-08 13:20:00,45.93,45.94,45.91,45.91,248658.0,38.1981,38.2064,38.1815,38.1815,248658.0
2017-12-08 13:30:00,45.92,45.95,45.91,45.95,304106.0,38.1898,38.2147,38.1815,38.2147,304106.0
2017-12-08 13:40:00,45.94,45.95,45.93,45.93,204042.0,38.2064,38.2147,38.1981,38.1981,204042.0
2017-12-08 13:50:00,45.94,45.95,45.92,45.95,454302.0,38.2064,38.2147,38.1898,38.2147,454302.0
2017-12-08 14:00:00,45.95,45.95,45.93,45.94,418628.0,38.2147,38.2147,38.1981,38.2064,418628.0
2017-12-08 14:10:00,45.94,45.94,45.88,45.89,543147.0,38.2064,38.2064,38.1565,38.1648,543147.0
2017-12-08 14:20:00,45.89,45.92,45.86,45.91,1733911.0,38.1648,38.1898,38.1399,38.1815,1733911.0
2017-12-08 14:30:00,45.91,45.92,45.89,45.91,668429.0,38.1815,38.1898,38.1648,38.1815,668429.0
2017-12-08 14:40:00,45.91,45.92,45.86,45.87,1916149.0,38.1815,38.1898,38.1399,38.1482,1916149.0
2017-12-08 14:50:00,45.87,45.89,45.86,45.89,563299.0,38.1482,38.1648,38.1399,38.1648,563299.0
2017-12-08 15:00:00,45.89,45.91,45.87,45.89,434648.0,38.1648,38.1815,38.1482,38.1648,434648.0
2017-12-08 15:10:00,45.89,45.89,45.87,45.87,386126.0,38.1648,38.1648,38.1482,38.1482,386126.0
2017-12-08 15:20:00,45.88,45.9,45.87,45.9,308894.0,38.1565,38.1731,38.1482,38.1731,308894.0
2017-12-08 15:30:00,45.9,45.9,45.86,45.86,561496.0,38.1731,38.1731,38.1399,38.1399,561496.0
2017-12-08 15:40:00,45.86,45.87,45.85,45.86,532980.0,38.1399,38.1482,38.1316,38.1399,532980.0
2017-12-08 15:50:00,45.85,45.95,45.85,45.94,5213609.0,38.1316,38.2147,38.1316,38.2064,5213609.0
2017-12-11 09:30:00,46.12,46.19,46.1,46.19,1397348.0,38.3561,38.4143,38.3395,38.4143,1397348.0
2017-12-11 09:40:00,46.19,46.2,46.15,46.16,1211877.0,38.4143,38.4226,38.3811,38.3894,1211877.0
2017-12-11 09:50:00,46.16,46.24,46.15,46.24,1167319.0,38.3894,38.4559,38.3811,38.4559,1167319.0
2017-12-11 10:00:00,46.23,46.25,46.21,46.24,1368802.0,38.4476,38.4642,38.431,38.4559,1368802.0
2017-12-11 10:10:00,46.25,46.26,46.21,46.22,941703.0,38.4642,38.4725,38.431,38.4393,941703.0
2017-12-11 10:20:00,46.22,46.23,46.18,46.19,803779.0,38.4393,38.4476,38.406,38.4143,803779.0
2017-12-11 10:30:00,46.19,46.23,46.18,46.21,548058.0,38.4143,38.4476,38.406,38.431,548058.0
2017-12-11 10:40:00,46.22,46.23,46.2,46.21,594253.0,38.4393,38.4476,38.4226,38.431,594253.0
2017-12-11 10:50:00,46.2,46.23,46.17,46.19,941564.0,38.4226,38.4476,38.3977,38.4143,941564.0
2017-12-11 11:00:00,46.18,46.2,46.16,46.18,795976.0,38.406,38.4226,38.3894,38.406,795976.0
2017-12-11 11:10:00,46.17,46.2,46.16,46.18,1148565.0,38.3977,38.4226,38.3894,38.406,1148565.0
2017-12-11 11:20:00,46.18,46.2,46.16,46.17,937047.0,38.406,38.4226,38.3894,38.3977,937047.0
2017-12-11 11:30:00,46.17,46.19,46.16,46.18,564483.0,38.3977,38.4143,38.3894,38.406,564483.0
2017-12-11 11:40:00,46.18,46.19,46.16,46.18,736368.0,38.406,38.4143,38.3894,38.406,736368.0
2017-12-11 11:50:00,46.18,46.23,46.17,46.22,499321.0,38.406,38.4476,38.3977,38.4393,499321.0
2017-12-11 12:00:00,46.22,46.25,46.21,46.25,503193.0,38.4393,38.4642,38.431,38.4642,503193.0
2017-12-11 12:10:00,46.25,46.25,46.21,46.21,850199.0,38.4642,38.4642,38.431,38.431,850199.0
2017-12-11 12:20:00,46.21,46.22,46.18,46.2,572914.0,38.431,38.4393,38.406,38.4226,572914.0
2017-12-11 12:30:00,46.2,46.24,46.2,46.22,397062.0,38.4226,38.4559,38.4226,38.4393,397062.0
2017-12-11 12:40:00,46.21,46.24,46.2,46.21,660958.0,38.431,38.4559,38.4226,38.431,660958.0
2017-12-11 12:50:00,46.21,46.23,46.19,46.23,302050.0,38.431,38.4476,38.4143,38.4476,302050.0
2017-12-11 13:00:00,46.23,46.24,46.2,46.21,578516.0,38.4476,38.4559,38.4226,38.431,578516.0
2017-12-11 13:10:00,46.21,46.22,46.19,46.21,455814.0,38.431,38.4393,38.4143,38.431,455814.0
2017-12-11 13:20:00,46.2,46.21,46.16,46.16,403234.0,38.4226,38.431,38.3894,38.3894,403234.0
2017-12-11 13:30:00,46.16,46.19,46.16,46.17,668121.0,38.3894,38.4143,38.3894,38.3977,668121.0
2017-12-11 13:40:00,46.17,46.18,46.16,46.18,95325.0,38.3977,38.406,38.3894,38.406,95325.0
2017-12-11 13:50:00,46.18,46.2,46.17,46.19,570617.0,38.406,38.4226,38.3977,38.4143,570617.0
2017-12-11 14:00:00,46.19,46.19,46.15,46.17,452963.0,38.4143,38.4143,38.3811,38.3977,452963.0
2017-12-11 14:10:00,46.16,46.2,46.16,46.19,847198.0,38.3894,38.4226,38.3894,38.4143,847198.0
2017-12-11 14:20:00,46.18,46.2,46.17,46.19,323434.0,38.406,38.4226,38.3977,38.4143,323434.0
2017-12-11 14:30:00,46.18,46.19,46.15,46.17,371735.0,38.406,38.4143,38.3811,38.3977,371735.0
2017-12-11 14:40:00,46.17,46.19,46.15,46.15,393813.0,38.3977,38.4143,38.3811,38.3811,393813.0
2017-12-11 14:50:00,46.15,46.2,46.15,46.2,163524.0,38.3811,38.4226,38.3811,38.4226,163524.0
2017-12-11 15:00:00,46.19,46.2,46.17,46.19,502523.0,38.4143,38.4226,38.3977,38.4143,502523.0
2017-12-11 15:10:00,46.19,46.21,46.18,46.19,745407.0,38.4143,38.431,38.406,38.4143,745407.0
2017-12-11 15:20:00,46.19,46.2,46.18,46.2,539755.0,38.4143,38.4226,38.406,38.4226,539755.0
2017-12-11 15:30:00,46.2,46.21,46.18,46.19,667476.0,38.4226,38.431,38.406,38.4143,667476.0
2017-12-11 15:40:00,46.2,46.23,46.19,46.22,1676758.0,38.4226,38.4476,38.4143,38.4393,1676758.0
2017-12-11 15:50:00,46.22,46.23,46.16,46.17,4281934.0,38.4393,38.4476,38.3894,38.3977,4281934.0
2017-12-12 09:30:00,45.74,45.77,45.68,45.72,4736855.0,38.0401,38.065,37.9902,38.0234,4736855.0
2017-12-12 09:40:00,45.71,45.74,45.7,45.71,1226442.0,38.0151,38.0401,38.0068,38.0151,1226442.0
2017-12-12 09:50:00,45.71,45.77,45.7,45.77,807807.0,38.0151,38.065,38.0068,38.065,807807.0
2017-12-12 10:00:00,45.77,45.8,45.76,45.78,848587.0,38.065,38.09,38.0567,38.0733,848587.0
2017-12-12 10:10:00,45.78,45.78,45.72,45.76,845275.0,38.0733,38.0733,38.0234,38.0567,845275.0
2017-12-12 10:20:00,45.76,45.78,45.69,45.7,1130089.0,38.0567,38.0733,37.9985,38.0068,1130089.0
2017-12-12 10:30:00,45.7,45.72,45.67,45.69,859573.0,38.0068,38.0234,37.9819,37.9985,859573.0
2017-12-12 10:40:00,45.69,45.7,45.66,45.69,985832.0,37.9985,38.0068,37.9735,37.9985,985832.0
2017-12-12 10:50:00,45.7,45.74,45.69,45.72,984267.0,38.0068,38.0401,37.9985,38.0234,984267.0
2017-12-12 11:00:00,45.71,45.73,45.69,45.71,1094131.0,38.0151,38.0318,37.9985,38.0151,1094131.0
2017-12-12 11:10:00,45.71,45.73,45.7,45.72,718503.0,38.0151,38.0318,38.0068,38.0234,718503.0
2017-12-12 11:20:00,45.72,45.75,45.69,45.75,636256.0,38.0234,38.0484,37.9985,38.0484,636256.0
2017-12-12 11:30:00,45.75,45.77,45.73,45.75,992849.0,38.0484,38.065,38.0318,38.0484,992849.0
2017-12-12 11:40:00,45.75,45.76,45.72,45.73,734363.0,38.0484,38.0567,38.0234,38.0318,734363.0
2017-12-12 11:50:00,45.73,45.74,45.69,45.74,597495.0,38.0318,38.0401,37.9985,38.0401,597495.0
2017-12-12 12:00:00,45.73,45.75,45.72,45.74,596583.0,38.0318,38.0484,38.0234,38.0401,596583.0
2017-12-12 12:10:00,45.73,45.77,45.73,45.76,790460.0,38.0318,38.065,38.0318,38.0567,790460.0
2017-12-12 12:20:00,45.76,45.78,45.72,45.75,1529950.0,38.0567,38.0733,38.0234,38.0484,1529950.0
2017-12-12 12:30:00,45.76,45.76,45.67,45.67,723633.0,38.0567,38.0567,37.9819,37.9819,723633.0
2017-12-12 12:40:00,45.67,45.7,45.66,45.67,695091.0,37.9819,38.0068,37.9735,37.9819,695091.0
2017-12-12 12:50:00,45.66,45.71,45.66,45.71,449931.0,37.9735,38.0151,37.9735,38.0151,449931.0
2017-12-12 13:00:00,45.71,45.73,45.69,45.71,678964.0,38.0151,38.0318,37.9985,38.0151,678964.0
2017-12-12 13:10:00,45.71,45.76,45.7,45.74,550059.0,38.0151,38.0567,38.0068,38.0401,550059.0
2017-12-12 13:20:00,45.75,45.76,45.72,45.73,483880.0,38.0484,38.0567,38.0234,38.0318,483880.0
2017-12-12 13:30:00,45.73,45.74,45.71,45.73,292246.0,38.0318,38.0401,38.0151,38.0318,292246.0
2017-12-12 13:40:00,45.73,45.74,45.7,45.71,566137.0,38.0318,38.0401,38.0068,38.0151,566137.0
2017-12-12 13:50:00,45.71,45.72,45.7,45.71,406434.0,38.0151,38.0234,38.0068,38.0151,406434.0
2017-12-12 14:00:00,45.7,45.74,45.69,45.73,555320.0,38.0068,38.0401,37.9985,38.0318,555320.0
2017-12-12 14:10:00,45.73,45.75,45.72,45.75,288492.0,38.0318,38.0484,38.0234,38.0484,288492.0
2017-12-12 14:20:00,45.75,45.76,45.74,45.76,172088.0,38.0484,38.0567,38.0401,38.0567,172088.0
2017-12-12 14:30:00,45.76,45.81,45.75,45.8,299423.0,38.0567,38.0983,38.0484,38.09,299423.0
2017-12-12 14:40:00,45.8,45.82,45.78,45.82,644488.0,38.09,38.1066,38.0733,38.1066,644488.0
2017-12-12 14:50:00,45.82,45.86,45.81,45.84,541257.0,38.1066,38.1399,38.0983,38.1232,541257.0
2017-12-12 15:00:00,45.84,45.91,45.84,45.88,920756.0,38.1232,38.1815,38.1232,38.1565,920756.0
2017-12-12 15:10:00,45.87,45.89,45.85,45.87,700614.0,38.1482,38.1648,38.1316,38.1482,700614.0
2017-12-12 15:20:00,45.86,45.93,45.85,45.93,553070.0,38.1399,38.1981,38.1316,38.1981,553070.0
2017-12-12 15:30:00,45.93,45.96,45.88,45.9,1321850.0,38.1981,38.223,38.1565,38.1731,1321850.0
2017-12-12 15:40:00,45.89,45.91,45.87,45.9,1609058.0,38.1648,38.1815,38.1482,38.1731,1609058.0
2017-12-12 15:50:00,45.89,45.9,45.85,45.87,4252558.0,38.1648,38.1731,38.1316,38.1482,4252558.0
2017-12-13 09:30:00,46.15,46.3,46.14,46.28,6941874.0,38.3811,38.5058,38.3727,38.4892,6941874.0
2017-12-13 09:40:00,46.27,46.29,46.2,46.24,1636938.0,38.4809,38.4975,38.4226,38.4559,1636938.0
2017-12-13 09:50:00,46.24,46.25,46.21,46.24,1409637.0,38.4559,38.4642,38.431,38.4559,1409637.0
2017-12-13 10:00:00,46.23,46.25,46.2,46.21,1201525.0,38.4476,38.4642,38.4226,38.431,1201525.0
2017-12-13 10:10:00,46.21,46.25,46.2,46.22,921416.0,38.431,38.4642,38.4226,38.4393,921416.0
2017-12-13 10:20:00,46.23,46.26,46.21,46.25,1111496.0,38.4476,38.4725,38.431,38.4642,1111496.0
2017-12-13 10:30:00,46.25,46.28,46.21,46.26,1346491.0,38.4642,38.4892,38.431,38.4725,1346491.0
2017-12-13 10:40:00,46.26,46.32,46.24,46.32,901398.0,38.4725,38.5224,38.4559,38.5224,901398.0
2017-12-13 10:50:00,46.32,46.35,46.3,46.35,1153821.0,38.5224,38.5474,38.5058,38.5474,1153821.0
2017-12-13 11:00:00,46.35,46.36,46.32,46.36,982116.0,38.5474,38.5557,38.5224,38.5557,982116.0
2017-12-13 11:10:00,46.35,46.36,46.31,46.33,978943.0,38.5474,38.5557,38.5141,38.5308,978943.0
2017-12-13 11:20:00,46.33,46.35,46.21,46.21,3901289.0,38.5308,38.5474,38.431,38.431,3901289.0
2017-12-13 11:30:00,46.22,46.3,46.21,46.3,2196782.0,38.4393,38.5058,38.431,38.5058,2196782.0
2017-12-13 11:40:00,46.3,46.31,46.28,46.29,777847.0,38.5058,38.5141,38.4892,38.4975,777847.0
2017-12-13 11:50:00,46.29,46.32,46.26,46.29,724241.0,38.4975,38.5224,38.4725,38.4975,724241.0
2017-12-13 12:00:00,46.28,46.29,46.22,46.23,919698.0,38.4892,38.4975,38.4393,38.4476,919698.0
2017-12-13 12:10:00,46.22,46.27,46.22,46.27,520202.0,38.4393,38.4809,38.4393,38.4809,520202.0
2017-12-13 12:20:00,46.26,46.3,46.25,46.27,592054.0,38.4725,38.5058,38.4642,38.4809,592054.0
2017-12-13 12:30:00,46.27,46.29,46.23,46.23,788449.0,38.4809,38.4975,38.4476,38.4476,788449.0
2017-12-13 12:40:00,46.23,46.27,46.22,46.26,693293.0,38.4476,38.4809,38.4393,38.4725,693293.0
2017-12-13 12:50:00,46.26,46.29,46.25,46.29,544854.0,38.4725,38.4975,38.4642,38.4975,544854.0
2017-12-13 13:00:00,46.29,46.32,46.28,46.29,705718.0,38.4975,38.5224,38.4892,38.4975,705718.0
2017-12-13 13:10:00,46.3,46.31,46.27,46.3,1012125.0,38.5058,38.5141,38.4809,38.5058,1012125.0
2017-12-13 13:20:00,46.3,46.33,46.29,46.3,482864.0,38.5058,38.5308,38.4975,38.5058,482864.0
2017-12-13 13:30:00,46.3,46.32,46.29,46.31,901430.0,38.5058,38.5224,38.4975,38.5141,901430.0
2017-12-13 13:40:00,46.32,46.33,46.29,46.32,674910.0,38.5224,38.5308,38.4975,38.5224,674910.0
2017-12-13 13:50:00,46.31,46.34,46.26,46.31,1265543.0,38.5141,38.5391,38.4725,38.5141,1265543.0
2017-12-13 14:00:00,46.31,46.49,46.29,46.36,2811240.0,38.5141,38.6638,38.4975,38.5557,2811240.0
2017-12-13 14:10:00,46.35,46.39,46.31,46.37,1123228.0,38.5474,38.5807,38.5141,38.564,1123228.0
2017-12-13 14:20:00,46.37,46.37,46.29,46.37,1340620.0,38.564,38.564,38.4975,38.564,1340620.0
2017-12-13 14:30:00,46.36,46.44,46.35,46.41,1151146.0,38.5557,38.6222,38.5474,38.5973,1151146.0
2017-12-13 14:40:00,46.41,46.44,46.39,46.44,867917.0,38.5973,38.6222,38.5807,38.6222,867917.0
2017-12-13 14:50:00,46.44,46.55,46.43,46.55,1378074.0,38.6222,38.7137,38.6139,38.7137,1378074.0
2017-12-13 15:00:00,46.54,46.56,46.49,46.5,2296319.0,38.7054,38.722,38.6638,38.6721,2296319.0
2017-12-13 15:10:00,46.5,46.52,46.46,46.49,1031525.0,38.6721,38.6888,38.6389,38.6638,1031525.0
2017-12-13 15:20:00,46.5,46.52,46.43,46.44,1068643.0,38.6721,38.6888,38.6139,38.6222,1068643.0
2017-12-13 15:30:00,46.44,46.48,46.43,46.47,1180365.0,38.6222,38.6555,38.6139,38.6472,1180365.0
2017-12-13 15:40:00,46.46,46.47,46.43,46.46,2436381.0,38.6389,38.6472,38.6139,38.6389,2436381.0
2017-12-13 15:50:00,46.45,46.46,46.39,46.41,4747881.0,38.6306,38.6389,38.5807,38.5973,4747881.0
2017-12-14 09:30:00,46.26,46.32,46.23,46.28,3858414.0,38.4725,38.5224,38.4476,38.4892,3858414.0
2017-12-14 09:40:00,46.27,46.34,46.26,46.29,2857994.0,38.4809,38.5391,38.4725,38.4975,2857994.0
2017-12-14 09:50:00,46.29,46.32,46.25,46.3,1829319.0,38.4975,38.5224,38.4642,38.5058,1829319.0
2017-12-14 10:00:00,46.29,46.32,46.25,46.28,1442945.0,38.4975,38.5224,38.4642,38.4892,1442945.0
2017-12-14 10:10:00,46.28,46.31,46.26,46.28,991490.0,38.4892,38.5141,38.4725,38.4892,991490.0
2017-12-14 10:20:00,46.28,46.31,46.25,46.28,852996.0,38.4892,38.5141,38.4642,38.4892,852996.0
2017-12-14 10:30:00,46.27,46.31,46.25,46.31,757435.0,38.4809,38.5141,38.4642,38.5141,757435.0
2017-12-14 10:40:00,46.31,46.36,46.3,46.34,643871.0,38.5141,38.5557,38.5058,38.5391,643871.0
2017-12-14 10:50:00,46.34,46.38,46.34,46.36,737344.0,38.5391,38.5723,38.5391,38.5557,737344.0
2017-12-14 11:00:00,46.36,46.38,46.32,46.32,898816.0,38.5557,38.5723,38.5224,38.5224,898816.0
2017-12-14 11:10:00,46.32,46.34,46.25,46.27,1764245.0,38.5224,38.5391,38.4642,38.4809,1764245.0
2017-12-14 11:20:00,46.26,46.28,46.24,46.28,1290087.0,38.4725,38.4892,38.4559,38.4892,1290087.0
2017-12-14 11:30:00,46.27,46.29,46.25,46.28,495588.0,38.4809,38.4975,38.4642,38.4892,495588.0
2017-12-14 11:40:00,46.28,46.29,46.26,46.28,376859.0,38.4892,38.4975,38.4725,38.4892,376859.0
2017-12-14 11:50:00,46.27,46.28,46.21,46.22,837271.0,38.4809,38.4892,38.431,38.4393,837271.0
2017-12-14 12:00:00,46.22,46.22,46.19,46.21,625691.0,38.4393,38.4393,38.4143,38.431,625691.0
2017-12-14 12:10:00,46.22,46.23,46.18,46.21,653891.0,38.4393,38.4476,38.406,38.431,653891.0
2017-12-14 12:20:00,46.21,46.22,46.19,46.19,470865.0,38.431,38.4393,38.4143,38.4143,470865.0
2017-12-14 12:30:00,46.2,46.24,46.18,46.23,671412.0,38.4226,38.4559,38.406,38.4476,671412.0
2017-12-14 12:40:00,46.22,46.24,46.21,46.22,417885.0,38.4393,38.4559,38.431,38.4393,417885.0
2017-12-14 12:50:00,46.23,46.24,46.19,46.22,471298.0,38.4476,38.4559,38.4143,38.4393,471298.0
2017-12-14 13:00:00,46.22,46.22,46.18,46.2,671258.0,38.4393,38.4393,38.406,38.4226,671258.0
2017-12-14 13:10:00,46.2,46.22,46.19,46.21,782567.0,38.4226,38.4393,38.4143,38.431,782567.0
2017-12-14 13:20:00,46.2,46.24,46.2,46.22,509938.0,38.4226,38.4559,38.4226,38.4393,509938.0
2017-12-14 13:30:00,46.23,46.23,46.2,46.21,298548.0,38.4476,38.4476,38.4226,38.431,298548.0
2017-12-14 13:40:00,46.22,46.24,46.19,46.24,366188.0,38.4393,38.4559,38.4143,38.4559,366188.0
2017-12-14 13:50:00,46.23,46.24,46.18,46.19,259044.0,38.4476,38.4559,38.406,38.4143,259044.0
2017-12-14 14:00:00,46.19,46.24,46.18,46.23,751422.0,38.4143,38.4559,38.406,38.4476,751422.0
2017-12-14 14:10:00,46.23,46.24,46.21,46.22,597532.0,38.4476,38.4559,38.431,38.4393,597532.0
2017-12-14 14:20:00,46.23,46.23,46.13,46.14,712281.0,38.4476,38.4476,38.3644,38.3727,712281.0
2017-12-14 14:30:00,46.14,46.16,46.13,46.14,552972.0,38.3727,38.3894,38.3644,38.3727,552972.0
2017-12-14 14:40:00,46.13,46.16,46.12,46.15,453161.0,38.3644,38.3894,38.3561,38.3811,453161.0
2017-12-14 14:50:00,46.15,46.19,46.14,46.18,834423.0,38.3811,38.4143,38.3727,38.406,834423.0
2017-12-14 15:00:00,46.18,46.18,46.15,46.15,634292.0,38.406,38.406,38.3811,38.3811,634292.0
2017-12-14 15:10:00,46.15,46.17,46.12,46.13,535090.0,38.3811,38.3977,38.3561,38.3644,535090.0
2017-12-14 15:20:00,46.13,46.16,46.12,46.15,1463528.0,38.3644,38.3894,38.3561,38.3811,1463528.0
2017-12-14 15:30:00,46.15,46.17,46.14,46.15,909441.0,38.3811,38.3977,38.3727,38.3811,909441.0
2017-12-14 15:40:00,46.15,46.17,46.12,46.14,1195642.0,38.3811,38.3977,38.3561,38.3727,1195642.0
2017-12-14 15:50:00,46.13,46.14,46.07,46.08,5652322.0,38.3644,38.3727,38.3145,38.3228,5652322.0
2017-12-15 09:30:00,46.16,46.19,46.03,46.07,2520296.0,38.3894,38.4143,38.2813,38.3145,2520296.0
2017-12-15 09:40:00,46.07,46.08,45.96,45.99,5074793.0,38.3145,38.3228,38.223,38.248,5074793.0
2017-12-15 09:50:00,45.98,46.0,45.94,45.94,2268389.0,38.2397,38.2563,38.2064,38.2064,2268389.0
2017-12-15 10:00:00,45.94,46.03,45.93,46.02,970173.0,38.2064,38.2813,38.1981,38.2729,970173.0
2017-12-15 10:10:00,46.02,46.11,46.01,46.09,1933646.0,38.2729,38.3478,38.2646,38.3312,1933646.0
2017-12-15 10:20:00,46.09,46.13,46.07,46.08,2980141.0,38.3312,38.3644,38.3145,38.3228,2980141.0
2017-12-15 10:30:00,46.09,46.09,46.03,46.04,2377935.0,38.3312,38.3312,38.2813,38.2896,2377935.0
2017-12-15 10:40:00,46.04,46.09,46.04,46.06,1088476.0,38.2896,38.3312,38.2896,38.3062,1088476.0
2017-12-15 10:50:00,46.06,46.08,46.03,46.04,1119984.0,38.3062,38.3228,38.2813,38.2896,1119984.0
2017-12-15 11:00:00,46.04,46.12,46.04,46.11,1226876.0,38.2896,38.3561,38.2896,38.3478,1226876.0
2017-12-15 11:10:00,46.11,46.13,46.1,46.12,433772.0,38.3478,38.3644,38.3395,38.3561,433772.0
2017-12-15 11:20:00,46.12,46.16,46.1,46.14,610611.0,38.3561,38.3894,38.3395,38.3727,610611.0
2017-12-15 11:30:00,46.14,46.18,46.13,46.16,961286.0,38.3727,38.406,38.3644,38.3894,961286.0
2017-12-15 11:40:00,46.16,46.22,46.16,46.21,1433565.0,38.3894,38.4393,38.3894,38.431,1433565.0
2017-12-15 11:50:00,46.21,46.23,46.19,46.2,1576516.0,38.431,38.4476,38.4143,38.4226,1576516.0
2017-12-15 12:00:00,46.2,46.21,46.18,46.21,936545.0,38.4226,38.431,38.406,38.431,936545.0
2017-12-15 12:10:00,46.21,46.22,46.19,46.22,1337373.0,38.431,38.4393,38.4143,38.4393,1337373.0
2017-12-15 12:20:00,46.22,46.22,46.17,46.18,1038605.0,38.4393,38.4393,38.3977,38.406,1038605.0
2017-12-15 12:30:00,46.19,46.21,46.18,46.19,357631.0,38.4143,38.431,38.406,38.4143,357631.0
2017-12-15 12:40:00,46.19,46.2,46.15,46.2,495213.0,38.4143,38.4226,38.3811,38.4226,495213.0
2017-12-15 12:50:00,46.2,46.22,46.18,46.19,585430.0,38.4226,38.4393,38.406,38.4143,585430.0
2017-12-15 13:00:00,46.19,46.19,46.16,46.18,750212.0,38.4143,38.4143,38.3894,38.406,750212.0
2017-12-15 13:10:00,46.17,46.18,46.15,46.16,246027.0,38.3977,38.406,38.3811,38.3894,246027.0
2017-12-15 13:20:00,46.16,46.18,46.16,46.16,175029.0,38.3894,38.406,38.3894,38.3894,175029.0
2017-12-15 13:30:00,46.16,46.17,46.15,46.16,324629.0,38.3894,38.3977,38.3811,38.3894,324629.0
2017-12-15 13:40:00,46.16,46.19,46.15,46.18,382330.0,38.3894,38.4143,38.3811,38.406,382330.0
2017-12-15 13:50:00,46.17,46.21,46.16,46.2,936234.0,38.3977,38.431,38.3894,38.4226,936234.0
2017-12-15 14:00:00,46.19,46.22,46.19,46.22,375848.0,38.4143,38.4393,38.4143,38.4393,375848.0
2017-12-15 14:10:00,46.22,46.24,46.19,46.21,764127.0,38.4393,38.4559,38.4143,38.431,764127.0
2017-12-15 14:20:00,46.21,46.21,46.18,46.2,1755127.0,38.431,38.431,38.406,38.4226,1755127.0
2017-12-15 14:30:00,46.2,46.23,46.19,46.21,1040396.0,38.4226,38.4476,38.4143,38.431,1040396.0
2017-12-15 14:40:00,46.22,46.22,46.2,46.21,304242.0,38.4393,38.4393,38.4226,38.431,304242.0
2017-12-15 14:50:00,46.22,46.24,46.19,46.22,628482.0,38.4393,38.4559,38.4143,38.4393,628482.0
2017-12-15 15:00:00,46.22,46.24,46.21,46.24,731293.0,38.4393,38.4559,38.431,38.4559,731293.0
2017-12-15 15:10:00,46.24,46.26,46.22,46.23,534825.0,38.4559,38.4725,38.4393,38.4476,534825.0
2017-12-15 15:20:00,46.23,46.24,46.22,46.23,545371.0,38.4476,38.4559,38.4393,38.4476,545371.0
2017-12-15 15:30:00,46.23,46.23,46.21,46.22,742067.0,38.4476,38.4476,38.431,38.4393,742067.0
2017-12-15 15:40:00,46.22,46.22,46.14,46.15,2478630.0,38.4393,38.4393,38.3727,38.3811,2478630.0
2017-12-15 15:50:00,46.15,46.19,46.11,46.17,6319202.0,38.3811,38.4143,38.3478,38.3977,6319202.0
2017-12-18 09:30:00,46.57,46.62,46.53,46.58,2424531.0,38.7304,38.7719,38.6971,38.7387,2424531.0
2017-12-18 09:40:00,46.58,46.62,46.56,46.61,1593189.0,38.7387,38.7719,38.722,38.7636,1593189.0
2017-12-18 09:50:00,46.61,46.64,46.59,46.62,1834182.0,38.7636,38.7886,38.747,38.7719,1834182.0
2017-12-18 10:00:00,46.62,46.65,46.61,46.64,1134848.0,38.7719,38.7969,38.7636,38.7886,1134848.0
2017-12-18 10:10:00,46.65,46.67,46.64,46.66,768524.0,38.7969,38.8135,38.7886,38.8052,768524.0
2017-12-18 10:20:00,46.65,46.73,46.65,46.72,1930132.0,38.7969,38.8634,38.7969,38.8551,1930132.0
2017-12-18 10:30:00,46.72,46.74,46.7,46.73,2724000.0,38.8551,38.8717,38.8385,38.8634,2724000.0
2017-12-18 10:40:00,46.72,46.77,46.72,46.76,1439683.0,38.8551,38.8967,38.8551,38.8884,1439683.0
2017-12-18 10:50:00,46.76,46.78,46.74,46.78,549479.0,38.8884,38.905,38.8717,38.905,549479.0
2017-12-18 11:00:00,46.78,46.79,46.76,46.79,831742.0,38.905,38.9133,38.8884,38.9133,831742.0
2017-12-18 11:10:00,46.79,46.79,46.73,46.75,1918048.0,38.9133,38.9133,38.8634,38.8801,1918048.0
2017-12-18 11:20:00,46.76,46.79,46.73,46.77,1316423.0,38.8884,38.9133,38.8634,38.8967,1316423.0
2017-12-18 11:30:00,46.77,46.81,46.77,46.8,989645.0,38.8967,38.93,38.8967,38.9216,989645.0
2017-12-18 11:40:00,46.8,46.83,46.79,46.82,830175.0,38.9216,38.9466,38.9133,38.9383,830175.0
2017-12-18 11:50:00,46.82,46.85,46.81,46.83,1121262.0,38.9383,38.9632,38.93,38.9466,1121262.0
2017-12-18 12:00:00,46.83,46.84,46.8,46.81,1190144.0,38.9466,38.9549,38.9216,38.93,1190144.0
2017-12-18 12:10:00,46.81,46.83,46.79,46.79,635616.0,38.93,38.9466,38.9133,38.9133,635616.0
2017-12-18 12:20:00,46.79,46.8,46.71,46.72,1603558.0,38.9133,38.9216,38.8468,38.8551,1603558.0
2017-12-18 12:30:00,46.72,46.74,46.69,46.7,983883.0,38.8551,38.8717,38.8302,38.8385,983883.0
2017-12-18 12:40:00,46.69,46.71,46.66,46.69,933969.0,38.8302,38.8468,38.8052,38.8302,933969.0
2017-12-18 12:50:00,46.69,46.7,46.66,46.69,836058.0,38.8302,38.8385,38.8052,38.8302,836058.0
2017-12-18 13:00:00,46.69,46.7,46.65,46.65,590162.0,38.8302,38.8385,38.7969,38.7969,590162.0
2017-12-18 13:10:00,46.65,46.66,46.64,46.65,570682.0,38.7969,38.8052,38.7886,38.7969,570682.0
2017-12-18 13:20:00,46.66,46.69,46.64,46.69,780105.0,38.8052,38.8302,38.7886,38.8302,780105.0
2017-12-18 13:30:00,46.68,46.69,46.66,46.68,649647.0,38.8218,38.8302,38.8052,38.8218,649647.0
2017-12-18 13:40:00,46.67,46.68,46.66,46.67,209089.0,38.8135,38.8218,38.8052,38.8135,209089.0
2017-12-18 13:50:00,46.68,46.68,46.63,46.64,778099.0,38.8218,38.8218,38.7803,38.7886,778099.0
2017-12-18 14:00:00,46.64,46.68,46.64,46.68,545307.0,38.7886,38.8218,38.7886,38.8218,545307.0
2017-12-18 14:10:00,46.68,46.68,46.64,46.68,483903.0,38.8218,38.8218,38.7886,38.8218,483903.0
2017-12-18 14:20:00,46.68,46.68,46.65,46.66,491765.0,38.8218,38.8218,38.7969,38.8052,491765.0
2017-12-18 14:30:00,46.65,46.67,46.64,46.66,381747.0,38.7969,38.8135,38.7886,38.8052,381747.0
2017-12-18 14:40:00,46.66,46.68,46.65,46.68,269219.0,38.8052,38.8218,38.7969,38.8218,269219.0
2017-12-18 14:50:00,46.67,46.7,46.66,46.68,719860.0,38.8135,38.8385,38.8052,38.8218,719860.0
2017-12-18 15:00:00,46.68,46.69,46.67,46.69,354451.0,38.8218,38.8302,38.8135,38.8302,354451.0
2017-12-18 15:10:00,46.68,46.71,46.68,46.69,333201.0,38.8218,38.8468,38.8218,38.8302,333201.0
2017-12-18 15:20:00,46.69,46.7,46.66,46.66,474141.0,38.8302,38.8385,38.8052,38.8052,474141.0
2017-12-18 15:30:00,46.66,46.69,46.65,46.69,503782.0,38.8052,38.8302,38.7969,38.8302,503782.0
2017-12-18 15:40:00,46.69,46.7,46.68,46.7,1625519.0,38.8302,38.8385,38.8218,38.8385,1625519.0
2017-12-18 15:50:00,46.69,46.7,46.63,46.68,3698420.0,38.8302,38.8385,38.7803,38.8218,3698420.0
2017-12-19 09:30:00,46.07,46.07,45.97,45.98,2322057.0,38.8979,38.8979,38.8134,38.8219,2322057.0
2017-12-19 09:40:00,45.98,45.98,45.87,45.89,1285077.0,38.8219,38.8219,38.729,38.7459,1285077.0
2017-12-19 09:50:00,45.89,45.92,45.87,45.88,1406881.0,38.7459,38.7712,38.729,38.7374,1406881.0
2017-12-19 10:00:00,45.88,45.95,45.87,45.94,1734013.0,38.7374,38.7966,38.729,38.7881,1734013.0
2017-12-19 10:10:00,45.94,45.94,45.85,45.88,2650804.0,38.7881,38.7881,38.7121,38.7374,2650804.0
2017-12-19 10:20:00,45.88,45.88,45.81,45.84,1635796.0,38.7374,38.7374,38.6783,38.7037,1635796.0
2017-12-19 10:30:00,45.85,45.88,45.84,45.88,879011.0,38.7121,38.7374,38.7037,38.7374,879011.0
2017-12-19 10:40:00,45.88,45.88,45.8,45.82,851267.0,38.7374,38.7374,38.6699,38.6868,851267.0
2017-12-19 10:50:00,45.81,45.83,45.79,45.81,1044294.0,38.6783,38.6952,38.6615,38.6783,1044294.0
2017-12-19 11:00:00,45.82,45.83,45.79,45.8,1054210.0,38.6868,38.6952,38.6615,38.6699,1054210.0
2017-12-19 11:10:00,45.8,45.85,45.77,45.84,1446696.0,38.6699,38.7121,38.6446,38.7037,1446696.0
2017-12-19 11:20:00,45.84,45.86,45.82,45.83,890440.0,38.7037,38.7206,38.6868,38.6952,890440.0
2017-12-19 11:30:00,45.82,45.84,45.81,45.82,961672.0,38.6868,38.7037,38.6783,38.6868,961672.0
2017-12-19 11:40:00,45.82,45.82,45.74,45.74,3596402.0,38.6868,38.6868,38.6192,38.6192,3596402.0
2017-12-19 11:50:00,45.74,45.75,45.71,45.72,984973.0,38.6192,38.6277,38.5939,38.6024,984973.0
2017-12-19 12:00:00,45.72,45.75,45.7,45.75,1402961.0,38.6024,38.6277,38.5855,38.6277,1402961.0
2017-12-19 12:10:00,45.75,45.75,45.72,45.74,1132982.0,38.6277,38.6277,38.6024,38.6192,1132982.0
2017-12-19 12:20:00,45.73,45.74,45.68,45.7,1354601.0,38.6108,38.6192,38.5686,38.5855,1354601.0
2017-12-19 12:30:00,45.7,45.75,45.69,45.73,524855.0,38.5855,38.6277,38.577,38.6108,524855.0
2017-12-19 12:40:00,45.73,45.74,45.72,45.72,185165.0,38.6108,38.6192,38.6024,38.6024,185165.0
2017-12-19 12:50:00,45.73,45.77,45.72,45.77,465221.0,38.6108,38.6446,38.6024,38.6446,465221.0
2017-12-19 13:00:00,45.77,45.78,45.76,45.78,419954.0,38.6446,38.653,38.6361,38.653,419954.0
2017-12-19 13:10:00,45.78,45.8,45.74,45.8,991612.0,38.653,38.6699,38.6192,38.6699,991612.0
2017-12-19 13:20:00,45.8,45.81,45.78,45.8,460850.0,38.6699,38.6783,38.653,38.6699,460850.0
2017-12-19 13:30:00,45.8,45.82,45.78,45.8,298324.0,38.6699,38.6868,38.653,38.6699,298324.0
2017-12-19 13:40:00,45.8,45.82,45.79,45.81,199698.0,38.6699,38.6868,38.6615,38.6783,199698.0
2017-12-19 13:50:00,45.82,45.84,45.81,45.84,255052.0,38.6868,38.7037,38.6783,38.7037,255052.0
2017-12-19 14:00:00,45.83,45.84,45.81,45.81,352985.0,38.6952,38.7037,38.6783,38.6783,352985.0
2017-12-19 14:10:00,45.81,45.82,45.78,45.8,390656.0,38.6783,38.6868,38.653,38.6699,390656.0
2017-12-19 14:20:00,45.8,45.85,45.79,45.84,209393.0,38.6699,38.7121,38.6615,38.7037,209393.0
2017-12-19 14:30:00,45.84,45.84,45.8,45.81,297585.0,38.7037,38.7037,38.6699,38.6783,297585.0
2017-12-19 14:40:00,45.81,45.81,45.79,45.8,356737.0,38.6783,38.6783,38.6615,38.6699,356737.0
2017-12-19 14:50:00,45.79,45.81,45.78,45.8,519866.0,38.6615,38.6783,38.653,38.6699,519866.0
2017-12-19 15:00:00,45.8,45.8,45.73,45.75,881444.0,38.6699,38.6699,38.6108,38.6277,881444.0
2017-12-19 15:10:00,45.75,45.79,45.74,45.79,446530.0,38.6277,38.6615,38.6192,38.6615,446530.0
2017-12-19 15:20:00,45.79,45.81,45.77,45.78,285482.0,38.6615,38.6783,38.6446,38.653,285482.0
2017-12-19 15:30:00,45.79,45.81,45.78,45.8,731953.0,38.6615,38.6783,38.653,38.6699,731953.0
2017-12-19 15:40:00,45.8,45.81,45.77,45.78,1188796.0,38.6699,38.6783,38.6446,38.653,1188796.0
2017-12-19 15:50:00,45.78,45.8,45.74,45.75,3823776.0,38.653,38.6699,38.6192,38.6277,3823776.0
2017-12-20 09:30:00,45.96,46.02,45.89,45.89,2008939.0,38.805,38.8557,38.7459,38.7459,2008939.0
2017-12-20 09:40:00,45.89,45.91,45.86,45.88,3784258.0,38.7459,38.7628,38.7206,38.7374,3784258.0
2017-12-20 09:50:00,45.88,45.93,45.87,45.93,711827.0,38.7374,38.7797,38.729,38.7797,711827.0
2017-12-20 10:00:00,45.94,45.95,45.86,45.92,1081992.0,38.7881,38.7966,38.7206,38.7712,1081992.0
2017-12-20 10:10:00,45.92,45.95,45.86,45.89,671539.0,38.7712,38.7966,38.7206,38.7459,671539.0
2017-12-20 10:20:00,45.89,45.92,45.84,45.85,1205442.0,38.7459,38.7712,38.7037,38.7121,1205442.0
2017-12-20 10:30:00,45.84,45.89,45.84,45.86,1319422.0,38.7037,38.7459,38.7037,38.7206,1319422.0
2017-12-20 10:40:00,45.86,45.9,45.84,45.88,1018709.0,38.7206,38.7543,38.7037,38.7374,1018709.0
2017-12-20 10:50:00,45.89,45.92,45.87,45.91,999009.0,38.7459,38.7712,38.729,38.7628,999009.0
2017-12-20 11:00:00,45.91,45.93,45.89,45.93,721177.0,38.7628,38.7797,38.7459,38.7797,721177.0
2017-12-20 11:10:00,45.93,45.94,45.88,45.88,702563.0,38.7797,38.7881,38.7374,38.7374,702563.0
2017-12-20 11:20:00,45.88,45.95,45.88,45.95,727693.0,38.7374,38.7966,38.7374,38.7966,727693.0
2017-12-20 11:30:00,45.94,45.98,45.93,45.97,610940.0,38.7881,38.8219,38.7797,38.8134,610940.0
2017-12-20 11:40:00,45.97,45.98,45.94,45.97,296359.0,38.8134,38.8219,38.7881,38.8134,296359.0
2017-12-20 11:50:00,45.97,45.98,45.94,45.94,246234.0,38.8134,38.8219,38.7881,38.7881,246234.0
2017-12-20 12:00:00,45.95,45.97,45.94,45.95,428003.0,38.7966,38.8134,38.7881,38.7966,428003.0
2017-12-20 12:10:00,45.95,45.98,45.94,45.96,395839.0,38.7966,38.8219,38.7881,38.805,395839.0
2017-12-20 12:20:00,45.96,46.0,45.96,45.99,318577.0,38.805,38.8388,38.805,38.8303,318577.0
2017-12-20 12:30:00,45.99,46.0,45.96,45.97,648220.0,38.8303,38.8388,38.805,38.8134,648220.0
2017-12-20 12:40:00,45.97,45.99,45.95,45.98,606640.0,38.8134,38.8303,38.7966,38.8219,606640.0
2017-12-20 12:50:00,45.98,45.99,45.95,45.97,152865.0,38.8219,38.8303,38.7966,38.8134,152865.0
2017-12-20 13:00:00,45.97,45.98,45.95,45.97,379999.0,38.8134,38.8219,38.7966,38.8134,379999.0
2017-12-20 13:10:00,45.97,45.99,45.95,45.95,299425.0,38.8134,38.8303,38.7966,38.7966,299425.0
2017-12-20 13:20:00,45.96,45.98,45.94,45.96,354844.0,38.805,38.8219,38.7881,38.805,354844.0
2017-12-20 13:30:00,45.95,45.97,45.93,45.95,666767.0,38.7966,38.8134,38.7797,38.7966,666767.0
2017-12-20 13:40:00,45.95,45.97,45.93,45.93,864848.0,38.7966,38.8134,38.7797,38.7797,864848.0
2017-12-20 13:50:00,45.93,45.94,45.9,45.91,704802.0,38.7797,38.7881,38.7543,38.7628,704802.0
2017-12-20 14:00:00,45.91,45.93,45.89,45.91,671907.0,38.7628,38.7797,38.7459,38.7628,671907.0
2017-12-20 14:10:00,45.91,45.91,45.88,45.89,606194.0,38.7628,38.7628,38.7374,38.7459,606194.0
2017-12-20 14:20:00,45.9,45.92,45.89,45.91,430397.0,38.7543,38.7712,38.7459,38.7628,430397.0
2017-12-20 14:30:00,45.91,45.93,45.9,45.91,432302.0,38.7628,38.7797,38.7543,38.7628,432302.0
2017-12-20 14:40:00,45.91,45.92,45.89,45.9,618237.0,38.7628,38.7712,38.7459,38.7543,618237.0
2017-12-20 14:50:00,45.9,45.91,45.87,45.9,605013.0,38.7543,38.7628,38.729,38.7543,605013.0
2017-12-20 15:00:00,45.9,45.9,45.87,45.89,352003.0,38.7543,38.7543,38.729,38.7459,352003.0
2017-12-20 15:10:00,45.88,45.89,45.86,45.89,291629.0,38.7374,38.7459,38.7206,38.7459,291629.0
2017-12-20 15:20:00,45.89,45.9,45.87,45.88,665877.0,38.7459,38.7543,38.729,38.7374,665877.0
2017-12-20 15:30:00,45.89,45.9,45.88,45.9,1117009.0,38.7459,38.7543,38.7374,38.7543,1117009.0
2017-12-20 15:40:00,45.9,45.91,45.84,45.84,4407992.0,38.7543,38.7628,38.7037,38.7037,4407992.0
2017-12-20 15:50:00,45.84,45.86,45.8,45.82,3488796.0,38.7037,38.7206,38.6699,38.6868,3488796.0
2017-12-21 09:30:00,46.0,46.06,45.97,46.05,1755128.0,38.8388,38.8894,38.8134,38.881,1755128.0
2017-12-21 09:40:00,46.05,46.1,46.03,46.09,748907.0,38.881,38.9232,38.8641,38.9148,748907.0
2017-12-21 09:50:00,46.1,46.11,46.03,46.04,1046049.0,38.9232,38.9316,38.8641,38.8725,1046049.0
2017-12-21 10:00:00,46.04,46.08,46.04,46.06,849909.0,38.8725,38.9063,38.8725,38.8894,849909.0
2017-12-21 10:10:00,46.06,46.12,46.03,46.11,596273.0,38.8894,38.9401,38.8641,38.9316,596273.0
2017-12-21 10:20:00,46.12,46.15,46.1,46.14,1197714.0,38.9401,38.9654,38.9232,38.957,1197714.0
2017-12-21 10:30:00,46.14,46.17,46.12,46.16,1309469.0,38.957,38.9823,38.9401,38.9739,1309469.0
2017-12-21 10:40:00,46.16,46.18,46.14,46.15,491421.0,38.9739,38.9907,38.957,38.9654,491421.0
2017-12-21 10:50:00,46.15,46.15,46.11,46.13,1066711.0,38.9654,38.9654,38.9316,38.9485,1066711.0
2017-12-21 11:00:00,46.14,46.16,46.12,46.15,420432.0,38.957,38.9739,38.9401,38.9654,420432.0
2017-12-21 11:10:00,46.16,46.19,46.14,46.17,481391.0,38.9739,38.9992,38.957,38.9823,481391.0
2017-12-21 11:20:00,46.17,46.22,46.17,46.19,853410.0,38.9823,39.0245,38.9823,38.9992,853410.0
2017-12-21 11:30:00,46.19,46.2,46.18,46.19,1000927.0,38.9992,39.0076,38.9907,38.9992,1000927.0
2017-12-21 11:40:00,46.19,46.19,46.15,46.16,2438915.0,38.9992,38.9992,38.9654,38.9739,2438915.0
2017-12-21 11:50:00,46.16,46.18,46.15,46.16,1165109.0,38.9739,38.9907,38.9654,38.9739,1165109.0
2017-12-21 12:00:00,46.17,46.17,46.12,46.16,1079279.0,38.9823,38.9823,38.9401,38.9739,1079279.0
2017-12-21 12:10:00,46.16,46.19,46.15,46.17,545971.0,38.9739,38.9992,38.9654,38.9823,545971.0
2017-12-21 12:20:00,46.17,46.26,46.16,46.26,1328738.0,38.9823,39.0583,38.9739,39.0583,1328738.0
2017-12-21 12:30:00,46.26,46.27,46.23,46.24,456437.0,39.0583,39.0667,39.033,39.0414,456437.0
2017-12-21 12:40:00,46.23,46.25,46.18,46.19,318136.0,39.033,39.0498,38.9907,38.9992,318136.0
2017-12-21 12:50:00,46.19,46.2,46.15,46.19,830403.0,38.9992,39.0076,38.9654,38.9992,830403.0
2017-12-21 13:00:00,46.2,46.21,46.17,46.19,455629.0,39.0076,39.0161,38.9823,38.9992,455629.0
2017-12-21 13:10:00,46.2,46.21,46.19,46.21,142550.0,39.0076,39.0161,38.9992,39.0161,142550.0
2017-12-21 13:20:00,46.21,46.22,46.2,46.21,142650.0,39.0161,39.0245,39.0076,39.0161,142650.0
2017-12-21 13:30:00,46.21,46.21,46.18,46.2,329631.0,39.0161,39.0161,38.9907,39.0076,329631.0
2017-12-21 13:40:00,46.2,46.22,46.19,46.2,657697.0,39.0076,39.0245,38.9992,39.0076,657697.0
2017-12-21 13:50:00,46.21,46.23,46.19,46.2,217345.0,39.0161,39.033,38.9992,39.0076,217345.0
2017-12-21 14:00:00,46.2,46.2,46.16,46.17,381334.0,39.0076,39.0076,38.9739,38.9823,381334.0
2017-12-21 14:10:00,46.17,46.18,46.15,46.16,276544.0,38.9823,38.9907,38.9654,38.9739,276544.0
2017-12-21 14:20:00,46.17,46.18,46.15,46.17,465329.0,38.9823,38.9907,38.9654,38.9823,465329.0
2017-12-21 14:30:00,46.17,46.2,46.16,46.19,696066.0,38.9823,39.0076,38.9739,38.9992,696066.0
2017-12-21 14:40:00,46.19,46.2,46.18,46.18,270890.0,38.9992,39.0076,38.9907,38.9907,270890.0
2017-12-21 14:50:00,46.19,46.22,46.18,46.21,283241.0,38.9992,39.0245,38.9907,39.0161,283241.0
2017-12-21 15:00:00,46.21,46.21,46.19,46.2,413288.0,39.0161,39.0161,38.9992,39.0076,413288.0
2017-12-21 15:10:00,46.2,46.2,46.15,46.16,407978.0,39.0076,39.0076,38.9654,38.9739,407978.0
2017-12-21 15:20:00,46.16,46.19,46.16,46.18,328105.0,38.9739,38.9992,38.9739,38.9907,328105.0
2017-12-21 15:30:00,46.18,46.2,46.17,46.18,878068.0,38.9907,39.0076,38.9823,38.9907,878068.0
2017-12-21 15:40:00,46.17,46.18,46.11,46.12,1390230.0,38.9823,38.9907,38.9316,38.9401,1390230.0
2017-12-21 15:50:00,46.11,46.13,46.08,46.11,3664571.0,38.9316,38.9485,38.9063,38.9316,3664571.0
2017-12-22 09:30:00,46.29,46.33,46.23,46.25,3789012.0,39.0836,39.1174,39.033,39.0498,3789012.0
2017-12-22 09:40:00,46.25,46.33,46.24,46.33,1030835.0,39.0498,39.1174,39.0414,39.1174,1030835.0
2017-12-22 09:50:00,46.33,46.39,46.31,46.38,833906.0,39.1174,39.1681,39.1005,39.1596,833906.0
2017-12-22 10:00:00,46.39,46.4,46.34,46.35,1033426.0,39.1681,39.1765,39.1258,39.1343,1033426.0
2017-12-22 10:10:00,46.34,46.36,46.3,46.34,1018917.0,39.1258,39.1427,39.0921,39.1258,1018917.0
2017-12-22 10:20:00,46.34,46.36,46.32,46.32,557970.0,39.1258,39.1427,39.1089,39.1089,557970.0
2017-12-22 10:30:00,46.32,46.33,46.27,46.3,1176971.0,39.1089,39.1174,39.0667,39.0921,1176971.0
2017-12-22 10:40:00,46.3,46.32,46.27,46.31,500587.0,39.0921,39.1089,39.0667,39.1005,500587.0
2017-12-22 10:50:00,46.31,46.34,46.31,46.34,337958.0,39.1005,39.1258,39.1005,39.1258,337958.0
2017-12-22 11:00:00,46.34,46.35,46.29,46.33,1017300.0,39.1258,39.1343,39.0836,39.1174,1017300.0
2017-12-22 11:10:00,46.33,46.34,46.32,46.33,423797.0,39.1174,39.1258,39.1089,39.1174,423797.0
2017-12-22 11:20:00,46.33,46.36,46.32,46.34,513950.0,39.1174,39.1427,39.1089,39.1258,513950.0
2017-12-22 11:30:00,46.34,46.36,46.32,46.34,637020.0,39.1258,39.1427,39.1089,39.1258,637020.0
2017-12-22 11:40:00,46.33,46.35,46.32,46.33,431322.0,39.1174,39.1343,39.1089,39.1174,431322.0
2017-12-22 11:50:00,46.33,46.35,46.33,46.33,266999.0,39.1174,39.1343,39.1174,39.1174,266999.0
2017-12-22 12:00:00,46.33,46.35,46.31,46.34,405914.0,39.1174,39.1343,39.1005,39.1258,405914.0
2017-12-22 12:10:00,46.34,46.36,46.33,46.34,417741.0,39.1258,39.1427,39.1174,39.1258,417741.0
2017-12-22 12:20:00,46.34,46.37,46.33,46.33,409683.0,39.1258,39.1512,39.1174,39.1174,409683.0
2017-12-22 12:30:00,46.34,46.36,46.33,46.34,312762.0,39.1258,39.1427,39.1174,39.1258,312762.0
2017-12-22 12:40:00,46.34,46.35,46.32,46.34,278733.0,39.1258,39.1343,39.1089,39.1258,278733.0
2017-12-22 12:50:00,46.34,46.34,46.3,46.33,218914.0,39.1258,39.1258,39.0921,39.1174,218914.0
2017-12-22 13:00:00,46.33,46.33,46.32,46.32,120166.0,39.1174,39.1174,39.1089,39.1089,120166.0
2017-12-22 13:10:00,46.32,46.33,46.3,46.33,325633.0,39.1089,39.1174,39.0921,39.1174,325633.0
2017-12-22 13:20:00,46.33,46.34,46.31,46.34,348741.0,39.1174,39.1258,39.1005,39.1258,348741.0
2017-12-22 13:30:00,46.34,46.34,46.31,46.33,458406.0,39.1258,39.1258,39.1005,39.1174,458406.0
2017-12-22 13:40:00,46.32,46.37,46.32,46.36,543547.0,39.1089,39.1512,39.1089,39.1427,543547.0
2017-12-22 13:50:00,46.36,46.39,46.35,46.38,550550.0,39.1427,39.1681,39.1343,39.1596,550550.0
2017-12-22 14:00:00,46.38,46.38,46.34,46.36,377451.0,39.1596,39.1596,39.1258,39.1427,377451.0
2017-12-22 14:10:00,46.36,46.39,46.35,46.39,280247.0,39.1427,39.1681,39.1343,39.1681,280247.0
2017-12-22 14:20:00,46.38,46.4,46.37,46.39,641920.0,39.1596,39.1765,39.1512,39.1681,641920.0
2017-12-22 14:30:00,46.39,46.4,46.38,46.39,310164.0,39.1681,39.1765,39.1596,39.1681,310164.0
2017-12-22 14:40:00,46.38,46.41,46.38,46.4,862667.0,39.1596,39.1849,39.1596,39.1765,862667.0
2017-12-22 14:50:00,46.4,46.42,46.39,46.41,438783.0,39.1765,39.1934,39.1681,39.1849,438783.0
2017-12-22 15:00:00,46.41,46.44,46.4,46.44,646292.0,39.1849,39.2103,39.1765,39.2103,646292.0
2017-12-22 15:10:00,46.44,46.46,46.43,46.44,804886.0,39.2103,39.2272,39.2018,39.2103,804886.0
2017-12-22 15:20:00,46.45,46.46,46.43,46.46,518476.0,39.2187,39.2272,39.2018,39.2272,518476.0
2017-12-22 15:30:00,46.45,46.48,46.45,46.48,887968.0,39.2187,39.244,39.2187,39.244,887968.0
2017-12-22 15:40:00,46.48,46.51,46.46,46.51,1857460.0,39.244,39.2694,39.2272,39.2694,1857460.0
2017-12-22 15:50:00,46.51,46.51,46.48,46.5,4367065.0,39.2694,39.2694,39.244,39.2609,4367065.0
2017-12-26 09:30:00,46.42,46.43,46.35,46.36,1965115.0,39.1934,39.2018,39.1343,39.1427,1965115.0
2017-12-26 09:40:00,46.36,46.37,46.28,46.3,850323.0,39.1427,39.1512,39.0752,39.0921,850323.0
2017-12-26 09:50:00,46.3,46.31,46.26,46.3,525802.0,39.0921,39.1005,39.0583,39.0921,525802.0
2017-12-26 10:00:00,46.31,46.34,46.29,46.33,392320.0,39.1005,39.1258,39.0836,39.1174,392320.0
2017-12-26 10:10:00,46.33,46.36,46.32,46.34,331357.0,39.1174,39.1427,39.1089,39.1258,331357.0
2017-12-26 10:20:00,46.34,46.38,46.33,46.36,339155.0,39.1258,39.1596,39.1174,39.1427,339155.0
2017-12-26 10:30:00,46.36,46.4,46.36,46.39,574869.0,39.1427,39.1765,39.1427,39.1681,574869.0
2017-12-26 10:40:00,46.39,46.4,46.37,46.38,379756.0,39.1681,39.1765,39.1512,39.1596,379756.0
2017-12-26 10:50:00,46.38,46.39,46.35,46.38,597558.0,39.1596,39.1681,39.1343,39.1596,597558.0
2017-12-26 11:00:00,46.37,46.38,46.34,46.36,432706.0,39.1512,39.1596,39.1258,39.1427,432706.0
2017-12-26 11:10:00,46.37,46.4,46.36,46.4,540435.0,39.1512,39.1765,39.1427,39.1765,540435.0
2017-12-26 11:20:00,46.39,46.42,46.39,46.41,490704.0,39.1681,39.1934,39.1681,39.1849,490704.0
2017-12-26 11:30:00,46.41,46.44,46.4,46.44,394276.0,39.1849,39.2103,39.1765,39.2103,394276.0
2017-12-26 11:40:00,46.43,46.45,46.43,46.45,316304.0,39.2018,39.2187,39.2018,39.2187,316304.0
2017-12-26 11:50:00,46.45,46.46,46.42,46.45,309514.0,39.2187,39.2272,39.1934,39.2187,309514.0
2017-12-26 12:00:00,46.45,46.45,46.42,46.45,213249.0,39.2187,39.2187,39.1934,39.2187,213249.0
2017-12-26 12:10:00,46.44,46.45,46.39,46.4,684324.0,39.2103,39.2187,39.1681,39.1765,684324.0
2017-12-26 12:20:00,46.4,46.41,46.39,46.4,271099.0,39.1765,39.1849,39.1681,39.1765,271099.0
2017-12-26 12:30:00,46.4,46.41,46.39,46.4,263870.0,39.1765,39.1849,39.1681,39.1765,263870.0
2017-12-26 12:40:00,46.4,46.43,46.4,46.43,393797.0,39.1765,39.2018,39.1765,39.2018,393797.0
2017-12-26 12:50:00,46.43,46.44,46.41,46.43,406016.0,39.2018,39.2103,39.1849,39.2018,406016.0
2017-12-26 13:00:00,46.43,46.44,46.42,46.44,104046.0,39.2018,39.2103,39.1934,39.2103,104046.0
2017-12-26 13:10:00,46.44,46.45,46.43,46.45,144330.0,39.2103,39.2187,39.2018,39.2187,144330.0
2017-12-26 13:20:00,46.44,46.45,46.43,46.45,133467.0,39.2103,39.2187,39.2018,39.2187,133467.0
2017-12-26 13:30:00,46.44,46.46,46.42,46.43,368793.0,39.2103,39.2272,39.1934,39.2018,368793.0
2017-12-26 13:40:00,46.42,46.45,46.42,46.44,420746.0,39.1934,39.2187,39.1934,39.2103,420746.0
2017-12-26 13:50:00,46.43,46.45,46.4,46.41,867950.0,39.2018,39.2187,39.1765,39.1849,867950.0
2017-12-26 14:00:00,46.4,46.41,46.39,46.4,124683.0,39.1765,39.1849,39.1681,39.1765,124683.0
2017-12-26 14:10:00,46.4,46.42,46.39,46.41,204320.0,39.1765,39.1934,39.1681,39.1849,204320.0
2017-12-26 14:20:00,46.42,46.43,46.41,46.41,119946.0,39.1934,39.2018,39.1849,39.1849,119946.0
2017-12-26 14:30:00,46.41,46.44,46.41,46.44,141521.0,39.1849,39.2103,39.1849,39.2103,141521.0
2017-12-26 14:40:00,46.44,46.44,46.42,46.44,272464.0,39.2103,39.2103,39.1934,39.2103,272464.0
2017-12-26 14:50:00,46.44,46.45,46.41,46.44,423719.0,39.2103,39.2187,39.1849,39.2103,423719.0
2017-12-26 15:00:00,46.44,46.44,46.42,46.43,214787.0,39.2103,39.2103,39.1934,39.2018,214787.0
2017-12-26 15:10:00,46.43,46.44,46.41,46.42,256824.0,39.2018,39.2103,39.1849,39.1934,256824.0
2017-12-26 15:20:00,46.43,46.43,46.37,46.38,306177.0,39.2018,39.2018,39.1512,39.1596,306177.0
2017-12-26 15:30:00,46.38,46.4,46.37,46.4,334228.0,39.1596,39.1765,39.1512,39.1765,334228.0
2017-12-26 15:40:00,46.4,46.43,46.39,46.43,1058208.0,39.1765,39.2018,39.1681,39.2018,1058208.0
2017-12-26 15:50:00,46.43,46.47,46.41,46.47,2993661.0,39.2018,39.2356,39.1849,39.2356,2993661.0
2017-12-27 09:30:00,46.52,46.56,46.48,46.52,1322473.0,39.2778,39.3116,39.244,39.2778,1322473.0
2017-12-27 09:40:00,46.52,46.55,46.51,46.52,727705.0,39.2778,39.3031,39.2694,39.2778,727705.0
2017-12-27 09:50:00,46.52,46.56,46.51,46.56,605614.0,39.2778,39.3116,39.2694,39.3116,605614.0
2017-12-27 10:00:00,46.56,46.59,46.55,46.58,619950.0,39.3116,39.3369,39.3031,39.3285,619950.0
2017-12-27 10:10:00,46.58,46.6,46.57,46.58,640168.0,39.3285,39.3454,39.32,39.3285,640168.0
2017-12-27 10:20:00,46.58,46.64,46.57,46.63,901235.0,39.3285,39.3791,39.32,39.3707,901235.0
2017-12-27 10:30:00,46.64,46.64,46.62,46.62,431739.0,39.3791,39.3791,39.3622,39.3622,431739.0
2017-12-27 10:40:00,46.63,46.64,46.58,46.59,704218.0,39.3707,39.3791,39.3285,39.3369,704218.0
2017-12-27 10:50:00,46.6,46.6,46.55,46.56,589552.0,39.3454,39.3454,39.3031,39.3116,589552.0
2017-12-27 11:00:00,46.55,46.61,46.55,46.6,967332.0,39.3031,39.3538,39.3031,39.3454,967332.0
2017-12-27 11:10:00,46.61,46.64,46.6,46.62,568099.0,39.3538,39.3791,39.3454,39.3622,568099.0
2017-12-27 11:20:00,46.62,46.64,46.61,46.63,920058.0,39.3622,39.3791,39.3538,39.3707,920058.0
2017-12-27 11:30:00,46.63,46.64,46.62,46.64,526915.0,39.3707,39.3791,39.3622,39.3791,526915.0
2017-12-27 11:40:00,46.64,46.64,46.59,46.6,1501856.0,39.3791,39.3791,39.3369,39.3454,1501856.0
2017-12-27 11:50:00,46.6,46.6,46.56,46.57,744857.0,39.3454,39.3454,39.3116,39.32,744857.0
2017-12-27 12:00:00,46.56,46.57,46.51,46.52,650971.0,39.3116,39.32,39.2694,39.2778,650971.0
2017-12-27 12:10:00,46.52,46.54,46.51,46.52,975828.0,39.2778,39.2947,39.2694,39.2778,975828.0
2017-12-27 12:20:00,46.52,46.54,46.51,46.52,368912.0,39.2778,39.2947,39.2694,39.2778,368912.0
2017-12-27 12:30:00,46.52,46.53,46.5,46.5,423784.0,39.2778,39.2863,39.2609,39.2609,423784.0
2017-12-27 12:40:00,46.51,46.53,46.5,46.51,520637.0,39.2694,39.2863,39.2609,39.2694,520637.0
2017-12-27 12:50:00,46.51,46.53,46.49,46.5,410432.0,39.2694,39.2863,39.2525,39.2609,410432.0
2017-12-27 13:00:00,46.5,46.51,46.47,46.48,1002757.0,39.2609,39.2694,39.2356,39.244,1002757.0
2017-12-27 13:10:00,46.48,46.49,46.46,46.47,555209.0,39.244,39.2525,39.2272,39.2356,555209.0
2017-12-27 13:20:00,46.47,46.48,46.45,46.46,881250.0,39.2356,39.244,39.2187,39.2272,881250.0
2017-12-27 13:30:00,46.46,46.5,46.46,46.5,344617.0,39.2272,39.2609,39.2272,39.2609,344617.0
2017-12-27 13:40:00,46.5,46.5,46.47,46.48,647248.0,39.2609,39.2609,39.2356,39.244,647248.0
2017-12-27 13:50:00,46.48,46.5,46.47,46.5,465972.0,39.244,39.2609,39.2356,39.2609,465972.0
2017-12-27 14:00:00,46.5,46.52,46.49,46.52,269587.0,39.2609,39.2778,39.2525,39.2778,269587.0
2017-12-27 14:10:00,46.52,46.54,46.51,46.54,165539.0,39.2778,39.2947,39.2694,39.2947,165539.0
2017-12-27 14:20:00,46.54,46.55,46.51,46.55,388964.0,39.2947,39.3031,39.2694,39.3031,388964.0
2017-12-27 14:30:00,46.55,46.55,46.54,46.55,386797.0,39.3031,39.3031,39.2947,39.3031,386797.0
2017-12-27 14:40:00,46.54,46.55,46.53,46.53,215130.0,39.2947,39.3031,39.2863,39.2863,215130.0
2017-12-27 14:50:00,46.53,46.54,46.52,46.53,250444.0,39.2863,39.2947,39.2778,39.2863,250444.0
2017-12-27 15:00:00,46.53,46.54,46.52,46.53,479743.0,39.2863,39.2947,39.2778,39.2863,479743.0
2017-12-27 15:10:00,46.53,46.55,46.52,46.53,469191.0,39.2863,39.3031,39.2778,39.2863,469191.0
2017-12-27 15:20:00,46.53,46.54,46.53,46.54,117144.0,39.2863,39.2947,39.2863,39.2947,117144.0
2017-12-27 15:30:00,46.53,46.55,46.52,46.54,2709921.0,39.2863,39.3031,39.2778,39.2947,2709921.0
2017-12-27 15:40:00,46.54,46.56,46.52,46.55,1445635.0,39.2947,39.3116,39.2778,39.3031,1445635.0
2017-12-27 15:50:00,46.55,46.59,46.52,46.58,5634282.0,39.3031,39.3369,39.2778,39.3285,5634282.0
2017-12-28 09:30:00,47.01,47.05,46.98,47.04,2157591.0,39.6915,39.7253,39.6662,39.7169,2157591.0
2017-12-28 09:40:00,47.04,47.04,46.99,47.03,1787192.0,39.7169,39.7169,39.6746,39.7084,1787192.0
2017-12-28 09:50:00,47.03,47.04,46.96,47.0,822745.0,39.7084,39.7169,39.6493,39.6831,822745.0
2017-12-28 10:00:00,47.0,47.01,46.97,46.98,581039.0,39.6831,39.6915,39.6578,39.6662,581039.0
2017-12-28 10:10:00,46.98,46.99,46.96,46.97,803178.0,39.6662,39.6746,39.6493,39.6578,803178.0
2017-12-28 10:20:00,46.96,46.99,46.96,46.96,399276.0,39.6493,39.6746,39.6493,39.6493,399276.0
2017-12-28 10:30:00,46.97,46.99,46.95,46.97,711798.0,39.6578,39.6746,39.6409,39.6578,711798.0
2017-12-28 10:40:00,46.97,46.98,46.95,46.96,454433.0,39.6578,39.6662,39.6409,39.6493,454433.0
2017-12-28 10:50:00,46.96,46.98,46.93,46.95,626221.0,39.6493,39.6662,39.624,39.6409,626221.0
2017-12-28 11:00:00,46.95,46.99,46.94,46.99,621845.0,39.6409,39.6746,39.6324,39.6746,621845.0
2017-12-28 11:10:00,46.99,47.0,46.98,46.98,460618.0,39.6746,39.6831,39.6662,39.6662,460618.0
2017-12-28 11:20:00,46.99,46.99,46.97,46.97,335236.0,39.6746,39.6746,39.6578,39.6578,335236.0
2017-12-28 11:30:00,46.97,46.97,46.94,46.96,592320.0,39.6578,39.6578,39.6324,39.6493,592320.0
2017-12-28 11:40:00,46.96,46.98,46.95,46.98,804267.0,39.6493,39.6662,39.6409,39.6662,804267.0
2017-12-28 11:50:00,46.98,46.99,46.97,46.99,234302.0,39.6662,39.6746,39.6578,39.6746,234302.0
2017-12-28 12:00:00,46.99,46.99,46.98,46.99,316762.0,39.6746,39.6746,39.6662,39.6746,316762.0
2017-12-28 12:10:00,46.98,46.99,46.98,46.98,359046.0,39.6662,39.6746,39.6662,39.6662,359046.0
2017-12-28 12:20:00,46.99,46.99,46.97,46.98,302663.0,39.6746,39.6746,39.6578,39.6662,302663.0
2017-12-28 12:30:00,46.98,47.0,46.98,46.98,349165.0,39.6662,39.6831,39.6662,39.6662,349165.0
2017-12-28 12:40:00,46.98,46.99,46.94,46.95,704176.0,39.6662,39.6746,39.6324,39.6409,704176.0
2017-12-28 12:50:00,46.95,46.95,46.94,46.94,234872.0,39.6409,39.6409,39.6324,39.6324,234872.0
2017-12-28 13:00:00,46.94,46.96,46.92,46.95,507165.0,39.6324,39.6493,39.6155,39.6409,507165.0
2017-12-28 13:10:00,46.95,46.95,46.93,46.94,260217.0,39.6409,39.6409,39.624,39.6324,260217.0
2017-12-28 13:20:00,46.94,46.95,46.92,46.93,311021.0,39.6324,39.6409,39.6155,39.624,311021.0
2017-12-28 13:30:00,46.93,46.94,46.91,46.93,345135.0,39.624,39.6324,39.6071,39.624,345135.0
2017-12-28 13:40:00,46.93,46.97,46.92,46.97,397976.0,39.624,39.6578,39.6155,39.6578,397976.0
2017-12-28 13:50:00,46.97,46.98,46.94,46.96,1830315.0,39.6578,39.6662,39.6324,39.6493,1830315.0
2017-12-28 14:00:00,46.95,46.96,46.9,46.91,869377.0,39.6409,39.6493,39.5987,39.6071,869377.0
2017-12-28 14:10:00,46.91,46.91,46.84,46.87,1694065.0,39.6071,39.6071,39.548,39.5733,1694065.0
2017-12-28 14:20:00,46.87,46.87,46.84,46.86,985680.0,39.5733,39.5733,39.548,39.5649,985680.0
2017-12-28 14:30:00,46.86,46.88,46.85,46.87,416451.0,39.5649,39.5818,39.5564,39.5733,416451.0
2017-12-28 14:40:00,46.87,46.87,46.85,46.86,203787.0,39.5733,39.5733,39.5564,39.5649,203787.0
2017-12-28 14:50:00,46.86,46.87,46.84,46.87,956481.0,39.5649,39.5733,39.548,39.5733,956481.0
2017-12-28 15:00:00,46.87,46.87,46.83,46.84,539699.0,39.5733,39.5733,39.5396,39.548,539699.0
2017-12-28 15:10:00,46.84,46.85,46.82,46.84,264067.0,39.548,39.5564,39.5311,39.548,264067.0
2017-12-28 15:20:00,46.84,46.84,46.81,46.83,669413.0,39.548,39.548,39.5227,39.5396,669413.0
2017-12-28 15:30:00,46.83,46.83,46.79,46.8,985404.0,39.5396,39.5396,39.5058,39.5142,985404.0
2017-12-28 15:40:00,46.8,46.82,46.8,46.82,469784.0,39.5142,39.5311,39.5142,39.5311,469784.0
2017-12-28 15:50:00,46.82,46.91,46.82,46.89,2840646.0,39.5311,39.6071,39.5311,39.5902,2840646.0
2017-12-29 09:30:00,47.28,47.32,47.25,47.29,1737353.0,39.9195,39.9533,39.8942,39.9279,1737353.0
2017-12-29 09:40:00,47.3,47.3,47.24,47.25,994035.0,39.9364,39.9364,39.8857,39.8942,994035.0
2017-12-29 09:50:00,47.26,47.27,47.14,47.14,3091067.0,39.9026,39.9111,39.8013,39.8013,3091067.0
2017-12-29 10:00:00,47.14,47.16,47.1,47.13,1712859.0,39.8013,39.8182,39.7675,39.7928,1712859.0
2017-12-29 10:10:00,47.13,47.16,47.12,47.16,795116.0,39.7928,39.8182,39.7844,39.8182,795116.0
2017-12-29 10:20:00,47.16,47.21,47.15,47.21,1418709.0,39.8182,39.8604,39.8097,39.8604,1418709.0
2017-12-29 10:30:00,47.21,47.26,47.19,47.24,1929445.0,39.8604,39.9026,39.8435,39.8857,1929445.0
2017-12-29 10:40:00,47.25,47.28,47.23,47.27,803585.0,39.8942,39.9195,39.8773,39.9111,803585.0
2017-12-29 10:50:00,47.28,47.28,47.21,47.23,1127968.0,39.9195,39.9195,39.8604,39.8773,1127968.0
2017-12-29 11:00:00,47.23,47.24,47.15,47.17,2067705.0,39.8773,39.8857,39.8097,39.8266,2067705.0
2017-12-29 11:10:00,47.17,47.22,47.16,47.18,718009.0,39.8266,39.8688,39.8182,39.8351,718009.0
2017-12-29 11:20:00,47.19,47.27,47.18,47.25,411776.0,39.8435,39.9111,39.8351,39.8942,411776.0
2017-12-29 11:30:00,47.25,47.26,47.2,47.26,663469.0,39.8942,39.9026,39.852,39.9026,663469.0
2017-12-29 11:40:00,47.26,47.28,47.24,47.28,354058.0,39.9026,39.9195,39.8857,39.9195,354058.0
2017-12-29 11:50:00,47.28,47.3,47.27,47.3,480802.0,39.9195,39.9364,39.9111,39.9364,480802.0
2017-12-29 12:00:00,47.3,47.3,47.26,47.27,453927.0,39.9364,39.9364,39.9026,39.9111,453927.0
2017-12-29 12:10:00,47.28,47.29,47.24,47.26,415185.0,39.9195,39.9279,39.8857,39.9026,415185.0
2017-12-29 12:20:00,47.27,47.28,47.22,47.23,321255.0,39.9111,39.9195,39.8688,39.8773,321255.0
2017-12-29 12:30:00,47.23,47.27,47.22,47.27,195613.0,39.8773,39.9111,39.8688,39.9111,195613.0
2017-12-29 12:40:00,47.26,47.27,47.24,47.25,245023.0,39.9026,39.9111,39.8857,39.8942,245023.0
2017-12-29 12:50:00,47.25,47.26,47.22,47.26,294791.0,39.8942,39.9026,39.8688,39.9026,294791.0
2017-12-29 13:00:00,47.26,47.27,47.25,47.27,150291.0,39.9026,39.9111,39.8942,39.9111,150291.0
2017-12-29 13:10:00,47.27,47.28,47.26,47.26,200539.0,39.9111,39.9195,39.9026,39.9026,200539.0
2017-12-29 13:20:00,47.27,47.28,47.24,47.25,338193.0,39.9111,39.9195,39.8857,39.8942,338193.0
2017-12-29 13:30:00,47.25,47.26,47.22,47.23,277835.0,39.8942,39.9026,39.8688,39.8773,277835.0
2017-12-29 13:40:00,47.23,47.24,47.21,47.22,243497.0,39.8773,39.8857,39.8604,39.8688,243497.0
2017-12-29 13:50:00,47.23,47.23,47.19,47.22,387506.0,39.8773,39.8773,39.8435,39.8688,387506.0
2017-12-29 14:00:00,47.22,47.22,47.16,47.16,445714.0,39.8688,39.8688,39.8182,39.8182,445714.0
2017-12-29 14:10:00,47.16,47.19,47.16,47.16,897266.0,39.8182,39.8435,39.8182,39.8182,897266.0
2017-12-29 14:20:00,47.16,47.18,47.15,47.16,630836.0,39.8182,39.8351,39.8097,39.8182,630836.0
2017-12-29 14:30:00,47.16,47.17,47.13,47.13,408030.0,39.8182,39.8266,39.7928,39.7928,408030.0
2017-12-29 14:40:00,47.13,47.15,47.1,47.13,609154.0,39.7928,39.8097,39.7675,39.7928,609154.0
2017-12-29 14:50:00,47.13,47.13,47.1,47.12,766655.0,39.7928,39.7928,39.7675,39.7844,766655.0
2017-12-29 15:00:00,47.12,47.13,47.1,47.13,861532.0,39.7844,39.7928,39.7675,39.7928,861532.0
2017-12-29 15:10:00,47.13,47.14,47.12,47.14,448222.0,39.7928,39.8013,39.7844,39.8013,448222.0
2017-12-29 15:20:00,47.14,47.18,47.13,47.14,691834.0,39.8013,39.8351,39.7928,39.8013,691834.0
2017-12-29 15:30:00,47.15,47.16,47.1,47.12,949693.0,39.8097,39.8182,39.7675,39.7844,949693.0
2017-12-29 15:40:00,47.12,47.18,47.11,47.15,1530270.0,39.7844,39.8351,39.776,39.8097,1530270.0
2017-12-29 15:50:00,47.15,47.15,47.06,47.11,5019537.0,39.8097,39.8097,39.7337,39.776,5019537.0
2018-01-02 09:30:00,47.78,47.86,47.73,47.84,4468204.0,40.3417,40.4092,40.2994,40.3923,4468204.0
2018-01-02 09:40:00,47.84,47.86,47.81,47.82,3310100.0,40.3923,40.4092,40.367,40.3754,3310100.0
2018-01-02 09:50:00,47.82,47.84,47.78,47.8,2394928.0,40.3754,40.3923,40.3417,40.3585,2394928.0
2018-01-02 10:00:00,47.8,47.83,47.8,47.8,1757186.0,40.3585,40.3839,40.3585,40.3585,1757186.0
2018-01-02 10:10:00,47.8,47.83,47.79,47.82,2374409.0,40.3585,40.3839,40.3501,40.3754,2374409.0
2018-01-02 10:20:00,47.81,47.84,47.8,47.83,1198979.0,40.367,40.3923,40.3585,40.3839,1198979.0
2018-01-02 10:30:00,47.83,47.84,47.78,47.82,1472764.0,40.3839,40.3923,40.3417,40.3754,1472764.0
2018-01-02 10:40:00,47.83,47.84,47.8,47.81,694242.0,40.3839,40.3923,40.3585,40.367,694242.0
2018-01-02 10:50:00,47.8,47.82,47.78,47.8,1378480.0,40.3585,40.3754,40.3417,40.3585,1378480.0
2018-01-02 11:00:00,47.8,47.83,47.79,47.83,956496.0,40.3585,40.3839,40.3501,40.3839,956496.0
2018-01-02 11:10:00,47.83,47.84,47.81,47.84,769943.0,40.3839,40.3923,40.367,40.3923,769943.0
2018-01-02 11:20:00,47.84,47.84,47.77,47.8,1161553.0,40.3923,40.3923,40.3332,40.3585,1161553.0
2018-01-02 11:30:00,47.8,47.81,47.75,47.76,1073088.0,40.3585,40.367,40.3163,40.3248,1073088.0
2018-01-02 11:40:00,47.76,47.76,47.73,47.75,890772.0,40.3248,40.3248,40.2994,40.3163,890772.0
2018-01-02 11:50:00,47.75,47.77,47.74,47.75,823591.0,40.3163,40.3332,40.3079,40.3163,823591.0
2018-01-02 12:00:00,47.75,47.84,47.74,47.83,669091.0,40.3163,40.3923,40.3079,40.3839,669091.0
2018-01-02 12:10:00,47.84,47.85,47.82,47.84,1028839.0,40.3923,40.4008,40.3754,40.3923,1028839.0
2018-01-02 12:20:00,47.84,47.85,47.81,47.83,579242.0,40.3923,40.4008,40.367,40.3839,579242.0
2018-01-02 12:30:00,47.84,47.87,47.83,47.86,1153414.0,40.3923,40.4176,40.3839,40.4092,1153414.0
2018-01-02 12:40:00,47.86,47.87,47.84,47.87,420518.0,40.4092,40.4176,40.3923,40.4176,420518.0
2018-01-02 12:50:00,47.87,47.9,47.86,47.9,930611.0,40.4176,40.443,40.4092,40.443,930611.0
2018-01-02 13:00:00,47.9,47.92,47.9,47.91,551764.0,40.443,40.4599,40.443,40.4514,551764.0
2018-01-02 13:10:00,47.91,47.93,47.9,47.93,700343.0,40.4514,40.4683,40.443,40.4683,700343.0
2018-01-02 13:20:00,47.93,47.96,47.91,47.96,813297.0,40.4683,40.4936,40.4514,40.4936,813297.0
2018-01-02 13:30:00,47.96,47.97,47.93,47.97,595634.0,40.4936,40.5021,40.4683,40.5021,595634.0
2018-01-02 13:40:00,47.96,47.97,47.92,47.93,492811.0,40.4936,40.5021,40.4599,40.4683,492811.0
2018-01-02 13:50:00,47.92,47.93,47.9,47.93,764310.0,40.4599,40.4683,40.443,40.4683,764310.0
2018-01-02 14:00:00,47.93,47.94,47.91,47.91,600320.0,40.4683,40.4767,40.4514,40.4514,600320.0
2018-01-02 14:10:00,47.91,47.93,47.91,47.92,698415.0,40.4514,40.4683,40.4514,40.4599,698415.0
2018-01-02 14:20:00,47.92,47.92,47.89,47.91,433769.0,40.4599,40.4599,40.4345,40.4514,433769.0
2018-01-02 14:30:00,47.91,47.92,47.89,47.91,584036.0,40.4514,40.4599,40.4345,40.4514,584036.0
2018-01-02 14:40:00,47.91,47.92,47.89,47.89,368668.0,40.4514,40.4599,40.4345,40.4345,368668.0
2018-01-02 14:50:00,47.89,47.92,47.89,47.91,506867.0,40.4345,40.4599,40.4345,40.4514,506867.0
2018-01-02 15:00:00,47.91,47.92,47.88,47.9,563352.0,40.4514,40.4599,40.4261,40.443,563352.0
2018-01-02 15:10:00,47.9,47.92,47.89,47.91,797766.0,40.443,40.4599,40.4345,40.4514,797766.0
2018-01-02 15:20:00,47.92,47.95,47.91,47.93,1400779.0,40.4599,40.4852,40.4514,40.4683,1400779.0
2018-01-02 15:30:00,47.94,47.96,47.92,47.95,2570073.0,40.4767,40.4936,40.4599,40.4852,2570073.0
2018-01-02 15:40:00,47.95,48.04,47.94,48.04,2783890.0,40.4852,40.5612,40.4767,40.5612,2783890.0
2018-01-02 15:50:00,48.04,48.07,47.99,48.03,9585929.0,40.5612,40.5865,40.519,40.5527,9585929.0
2018-01-03 09:30:00,48.29,48.37,48.28,48.36,4090841.0,40.7723,40.8398,40.7638,40.8314,4090841.0
2018-01-03 09:40:00,48.36,48.37,48.32,48.36,1918489.0,40.8314,40.8398,40.7976,40.8314,1918489.0
2018-01-03 09:50:00,48.36,48.39,48.34,48.35,1321617.0,40.8314,40.8567,40.8145,40.8229,1321617.0
2018-01-03 10:00:00,48.34,48.38,48.32,48.36,1052098.0,40.8145,40.8483,40.7976,40.8314,1052098.0
2018-01-03 10:10:00,48.36,48.37,48.27,48.32,843603.0,40.8314,40.8398,40.7554,40.7976,843603.0
2018-01-03 10:20:00,48.32,48.33,48.29,48.31,1144814.0,40.7976,40.806,40.7723,40.7891,1144814.0
2018-01-03 10:30:00,48.31,48.39,48.3,48.39,1019490.0,40.7891,40.8567,40.7807,40.8567,1019490.0
2018-01-03 10:40:00,48.38,48.42,48.37,48.4,1643229.0,40.8483,40.882,40.8398,40.8651,1643229.0
2018-01-03 10:50:00,48.4,48.41,48.34,48.36,1079899.0,40.8651,40.8736,40.8145,40.8314,1079899.0
2018-01-03 11:00:00,48.36,48.41,48.35,48.41,508469.0,40.8314,40.8736,40.8229,40.8736,508469.0
2018-01-03 11:10:00,48.41,48.41,48.39,48.4,690062.0,40.8736,40.8736,40.8567,40.8651,690062.0
2018-01-03 11:20:00,48.4,48.41,48.38,48.39,506449.0,40.8651,40.8736,40.8483,40.8567,506449.0
2018-01-03 11:30:00,48.39,48.42,48.37,48.41,495407.0,40.8567,40.882,40.8398,40.8736,495407.0
2018-01-03 11:40:00,48.41,48.42,48.38,48.41,814803.0,40.8736,40.882,40.8483,40.8736,814803.0
2018-01-03 11:50:00,48.41,48.42,48.38,48.39,382200.0,40.8736,40.882,40.8483,40.8567,382200.0
2018-01-03 12:00:00,48.38,48.39,48.36,48.38,346413.0,40.8483,40.8567,40.8314,40.8483,346413.0
2018-01-03 12:10:00,48.38,48.41,48.37,48.41,347133.0,40.8483,40.8736,40.8398,40.8736,347133.0
2018-01-03 12:20:00,48.41,48.44,48.4,48.44,348437.0,40.8736,40.8989,40.8651,40.8989,348437.0
2018-01-03 12:30:00,48.44,48.45,48.43,48.45,312428.0,40.8989,40.9074,40.8905,40.9074,312428.0
2018-01-03 12:40:00,48.45,48.48,48.44,48.47,583000.0,40.9074,40.9327,40.8989,40.9242,583000.0
2018-01-03 12:50:00,48.48,48.51,48.47,48.48,689000.0,40.9327,40.958,40.9242,40.9327,689000.0
2018-01-03 13:00:00,48.48,48.5,48.47,48.5,311936.0,40.9327,40.9496,40.9242,40.9496,311936.0
2018-01-03 13:10:00,48.5,48.51,48.48,48.5,453779.0,40.9496,40.958,40.9327,40.9496,453779.0
2018-01-03 13:20:00,48.5,48.52,48.48,48.49,1527077.0,40.9496,40.9665,40.9327,40.9411,1527077.0
2018-01-03 13:30:00,48.48,48.5,48.48,48.5,1376837.0,40.9327,40.9496,40.9327,40.9496,1376837.0
2018-01-03 13:40:00,48.5,48.5,48.47,48.5,872992.0,40.9496,40.9496,40.9242,40.9496,872992.0
2018-01-03 13:50:00,48.5,48.51,48.47,48.48,809557.0,40.9496,40.958,40.9242,40.9327,809557.0
2018-01-03 14:00:00,48.48,48.51,48.4,48.42,1202777.0,40.9327,40.958,40.8651,40.882,1202777.0
2018-01-03 14:10:00,48.41,48.42,48.38,48.41,979440.0,40.8736,40.882,40.8483,40.8736,979440.0
2018-01-03 14:20:00,48.4,48.47,48.39,48.46,534803.0,40.8651,40.9242,40.8567,40.9158,534803.0
2018-01-03 14:30:00,48.47,48.49,48.44,48.48,999051.0,40.9242,40.9411,40.8989,40.9327,999051.0
2018-01-03 14:40:00,48.48,48.49,48.46,48.47,1251727.0,40.9327,40.9411,40.9158,40.9242,1251727.0
2018-01-03 14:50:00,48.47,48.47,48.46,48.47,410967.0,40.9242,40.9242,40.9158,40.9242,410967.0
2018-01-03 15:00:00,48.47,48.47,48.44,48.46,718675.0,40.9242,40.9242,40.8989,40.9158,718675.0
2018-01-03 15:10:00,48.46,48.48,48.44,48.47,853173.0,40.9158,40.9327,40.8989,40.9242,853173.0
2018-01-03 15:20:00,48.47,48.48,48.45,48.48,858840.0,40.9242,40.9327,40.9074,40.9327,858840.0
2018-01-03 15:30:00,48.47,48.48,48.44,48.47,2836734.0,40.9242,40.9327,40.8989,40.9242,2836734.0
2018-01-03 15:40:00,48.47,48.5,48.45,48.47,2211521.0,40.9242,40.9496,40.9074,40.9242,2211521.0
2018-01-03 15:50:00,48.48,48.54,48.47,48.48,4941830.0,40.9327,40.9833,40.9242,40.9327,4941830.0
2018-01-04 09:30:00,48.59,48.68,48.58,48.63,3156199.0,41.0256,41.1015,41.0171,41.0593,3156199.0
2018-01-04 09:40:00,48.63,48.64,48.57,48.59,1586040.0,41.0593,41.0678,41.0087,41.0256,1586040.0
2018-01-04 09:50:00,48.59,48.65,48.57,48.63,1307901.0,41.0256,41.0762,41.0087,41.0593,1307901.0
2018-01-04 10:00:00,48.63,48.66,48.59,48.66,4402430.0,41.0593,41.0847,41.0256,41.0847,4402430.0
2018-01-04 10:10:00,48.66,48.71,48.64,48.69,2407440.0,41.0847,41.1269,41.0678,41.11,2407440.0
2018-01-04 10:20:00,48.69,48.73,48.68,48.73,1122252.0,41.11,41.1438,41.1015,41.1438,1122252.0
2018-01-04 10:30:00,48.73,48.76,48.71,48.75,1161332.0,41.1438,41.1691,41.1269,41.1606,1161332.0
2018-01-04 10:40:00,48.75,48.78,48.74,48.76,1393677.0,41.1606,41.186,41.1522,41.1691,1393677.0
2018-01-04 10:50:00,48.75,48.76,48.7,48.73,1496944.0,41.1606,41.1691,41.1184,41.1438,1496944.0
2018-01-04 11:00:00,48.73,48.74,48.69,48.7,1366275.0,41.1438,41.1522,41.11,41.1184,1366275.0
2018-01-04 11:10:00,48.69,48.73,48.68,48.71,1003169.0,41.11,41.1438,41.1015,41.1269,1003169.0
2018-01-04 11:20:00,48.7,48.72,48.67,48.69,988391.0,41.1184,41.1353,41.0931,41.11,988391.0
2018-01-04 11:30:00,48.69,48.74,48.68,48.7,758289.0,41.11,41.1522,41.1015,41.1184,758289.0
2018-01-04 11:40:00,48.7,48.71,48.66,48.69,814983.0,41.1184,41.1269,41.0847,41.11,814983.0
2018-01-04 11:50:00,48.68,48.69,48.66,48.66,354754.0,41.1015,41.11,41.0847,41.0847,354754.0
2018-01-04 12:00:00,48.66,48.73,48.66,48.72,804627.0,41.0847,41.1438,41.0847,41.1353,804627.0
2018-01-04 12:10:00,48.72,48.75,48.71,48.74,671543.0,41.1353,41.1606,41.1269,41.1522,671543.0
2018-01-04 12:20:00,48.74,48.75,48.68,48.69,753727.0,41.1522,41.1606,41.1015,41.11,753727.0
2018-01-04 12:30:00,48.69,48.71,48.68,48.7,645450.0,41.11,41.1269,41.1015,41.1184,645450.0
2018-01-04 12:40:00,48.69,48.75,48.69,48.73,393061.0,41.11,41.1606,41.11,41.1438,393061.0
2018-01-04 12:50:00,48.73,48.74,48.7,48.73,238864.0,41.1438,41.1522,41.1184,41.1438,238864.0
2018-01-04 13:00:00,48.73,48.74,48.71,48.73,445427.0,41.1438,41.1522,41.1269,41.1438,445427.0
2018-01-04 13:10:00,48.73,48.74,48.72,48.73,379859.0,41.1438,41.1522,41.1353,41.1438,379859.0
2018-01-04 13:20:00,48.73,48.73,48.71,48.72,465919.0,41.1438,41.1438,41.1269,41.1353,465919.0
2018-01-04 13:30:00,48.71,48.72,48.63,48.64,1077576.0,41.1269,41.1353,41.0593,41.0678,1077576.0
2018-01-04 13:40:00,48.64,48.69,48.63,48.66,736612.0,41.0678,41.11,41.0593,41.0847,736612.0
2018-01-04 13:50:00,48.66,48.67,48.61,48.66,448663.0,41.0847,41.0931,41.0424,41.0847,448663.0
2018-01-04 14:00:00,48.66,48.67,48.63,48.65,690947.0,41.0847,41.0931,41.0593,41.0762,690947.0
2018-01-04 14:10:00,48.65,48.68,48.63,48.64,578065.0,41.0762,41.1015,41.0593,41.0678,578065.0
2018-01-04 14:20:00,48.65,48.65,48.6,48.61,745348.0,41.0762,41.0762,41.034,41.0424,745348.0
2018-01-04 14:30:00,48.61,48.65,48.6,48.65,1020131.0,41.0424,41.0762,41.034,41.0762,1020131.0
2018-01-04 14:40:00,48.65,48.69,48.64,48.69,700921.0,41.0762,41.11,41.0678,41.11,700921.0
2018-01-04 14:50:00,48.69,48.7,48.67,48.68,1135240.0,41.11,41.1184,41.0931,41.1015,1135240.0
2018-01-04 15:00:00,48.69,48.69,48.65,48.65,413275.0,41.11,41.11,41.0762,41.0762,413275.0
2018-01-04 15:10:00,48.66,48.66,48.61,48.65,794850.0,41.0847,41.0847,41.0424,41.0762,794850.0
2018-01-04 15:20:00,48.64,48.72,48.64,48.72,2113699.0,41.0678,41.1353,41.0678,41.1353,2113699.0
2018-01-04 15:30:00,48.71,48.72,48.67,48.68,999119.0,41.1269,41.1353,41.0931,41.1015,999119.0
2018-01-04 15:40:00,48.69,48.69,48.67,48.69,924073.0,41.11,41.11,41.0931,41.11,924073.0
2018-01-04 15:50:00,48.68,48.72,48.67,48.72,4854594.0,41.1015,41.1353,41.0931,41.1353,4854594.0
2018-01-05 09:30:00,48.82,48.87,48.77,48.78,3882476.0,41.2198,41.262,41.1775,41.186,3882476.0
2018-01-05 09:40:00,48.78,48.84,48.78,48.82,1895949.0,41.186,41.2366,41.186,41.2198,1895949.0
2018-01-05 09:50:00,48.82,48.85,48.81,48.84,764263.0,41.2198,41.2451,41.2113,41.2366,764263.0
2018-01-05 10:00:00,48.84,48.93,48.84,48.91,1776629.0,41.2366,41.3126,41.2366,41.2957,1776629.0
2018-01-05 10:10:00,48.92,48.95,48.9,48.95,3074210.0,41.3042,41.3295,41.2873,41.3295,3074210.0
2018-01-05 10:20:00,48.95,48.99,48.92,48.93,1781885.0,41.3295,41.3633,41.3042,41.3126,1781885.0
2018-01-05 10:30:00,48.93,48.95,48.9,48.92,1095923.0,41.3126,41.3295,41.2873,41.3042,1095923.0
2018-01-05 10:40:00,48.93,48.93,48.87,48.89,751731.0,41.3126,41.3126,41.262,41.2789,751731.0
2018-01-05 10:50:00,48.89,48.97,48.87,48.97,1060087.0,41.2789,41.3464,41.262,41.3464,1060087.0
2018-01-05 11:00:00,48.97,49.0,48.95,49.0,935809.0,41.3464,41.3717,41.3295,41.3717,935809.0
2018-01-05 11:10:00,48.99,49.05,48.99,49.04,1165481.0,41.3633,41.4139,41.3633,41.4055,1165481.0
2018-01-05 11:20:00,49.05,49.07,49.02,49.05,1407682.0,41.4139,41.4308,41.3886,41.4139,1407682.0
2018-01-05 11:30:00,49.05,49.08,49.03,49.07,889169.0,41.4139,41.4393,41.3971,41.4308,889169.0
2018-01-05 11:40:00,49.07,49.07,49.03,49.03,784156.0,41.4308,41.4308,41.3971,41.3971,784156.0
2018-01-05 11:50:00,49.04,49.08,49.03,49.06,1028179.0,41.4055,41.4393,41.3971,41.4224,1028179.0
2018-01-05 12:00:00,49.06,49.08,49.04,49.07,520737.0,41.4224,41.4393,41.4055,41.4308,520737.0
2018-01-05 12:10:00,49.08,49.08,49.04,49.06,522224.0,41.4393,41.4393,41.4055,41.4224,522224.0
2018-01-05 12:20:00,49.06,49.06,49.04,49.06,445259.0,41.4224,41.4224,41.4055,41.4224,445259.0
2018-01-05 12:30:00,49.05,49.06,49.03,49.05,232426.0,41.4139,41.4224,41.3971,41.4139,232426.0
2018-01-05 12:40:00,49.04,49.07,49.04,49.05,514830.0,41.4055,41.4308,41.4055,41.4139,514830.0
2018-01-05 12:50:00,49.05,49.06,49.02,49.06,602353.0,41.4139,41.4224,41.3886,41.4224,602353.0
2018-01-05 13:00:00,49.05,49.07,49.04,49.05,350980.0,41.4139,41.4308,41.4055,41.4139,350980.0
2018-01-05 13:10:00,49.05,49.07,49.04,49.05,310215.0,41.4139,41.4308,41.4055,41.4139,310215.0
2018-01-05 13:20:00,49.06,49.09,49.05,49.09,383695.0,41.4224,41.4477,41.4139,41.4477,383695.0
2018-01-05 13:30:00,49.09,49.09,49.06,49.07,303981.0,41.4477,41.4477,41.4224,41.4308,303981.0
2018-01-05 13:40:00,49.07,49.09,49.05,49.05,405016.0,41.4308,41.4477,41.4139,41.4139,405016.0
2018-01-05 13:50:00,49.05,49.06,49.04,49.05,841721.0,41.4139,41.4224,41.4055,41.4139,841721.0
2018-01-05 14:00:00,49.05,49.06,49.01,49.01,1028922.0,41.4139,41.4224,41.3802,41.3802,1028922.0
2018-01-05 14:10:00,49.02,49.04,49.01,49.02,474728.0,41.3886,41.4055,41.3802,41.3886,474728.0
2018-01-05 14:20:00,49.01,49.06,49.01,49.05,326155.0,41.3802,41.4224,41.3802,41.4139,326155.0
2018-01-05 14:30:00,49.05,49.07,49.04,49.06,256096.0,41.4139,41.4308,41.4055,41.4224,256096.0
2018-01-05 14:40:00,49.07,49.07,49.03,49.05,277397.0,41.4308,41.4308,41.3971,41.4139,277397.0
2018-01-05 14:50:00,49.05,49.07,49.04,49.06,360094.0,41.4139,41.4308,41.4055,41.4224,360094.0
2018-01-05 15:00:00,49.06,49.08,49.05,49.07,771438.0,41.4224,41.4393,41.4139,41.4308,771438.0
2018-01-05 15:10:00,49.07,49.08,49.05,49.05,566855.0,41.4308,41.4393,41.4139,41.4139,566855.0
2018-01-05 15:20:00,49.05,49.06,49.03,49.05,818370.0,41.4139,41.4224,41.3971,41.4139,818370.0
2018-01-05 15:30:00,49.05,49.07,49.04,49.07,750847.0,41.4139,41.4308,41.4055,41.4308,750847.0
2018-01-05 15:40:00,49.07,49.1,49.05,49.09,1071411.0,41.4308,41.4562,41.4139,41.4477,1071411.0
2018-01-05 15:50:00,49.09,49.14,49.07,49.11,5274951.0,41.4477,41.4899,41.4308,41.4646,5274951.0
2018-01-08 09:30:00,49.06,49.12,49.02,49.02,2911262.0,41.4224,41.473,41.3886,41.3886,2911262.0
2018-01-08 09:40:00,49.02,49.09,49.02,49.08,1515540.0,41.3886,41.4477,41.3886,41.4393,1515540.0
2018-01-08 09:50:00,49.08,49.11,49.05,49.09,909408.0,41.4393,41.4646,41.4139,41.4477,909408.0
2018-01-08 10:00:00,49.09,49.11,49.04,49.05,622144.0,41.4477,41.4646,41.4055,41.4139,622144.0
2018-01-08 10:10:00,49.05,49.11,49.05,49.1,491199.0,41.4139,41.4646,41.4139,41.4562,491199.0
2018-01-08 10:20:00,49.11,49.13,49.1,49.12,509575.0,41.4646,41.4815,41.4562,41.473,509575.0
2018-01-08 10:30:00,49.12,49.14,49.1,49.11,698669.0,41.473,41.4899,41.4562,41.4646,698669.0
2018-01-08 10:40:00,49.1,49.11,49.08,49.11,426641.0,41.4562,41.4646,41.4393,41.4646,426641.0
2018-01-08 10:50:00,49.11,49.14,49.1,49.14,422152.0,41.4646,41.4899,41.4562,41.4899,422152.0
2018-01-08 11:00:00,49.13,49.14,49.11,49.13,498280.0,41.4815,41.4899,41.4646,41.4815,498280.0
2018-01-08 11:10:00,49.13,49.16,49.12,49.13,415806.0,41.4815,41.5068,41.473,41.4815,415806.0
2018-01-08 11:20:00,49.13,49.14,49.09,49.09,465604.0,41.4815,41.4899,41.4477,41.4477,465604.0
2018-01-08 11:30:00,49.09,49.12,49.09,49.11,478424.0,41.4477,41.473,41.4477,41.4646,478424.0
2018-01-08 11:40:00,49.11,49.13,49.1,49.1,501815.0,41.4646,41.4815,41.4562,41.4562,501815.0
2018-01-08 11:50:00,49.11,49.11,49.08,49.09,295475.0,41.4646,41.4646,41.4393,41.4477,295475.0
2018-01-08 12:00:00,49.09,49.12,49.09,49.12,264940.0,41.4477,41.473,41.4477,41.473,264940.0
2018-01-08 12:10:00,49.12,49.12,49.09,49.1,209435.0,41.473,41.473,41.4477,41.4562,209435.0
2018-01-08 12:20:00,49.1,49.14,49.09,49.14,363465.0,41.4562,41.4899,41.4477,41.4899,363465.0
2018-01-08 12:30:00,49.14,49.14,49.11,49.13,201869.0,41.4899,41.4899,41.4646,41.4815,201869.0
2018-01-08 12:40:00,49.14,49.15,49.11,49.12,310359.0,41.4899,41.4984,41.4646,41.473,310359.0
2018-01-08 12:50:00,49.13,49.16,49.12,49.16,325347.0,41.4815,41.5068,41.473,41.5068,325347.0
2018-01-08 13:00:00,49.15,49.18,49.15,49.17,354753.0,41.4984,41.5237,41.4984,41.5153,354753.0
2018-01-08 13:10:00,49.18,49.18,49.14,49.16,688438.0,41.5237,41.5237,41.4899,41.5068,688438.0
2018-01-08 13:20:00,49.17,49.2,49.16,49.2,460011.0,41.5153,41.5406,41.5068,41.5406,460011.0
2018-01-08 13:30:00,49.19,49.21,49.17,49.21,1018307.0,41.5322,41.549,41.5153,41.549,1018307.0
2018-01-08 13:40:00,49.21,49.21,49.18,49.19,171366.0,41.549,41.549,41.5237,41.5322,171366.0
2018-01-08 13:50:00,49.19,49.21,49.18,49.2,382506.0,41.5322,41.549,41.5237,41.5406,382506.0
2018-01-08 14:00:00,49.19,49.21,49.18,49.19,152008.0,41.5322,41.549,41.5237,41.5322,152008.0
2018-01-08 14:10:00,49.19,49.2,49.18,49.19,202494.0,41.5322,41.5406,41.5237,41.5322,202494.0
2018-01-08 14:20:00,49.2,49.21,49.19,49.19,319018.0,41.5406,41.549,41.5322,41.5322,319018.0
2018-01-08 14:30:00,49.2,49.21,49.18,49.18,215451.0,41.5406,41.549,41.5237,41.5237,215451.0
2018-01-08 14:40:00,49.19,49.2,49.18,49.19,383523.0,41.5322,41.5406,41.5237,41.5322,383523.0
2018-01-08 14:50:00,49.2,49.21,49.17,49.18,1129667.0,41.5406,41.549,41.5153,41.5237,1129667.0
2018-01-08 15:00:00,49.19,49.19,49.17,49.19,323705.0,41.5322,41.5322,41.5153,41.5322,323705.0
2018-01-08 15:10:00,49.19,49.19,49.15,49.17,685599.0,41.5322,41.5322,41.4984,41.5153,685599.0
2018-01-08 15:20:00,49.18,49.18,49.15,49.16,435808.0,41.5237,41.5237,41.4984,41.5068,435808.0
2018-01-08 15:30:00,49.16,49.18,49.15,49.16,677313.0,41.5068,41.5237,41.4984,41.5068,677313.0
2018-01-08 15:40:00,49.16,49.22,49.16,49.19,1284158.0,41.5068,41.5575,41.5068,41.5322,1284158.0
2018-01-08 15:50:00,49.2,49.2,49.13,49.13,4468830.0,41.5406,41.5406,41.4815,41.4815,4468830.0
2018-01-09 09:30:00,49.12,49.13,48.97,48.98,2058354.0,41.473,41.4815,41.3464,41.3548,2058354.0
2018-01-09 09:40:00,48.98,48.98,48.9,48.95,1273235.0,41.3548,41.3548,41.2873,41.3295,1273235.0
2018-01-09 09:50:00,48.96,48.96,48.84,48.84,1137839.0,41.338,41.338,41.2366,41.2366,1137839.0
2018-01-09 10:00:00,48.84,48.89,48.83,48.88,1161302.0,41.2366,41.2789,41.2282,41.2704,1161302.0
2018-01-09 10:10:00,48.88,48.96,48.86,48.95,1061724.0,41.2704,41.338,41.2535,41.3295,1061724.0
2018-01-09 10:20:00,48.96,48.97,48.93,48.97,609279.0,41.338,41.3464,41.3126,41.3464,609279.0
2018-01-09 10:30:00,48.97,48.99,48.94,48.95,1256221.0,41.3464,41.3633,41.3211,41.3295,1256221.0
2018-01-09 10:40:00,48.95,48.98,48.94,48.96,708825.0,41.3295,41.3548,41.3211,41.338,708825.0
2018-01-09 10:50:00,48.96,49.08,48.94,49.08,4760322.0,41.338,41.4393,41.3211,41.4393,4760322.0
2018-01-09 11:00:00,49.08,49.1,49.02,49.04,1196918.0,41.4393,41.4562,41.3886,41.4055,1196918.0
2018-01-09 11:10:00,49.03,49.08,49.01,49.08,608798.0,41.3971,41.4393,41.3802,41.4393,608798.0
2018-01-09 11:20:00,49.08,49.08,49.02,49.03,709250.0,41.4393,41.4393,41.3886,41.3971,709250.0
2018-01-09 11:30:00,49.03,49.03,48.98,48.99,633752.0,41.3971,41.3971,41.3548,41.3633,633752.0
2018-01-09 11:40:00,48.99,49.02,48.97,49.02,308764.0,41.3633,41.3886,41.3464,41.3886,308764.0
2018-01-09 11:50:00,49.02,49.03,49.0,49.01,1296341.0,41.3886,41.3971,41.3717,41.3802,1296341.0
2018-01-09 12:00:00,49.01,49.01,48.97,48.99,475829.0,41.3802,41.3802,41.3464,41.3633,475829.0
2018-01-09 12:10:00,49.0,49.01,48.98,49.0,605983.0,41.3717,41.3802,41.3548,41.3717,605983.0
2018-01-09 12:20:00,48.99,49.01,48.97,49.0,343027.0,41.3633,41.3802,41.3464,41.3717,343027.0
2018-01-09 12:30:00,49.0,49.04,48.99,49.04,347983.0,41.3717,41.4055,41.3633,41.4055,347983.0
2018-01-09 12:40:00,49.04,49.04,49.0,49.02,199012.0,41.4055,41.4055,41.3717,41.3886,199012.0
2018-01-09 12:50:00,49.02,49.02,48.98,49.0,426763.0,41.3886,41.3886,41.3548,41.3717,426763.0
2018-01-09 13:00:00,49.0,49.04,48.99,49.04,329100.0,41.3717,41.4055,41.3633,41.4055,329100.0
2018-01-09 13:10:00,49.03,49.05,49.01,49.04,755967.0,41.3971,41.4139,41.3802,41.4055,755967.0
2018-01-09 13:20:00,49.04,49.05,49.03,49.04,396494.0,41.4055,41.4139,41.3971,41.4055,396494.0
2018-01-09 13:30:00,49.04,49.06,49.03,49.04,355364.0,41.4055,41.4224,41.3971,41.4055,355364.0
2018-01-09 13:40:00,49.04,49.07,49.03,49.05,455888.0,41.4055,41.4308,41.3971,41.4139,455888.0
2018-01-09 13:50:00,49.06,49.08,49.05,49.08,510159.0,41.4224,41.4393,41.4139,41.4393,510159.0
2018-01-09 14:00:00,49.08,49.08,49.04,49.06,366763.0,41.4393,41.4393,41.4055,41.4224,366763.0
2018-01-09 14:10:00,49.05,49.06,49.01,49.03,664204.0,41.4139,41.4224,41.3802,41.3971,664204.0
2018-01-09 14:20:00,49.03,49.05,49.02,49.04,357651.0,41.3971,41.4139,41.3886,41.4055,357651.0
2018-01-09 14:30:00,49.04,49.04,49.01,49.03,292353.0,41.4055,41.4055,41.3802,41.3971,292353.0
2018-01-09 14:40:00,49.03,49.03,49.01,49.03,326583.0,41.3971,41.3971,41.3802,41.3971,326583.0
2018-01-09 14:50:00,49.03,49.05,49.02,49.05,511829.0,41.3971,41.4139,41.3886,41.4139,511829.0
2018-01-09 15:00:00,49.05,49.06,49.03,49.05,465737.0,41.4139,41.4224,41.3971,41.4139,465737.0
2018-01-09 15:10:00,49.06,49.09,49.05,49.08,511053.0,41.4224,41.4477,41.4139,41.4393,511053.0
2018-01-09 15:20:00,49.08,49.08,49.02,49.03,643725.0,41.4393,41.4393,41.3886,41.3971,643725.0
2018-01-09 15:30:00,49.03,49.08,49.02,49.07,808319.0,41.3971,41.4393,41.3886,41.4308,808319.0
2018-01-09 15:40:00,49.08,49.08,49.04,49.07,1049503.0,41.4393,41.4393,41.4055,41.4308,1049503.0
2018-01-09 15:50:00,49.07,49.09,49.02,49.03,2724681.0,41.4308,41.4477,41.3886,41.3971,2724681.0
2018-01-10 09:30:00,48.68,48.71,48.62,48.68,2845919.0,41.1015,41.1269,41.0509,41.1015,2845919.0
2018-01-10 09:40:00,48.69,48.7,48.62,48.64,1746435.0,41.11,41.1184,41.0509,41.0678,1746435.0
2018-01-10 09:50:00,48.64,48.64,48.53,48.61,1548293.0,41.0678,41.0678,40.9749,41.0424,1548293.0
2018-01-10 10:00:00,48.61,48.65,48.54,48.64,1684573.0,41.0424,41.0762,40.9833,41.0678,1684573.0
2018-01-10 10:10:00,48.64,48.73,48.63,48.71,1453449.0,41.0678,41.1438,41.0593,41.1269,1453449.0
2018-01-10 10:20:00,48.71,48.74,48.7,48.7,957560.0,41.1269,41.1522,41.1184,41.1184,957560.0
2018-01-10 10:30:00,48.7,48.71,48.66,48.7,1135053.0,41.1184,41.1269,41.0847,41.1184,1135053.0
2018-01-10 10:40:00,48.7,48.74,48.62,48.62,4081012.0,41.1184,41.1522,41.0509,41.0509,4081012.0
2018-01-10 10:50:00,48.63,48.64,48.59,48.64,3367887.0,41.0593,41.0678,41.0256,41.0678,3367887.0
2018-01-10 11:00:00,48.64,48.73,48.63,48.7,4640719.0,41.0678,41.1438,41.0593,41.1184,4640719.0
2018-01-10 11:10:00,48.71,48.72,48.66,48.66,1909001.0,41.1269,41.1353,41.0847,41.0847,1909001.0
2018-01-10 11:20:00,48.66,48.69,48.64,48.66,1458740.0,41.0847,41.11,41.0678,41.0847,1458740.0
2018-01-10 11:30:00,48.66,48.69,48.65,48.68,677403.0,41.0847,41.11,41.0762,41.1015,677403.0
2018-01-10 11:40:00,48.68,48.68,48.63,48.63,529038.0,41.1015,41.1015,41.0593,41.0593,529038.0
2018-01-10 11:50:00,48.63,48.68,48.63,48.67,737721.0,41.0593,41.1015,41.0593,41.0931,737721.0
2018-01-10 12:00:00,48.66,48.69,48.64,48.68,647956.0,41.0847,41.11,41.0678,41.1015,647956.0
2018-01-10 12:10:00,48.68,48.71,48.67,48.71,443824.0,41.1015,41.1269,41.0931,41.1269,443824.0
2018-01-10 12:20:00,48.7,48.75,48.7,48.72,863220.0,41.1184,41.1606,41.1184,41.1353,863220.0
2018-01-10 12:30:00,48.72,48.74,48.71,48.73,299450.0,41.1353,41.1522,41.1269,41.1438,299450.0
2018-01-10 12:40:00,48.73,48.74,48.71,48.71,419545.0,41.1438,41.1522,41.1269,41.1269,419545.0
2018-01-10 12:50:00,48.71,48.74,48.71,48.72,834121.0,41.1269,41.1522,41.1269,41.1353,834121.0
2018-01-10 13:00:00,48.72,48.8,48.72,48.79,3473385.0,41.1353,41.2029,41.1353,41.1944,3473385.0
2018-01-10 13:10:00,48.79,48.79,48.77,48.79,1273883.0,41.1944,41.1944,41.1775,41.1944,1273883.0
2018-01-10 13:20:00,48.78,48.81,48.76,48.8,843520.0,41.186,41.2113,41.1691,41.2029,843520.0
2018-01-10 13:30:00,48.8,48.81,48.78,48.8,550022.0,41.2029,41.2113,41.186,41.2029,550022.0
2018-01-10 13:40:00,48.8,48.83,48.79,48.82,547551.0,41.2029,41.2282,41.1944,41.2198,547551.0
2018-01-10 13:50:00,48.82,48.84,48.81,48.83,289198.0,41.2198,41.2366,41.2113,41.2282,289198.0
2018-01-10 14:00:00,48.82,48.84,48.7,48.7,2295378.0,41.2198,41.2366,41.1184,41.1184,2295378.0
2018-01-10 14:10:00,48.7,48.71,48.65,48.65,972650.0,41.1184,41.1269,41.0762,41.0762,972650.0
2018-01-10 14:20:00,48.65,48.67,48.61,48.62,1028230.0,41.0762,41.0931,41.0424,41.0509,1028230.0
2018-01-10 14:30:00,48.62,48.63,48.55,48.56,1177795.0,41.0509,41.0593,40.9918,41.0002,1177795.0
2018-01-10 14:40:00,48.55,48.61,48.55,48.59,708289.0,40.9918,41.0424,40.9918,41.0256,708289.0
2018-01-10 14:50:00,48.59,48.66,48.59,48.64,667241.0,41.0256,41.0847,41.0256,41.0678,667241.0
2018-01-10 15:00:00,48.63,48.71,48.62,48.68,1277422.0,41.0593,41.1269,41.0509,41.1015,1277422.0
2018-01-10 15:10:00,48.68,48.7,48.65,48.66,496816.0,41.1015,41.1184,41.0762,41.0847,496816.0
2018-01-10 15:20:00,48.67,48.69,48.65,48.68,527478.0,41.0931,41.11,41.0762,41.1015,527478.0
2018-01-10 15:30:00,48.68,48.74,48.68,48.73,639614.0,41.1015,41.1522,41.1015,41.1438,639614.0
2018-01-10 15:40:00,48.73,48.73,48.69,48.71,912692.0,41.1438,41.1438,41.11,41.1269,912692.0
2018-01-10 15:50:00,48.72,48.74,48.67,48.73,3630343.0,41.1353,41.1522,41.0931,41.1438,3630343.0
2018-01-11 09:30:00,48.67,48.74,48.66,48.73,1609249.0,41.0931,41.1522,41.0847,41.1438,1609249.0
2018-01-11 09:40:00,48.72,48.75,48.71,48.73,914530.0,41.1353,41.1606,41.1269,41.1438,914530.0
2018-01-11 09:50:00,48.73,48.79,48.72,48.78,842318.0,41.1438,41.1944,41.1353,41.186,842318.0
2018-01-11 10:00:00,48.78,48.81,48.77,48.8,1100195.0,41.186,41.2113,41.1775,41.2029,1100195.0
2018-01-11 10:10:00,48.8,48.84,48.79,48.82,550483.0,41.2029,41.2366,41.1944,41.2198,550483.0
2018-01-11 10:20:00,48.83,48.83,48.74,48.78,678536.0,41.2282,41.2282,41.1522,41.186,678536.0
2018-01-11 10:30:00,48.78,48.79,48.73,48.79,670957.0,41.186,41.1944,41.1438,41.1944,670957.0
2018-01-11 10:40:00,48.79,48.84,48.79,48.8,1738135.0,41.1944,41.2366,41.1944,41.2029,1738135.0
2018-01-11 10:50:00,48.8,48.83,48.79,48.83,693114.0,41.2029,41.2282,41.1944,41.2282,693114.0
2018-01-11 11:00:00,48.83,48.85,48.81,48.84,332762.0,41.2282,41.2451,41.2113,41.2366,332762.0
2018-01-11 11:10:00,48.84,48.86,48.81,48.82,646870.0,41.2366,41.2535,41.2113,41.2198,646870.0
2018-01-11 11:20:00,48.82,48.82,48.76,48.77,1851513.0,41.2198,41.2198,41.1691,41.1775,1851513.0
2018-01-11 11:30:00,48.77,48.81,48.76,48.8,1631270.0,41.1775,41.2113,41.1691,41.2029,1631270.0
2018-01-11 11:40:00,48.8,48.8,48.77,48.79,873635.0,41.2029,41.2029,41.1775,41.1944,873635.0
2018-01-11 11:50:00,48.79,48.81,48.77,48.78,1025649.0,41.1944,41.2113,41.1775,41.186,1025649.0
2018-01-11 12:00:00,48.78,48.78,48.75,48.76,544495.0,41.186,41.186,41.1606,41.1691,544495.0
2018-01-11 12:10:00,48.77,48.77,48.76,48.77,235979.0,41.1775,41.1775,41.1691,41.1775,235979.0
2018-01-11 12:20:00,48.77,48.79,48.74,48.78,677623.0,41.1775,41.1944,41.1522,41.186,677623.0
2018-01-11 12:30:00,48.78,48.86,48.78,48.83,1220323.0,41.186,41.2535,41.186,41.2282,1220323.0
2018-01-11 12:40:00,48.84,48.87,48.81,48.82,803260.0,41.2366,41.262,41.2113,41.2198,803260.0
2018-01-11 12:50:00,48.82,48.86,48.81,48.85,386739.0,41.2198,41.2535,41.2113,41.2451,386739.0
2018-01-11 13:00:00,48.86,48.88,48.84,48.84,372210.0,41.2535,41.2704,41.2366,41.2366,372210.0
2018-01-11 13:10:00,48.84,48.87,48.84,48.86,311937.0,41.2366,41.262,41.2366,41.2535,311937.0
2018-01-11 13:20:00,48.86,48.88,48.85,48.88,187831.0,41.2535,41.2704,41.2451,41.2704,187831.0
2018-01-11 13:30:00,48.88,48.89,48.86,48.88,205324.0,41.2704,41.2789,41.2535,41.2704,205324.0
2018-01-11 13:40:00,48.88,48.9,48.87,48.9,206099.0,41.2704,41.2873,41.262,41.2873,206099.0
2018-01-11 13:50:00,48.9,48.9,48.87,48.9,271934.0,41.2873,41.2873,41.262,41.2873,271934.0
2018-01-11 14:00:00,48.9,48.94,48.89,48.94,252841.0,41.2873,41.3211,41.2789,41.3211,252841.0
2018-01-11 14:10:00,48.94,48.97,48.93,48.97,333786.0,41.3211,41.3464,41.3126,41.3464,333786.0
2018-01-11 14:20:00,48.96,48.98,48.94,48.97,535208.0,41.338,41.3548,41.3211,41.3464,535208.0
2018-01-11 14:30:00,48.97,48.97,48.94,48.96,291836.0,41.3464,41.3464,41.3211,41.338,291836.0
2018-01-11 14:40:00,48.96,48.99,48.93,48.98,816447.0,41.338,41.3633,41.3126,41.3548,816447.0
2018-01-11 14:50:00,48.99,49.0,48.97,48.99,384767.0,41.3633,41.3717,41.3464,41.3633,384767.0
2018-01-11 15:00:00,48.98,48.99,48.97,48.98,603568.0,41.3548,41.3633,41.3464,41.3548,603568.0
2018-01-11 15:10:00,48.98,48.99,48.97,48.98,347493.0,41.3548,41.3633,41.3464,41.3548,347493.0
2018-01-11 15:20:00,48.98,49.0,48.96,48.98,467064.0,41.3548,41.3717,41.338,41.3548,467064.0
2018-01-11 15:30:00,48.98,48.99,48.96,48.98,548429.0,41.3548,41.3633,41.338,41.3548,548429.0
2018-01-11 15:40:00,48.98,48.99,48.97,48.98,649963.0,41.3548,41.3633,41.3464,41.3548,649963.0
2018-01-11 15:50:00,48.98,49.05,48.98,49.04,3021842.0,41.3548,41.4139,41.3548,41.4055,3021842.0
2018-01-12 09:30:00,49.15,49.18,49.01,49.17,5596790.0,41.4984,41.5237,41.3802,41.5153,5596790.0
2018-01-12 09:40:00,49.17,49.24,49.11,49.23,3182742.0,41.5153,41.5744,41.4646,41.5659,3182742.0
2018-01-12 09:50:00,49.23,49.25,49.21,49.24,1092178.0,41.5659,41.5828,41.549,41.5744,1092178.0
2018-01-12 10:00:00,49.24,49.27,49.2,49.23,3321860.0,41.5744,41.5997,41.5406,41.5659,3321860.0
2018-01-12 10:10:00,49.23,49.32,49.22,49.3,2418232.0,41.5659,41.6419,41.5575,41.625,2418232.0
2018-01-12 10:20:00,49.3,49.32,49.27,49.32,2998986.0,41.625,41.6419,41.5997,41.6419,2998986.0
2018-01-12 10:30:00,49.32,49.38,49.31,49.38,1586501.0,41.6419,41.6926,41.6335,41.6926,1586501.0
2018-01-12 10:40:00,49.38,49.42,49.36,49.41,1548100.0,41.6926,41.7263,41.6757,41.7179,1548100.0
2018-01-12 10:50:00,49.42,49.45,49.38,49.4,1754203.0,41.7263,41.7517,41.6926,41.7095,1754203.0
2018-01-12 11:00:00,49.41,49.42,49.35,49.35,1157193.0,41.7179,41.7263,41.6672,41.6672,1157193.0
2018-01-12 11:10:00,49.36,49.38,49.34,49.34,1148715.0,41.6757,41.6926,41.6588,41.6588,1148715.0
2018-01-12 11:20:00,49.35,49.42,49.34,49.41,1507158.0,41.6672,41.7263,41.6588,41.7179,1507158.0
2018-01-12 11:30:00,49.42,49.45,49.38,49.45,1051014.0,41.7263,41.7517,41.6926,41.7517,1051014.0
2018-01-12 11:40:00,49.45,49.46,49.44,49.46,869989.0,41.7517,41.7601,41.7432,41.7601,869989.0
2018-01-12 11:50:00,49.46,49.47,49.41,49.43,2097188.0,41.7601,41.7686,41.7179,41.7348,2097188.0
2018-01-12 12:00:00,49.43,49.45,49.41,49.42,563261.0,41.7348,41.7517,41.7179,41.7263,563261.0
2018-01-12 12:10:00,49.42,49.47,49.42,49.44,1207542.0,41.7263,41.7686,41.7263,41.7432,1207542.0
2018-01-12 12:20:00,49.44,49.45,49.41,49.43,455795.0,41.7432,41.7517,41.7179,41.7348,455795.0
2018-01-12 12:30:00,49.43,49.44,49.41,49.44,368794.0,41.7348,41.7432,41.7179,41.7432,368794.0
2018-01-12 12:40:00,49.43,49.45,49.41,49.41,470514.0,41.7348,41.7517,41.7179,41.7179,470514.0
2018-01-12 12:50:00,49.41,49.46,49.41,49.46,562678.0,41.7179,41.7601,41.7179,41.7601,562678.0
2018-01-12 13:00:00,49.46,49.47,49.42,49.43,505590.0,41.7601,41.7686,41.7263,41.7348,505590.0
2018-01-12 13:10:00,49.43,49.43,49.39,49.4,1375185.0,41.7348,41.7348,41.701,41.7095,1375185.0
2018-01-12 13:20:00,49.4,49.42,49.39,49.41,980729.0,41.7095,41.7263,41.701,41.7179,980729.0
2018-01-12 13:30:00,49.41,49.44,49.4,49.43,606727.0,41.7179,41.7432,41.7095,41.7348,606727.0
2018-01-12 13:40:00,49.43,49.47,49.42,49.46,417708.0,41.7348,41.7686,41.7263,41.7601,417708.0
2018-01-12 13:50:00,49.47,49.48,49.45,49.48,688008.0,41.7686,41.777,41.7517,41.777,688008.0
2018-01-12 14:00:00,49.48,49.48,49.43,49.45,2061710.0,41.777,41.777,41.7348,41.7517,2061710.0
2018-01-12 14:10:00,49.45,49.46,49.44,49.45,639836.0,41.7517,41.7601,41.7432,41.7517,639836.0
2018-01-12 14:20:00,49.45,49.47,49.43,49.47,1711741.0,41.7517,41.7686,41.7348,41.7686,1711741.0
2018-01-12 14:30:00,49.47,49.5,49.45,49.46,531811.0,41.7686,41.7939,41.7517,41.7601,531811.0
2018-01-12 14:40:00,49.45,49.5,49.44,49.5,458838.0,41.7517,41.7939,41.7432,41.7939,458838.0
2018-01-12 14:50:00,49.49,49.51,49.48,49.48,339972.0,41.7854,41.8023,41.777,41.777,339972.0
2018-01-12 15:00:00,49.48,49.51,49.46,49.47,465154.0,41.777,41.8023,41.7601,41.7686,465154.0
2018-01-12 15:10:00,49.47,49.47,49.42,49.45,494188.0,41.7686,41.7686,41.7263,41.7517,494188.0
2018-01-12 15:20:00,49.44,49.5,49.44,49.48,1105088.0,41.7432,41.7939,41.7432,41.777,1105088.0
2018-01-12 15:30:00,49.48,49.5,49.43,49.45,967914.0,41.777,41.7939,41.7348,41.7517,967914.0
2018-01-12 15:40:00,49.44,49.52,49.44,49.52,1618081.0,41.7432,41.8108,41.7432,41.8108,1618081.0
2018-01-12 15:50:00,49.52,49.54,49.48,49.52,3364764.0,41.8108,41.8277,41.777,41.8108,3364764.0
2018-01-16 09:30:00,49.7,49.84,49.7,49.83,4081585.0,41.9628,42.081,41.9628,42.0725,4081585.0
2018-01-16 09:40:00,49.83,49.85,49.8,49.84,3847444.0,42.0725,42.0894,42.0472,42.081,3847444.0
2018-01-16 09:50:00,49.83,49.85,49.8,49.81,2285449.0,42.0725,42.0894,42.0472,42.0556,2285449.0
2018-01-16 10:00:00,49.8,49.82,49.72,49.8,1297152.0,42.0472,42.0641,41.9796,42.0472,1297152.0
2018-01-16 10:10:00,49.8,49.83,49.76,49.83,3487534.0,42.0472,42.0725,42.0134,42.0725,3487534.0
2018-01-16 10:20:00,49.83,49.83,49.77,49.79,852542.0,42.0725,42.0725,42.0219,42.0387,852542.0
2018-01-16 10:30:00,49.79,49.8,49.67,49.72,1723973.0,42.0387,42.0472,41.9374,41.9796,1723973.0
2018-01-16 10:40:00,49.72,49.77,49.69,49.73,2139045.0,41.9796,42.0219,41.9543,41.9881,2139045.0
2018-01-16 10:50:00,49.74,49.76,49.67,49.69,1299892.0,41.9965,42.0134,41.9374,41.9543,1299892.0
2018-01-16 11:00:00,49.7,49.72,49.62,49.62,1365333.0,41.9628,41.9796,41.8952,41.8952,1365333.0
2018-01-16 11:10:00,49.63,49.67,49.6,49.66,2207139.0,41.9037,41.9374,41.8783,41.929,2207139.0
2018-01-16 11:20:00,49.66,49.69,49.63,49.69,1264857.0,41.929,41.9543,41.9037,41.9543,1264857.0
2018-01-16 11:30:00,49.69,49.7,49.65,49.69,842979.0,41.9543,41.9628,41.9205,41.9543,842979.0
2018-01-16 11:40:00,49.69,49.7,49.61,49.63,2023082.0,41.9543,41.9628,41.8868,41.9037,2023082.0
2018-01-16 11:50:00,49.63,49.64,49.59,49.63,1165810.0,41.9037,41.9121,41.8699,41.9037,1165810.0
2018-01-16 12:00:00,49.63,49.68,49.62,49.64,1652479.0,41.9037,41.9459,41.8952,41.9121,1652479.0
2018-01-16 12:10:00,49.64,49.69,49.63,49.66,480217.0,41.9121,41.9543,41.9037,41.929,480217.0
2018-01-16 12:20:00,49.66,49.67,49.63,49.65,951187.0,41.929,41.9374,41.9037,41.9205,951187.0
2018-01-16 12:30:00,49.65,49.67,49.64,49.66,1552622.0,41.9205,41.9374,41.9121,41.929,1552622.0
2018-01-16 12:40:00,49.66,49.66,49.6,49.65,540589.0,41.929,41.929,41.8783,41.9205,540589.0
2018-01-16 12:50:00,49.65,49.65,49.56,49.58,456412.0,41.9205,41.9205,41.8445,41.8614,456412.0
2018-01-16 13:00:00,49.58,49.6,49.55,49.58,667000.0,41.8614,41.8783,41.8361,41.8614,667000.0
2018-01-16 13:10:00,49.58,49.6,49.56,49.59,446526.0,41.8614,41.8783,41.8445,41.8699,446526.0
2018-01-16 13:20:00,49.59,49.59,49.52,49.57,836500.0,41.8699,41.8699,41.8108,41.853,836500.0
2018-01-16 13:30:00,49.57,49.59,49.54,49.57,752864.0,41.853,41.8699,41.8277,41.853,752864.0
2018-01-16 13:40:00,49.58,49.58,49.54,49.55,623323.0,41.8614,41.8614,41.8277,41.8361,623323.0
2018-01-16 13:50:00,49.56,49.56,49.46,49.47,3922021.0,41.8445,41.8445,41.7601,41.7686,3922021.0
2018-01-16 14:00:00,49.47,49.49,49.4,49.42,1565123.0,41.7686,41.7854,41.7095,41.7263,1565123.0
2018-01-16 14:10:00,49.41,49.45,49.39,49.42,1591343.0,41.7179,41.7517,41.701,41.7263,1591343.0
2018-01-16 14:20:00,49.41,49.43,49.37,49.37,2125232.0,41.7179,41.7348,41.6841,41.6841,2125232.0
2018-01-16 14:30:00,49.38,49.42,49.36,49.36,1718832.0,41.6926,41.7263,41.6757,41.6757,1718832.0
2018-01-16 14:40:00,49.36,49.37,49.23,49.28,2270557.0,41.6757,41.6841,41.5659,41.6081,2270557.0
2018-01-16 14:50:00,49.29,49.33,49.28,49.32,715200.0,41.6166,41.6504,41.6081,41.6419,715200.0
2018-01-16 15:00:00,49.32,49.41,49.31,49.4,1008721.0,41.6419,41.7179,41.6335,41.7095,1008721.0
2018-01-16 15:10:00,49.4,49.41,49.33,49.36,1491549.0,41.7095,41.7179,41.6504,41.6757,1491549.0
2018-01-16 15:20:00,49.36,49.4,49.33,49.39,938164.0,41.6757,41.7095,41.6504,41.701,938164.0
2018-01-16 15:30:00,49.38,49.4,49.34,49.36,1008200.0,41.6926,41.7095,41.6588,41.6757,1008200.0
2018-01-16 15:40:00,49.36,49.38,49.33,49.37,1946654.0,41.6757,41.6926,41.6504,41.6841,1946654.0
2018-01-16 15:50:00,49.37,49.37,49.26,49.32,4184696.0,41.6841,41.6841,41.5913,41.6419,4184696.0
2018-01-17 09:30:00,49.7,49.75,49.65,49.73,5137298.0,41.9628,42.005,41.9205,41.9881,5137298.0
2018-01-17 09:40:00,49.73,49.74,49.65,49.66,2466614.0,41.9881,41.9965,41.9205,41.929,2466614.0
2018-01-17 09:50:00,49.66,49.71,49.63,49.65,1744594.0,41.929,41.9712,41.9037,41.9205,1744594.0
2018-01-17 10:00:00,49.66,49.79,49.63,49.77,1592993.0,41.929,42.0387,41.9037,42.0219,1592993.0
2018-01-17 10:10:00,49.76,49.81,49.74,49.78,3364449.0,42.0134,42.0556,41.9965,42.0303,3364449.0
2018-01-17 10:20:00,49.78,49.81,49.65,49.69,3127860.0,42.0303,42.0556,41.9205,41.9543,3127860.0
2018-01-17 10:30:00,49.69,49.74,49.68,49.71,2163725.0,41.9543,41.9965,41.9459,41.9712,2163725.0
2018-01-17 10:40:00,49.71,49.74,49.67,49.72,1092957.0,41.9712,41.9965,41.9374,41.9796,1092957.0
2018-01-17 10:50:00,49.72,49.76,49.71,49.75,615166.0,41.9796,42.0134,41.9712,42.005,615166.0
2018-01-17 11:00:00,49.75,49.77,49.72,49.77,1040186.0,42.005,42.0219,41.9796,42.0219,1040186.0
2018-01-17 11:10:00,49.77,49.82,49.77,49.81,907868.0,42.0219,42.0641,42.0219,42.0556,907868.0
2018-01-17 11:20:00,49.8,49.81,49.76,49.78,516750.0,42.0472,42.0556,42.0134,42.0303,516750.0
2018-01-17 11:30:00,49.78,49.81,49.76,49.79,427112.0,42.0303,42.0556,42.0134,42.0387,427112.0
2018-01-17 11:40:00,49.79,49.82,49.77,49.82,499510.0,42.0387,42.0641,42.0219,42.0641,499510.0
2018-01-17 11:50:00,49.82,49.85,49.81,49.84,514663.0,42.0641,42.0894,42.0556,42.081,514663.0
2018-01-17 12:00:00,49.84,49.88,49.83,49.88,764875.0,42.081,42.1147,42.0725,42.1147,764875.0
2018-01-17 12:10:00,49.87,49.92,49.85,49.91,616399.0,42.1063,42.1485,42.0894,42.1401,616399.0
2018-01-17 12:20:00,49.92,49.93,49.87,49.93,790406.0,42.1485,42.1569,42.1063,42.1569,790406.0
2018-01-17 12:30:00,49.93,49.95,49.9,49.95,313774.0,42.1569,42.1738,42.1316,42.1738,313774.0
2018-01-17 12:40:00,49.94,49.96,49.92,49.94,362212.0,42.1654,42.1823,42.1485,42.1654,362212.0
2018-01-17 12:50:00,49.95,50.0,49.94,49.99,969560.0,42.1738,42.2161,42.1654,42.2076,969560.0
2018-01-17 13:00:00,49.99,50.02,49.97,49.98,653871.0,42.2076,42.2329,42.1907,42.1992,653871.0
2018-01-17 13:10:00,49.99,50.03,49.98,50.02,548822.0,42.2076,42.2414,42.1992,42.2329,548822.0
2018-01-17 13:20:00,50.02,50.06,50.0,50.05,829610.0,42.2329,42.2667,42.2161,42.2583,829610.0
2018-01-17 13:30:00,50.05,50.08,50.03,50.05,2588171.0,42.2583,42.2836,42.2414,42.2583,2588171.0
2018-01-17 13:40:00,50.05,50.08,50.04,50.06,572808.0,42.2583,42.2836,42.2498,42.2667,572808.0
2018-01-17 13:50:00,50.06,50.09,50.03,50.04,351917.0,42.2667,42.292,42.2414,42.2498,351917.0
2018-01-17 14:00:00,50.04,50.09,50.03,50.05,327864.0,42.2498,42.292,42.2414,42.2583,327864.0
2018-01-17 14:10:00,50.06,50.07,50.04,50.06,438492.0,42.2667,42.2752,42.2498,42.2667,438492.0
2018-01-17 14:20:00,50.06,50.08,50.04,50.05,524470.0,42.2667,42.2836,42.2498,42.2583,524470.0
2018-01-17 14:30:00,50.05,50.06,50.01,50.01,3435496.0,42.2583,42.2667,42.2245,42.2245,3435496.0
2018-01-17 14:40:00,50.01,50.04,49.99,50.04,1142504.0,42.2245,42.2498,42.2076,42.2498,1142504.0
2018-01-17 14:50:00,50.04,50.05,49.97,49.98,1012771.0,42.2498,42.2583,42.1907,42.1992,1012771.0
2018-01-17 15:00:00,49.99,50.01,49.97,50.0,838659.0,42.2076,42.2245,42.1907,42.2161,838659.0
2018-01-17 15:10:00,50.0,50.01,49.97,50.01,3811171.0,42.2161,42.2245,42.1907,42.2245,3811171.0
2018-01-17 15:20:00,50.0,50.01,49.92,49.95,1949446.0,42.2161,42.2245,42.1485,42.1738,1949446.0
2018-01-17 15:30:00,49.94,49.99,49.94,49.98,1176832.0,42.1654,42.2076,42.1654,42.1992,1176832.0
2018-01-17 15:40:00,49.99,49.99,49.94,49.98,1475480.0,42.2076,42.2076,42.1654,42.1992,1475480.0
2018-01-17 15:50:00,49.98,49.99,49.92,49.97,4821849.0,42.1992,42.2076,42.1485,42.1907,4821849.0
2018-01-18 09:30:00,49.96,50.05,49.94,50.01,2393498.0,42.1823,42.2583,42.1654,42.2245,2393498.0
2018-01-18 09:40:00,50.01,50.1,49.99,50.08,935883.0,42.2245,42.3005,42.2076,42.2836,935883.0
2018-01-18 09:50:00,50.08,50.1,50.06,50.08,653141.0,42.2836,42.3005,42.2667,42.2836,653141.0
2018-01-18 10:00:00,50.08,50.09,49.96,49.98,1133486.0,42.2836,42.292,42.1823,42.1992,1133486.0
2018-01-18 10:10:00,49.98,50.0,49.96,50.0,760748.0,42.1992,42.2161,42.1823,42.2161,760748.0
2018-01-18 10:20:00,50.0,50.01,49.93,49.98,802893.0,42.2161,42.2245,42.1569,42.1992,802893.0
2018-01-18 10:30:00,49.97,49.98,49.93,49.96,1602668.0,42.1907,42.1992,42.1569,42.1823,1602668.0
2018-01-18 10:40:00,49.96,49.96,49.9,49.95,1169035.0,42.1823,42.1823,42.1316,42.1738,1169035.0
2018-01-18 10:50:00,49.95,49.99,49.94,49.97,513269.0,42.1738,42.2076,42.1654,42.1907,513269.0
2018-01-18 11:00:00,49.97,49.99,49.93,49.96,820105.0,42.1907,42.2076,42.1569,42.1823,820105.0
2018-01-18 11:10:00,49.96,50.02,49.94,50.01,596389.0,42.1823,42.2329,42.1654,42.2245,596389.0
2018-01-18 11:20:00,50.02,50.03,49.93,49.96,1007291.0,42.2329,42.2414,42.1569,42.1823,1007291.0
2018-01-18 11:30:00,49.96,50.0,49.95,49.95,619334.0,42.1823,42.2161,42.1738,42.1738,619334.0
2018-01-18 11:40:00,49.95,49.96,49.89,49.91,473956.0,42.1738,42.1823,42.1232,42.1401,473956.0
2018-01-18 11:50:00,49.91,49.94,49.89,49.92,516963.0,42.1401,42.1654,42.1232,42.1485,516963.0
2018-01-18 12:00:00,49.91,49.98,49.91,49.97,325349.0,42.1401,42.1992,42.1401,42.1907,325349.0
2018-01-18 12:10:00,49.97,50.01,49.95,50.0,316686.0,42.1907,42.2245,42.1738,42.2161,316686.0
2018-01-18 12:20:00,50.0,50.04,49.99,50.04,474498.0,42.2161,42.2498,42.2076,42.2498,474498.0
2018-01-18 12:30:00,50.04,50.04,50.0,50.02,321308.0,42.2498,42.2498,42.2161,42.2329,321308.0
2018-01-18 12:40:00,50.02,50.03,49.97,49.99,205010.0,42.2329,42.2414,42.1907,42.2076,205010.0
2018-01-18 12:50:00,50.0,50.0,49.96,49.96,393374.0,42.2161,42.2161,42.1823,42.1823,393374.0
2018-01-18 13:00:00,49.97,49.98,49.92,49.96,385349.0,42.1907,42.1992,42.1485,42.1823,385349.0
2018-01-18 13:10:00,49.95,49.98,49.91,49.91,316434.0,42.1738,42.1992,42.1401,42.1401,316434.0
2018-01-18 13:20:00,49.92,49.93,49.9,49.93,296971.0,42.1485,42.1569,42.1316,42.1569,296971.0
2018-01-18 13:30:00,49.93,49.95,49.91,49.93,203012.0,42.1569,42.1738,42.1401,42.1569,203012.0
2018-01-18 13:40:00,49.93,49.97,49.93,49.96,173315.0,42.1569,42.1907,42.1569,42.1823,173315.0
2018-01-18 13:50:00,49.96,50.02,49.95,50.0,425634.0,42.1823,42.2329,42.1738,42.2161,425634.0
2018-01-18 14:00:00,50.0,50.05,49.99,50.05,345666.0,42.2161,42.2583,42.2076,42.2583,345666.0
2018-01-18 14:10:00,50.05,50.05,50.02,50.04,287292.0,42.2583,42.2583,42.2329,42.2498,287292.0
2018-01-18 14:20:00,50.04,50.07,50.03,50.06,348862.0,42.2498,42.2752,42.2414,42.2667,348862.0
2018-01-18 14:30:00,50.07,50.08,50.04,50.07,351268.0,42.2752,42.2836,42.2498,42.2752,351268.0
2018-01-18 14:40:00,50.07,50.09,50.05,50.06,642604.0,42.2752,42.292,42.2583,42.2667,642604.0
2018-01-18 14:50:00,50.06,50.08,50.04,50.05,779980.0,42.2667,42.2836,42.2498,42.2583,779980.0
2018-01-18 15:00:00,50.05,50.07,50.03,50.07,335284.0,42.2583,42.2752,42.2414,42.2752,335284.0
2018-01-18 15:10:00,50.07,50.08,50.05,50.05,270190.0,42.2752,42.2836,42.2583,42.2583,270190.0
2018-01-18 15:20:00,50.05,50.05,49.99,50.0,933973.0,42.2583,42.2583,42.2076,42.2161,933973.0
2018-01-18 15:30:00,50.0,50.0,49.94,49.96,1258228.0,42.2161,42.2161,42.1654,42.1823,1258228.0
2018-01-18 15:40:00,49.96,50.0,49.95,50.0,945604.0,42.1823,42.2161,42.1738,42.2161,945604.0
2018-01-18 15:50:00,50.0,50.03,49.95,50.03,3066407.0,42.2161,42.2414,42.1738,42.2414,3066407.0
2018-01-19 09:30:00,50.28,50.32,50.22,50.3,3343245.0,42.4525,42.4862,42.4018,42.4693,3343245.0
2018-01-19 09:40:00,50.29,50.3,50.22,50.22,1424113.0,42.4609,42.4693,42.4018,42.4018,1424113.0
2018-01-19 09:50:00,50.23,50.23,50.16,50.22,1419503.0,42.4102,42.4102,42.3511,42.4018,1419503.0
2018-01-19 10:00:00,50.22,50.22,50.13,50.18,2263119.0,42.4018,42.4018,42.3258,42.368,2263119.0
2018-01-19 10:10:00,50.18,50.22,50.17,50.2,1590674.0,42.368,42.4018,42.3596,42.3849,1590674.0
2018-01-19 10:20:00,50.2,50.28,50.17,50.27,2939500.0,42.3849,42.4525,42.3596,42.444,2939500.0
2018-01-19 10:30:00,50.27,50.28,50.24,50.27,899021.0,42.444,42.4525,42.4187,42.444,899021.0
2018-01-19 10:40:00,50.27,50.28,50.2,50.21,1180929.0,42.444,42.4525,42.3849,42.3934,1180929.0
2018-01-19 10:50:00,50.21,50.21,50.16,50.19,816050.0,42.3934,42.3934,42.3511,42.3765,816050.0
2018-01-19 11:00:00,50.19,50.21,50.12,50.16,1484045.0,42.3765,42.3934,42.3174,42.3511,1484045.0
2018-01-19 11:10:00,50.15,50.24,50.15,50.23,1162308.0,42.3427,42.4187,42.3427,42.4102,1162308.0
2018-01-19 11:20:00,50.23,50.27,50.22,50.26,2144327.0,42.4102,42.444,42.4018,42.4356,2144327.0
2018-01-19 11:30:00,50.25,50.28,50.25,50.26,1423053.0,42.4271,42.4525,42.4271,42.4356,1423053.0
2018-01-19 11:40:00,50.26,50.28,50.25,50.26,645867.0,42.4356,42.4525,42.4271,42.4356,645867.0
2018-01-19 11:50:00,50.26,50.29,50.24,50.27,853944.0,42.4356,42.4609,42.4187,42.444,853944.0
2018-01-19 12:00:00,50.27,50.31,50.27,50.3,406298.0,42.444,42.4778,42.444,42.4693,406298.0
2018-01-19 12:10:00,50.29,50.32,50.29,50.32,461830.0,42.4609,42.4862,42.4609,42.4862,461830.0
2018-01-19 12:20:00,50.32,50.33,50.3,50.31,219462.0,42.4862,42.4947,42.4693,42.4778,219462.0
2018-01-19 12:30:00,50.31,50.33,50.29,50.32,493219.0,42.4778,42.4947,42.4609,42.4862,493219.0
2018-01-19 12:40:00,50.33,50.35,50.32,50.35,456461.0,42.4947,42.5116,42.4862,42.5116,456461.0
2018-01-19 12:50:00,50.35,50.37,50.33,50.34,865692.0,42.5116,42.5284,42.4947,42.5031,865692.0
2018-01-19 13:00:00,50.34,50.35,50.3,50.32,571587.0,42.5031,42.5116,42.4693,42.4862,571587.0
2018-01-19 13:10:00,50.33,50.35,50.3,50.34,535382.0,42.4947,42.5116,42.4693,42.5031,535382.0
2018-01-19 13:20:00,50.34,50.36,50.32,50.36,380803.0,42.5031,42.52,42.4862,42.52,380803.0
2018-01-19 13:30:00,50.35,50.36,50.33,50.33,348489.0,42.5116,42.52,42.4947,42.4947,348489.0
2018-01-19 13:40:00,50.33,50.34,50.31,50.31,813007.0,42.4947,42.5031,42.4778,42.4778,813007.0
2018-01-19 13:50:00,50.3,50.33,50.3,50.33,179463.0,42.4693,42.4947,42.4693,42.4947,179463.0
2018-01-19 14:00:00,50.33,50.35,50.32,50.34,370238.0,42.4947,42.5116,42.4862,42.5031,370238.0
2018-01-19 14:10:00,50.34,50.38,50.33,50.38,840255.0,42.5031,42.5369,42.4947,42.5369,840255.0
2018-01-19 14:20:00,50.37,50.39,50.35,50.37,559746.0,42.5284,42.5453,42.5116,42.5284,559746.0
2018-01-19 14:30:00,50.37,50.41,50.37,50.41,824669.0,42.5284,42.5622,42.5284,42.5622,824669.0
2018-01-19 14:40:00,50.41,50.43,50.39,50.41,988254.0,42.5622,42.5791,42.5453,42.5622,988254.0
2018-01-19 14:50:00,50.41,50.43,50.36,50.37,1001539.0,42.5622,42.5791,42.52,42.5284,1001539.0
2018-01-19 15:00:00,50.37,50.38,50.35,50.37,507773.0,42.5284,42.5369,42.5116,42.5284,507773.0
2018-01-19 15:10:00,50.37,50.4,50.36,50.4,612719.0,42.5284,42.5538,42.52,42.5538,612719.0
2018-01-19 15:20:00,50.4,50.42,50.39,50.42,537335.0,42.5538,42.5707,42.5453,42.5707,537335.0
2018-01-19 15:30:00,50.42,50.43,50.39,50.4,1217222.0,42.5707,42.5791,42.5453,42.5538,1217222.0
2018-01-19 15:40:00,50.4,50.41,50.37,50.39,1484851.0,42.5538,42.5622,42.5284,42.5453,1484851.0
2018-01-19 15:50:00,50.4,50.44,50.39,50.44,4664706.0,42.5538,42.5876,42.5453,42.5876,4664706.0
2018-01-22 09:30:00,50.41,50.42,50.31,50.32,2495878.0,42.5622,42.5707,42.4778,42.4862,2495878.0
2018-01-22 09:40:00,50.31,50.36,50.3,50.33,1134841.0,42.4778,42.52,42.4693,42.4947,1134841.0
2018-01-22 09:50:00,50.33,50.36,50.3,50.35,737247.0,42.4947,42.52,42.4693,42.5116,737247.0
2018-01-22 10:00:00,50.36,50.39,50.33,50.39,787908.0,42.52,42.5453,42.4947,42.5453,787908.0
2018-01-22 10:10:00,50.39,50.45,50.37,50.44,892634.0,42.5453,42.596,42.5284,42.5876,892634.0
2018-01-22 10:20:00,50.44,50.45,50.39,50.45,1031070.0,42.5876,42.596,42.5453,42.596,1031070.0
2018-01-22 10:30:00,50.45,50.47,50.42,50.46,1000990.0,42.596,42.6129,42.5707,42.6044,1000990.0
2018-01-22 10:40:00,50.46,50.5,50.45,50.5,1047250.0,42.6044,42.6382,42.596,42.6382,1047250.0
2018-01-22 10:50:00,50.5,50.5,50.44,50.45,809437.0,42.6382,42.6382,42.5876,42.596,809437.0
2018-01-22 11:00:00,50.45,50.5,50.44,50.5,502189.0,42.596,42.6382,42.5876,42.6382,502189.0
2018-01-22 11:10:00,50.5,50.51,50.47,50.51,914984.0,42.6382,42.6467,42.6129,42.6467,914984.0
2018-01-22 11:20:00,50.5,50.55,50.5,50.54,1641564.0,42.6382,42.6804,42.6382,42.672,1641564.0
2018-01-22 11:30:00,50.54,50.58,50.53,50.58,877129.0,42.672,42.7058,42.6635,42.7058,877129.0
2018-01-22 11:40:00,50.58,50.58,50.52,50.53,495009.0,42.7058,42.7058,42.6551,42.6635,495009.0
2018-01-22 11:50:00,50.53,50.53,50.48,50.53,482013.0,42.6635,42.6635,42.6213,42.6635,482013.0
2018-01-22 12:00:00,50.52,50.53,50.46,50.47,830811.0,42.6551,42.6635,42.6044,42.6129,830811.0
2018-01-22 12:10:00,50.48,50.51,50.47,50.51,453699.0,42.6213,42.6467,42.6129,42.6467,453699.0
2018-01-22 12:20:00,50.51,50.55,50.48,50.53,423164.0,42.6467,42.6804,42.6213,42.6635,423164.0
2018-01-22 12:30:00,50.53,50.57,50.52,50.55,196616.0,42.6635,42.6973,42.6551,42.6804,196616.0
2018-01-22 12:40:00,50.55,50.57,50.55,50.56,421021.0,42.6804,42.6973,42.6804,42.6889,421021.0
2018-01-22 12:50:00,50.56,50.59,50.53,50.54,309927.0,42.6889,42.7142,42.6635,42.672,309927.0
2018-01-22 13:00:00,50.54,50.54,50.5,50.51,450957.0,42.672,42.672,42.6382,42.6467,450957.0
2018-01-22 13:10:00,50.51,50.53,50.5,50.52,522578.0,42.6467,42.6635,42.6382,42.6551,522578.0
2018-01-22 13:20:00,50.52,50.52,50.47,50.48,509622.0,42.6551,42.6551,42.6129,42.6213,509622.0
2018-01-22 13:30:00,50.48,50.52,50.47,50.51,3095857.0,42.6213,42.6551,42.6129,42.6467,3095857.0
2018-01-22 13:40:00,50.51,50.56,50.5,50.55,905628.0,42.6467,42.6889,42.6382,42.6804,905628.0
2018-01-22 13:50:00,50.55,50.56,50.52,50.54,676469.0,42.6804,42.6889,42.6551,42.672,676469.0
2018-01-22 14:00:00,50.54,50.55,50.51,50.54,928992.0,42.672,42.6804,42.6467,42.672,928992.0
2018-01-22 14:10:00,50.54,50.55,50.53,50.54,309475.0,42.672,42.6804,42.6635,42.672,309475.0
2018-01-22 14:20:00,50.53,50.54,50.49,50.53,419092.0,42.6635,42.672,42.6298,42.6635,419092.0
2018-01-22 14:30:00,50.53,50.57,50.52,50.55,492152.0,42.6635,42.6973,42.6551,42.6804,492152.0
2018-01-22 14:40:00,50.55,50.58,50.55,50.57,410377.0,42.6804,42.7058,42.6804,42.6973,410377.0
2018-01-22 14:50:00,50.57,50.58,50.56,50.57,275432.0,42.6973,42.7058,42.6889,42.6973,275432.0
2018-01-22 15:00:00,50.57,50.59,50.56,50.58,376772.0,42.6973,42.7142,42.6889,42.7058,376772.0
2018-01-22 15:10:00,50.58,50.6,50.57,50.58,512911.0,42.7058,42.7226,42.6973,42.7058,512911.0
2018-01-22 15:20:00,50.58,50.61,50.58,50.6,621065.0,42.7058,42.7311,42.7058,42.7226,621065.0
2018-01-22 15:30:00,50.6,50.62,50.59,50.62,758553.0,42.7226,42.7395,42.7142,42.7395,758553.0
2018-01-22 15:40:00,50.62,50.67,50.61,50.67,1260473.0,42.7395,42.7817,42.7311,42.7817,1260473.0
2018-01-22 15:50:00,50.67,50.74,50.66,50.73,5188419.0,42.7817,42.8408,42.7733,42.8324,5188419.0
2018-01-23 09:30:00,50.73,50.74,50.65,50.67,1877353.0,42.8324,42.8408,42.7649,42.7817,1877353.0
2018-01-23 09:40:00,50.67,50.74,50.65,50.73,3238017.0,42.7817,42.8408,42.7649,42.8324,3238017.0
2018-01-23 09:50:00,50.73,50.74,50.67,50.69,2004834.0,42.8324,42.8408,42.7817,42.7986,2004834.0
2018-01-23 10:00:00,50.68,50.74,50.67,50.74,930047.0,42.7902,42.8408,42.7817,42.8408,930047.0
2018-01-23 10:10:00,50.74,50.79,50.73,50.78,1420778.0,42.8408,42.8831,42.8324,42.8746,1420778.0
2018-01-23 10:20:00,50.77,50.84,50.76,50.82,1222796.0,42.8662,42.9253,42.8577,42.9084,1222796.0
2018-01-23 10:30:00,50.82,50.88,50.8,50.88,1091958.0,42.9084,42.9591,42.8915,42.9591,1091958.0
2018-01-23 10:40:00,50.88,50.91,50.87,50.89,1325078.0,42.9591,42.9844,42.9506,42.9675,1325078.0
2018-01-23 10:50:00,50.89,50.96,50.88,50.94,1331291.0,42.9675,43.0266,42.9591,43.0097,1331291.0
2018-01-23 11:00:00,50.94,50.95,50.86,50.9,987990.0,43.0097,43.0182,42.9422,42.9759,987990.0
2018-01-23 11:10:00,50.89,50.91,50.87,50.9,831816.0,42.9675,42.9844,42.9506,42.9759,831816.0
2018-01-23 11:20:00,50.9,50.93,50.89,50.92,554772.0,42.9759,43.0013,42.9675,42.9928,554772.0
2018-01-23 11:30:00,50.92,50.95,50.9,50.93,744012.0,42.9928,43.0182,42.9759,43.0013,744012.0
2018-01-23 11:40:00,50.93,50.96,50.9,50.93,726020.0,43.0013,43.0266,42.9759,43.0013,726020.0
2018-01-23 11:50:00,50.92,50.93,50.88,50.89,612900.0,42.9928,43.0013,42.9591,42.9675,612900.0
2018-01-23 12:00:00,50.9,50.91,50.85,50.85,514994.0,42.9759,42.9844,42.9337,42.9337,514994.0
2018-01-23 12:10:00,50.85,50.85,50.82,50.83,551100.0,42.9337,42.9337,42.9084,42.9168,551100.0
2018-01-23 12:20:00,50.84,50.84,50.81,50.82,866139.0,42.9253,42.9253,42.9,42.9084,866139.0
2018-01-23 12:30:00,50.81,50.84,50.81,50.82,490300.0,42.9,42.9253,42.9,42.9084,490300.0
2018-01-23 12:40:00,50.82,50.82,50.79,50.8,692502.0,42.9084,42.9084,42.8831,42.8915,692502.0
2018-01-23 12:50:00,50.8,50.83,50.79,50.83,798639.0,42.8915,42.9168,42.8831,42.9168,798639.0
2018-01-23 13:00:00,50.83,50.84,50.81,50.84,436052.0,42.9168,42.9253,42.9,42.9253,436052.0
2018-01-23 13:10:00,50.84,50.84,50.79,50.79,531891.0,42.9253,42.9253,42.8831,42.8831,531891.0
2018-01-23 13:20:00,50.8,50.84,50.79,50.83,447054.0,42.8915,42.9253,42.8831,42.9168,447054.0
2018-01-23 13:30:00,50.83,50.86,50.82,50.86,271796.0,42.9168,42.9422,42.9084,42.9422,271796.0
2018-01-23 13:40:00,50.86,50.91,50.84,50.9,628352.0,42.9422,42.9844,42.9253,42.9759,628352.0
2018-01-23 13:50:00,50.9,50.93,50.88,50.89,583780.0,42.9759,43.0013,42.9591,42.9675,583780.0
2018-01-23 14:00:00,50.89,50.89,50.86,50.89,487855.0,42.9675,42.9675,42.9422,42.9675,487855.0
2018-01-23 14:10:00,50.88,50.89,50.8,50.81,454218.0,42.9591,42.9675,42.8915,42.9,454218.0
2018-01-23 14:20:00,50.81,50.83,50.78,50.82,369997.0,42.9,42.9168,42.8746,42.9084,369997.0
2018-01-23 14:30:00,50.83,50.87,50.82,50.87,628952.0,42.9168,42.9506,42.9084,42.9506,628952.0
2018-01-23 14:40:00,50.86,50.9,50.86,50.9,601943.0,42.9422,42.9759,42.9422,42.9759,601943.0
2018-01-23 14:50:00,50.9,50.91,50.88,50.91,693640.0,42.9759,42.9844,42.9591,42.9844,693640.0
2018-01-23 15:00:00,50.91,50.92,50.88,50.88,579005.0,42.9844,42.9928,42.9591,42.9591,579005.0
2018-01-23 15:10:00,50.89,50.91,50.86,50.87,836767.0,42.9675,42.9844,42.9422,42.9506,836767.0
2018-01-23 15:20:00,50.88,50.93,50.87,50.93,395375.0,42.9591,43.0013,42.9506,43.0013,395375.0
2018-01-23 15:30:00,50.92,50.95,50.91,50.95,701432.0,42.9928,43.0182,42.9844,43.0182,701432.0
2018-01-23 15:40:00,50.95,50.97,50.92,50.97,730505.0,43.0182,43.035,42.9928,43.035,730505.0
2018-01-23 15:50:00,50.96,50.99,50.94,50.96,4400021.0,43.0266,43.0519,43.0097,43.0266,4400021.0
2018-01-24 09:30:00,51.3,51.37,51.25,51.33,5242796.0,43.3137,43.3728,43.2715,43.339,5242796.0
2018-01-24 09:40:00,51.33,51.37,51.31,51.33,2464826.0,43.339,43.3728,43.3221,43.339,2464826.0
2018-01-24 09:50:00,51.33,51.4,51.32,51.39,1853019.0,43.339,43.3981,43.3306,43.3897,1853019.0
2018-01-24 10:00:00,51.4,51.45,51.39,51.45,1547683.0,43.3981,43.4403,43.3897,43.4403,1547683.0
2018-01-24 10:10:00,51.45,51.52,51.44,51.47,2496162.0,43.4403,43.4994,43.4319,43.4572,2496162.0
2018-01-24 10:20:00,51.47,51.48,51.45,51.46,922003.0,43.4572,43.4656,43.4403,43.4488,922003.0
2018-01-24 10:30:00,51.47,51.5,51.46,51.47,1598746.0,43.4572,43.4825,43.4488,43.4572,1598746.0
2018-01-24 10:40:00,51.48,51.5,51.45,51.47,2283199.0,43.4656,43.4825,43.4403,43.4572,2283199.0
2018-01-24 10:50:00,51.48,51.48,51.43,51.45,1614013.0,43.4656,43.4656,43.4234,43.4403,1614013.0
2018-01-24 11:00:00,51.44,51.46,51.38,51.39,2012249.0,43.4319,43.4488,43.3812,43.3897,2012249.0
2018-01-24 11:10:00,51.39,51.4,51.21,51.28,2320277.0,43.3897,43.3981,43.2377,43.2968,2320277.0
2018-01-24 11:20:00,51.29,51.34,51.26,51.26,979464.0,43.3052,43.3474,43.2799,43.2799,979464.0
2018-01-24 11:30:00,51.25,51.25,51.05,51.09,2389063.0,43.2715,43.2715,43.1026,43.1364,2389063.0
2018-01-24 11:40:00,51.1,51.21,51.09,51.15,1123359.0,43.1448,43.2377,43.1364,43.187,1123359.0
2018-01-24 11:50:00,51.14,51.21,51.14,51.16,1109614.0,43.1786,43.2377,43.1786,43.1955,1109614.0
2018-01-24 12:00:00,51.16,51.21,51.09,51.19,770819.0,43.1955,43.2377,43.1364,43.2208,770819.0
2018-01-24 12:10:00,51.19,51.25,51.17,51.24,817909.0,43.2208,43.2715,43.2039,43.263,817909.0
2018-01-24 12:20:00,51.25,51.26,51.16,51.2,767313.0,43.2715,43.2799,43.1955,43.2292,767313.0
2018-01-24 12:30:00,51.2,51.21,51.15,51.16,519181.0,43.2292,43.2377,43.187,43.1955,519181.0
2018-01-24 12:40:00,51.15,51.19,51.11,51.15,442540.0,43.187,43.2208,43.1532,43.187,442540.0
2018-01-24 12:50:00,51.16,51.2,51.13,51.19,628610.0,43.1955,43.2292,43.1701,43.2208,628610.0
2018-01-24 13:00:00,51.18,51.2,51.11,51.13,419749.0,43.2123,43.2292,43.1532,43.1701,419749.0
2018-01-24 13:10:00,51.12,51.13,51.05,51.08,488428.0,43.1617,43.1701,43.1026,43.1279,488428.0
2018-01-24 13:20:00,51.07,51.21,51.04,51.19,933145.0,43.1195,43.2377,43.0941,43.2208,933145.0
2018-01-24 13:30:00,51.19,51.26,51.18,51.25,1613345.0,43.2208,43.2799,43.2123,43.2715,1613345.0
2018-01-24 13:40:00,51.24,51.37,51.24,51.37,1028297.0,43.263,43.3728,43.263,43.3728,1028297.0
2018-01-24 13:50:00,51.37,51.42,51.33,51.35,990062.0,43.3728,43.415,43.339,43.3559,990062.0
2018-01-24 14:00:00,51.35,51.36,51.29,51.3,570366.0,43.3559,43.3643,43.3052,43.3137,570366.0
2018-01-24 14:10:00,51.3,51.4,51.29,51.4,792757.0,43.3137,43.3981,43.3052,43.3981,792757.0
2018-01-24 14:20:00,51.4,51.43,51.34,51.43,1059738.0,43.3981,43.4234,43.3474,43.4234,1059738.0
2018-01-24 14:30:00,51.43,51.43,51.38,51.39,448792.0,43.4234,43.4234,43.3812,43.3897,448792.0
2018-01-24 14:40:00,51.4,51.51,51.39,51.5,2036938.0,43.3981,43.491,43.3897,43.4825,2036938.0
2018-01-24 14:50:00,51.5,51.5,51.42,51.46,991249.0,43.4825,43.4825,43.415,43.4488,991249.0
2018-01-24 15:00:00,51.46,51.46,51.4,51.45,857091.0,43.4488,43.4488,43.3981,43.4403,857091.0
2018-01-24 15:10:00,51.45,51.46,51.4,51.44,690580.0,43.4403,43.4488,43.3981,43.4319,690580.0
2018-01-24 15:20:00,51.43,51.47,51.41,51.44,562216.0,43.4234,43.4572,43.4065,43.4319,562216.0
2018-01-24 15:30:00,51.44,51.47,51.42,51.44,693669.0,43.4319,43.4572,43.415,43.4319,693669.0
2018-01-24 15:40:00,51.44,51.45,51.39,51.41,2267895.0,43.4319,43.4403,43.3897,43.4065,2267895.0
2018-01-24 15:50:00,51.4,51.42,51.38,51.41,3674105.0,43.3981,43.415,43.3812,43.4065,3674105.0
2018-01-25 09:30:00,51.45,51.5,51.38,51.4,1964009.0,43.4403,43.4825,43.3812,43.3981,1964009.0
2018-01-25 09:40:00,51.4,51.44,51.38,51.42,1840696.0,43.3981,43.4319,43.3812,43.415,1840696.0
2018-01-25 09:50:00,51.43,51.43,51.21,51.25,1567866.0,43.4234,43.4234,43.2377,43.2715,1567866.0
2018-01-25 10:00:00,51.26,51.35,51.22,51.3,2307680.0,43.2799,43.3559,43.2461,43.3137,2307680.0
2018-01-25 10:10:00,51.29,51.4,51.28,51.39,1383139.0,43.3052,43.3981,43.2968,43.3897,1383139.0
2018-01-25 10:20:00,51.39,51.42,51.36,51.39,731409.0,43.3897,43.415,43.3643,43.3897,731409.0
2018-01-25 10:30:00,51.39,51.49,51.38,51.45,839538.0,43.3897,43.4741,43.3812,43.4403,839538.0
2018-01-25 10:40:00,51.45,51.47,51.41,51.45,702940.0,43.4403,43.4572,43.4065,43.4403,702940.0
2018-01-25 10:50:00,51.46,51.51,51.45,51.5,1191557.0,43.4488,43.491,43.4403,43.4825,1191557.0
2018-01-25 11:00:00,51.5,51.52,51.48,51.51,1225791.0,43.4825,43.4994,43.4656,43.491,1225791.0
2018-01-25 11:10:00,51.5,51.59,51.5,51.58,1051045.0,43.4825,43.5585,43.4825,43.5501,1051045.0
2018-01-25 11:20:00,51.58,51.65,51.57,51.64,1387064.0,43.5501,43.6092,43.5416,43.6007,1387064.0
2018-01-25 11:30:00,51.64,51.72,51.63,51.7,1258476.0,43.6007,43.6683,43.5923,43.6514,1258476.0
2018-01-25 11:40:00,51.7,51.71,51.64,51.66,766940.0,43.6514,43.6598,43.6007,43.6176,766940.0
2018-01-25 11:50:00,51.66,51.7,51.65,51.7,387723.0,43.6176,43.6514,43.6092,43.6514,387723.0
2018-01-25 12:00:00,51.69,51.74,51.69,51.73,378456.0,43.643,43.6852,43.643,43.6767,378456.0
2018-01-25 12:10:00,51.73,51.75,51.7,51.72,429462.0,43.6767,43.6936,43.6514,43.6683,429462.0
2018-01-25 12:20:00,51.73,51.74,51.66,51.72,1185611.0,43.6767,43.6852,43.6176,43.6683,1185611.0
2018-01-25 12:30:00,51.72,51.76,51.71,51.75,720550.0,43.6683,43.7021,43.6598,43.6936,720550.0
2018-01-25 12:40:00,51.75,51.78,51.73,51.78,1403658.0,43.6936,43.7189,43.6767,43.7189,1403658.0
2018-01-25 12:50:00,51.78,51.78,51.73,51.75,436844.0,43.7189,43.7189,43.6767,43.6936,436844.0
2018-01-25 13:00:00,51.75,51.77,51.72,51.77,739774.0,43.6936,43.7105,43.6683,43.7105,739774.0
2018-01-25 13:10:00,51.77,51.82,51.77,51.82,775186.0,43.7105,43.7527,43.7105,43.7527,775186.0
2018-01-25 13:20:00,51.82,51.83,51.78,51.78,890791.0,43.7527,43.7612,43.7189,43.7189,890791.0
2018-01-25 13:30:00,51.78,51.79,51.72,51.75,914466.0,43.7189,43.7274,43.6683,43.6936,914466.0
2018-01-25 13:40:00,51.75,51.76,51.73,51.75,1016928.0,43.6936,43.7021,43.6767,43.6936,1016928.0
2018-01-25 13:50:00,51.75,51.77,51.74,51.74,1520084.0,43.6936,43.7105,43.6852,43.6852,1520084.0
2018-01-25 14:00:00,51.74,51.76,51.56,51.61,2306613.0,43.6852,43.7021,43.5332,43.5754,2306613.0
2018-01-25 14:10:00,51.61,51.61,51.52,51.61,1817988.0,43.5754,43.5754,43.4994,43.5754,1817988.0
2018-01-25 14:20:00,51.61,51.62,51.5,51.52,1519769.0,43.5754,43.5839,43.4825,43.4994,1519769.0
2018-01-25 14:30:00,51.52,51.54,51.38,51.4,1376136.0,43.4994,43.5163,43.3812,43.3981,1376136.0
2018-01-25 14:40:00,51.4,51.43,51.31,51.39,2039798.0,43.3981,43.4234,43.3221,43.3897,2039798.0
2018-01-25 14:50:00,51.39,51.45,51.33,51.4,1419639.0,43.3897,43.4403,43.339,43.3981,1419639.0
2018-01-25 15:00:00,51.4,51.44,51.37,51.41,1022796.0,43.3981,43.4319,43.3728,43.4065,1022796.0
2018-01-25 15:10:00,51.4,51.45,51.34,51.43,1092107.0,43.3981,43.4403,43.3474,43.4234,1092107.0
2018-01-25 15:20:00,51.43,51.47,51.41,51.43,908957.0,43.4234,43.4572,43.4065,43.4234,908957.0
2018-01-25 15:30:00,51.43,51.44,51.37,51.41,980905.0,43.4234,43.4319,43.3728,43.4065,980905.0
2018-01-25 15:40:00,51.41,51.43,51.38,51.4,1612929.0,43.4065,43.4234,43.3812,43.3981,1612929.0
2018-01-25 15:50:00,51.4,51.43,51.33,51.35,4533332.0,43.3981,43.4234,43.339,43.3559,4533332.0
2018-01-26 09:30:00,51.73,51.74,51.61,51.68,5837537.0,43.6767,43.6852,43.5754,43.6345,5837537.0
2018-01-26 09:40:00,51.69,51.7,51.63,51.68,1795716.0,43.643,43.6514,43.5923,43.6345,1795716.0
2018-01-26 09:50:00,51.68,51.78,51.68,51.77,1203096.0,43.6345,43.7189,43.6345,43.7105,1203096.0
2018-01-26 10:00:00,51.77,51.81,51.76,51.8,1218626.0,43.7105,43.7443,43.7021,43.7358,1218626.0
2018-01-26 10:10:00,51.81,51.81,51.73,51.76,1424734.0,43.7443,43.7443,43.6767,43.7021,1424734.0
2018-01-26 10:20:00,51.76,51.77,51.71,51.74,763132.0,43.7021,43.7105,43.6598,43.6852,763132.0
2018-01-26 10:30:00,51.74,51.86,51.73,51.85,2760128.0,43.6852,43.7865,43.6767,43.778,2760128.0
2018-01-26 10:40:00,51.85,51.87,51.83,51.86,906597.0,43.778,43.7949,43.7612,43.7865,906597.0
2018-01-26 10:50:00,51.86,51.88,51.8,51.8,1216212.0,43.7865,43.8034,43.7358,43.7358,1216212.0
2018-01-26 11:00:00,51.81,51.87,51.81,51.87,1245716.0,43.7443,43.7949,43.7443,43.7949,1245716.0
2018-01-26 11:10:00,51.87,51.89,51.85,51.88,1328308.0,43.7949,43.8118,43.778,43.8034,1328308.0
2018-01-26 11:20:00,51.87,51.92,51.85,51.9,1292936.0,43.7949,43.8371,43.778,43.8203,1292936.0
2018-01-26 11:30:00,51.9,51.95,51.9,51.91,3144310.0,43.8203,43.8625,43.8203,43.8287,3144310.0
2018-01-26 11:40:00,51.91,51.92,51.89,51.9,402849.0,43.8287,43.8371,43.8118,43.8203,402849.0
2018-01-26 11:50:00,51.91,51.91,51.84,51.86,660498.0,43.8287,43.8287,43.7696,43.7865,660498.0
2018-01-26 12:00:00,51.86,51.9,51.84,51.87,692127.0,43.7865,43.8203,43.7696,43.7949,692127.0
2018-01-26 12:10:00,51.87,51.89,51.85,51.88,2260069.0,43.7949,43.8118,43.778,43.8034,2260069.0
2018-01-26 12:20:00,51.89,51.9,51.87,51.89,827971.0,43.8118,43.8203,43.7949,43.8118,827971.0
2018-01-26 12:30:00,51.88,51.91,51.87,51.9,378707.0,43.8034,43.8287,43.7949,43.8203,378707.0
2018-01-26 12:40:00,51.9,51.92,51.88,51.91,425850.0,43.8203,43.8371,43.8034,43.8287,425850.0
2018-01-26 12:50:00,51.91,51.94,51.89,51.89,278608.0,43.8287,43.854,43.8118,43.8118,278608.0
2018-01-26 13:00:00,51.9,51.94,51.89,51.9,297588.0,43.8203,43.854,43.8118,43.8203,297588.0
2018-01-26 13:10:00,51.91,51.94,51.9,51.92,268025.0,43.8287,43.854,43.8203,43.8371,268025.0
2018-01-26 13:20:00,51.93,51.98,51.92,51.95,4783981.0,43.8456,43.8878,43.8371,43.8625,4783981.0
2018-01-26 13:30:00,51.95,51.95,51.93,51.94,783631.0,43.8625,43.8625,43.8456,43.854,783631.0
2018-01-26 13:40:00,51.94,51.95,51.93,51.95,642191.0,43.854,43.8625,43.8456,43.8625,642191.0
2018-01-26 13:50:00,51.95,51.98,51.95,51.98,884366.0,43.8625,43.8878,43.8625,43.8878,884366.0
2018-01-26 14:00:00,51.98,51.99,51.96,51.98,829446.0,43.8878,43.8962,43.8709,43.8878,829446.0
2018-01-26 14:10:00,51.98,52.02,51.98,52.01,2597859.0,43.8878,43.9216,43.8878,43.9131,2597859.0
2018-01-26 14:20:00,52.01,52.02,51.94,51.96,1476509.0,43.9131,43.9216,43.854,43.8709,1476509.0
2018-01-26 14:30:00,51.96,51.98,51.93,51.98,370250.0,43.8709,43.8878,43.8456,43.8878,370250.0
2018-01-26 14:40:00,51.98,51.98,51.95,51.97,359663.0,43.8878,43.8878,43.8625,43.8794,359663.0
2018-01-26 14:50:00,51.97,52.0,51.94,51.98,498952.0,43.8794,43.9047,43.854,43.8878,498952.0
2018-01-26 15:00:00,51.98,52.0,51.96,51.99,485446.0,43.8878,43.9047,43.8709,43.8962,485446.0
2018-01-26 15:10:00,51.99,52.02,51.98,52.01,1695884.0,43.8962,43.9216,43.8878,43.9131,1695884.0
2018-01-26 15:20:00,52.01,52.01,51.97,51.98,641781.0,43.9131,43.9131,43.8794,43.8878,641781.0
2018-01-26 15:30:00,51.97,52.01,51.97,52.01,770779.0,43.8794,43.9131,43.8794,43.9131,770779.0
2018-01-26 15:40:00,52.0,52.03,52.0,52.02,1276238.0,43.9047,43.93,43.9047,43.9216,1276238.0
2018-01-26 15:50:00,52.02,52.08,51.99,52.08,7649262.0,43.9216,43.9722,43.8962,43.9722,7649262.0
2018-01-29 09:30:00,51.45,51.46,51.34,51.41,6293139.0,43.4403,43.4488,43.3474,43.4065,6293139.0
2018-01-29 09:40:00,51.41,51.47,51.4,51.42,2745728.0,43.4065,43.4572,43.3981,43.415,2745728.0
2018-01-29 09:50:00,51.41,51.47,51.38,51.44,1282583.0,43.4065,43.4572,43.3812,43.4319,1282583.0
2018-01-29 10:00:00,51.44,51.44,51.36,51.43,1800222.0,43.4319,43.4319,43.3643,43.4234,1800222.0
2018-01-29 10:10:00,51.43,51.48,51.4,51.42,861919.0,43.4234,43.4656,43.3981,43.415,861919.0
2018-01-29 10:20:00,51.41,51.5,51.4,51.49,1297671.0,43.4065,43.4825,43.3981,43.4741,1297671.0
2018-01-29 10:30:00,51.49,51.51,51.4,51.41,1065978.0,43.4741,43.491,43.3981,43.4065,1065978.0
2018-01-29 10:40:00,51.41,51.44,51.31,51.34,1522759.0,43.4065,43.4319,43.3221,43.3474,1522759.0
2018-01-29 10:50:00,51.34,51.44,51.32,51.41,4413047.0,43.3474,43.4319,43.3306,43.4065,4413047.0
2018-01-29 11:00:00,51.41,51.42,51.32,51.35,1295112.0,43.4065,43.415,43.3306,43.3559,1295112.0
2018-01-29 11:10:00,51.34,51.38,51.28,51.29,1180232.0,43.3474,43.3812,43.2968,43.3052,1180232.0
2018-01-29 11:20:00,51.29,51.43,51.27,51.42,1531318.0,43.3052,43.4234,43.2883,43.415,1531318.0
2018-01-29 11:30:00,51.42,51.45,51.4,51.42,748903.0,43.415,43.4403,43.3981,43.415,748903.0
2018-01-29 11:40:00,51.42,51.46,51.4,51.42,624709.0,43.415,43.4488,43.3981,43.415,624709.0
2018-01-29 11:50:00,51.41,51.44,51.39,51.41,1600709.0,43.4065,43.4319,43.3897,43.4065,1600709.0
2018-01-29 12:00:00,51.41,51.42,51.36,51.4,725266.0,43.4065,43.415,43.3643,43.3981,725266.0
2018-01-29 12:10:00,51.4,51.45,51.38,51.45,616676.0,43.3981,43.4403,43.3812,43.4403,616676.0
2018-01-29 12:20:00,51.45,51.45,51.4,51.43,499236.0,43.4403,43.4403,43.3981,43.4234,499236.0
2018-01-29 12:30:00,51.43,51.45,51.4,51.41,389259.0,43.4234,43.4403,43.3981,43.4065,389259.0
2018-01-29 12:40:00,51.42,51.42,51.36,51.38,402606.0,43.415,43.415,43.3643,43.3812,402606.0
2018-01-29 12:50:00,51.38,51.44,51.36,51.42,512671.0,43.3812,43.4319,43.3643,43.415,512671.0
2018-01-29 13:00:00,51.43,51.44,51.4,51.41,245555.0,43.4234,43.4319,43.3981,43.4065,245555.0
2018-01-29 13:10:00,51.4,51.42,51.37,51.39,426924.0,43.3981,43.415,43.3728,43.3897,426924.0
2018-01-29 13:20:00,51.4,51.41,51.37,51.41,729506.0,43.3981,43.4065,43.3728,43.4065,729506.0
2018-01-29 13:30:00,51.41,51.41,51.37,51.4,456505.0,43.4065,43.4065,43.3728,43.3981,456505.0
2018-01-29 13:40:00,51.4,51.41,51.37,51.38,274570.0,43.3981,43.4065,43.3728,43.3812,274570.0
2018-01-29 13:50:00,51.38,51.4,51.37,51.4,221107.0,43.3812,43.3981,43.3728,43.3981,221107.0
2018-01-29 14:00:00,51.4,51.43,51.39,51.41,556246.0,43.3981,43.4234,43.3897,43.4065,556246.0
2018-01-29 14:10:00,51.41,51.46,51.38,51.41,582778.0,43.4065,43.4488,43.3812,43.4065,582778.0
2018-01-29 14:20:00,51.41,51.43,51.4,51.41,514061.0,43.4065,43.4234,43.3981,43.4065,514061.0
2018-01-29 14:30:00,51.41,51.42,51.38,51.39,986592.0,43.4065,43.415,43.3812,43.3897,986592.0
2018-01-29 14:40:00,51.39,51.42,51.37,51.41,650458.0,43.3897,43.415,43.3728,43.4065,650458.0
2018-01-29 14:50:00,51.41,51.44,51.39,51.44,494814.0,43.4065,43.4319,43.3897,43.4319,494814.0
2018-01-29 15:00:00,51.44,51.45,51.4,51.41,615502.0,43.4319,43.4403,43.3981,43.4065,615502.0
2018-01-29 15:10:00,51.42,51.43,51.41,51.41,385555.0,43.415,43.4234,43.4065,43.4065,385555.0
2018-01-29 15:20:00,51.41,51.41,51.35,51.36,601305.0,43.4065,43.4065,43.3559,43.3643,601305.0
2018-01-29 15:30:00,51.35,51.36,51.3,51.3,1569709.0,43.3559,43.3643,43.3137,43.3137,1569709.0
2018-01-29 15:40:00,51.3,51.31,51.22,51.23,2706552.0,43.3137,43.3221,43.2461,43.2546,2706552.0
2018-01-29 15:50:00,51.23,51.36,51.22,51.3,5991119.0,43.2546,43.3643,43.2461,43.3137,5991119.0
2018-01-30 09:30:00,50.74,50.8,50.63,50.72,5062298.0,42.8408,42.8915,42.748,42.824,5062298.0
2018-01-30 09:40:00,50.71,50.73,50.56,50.58,3498534.0,42.8155,42.8324,42.6889,42.7058,3498534.0
2018-01-30 09:50:00,50.57,50.61,50.53,50.54,1878358.0,42.6973,42.7311,42.6635,42.672,1878358.0
2018-01-30 10:00:00,50.53,50.55,50.38,50.42,4476404.0,42.6635,42.6804,42.5369,42.5707,4476404.0
2018-01-30 10:10:00,50.42,50.48,50.39,50.43,3394813.0,42.5707,42.6213,42.5453,42.5791,3394813.0
2018-01-30 10:20:00,50.42,50.5,50.39,50.5,1614785.0,42.5707,42.6382,42.5453,42.6382,1614785.0
2018-01-30 10:30:00,50.5,50.56,50.49,50.55,1566653.0,42.6382,42.6889,42.6298,42.6804,1566653.0
2018-01-30 10:40:00,50.55,50.56,50.45,50.48,1143554.0,42.6804,42.6889,42.596,42.6213,1143554.0
2018-01-30 10:50:00,50.47,50.59,50.46,50.56,1326514.0,42.6129,42.7142,42.6044,42.6889,1326514.0
2018-01-30 11:00:00,50.56,50.62,50.5,50.58,1319831.0,42.6889,42.7395,42.6382,42.7058,1319831.0
2018-01-30 11:10:00,50.58,50.63,50.53,50.6,1428554.0,42.7058,42.748,42.6635,42.7226,1428554.0
2018-01-30 11:20:00,50.6,50.61,50.5,50.53,2864719.0,42.7226,42.7311,42.6382,42.6635,2864719.0
2018-01-30 11:30:00,50.52,50.57,50.48,50.54,1268589.0,42.6551,42.6973,42.6213,42.672,1268589.0
2018-01-30 11:40:00,50.54,50.61,50.53,50.57,923784.0,42.672,42.7311,42.6635,42.6973,923784.0
2018-01-30 11:50:00,50.57,50.58,50.51,50.53,747157.0,42.6973,42.7058,42.6467,42.6635,747157.0
2018-01-30 12:00:00,50.53,50.6,50.51,50.59,607074.0,42.6635,42.7226,42.6467,42.7142,607074.0
2018-01-30 12:10:00,50.59,50.64,50.58,50.63,1245959.0,42.7142,42.7564,42.7058,42.748,1245959.0
2018-01-30 12:20:00,50.63,50.65,50.55,50.55,1586476.0,42.748,42.7649,42.6804,42.6804,1586476.0
2018-01-30 12:30:00,50.55,50.57,50.5,50.51,968051.0,42.6804,42.6973,42.6382,42.6467,968051.0
2018-01-30 12:40:00,50.52,50.55,50.46,50.47,453889.0,42.6551,42.6804,42.6044,42.6129,453889.0
2018-01-30 12:50:00,50.48,50.53,50.47,50.51,526054.0,42.6213,42.6635,42.6129,42.6467,526054.0
2018-01-30 13:00:00,50.51,50.51,50.41,50.41,568995.0,42.6467,42.6467,42.5622,42.5622,568995.0
2018-01-30 13:10:00,50.41,50.49,50.41,50.47,2097890.0,42.5622,42.6298,42.5622,42.6129,2097890.0
2018-01-30 13:20:00,50.47,50.53,50.45,50.5,2931247.0,42.6129,42.6635,42.596,42.6382,2931247.0
2018-01-30 13:30:00,50.51,50.59,50.48,50.58,879311.0,42.6467,42.7142,42.6213,42.7058,879311.0
2018-01-30 13:40:00,50.58,50.6,50.57,50.58,537590.0,42.7058,42.7226,42.6973,42.7058,537590.0
2018-01-30 13:50:00,50.59,50.63,50.58,50.61,472376.0,42.7142,42.748,42.7058,42.7311,472376.0
2018-01-30 14:00:00,50.62,50.65,50.59,50.61,610989.0,42.7395,42.7649,42.7142,42.7311,610989.0
2018-01-30 14:10:00,50.61,50.66,50.59,50.64,563768.0,42.7311,42.7733,42.7142,42.7564,563768.0
2018-01-30 14:20:00,50.63,50.64,50.6,50.63,512310.0,42.748,42.7564,42.7226,42.748,512310.0
2018-01-30 14:30:00,50.63,50.63,50.55,50.57,694032.0,42.748,42.748,42.6804,42.6973,694032.0
2018-01-30 14:40:00,50.58,50.6,50.54,50.59,613522.0,42.7058,42.7226,42.672,42.7142,613522.0
2018-01-30 14:50:00,50.59,50.61,50.56,50.6,699803.0,42.7142,42.7311,42.6889,42.7226,699803.0
2018-01-30 15:00:00,50.6,50.64,50.58,50.63,907834.0,42.7226,42.7564,42.7058,42.748,907834.0
2018-01-30 15:10:00,50.62,50.7,50.62,50.69,1043271.0,42.7395,42.8071,42.7395,42.7986,1043271.0
2018-01-30 15:20:00,50.69,50.71,50.65,50.66,686831.0,42.7986,42.8155,42.7649,42.7733,686831.0
2018-01-30 15:30:00,50.66,50.71,50.65,50.7,1127738.0,42.7733,42.8155,42.7649,42.8071,1127738.0
2018-01-30 15:40:00,50.7,50.72,50.66,50.67,2191291.0,42.8071,42.824,42.7733,42.7817,2191291.0
2018-01-30 15:50:00,50.67,50.69,50.57,50.59,6587345.0,42.7817,42.7986,42.6973,42.7142,6587345.0
2018-01-31 09:30:00,51.28,51.34,51.23,51.29,3775637.0,43.2968,43.3474,43.2546,43.3052,3775637.0
2018-01-31 09:40:00,51.29,51.31,51.23,51.24,1570608.0,43.3052,43.3221,43.2546,43.263,1570608.0
2018-01-31 09:50:00,51.25,51.28,51.22,51.25,1753278.0,43.2715,43.2968,43.2461,43.2715,1753278.0
2018-01-31 10:00:00,51.24,51.26,51.16,51.18,1169685.0,43.263,43.2799,43.1955,43.2123,1169685.0
2018-01-31 10:10:00,51.18,51.28,51.17,51.27,1488701.0,43.2123,43.2968,43.2039,43.2883,1488701.0
2018-01-31 10:20:00,51.27,51.27,51.18,51.19,760750.0,43.2883,43.2883,43.2123,43.2208,760750.0
2018-01-31 10:30:00,51.19,51.24,51.17,51.21,1196686.0,43.2208,43.263,43.2039,43.2377,1196686.0
2018-01-31 10:40:00,51.21,51.21,51.08,51.12,1055487.0,43.2377,43.2377,43.1279,43.1617,1055487.0
2018-01-31 10:50:00,51.11,51.12,51.01,51.05,1261186.0,43.1532,43.1617,43.0688,43.1026,1261186.0
2018-01-31 11:00:00,51.05,51.07,50.98,51.0,839807.0,43.1026,43.1195,43.0435,43.0604,839807.0
2018-01-31 11:10:00,50.99,51.04,50.97,51.0,804817.0,43.0519,43.0941,43.035,43.0604,804817.0
2018-01-31 11:20:00,51.0,51.05,50.95,50.95,1268145.0,43.0604,43.1026,43.0182,43.0182,1268145.0
2018-01-31 11:30:00,50.94,51.02,50.93,51.02,924263.0,43.0097,43.0773,43.0013,43.0773,924263.0
2018-01-31 11:40:00,51.02,51.03,50.95,50.95,737975.0,43.0773,43.0857,43.0182,43.0182,737975.0
2018-01-31 11:50:00,50.96,50.96,50.9,50.94,732684.0,43.0266,43.0266,42.9759,43.0097,732684.0
2018-01-31 12:00:00,50.94,51.0,50.93,50.98,475887.0,43.0097,43.0604,43.0013,43.0435,475887.0
2018-01-31 12:10:00,50.98,51.0,50.92,50.94,726047.0,43.0435,43.0604,42.9928,43.0097,726047.0
2018-01-31 12:20:00,50.94,51.0,50.94,50.97,895949.0,43.0097,43.0604,43.0097,43.035,895949.0
2018-01-31 12:30:00,50.97,51.01,50.94,50.95,1034714.0,43.035,43.0688,43.0097,43.0182,1034714.0
2018-01-31 12:40:00,50.96,50.97,50.87,50.88,943344.0,43.0266,43.035,42.9506,42.9591,943344.0
2018-01-31 12:50:00,50.88,50.89,50.84,50.87,851716.0,42.9591,42.9675,42.9253,42.9506,851716.0
2018-01-31 13:00:00,50.86,50.92,50.86,50.88,1068143.0,42.9422,42.9928,42.9422,42.9591,1068143.0
2018-01-31 13:10:00,50.89,50.91,50.87,50.89,794486.0,42.9675,42.9844,42.9506,42.9675,794486.0
2018-01-31 13:20:00,50.89,50.97,50.88,50.96,1399470.0,42.9675,43.035,42.9591,43.0266,1399470.0
2018-01-31 13:30:00,50.96,50.97,50.93,50.96,779852.0,43.0266,43.035,43.0013,43.0266,779852.0
2018-01-31 13:40:00,50.95,50.96,50.9,50.91,421249.0,43.0182,43.0266,42.9759,42.9844,421249.0
2018-01-31 13:50:00,50.92,50.97,50.91,50.95,504277.0,42.9928,43.035,42.9844,43.0182,504277.0
2018-01-31 14:00:00,50.94,51.19,50.88,50.94,4287979.0,43.0097,43.2208,42.9591,43.0097,4287979.0
2018-01-31 14:10:00,50.93,50.95,50.75,50.78,2913072.0,43.0013,43.0182,42.8493,42.8746,2913072.0
2018-01-31 14:20:00,50.78,50.8,50.63,50.78,2291548.0,42.8746,42.8915,42.748,42.8746,2291548.0
2018-01-31 14:30:00,50.78,50.83,50.71,50.78,2103189.0,42.8746,42.9168,42.8155,42.8746,2103189.0
2018-01-31 14:40:00,50.77,50.82,50.68,50.69,1449192.0,42.8662,42.9084,42.7902,42.7986,1449192.0
2018-01-31 14:50:00,50.69,50.82,50.65,50.8,2067310.0,42.7986,42.9084,42.7649,42.8915,2067310.0
2018-01-31 15:00:00,50.8,50.85,50.75,50.83,3387024.0,42.8915,42.9337,42.8493,42.9168,3387024.0
2018-01-31 15:10:00,50.83,50.84,50.76,50.81,1512663.0,42.9168,42.9253,42.8577,42.9,1512663.0
2018-01-31 15:20:00,50.81,50.86,50.79,50.84,1856163.0,42.9,42.9422,42.8831,42.9253,1856163.0
2018-01-31 15:30:00,50.84,50.94,50.83,50.92,1608791.0,42.9253,43.0097,42.9168,42.9928,1608791.0
2018-01-31 15:40:00,50.92,50.97,50.87,50.88,1277820.0,42.9928,43.035,42.9506,42.9591,1277820.0
2018-01-31 15:50:00,50.87,51.12,50.82,51.0,20190105.0,42.9506,43.1617,42.9084,43.0604,20190105.0
2018-02-01 09:30:00,50.57,50.6,50.46,50.55,2897527.0,42.6973,42.7226,42.6044,42.6804,2897527.0
2018-02-01 09:40:00,50.55,50.57,50.51,50.55,2411213.0,42.6804,42.6973,42.6467,42.6804,2411213.0
2018-02-01 09:50:00,50.55,50.75,50.55,50.73,2015257.0,42.6804,42.8493,42.6804,42.8324,2015257.0
2018-02-01 10:00:00,50.72,50.79,50.68,50.72,2381672.0,42.824,42.8831,42.7902,42.824,2381672.0
2018-02-01 10:10:00,50.72,50.73,50.63,50.66,1753498.0,42.824,42.8324,42.748,42.7733,1753498.0
2018-02-01 10:20:00,50.66,50.73,50.64,50.68,3542670.0,42.7733,42.8324,42.7564,42.7902,3542670.0
2018-02-01 10:30:00,50.68,50.75,50.64,50.74,1143695.0,42.7902,42.8493,42.7564,42.8408,1143695.0
2018-02-01 10:40:00,50.74,50.77,50.68,50.72,1140987.0,42.8408,42.8662,42.7902,42.824,1140987.0
2018-02-01 10:50:00,50.72,50.72,50.64,50.68,1431215.0,42.824,42.824,42.7564,42.7902,1431215.0
2018-02-01 11:00:00,50.68,50.72,50.58,50.6,1901771.0,42.7902,42.824,42.7058,42.7226,1901771.0
2018-02-01 11:10:00,50.6,50.61,50.52,50.55,2050873.0,42.7226,42.7311,42.6551,42.6804,2050873.0
2018-02-01 11:20:00,50.55,50.57,50.48,50.5,1121998.0,42.6804,42.6973,42.6213,42.6382,1121998.0
2018-02-01 11:30:00,50.5,50.66,50.49,50.66,1820536.0,42.6382,42.7733,42.6298,42.7733,1820536.0
2018-02-01 11:40:00,50.65,50.78,50.64,50.77,2324318.0,42.7649,42.8746,42.7564,42.8662,2324318.0
2018-02-01 11:50:00,50.76,50.82,50.75,50.82,1138242.0,42.8577,42.9084,42.8493,42.9084,1138242.0
2018-02-01 12:00:00,50.81,50.85,50.76,50.8,1341903.0,42.9,42.9337,42.8577,42.8915,1341903.0
2018-02-01 12:10:00,50.8,50.81,50.76,50.78,1110710.0,42.8915,42.9,42.8577,42.8746,1110710.0
2018-02-01 12:20:00,50.78,50.79,50.73,50.76,496484.0,42.8746,42.8831,42.8324,42.8577,496484.0
2018-02-01 12:30:00,50.77,50.8,50.75,50.79,238610.0,42.8662,42.8915,42.8493,42.8831,238610.0
2018-02-01 12:40:00,50.78,50.79,50.71,50.73,411432.0,42.8746,42.8831,42.8155,42.8324,411432.0
2018-02-01 12:50:00,50.73,50.75,50.69,50.7,272670.0,42.8324,42.8493,42.7986,42.8071,272670.0
2018-02-01 13:00:00,50.71,50.78,50.7,50.77,296105.0,42.8155,42.8746,42.8071,42.8662,296105.0
2018-02-01 13:10:00,50.77,50.78,50.75,50.78,501552.0,42.8662,42.8746,42.8493,42.8746,501552.0
2018-02-01 13:20:00,50.78,50.78,50.74,50.75,485227.0,42.8746,42.8746,42.8408,42.8493,485227.0
2018-02-01 13:30:00,50.75,50.76,50.65,50.66,1067375.0,42.8493,42.8577,42.7649,42.7733,1067375.0
2018-02-01 13:40:00,50.66,50.67,50.6,50.63,607777.0,42.7733,42.7817,42.7226,42.748,607777.0
2018-02-01 13:50:00,50.63,50.64,50.57,50.58,941792.0,42.748,42.7564,42.6973,42.7058,941792.0
2018-02-01 14:00:00,50.57,50.59,50.52,50.54,676993.0,42.6973,42.7142,42.6551,42.672,676993.0
2018-02-01 14:10:00,50.54,50.54,50.42,50.42,1479049.0,42.672,42.672,42.5707,42.5707,1479049.0
2018-02-01 14:20:00,50.41,50.5,50.33,50.49,1646688.0,42.5622,42.6382,42.4947,42.6298,1646688.0
2018-02-01 14:30:00,50.49,50.51,50.45,50.51,737619.0,42.6298,42.6467,42.596,42.6467,737619.0
2018-02-01 14:40:00,50.5,50.53,50.47,50.53,877798.0,42.6382,42.6635,42.6129,42.6635,877798.0
2018-02-01 14:50:00,50.53,50.55,50.51,50.53,740734.0,42.6635,42.6804,42.6467,42.6635,740734.0
2018-02-01 15:00:00,50.52,50.55,50.49,50.53,854103.0,42.6551,42.6804,42.6298,42.6635,854103.0
2018-02-01 15:10:00,50.53,50.54,50.46,50.48,433675.0,42.6635,42.672,42.6044,42.6213,433675.0
2018-02-01 15:20:00,50.47,50.47,50.4,50.41,905775.0,42.6129,42.6129,42.5538,42.5622,905775.0
2018-02-01 15:30:00,50.41,50.41,50.33,50.34,1988449.0,42.5622,42.5622,42.4947,42.5031,1988449.0
2018-02-01 15:40:00,50.34,50.43,50.3,50.41,2009597.0,42.5031,42.5791,42.4693,42.5622,2009597.0
2018-02-01 15:50:00,50.41,50.45,50.32,50.34,7758824.0,42.5622,42.596,42.4862,42.5031,7758824.0
2018-02-02 09:30:00,49.82,49.85,49.66,49.66,6666779.0,42.0641,42.0894,41.929,41.929,6666779.0
2018-02-02 09:40:00,49.66,49.68,49.57,49.59,6750697.0,41.929,41.9459,41.853,41.8699,6750697.0
2018-02-02 09:50:00,49.59,49.59,49.44,49.48,6970862.0,41.8699,41.8699,41.7432,41.777,6970862.0
2018-02-02 10:00:00,49.47,49.48,49.28,49.32,6502744.0,41.7686,41.777,41.6081,41.6419,6502744.0
2018-02-02 10:10:00,49.31,49.4,49.26,49.38,5604310.0,41.6335,41.7095,41.5913,41.6926,5604310.0
2018-02-02 10:20:00,49.38,49.49,49.33,49.48,2606585.0,41.6926,41.7854,41.6504,41.777,2606585.0
2018-02-02 10:30:00,49.47,49.5,49.38,49.48,3449393.0,41.7686,41.7939,41.6926,41.777,3449393.0
2018-02-02 10:40:00,49.48,49.56,49.47,49.52,2955717.0,41.777,41.8445,41.7686,41.8108,2955717.0
2018-02-02 10:50:00,49.52,49.61,49.51,49.59,843057.0,41.8108,41.8868,41.8023,41.8699,843057.0
2018-02-02 11:00:00,49.59,49.63,49.54,49.63,2182635.0,41.8699,41.9037,41.8277,41.9037,2182635.0
2018-02-02 11:10:00,49.63,49.68,49.48,49.5,1645088.0,41.9037,41.9459,41.777,41.7939,1645088.0
2018-02-02 11:20:00,49.5,49.55,49.47,49.5,2165905.0,41.7939,41.8361,41.7686,41.7939,2165905.0
2018-02-02 11:30:00,49.49,49.55,49.46,49.54,1216057.0,41.7854,41.8361,41.7601,41.8277,1216057.0
2018-02-02 11:40:00,49.55,49.6,49.47,49.48,1647572.0,41.8361,41.8783,41.7686,41.777,1647572.0
2018-02-02 11:50:00,49.48,49.57,49.4,49.41,1309786.0,41.777,41.853,41.7095,41.7179,1309786.0
2018-02-02 12:00:00,49.41,49.46,49.39,49.45,1307052.0,41.7179,41.7601,41.701,41.7517,1307052.0
2018-02-02 12:10:00,49.46,49.57,49.43,49.56,675435.0,41.7601,41.853,41.7348,41.8445,675435.0
2018-02-02 12:20:00,49.56,49.69,49.53,49.69,936574.0,41.8445,41.9543,41.8192,41.9543,936574.0
2018-02-02 12:30:00,49.68,49.68,49.64,49.65,719896.0,41.9459,41.9459,41.9121,41.9205,719896.0
2018-02-02 12:40:00,49.65,49.68,49.61,49.67,3185567.0,41.9205,41.9459,41.8868,41.9374,3185567.0
2018-02-02 12:50:00,49.67,49.68,49.59,49.59,1009829.0,41.9374,41.9459,41.8699,41.8699,1009829.0
2018-02-02 13:00:00,49.59,49.61,49.56,49.6,899744.0,41.8699,41.8868,41.8445,41.8783,899744.0
2018-02-02 13:10:00,49.6,49.67,49.58,49.6,1135210.0,41.8783,41.9374,41.8614,41.8783,1135210.0
2018-02-02 13:20:00,49.6,49.61,49.51,49.54,609417.0,41.8783,41.8868,41.8023,41.8277,609417.0
2018-02-02 13:30:00,49.55,49.6,49.53,49.53,531569.0,41.8361,41.8783,41.8192,41.8192,531569.0
2018-02-02 13:40:00,49.53,49.54,49.45,49.47,627044.0,41.8192,41.8277,41.7517,41.7686,627044.0
2018-02-02 13:50:00,49.47,49.51,49.45,49.47,758607.0,41.7686,41.8023,41.7517,41.7686,758607.0
2018-02-02 14:00:00,49.48,49.49,49.41,49.43,421954.0,41.777,41.7854,41.7179,41.7348,421954.0
2018-02-02 14:10:00,49.43,49.44,49.31,49.35,1294528.0,41.7348,41.7432,41.6335,41.6672,1294528.0
2018-02-02 14:20:00,49.35,49.38,49.25,49.27,1837597.0,41.6672,41.6926,41.5828,41.5997,1837597.0
2018-02-02 14:30:00,49.27,49.46,49.26,49.37,3124000.0,41.5997,41.7601,41.5913,41.6841,3124000.0
2018-02-02 14:40:00,49.37,49.4,49.3,49.32,905475.0,41.6841,41.7095,41.625,41.6419,905475.0
2018-02-02 14:50:00,49.32,49.33,49.2,49.22,1231736.0,41.6419,41.6504,41.5406,41.5575,1231736.0
2018-02-02 15:00:00,49.22,49.25,49.1,49.11,1924330.0,41.5575,41.5828,41.4562,41.4646,1924330.0
2018-02-02 15:10:00,49.11,49.32,49.11,49.25,2483327.0,41.4646,41.6419,41.4646,41.5828,2483327.0
2018-02-02 15:20:00,49.25,49.29,49.21,49.21,1043955.0,41.5828,41.6166,41.549,41.549,1043955.0
2018-02-02 15:30:00,49.21,49.28,49.17,49.28,2171513.0,41.549,41.6081,41.5153,41.6081,2171513.0
2018-02-02 15:40:00,49.28,49.28,49.11,49.12,3435020.0,41.6081,41.6081,41.4646,41.473,3435020.0
2018-02-02 15:50:00,49.12,49.14,49.01,49.08,6579494.0,41.473,41.4899,41.3802,41.4393,6579494.0
2018-02-05 09:30:00,48.98,49.08,48.87,48.96,4370047.0,41.3548,41.4393,41.262,41.338,4370047.0
2018-02-05 09:40:00,48.96,49.01,48.83,48.88,4835394.0,41.338,41.3802,41.2282,41.2704,4835394.0
2018-02-05 09:50:00,48.88,48.99,48.81,48.98,3291759.0,41.2704,41.3633,41.2113,41.3548,3291759.0
2018-02-05 10:00:00,48.98,49.14,48.88,49.14,2768380.0,41.3548,41.4899,41.2704,41.4899,2768380.0
2018-02-05 10:10:00,49.14,49.3,49.14,49.29,3247609.0,41.4899,41.625,41.4899,41.6166,3247609.0
2018-02-05 10:20:00,49.28,49.48,49.27,49.42,3235249.0,41.6081,41.777,41.5997,41.7263,3235249.0
2018-02-05 10:30:00,49.42,49.43,49.26,49.26,3285258.0,41.7263,41.7348,41.5913,41.5913,3285258.0
2018-02-05 10:40:00,49.26,49.38,49.22,49.32,1909650.0,41.5913,41.6926,41.5575,41.6419,1909650.0
2018-02-05 10:50:00,49.31,49.34,49.25,49.29,2526036.0,41.6335,41.6588,41.5828,41.6166,2526036.0
2018-02-05 11:00:00,49.29,49.36,49.23,49.28,996489.0,41.6166,41.6757,41.5659,41.6081,996489.0
2018-02-05 11:10:00,49.28,49.3,49.15,49.15,2017683.0,41.6081,41.625,41.4984,41.4984,2017683.0
2018-02-05 11:20:00,49.15,49.2,49.09,49.12,1958224.0,41.4984,41.5406,41.4477,41.473,1958224.0
2018-02-05 11:30:00,49.11,49.14,49.07,49.11,804832.0,41.4646,41.4899,41.4308,41.4646,804832.0
2018-02-05 11:40:00,49.1,49.11,49.03,49.05,838169.0,41.4562,41.4646,41.3971,41.4139,838169.0
2018-02-05 11:50:00,49.04,49.16,49.04,49.16,1313561.0,41.4055,41.5068,41.4055,41.5068,1313561.0
2018-02-05 12:00:00,49.15,49.18,49.06,49.06,1332171.0,41.4984,41.5237,41.4224,41.4224,1332171.0
2018-02-05 12:10:00,49.05,49.09,48.97,48.98,1055224.0,41.4139,41.4477,41.3464,41.3548,1055224.0
2018-02-05 12:20:00,48.98,49.02,48.91,48.96,1587577.0,41.3548,41.3886,41.2957,41.338,1587577.0
2018-02-05 12:30:00,48.97,49.04,48.89,48.93,1169649.0,41.3464,41.4055,41.2789,41.3126,1169649.0
2018-02-05 12:40:00,48.93,49.05,48.92,49.03,375771.0,41.3126,41.4139,41.3042,41.3971,375771.0
2018-02-05 12:50:00,49.03,49.07,48.96,48.97,1788060.0,41.3971,41.4308,41.338,41.3464,1788060.0
2018-02-05 13:00:00,48.96,48.96,48.79,48.79,1550943.0,41.338,41.338,41.1944,41.1944,1550943.0
2018-02-05 13:10:00,48.79,48.85,48.73,48.74,1485619.0,41.1944,41.2451,41.1438,41.1522,1485619.0
2018-02-05 13:20:00,48.73,48.81,48.67,48.72,2112440.0,41.1438,41.2113,41.0931,41.1353,2112440.0
2018-02-05 13:30:00,48.73,48.84,48.64,48.66,2381809.0,41.1438,41.2366,41.0678,41.0847,2381809.0
2018-02-05 13:40:00,48.66,48.76,48.65,48.74,987842.0,41.0847,41.1691,41.0762,41.1522,987842.0
2018-02-05 13:50:00,48.75,48.9,48.74,48.89,985198.0,41.1606,41.2873,41.1522,41.2789,985198.0
2018-02-05 14:00:00,48.88,48.9,48.75,48.76,900626.0,41.2704,41.2873,41.1606,41.1691,900626.0
2018-02-05 14:10:00,48.77,48.82,48.66,48.71,661857.0,41.1775,41.2198,41.0847,41.1269,661857.0
2018-02-05 14:20:00,48.7,48.72,48.54,48.58,7831376.0,41.1184,41.1353,40.9833,41.0171,7831376.0
2018-02-05 14:30:00,48.58,48.58,48.45,48.48,2753986.0,41.0171,41.0171,40.9074,40.9327,2753986.0
2018-02-05 14:40:00,48.48,48.55,48.35,48.38,2132251.0,40.9327,40.9918,40.8229,40.8483,2132251.0
2018-02-05 14:50:00,48.38,48.38,48.19,48.22,3408045.0,40.8483,40.8483,40.6878,40.7132,3408045.0
2018-02-05 15:00:00,48.22,48.24,47.52,47.53,10274166.0,40.7132,40.73,40.1221,40.1306,10274166.0
2018-02-05 15:10:00,47.53,48.25,47.34,48.0,9776025.0,40.1306,40.7385,39.9702,40.5274,9776025.0
2018-02-05 15:20:00,47.99,48.29,47.84,48.24,6207404.0,40.519,40.7723,40.3923,40.73,6207404.0
2018-02-05 15:30:00,48.25,48.29,47.88,47.89,6314463.0,40.7385,40.7723,40.4261,40.4345,6314463.0
2018-02-05 15:40:00,47.88,47.98,47.59,47.6,6467367.0,40.4261,40.5105,40.1812,40.1897,6467367.0
2018-02-05 15:50:00,47.6,47.7,47.36,47.4,16242925.0,40.1897,40.2741,39.987,40.0208,16242925.0
2018-02-06 09:30:00,47.32,47.9,47.18,47.89,12132372.0,39.9533,40.443,39.8351,40.4345,12132372.0
2018-02-06 09:40:00,47.88,48.14,47.81,48.12,9767242.0,40.4261,40.6456,40.367,40.6287,9767242.0
2018-02-06 09:50:00,48.13,48.47,48.06,48.2,6745981.0,40.6372,40.9242,40.5781,40.6963,6745981.0
2018-02-06 10:00:00,48.2,48.46,48.13,48.18,8872081.0,40.6963,40.9158,40.6372,40.6794,8872081.0
2018-02-06 10:10:00,48.18,48.36,47.87,48.02,7166785.0,40.6794,40.8314,40.4176,40.5443,7166785.0
2018-02-06 10:20:00,48.01,48.19,47.82,47.94,5660905.0,40.5359,40.6878,40.3754,40.4767,5660905.0
2018-02-06 10:30:00,47.95,48.0,47.72,47.85,3356586.0,40.4852,40.5274,40.291,40.4008,3356586.0
2018-02-06 10:40:00,47.84,48.16,47.73,48.09,4406937.0,40.3923,40.6625,40.2994,40.6034,4406937.0
2018-02-06 10:50:00,48.1,48.21,47.98,48.08,5050355.0,40.6118,40.7047,40.5105,40.595,5050355.0
2018-02-06 11:00:00,48.08,48.17,47.95,48.06,4319314.0,40.595,40.6709,40.4852,40.5781,4319314.0
2018-02-06 11:10:00,48.06,48.08,47.9,48.04,3977873.0,40.5781,40.595,40.443,40.5612,3977873.0
2018-02-06 11:20:00,48.05,48.11,47.95,48.06,7262437.0,40.5696,40.6203,40.4852,40.5781,7262437.0
2018-02-06 11:30:00,48.06,48.08,47.89,48.02,5710059.0,40.5781,40.595,40.4345,40.5443,5710059.0
2018-02-06 11:40:00,48.02,48.11,48.0,48.11,2120887.0,40.5443,40.6203,40.5274,40.6203,2120887.0
2018-02-06 11:50:00,48.11,48.24,48.09,48.17,2233642.0,40.6203,40.73,40.6034,40.6709,2233642.0
2018-02-06 12:00:00,48.18,48.47,48.18,48.42,2197403.0,40.6794,40.9242,40.6794,40.882,2197403.0
2018-02-06 12:10:00,48.42,48.6,48.36,48.48,2065522.0,40.882,41.034,40.8314,40.9327,2065522.0
2018-02-06 12:20:00,48.48,48.66,48.44,48.65,1442184.0,40.9327,41.0847,40.8989,41.0762,1442184.0
2018-02-06 12:30:00,48.64,48.82,48.56,48.82,3376728.0,41.0678,41.2198,41.0002,41.2198,3376728.0
2018-02-06 12:40:00,48.81,48.81,48.6,48.66,3488197.0,41.2113,41.2113,41.034,41.0847,3488197.0
2018-02-06 12:50:00,48.65,48.69,48.55,48.67,2371702.0,41.0762,41.11,40.9918,41.0931,2371702.0
2018-02-06 13:00:00,48.67,48.67,48.42,48.44,2771565.0,41.0931,41.0931,40.882,40.8989,2771565.0
2018-02-06 13:10:00,48.45,48.64,48.37,48.62,1985208.0,40.9074,41.0678,40.8398,41.0509,1985208.0
2018-02-06 13:20:00,48.62,48.68,48.57,48.64,1386863.0,41.0509,41.1015,41.0087,41.0678,1386863.0
2018-02-06 13:30:00,48.63,48.66,48.47,48.6,1511777.0,41.0593,41.0847,40.9242,41.034,1511777.0
2018-02-06 13:40:00,48.6,48.61,48.47,48.5,1554855.0,41.034,41.0424,40.9242,40.9496,1554855.0
2018-02-06 13:50:00,48.5,48.5,48.41,48.46,1848121.0,40.9496,40.9496,40.8736,40.9158,1848121.0
2018-02-06 14:00:00,48.45,48.53,48.4,48.42,1444528.0,40.9074,40.9749,40.8651,40.882,1444528.0
2018-02-06 14:10:00,48.41,48.62,48.4,48.48,2098535.0,40.8736,41.0509,40.8651,40.9327,2098535.0
2018-02-06 14:20:00,48.48,48.56,48.45,48.5,1783448.0,40.9327,41.0002,40.9074,40.9496,1783448.0
2018-02-06 14:30:00,48.5,48.71,48.46,48.66,1857918.0,40.9496,41.1269,40.9158,41.0847,1857918.0
2018-02-06 14:40:00,48.66,48.93,48.64,48.92,2253926.0,41.0847,41.3126,41.0678,41.3042,2253926.0
2018-02-06 14:50:00,48.92,49.08,48.85,49.03,4190738.0,41.3042,41.4393,41.2451,41.3971,4190738.0
2018-02-06 15:00:00,49.02,49.21,49.0,49.2,3675620.0,41.3886,41.549,41.3717,41.5406,3675620.0
2018-02-06 15:10:00,49.19,49.2,48.74,48.81,4905660.0,41.5322,41.5406,41.1522,41.2113,4905660.0
2018-02-06 15:20:00,48.81,49.04,48.75,49.02,3599513.0,41.2113,41.4055,41.1606,41.3886,3599513.0
2018-02-06 15:30:00,49.03,49.27,48.98,49.26,4686153.0,41.3971,41.5997,41.3548,41.5913,4686153.0
2018-02-06 15:40:00,49.26,49.28,48.96,48.97,4763368.0,41.5913,41.6081,41.338,41.3464,4763368.0
2018-02-06 15:50:00,48.97,49.0,48.76,48.84,9549373.0,41.3464,41.3717,41.1691,41.2366,9549373.0
2018-02-07 09:30:00,48.0,48.33,47.98,48.3,7417664.0,40.5274,40.806,40.5105,40.7807,7417664.0
2018-02-07 09:40:00,48.3,48.39,48.14,48.19,6689416.0,40.7807,40.8567,40.6456,40.6878,6689416.0
2018-02-07 09:50:00,48.18,48.36,48.18,48.32,2980260.0,40.6794,40.8314,40.6794,40.7976,2980260.0
2018-02-07 10:00:00,48.32,48.5,48.27,48.48,7813524.0,40.7976,40.9496,40.7554,40.9327,7813524.0
2018-02-07 10:10:00,48.48,48.52,48.43,48.44,5435599.0,40.9327,40.9665,40.8905,40.8989,5435599.0
2018-02-07 10:20:00,48.44,48.47,48.35,48.35,2934225.0,40.8989,40.9242,40.8229,40.8229,2934225.0
2018-02-07 10:30:00,48.36,48.38,48.27,48.34,2009689.0,40.8314,40.8483,40.7554,40.8145,2009689.0
2018-02-07 10:40:00,48.34,48.35,48.24,48.29,4872466.0,40.8145,40.8229,40.73,40.7723,4872466.0
2018-02-07 10:50:00,48.29,48.33,48.25,48.27,4203037.0,40.7723,40.806,40.7385,40.7554,4203037.0
2018-02-07 11:00:00,48.27,48.43,48.26,48.42,1880822.0,40.7554,40.8905,40.7469,40.882,1880822.0
2018-02-07 11:10:00,48.41,48.51,48.39,48.41,2756280.0,40.8736,40.958,40.8567,40.8736,2756280.0
2018-02-07 11:20:00,48.41,48.49,48.36,48.39,1915992.0,40.8736,40.9411,40.8314,40.8567,1915992.0
2018-02-07 11:30:00,48.39,48.4,48.28,48.31,1784091.0,40.8567,40.8651,40.7638,40.7891,1784091.0
2018-02-07 11:40:00,48.31,48.36,48.26,48.32,1576109.0,40.7891,40.8314,40.7469,40.7976,1576109.0
2018-02-07 11:50:00,48.31,48.38,48.26,48.35,1565144.0,40.7891,40.8483,40.7469,40.8229,1565144.0
2018-02-07 12:00:00,48.36,48.4,48.28,48.33,4286683.0,40.8314,40.8651,40.7638,40.806,4286683.0
2018-02-07 12:10:00,48.33,48.38,48.32,48.36,1553087.0,40.806,40.8483,40.7976,40.8314,1553087.0
2018-02-07 12:20:00,48.36,48.36,48.31,48.34,750292.0,40.8314,40.8314,40.7891,40.8145,750292.0
2018-02-07 12:30:00,48.34,48.35,48.08,48.08,2649262.0,40.8145,40.8229,40.595,40.595,2649262.0
2018-02-07 12:40:00,48.08,48.12,47.86,47.87,2815292.0,40.595,40.6287,40.4092,40.4176,2815292.0
2018-02-07 12:50:00,47.88,47.98,47.85,47.87,2644683.0,40.4261,40.5105,40.4008,40.4176,2644683.0
2018-02-07 13:00:00,47.87,47.96,47.79,47.87,2864622.0,40.4176,40.4936,40.3501,40.4176,2864622.0
2018-02-07 13:10:00,47.86,47.88,47.65,47.8,5569562.0,40.4092,40.4261,40.2319,40.3585,5569562.0
2018-02-07 13:20:00,47.81,47.82,47.6,47.72,3695695.0,40.367,40.3754,40.1897,40.291,3695695.0
2018-02-07 13:30:00,47.72,47.94,47.69,47.86,2453056.0,40.291,40.4767,40.2657,40.4092,2453056.0
2018-02-07 13:40:00,47.86,47.91,47.76,47.77,1217276.0,40.4092,40.4514,40.3248,40.3332,1217276.0
2018-02-07 13:50:00,47.77,47.77,47.65,47.74,4404091.0,40.3332,40.3332,40.2319,40.3079,4404091.0
2018-02-07 14:00:00,47.74,47.74,47.54,47.6,4776495.0,40.3079,40.3079,40.139,40.1897,4776495.0
2018-02-07 14:10:00,47.6,47.77,47.59,47.75,2521677.0,40.1897,40.3332,40.1812,40.3163,2521677.0
2018-02-07 14:20:00,47.75,47.82,47.71,47.8,1761013.0,40.3163,40.3754,40.2826,40.3585,1761013.0
2018-02-07 14:30:00,47.79,47.81,47.71,47.72,3406822.0,40.3501,40.367,40.2826,40.291,3406822.0
2018-02-07 14:40:00,47.72,47.75,47.55,47.6,1103993.0,40.291,40.3163,40.1475,40.1897,1103993.0
2018-02-07 14:50:00,47.59,47.61,47.48,47.59,1731872.0,40.1812,40.1981,40.0884,40.1812,1731872.0
2018-02-07 15:00:00,47.59,47.67,47.57,47.61,1672934.0,40.1812,40.2488,40.1644,40.1981,1672934.0
2018-02-07 15:10:00,47.61,47.68,47.56,47.66,3461366.0,40.1981,40.2572,40.1559,40.2403,3461366.0
2018-02-07 15:20:00,47.66,47.78,47.64,47.73,3032728.0,40.2403,40.3417,40.2235,40.2994,3032728.0
2018-02-07 15:30:00,47.73,47.73,47.62,47.65,2767619.0,40.2994,40.2994,40.2066,40.2319,2767619.0
2018-02-07 15:40:00,47.64,47.67,47.42,47.48,5646793.0,40.2235,40.2488,40.0377,40.0884,5646793.0
2018-02-07 15:50:00,47.48,47.48,47.3,47.32,12411378.0,40.0884,40.0884,39.9364,39.9533,12411378.0
2018-02-08 09:30:00,47.63,47.67,47.46,47.5,8578235.0,40.215,40.2488,40.0715,40.1052,8578235.0
2018-02-08 09:40:00,47.49,47.5,47.21,47.29,8801282.0,40.0968,40.1052,39.8604,39.9279,8801282.0
2018-02-08 09:50:00,47.29,47.38,47.23,47.27,3578915.0,39.9279,40.0039,39.8773,39.9111,3578915.0
2018-02-08 10:00:00,47.27,47.34,47.17,47.32,3530883.0,39.9111,39.9702,39.8266,39.9533,3530883.0
2018-02-08 10:10:00,47.32,47.36,47.22,47.25,2434869.0,39.9533,39.987,39.8688,39.8942,2434869.0
2018-02-08 10:20:00,47.25,47.27,47.11,47.13,1998186.0,39.8942,39.9111,39.776,39.7928,1998186.0
2018-02-08 10:30:00,47.13,47.16,47.0,47.09,2957462.0,39.7928,39.8182,39.6831,39.7591,2957462.0
2018-02-08 10:40:00,47.09,47.15,46.94,46.95,1933012.0,39.7591,39.8097,39.6324,39.6409,1933012.0
2018-02-08 10:50:00,46.95,46.95,46.75,46.84,4128288.0,39.6409,39.6409,39.472,39.548,4128288.0
2018-02-08 11:00:00,46.84,46.95,46.78,46.83,4852253.0,39.548,39.6409,39.4973,39.5396,4852253.0
2018-02-08 11:10:00,46.83,46.89,46.63,46.66,3139883.0,39.5396,39.5902,39.3707,39.396,3139883.0
2018-02-08 11:20:00,46.67,46.7,46.48,46.48,2805753.0,39.4045,39.4298,39.244,39.244,2805753.0
2018-02-08 11:30:00,46.48,46.79,46.47,46.73,4907256.0,39.244,39.5058,39.2356,39.4551,4907256.0
2018-02-08 11:40:00,46.74,46.76,46.54,46.59,2536334.0,39.4636,39.4805,39.2947,39.3369,2536334.0
2018-02-08 11:50:00,46.59,46.8,46.57,46.58,2853845.0,39.3369,39.5142,39.32,39.3285,2853845.0
2018-02-08 12:00:00,46.58,46.67,46.53,46.55,2123854.0,39.3285,39.4045,39.2863,39.3031,2123854.0
2018-02-08 12:10:00,46.54,46.59,46.47,46.5,1879218.0,39.2947,39.3369,39.2356,39.2609,1879218.0
2018-02-08 12:20:00,46.49,46.5,46.27,46.34,3858882.0,39.2525,39.2609,39.0667,39.1258,3858882.0
2018-02-08 12:30:00,46.34,46.38,46.24,46.34,2110480.0,39.1258,39.1596,39.0414,39.1258,2110480.0
2018-02-08 12:40:00,46.34,46.51,46.21,46.26,3033383.0,39.1258,39.2694,39.0161,39.0583,3033383.0
2018-02-08 12:50:00,46.26,46.26,46.04,46.18,2619175.0,39.0583,39.0583,38.8725,38.9907,2619175.0
2018-02-08 13:00:00,46.17,46.28,46.06,46.23,2538781.0,38.9823,39.0752,38.8894,39.033,2538781.0
2018-02-08 13:10:00,46.22,46.38,46.17,46.34,2615658.0,39.0245,39.1596,38.9823,39.1258,2615658.0
2018-02-08 13:20:00,46.33,46.44,46.22,46.23,1912366.0,39.1174,39.2103,39.0245,39.033,1912366.0
2018-02-08 13:30:00,46.23,46.47,46.2,46.46,2283327.0,39.033,39.2356,39.0076,39.2272,2283327.0
2018-02-08 13:40:00,46.46,46.67,46.45,46.53,2765647.0,39.2272,39.4045,39.2187,39.2863,2765647.0
2018-02-08 13:50:00,46.53,46.64,46.45,46.55,2081231.0,39.2863,39.3791,39.2187,39.3031,2081231.0
2018-02-08 14:00:00,46.54,46.55,46.36,46.48,1842073.0,39.2947,39.3031,39.1427,39.244,1842073.0
2018-02-08 14:10:00,46.48,46.62,46.46,46.57,1194079.0,39.244,39.3622,39.2272,39.32,1194079.0
2018-02-08 14:20:00,46.57,46.61,46.37,46.42,1327599.0,39.32,39.3538,39.1512,39.1934,1327599.0
2018-02-08 14:30:00,46.41,46.41,46.24,46.37,1632212.0,39.1849,39.1849,39.0414,39.1512,1632212.0
2018-02-08 14:40:00,46.38,46.38,46.24,46.28,2795747.0,39.1596,39.1596,39.0414,39.0752,2795747.0
2018-02-08 14:50:00,46.28,46.29,46.11,46.18,1725204.0,39.0752,39.0836,38.9316,38.9907,1725204.0
2018-02-08 15:00:00,46.19,46.29,46.12,46.15,1925171.0,38.9992,39.0836,38.9401,38.9654,1925171.0
2018-02-08 15:10:00,46.14,46.17,46.04,46.08,2157575.0,38.957,38.9823,38.8725,38.9063,2157575.0
2018-02-08 15:20:00,46.08,46.28,46.03,46.22,4080660.0,38.9063,39.0752,38.8641,39.0245,4080660.0
2018-02-08 15:30:00,46.22,46.27,45.97,46.0,3830417.0,39.0245,39.0667,38.8134,38.8388,3830417.0
2018-02-08 15:40:00,46.0,46.08,45.89,45.92,6037981.0,38.8388,38.9063,38.7459,38.7712,6037981.0
2018-02-08 15:50:00,45.92,45.92,45.63,45.64,11650247.0,38.7712,38.7712,38.5264,38.5348,11650247.0
2018-02-09 09:30:00,46.31,46.65,46.28,46.3,9008544.0,39.1005,39.3876,39.0752,39.0921,9008544.0
2018-02-09 09:40:00,46.3,46.56,46.18,46.45,5642572.0,39.0921,39.3116,38.9907,39.2187,5642572.0
2018-02-09 09:50:00,46.46,46.69,46.37,46.64,4735842.0,39.2272,39.4213,39.1512,39.3791,4735842.0
2018-02-09 10:00:00,46.63,46.67,46.36,46.43,3577386.0,39.3707,39.4045,39.1427,39.2018,3577386.0
2018-02-09 10:10:00,46.42,46.48,46.27,46.37,2980137.0,39.1934,39.244,39.0667,39.1512,2980137.0
2018-02-09 10:20:00,46.37,46.51,46.32,46.4,2168526.0,39.1512,39.2694,39.1089,39.1765,2168526.0
2018-02-09 10:30:00,46.4,46.44,46.23,46.23,1974581.0,39.1765,39.2103,39.033,39.033,1974581.0
2018-02-09 10:40:00,46.22,46.23,45.79,45.9,3364509.0,39.0245,39.033,38.6615,38.7543,3364509.0
2018-02-09 10:50:00,45.9,46.18,45.83,46.05,3855811.0,38.7543,38.9907,38.6952,38.881,3855811.0
2018-02-09 11:00:00,46.05,46.2,45.97,45.99,3276829.0,38.881,39.0076,38.8134,38.8303,3276829.0
2018-02-09 11:10:00,45.99,46.08,45.8,45.91,1903888.0,38.8303,38.9063,38.6699,38.7628,1903888.0
2018-02-09 11:20:00,45.91,46.0,45.82,45.9,2113428.0,38.7628,38.8388,38.6868,38.7543,2113428.0
2018-02-09 11:30:00,45.9,46.06,45.85,45.98,1765401.0,38.7543,38.8894,38.7121,38.8219,1765401.0
2018-02-09 11:40:00,45.99,46.01,45.83,45.84,1945486.0,38.8303,38.8472,38.6952,38.7037,1945486.0
2018-02-09 11:50:00,45.84,45.92,45.7,45.72,1613013.0,38.7037,38.7712,38.5855,38.6024,1613013.0
2018-02-09 12:00:00,45.72,45.77,45.46,45.46,2300019.0,38.6024,38.6446,38.3828,38.3828,2300019.0
2018-02-09 12:10:00,45.46,45.62,45.41,45.51,3877381.0,38.3828,38.5179,38.3406,38.425,3877381.0
2018-02-09 12:20:00,45.5,45.68,45.39,45.4,1871259.0,38.4166,38.5686,38.3237,38.3322,1871259.0
2018-02-09 12:30:00,45.4,45.56,45.35,45.35,1920186.0,38.3322,38.4673,38.29,38.29,1920186.0
2018-02-09 12:40:00,45.35,45.38,45.12,45.15,3802927.0,38.29,38.3153,38.0958,38.1211,3802927.0
2018-02-09 12:50:00,45.15,45.56,45.11,45.55,2656908.0,38.1211,38.4673,38.0873,38.4588,2656908.0
2018-02-09 13:00:00,45.55,45.56,45.25,45.26,2232167.0,38.4588,38.4673,38.2055,38.214,2232167.0
2018-02-09 13:10:00,45.26,45.39,45.15,45.38,2558724.0,38.214,38.3237,38.1211,38.3153,2558724.0
2018-02-09 13:20:00,45.38,45.4,45.15,45.21,2216871.0,38.3153,38.3322,38.1211,38.1718,2216871.0
2018-02-09 13:30:00,45.21,45.3,45.03,45.05,2389472.0,38.1718,38.2477,38.0198,38.0367,2389472.0
2018-02-09 13:40:00,45.05,45.39,45.05,45.38,3254908.0,38.0367,38.3237,38.0367,38.3153,3254908.0
2018-02-09 13:50:00,45.37,45.76,45.36,45.63,3614092.0,38.3068,38.6361,38.2984,38.5264,3614092.0
2018-02-09 14:00:00,45.62,46.01,45.6,46.0,3642714.0,38.5179,38.8472,38.501,38.8388,3642714.0
2018-02-09 14:10:00,45.99,46.16,45.87,46.12,2968620.0,38.8303,38.9739,38.729,38.9401,2968620.0
2018-02-09 14:20:00,46.13,46.31,45.91,45.92,2780915.0,38.9485,39.1005,38.7628,38.7712,2780915.0
2018-02-09 14:30:00,45.92,46.05,45.78,46.0,2769591.0,38.7712,38.881,38.653,38.8388,2769591.0
2018-02-09 14:40:00,46.0,46.15,45.92,46.05,2557079.0,38.8388,38.9654,38.7712,38.881,2557079.0
2018-02-09 14:50:00,46.05,46.19,46.02,46.04,3691251.0,38.881,38.9992,38.8557,38.8725,3691251.0
2018-02-09 15:00:00,46.04,46.05,45.82,45.88,6411504.0,38.8725,38.881,38.6868,38.7374,6411504.0
2018-02-09 15:10:00,45.88,46.25,45.81,46.24,4785752.0,38.7374,39.0498,38.6783,39.0414,4785752.0
2018-02-09 15:20:00,46.25,46.37,46.17,46.3,1892792.0,39.0498,39.1512,38.9823,39.0921,1892792.0
2018-02-09 15:30:00,46.31,46.43,46.24,46.28,2586270.0,39.1005,39.2018,39.0414,39.0752,2586270.0
2018-02-09 15:40:00,46.29,46.71,46.29,46.64,4475259.0,39.0836,39.4382,39.0836,39.3791,4475259.0
2018-02-09 15:50:00,46.64,46.78,46.35,46.44,10378327.0,39.3791,39.4973,39.1343,39.2103,10378327.0
2018-02-12 09:30:00,47.08,47.23,47.01,47.21,5826194.0,39.7506,39.8773,39.6915,39.8604,5826194.0
2018-02-12 09:40:00,47.22,47.37,47.16,47.18,5798296.0,39.8688,39.9955,39.8182,39.8351,5798296.0
2018-02-12 09:50:00,47.18,47.19,47.0,47.05,3780468.0,39.8351,39.8435,39.6831,39.7253,3780468.0
2018-02-12 10:00:00,47.05,47.18,47.0,47.02,2316242.0,39.7253,39.8351,39.6831,39.7,2316242.0
2018-02-12 10:10:00,47.01,47.05,46.87,46.9,4381437.0,39.6915,39.7253,39.5733,39.5987,4381437.0
2018-02-12 10:20:00,46.89,46.91,46.66,46.84,5124841.0,39.5902,39.6071,39.396,39.548,5124841.0
2018-02-12 10:30:00,46.84,47.02,46.79,46.89,4416366.0,39.548,39.7,39.5058,39.5902,4416366.0
2018-02-12 10:40:00,46.88,46.96,46.76,46.95,3075093.0,39.5818,39.6493,39.4805,39.6409,3075093.0
2018-02-12 10:50:00,46.95,46.98,46.85,46.96,2176536.0,39.6409,39.6662,39.5564,39.6493,2176536.0
2018-02-12 11:00:00,46.96,46.98,46.8,46.85,2431886.0,39.6493,39.6662,39.5142,39.5564,2431886.0
2018-02-12 11:10:00,46.84,47.02,46.79,46.98,2182321.0,39.548,39.7,39.5058,39.6662,2182321.0
2018-02-12 11:20:00,46.99,47.05,46.92,46.95,1706282.0,39.6746,39.7253,39.6155,39.6409,1706282.0
2018-02-12 11:30:00,46.95,46.98,46.85,46.97,1497845.0,39.6409,39.6662,39.5564,39.6578,1497845.0
2018-02-12 11:40:00,46.97,47.02,46.92,46.97,716043.0,39.6578,39.7,39.6155,39.6578,716043.0
2018-02-12 11:50:00,46.97,47.1,46.9,47.1,736609.0,39.6578,39.7675,39.5987,39.7675,736609.0
2018-02-12 12:00:00,47.09,47.11,47.01,47.09,1696049.0,39.7591,39.776,39.6915,39.7591,1696049.0
2018-02-12 12:10:00,47.09,47.28,47.07,47.23,3168033.0,39.7591,39.9195,39.7422,39.8773,3168033.0
2018-02-12 12:20:00,47.23,47.25,47.15,47.23,1899374.0,39.8773,39.8942,39.8097,39.8773,1899374.0
2018-02-12 12:30:00,47.22,47.3,47.15,47.26,1828407.0,39.8688,39.9364,39.8097,39.9026,1828407.0
2018-02-12 12:40:00,47.26,47.26,47.15,47.19,1210846.0,39.9026,39.9026,39.8097,39.8435,1210846.0
2018-02-12 12:50:00,47.19,47.3,47.19,47.27,1400722.0,39.8435,39.9364,39.8435,39.9111,1400722.0
2018-02-12 13:00:00,47.28,47.31,47.21,47.23,933164.0,39.9195,39.9448,39.8604,39.8773,933164.0
2018-02-12 13:10:00,47.23,47.32,47.21,47.24,774909.0,39.8773,39.9533,39.8604,39.8857,774909.0
2018-02-12 13:20:00,47.24,47.33,47.21,47.32,1288079.0,39.8857,39.9617,39.8604,39.9533,1288079.0
2018-02-12 13:30:00,47.33,47.37,47.31,47.34,940309.0,39.9617,39.9955,39.9448,39.9702,940309.0
2018-02-12 13:40:00,47.34,47.36,47.31,47.33,670492.0,39.9702,39.987,39.9448,39.9617,670492.0
2018-02-12 13:50:00,47.34,47.46,47.33,47.45,1310476.0,39.9702,40.0715,39.9617,40.063,1310476.0
2018-02-12 14:00:00,47.45,47.47,47.33,47.33,1375411.0,40.063,40.0799,39.9617,39.9617,1375411.0
2018-02-12 14:10:00,47.34,47.34,47.27,47.29,1074035.0,39.9702,39.9702,39.9111,39.9279,1074035.0
2018-02-12 14:20:00,47.3,47.41,47.29,47.39,1122935.0,39.9364,40.0293,39.9279,40.0124,1122935.0
2018-02-12 14:30:00,47.39,47.47,47.38,47.44,805816.0,40.0124,40.0799,40.0039,40.0546,805816.0
2018-02-12 14:40:00,47.45,47.49,47.29,47.29,2546517.0,40.063,40.0968,39.9279,39.9279,2546517.0
2018-02-12 14:50:00,47.29,47.29,47.21,47.25,2063007.0,39.9279,39.9279,39.8604,39.8942,2063007.0
2018-02-12 15:00:00,47.25,47.36,47.24,47.33,1356754.0,39.8942,39.987,39.8857,39.9617,1356754.0
2018-02-12 15:10:00,47.32,47.47,47.3,47.37,1420952.0,39.9533,40.0799,39.9364,39.9955,1420952.0
2018-02-12 15:20:00,47.37,47.47,47.31,47.34,1314855.0,39.9955,40.0799,39.9448,39.9702,1314855.0
2018-02-12 15:30:00,47.33,47.38,47.18,47.26,1991282.0,39.9617,40.0039,39.8351,39.9026,1991282.0
2018-02-12 15:40:00,47.26,47.33,47.03,47.09,5534371.0,39.9026,39.9617,39.7084,39.7591,5534371.0
2018-02-12 15:50:00,47.09,47.22,47.06,47.15,6447094.0,39.7591,39.8688,39.7337,39.8097,6447094.0
2018-02-13 09:30:00,47.22,47.37,47.17,47.31,3659327.0,39.8688,39.9955,39.8266,39.9448,3659327.0
2018-02-13 09:40:00,47.31,47.38,47.25,47.29,2082875.0,39.9448,40.0039,39.8942,39.9279,2082875.0
2018-02-13 09:50:00,47.28,47.42,47.26,47.38,1733340.0,39.9195,40.0377,39.9026,40.0039,1733340.0
2018-02-13 10:00:00,47.38,47.47,47.31,47.33,1746942.0,40.0039,40.0799,39.9448,39.9617,1746942.0
2018-02-13 10:10:00,47.34,47.45,47.33,47.44,737534.0,39.9702,40.063,39.9617,40.0546,737534.0
2018-02-13 10:20:00,47.44,47.54,47.42,47.48,1221276.0,40.0546,40.139,40.0377,40.0884,1221276.0
2018-02-13 10:30:00,47.48,47.5,47.35,47.45,1164048.0,40.0884,40.1052,39.9786,40.063,1164048.0
2018-02-13 10:40:00,47.45,47.54,47.4,47.53,1170844.0,40.063,40.139,40.0208,40.1306,1170844.0
2018-02-13 10:50:00,47.53,47.56,47.46,47.49,986715.0,40.1306,40.1559,40.0715,40.0968,986715.0
2018-02-13 11:00:00,47.49,47.49,47.32,47.37,2152686.0,40.0968,40.0968,39.9533,39.9955,2152686.0
2018-02-13 11:10:00,47.38,47.42,47.36,47.41,862588.0,40.0039,40.0377,39.987,40.0293,862588.0
2018-02-13 11:20:00,47.41,47.44,47.35,47.36,1802112.0,40.0293,40.0546,39.9786,39.987,1802112.0
2018-02-13 11:30:00,47.37,47.42,47.35,47.41,2567781.0,39.9955,40.0377,39.9786,40.0293,2567781.0
2018-02-13 11:40:00,47.41,47.49,47.39,47.45,1869213.0,40.0293,40.0968,40.0124,40.063,1869213.0
2018-02-13 11:50:00,47.46,47.48,47.41,47.44,524976.0,40.0715,40.0884,40.0293,40.0546,524976.0
2018-02-13 12:00:00,47.44,47.46,47.37,47.39,793321.0,40.0546,40.0715,39.9955,40.0124,793321.0
2018-02-13 12:10:00,47.4,47.46,47.38,47.39,520792.0,40.0208,40.0715,40.0039,40.0124,520792.0
2018-02-13 12:20:00,47.39,47.4,47.34,47.34,477431.0,40.0124,40.0208,39.9702,39.9702,477431.0
2018-02-13 12:30:00,47.35,47.37,47.29,47.33,419102.0,39.9786,39.9955,39.9279,39.9617,419102.0
2018-02-13 12:40:00,47.33,47.41,47.3,47.4,691036.0,39.9617,40.0293,39.9364,40.0208,691036.0
2018-02-13 12:50:00,47.4,47.41,47.31,47.32,569856.0,40.0208,40.0293,39.9448,39.9533,569856.0
2018-02-13 13:00:00,47.32,47.36,47.31,47.36,336870.0,39.9533,39.987,39.9448,39.987,336870.0
2018-02-13 13:10:00,47.36,47.46,47.35,47.45,755705.0,39.987,40.0715,39.9786,40.063,755705.0
2018-02-13 13:20:00,47.46,47.5,47.41,47.43,1670806.0,40.0715,40.1052,40.0293,40.0461,1670806.0
2018-02-13 13:30:00,47.42,47.49,47.4,47.48,505792.0,40.0377,40.0968,40.0208,40.0884,505792.0
2018-02-13 13:40:00,47.48,47.49,47.43,47.44,1332079.0,40.0884,40.0968,40.0461,40.0546,1332079.0
2018-02-13 13:50:00,47.44,47.47,47.39,47.41,1208612.0,40.0546,40.0799,40.0124,40.0293,1208612.0
2018-02-13 14:00:00,47.41,47.5,47.39,47.49,530216.0,40.0293,40.1052,40.0124,40.0968,530216.0
2018-02-13 14:10:00,47.49,47.55,47.49,47.53,426732.0,40.0968,40.1475,40.0968,40.1306,426732.0
2018-02-13 14:20:00,47.53,47.54,47.49,47.5,510909.0,40.1306,40.139,40.0968,40.1052,510909.0
2018-02-13 14:30:00,47.49,47.51,47.43,47.44,315424.0,40.0968,40.1137,40.0461,40.0546,315424.0
2018-02-13 14:40:00,47.45,47.47,47.41,47.46,315101.0,40.063,40.0799,40.0293,40.0715,315101.0
2018-02-13 14:50:00,47.46,47.55,47.45,47.54,490739.0,40.0715,40.1475,40.063,40.139,490739.0
2018-02-13 15:00:00,47.54,47.55,47.46,47.51,616508.0,40.139,40.1475,40.0715,40.1137,616508.0
2018-02-13 15:10:00,47.51,47.54,47.46,47.52,511460.0,40.1137,40.139,40.0715,40.1221,511460.0
2018-02-13 15:20:00,47.52,47.56,47.49,47.52,1794021.0,40.1221,40.1559,40.0968,40.1221,1794021.0
2018-02-13 15:30:00,47.52,47.65,47.51,47.63,1613936.0,40.1221,40.2319,40.1137,40.215,1613936.0
2018-02-13 15:40:00,47.64,47.64,47.52,47.61,2034819.0,40.2235,40.2235,40.1221,40.1981,2034819.0
2018-02-13 15:50:00,47.6,47.62,47.49,47.51,5649897.0,40.1897,40.2066,40.0968,40.1137,5649897.0
2018-02-14 09:30:00,47.41,47.64,47.39,47.6,4750392.0,40.0293,40.2235,40.0124,40.1897,4750392.0
2018-02-14 09:40:00,47.6,47.68,47.56,47.67,2389635.0,40.1897,40.2572,40.1559,40.2488,2389635.0
2018-02-14 09:50:00,47.67,47.84,47.62,47.65,2483186.0,40.2488,40.3923,40.2066,40.2319,2483186.0
2018-02-14 10:00:00,47.64,47.88,47.58,47.88,3400908.0,40.2235,40.4261,40.1728,40.4261,3400908.0
2018-02-14 10:10:00,47.88,48.0,47.84,47.99,4972311.0,40.4261,40.5274,40.3923,40.519,4972311.0
2018-02-14 10:20:00,47.98,48.12,47.96,48.01,2648538.0,40.5105,40.6287,40.4936,40.5359,2648538.0
2018-02-14 10:30:00,48.01,48.12,47.9,48.12,1934387.0,40.5359,40.6287,40.443,40.6287,1934387.0
2018-02-14 10:40:00,48.13,48.15,48.02,48.11,1623140.0,40.6372,40.6541,40.5443,40.6203,1623140.0
2018-02-14 10:50:00,48.1,48.15,47.99,48.11,1518639.0,40.6118,40.6541,40.519,40.6203,1518639.0
2018-02-14 11:00:00,48.11,48.17,47.98,47.99,2390589.0,40.6203,40.6709,40.5105,40.519,2390589.0
2018-02-14 11:10:00,47.99,48.16,47.97,48.16,2056906.0,40.519,40.6625,40.5021,40.6625,2056906.0
2018-02-14 11:20:00,48.15,48.21,48.07,48.2,1172153.0,40.6541,40.7047,40.5865,40.6963,1172153.0
2018-02-14 11:30:00,48.19,48.24,48.08,48.24,1784415.0,40.6878,40.73,40.595,40.73,1784415.0
2018-02-14 11:40:00,48.24,48.29,48.09,48.1,2341297.0,40.73,40.7723,40.6034,40.6118,2341297.0
2018-02-14 11:50:00,48.09,48.1,48.02,48.07,1568815.0,40.6034,40.6118,40.5443,40.5865,1568815.0
2018-02-14 12:00:00,48.08,48.19,48.07,48.11,867127.0,40.595,40.6878,40.5865,40.6203,867127.0
2018-02-14 12:10:00,48.11,48.16,48.07,48.08,1216852.0,40.6203,40.6625,40.5865,40.595,1216852.0
2018-02-14 12:20:00,48.08,48.24,48.06,48.22,639911.0,40.595,40.73,40.5781,40.7132,639911.0
2018-02-14 12:30:00,48.21,48.31,48.2,48.3,389751.0,40.7047,40.7891,40.6963,40.7807,389751.0
2018-02-14 12:40:00,48.31,48.37,48.29,48.32,842416.0,40.7891,40.8398,40.7723,40.7976,842416.0
2018-02-14 12:50:00,48.31,48.48,48.29,48.46,868833.0,40.7891,40.9327,40.7723,40.9158,868833.0
2018-02-14 13:00:00,48.46,48.57,48.45,48.51,1174176.0,40.9158,41.0087,40.9074,40.958,1174176.0
2018-02-14 13:10:00,48.51,48.6,48.5,48.54,922795.0,40.958,41.034,40.9496,40.9833,922795.0
2018-02-14 13:20:00,48.54,48.65,48.53,48.54,1952569.0,40.9833,41.0762,40.9749,40.9833,1952569.0
2018-02-14 13:30:00,48.55,48.6,48.52,48.59,3509319.0,40.9918,41.034,40.9665,41.0256,3509319.0
2018-02-14 13:40:00,48.59,48.66,48.54,48.65,1432562.0,41.0256,41.0847,40.9833,41.0762,1432562.0
2018-02-14 13:50:00,48.65,48.66,48.62,48.63,612866.0,41.0762,41.0847,41.0509,41.0593,612866.0
2018-02-14 14:00:00,48.64,48.75,48.62,48.74,959139.0,41.0678,41.1606,41.0509,41.1522,959139.0
2018-02-14 14:10:00,48.74,48.76,48.65,48.68,976235.0,41.1522,41.1691,41.0762,41.1015,976235.0
2018-02-14 14:20:00,48.68,48.73,48.56,48.57,1613985.0,41.1015,41.1438,41.0002,41.0087,1613985.0
2018-02-14 14:30:00,48.56,48.7,48.54,48.7,1141623.0,41.0002,41.1184,40.9833,41.1184,1141623.0
2018-02-14 14:40:00,48.7,48.72,48.63,48.65,725495.0,41.1184,41.1353,41.0593,41.0762,725495.0
2018-02-14 14:50:00,48.65,48.74,48.64,48.7,1436223.0,41.0762,41.1522,41.0678,41.1184,1436223.0
2018-02-14 15:00:00,48.7,48.8,48.69,48.73,1111339.0,41.1184,41.2029,41.11,41.1438,1111339.0
2018-02-14 15:10:00,48.73,48.82,48.7,48.79,1186030.0,41.1438,41.2198,41.1184,41.1944,1186030.0
2018-02-14 15:20:00,48.8,48.81,48.64,48.65,1854431.0,41.2029,41.2113,41.0678,41.0762,1854431.0
2018-02-14 15:30:00,48.65,48.71,48.62,48.66,1531192.0,41.0762,41.1269,41.0509,41.0847,1531192.0
2018-02-14 15:40:00,48.66,48.67,48.56,48.64,2342113.0,41.0847,41.0931,41.0002,41.0678,2342113.0
2018-02-14 15:50:00,48.64,48.77,48.63,48.7,6233843.0,41.0678,41.1775,41.0593,41.1184,6233843.0
2018-02-15 09:30:00,49.56,49.6,49.33,49.55,7793817.0,41.8445,41.8783,41.6504,41.8361,7793817.0
2018-02-15 09:40:00,49.55,49.75,49.5,49.74,4320862.0,41.8361,42.005,41.7939,41.9965,4320862.0
2018-02-15 09:50:00,49.74,49.85,49.71,49.84,2320757.0,41.9965,42.0894,41.9712,42.081,2320757.0
2018-02-15 10:00:00,49.84,49.86,49.46,49.5,3675298.0,42.081,42.0978,41.7601,41.7939,3675298.0
2018-02-15 10:10:00,49.5,49.57,49.4,49.47,2743117.0,41.7939,41.853,41.7095,41.7686,2743117.0
2018-02-15 10:20:00,49.47,49.67,49.44,49.65,1890610.0,41.7686,41.9374,41.7432,41.9205,1890610.0
2018-02-15 10:30:00,49.65,49.68,49.46,49.47,1942147.0,41.9205,41.9459,41.7601,41.7686,1942147.0
2018-02-15 10:40:00,49.46,49.48,49.24,49.34,3541067.0,41.7601,41.777,41.5744,41.6588,3541067.0
2018-02-15 10:50:00,49.34,49.42,49.09,49.1,2079375.0,41.6588,41.7263,41.4477,41.4562,2079375.0
2018-02-15 11:00:00,49.1,49.26,48.99,49.23,3089860.0,41.4562,41.5913,41.3633,41.5659,3089860.0
2018-02-15 11:10:00,49.23,49.35,49.16,49.28,2384156.0,41.5659,41.6672,41.5068,41.6081,2384156.0
2018-02-15 11:20:00,49.27,49.44,49.27,49.43,1848696.0,41.5997,41.7432,41.5997,41.7348,1848696.0
2018-02-15 11:30:00,49.44,49.44,49.31,49.38,1172652.0,41.7432,41.7432,41.6335,41.6926,1172652.0
2018-02-15 11:40:00,49.39,49.53,49.38,49.52,1422581.0,41.701,41.8192,41.6926,41.8108,1422581.0
2018-02-15 11:50:00,49.52,49.58,49.44,49.47,1076825.0,41.8108,41.8614,41.7432,41.7686,1076825.0
2018-02-15 12:00:00,49.47,49.54,49.38,49.41,2036152.0,41.7686,41.8277,41.6926,41.7179,2036152.0
2018-02-15 12:10:00,49.41,49.45,49.32,49.34,1248729.0,41.7179,41.7517,41.6419,41.6588,1248729.0
2018-02-15 12:20:00,49.34,49.35,49.26,49.27,947600.0,41.6588,41.6672,41.5913,41.5997,947600.0
2018-02-15 12:30:00,49.28,49.47,49.27,49.47,1175725.0,41.6081,41.7686,41.5997,41.7686,1175725.0
2018-02-15 12:40:00,49.47,49.5,49.34,49.37,1064112.0,41.7686,41.7939,41.6588,41.6841,1064112.0
2018-02-15 12:50:00,49.38,49.46,49.35,49.45,2456943.0,41.6926,41.7601,41.6672,41.7517,2456943.0
2018-02-15 13:00:00,49.46,49.57,49.44,49.53,1322343.0,41.7601,41.853,41.7432,41.8192,1322343.0
2018-02-15 13:10:00,49.53,49.61,49.52,49.59,824220.0,41.8192,41.8868,41.8108,41.8699,824220.0
2018-02-15 13:20:00,49.59,49.6,49.44,49.46,1499095.0,41.8699,41.8783,41.7432,41.7601,1499095.0
2018-02-15 13:30:00,49.47,49.5,49.38,49.41,1024801.0,41.7686,41.7939,41.6926,41.7179,1024801.0
2018-02-15 13:40:00,49.41,49.55,49.4,49.53,1098168.0,41.7179,41.8361,41.7095,41.8192,1098168.0
2018-02-15 13:50:00,49.52,49.54,49.44,49.48,468891.0,41.8108,41.8277,41.7432,41.777,468891.0
2018-02-15 14:00:00,49.47,49.62,49.46,49.58,853220.0,41.7686,41.8952,41.7601,41.8614,853220.0
2018-02-15 14:10:00,49.59,49.59,49.53,49.55,658033.0,41.8699,41.8699,41.8192,41.8361,658033.0
2018-02-15 14:20:00,49.55,49.59,49.48,49.58,617718.0,41.8361,41.8699,41.777,41.8614,617718.0
2018-02-15 14:30:00,49.57,49.61,49.51,49.52,658391.0,41.853,41.8868,41.8023,41.8108,658391.0
2018-02-15 14:40:00,49.52,49.54,49.47,49.51,887544.0,41.8108,41.8277,41.7686,41.8023,887544.0
2018-02-15 14:50:00,49.51,49.51,49.42,49.44,830562.0,41.8023,41.8023,41.7263,41.7432,830562.0
2018-02-15 15:00:00,49.45,49.53,49.44,49.47,1045994.0,41.7517,41.8192,41.7432,41.7686,1045994.0
2018-02-15 15:10:00,49.48,49.53,49.44,49.52,761817.0,41.777,41.8192,41.7432,41.8108,761817.0
2018-02-15 15:20:00,49.51,49.53,49.48,49.49,855774.0,41.8023,41.8192,41.777,41.7854,855774.0
2018-02-15 15:30:00,49.49,49.53,49.4,49.48,2934249.0,41.7854,41.8192,41.7095,41.777,2934249.0
2018-02-15 15:40:00,49.48,49.57,49.46,49.55,2860403.0,41.777,41.853,41.7601,41.8361,2860403.0
2018-02-15 15:50:00,49.55,49.72,49.54,49.71,10202425.0,41.8361,41.9796,41.8277,41.9712,10202425.0
2018-02-16 09:30:00,49.34,49.57,49.33,49.55,3935966.0,41.6588,41.853,41.6504,41.8361,3935966.0
2018-02-16 09:40:00,49.55,49.57,49.38,49.55,4126015.0,41.8361,41.853,41.6926,41.8361,4126015.0
2018-02-16 09:50:00,49.54,49.64,49.49,49.5,1870667.0,41.8277,41.9121,41.7854,41.7939,1870667.0
2018-02-16 10:00:00,49.51,49.53,49.39,49.49,1256897.0,41.8023,41.8192,41.701,41.7854,1256897.0
2018-02-16 10:10:00,49.5,49.68,49.4,49.63,1207237.0,41.7939,41.9459,41.7095,41.9037,1207237.0
2018-02-16 10:20:00,49.63,49.71,49.62,49.69,1089835.0,41.9037,41.9712,41.8952,41.9543,1089835.0
2018-02-16 10:30:00,49.68,49.75,49.67,49.73,1677128.0,41.9459,42.005,41.9374,41.9881,1677128.0
2018-02-16 10:40:00,49.73,49.79,49.69,49.78,1107939.0,41.9881,42.0387,41.9543,42.0303,1107939.0
2018-02-16 10:50:00,49.78,49.78,49.65,49.68,793653.0,42.0303,42.0303,41.9205,41.9459,793653.0
2018-02-16 11:00:00,49.69,49.81,49.67,49.8,1016338.0,41.9543,42.0556,41.9374,42.0472,1016338.0
2018-02-16 11:10:00,49.8,49.9,49.79,49.86,1112289.0,42.0472,42.1316,42.0387,42.0978,1112289.0
2018-02-16 11:20:00,49.86,49.9,49.81,49.82,869273.0,42.0978,42.1316,42.0556,42.0641,869273.0
2018-02-16 11:30:00,49.82,49.86,49.78,49.86,1898757.0,42.0641,42.0978,42.0303,42.0978,1898757.0
2018-02-16 11:40:00,49.86,49.89,49.82,49.89,745040.0,42.0978,42.1232,42.0641,42.1232,745040.0
2018-02-16 11:50:00,49.88,49.9,49.83,49.84,719565.0,42.1147,42.1316,42.0725,42.081,719565.0
2018-02-16 12:00:00,49.84,49.88,49.76,49.77,1138881.0,42.081,42.1147,42.0134,42.0219,1138881.0
2018-02-16 12:10:00,49.77,49.85,49.76,49.84,483171.0,42.0219,42.0894,42.0134,42.081,483171.0
2018-02-16 12:20:00,49.84,49.87,49.77,49.87,453503.0,42.081,42.1063,42.0219,42.1063,453503.0
2018-02-16 12:30:00,49.87,49.99,49.86,49.93,1777071.0,42.1063,42.2076,42.0978,42.1569,1777071.0
2018-02-16 12:40:00,49.93,49.97,49.85,49.86,791033.0,42.1569,42.1907,42.0894,42.0978,791033.0
2018-02-16 12:50:00,49.86,49.87,49.68,49.77,1292304.0,42.0978,42.1063,41.9459,42.0219,1292304.0
2018-02-16 13:00:00,49.77,49.81,49.67,49.7,598650.0,42.0219,42.0556,41.9374,41.9628,598650.0
2018-02-16 13:10:00,49.7,49.7,49.46,49.48,2871773.0,41.9628,41.9628,41.7601,41.777,2871773.0
2018-02-16 13:20:00,49.49,49.68,49.49,49.57,2085703.0,41.7854,41.9459,41.7854,41.853,2085703.0
2018-02-16 13:30:00,49.57,49.69,49.45,49.64,2210253.0,41.853,41.9543,41.7517,41.9121,2210253.0
2018-02-16 13:40:00,49.64,49.71,49.57,49.57,545220.0,41.9121,41.9712,41.853,41.853,545220.0
2018-02-16 13:50:00,49.57,49.59,49.47,49.51,1077056.0,41.853,41.8699,41.7686,41.8023,1077056.0
2018-02-16 14:00:00,49.52,49.62,49.49,49.49,546449.0,41.8108,41.8952,41.7854,41.7854,546449.0
2018-02-16 14:10:00,49.5,49.55,49.39,49.47,1247645.0,41.7939,41.8361,41.701,41.7686,1247645.0
2018-02-16 14:20:00,49.46,49.51,49.35,49.5,1864284.0,41.7601,41.8023,41.6672,41.7939,1864284.0
2018-02-16 14:30:00,49.5,49.58,49.43,49.53,1000920.0,41.7939,41.8614,41.7348,41.8192,1000920.0
2018-02-16 14:40:00,49.53,49.57,49.43,49.53,837391.0,41.8192,41.853,41.7348,41.8192,837391.0
2018-02-16 14:50:00,49.54,49.64,49.47,49.63,1402096.0,41.8277,41.9121,41.7686,41.9037,1402096.0
2018-02-16 15:00:00,49.63,49.65,49.55,49.63,961080.0,41.9037,41.9205,41.8361,41.9037,961080.0
2018-02-16 15:10:00,49.63,49.66,49.55,49.57,1262457.0,41.9037,41.929,41.8361,41.853,1262457.0
2018-02-16 15:20:00,49.57,49.63,49.54,49.59,732579.0,41.853,41.9037,41.8277,41.8699,732579.0
2018-02-16 15:30:00,49.58,49.62,49.49,49.58,1969344.0,41.8614,41.8952,41.7854,41.8614,1969344.0
2018-02-16 15:40:00,49.58,49.64,49.49,49.61,1379012.0,41.8614,41.9121,41.7854,41.8868,1379012.0
2018-02-16 15:50:00,49.6,49.66,49.52,49.54,5001912.0,41.8783,41.929,41.8108,41.8277,5001912.0
2018-02-20 09:30:00,48.66,48.82,48.62,48.78,4777365.0,41.0847,41.2198,41.0509,41.186,4777365.0
2018-02-20 09:40:00,48.77,48.86,48.7,48.85,3192849.0,41.1775,41.2535,41.1184,41.2451,3192849.0
2018-02-20 09:50:00,48.85,48.88,48.71,48.72,2275502.0,41.2451,41.2704,41.1269,41.1353,2275502.0
2018-02-20 10:00:00,48.73,48.8,48.66,48.8,1767759.0,41.1438,41.2029,41.0847,41.2029,1767759.0
2018-02-20 10:10:00,48.79,48.87,48.77,48.86,1942418.0,41.1944,41.262,41.1775,41.2535,1942418.0
2018-02-20 10:20:00,48.86,48.93,48.79,48.8,1742404.0,41.2535,41.3126,41.1944,41.2029,1742404.0
2018-02-20 10:30:00,48.8,48.83,48.65,48.68,1386594.0,41.2029,41.2282,41.0762,41.1015,1386594.0
2018-02-20 10:40:00,48.68,48.78,48.66,48.76,1029440.0,41.1015,41.186,41.0847,41.1691,1029440.0
2018-02-20 10:50:00,48.76,48.77,48.59,48.65,2228639.0,41.1691,41.1775,41.0256,41.0762,2228639.0
2018-02-20 11:00:00,48.64,48.78,48.61,48.74,1472449.0,41.0678,41.186,41.0424,41.1522,1472449.0
2018-02-20 11:10:00,48.75,48.78,48.67,48.7,1131388.0,41.1606,41.186,41.0931,41.1184,1131388.0
2018-02-20 11:20:00,48.7,48.87,48.69,48.86,1452977.0,41.1184,41.262,41.11,41.2535,1452977.0
2018-02-20 11:30:00,48.86,48.94,48.83,48.87,1916542.0,41.2535,41.3211,41.2282,41.262,1916542.0
2018-02-20 11:40:00,48.87,48.92,48.86,48.9,1048189.0,41.262,41.3042,41.2535,41.2873,1048189.0
2018-02-20 11:50:00,48.9,48.98,48.88,48.98,1007653.0,41.2873,41.3548,41.2704,41.3548,1007653.0
2018-02-20 12:00:00,48.98,49.02,48.94,49.01,997914.0,41.3548,41.3886,41.3211,41.3802,997914.0
2018-02-20 12:10:00,49.01,49.03,48.97,48.98,1054111.0,41.3802,41.3971,41.3464,41.3548,1054111.0
2018-02-20 12:20:00,48.97,49.01,48.95,48.98,1061269.0,41.3464,41.3802,41.3295,41.3548,1061269.0
2018-02-20 12:30:00,48.99,49.03,48.96,48.97,402441.0,41.3633,41.3971,41.338,41.3464,402441.0
2018-02-20 12:40:00,48.97,48.98,48.91,48.96,399301.0,41.3464,41.3548,41.2957,41.338,399301.0
2018-02-20 12:50:00,48.96,48.98,48.92,48.95,699897.0,41.338,41.3548,41.3042,41.3295,699897.0
2018-02-20 13:00:00,48.94,48.96,48.84,48.87,471498.0,41.3211,41.338,41.2366,41.262,471498.0
2018-02-20 13:10:00,48.86,48.91,48.83,48.9,451004.0,41.2535,41.2957,41.2282,41.2873,451004.0
2018-02-20 13:20:00,48.9,48.91,48.79,48.84,757780.0,41.2873,41.2957,41.1944,41.2366,757780.0
2018-02-20 13:30:00,48.84,48.95,48.81,48.92,398081.0,41.2366,41.3295,41.2113,41.3042,398081.0
2018-02-20 13:40:00,48.93,48.98,48.9,48.98,365580.0,41.3126,41.3548,41.2873,41.3548,365580.0
2018-02-20 13:50:00,48.98,49.01,48.93,49.01,448239.0,41.3548,41.3802,41.3126,41.3802,448239.0
2018-02-20 14:00:00,49.01,49.02,48.93,48.95,649027.0,41.3802,41.3886,41.3126,41.3295,649027.0
2018-02-20 14:10:00,48.95,48.96,48.88,48.92,821954.0,41.3295,41.338,41.2704,41.3042,821954.0
2018-02-20 14:20:00,48.93,48.99,48.9,48.91,632912.0,41.3126,41.3633,41.2873,41.2957,632912.0
2018-02-20 14:30:00,48.91,49.01,48.91,49.0,1231838.0,41.2957,41.3802,41.2957,41.3717,1231838.0
2018-02-20 14:40:00,49.0,49.01,48.94,48.96,526904.0,41.3717,41.3802,41.3211,41.338,526904.0
2018-02-20 14:50:00,48.96,48.97,48.85,48.86,1228947.0,41.338,41.3464,41.2451,41.2535,1228947.0
2018-02-20 15:00:00,48.86,48.91,48.71,48.72,1698420.0,41.2535,41.2957,41.1269,41.1353,1698420.0
2018-02-20 15:10:00,48.72,48.77,48.66,48.71,1544762.0,41.1353,41.1775,41.0847,41.1269,1544762.0
2018-02-20 15:20:00,48.71,48.77,48.63,48.71,2001415.0,41.1269,41.1775,41.0593,41.1269,2001415.0
2018-02-20 15:30:00,48.7,48.81,48.7,48.76,1404367.0,41.1184,41.2113,41.1184,41.1691,1404367.0
2018-02-20 15:40:00,48.76,48.87,48.71,48.86,2744243.0,41.1691,41.262,41.1269,41.2535,2744243.0
2018-02-20 15:50:00,48.86,48.9,48.8,48.86,5113170.0,41.2535,41.2873,41.2029,41.2535,5113170.0
2018-02-21 09:30:00,49.3,49.46,49.26,49.42,2754205.0,41.625,41.7601,41.5913,41.7263,2754205.0
2018-02-21 09:40:00,49.41,49.48,49.34,49.42,1347828.0,41.7179,41.777,41.6588,41.7263,1347828.0
2018-02-21 09:50:00,49.42,49.46,49.31,49.32,1210676.0,41.7263,41.7601,41.6335,41.6419,1210676.0
2018-02-21 10:00:00,49.33,49.4,49.28,49.4,938306.0,41.6504,41.7095,41.6081,41.7095,938306.0
2018-02-21 10:10:00,49.4,49.42,49.31,49.39,1102940.0,41.7095,41.7263,41.6335,41.701,1102940.0
2018-02-21 10:20:00,49.4,49.41,49.32,49.37,1312260.0,41.7095,41.7179,41.6419,41.6841,1312260.0
2018-02-21 10:30:00,49.37,49.4,49.31,49.38,1281629.0,41.6841,41.7095,41.6335,41.6926,1281629.0
2018-02-21 10:40:00,49.38,49.42,49.35,49.36,845190.0,41.6926,41.7263,41.6672,41.6757,845190.0
2018-02-21 10:50:00,49.37,49.45,49.34,49.39,1181038.0,41.6841,41.7517,41.6588,41.701,1181038.0
2018-02-21 11:00:00,49.39,49.44,49.38,49.42,556642.0,41.701,41.7432,41.6926,41.7263,556642.0
2018-02-21 11:10:00,49.42,49.42,49.33,49.38,801130.0,41.7263,41.7263,41.6504,41.6926,801130.0
2018-02-21 11:20:00,49.38,49.44,49.36,49.44,527258.0,41.6926,41.7432,41.6757,41.7432,527258.0
2018-02-21 11:30:00,49.43,49.49,49.41,49.41,984516.0,41.7348,41.7854,41.7179,41.7179,984516.0
2018-02-21 11:40:00,49.41,49.45,49.39,49.44,351187.0,41.7179,41.7517,41.701,41.7432,351187.0
2018-02-21 11:50:00,49.45,49.48,49.4,49.42,640652.0,41.7517,41.777,41.7095,41.7263,640652.0
2018-02-21 12:00:00,49.41,49.43,49.35,49.37,549080.0,41.7179,41.7348,41.6672,41.6841,549080.0
2018-02-21 12:10:00,49.37,49.44,49.35,49.44,364073.0,41.6841,41.7432,41.6672,41.7432,364073.0
2018-02-21 12:20:00,49.43,49.44,49.31,49.35,560465.0,41.7348,41.7432,41.6335,41.6672,560465.0
2018-02-21 12:30:00,49.34,49.41,49.33,49.39,907523.0,41.6588,41.7179,41.6504,41.701,907523.0
2018-02-21 12:40:00,49.4,49.44,49.38,49.43,338995.0,41.7095,41.7432,41.6926,41.7348,338995.0
2018-02-21 12:50:00,49.43,49.49,49.42,49.47,463627.0,41.7348,41.7854,41.7263,41.7686,463627.0
2018-02-21 13:00:00,49.48,49.49,49.43,49.45,535489.0,41.777,41.7854,41.7348,41.7517,535489.0
2018-02-21 13:10:00,49.45,49.49,49.43,49.48,529928.0,41.7517,41.7854,41.7348,41.777,529928.0
2018-02-21 13:20:00,49.48,49.5,49.45,49.48,519412.0,41.777,41.7939,41.7517,41.777,519412.0
2018-02-21 13:30:00,49.48,49.51,49.43,49.46,540214.0,41.777,41.8023,41.7348,41.7601,540214.0
2018-02-21 13:40:00,49.45,49.5,49.42,49.48,406432.0,41.7517,41.7939,41.7263,41.777,406432.0
2018-02-21 13:50:00,49.47,49.53,49.46,49.48,722003.0,41.7686,41.8192,41.7601,41.777,722003.0
2018-02-21 14:00:00,49.48,49.85,49.41,49.74,4805717.0,41.777,42.0894,41.7179,41.9965,4805717.0
2018-02-21 14:10:00,49.74,49.86,49.69,49.76,3548699.0,41.9965,42.0978,41.9543,42.0134,3548699.0
2018-02-21 14:20:00,49.76,49.8,49.63,49.63,1435746.0,42.0134,42.0472,41.9037,41.9037,1435746.0
2018-02-21 14:30:00,49.63,49.68,49.56,49.66,1421038.0,41.9037,41.9459,41.8445,41.929,1421038.0
2018-02-21 14:40:00,49.66,49.68,49.45,49.46,1988120.0,41.929,41.9459,41.7517,41.7601,1988120.0
2018-02-21 14:50:00,49.45,49.49,49.39,49.41,935471.0,41.7517,41.7854,41.701,41.7179,935471.0
2018-02-21 15:00:00,49.42,49.42,49.05,49.07,3437388.0,41.7263,41.7263,41.4139,41.4308,3437388.0
2018-02-21 15:10:00,49.08,49.17,49.0,49.12,2343726.0,41.4393,41.5153,41.3717,41.473,2343726.0
2018-02-21 15:20:00,49.12,49.24,49.05,49.23,2424395.0,41.473,41.5744,41.4139,41.5659,2424395.0
2018-02-21 15:30:00,49.22,49.3,49.04,49.04,1766728.0,41.5575,41.625,41.4055,41.4055,1766728.0
2018-02-21 15:40:00,49.04,49.1,48.94,49.0,2556653.0,41.4055,41.4562,41.3211,41.3717,2556653.0
2018-02-21 15:50:00,49.0,49.04,48.78,48.82,6002914.0,41.3717,41.4055,41.186,41.2198,6002914.0
2018-02-22 09:30:00,48.97,49.16,48.97,49.15,5547479.0,41.3464,41.5068,41.3464,41.4984,5547479.0
2018-02-22 09:40:00,49.15,49.2,49.07,49.07,1518131.0,41.4984,41.5406,41.4308,41.4308,1518131.0
2018-02-22 09:50:00,49.08,49.09,48.96,49.04,1362173.0,41.4393,41.4477,41.338,41.4055,1362173.0
2018-02-22 10:00:00,49.04,49.15,48.97,49.13,1678501.0,41.4055,41.4984,41.3464,41.4815,1678501.0
2018-02-22 10:10:00,49.13,49.17,49.04,49.05,1541920.0,41.4815,41.5153,41.4055,41.4139,1541920.0
2018-02-22 10:20:00,49.05,49.2,49.02,49.16,810337.0,41.4139,41.5406,41.3886,41.5068,810337.0
2018-02-22 10:30:00,49.16,49.2,49.1,49.19,741335.0,41.5068,41.5406,41.4562,41.5322,741335.0
2018-02-22 10:40:00,49.2,49.22,49.12,49.19,882379.0,41.5406,41.5575,41.473,41.5322,882379.0
2018-02-22 10:50:00,49.19,49.23,49.12,49.14,1915341.0,41.5322,41.5659,41.473,41.4899,1915341.0
2018-02-22 11:00:00,49.14,49.3,49.13,49.28,1255999.0,41.4899,41.625,41.4815,41.6081,1255999.0
2018-02-22 11:10:00,49.29,49.33,49.25,49.28,1223578.0,41.6166,41.6504,41.5828,41.6081,1223578.0
2018-02-22 11:20:00,49.27,49.31,49.26,49.29,838285.0,41.5997,41.6335,41.5913,41.6166,838285.0
2018-02-22 11:30:00,49.28,49.29,49.16,49.23,701443.0,41.6081,41.6166,41.5068,41.5659,701443.0
2018-02-22 11:40:00,49.23,49.29,49.22,49.28,420819.0,41.5659,41.6166,41.5575,41.6081,420819.0
2018-02-22 11:50:00,49.28,49.34,49.24,49.27,516864.0,41.6081,41.6588,41.5744,41.5997,516864.0
2018-02-22 12:00:00,49.28,49.32,49.25,49.26,1546706.0,41.6081,41.6419,41.5828,41.5913,1546706.0
2018-02-22 12:10:00,49.26,49.3,49.24,49.27,561617.0,41.5913,41.625,41.5744,41.5997,561617.0
2018-02-22 12:20:00,49.27,49.35,49.24,49.26,642880.0,41.5997,41.6672,41.5744,41.5913,642880.0
2018-02-22 12:30:00,49.26,49.28,49.22,49.23,611449.0,41.5913,41.6081,41.5575,41.5659,611449.0
2018-02-22 12:40:00,49.22,49.25,49.1,49.11,1303002.0,41.5575,41.5828,41.4562,41.4646,1303002.0
2018-02-22 12:50:00,49.11,49.19,49.06,49.1,561560.0,41.4646,41.5322,41.4224,41.4562,561560.0
2018-02-22 13:00:00,49.11,49.17,49.1,49.12,395124.0,41.4646,41.5153,41.4562,41.473,395124.0
2018-02-22 13:10:00,49.13,49.13,49.0,49.01,899785.0,41.4815,41.4815,41.3717,41.3802,899785.0
2018-02-22 13:20:00,49.01,49.08,48.98,49.07,787627.0,41.3802,41.4393,41.3548,41.4308,787627.0
2018-02-22 13:30:00,49.06,49.08,48.95,48.98,1142293.0,41.4224,41.4393,41.3295,41.3548,1142293.0
2018-02-22 13:40:00,48.98,48.99,48.83,48.86,1683332.0,41.3548,41.3633,41.2282,41.2535,1683332.0
2018-02-22 13:50:00,48.85,49.01,48.84,48.99,1567251.0,41.2451,41.3802,41.2366,41.3633,1567251.0
2018-02-22 14:00:00,48.98,49.04,48.95,48.95,602129.0,41.3548,41.4055,41.3295,41.3295,602129.0
2018-02-22 14:10:00,48.96,49.04,48.94,49.03,460489.0,41.338,41.4055,41.3211,41.3971,460489.0
2018-02-22 14:20:00,49.03,49.1,48.97,49.09,441840.0,41.3971,41.4562,41.3464,41.4477,441840.0
2018-02-22 14:30:00,49.09,49.13,49.07,49.09,458586.0,41.4477,41.4815,41.4308,41.4477,458586.0
2018-02-22 14:40:00,49.08,49.08,49.01,49.03,579731.0,41.4393,41.4393,41.3802,41.3971,579731.0
2018-02-22 14:50:00,49.03,49.05,48.9,48.91,1047086.0,41.3971,41.4139,41.2873,41.2957,1047086.0
2018-02-22 15:00:00,48.91,48.97,48.87,48.88,946293.0,41.2957,41.3464,41.262,41.2704,946293.0
2018-02-22 15:10:00,48.88,49.0,48.87,48.98,897398.0,41.2704,41.3717,41.262,41.3548,897398.0
2018-02-22 15:20:00,48.98,49.02,48.92,48.93,812936.0,41.3548,41.3886,41.3042,41.3126,812936.0
2018-02-22 15:30:00,48.93,48.98,48.89,48.96,1545726.0,41.3126,41.3548,41.2789,41.338,1545726.0
2018-02-22 15:40:00,48.95,49.0,48.81,48.83,1559955.0,41.3295,41.3717,41.2113,41.2282,1559955.0
2018-02-22 15:50:00,48.83,48.97,48.83,48.9,10406968.0,41.2282,41.3464,41.2282,41.2873,10406968.0
2018-02-23 09:30:00,49.45,49.45,49.3,49.37,2267798.0,41.7517,41.7517,41.625,41.6841,2267798.0
2018-02-23 09:40:00,49.38,49.44,49.3,49.32,819130.0,41.6926,41.7432,41.625,41.6419,819130.0
2018-02-23 09:50:00,49.31,49.41,49.29,49.38,832403.0,41.6335,41.7179,41.6166,41.6926,832403.0
2018-02-23 10:00:00,49.37,49.41,49.31,49.33,610092.0,41.6841,41.7179,41.6335,41.6504,610092.0
2018-02-23 10:10:00,49.33,49.38,49.26,49.29,872870.0,41.6504,41.6926,41.5913,41.6166,872870.0
2018-02-23 10:20:00,49.29,49.34,49.25,49.27,552630.0,41.6166,41.6588,41.5828,41.5997,552630.0
2018-02-23 10:30:00,49.26,49.38,49.24,49.37,608283.0,41.5913,41.6926,41.5744,41.6841,608283.0
2018-02-23 10:40:00,49.37,49.45,49.36,49.36,556494.0,41.6841,41.7517,41.6757,41.6757,556494.0
2018-02-23 10:50:00,49.36,49.41,49.35,49.4,1205140.0,41.6757,41.7179,41.6672,41.7095,1205140.0
2018-02-23 11:00:00,49.4,49.46,49.38,49.41,661431.0,41.7095,41.7601,41.6926,41.7179,661431.0
2018-02-23 11:10:00,49.41,49.42,49.33,49.35,795625.0,41.7179,41.7263,41.6504,41.6672,795625.0
2018-02-23 11:20:00,49.34,49.45,49.34,49.44,536122.0,41.6588,41.7517,41.6588,41.7432,536122.0
2018-02-23 11:30:00,49.43,49.5,49.41,49.5,458932.0,41.7348,41.7939,41.7179,41.7939,458932.0
2018-02-23 11:40:00,49.49,49.5,49.44,49.45,660616.0,41.7854,41.7939,41.7432,41.7517,660616.0
2018-02-23 11:50:00,49.45,49.53,49.45,49.52,642831.0,41.7517,41.8192,41.7517,41.8108,642831.0
2018-02-23 12:00:00,49.51,49.54,49.46,49.47,321815.0,41.8023,41.8277,41.7601,41.7686,321815.0
2018-02-23 12:10:00,49.47,49.55,49.46,49.53,316194.0,41.7686,41.8361,41.7601,41.8192,316194.0
2018-02-23 12:20:00,49.53,49.53,49.42,49.43,760601.0,41.8192,41.8192,41.7263,41.7348,760601.0
2018-02-23 12:30:00,49.43,49.47,49.42,49.46,866288.0,41.7348,41.7686,41.7263,41.7601,866288.0
2018-02-23 12:40:00,49.47,49.51,49.43,49.51,385977.0,41.7686,41.8023,41.7348,41.8023,385977.0
2018-02-23 12:50:00,49.5,49.52,49.47,49.48,248987.0,41.7939,41.8108,41.7686,41.777,248987.0
2018-02-23 13:00:00,49.48,49.48,49.38,49.39,298580.0,41.777,41.777,41.6926,41.701,298580.0
2018-02-23 13:10:00,49.4,49.45,49.39,49.43,393072.0,41.7095,41.7517,41.701,41.7348,393072.0
2018-02-23 13:20:00,49.43,49.5,49.43,49.5,441433.0,41.7348,41.7939,41.7348,41.7939,441433.0
2018-02-23 13:30:00,49.5,49.54,49.48,49.52,499372.0,41.7939,41.8277,41.777,41.8108,499372.0
2018-02-23 13:40:00,49.53,49.54,49.46,49.49,833879.0,41.8192,41.8277,41.7601,41.7854,833879.0
2018-02-23 13:50:00,49.49,49.53,49.48,49.52,358107.0,41.7854,41.8192,41.777,41.8108,358107.0
2018-02-23 14:00:00,49.52,49.54,49.46,49.49,347298.0,41.8108,41.8277,41.7601,41.7854,347298.0
2018-02-23 14:10:00,49.49,49.53,49.47,49.48,294711.0,41.7854,41.8192,41.7686,41.777,294711.0
2018-02-23 14:20:00,49.48,49.55,49.47,49.5,945672.0,41.777,41.8361,41.7686,41.7939,945672.0
2018-02-23 14:30:00,49.5,49.53,49.47,49.5,783668.0,41.7939,41.8192,41.7686,41.7939,783668.0
2018-02-23 14:40:00,49.49,49.6,49.48,49.59,1019396.0,41.7854,41.8783,41.777,41.8699,1019396.0
2018-02-23 14:50:00,49.6,49.61,49.56,49.58,421908.0,41.8783,41.8868,41.8445,41.8614,421908.0
2018-02-23 15:00:00,49.57,49.68,49.57,49.64,788471.0,41.853,41.9459,41.853,41.9121,788471.0
2018-02-23 15:10:00,49.63,49.65,49.59,49.62,531114.0,41.9037,41.9205,41.8699,41.8952,531114.0
2018-02-23 15:20:00,49.63,49.68,49.62,49.65,608467.0,41.9037,41.9459,41.8952,41.9205,608467.0
2018-02-23 15:30:00,49.65,49.72,49.63,49.71,3750132.0,41.9205,41.9796,41.9037,41.9712,3750132.0
2018-02-23 15:40:00,49.71,49.74,49.65,49.67,1572784.0,41.9712,41.9965,41.9205,41.9374,1572784.0
2018-02-23 15:50:00,49.67,49.74,49.63,49.73,4933097.0,41.9374,41.9965,41.9037,41.9881,4933097.0
2018-02-26 09:30:00,49.85,49.89,49.73,49.88,2283071.0,42.0894,42.1232,41.9881,42.1147,2283071.0
2018-02-26 09:40:00,49.88,49.89,49.73,49.8,831798.0,42.1147,42.1232,41.9881,42.0472,831798.0
2018-02-26 09:50:00,49.8,49.86,49.76,49.82,2033637.0,42.0472,42.0978,42.0134,42.0641,2033637.0
2018-02-26 10:00:00,49.81,49.84,49.77,49.8,910185.0,42.0556,42.081,42.0219,42.0472,910185.0
2018-02-26 10:10:00,49.81,49.81,49.65,49.72,733865.0,42.0556,42.0556,41.9205,41.9796,733865.0
2018-02-26 10:20:00,49.72,49.72,49.61,49.65,1663694.0,41.9796,41.9796,41.8868,41.9205,1663694.0
2018-02-26 10:30:00,49.64,49.67,49.57,49.67,1909718.0,41.9121,41.9374,41.853,41.9374,1909718.0
2018-02-26 10:40:00,49.66,49.74,49.66,49.7,532858.0,41.929,41.9965,41.929,41.9628,532858.0
2018-02-26 10:50:00,49.69,49.7,49.62,49.66,813390.0,41.9543,41.9628,41.8952,41.929,813390.0
2018-02-26 11:00:00,49.66,49.78,49.62,49.77,1421864.0,41.929,42.0303,41.8952,42.0219,1421864.0
2018-02-26 11:10:00,49.76,49.82,49.75,49.82,694099.0,42.0134,42.0641,42.005,42.0641,694099.0
2018-02-26 11:20:00,49.82,49.86,49.8,49.85,1010523.0,42.0641,42.0978,42.0472,42.0894,1010523.0
2018-02-26 11:30:00,49.84,49.9,49.83,49.86,3116441.0,42.081,42.1316,42.0725,42.0978,3116441.0
2018-02-26 11:40:00,49.86,49.88,49.84,49.87,595326.0,42.0978,42.1147,42.081,42.1063,595326.0
2018-02-26 11:50:00,49.87,49.91,49.85,49.86,1470658.0,42.1063,42.1401,42.0894,42.0978,1470658.0
2018-02-26 12:00:00,49.86,49.97,49.86,49.94,1252712.0,42.0978,42.1907,42.0978,42.1654,1252712.0
2018-02-26 12:10:00,49.94,49.98,49.93,49.98,574179.0,42.1654,42.1992,42.1569,42.1992,574179.0
2018-02-26 12:20:00,49.98,50.02,49.96,50.01,771462.0,42.1992,42.2329,42.1823,42.2245,771462.0
2018-02-26 12:30:00,50.01,50.02,49.96,50.0,447721.0,42.2245,42.2329,42.1823,42.2161,447721.0
2018-02-26 12:40:00,49.99,50.03,49.97,50.02,947933.0,42.2076,42.2414,42.1907,42.2329,947933.0
2018-02-26 12:50:00,50.02,50.05,50.0,50.02,676633.0,42.2329,42.2583,42.2161,42.2329,676633.0
2018-02-26 13:00:00,50.02,50.06,50.02,50.04,383352.0,42.2329,42.2667,42.2329,42.2498,383352.0
2018-02-26 13:10:00,50.05,50.05,50.0,50.01,624912.0,42.2583,42.2583,42.2161,42.2245,624912.0
2018-02-26 13:20:00,50.01,50.04,50.0,50.04,275970.0,42.2245,42.2498,42.2161,42.2498,275970.0
2018-02-26 13:30:00,50.04,50.04,49.98,49.99,225969.0,42.2498,42.2498,42.1992,42.2076,225969.0
2018-02-26 13:40:00,50.0,50.03,49.98,50.0,319197.0,42.2161,42.2414,42.1992,42.2161,319197.0
2018-02-26 13:50:00,50.01,50.03,49.96,50.02,745975.0,42.2245,42.2414,42.1823,42.2329,745975.0
2018-02-26 14:00:00,50.03,50.06,50.02,50.05,343144.0,42.2414,42.2667,42.2329,42.2583,343144.0
2018-02-26 14:10:00,50.05,50.06,50.01,50.04,292711.0,42.2583,42.2667,42.2245,42.2498,292711.0
2018-02-26 14:20:00,50.04,50.05,49.99,50.0,449153.0,42.2498,42.2583,42.2076,42.2161,449153.0
2018-02-26 14:30:00,50.0,50.04,49.98,50.02,474525.0,42.2161,42.2498,42.1992,42.2329,474525.0
2018-02-26 14:40:00,50.02,50.04,49.98,50.01,361769.0,42.2329,42.2498,42.1992,42.2245,361769.0
2018-02-26 14:50:00,50.01,50.05,49.99,50.04,308198.0,42.2245,42.2583,42.2076,42.2498,308198.0
2018-02-26 15:00:00,50.04,50.1,50.02,50.09,599105.0,42.2498,42.3005,42.2329,42.292,599105.0
2018-02-26 15:10:00,50.09,50.12,50.06,50.1,609066.0,42.292,42.3174,42.2667,42.3005,609066.0
2018-02-26 15:20:00,50.11,50.16,50.1,50.13,1877507.0,42.3089,42.3511,42.3005,42.3258,1877507.0
2018-02-26 15:30:00,50.13,50.18,50.1,50.17,2490349.0,42.3258,42.368,42.3005,42.3596,2490349.0
2018-02-26 15:40:00,50.18,50.18,50.08,50.08,1173774.0,42.368,42.368,42.2836,42.2836,1173774.0
2018-02-26 15:50:00,50.08,50.17,50.05,50.17,5070006.0,42.2836,42.3596,42.2583,42.3596,5070006.0
2018-02-27 09:30:00,49.53,49.59,49.45,49.59,2795029.0,41.8192,41.8699,41.7517,41.8699,2795029.0
2018-02-27 09:40:00,49.58,49.59,49.46,49.46,1711904.0,41.8614,41.8699,41.7601,41.7601,1711904.0
2018-02-27 09:50:00,49.46,49.47,49.3,49.33,1914372.0,41.7601,41.7686,41.625,41.6504,1914372.0
2018-02-27 10:00:00,49.34,49.5,49.32,49.48,2462605.0,41.6588,41.7939,41.6419,41.777,2462605.0
2018-02-27 10:10:00,49.48,49.55,49.46,49.49,1091532.0,41.777,41.8361,41.7601,41.7854,1091532.0
2018-02-27 10:20:00,49.49,49.55,49.47,49.5,1143993.0,41.7854,41.8361,41.7686,41.7939,1143993.0
2018-02-27 10:30:00,49.5,49.51,49.33,49.36,959132.0,41.7939,41.8023,41.6504,41.6757,959132.0
2018-02-27 10:40:00,49.36,49.38,49.05,49.06,7850916.0,41.6757,41.6926,41.4139,41.4224,7850916.0
2018-02-27 10:50:00,49.06,49.11,48.95,49.08,4843070.0,41.4224,41.4646,41.3295,41.4393,4843070.0
2018-02-27 11:00:00,49.07,49.18,49.0,49.17,2252694.0,41.4308,41.5237,41.3717,41.5153,2252694.0
2018-02-27 11:10:00,49.17,49.24,49.12,49.13,2673097.0,41.5153,41.5744,41.473,41.4815,2673097.0
2018-02-27 11:20:00,49.13,49.14,49.0,49.04,1324920.0,41.4815,41.4899,41.3717,41.4055,1324920.0
2018-02-27 11:30:00,49.05,49.14,49.01,49.02,1636717.0,41.4139,41.4899,41.3802,41.3886,1636717.0
2018-02-27 11:40:00,49.02,49.08,48.95,49.07,913001.0,41.3886,41.4393,41.3295,41.4308,913001.0
2018-02-27 11:50:00,49.07,49.1,48.93,48.96,2343132.0,41.4308,41.4562,41.3126,41.338,2343132.0
2018-02-27 12:00:00,48.96,49.05,48.93,49.02,1471765.0,41.338,41.4139,41.3126,41.3886,1471765.0
2018-02-27 12:10:00,49.01,49.05,48.95,48.96,1295074.0,41.3802,41.4139,41.3295,41.338,1295074.0
2018-02-27 12:20:00,48.97,48.97,48.84,48.95,1499058.0,41.3464,41.3464,41.2366,41.3295,1499058.0
2018-02-27 12:30:00,48.95,49.08,48.94,49.06,1638072.0,41.3295,41.4393,41.3211,41.4224,1638072.0
2018-02-27 12:40:00,49.06,49.15,49.05,49.15,2397893.0,41.4224,41.4984,41.4139,41.4984,2397893.0
2018-02-27 12:50:00,49.15,49.22,49.13,49.19,1320835.0,41.4984,41.5575,41.4815,41.5322,1320835.0
2018-02-27 13:00:00,49.2,49.2,49.12,49.2,623331.0,41.5406,41.5406,41.473,41.5406,623331.0
2018-02-27 13:10:00,49.21,49.23,49.11,49.16,470358.0,41.549,41.5659,41.4646,41.5068,470358.0
2018-02-27 13:20:00,49.16,49.21,49.14,49.16,514460.0,41.5068,41.549,41.4899,41.5068,514460.0
2018-02-27 13:30:00,49.16,49.17,49.1,49.12,358630.0,41.5068,41.5153,41.4562,41.473,358630.0
2018-02-27 13:40:00,49.11,49.19,49.09,49.11,323560.0,41.4646,41.5322,41.4477,41.4646,323560.0
2018-02-27 13:50:00,49.1,49.12,49.02,49.04,2288728.0,41.4562,41.473,41.3886,41.4055,2288728.0
2018-02-27 14:00:00,49.04,49.07,48.87,48.96,3521877.0,41.4055,41.4308,41.262,41.338,3521877.0
2018-02-27 14:10:00,48.96,48.98,48.9,48.91,2032133.0,41.338,41.3548,41.2873,41.2957,2032133.0
2018-02-27 14:20:00,48.91,48.92,48.82,48.9,3120229.0,41.2957,41.3042,41.2198,41.2873,3120229.0
2018-02-27 14:30:00,48.9,49.01,48.89,48.97,1388427.0,41.2873,41.3802,41.2789,41.3464,1388427.0
2018-02-27 14:40:00,48.97,48.98,48.86,48.87,1487623.0,41.3464,41.3548,41.2535,41.262,1487623.0
2018-02-27 14:50:00,48.87,49.0,48.87,48.94,797084.0,41.262,41.3717,41.262,41.3211,797084.0
2018-02-27 15:00:00,48.94,49.0,48.83,48.84,1887694.0,41.3211,41.3717,41.2282,41.2366,1887694.0
2018-02-27 15:10:00,48.84,48.89,48.81,48.82,1569295.0,41.2366,41.2789,41.2113,41.2198,1569295.0
2018-02-27 15:20:00,48.82,48.86,48.76,48.83,1851285.0,41.2198,41.2535,41.1691,41.2282,1851285.0
2018-02-27 15:30:00,48.84,48.92,48.76,48.83,2312479.0,41.2366,41.3042,41.1691,41.2282,2312479.0
2018-02-27 15:40:00,48.83,48.9,48.78,48.86,2395003.0,41.2282,41.2873,41.186,41.2535,2395003.0
2018-02-27 15:50:00,48.86,48.86,48.72,48.72,7045486.0,41.2535,41.2535,41.1353,41.1353,7045486.0
2018-02-28 09:30:00,48.83,48.89,48.77,48.8,5015581.0,41.2282,41.2789,41.1775,41.2029,5015581.0
2018-02-28 09:40:00,48.8,48.81,48.7,48.8,4102634.0,41.2029,41.2113,41.1184,41.2029,4102634.0
2018-02-28 09:50:00,48.79,48.86,48.77,48.84,1373290.0,41.1944,41.2535,41.1775,41.2366,1373290.0
2018-02-28 10:00:00,48.84,48.86,48.75,48.75,1332800.0,41.2366,41.2535,41.1606,41.1606,1332800.0
2018-02-28 10:10:00,48.75,48.76,48.69,48.75,1031656.0,41.1606,41.1691,41.11,41.1606,1031656.0
2018-02-28 10:20:00,48.74,48.78,48.67,48.72,1006895.0,41.1522,41.186,41.0931,41.1353,1006895.0
2018-02-28 10:30:00,48.72,48.73,48.6,48.71,1245427.0,41.1353,41.1438,41.034,41.1269,1245427.0
2018-02-28 10:40:00,48.71,48.72,48.57,48.61,1655326.0,41.1269,41.1353,41.0087,41.0424,1655326.0
2018-02-28 10:50:00,48.6,48.63,48.43,48.51,2262456.0,41.034,41.0593,40.8905,40.958,2262456.0
2018-02-28 11:00:00,48.51,48.53,48.41,48.41,2544154.0,40.958,40.9749,40.8736,40.8736,2544154.0
2018-02-28 11:10:00,48.41,48.47,48.36,48.44,1589550.0,40.8736,40.9242,40.8314,40.8989,1589550.0
2018-02-28 11:20:00,48.44,48.57,48.41,48.56,1895341.0,40.8989,41.0087,40.8736,41.0002,1895341.0
2018-02-28 11:30:00,48.56,48.58,48.44,48.45,755459.0,41.0002,41.0171,40.8989,40.9074,755459.0
2018-02-28 11:40:00,48.44,48.49,48.38,48.43,937102.0,40.8989,40.9411,40.8483,40.8905,937102.0
2018-02-28 11:50:00,48.43,48.53,48.4,48.52,818175.0,40.8905,40.9749,40.8651,40.9665,818175.0
2018-02-28 12:00:00,48.53,48.57,48.45,48.55,997443.0,40.9749,41.0087,40.9074,40.9918,997443.0
2018-02-28 12:10:00,48.55,48.57,48.47,48.49,1362261.0,40.9918,41.0087,40.9242,40.9411,1362261.0
2018-02-28 12:20:00,48.48,48.51,48.43,48.46,980611.0,40.9327,40.958,40.8905,40.9158,980611.0
2018-02-28 12:30:00,48.45,48.57,48.4,48.55,866050.0,40.9074,41.0087,40.8651,40.9918,866050.0
2018-02-28 12:40:00,48.55,48.64,48.51,48.64,1022551.0,40.9918,41.0678,40.958,41.0678,1022551.0
2018-02-28 12:50:00,48.63,48.64,48.57,48.58,735289.0,41.0593,41.0678,41.0087,41.0171,735289.0
2018-02-28 13:00:00,48.57,48.59,48.51,48.55,673480.0,41.0087,41.0256,40.958,40.9918,673480.0
2018-02-28 13:10:00,48.55,48.58,48.5,48.54,670356.0,40.9918,41.0171,40.9496,40.9833,670356.0
2018-02-28 13:20:00,48.54,48.59,48.5,48.56,515578.0,40.9833,41.0256,40.9496,41.0002,515578.0
2018-02-28 13:30:00,48.56,48.59,48.51,48.57,578960.0,41.0002,41.0256,40.958,41.0087,578960.0
2018-02-28 13:40:00,48.57,48.64,48.55,48.55,1940912.0,41.0087,41.0678,40.9918,40.9918,1940912.0
2018-02-28 13:50:00,48.55,48.69,48.52,48.69,591751.0,40.9918,41.11,40.9665,41.11,591751.0
2018-02-28 14:00:00,48.68,48.73,48.67,48.69,927513.0,41.1015,41.1438,41.0931,41.11,927513.0
2018-02-28 14:10:00,48.69,48.71,48.65,48.7,1343447.0,41.11,41.1269,41.0762,41.1184,1343447.0
2018-02-28 14:20:00,48.7,48.73,48.66,48.66,1823009.0,41.1184,41.1438,41.0847,41.0847,1823009.0
2018-02-28 14:30:00,48.66,48.67,48.57,48.58,610569.0,41.0847,41.0931,41.0087,41.0171,610569.0
2018-02-28 14:40:00,48.58,48.61,48.52,48.54,704610.0,41.0171,41.0424,40.9665,40.9833,704610.0
2018-02-28 14:50:00,48.54,48.54,48.43,48.45,889769.0,40.9833,40.9833,40.8905,40.9074,889769.0
2018-02-28 15:00:00,48.46,48.49,48.36,48.45,2181718.0,40.9158,40.9411,40.8314,40.9074,2181718.0
2018-02-28 15:10:00,48.45,48.46,48.34,48.35,1563749.0,40.9074,40.9158,40.8145,40.8229,1563749.0
2018-02-28 15:20:00,48.35,48.36,48.21,48.25,2653753.0,40.8229,40.8314,40.7047,40.7385,2653753.0
2018-02-28 15:30:00,48.26,48.4,48.24,48.4,2038638.0,40.7469,40.8651,40.73,40.8651,2038638.0
2018-02-28 15:40:00,48.4,48.4,48.2,48.21,3822294.0,40.8651,40.8651,40.6963,40.7047,3822294.0
2018-02-28 15:50:00,48.21,48.21,48.04,48.04,10828332.0,40.7047,40.7047,40.5612,40.5612,10828332.0
2018-03-01 09:30:00,48.37,48.5,48.28,48.33,5350385.0,40.8398,40.9496,40.7638,40.806,5350385.0
2018-03-01 09:40:00,48.32,48.33,48.17,48.28,2593336.0,40.7976,40.806,40.6709,40.7638,2593336.0
2018-03-01 09:50:00,48.28,48.33,48.19,48.25,1930740.0,40.7638,40.806,40.6878,40.7385,1930740.0
2018-03-01 10:00:00,48.24,48.42,48.15,48.36,2967367.0,40.73,40.882,40.6541,40.8314,2967367.0
2018-03-01 10:10:00,48.36,48.42,48.24,48.34,3970411.0,40.8314,40.882,40.73,40.8145,3970411.0
2018-03-01 10:20:00,48.34,48.51,48.27,48.5,3248816.0,40.8145,40.958,40.7554,40.9496,3248816.0
2018-03-01 10:30:00,48.5,48.73,48.47,48.7,3662514.0,40.9496,41.1438,40.9242,41.1184,3662514.0
2018-03-01 10:40:00,48.7,48.75,48.54,48.6,3058669.0,41.1184,41.1606,40.9833,41.034,3058669.0
2018-03-01 10:50:00,48.6,48.6,48.38,48.42,1201504.0,41.034,41.034,40.8483,40.882,1201504.0
2018-03-01 11:00:00,48.43,48.53,48.37,48.5,2138841.0,40.8905,40.9749,40.8398,40.9496,2138841.0
2018-03-01 11:10:00,48.5,48.52,48.4,48.51,1234202.0,40.9496,40.9665,40.8651,40.958,1234202.0
2018-03-01 11:20:00,48.51,48.57,48.4,48.44,1336209.0,40.958,41.0087,40.8651,40.8989,1336209.0
2018-03-01 11:30:00,48.44,48.56,48.41,48.52,2368770.0,40.8989,41.0002,40.8736,40.9665,2368770.0
2018-03-01 11:40:00,48.52,48.63,48.49,48.55,1767700.0,40.9665,41.0593,40.9411,40.9918,1767700.0
2018-03-01 11:50:00,48.55,48.66,48.54,48.57,816707.0,40.9918,41.0847,40.9833,41.0087,816707.0
2018-03-01 12:00:00,48.57,48.58,48.38,48.44,2330131.0,41.0087,41.0171,40.8483,40.8989,2330131.0
2018-03-01 12:10:00,48.43,48.49,48.34,48.34,1815415.0,40.8905,40.9411,40.8145,40.8145,1815415.0
2018-03-01 12:20:00,48.34,48.38,48.27,48.32,2654536.0,40.8145,40.8483,40.7554,40.7976,2654536.0
2018-03-01 12:30:00,48.32,48.32,48.16,48.29,2202771.0,40.7976,40.7976,40.6625,40.7723,2202771.0
2018-03-01 12:40:00,48.29,48.46,48.24,48.45,2519854.0,40.7723,40.9158,40.73,40.9074,2519854.0
2018-03-01 12:50:00,48.46,48.47,48.25,48.3,1453785.0,40.9158,40.9242,40.7385,40.7807,1453785.0
2018-03-01 13:00:00,48.29,48.29,48.01,48.03,2977307.0,40.7723,40.7723,40.5359,40.5527,2977307.0
2018-03-01 13:10:00,48.03,48.15,47.98,48.11,4370389.0,40.5527,40.6541,40.5105,40.6203,4370389.0
2018-03-01 13:20:00,48.11,48.21,48.03,48.13,1897726.0,40.6203,40.7047,40.5527,40.6372,1897726.0
2018-03-01 13:30:00,48.14,48.2,48.0,48.02,1935072.0,40.6456,40.6963,40.5274,40.5443,1935072.0
2018-03-01 13:40:00,48.02,48.04,47.81,47.88,4298536.0,40.5443,40.5612,40.367,40.4261,4298536.0
2018-03-01 13:50:00,47.88,47.92,47.72,47.73,1401576.0,40.4261,40.4599,40.291,40.2994,1401576.0
2018-03-01 14:00:00,47.73,47.81,47.59,47.7,3126701.0,40.2994,40.367,40.1812,40.2741,3126701.0
2018-03-01 14:10:00,47.7,47.74,47.5,47.65,3557458.0,40.2741,40.3079,40.1052,40.2319,3557458.0
2018-03-01 14:20:00,47.65,47.79,47.61,47.79,1516665.0,40.2319,40.3501,40.1981,40.3501,1516665.0
2018-03-01 14:30:00,47.79,47.84,47.63,47.68,1689382.0,40.3501,40.3923,40.215,40.2572,1689382.0
2018-03-01 14:40:00,47.68,47.86,47.67,47.71,1622699.0,40.2572,40.4092,40.2488,40.2826,1622699.0
2018-03-01 14:50:00,47.71,47.82,47.66,47.77,884217.0,40.2826,40.3754,40.2403,40.3332,884217.0
2018-03-01 15:00:00,47.77,47.89,47.69,47.87,1064642.0,40.3332,40.4345,40.2657,40.4176,1064642.0
2018-03-01 15:10:00,47.86,48.16,47.82,48.16,2670257.0,40.4092,40.6625,40.3754,40.6625,2670257.0
2018-03-01 15:20:00,48.15,48.19,48.01,48.05,1980824.0,40.6541,40.6878,40.5359,40.5696,1980824.0
2018-03-01 15:30:00,48.05,48.12,47.84,47.85,3092983.0,40.5696,40.6287,40.3923,40.4008,3092983.0
2018-03-01 15:40:00,47.84,48.1,47.81,48.03,2861519.0,40.3923,40.6118,40.367,40.5527,2861519.0
2018-03-01 15:50:00,48.03,48.1,47.93,47.95,10244254.0,40.5527,40.6118,40.4683,40.4852,10244254.0
2018-03-02 09:30:00,47.35,47.48,47.21,47.23,5242646.0,39.9786,40.0884,39.8604,39.8773,5242646.0
2018-03-02 09:40:00,47.23,47.28,47.1,47.22,3993620.0,39.8773,39.9195,39.7675,39.8688,3993620.0
2018-03-02 09:50:00,47.22,47.36,47.19,47.34,2321886.0,39.8688,39.987,39.8435,39.9702,2321886.0
2018-03-02 10:00:00,47.34,47.43,47.32,47.39,2162940.0,39.9702,40.0461,39.9533,40.0124,2162940.0
2018-03-02 10:10:00,47.39,47.42,47.31,47.32,2131884.0,40.0124,40.0377,39.9448,39.9533,2131884.0
2018-03-02 10:20:00,47.33,47.4,47.26,47.35,2051916.0,39.9617,40.0208,39.9026,39.9786,2051916.0
2018-03-02 10:30:00,47.35,47.49,47.31,47.48,2219833.0,39.9786,40.0968,39.9448,40.0884,2219833.0
2018-03-02 10:40:00,47.48,47.57,47.47,47.52,1318723.0,40.0884,40.1644,40.0799,40.1221,1318723.0
2018-03-02 10:50:00,47.52,47.53,47.4,47.41,1030568.0,40.1221,40.1306,40.0208,40.0293,1030568.0
2018-03-02 11:00:00,47.4,47.44,47.35,47.36,1588385.0,40.0208,40.0546,39.9786,39.987,1588385.0
2018-03-02 11:10:00,47.36,47.43,47.31,47.33,1223590.0,39.987,40.0461,39.9448,39.9617,1223590.0
2018-03-02 11:20:00,47.32,47.52,47.31,47.5,1154910.0,39.9533,40.1221,39.9448,40.1052,1154910.0
2018-03-02 11:30:00,47.5,47.56,47.44,47.48,1160898.0,40.1052,40.1559,40.0546,40.0884,1160898.0
2018-03-02 11:40:00,47.5,47.79,47.49,47.79,4397735.0,40.1052,40.3501,40.0968,40.3501,4397735.0
2018-03-02 11:50:00,47.79,47.85,47.75,47.84,1992180.0,40.3501,40.4008,40.3163,40.3923,1992180.0
2018-03-02 12:00:00,47.84,47.89,47.78,47.85,1317646.0,40.3923,40.4345,40.3417,40.4008,1317646.0
2018-03-02 12:10:00,47.85,47.86,47.72,47.75,602072.0,40.4008,40.4092,40.291,40.3163,602072.0
2018-03-02 12:20:00,47.76,47.87,47.73,47.84,852540.0,40.3248,40.4176,40.2994,40.3923,852540.0
2018-03-02 12:30:00,47.84,47.87,47.72,47.74,466849.0,40.3923,40.4176,40.291,40.3079,466849.0
2018-03-02 12:40:00,47.74,47.97,47.72,47.93,3394660.0,40.3079,40.5021,40.291,40.4683,3394660.0
2018-03-02 12:50:00,47.94,48.02,47.93,47.95,626759.0,40.4767,40.5443,40.4683,40.4852,626759.0
2018-03-02 13:00:00,47.95,47.98,47.89,47.9,551508.0,40.4852,40.5105,40.4345,40.443,551508.0
2018-03-02 13:10:00,47.9,47.91,47.77,47.82,656092.0,40.443,40.4514,40.3332,40.3754,656092.0
2018-03-02 13:20:00,47.82,47.86,47.76,47.77,456224.0,40.3754,40.4092,40.3248,40.3332,456224.0
2018-03-02 13:30:00,47.76,47.81,47.69,47.74,983082.0,40.3248,40.367,40.2657,40.3079,983082.0
2018-03-02 13:40:00,47.74,47.9,47.74,47.9,1076038.0,40.3079,40.443,40.3079,40.443,1076038.0
2018-03-02 13:50:00,47.89,47.91,47.74,47.79,1702892.0,40.4345,40.4514,40.3079,40.3501,1702892.0
2018-03-02 14:00:00,47.8,47.92,47.79,47.89,469333.0,40.3585,40.4599,40.3501,40.4345,469333.0
2018-03-02 14:10:00,47.88,47.98,47.88,47.89,700051.0,40.4261,40.5105,40.4261,40.4345,700051.0
2018-03-02 14:20:00,47.89,47.92,47.83,47.87,310554.0,40.4345,40.4599,40.3839,40.4176,310554.0
2018-03-02 14:30:00,47.86,47.94,47.8,47.94,408068.0,40.4092,40.4767,40.3585,40.4767,408068.0
2018-03-02 14:40:00,47.94,47.97,47.88,47.97,416617.0,40.4767,40.5021,40.4261,40.5021,416617.0
2018-03-02 14:50:00,47.97,48.0,47.9,47.9,526380.0,40.5021,40.5274,40.443,40.443,526380.0
2018-03-02 15:00:00,47.89,47.91,47.79,47.9,772861.0,40.4345,40.4514,40.3501,40.443,772861.0
2018-03-02 15:10:00,47.9,47.97,47.84,47.96,885507.0,40.443,40.5021,40.3923,40.4936,885507.0
2018-03-02 15:20:00,47.95,48.0,47.92,47.97,882489.0,40.4852,40.5274,40.4599,40.5021,882489.0
2018-03-02 15:30:00,47.98,48.08,47.97,48.06,910578.0,40.5105,40.595,40.5021,40.5781,910578.0
2018-03-02 15:40:00,48.05,48.09,47.99,48.06,2638623.0,40.5696,40.6034,40.519,40.5781,2638623.0
2018-03-02 15:50:00,48.06,48.23,48.06,48.12,6058110.0,40.5781,40.7216,40.5781,40.6287,6058110.0
2018-03-05 09:30:00,47.61,47.71,47.57,47.71,3574064.0,40.1981,40.2826,40.1644,40.2826,3574064.0
2018-03-05 09:40:00,47.7,47.72,47.62,47.62,2506012.0,40.2741,40.291,40.2066,40.2066,2506012.0
2018-03-05 09:50:00,47.62,47.67,47.58,47.63,911984.0,40.2066,40.2488,40.1728,40.215,911984.0
2018-03-05 10:00:00,47.63,47.68,47.58,47.59,1243997.0,40.215,40.2572,40.1728,40.1812,1243997.0
2018-03-05 10:10:00,47.59,47.66,47.55,47.63,1581486.0,40.1812,40.2403,40.1475,40.215,1581486.0
2018-03-05 10:20:00,47.63,47.77,47.61,47.76,1308828.0,40.215,40.3332,40.1981,40.3248,1308828.0
2018-03-05 10:30:00,47.77,47.83,47.71,47.82,1086297.0,40.3332,40.3839,40.2826,40.3754,1086297.0
2018-03-05 10:40:00,47.82,47.9,47.81,47.88,1914680.0,40.3754,40.443,40.367,40.4261,1914680.0
2018-03-05 10:50:00,47.88,47.96,47.87,47.95,1977835.0,40.4261,40.4936,40.4176,40.4852,1977835.0
2018-03-05 11:00:00,47.95,48.05,47.93,48.03,3983000.0,40.4852,40.5696,40.4683,40.5527,3983000.0
2018-03-05 11:10:00,48.03,48.12,48.02,48.09,2565789.0,40.5527,40.6287,40.5443,40.6034,2565789.0
2018-03-05 11:20:00,48.09,48.2,48.08,48.14,1826469.0,40.6034,40.6963,40.595,40.6456,1826469.0
2018-03-05 11:30:00,48.14,48.19,48.11,48.18,1495921.0,40.6456,40.6878,40.6203,40.6794,1495921.0
2018-03-05 11:40:00,48.18,48.22,48.17,48.17,709998.0,40.6794,40.7132,40.6709,40.6709,709998.0
2018-03-05 11:50:00,48.17,48.22,48.15,48.19,469195.0,40.6709,40.7132,40.6541,40.6878,469195.0
2018-03-05 12:00:00,48.19,48.28,48.18,48.22,1002156.0,40.6878,40.7638,40.6794,40.7132,1002156.0
2018-03-05 12:10:00,48.23,48.26,48.15,48.16,1347148.0,40.7216,40.7469,40.6541,40.6625,1347148.0
2018-03-05 12:20:00,48.16,48.18,48.08,48.14,869514.0,40.6625,40.6794,40.595,40.6456,869514.0
2018-03-05 12:30:00,48.15,48.17,48.08,48.15,708740.0,40.6541,40.6709,40.595,40.6541,708740.0
2018-03-05 12:40:00,48.14,48.17,48.09,48.14,313154.0,40.6456,40.6709,40.6034,40.6456,313154.0
2018-03-05 12:50:00,48.15,48.19,48.12,48.19,1047854.0,40.6541,40.6878,40.6287,40.6878,1047854.0
2018-03-05 13:00:00,48.19,48.25,48.18,48.22,554331.0,40.6878,40.7385,40.6794,40.7132,554331.0
2018-03-05 13:10:00,48.23,48.26,48.18,48.19,564642.0,40.7216,40.7469,40.6794,40.6878,564642.0
2018-03-05 13:20:00,48.2,48.26,48.18,48.19,502513.0,40.6963,40.7469,40.6794,40.6878,502513.0
2018-03-05 13:30:00,48.19,48.21,48.13,48.19,589898.0,40.6878,40.7047,40.6372,40.6878,589898.0
2018-03-05 13:40:00,48.18,48.25,48.11,48.15,589270.0,40.6794,40.7385,40.6203,40.6541,589270.0
2018-03-05 13:50:00,48.15,48.19,48.12,48.18,367501.0,40.6541,40.6878,40.6287,40.6794,367501.0
2018-03-05 14:00:00,48.19,48.22,48.12,48.17,463384.0,40.6878,40.7132,40.6287,40.6709,463384.0
2018-03-05 14:10:00,48.18,48.18,48.02,48.03,469512.0,40.6794,40.6794,40.5443,40.5527,469512.0
2018-03-05 14:20:00,48.03,48.15,48.02,48.1,515772.0,40.5527,40.6541,40.5443,40.6118,515772.0
2018-03-05 14:30:00,48.1,48.18,48.08,48.16,616390.0,40.6118,40.6794,40.595,40.6625,616390.0
2018-03-05 14:40:00,48.16,48.22,48.16,48.21,502234.0,40.6625,40.7132,40.6625,40.7047,502234.0
2018-03-05 14:50:00,48.21,48.27,48.18,48.25,386089.0,40.7047,40.7554,40.6794,40.7385,386089.0
2018-03-05 15:00:00,48.26,48.29,48.19,48.21,1428103.0,40.7469,40.7723,40.6878,40.7047,1428103.0
2018-03-05 15:10:00,48.22,48.25,48.2,48.25,752986.0,40.7132,40.7385,40.6963,40.7385,752986.0
2018-03-05 15:20:00,48.25,48.27,48.15,48.16,1465918.0,40.7385,40.7554,40.6541,40.6625,1465918.0
2018-03-05 15:30:00,48.16,48.24,48.14,48.22,1148960.0,40.6625,40.73,40.6456,40.7132,1148960.0
2018-03-05 15:40:00,48.22,48.26,48.2,48.21,1408535.0,40.7132,40.7469,40.6963,40.7047,1408535.0
2018-03-05 15:50:00,48.21,48.24,48.15,48.19,4418224.0,40.7047,40.73,40.6541,40.6878,4418224.0
2018-03-06 09:30:00,49.02,49.03,48.86,48.89,4343954.0,41.3886,41.3971,41.2535,41.2789,4343954.0
2018-03-06 09:40:00,48.89,48.94,48.82,48.87,2071842.0,41.2789,41.3211,41.2198,41.262,2071842.0
2018-03-06 09:50:00,48.88,49.01,48.87,48.96,1388712.0,41.2704,41.3802,41.262,41.338,1388712.0
2018-03-06 10:00:00,48.97,49.01,48.76,48.77,2757618.0,41.3464,41.3802,41.1691,41.1775,2757618.0
2018-03-06 10:10:00,48.77,48.9,48.74,48.89,1415828.0,41.1775,41.2873,41.1522,41.2789,1415828.0
2018-03-06 10:20:00,48.89,48.93,48.82,48.89,1031804.0,41.2789,41.3126,41.2198,41.2789,1031804.0
2018-03-06 10:30:00,48.89,48.94,48.82,48.87,1030648.0,41.2789,41.3211,41.2198,41.262,1030648.0
2018-03-06 10:40:00,48.86,48.87,48.72,48.73,1568381.0,41.2535,41.262,41.1353,41.1438,1568381.0
2018-03-06 10:50:00,48.73,48.77,48.61,48.65,1690932.0,41.1438,41.1775,41.0424,41.0762,1690932.0
2018-03-06 11:00:00,48.66,48.72,48.62,48.7,1209477.0,41.0847,41.1353,41.0509,41.1184,1209477.0
2018-03-06 11:10:00,48.7,48.74,48.63,48.69,2046877.0,41.1184,41.1522,41.0593,41.11,2046877.0
2018-03-06 11:20:00,48.68,48.69,48.52,48.57,1724111.0,41.1015,41.11,40.9665,41.0087,1724111.0
2018-03-06 11:30:00,48.57,48.6,48.52,48.56,803499.0,41.0087,41.034,40.9665,41.0002,803499.0
2018-03-06 11:40:00,48.56,48.68,48.52,48.67,924017.0,41.0002,41.1015,40.9665,41.0931,924017.0
2018-03-06 11:50:00,48.67,48.74,48.64,48.73,898854.0,41.0931,41.1522,41.0678,41.1438,898854.0
2018-03-06 12:00:00,48.73,48.76,48.64,48.65,481742.0,41.1438,41.1691,41.0678,41.0762,481742.0
2018-03-06 12:10:00,48.67,48.7,48.63,48.68,387139.0,41.0931,41.1184,41.0593,41.1015,387139.0
2018-03-06 12:20:00,48.68,48.71,48.6,48.64,572734.0,41.1015,41.1269,41.034,41.0678,572734.0
2018-03-06 12:30:00,48.64,48.71,48.63,48.7,663471.0,41.0678,41.1269,41.0593,41.1184,663471.0
2018-03-06 12:40:00,48.69,48.78,48.67,48.77,526138.0,41.11,41.186,41.0931,41.1775,526138.0
2018-03-06 12:50:00,48.78,48.85,48.76,48.84,847611.0,41.186,41.2451,41.1691,41.2366,847611.0
2018-03-06 13:00:00,48.84,48.91,48.84,48.87,2475222.0,41.2366,41.2957,41.2366,41.262,2475222.0
2018-03-06 13:10:00,48.87,48.9,48.81,48.82,1723352.0,41.262,41.2873,41.2113,41.2198,1723352.0
2018-03-06 13:20:00,48.81,48.84,48.79,48.82,1216652.0,41.2113,41.2366,41.1944,41.2198,1216652.0
2018-03-06 13:30:00,48.82,48.84,48.75,48.76,763110.0,41.2198,41.2366,41.1606,41.1691,763110.0
2018-03-06 13:40:00,48.76,48.81,48.7,48.71,892518.0,41.1691,41.2113,41.1184,41.1269,892518.0
2018-03-06 13:50:00,48.71,48.74,48.67,48.71,1292681.0,41.1269,41.1522,41.0931,41.1269,1292681.0
2018-03-06 14:00:00,48.71,48.75,48.65,48.72,509528.0,41.1269,41.1606,41.0762,41.1353,509528.0
2018-03-06 14:10:00,48.72,48.74,48.66,48.69,322615.0,41.1353,41.1522,41.0847,41.11,322615.0
2018-03-06 14:20:00,48.69,48.73,48.68,48.71,485603.0,41.11,41.1438,41.1015,41.1269,485603.0
2018-03-06 14:30:00,48.71,48.83,48.71,48.82,648990.0,41.1269,41.2282,41.1269,41.2198,648990.0
2018-03-06 14:40:00,48.82,48.86,48.78,48.85,1514184.0,41.2198,41.2535,41.186,41.2451,1514184.0
2018-03-06 14:50:00,48.84,48.86,48.76,48.77,522314.0,41.2366,41.2535,41.1691,41.1775,522314.0
2018-03-06 15:00:00,48.77,48.79,48.7,48.76,1902672.0,41.1775,41.1944,41.1184,41.1691,1902672.0
2018-03-06 15:10:00,48.76,48.76,48.67,48.71,560684.0,41.1691,41.1691,41.0931,41.1269,560684.0
2018-03-06 15:20:00,48.71,48.76,48.68,48.75,498626.0,41.1269,41.1691,41.1015,41.1606,498626.0
2018-03-06 15:30:00,48.74,48.78,48.69,48.7,520032.0,41.1522,41.186,41.11,41.1184,520032.0
2018-03-06 15:40:00,48.7,48.73,48.64,48.66,985053.0,41.1184,41.1438,41.0678,41.0847,985053.0
2018-03-06 15:50:00,48.66,48.72,48.62,48.66,2960552.0,41.0847,41.1353,41.0509,41.0847,2960552.0
2018-03-07 09:30:00,48.34,48.53,48.33,48.52,4114384.0,40.8145,40.9749,40.806,40.9665,4114384.0
2018-03-07 09:40:00,48.52,48.57,48.36,48.37,2013222.0,40.9665,41.0087,40.8314,40.8398,2013222.0
2018-03-07 09:50:00,48.37,48.41,48.27,48.3,825881.0,40.8398,40.8736,40.7554,40.7807,825881.0
2018-03-07 10:00:00,48.29,48.39,48.27,48.32,992861.0,40.7723,40.8567,40.7554,40.7976,992861.0
2018-03-07 10:10:00,48.32,48.4,48.26,48.32,1074720.0,40.7976,40.8651,40.7469,40.7976,1074720.0
2018-03-07 10:20:00,48.32,48.4,48.29,48.37,986776.0,40.7976,40.8651,40.7723,40.8398,986776.0
2018-03-07 10:30:00,48.37,48.5,48.33,48.48,919530.0,40.8398,40.9496,40.806,40.9327,919530.0
2018-03-07 10:40:00,48.48,48.5,48.44,48.47,1256866.0,40.9327,40.9496,40.8989,40.9242,1256866.0
2018-03-07 10:50:00,48.48,48.53,48.45,48.51,862921.0,40.9327,40.9749,40.9074,40.958,862921.0
2018-03-07 11:00:00,48.51,48.53,48.45,48.48,3011079.0,40.958,40.9749,40.9074,40.9327,3011079.0
2018-03-07 11:10:00,48.48,48.49,48.38,48.39,1186646.0,40.9327,40.9411,40.8483,40.8567,1186646.0
2018-03-07 11:20:00,48.38,48.44,48.34,48.44,548187.0,40.8483,40.8989,40.8145,40.8989,548187.0
2018-03-07 11:30:00,48.43,48.48,48.4,48.45,411177.0,40.8905,40.9327,40.8651,40.9074,411177.0
2018-03-07 11:40:00,48.45,48.47,48.36,48.37,405673.0,40.9074,40.9242,40.8314,40.8398,405673.0
2018-03-07 11:50:00,48.37,48.37,48.23,48.24,388398.0,40.8398,40.8398,40.7216,40.73,388398.0
2018-03-07 12:00:00,48.24,48.27,48.15,48.21,612657.0,40.73,40.7554,40.6541,40.7047,612657.0
2018-03-07 12:10:00,48.21,48.21,48.12,48.19,2001805.0,40.7047,40.7047,40.6287,40.6878,2001805.0
2018-03-07 12:20:00,48.19,48.24,48.12,48.22,790159.0,40.6878,40.73,40.6287,40.7132,790159.0
2018-03-07 12:30:00,48.22,48.25,48.18,48.22,712098.0,40.7132,40.7385,40.6794,40.7132,712098.0
2018-03-07 12:40:00,48.21,48.27,48.15,48.22,723369.0,40.7047,40.7554,40.6541,40.7132,723369.0
2018-03-07 12:50:00,48.22,48.3,48.21,48.28,2303769.0,40.7132,40.7807,40.7047,40.7638,2303769.0
2018-03-07 13:00:00,48.27,48.27,48.16,48.19,588418.0,40.7554,40.7554,40.6625,40.6878,588418.0
2018-03-07 13:10:00,48.19,48.25,48.15,48.24,1006566.0,40.6878,40.7385,40.6541,40.73,1006566.0
2018-03-07 13:20:00,48.23,48.37,48.21,48.37,555206.0,40.7216,40.8398,40.7047,40.8398,555206.0
2018-03-07 13:30:00,48.37,48.38,48.31,48.35,265481.0,40.8398,40.8483,40.7891,40.8229,265481.0
2018-03-07 13:40:00,48.35,48.4,48.33,48.37,528310.0,40.8229,40.8651,40.806,40.8398,528310.0
2018-03-07 13:50:00,48.36,48.39,48.33,48.35,442854.0,40.8314,40.8567,40.806,40.8229,442854.0
2018-03-07 14:00:00,48.35,48.38,48.31,48.35,460996.0,40.8229,40.8483,40.7891,40.8229,460996.0
2018-03-07 14:10:00,48.35,48.44,48.35,48.41,624804.0,40.8229,40.8989,40.8229,40.8736,624804.0
2018-03-07 14:20:00,48.41,48.44,48.36,48.37,311223.0,40.8736,40.8989,40.8314,40.8398,311223.0
2018-03-07 14:30:00,48.37,48.49,48.36,48.47,677764.0,40.8398,40.9411,40.8314,40.9242,677764.0
2018-03-07 14:40:00,48.47,48.49,48.42,48.46,345909.0,40.9242,40.9411,40.882,40.9158,345909.0
2018-03-07 14:50:00,48.47,48.5,48.42,48.46,453471.0,40.9242,40.9496,40.882,40.9158,453471.0
2018-03-07 15:00:00,48.46,48.61,48.44,48.58,581894.0,40.9158,41.0424,40.8989,41.0171,581894.0
2018-03-07 15:10:00,48.58,48.62,48.54,48.57,861629.0,41.0171,41.0509,40.9833,41.0087,861629.0
2018-03-07 15:20:00,48.57,48.6,48.53,48.59,293746.0,41.0087,41.034,40.9749,41.0256,293746.0
2018-03-07 15:30:00,48.59,48.68,48.58,48.67,660178.0,41.0256,41.1015,41.0171,41.0931,660178.0
2018-03-07 15:40:00,48.67,48.72,48.66,48.67,2566577.0,41.0931,41.1353,41.0847,41.0931,2566577.0
2018-03-07 15:50:00,48.68,48.73,48.64,48.71,3251703.0,41.1015,41.1438,41.0678,41.1269,3251703.0
2018-03-08 09:30:00,48.79,48.82,48.72,48.73,1205970.0,41.1944,41.2198,41.1353,41.1438,1205970.0
2018-03-08 09:40:00,48.73,48.78,48.68,48.7,1024444.0,41.1438,41.186,41.1015,41.1184,1024444.0
2018-03-08 09:50:00,48.71,48.76,48.6,48.62,874360.0,41.1269,41.1691,41.034,41.0509,874360.0
2018-03-08 10:00:00,48.63,48.65,48.49,48.55,1064625.0,41.0593,41.0762,40.9411,40.9918,1064625.0
2018-03-08 10:10:00,48.55,48.65,48.54,48.62,2972296.0,40.9918,41.0762,40.9833,41.0509,2972296.0
2018-03-08 10:20:00,48.62,48.69,48.61,48.62,1062986.0,41.0509,41.11,41.0424,41.0509,1062986.0
2018-03-08 10:30:00,48.61,48.65,48.5,48.51,842382.0,41.0424,41.0762,40.9496,40.958,842382.0
2018-03-08 10:40:00,48.51,48.57,48.48,48.56,498551.0,40.958,41.0087,40.9327,41.0002,498551.0
2018-03-08 10:50:00,48.56,48.6,48.52,48.54,430412.0,41.0002,41.034,40.9665,40.9833,430412.0
2018-03-08 11:00:00,48.54,48.65,48.52,48.63,810687.0,40.9833,41.0762,40.9665,41.0593,810687.0
2018-03-08 11:10:00,48.64,48.73,48.63,48.69,1266474.0,41.0678,41.1438,41.0593,41.11,1266474.0
2018-03-08 11:20:00,48.69,48.72,48.67,48.69,1092075.0,41.11,41.1353,41.0931,41.11,1092075.0
2018-03-08 11:30:00,48.69,48.7,48.6,48.61,1301041.0,41.11,41.1184,41.034,41.0424,1301041.0
2018-03-08 11:40:00,48.62,48.64,48.55,48.57,588031.0,41.0509,41.0678,40.9918,41.0087,588031.0
2018-03-08 11:50:00,48.56,48.64,48.52,48.62,388855.0,41.0002,41.0678,40.9665,41.0509,388855.0
2018-03-08 12:00:00,48.62,48.66,48.58,48.59,512406.0,41.0509,41.0847,41.0171,41.0256,512406.0
2018-03-08 12:10:00,48.59,48.6,48.51,48.56,435074.0,41.0256,41.034,40.958,41.0002,435074.0
2018-03-08 12:20:00,48.57,48.64,48.56,48.63,506394.0,41.0087,41.0678,41.0002,41.0593,506394.0
2018-03-08 12:30:00,48.63,48.63,48.56,48.61,514484.0,41.0593,41.0593,41.0002,41.0424,514484.0
2018-03-08 12:40:00,48.61,48.64,48.59,48.63,415506.0,41.0424,41.0678,41.0256,41.0593,415506.0
2018-03-08 12:50:00,48.63,48.64,48.55,48.64,344809.0,41.0593,41.0678,40.9918,41.0678,344809.0
2018-03-08 13:00:00,48.64,48.67,48.61,48.67,318519.0,41.0678,41.0931,41.0424,41.0931,318519.0
2018-03-08 13:10:00,48.67,48.68,48.59,48.6,526524.0,41.0931,41.1015,41.0256,41.034,526524.0
2018-03-08 13:20:00,48.61,48.61,48.51,48.56,651361.0,41.0424,41.0424,40.958,41.0002,651361.0
2018-03-08 13:30:00,48.55,48.57,48.5,48.52,367928.0,40.9918,41.0087,40.9496,40.9665,367928.0
2018-03-08 13:40:00,48.52,48.55,48.49,48.53,369026.0,40.9665,40.9918,40.9411,40.9749,369026.0
2018-03-08 13:50:00,48.53,48.59,48.52,48.57,428374.0,40.9749,41.0256,40.9665,41.0087,428374.0
2018-03-08 14:00:00,48.57,48.57,48.5,48.51,294317.0,41.0087,41.0087,40.9496,40.958,294317.0
2018-03-08 14:10:00,48.5,48.57,48.5,48.56,223460.0,40.9496,41.0087,40.9496,41.0002,223460.0
2018-03-08 14:20:00,48.57,48.58,48.53,48.56,221321.0,41.0087,41.0171,40.9749,41.0002,221321.0
2018-03-08 14:30:00,48.56,48.6,48.5,48.6,367146.0,41.0002,41.034,40.9496,41.034,367146.0
2018-03-08 14:40:00,48.6,48.73,48.59,48.7,706252.0,41.034,41.1438,41.0256,41.1184,706252.0
2018-03-08 14:50:00,48.7,48.76,48.69,48.73,1499884.0,41.1184,41.1691,41.11,41.1438,1499884.0
2018-03-08 15:00:00,48.73,48.83,48.72,48.8,1585051.0,41.1438,41.2282,41.1353,41.2029,1585051.0
2018-03-08 15:10:00,48.8,48.82,48.75,48.8,711451.0,41.2029,41.2198,41.1606,41.2029,711451.0
2018-03-08 15:20:00,48.8,48.84,48.78,48.79,4567095.0,41.2029,41.2366,41.186,41.1944,4567095.0
2018-03-08 15:30:00,48.79,48.81,48.69,48.69,1593457.0,41.1944,41.2113,41.11,41.11,1593457.0
2018-03-08 15:40:00,48.69,48.72,48.62,48.64,2355283.0,41.11,41.1353,41.0509,41.0678,2355283.0
2018-03-08 15:50:00,48.64,48.73,48.64,48.72,3711309.0,41.0678,41.1438,41.0678,41.1353,3711309.0
2018-03-09 09:30:00,49.11,49.21,49.07,49.13,4356043.0,41.4646,41.549,41.4308,41.4815,4356043.0
2018-03-09 09:40:00,49.13,49.18,49.07,49.17,1797976.0,41.4815,41.5237,41.4308,41.5153,1797976.0
2018-03-09 09:50:00,49.18,49.27,49.17,49.26,1301849.0,41.5237,41.5997,41.5153,41.5913,1301849.0
2018-03-09 10:00:00,49.26,49.35,49.25,49.33,1897040.0,41.5913,41.6672,41.5828,41.6504,1897040.0
2018-03-09 10:10:00,49.33,49.38,49.27,49.35,1385229.0,41.6504,41.6926,41.5997,41.6672,1385229.0
2018-03-09 10:20:00,49.34,49.39,49.31,49.33,1152482.0,41.6588,41.701,41.6335,41.6504,1152482.0
2018-03-09 10:30:00,49.33,49.43,49.31,49.41,809829.0,41.6504,41.7348,41.6335,41.7179,809829.0
2018-03-09 10:40:00,49.41,49.45,49.4,49.43,732654.0,41.7179,41.7517,41.7095,41.7348,732654.0
2018-03-09 10:50:00,49.43,49.44,49.38,49.39,846192.0,41.7348,41.7432,41.6926,41.701,846192.0
2018-03-09 11:00:00,49.39,49.43,49.35,49.4,1173014.0,41.701,41.7348,41.6672,41.7095,1173014.0
2018-03-09 11:10:00,49.4,49.47,49.38,49.46,693403.0,41.7095,41.7686,41.6926,41.7601,693403.0
2018-03-09 11:20:00,49.45,49.51,49.44,49.51,798386.0,41.7517,41.8023,41.7432,41.8023,798386.0
2018-03-09 11:30:00,49.51,49.54,49.47,49.51,1982185.0,41.8023,41.8277,41.7686,41.8023,1982185.0
2018-03-09 11:40:00,49.51,49.52,49.46,49.51,1157622.0,41.8023,41.8108,41.7601,41.8023,1157622.0
2018-03-09 11:50:00,49.51,49.53,49.47,49.53,637820.0,41.8023,41.8192,41.7686,41.8192,637820.0
2018-03-09 12:00:00,49.53,49.58,49.52,49.57,1074710.0,41.8192,41.8614,41.8108,41.853,1074710.0
2018-03-09 12:10:00,49.58,49.62,49.55,49.59,1509062.0,41.8614,41.8952,41.8361,41.8699,1509062.0
2018-03-09 12:20:00,49.6,49.62,49.55,49.58,690525.0,41.8783,41.8952,41.8361,41.8614,690525.0
2018-03-09 12:30:00,49.58,49.62,49.57,49.59,571363.0,41.8614,41.8952,41.853,41.8699,571363.0
2018-03-09 12:40:00,49.59,49.6,49.55,49.59,829837.0,41.8699,41.8783,41.8361,41.8699,829837.0
2018-03-09 12:50:00,49.59,49.6,49.54,49.56,430173.0,41.8699,41.8783,41.8277,41.8445,430173.0
2018-03-09 13:00:00,49.56,49.65,49.55,49.64,1920828.0,41.8445,41.9205,41.8361,41.9121,1920828.0
2018-03-09 13:10:00,49.64,49.65,49.6,49.64,878803.0,41.9121,41.9205,41.8783,41.9121,878803.0
2018-03-09 13:20:00,49.64,49.66,49.62,49.63,799985.0,41.9121,41.929,41.8952,41.9037,799985.0
2018-03-09 13:30:00,49.64,49.64,49.57,49.59,1701238.0,41.9121,41.9121,41.853,41.8699,1701238.0
2018-03-09 13:40:00,49.59,49.63,49.57,49.59,1421444.0,41.8699,41.9037,41.853,41.8699,1421444.0
2018-03-09 13:50:00,49.59,49.63,49.59,49.62,614954.0,41.8699,41.9037,41.8699,41.8952,614954.0
2018-03-09 14:00:00,49.62,49.63,49.58,49.62,587808.0,41.8952,41.9037,41.8614,41.8952,587808.0
2018-03-09 14:10:00,49.62,49.65,49.6,49.62,1495314.0,41.8952,41.9205,41.8783,41.8952,1495314.0
2018-03-09 14:20:00,49.63,49.63,49.55,49.59,697476.0,41.9037,41.9037,41.8361,41.8699,697476.0
2018-03-09 14:30:00,49.59,49.64,49.58,49.63,433077.0,41.8699,41.9121,41.8614,41.9037,433077.0
2018-03-09 14:40:00,49.62,49.65,49.6,49.64,582603.0,41.8952,41.9205,41.8783,41.9121,582603.0
2018-03-09 14:50:00,49.64,49.65,49.6,49.62,461963.0,41.9121,41.9205,41.8783,41.8952,461963.0
2018-03-09 15:00:00,49.63,49.63,49.58,49.59,778697.0,41.9037,41.9037,41.8614,41.8699,778697.0
2018-03-09 15:10:00,49.59,49.62,49.57,49.59,889347.0,41.8699,41.8952,41.853,41.8699,889347.0
2018-03-09 15:20:00,49.59,49.61,49.56,49.6,804988.0,41.8699,41.8868,41.8445,41.8783,804988.0
2018-03-09 15:30:00,49.59,49.69,49.59,49.66,1649212.0,41.8699,41.9543,41.8699,41.929,1649212.0
2018-03-09 15:40:00,49.66,49.68,49.61,49.62,1264885.0,41.929,41.9459,41.8868,41.8952,1264885.0
2018-03-09 15:50:00,49.62,49.77,49.61,49.76,6933770.0,41.8952,42.0219,41.8868,42.0134,6933770.0
2018-03-12 09:30:00,49.81,49.88,49.78,49.84,1718193.0,42.0556,42.1147,42.0303,42.081,1718193.0
2018-03-12 09:40:00,49.84,49.94,49.83,49.94,1060751.0,42.081,42.1654,42.0725,42.1654,1060751.0
2018-03-12 09:50:00,49.94,49.95,49.82,49.84,1476370.0,42.1654,42.1738,42.0641,42.081,1476370.0
2018-03-12 10:00:00,49.84,49.91,49.83,49.84,1387459.0,42.081,42.1401,42.0725,42.081,1387459.0
2018-03-12 10:10:00,49.85,49.91,49.84,49.89,1909937.0,42.0894,42.1401,42.081,42.1232,1909937.0
2018-03-12 10:20:00,49.89,49.9,49.86,49.88,762856.0,42.1232,42.1316,42.0978,42.1147,762856.0
2018-03-12 10:30:00,49.88,49.9,49.84,49.87,589205.0,42.1147,42.1316,42.081,42.1063,589205.0
2018-03-12 10:40:00,49.87,49.9,49.84,49.88,854392.0,42.1063,42.1316,42.081,42.1147,854392.0
2018-03-12 10:50:00,49.89,49.91,49.77,49.78,1634382.0,42.1232,42.1401,42.0219,42.0303,1634382.0
2018-03-12 11:00:00,49.78,49.81,49.72,49.73,1655304.0,42.0303,42.0556,41.9796,41.9881,1655304.0
2018-03-12 11:10:00,49.72,49.76,49.67,49.73,1856120.0,41.9796,42.0134,41.9374,41.9881,1856120.0
2018-03-12 11:20:00,49.73,49.74,49.61,49.62,1201974.0,41.9881,41.9965,41.8868,41.8952,1201974.0
2018-03-12 11:30:00,49.62,49.75,49.61,49.72,1179083.0,41.8952,42.005,41.8868,41.9796,1179083.0
2018-03-12 11:40:00,49.73,49.77,49.7,49.75,1230322.0,41.9881,42.0219,41.9628,42.005,1230322.0
2018-03-12 11:50:00,49.74,49.78,49.71,49.74,1119315.0,41.9965,42.0303,41.9712,41.9965,1119315.0
2018-03-12 12:00:00,49.75,49.81,49.74,49.79,584958.0,42.005,42.0556,41.9965,42.0387,584958.0
2018-03-12 12:10:00,49.8,49.84,49.76,49.81,400398.0,42.0472,42.081,42.0134,42.0556,400398.0
2018-03-12 12:20:00,49.81,49.82,49.73,49.77,532910.0,42.0556,42.0641,41.9881,42.0219,532910.0
2018-03-12 12:30:00,49.78,49.81,49.73,49.76,529961.0,42.0303,42.0556,41.9881,42.0134,529961.0
2018-03-12 12:40:00,49.76,49.81,49.76,49.78,1178032.0,42.0134,42.0556,42.0134,42.0303,1178032.0
2018-03-12 12:50:00,49.78,49.81,49.76,49.78,366628.0,42.0303,42.0556,42.0134,42.0303,366628.0
2018-03-12 13:00:00,49.78,49.81,49.78,49.79,479520.0,42.0303,42.0556,42.0303,42.0387,479520.0
2018-03-12 13:10:00,49.79,49.82,49.76,49.79,590304.0,42.0387,42.0641,42.0134,42.0387,590304.0
2018-03-12 13:20:00,49.79,49.82,49.77,49.82,406092.0,42.0387,42.0641,42.0219,42.0641,406092.0
2018-03-12 13:30:00,49.81,49.83,49.79,49.83,269987.0,42.0556,42.0725,42.0387,42.0725,269987.0
2018-03-12 13:40:00,49.83,49.85,49.79,49.84,459324.0,42.0725,42.0894,42.0387,42.081,459324.0
2018-03-12 13:50:00,49.84,49.84,49.78,49.79,396672.0,42.081,42.081,42.0303,42.0387,396672.0
2018-03-12 14:00:00,49.8,49.84,49.79,49.8,445719.0,42.0472,42.081,42.0387,42.0472,445719.0
2018-03-12 14:10:00,49.8,49.81,49.75,49.8,525567.0,42.0472,42.0556,42.005,42.0472,525567.0
2018-03-12 14:20:00,49.81,49.82,49.77,49.8,444745.0,42.0556,42.0641,42.0219,42.0472,444745.0
2018-03-12 14:30:00,49.8,49.86,49.79,49.85,520631.0,42.0472,42.0978,42.0387,42.0894,520631.0
2018-03-12 14:40:00,49.85,49.86,49.78,49.8,760225.0,42.0894,42.0978,42.0303,42.0472,760225.0
2018-03-12 14:50:00,49.8,49.84,49.78,49.81,504927.0,42.0472,42.081,42.0303,42.0556,504927.0
2018-03-12 15:00:00,49.81,49.85,49.8,49.83,408062.0,42.0556,42.0894,42.0472,42.0725,408062.0
2018-03-12 15:10:00,49.83,49.86,49.82,49.84,325840.0,42.0725,42.0978,42.0641,42.081,325840.0
2018-03-12 15:20:00,49.83,49.87,49.82,49.86,509274.0,42.0725,42.1063,42.0641,42.0978,509274.0
2018-03-12 15:30:00,49.86,49.93,49.84,49.91,2560537.0,42.0978,42.1569,42.081,42.1401,2560537.0
2018-03-12 15:40:00,49.91,49.97,49.91,49.94,3317403.0,42.1401,42.1907,42.1401,42.1654,3317403.0
2018-03-12 15:50:00,49.94,49.94,49.86,49.86,5967366.0,42.1654,42.1654,42.0978,42.0978,5967366.0
2018-03-13 09:30:00,50.1,50.16,50.07,50.14,2555050.0,42.3005,42.3511,42.2752,42.3343,2555050.0
2018-03-13 09:40:00,50.15,50.18,50.08,50.09,1075239.0,42.3427,42.368,42.2836,42.292,1075239.0
2018-03-13 09:50:00,50.09,50.12,50.03,50.04,752210.0,42.292,42.3174,42.2414,42.2498,752210.0
2018-03-13 10:00:00,50.04,50.09,50.01,50.04,734190.0,42.2498,42.292,42.2245,42.2498,734190.0
2018-03-13 10:10:00,50.04,50.08,49.97,50.02,1475746.0,42.2498,42.2836,42.1907,42.2329,1475746.0
2018-03-13 10:20:00,50.01,50.06,50.0,50.01,1016563.0,42.2245,42.2667,42.2161,42.2245,1016563.0
2018-03-13 10:30:00,50.01,50.02,49.9,49.91,1263417.0,42.2245,42.2329,42.1316,42.1401,1263417.0
2018-03-13 10:40:00,49.91,49.98,49.9,49.94,947839.0,42.1401,42.1992,42.1316,42.1654,947839.0
2018-03-13 10:50:00,49.94,49.94,49.86,49.87,739472.0,42.1654,42.1654,42.0978,42.1063,739472.0
2018-03-13 11:00:00,49.88,49.89,49.77,49.79,1126827.0,42.1147,42.1232,42.0219,42.0387,1126827.0
2018-03-13 11:10:00,49.79,49.83,49.71,49.76,4060168.0,42.0387,42.0725,41.9712,42.0134,4060168.0
2018-03-13 11:20:00,49.76,49.8,49.69,49.75,1618634.0,42.0134,42.0472,41.9543,42.005,1618634.0
2018-03-13 11:30:00,49.76,49.8,49.68,49.73,1471466.0,42.0134,42.0472,41.9459,41.9881,1471466.0
2018-03-13 11:40:00,49.72,49.79,49.72,49.77,862398.0,41.9796,42.0387,41.9796,42.0219,862398.0
2018-03-13 11:50:00,49.77,49.79,49.71,49.71,1150716.0,42.0219,42.0387,41.9712,41.9712,1150716.0
2018-03-13 12:00:00,49.71,49.73,49.51,49.57,1647230.0,41.9712,41.9881,41.8023,41.853,1647230.0
2018-03-13 12:10:00,49.58,49.66,49.54,49.64,981596.0,41.8614,41.929,41.8277,41.9121,981596.0
2018-03-13 12:20:00,49.64,49.67,49.53,49.58,613906.0,41.9121,41.9374,41.8192,41.8614,613906.0
2018-03-13 12:30:00,49.58,49.68,49.58,49.66,668118.0,41.8614,41.9459,41.8614,41.929,668118.0
2018-03-13 12:40:00,49.66,49.73,49.6,49.72,676781.0,41.929,41.9881,41.8783,41.9796,676781.0
2018-03-13 12:50:00,49.72,49.75,49.69,49.7,342684.0,41.9796,42.005,41.9543,41.9628,342684.0
2018-03-13 13:00:00,49.7,49.76,49.69,49.71,465235.0,41.9628,42.0134,41.9543,41.9712,465235.0
2018-03-13 13:10:00,49.72,49.74,49.68,49.69,368940.0,41.9796,41.9965,41.9459,41.9543,368940.0
2018-03-13 13:20:00,49.7,49.73,49.66,49.68,404176.0,41.9628,41.9881,41.929,41.9459,404176.0
2018-03-13 13:30:00,49.67,49.71,49.65,49.7,173127.0,41.9374,41.9712,41.9205,41.9628,173127.0
2018-03-13 13:40:00,49.7,49.72,49.58,49.59,695795.0,41.9628,41.9796,41.8614,41.8699,695795.0
2018-03-13 13:50:00,49.58,49.63,49.55,49.58,388151.0,41.8614,41.9037,41.8361,41.8614,388151.0
2018-03-13 14:00:00,49.57,49.61,49.55,49.55,625418.0,41.853,41.8868,41.8361,41.8361,625418.0
2018-03-13 14:10:00,49.56,49.57,49.5,49.55,849520.0,41.8445,41.853,41.7939,41.8361,849520.0
2018-03-13 14:20:00,49.55,49.57,49.51,49.53,412753.0,41.8361,41.853,41.8023,41.8192,412753.0
2018-03-13 14:30:00,49.54,49.64,49.53,49.55,2747765.0,41.8277,41.9121,41.8192,41.8361,2747765.0
2018-03-13 14:40:00,49.54,49.56,49.42,49.42,2240720.0,41.8277,41.8445,41.7263,41.7263,2240720.0
2018-03-13 14:50:00,49.42,49.46,49.38,49.45,1276385.0,41.7263,41.7601,41.6926,41.7517,1276385.0
2018-03-13 15:00:00,49.45,49.49,49.37,49.41,1183553.0,41.7517,41.7854,41.6841,41.7179,1183553.0
2018-03-13 15:10:00,49.41,49.43,49.33,49.36,4702312.0,41.7179,41.7348,41.6504,41.6757,4702312.0
2018-03-13 15:20:00,49.36,49.36,49.26,49.32,3737184.0,41.6757,41.6757,41.5913,41.6419,3737184.0
2018-03-13 15:30:00,49.32,49.38,49.26,49.28,1100688.0,41.6419,41.6926,41.5913,41.6081,1100688.0
2018-03-13 15:40:00,49.27,49.33,49.24,49.3,1496614.0,41.5997,41.6504,41.5744,41.625,1496614.0
2018-03-13 15:50:00,49.3,49.46,49.29,49.41,7099712.0,41.625,41.7601,41.6166,41.7179,7099712.0
2018-03-14 09:30:00,49.77,49.86,49.68,49.7,2299777.0,42.0219,42.0978,41.9459,41.9628,2299777.0
2018-03-14 09:40:00,49.7,49.76,49.66,49.66,1129679.0,41.9628,42.0134,41.929,41.929,1129679.0
2018-03-14 09:50:00,49.66,49.72,49.64,49.66,716299.0,41.929,41.9796,41.9121,41.929,716299.0
2018-03-14 10:00:00,49.67,49.73,49.66,49.69,587355.0,41.9374,41.9881,41.929,41.9543,587355.0
2018-03-14 10:10:00,49.69,49.69,49.5,49.52,1373600.0,41.9543,41.9543,41.7939,41.8108,1373600.0
2018-03-14 10:20:00,49.52,49.58,49.49,49.58,876163.0,41.8108,41.8614,41.7854,41.8614,876163.0
2018-03-14 10:30:00,49.57,49.61,49.51,49.58,896744.0,41.853,41.8868,41.8023,41.8614,896744.0
2018-03-14 10:40:00,49.59,49.66,49.56,49.63,873069.0,41.8699,41.929,41.8445,41.9037,873069.0
2018-03-14 10:50:00,49.62,49.63,49.54,49.56,715888.0,41.8952,41.9037,41.8277,41.8445,715888.0
2018-03-14 11:00:00,49.55,49.59,49.41,49.44,1362090.0,41.8361,41.8699,41.7179,41.7432,1362090.0
2018-03-14 11:10:00,49.44,49.46,49.35,49.38,643290.0,41.7432,41.7601,41.6672,41.6926,643290.0
2018-03-14 11:20:00,49.38,49.42,49.3,49.39,540721.0,41.6926,41.7263,41.625,41.701,540721.0
2018-03-14 11:30:00,49.39,49.45,49.22,49.26,1116732.0,41.701,41.7517,41.5575,41.5913,1116732.0
2018-03-14 11:40:00,49.25,49.34,49.22,49.26,1679413.0,41.5828,41.6588,41.5575,41.5913,1679413.0
2018-03-14 11:50:00,49.26,49.36,49.25,49.3,1476343.0,41.5913,41.6757,41.5828,41.625,1476343.0
2018-03-14 12:00:00,49.3,49.34,49.24,49.24,795196.0,41.625,41.6588,41.5744,41.5744,795196.0
2018-03-14 12:10:00,49.24,49.39,49.22,49.38,639772.0,41.5744,41.701,41.5575,41.6926,639772.0
2018-03-14 12:20:00,49.37,49.39,49.32,49.37,1038658.0,41.6841,41.701,41.6419,41.6841,1038658.0
2018-03-14 12:30:00,49.37,49.5,49.36,49.48,1723572.0,41.6841,41.7939,41.6757,41.777,1723572.0
2018-03-14 12:40:00,49.48,49.49,49.39,49.42,1051497.0,41.777,41.7854,41.701,41.7263,1051497.0
2018-03-14 12:50:00,49.42,49.42,49.34,49.38,2119500.0,41.7263,41.7263,41.6588,41.6926,2119500.0
2018-03-14 13:00:00,49.38,49.38,49.31,49.34,388950.0,41.6926,41.6926,41.6335,41.6588,388950.0
2018-03-14 13:10:00,49.35,49.36,49.3,49.36,376111.0,41.6672,41.6757,41.625,41.6757,376111.0
2018-03-14 13:20:00,49.36,49.42,49.35,49.37,315009.0,41.6757,41.7263,41.6672,41.6841,315009.0
2018-03-14 13:30:00,49.37,49.46,49.37,49.46,390753.0,41.6841,41.7601,41.6841,41.7601,390753.0
2018-03-14 13:40:00,49.47,49.54,49.45,49.54,542911.0,41.7686,41.8277,41.7517,41.8277,542911.0
2018-03-14 13:50:00,49.54,49.63,49.53,49.58,691350.0,41.8277,41.9037,41.8192,41.8614,691350.0
2018-03-14 14:00:00,49.58,49.6,49.51,49.57,437935.0,41.8614,41.8783,41.8023,41.853,437935.0
2018-03-14 14:10:00,49.57,49.57,49.5,49.51,204685.0,41.853,41.853,41.7939,41.8023,204685.0
2018-03-14 14:20:00,49.5,49.58,49.5,49.56,338878.0,41.7939,41.8614,41.7939,41.8445,338878.0
2018-03-14 14:30:00,49.56,49.6,49.44,49.46,909251.0,41.8445,41.8783,41.7432,41.7601,909251.0
2018-03-14 14:40:00,49.46,49.48,49.38,49.47,925931.0,41.7601,41.777,41.6926,41.7686,925931.0
2018-03-14 14:50:00,49.46,49.53,49.44,49.5,519826.0,41.7601,41.8192,41.7432,41.7939,519826.0
2018-03-14 15:00:00,49.51,49.52,49.44,49.45,415009.0,41.8023,41.8108,41.7432,41.7517,415009.0
2018-03-14 15:10:00,49.46,49.51,49.37,49.44,1073217.0,41.7601,41.8023,41.6841,41.7432,1073217.0
2018-03-14 15:20:00,49.44,49.52,49.41,49.44,1236379.0,41.7432,41.8108,41.7179,41.7432,1236379.0
2018-03-14 15:30:00,49.44,49.48,49.41,49.44,1176107.0,41.7432,41.777,41.7179,41.7432,1176107.0
2018-03-14 15:40:00,49.44,49.5,49.4,49.48,1248761.0,41.7432,41.7939,41.7095,41.777,1248761.0
2018-03-14 15:50:00,49.48,49.51,49.44,49.5,4279285.0,41.777,41.8023,41.7432,41.7939,4279285.0
2018-03-15 09:30:00,49.66,49.67,49.47,49.48,3819070.0,41.929,41.9374,41.7686,41.777,3819070.0
2018-03-15 09:40:00,49.48,49.49,49.36,49.37,1759415.0,41.777,41.7854,41.6757,41.6841,1759415.0
2018-03-15 09:50:00,49.36,49.44,49.34,49.43,1495476.0,41.6757,41.7432,41.6588,41.7348,1495476.0
2018-03-15 10:00:00,49.43,49.5,49.42,49.46,1080290.0,41.7348,41.7939,41.7263,41.7601,1080290.0
2018-03-15 10:10:00,49.47,49.5,49.37,49.37,1824915.0,41.7686,41.7939,41.6841,41.6841,1824915.0
2018-03-15 10:20:00,49.37,49.45,49.35,49.44,949527.0,41.6841,41.7517,41.6672,41.7432,949527.0
2018-03-15 10:30:00,49.44,49.49,49.4,49.42,734517.0,41.7432,41.7854,41.7095,41.7263,734517.0
2018-03-15 10:40:00,49.41,49.5,49.39,49.48,1021501.0,41.7179,41.7939,41.701,41.777,1021501.0
2018-03-15 10:50:00,49.48,49.53,49.43,49.52,895436.0,41.777,41.8192,41.7348,41.8108,895436.0
2018-03-15 11:00:00,49.52,49.65,49.51,49.63,4762806.0,41.8108,41.9205,41.8023,41.9037,4762806.0
2018-03-15 11:10:00,49.64,49.7,49.61,49.68,1097348.0,41.9121,41.9628,41.8868,41.9459,1097348.0
2018-03-15 11:20:00,49.69,49.73,49.65,49.65,832542.0,41.9543,41.9881,41.9205,41.9205,832542.0
2018-03-15 11:30:00,49.65,49.66,49.58,49.61,1224161.0,41.9205,41.929,41.8614,41.8868,1224161.0
2018-03-15 11:40:00,49.61,49.62,49.47,49.48,3566644.0,41.8868,41.8952,41.7686,41.777,3566644.0
2018-03-15 11:50:00,49.48,49.49,49.41,49.47,2411880.0,41.777,41.7854,41.7179,41.7686,2411880.0
2018-03-15 12:00:00,49.47,49.5,49.45,49.47,1626768.0,41.7686,41.7939,41.7517,41.7686,1626768.0
2018-03-15 12:10:00,49.47,49.48,49.42,49.46,670443.0,41.7686,41.777,41.7263,41.7601,670443.0
2018-03-15 12:20:00,49.45,49.48,49.41,49.43,581466.0,41.7517,41.777,41.7179,41.7348,581466.0
2018-03-15 12:30:00,49.43,49.44,49.32,49.35,3152849.0,41.7348,41.7432,41.6419,41.6672,3152849.0
2018-03-15 12:40:00,49.35,49.39,49.34,49.38,646906.0,41.6672,41.701,41.6588,41.6926,646906.0
2018-03-15 12:50:00,49.37,49.44,49.36,49.36,377399.0,41.6841,41.7432,41.6757,41.6757,377399.0
2018-03-15 13:00:00,49.37,49.42,49.36,49.42,366270.0,41.6841,41.7263,41.6757,41.7263,366270.0
2018-03-15 13:10:00,49.41,49.42,49.27,49.29,1073143.0,41.7179,41.7263,41.5997,41.6166,1073143.0
2018-03-15 13:20:00,49.29,49.34,49.28,49.32,1509125.0,41.6166,41.6588,41.6081,41.6419,1509125.0
2018-03-15 13:30:00,49.33,49.35,49.29,49.31,565885.0,41.6504,41.6672,41.6166,41.6335,565885.0
2018-03-15 13:40:00,49.32,49.33,49.25,49.29,703369.0,41.6419,41.6504,41.5828,41.6166,703369.0
2018-03-15 13:50:00,49.29,49.31,49.17,49.18,832340.0,41.6166,41.6335,41.5153,41.5237,832340.0
2018-03-15 14:00:00,49.18,49.22,49.14,49.21,1729414.0,41.5237,41.5575,41.4899,41.549,1729414.0
2018-03-15 14:10:00,49.21,49.26,49.18,49.23,740892.0,41.549,41.5913,41.5237,41.5659,740892.0
2018-03-15 14:20:00,49.23,49.25,49.17,49.18,355642.0,41.5659,41.5828,41.5153,41.5237,355642.0
2018-03-15 14:30:00,49.17,49.21,49.15,49.19,1014273.0,41.5153,41.549,41.4984,41.5322,1014273.0
2018-03-15 14:40:00,49.19,49.22,49.16,49.2,726930.0,41.5322,41.5575,41.5068,41.5406,726930.0
2018-03-15 14:50:00,49.2,49.27,49.16,49.26,394273.0,41.5406,41.5997,41.5068,41.5913,394273.0
2018-03-15 15:00:00,49.26,49.31,49.23,49.29,2316191.0,41.5913,41.6335,41.5659,41.6166,2316191.0
2018-03-15 15:10:00,49.29,49.31,49.23,49.26,905052.0,41.6166,41.6335,41.5659,41.5913,905052.0
2018-03-15 15:20:00,49.26,49.35,49.25,49.34,711316.0,41.5913,41.6672,41.5828,41.6588,711316.0
2018-03-15 15:30:00,49.34,49.35,49.3,49.33,717529.0,41.6588,41.6672,41.625,41.6504,717529.0
2018-03-15 15:40:00,49.32,49.38,49.31,49.36,1721057.0,41.6419,41.6926,41.6335,41.6757,1721057.0
2018-03-15 15:50:00,49.37,49.37,49.29,49.31,4084364.0,41.6841,41.6841,41.6166,41.6335,4084364.0
2018-03-16 09:30:00,49.13,49.25,49.12,49.19,2320044.0,41.4815,41.5828,41.473,41.5322,2320044.0
2018-03-16 09:40:00,49.19,49.35,49.17,49.32,3701215.0,41.5322,41.6672,41.5153,41.6419,3701215.0
2018-03-16 09:50:00,49.32,49.34,49.27,49.3,999073.0,41.6419,41.6588,41.5997,41.625,999073.0
2018-03-16 10:00:00,49.31,49.33,49.22,49.23,2933485.0,41.6335,41.6504,41.5575,41.5659,2933485.0
2018-03-16 10:10:00,49.23,49.3,49.21,49.27,933351.0,41.5659,41.625,41.549,41.5997,933351.0
2018-03-16 10:20:00,49.27,49.31,49.25,49.3,548603.0,41.5997,41.6335,41.5828,41.625,548603.0
2018-03-16 10:30:00,49.3,49.33,49.28,49.3,649735.0,41.625,41.6504,41.6081,41.625,649735.0
2018-03-16 10:40:00,49.31,49.31,49.23,49.25,685285.0,41.6335,41.6335,41.5659,41.5828,685285.0
2018-03-16 10:50:00,49.25,49.29,49.23,49.25,685541.0,41.5828,41.6166,41.5659,41.5828,685541.0
2018-03-16 11:00:00,49.24,49.25,49.19,49.2,786493.0,41.5744,41.5828,41.5322,41.5406,786493.0
2018-03-16 11:10:00,49.19,49.2,49.12,49.18,1002064.0,41.5322,41.5406,41.473,41.5237,1002064.0
2018-03-16 11:20:00,49.18,49.26,49.15,49.24,1486550.0,41.5237,41.5913,41.4984,41.5744,1486550.0
2018-03-16 11:30:00,49.24,49.29,49.22,49.26,1760943.0,41.5744,41.6166,41.5575,41.5913,1760943.0
2018-03-16 11:40:00,49.27,49.3,49.23,49.27,1270499.0,41.5997,41.625,41.5659,41.5997,1270499.0
2018-03-16 11:50:00,49.27,49.32,49.22,49.23,1367235.0,41.5997,41.6419,41.5575,41.5659,1367235.0
2018-03-16 12:00:00,49.23,49.26,49.2,49.25,1797801.0,41.5659,41.5913,41.5406,41.5828,1797801.0
2018-03-16 12:10:00,49.24,49.28,49.21,49.27,1179802.0,41.5744,41.6081,41.549,41.5997,1179802.0
2018-03-16 12:20:00,49.27,49.3,49.25,49.27,482420.0,41.5997,41.625,41.5828,41.5997,482420.0
2018-03-16 12:30:00,49.27,49.31,49.23,49.29,638206.0,41.5997,41.6335,41.5659,41.6166,638206.0
2018-03-16 12:40:00,49.29,49.31,49.26,49.29,474035.0,41.6166,41.6335,41.5913,41.6166,474035.0
2018-03-16 12:50:00,49.29,49.3,49.25,49.27,509027.0,41.6166,41.625,41.5828,41.5997,509027.0
2018-03-16 13:00:00,49.27,49.28,49.22,49.26,587817.0,41.5997,41.6081,41.5575,41.5913,587817.0
2018-03-16 13:10:00,49.26,49.28,49.22,49.23,548740.0,41.5913,41.6081,41.5575,41.5659,548740.0
2018-03-16 13:20:00,49.23,49.27,49.17,49.19,3355070.0,41.5659,41.5997,41.5153,41.5322,3355070.0
2018-03-16 13:30:00,49.18,49.21,49.17,49.2,460544.0,41.5237,41.549,41.5153,41.5406,460544.0
2018-03-16 13:40:00,49.19,49.21,49.14,49.15,936799.0,41.5322,41.549,41.4899,41.4984,936799.0
2018-03-16 13:50:00,49.15,49.18,49.14,49.18,459771.0,41.4984,41.5237,41.4899,41.5237,459771.0
2018-03-16 14:00:00,49.18,49.18,49.15,49.15,541746.0,41.5237,41.5237,41.4984,41.4984,541746.0
2018-03-16 14:10:00,49.15,49.15,49.12,49.15,671247.0,41.4984,41.4984,41.473,41.4984,671247.0
2018-03-16 14:20:00,49.14,49.17,49.13,49.16,618180.0,41.4899,41.5153,41.4815,41.5068,618180.0
2018-03-16 14:30:00,49.16,49.22,49.16,49.21,393763.0,41.5068,41.5575,41.5068,41.549,393763.0
2018-03-16 14:40:00,49.22,49.22,49.19,49.2,454123.0,41.5575,41.5575,41.5322,41.5406,454123.0
2018-03-16 14:50:00,49.2,49.23,49.19,49.21,734308.0,41.5406,41.5659,41.5322,41.549,734308.0
2018-03-16 15:00:00,49.21,49.22,49.18,49.2,682791.0,41.549,41.5575,41.5237,41.5406,682791.0
2018-03-16 15:10:00,49.2,49.22,49.19,49.22,736859.0,41.5406,41.5575,41.5322,41.5575,736859.0
2018-03-16 15:20:00,49.22,49.26,49.21,49.26,993769.0,41.5575,41.5913,41.549,41.5913,993769.0
2018-03-16 15:30:00,49.26,49.29,49.25,49.26,2075696.0,41.5913,41.6166,41.5828,41.5913,2075696.0
2018-03-16 15:40:00,49.27,49.29,49.23,49.26,1309317.0,41.5997,41.6166,41.5659,41.5913,1309317.0
2018-03-16 15:50:00,49.26,49.31,49.2,49.2,6012207.0,41.5913,41.6335,41.5406,41.5406,6012207.0
2018-03-19 09:30:00,48.89,48.89,48.77,48.82,5006756.0,41.2789,41.2789,41.1775,41.2198,5006756.0
2018-03-19 09:40:00,48.82,48.88,48.76,48.84,3558591.0,41.2198,41.2704,41.1691,41.2366,3558591.0
2018-03-19 09:50:00,48.84,48.98,48.84,48.94,2018121.0,41.2366,41.3548,41.2366,41.3211,2018121.0
2018-03-19 10:00:00,48.95,48.97,48.9,48.91,588076.0,41.3295,41.3464,41.2873,41.2957,588076.0
2018-03-19 10:10:00,48.91,48.93,48.86,48.92,1048592.0,41.2957,41.3126,41.2535,41.3042,1048592.0
2018-03-19 10:20:00,48.92,48.99,48.85,48.99,739892.0,41.3042,41.3633,41.2451,41.3633,739892.0
2018-03-19 10:30:00,48.99,49.0,48.95,48.95,536090.0,41.3633,41.3717,41.3295,41.3295,536090.0
2018-03-19 10:40:00,48.96,48.97,48.9,48.94,830267.0,41.338,41.3464,41.2873,41.3211,830267.0
2018-03-19 10:50:00,48.94,48.94,48.81,48.86,688445.0,41.3211,41.3211,41.2113,41.2535,688445.0
2018-03-19 11:00:00,48.85,48.92,48.81,48.91,2864260.0,41.2451,41.3042,41.2113,41.2957,2864260.0
2018-03-19 11:10:00,48.91,48.92,48.78,48.79,2255964.0,41.2957,41.3042,41.186,41.1944,2255964.0
2018-03-19 11:20:00,48.79,48.81,48.77,48.79,817151.0,41.1944,41.2113,41.1775,41.1944,817151.0
2018-03-19 11:30:00,48.8,48.8,48.68,48.68,728565.0,41.2029,41.2029,41.1015,41.1015,728565.0
2018-03-19 11:40:00,48.68,48.68,48.56,48.59,1071254.0,41.1015,41.1015,41.0002,41.0256,1071254.0
2018-03-19 11:50:00,48.59,48.64,48.54,48.57,499824.0,41.0256,41.0678,40.9833,41.0087,499824.0
2018-03-19 12:00:00,48.57,48.62,48.5,48.54,2270080.0,41.0087,41.0509,40.9496,40.9833,2270080.0
2018-03-19 12:10:00,48.54,48.56,48.49,48.51,663521.0,40.9833,41.0002,40.9411,40.958,663521.0
2018-03-19 12:20:00,48.51,48.6,48.48,48.59,743792.0,40.958,41.034,40.9327,41.0256,743792.0
2018-03-19 12:30:00,48.59,48.62,48.52,48.53,760185.0,41.0256,41.0509,40.9665,40.9749,760185.0
2018-03-19 12:40:00,48.53,48.55,48.42,48.43,1119327.0,40.9749,40.9918,40.882,40.8905,1119327.0
2018-03-19 12:50:00,48.43,48.53,48.42,48.48,442387.0,40.8905,40.9749,40.882,40.9327,442387.0
2018-03-19 13:00:00,48.48,48.51,48.4,48.41,2015366.0,40.9327,40.958,40.8651,40.8736,2015366.0
2018-03-19 13:10:00,48.41,48.5,48.39,48.49,546007.0,40.8736,40.9496,40.8567,40.9411,546007.0
2018-03-19 13:20:00,48.5,48.5,48.4,48.42,1540408.0,40.9496,40.9496,40.8651,40.882,1540408.0
2018-03-19 13:30:00,48.42,48.51,48.39,48.51,1643739.0,40.882,40.958,40.8567,40.958,1643739.0
2018-03-19 13:40:00,48.51,48.59,48.51,48.57,1122708.0,40.958,41.0256,40.958,41.0087,1122708.0
2018-03-19 13:50:00,48.57,48.61,48.51,48.61,723589.0,41.0087,41.0424,40.958,41.0424,723589.0
2018-03-19 14:00:00,48.6,48.64,48.57,48.58,629446.0,41.034,41.0678,41.0087,41.0171,629446.0
2018-03-19 14:10:00,48.58,48.6,48.54,48.55,364474.0,41.0171,41.034,40.9833,40.9918,364474.0
2018-03-19 14:20:00,48.55,48.55,48.48,48.54,596952.0,40.9918,40.9918,40.9327,40.9833,596952.0
2018-03-19 14:30:00,48.54,48.54,48.39,48.41,708255.0,40.9833,40.9833,40.8567,40.8736,708255.0
2018-03-19 14:40:00,48.41,48.5,48.39,48.46,1252603.0,40.8736,40.9496,40.8567,40.9158,1252603.0
2018-03-19 14:50:00,48.45,48.57,48.43,48.53,1010016.0,40.9074,41.0087,40.8905,40.9749,1010016.0
2018-03-19 15:00:00,48.53,48.54,48.43,48.48,1722870.0,40.9749,40.9833,40.8905,40.9327,1722870.0
2018-03-19 15:10:00,48.49,48.64,48.47,48.62,1277220.0,40.9411,41.0678,40.9242,41.0509,1277220.0
2018-03-19 15:20:00,48.62,48.67,48.54,48.57,1088963.0,41.0509,41.0931,40.9833,41.0087,1088963.0
2018-03-19 15:30:00,48.56,48.61,48.52,48.59,746834.0,41.0002,41.0424,40.9665,41.0256,746834.0
2018-03-19 15:40:00,48.58,48.65,48.55,48.59,1822008.0,41.0171,41.0762,40.9918,41.0256,1822008.0
2018-03-19 15:50:00,48.59,48.69,48.56,48.67,4471661.0,41.0256,41.11,41.0002,41.0931,4471661.0
2018-03-20 09:30:00,49.09,49.15,49.01,49.05,1830523.0,41.4477,41.4984,41.3802,41.4139,1830523.0
2018-03-20 09:40:00,49.05,49.22,49.05,49.14,1488719.0,41.4139,41.5575,41.4139,41.4899,1488719.0
2018-03-20 09:50:00,49.14,49.14,49.03,49.05,1488235.0,41.4899,41.4899,41.3971,41.4139,1488235.0
2018-03-20 10:00:00,49.05,49.1,49.04,49.07,645864.0,41.4139,41.4562,41.4055,41.4308,645864.0
2018-03-20 10:10:00,49.06,49.08,48.98,49.04,905125.0,41.4224,41.4393,41.3548,41.4055,905125.0
2018-03-20 10:20:00,49.05,49.13,49.03,49.12,1127865.0,41.4139,41.4815,41.3971,41.473,1127865.0
2018-03-20 10:30:00,49.13,49.19,49.12,49.17,1514791.0,41.4815,41.5322,41.473,41.5153,1514791.0
2018-03-20 10:40:00,49.18,49.23,49.16,49.19,1175209.0,41.5237,41.5659,41.5068,41.5322,1175209.0
2018-03-20 10:50:00,49.19,49.23,49.18,49.21,2239440.0,41.5322,41.5659,41.5237,41.549,2239440.0
2018-03-20 11:00:00,49.21,50.0,49.19,49.26,2708964.0,41.549,42.2161,41.5322,41.5913,2708964.0
2018-03-20 11:10:00,49.26,49.3,49.21,49.23,1584683.0,41.5913,41.625,41.549,41.5659,1584683.0
2018-03-20 11:20:00,49.23,49.32,49.23,49.32,910148.0,41.5659,41.6419,41.5659,41.6419,910148.0
2018-03-20 11:30:00,49.31,49.32,49.23,49.26,3043137.0,41.6335,41.6419,41.5659,41.5913,3043137.0
2018-03-20 11:40:00,49.26,49.26,49.13,49.15,1354386.0,41.5913,41.5913,41.4815,41.4984,1354386.0
2018-03-20 11:50:00,49.15,49.19,49.09,49.18,1164875.0,41.4984,41.5322,41.4477,41.5237,1164875.0
2018-03-20 12:00:00,49.19,49.21,49.13,49.19,727376.0,41.5322,41.549,41.4815,41.5322,727376.0
2018-03-20 12:10:00,49.19,49.26,49.18,49.23,2535613.0,41.5322,41.5913,41.5237,41.5659,2535613.0
2018-03-20 12:20:00,49.23,49.29,49.23,49.25,1420373.0,41.5659,41.6166,41.5659,41.5828,1420373.0
2018-03-20 12:30:00,49.24,49.27,49.19,49.19,661535.0,41.5744,41.5997,41.5322,41.5322,661535.0
2018-03-20 12:40:00,49.2,49.25,49.19,49.22,267361.0,41.5406,41.5828,41.5322,41.5575,267361.0
2018-03-20 12:50:00,49.22,49.23,49.18,49.2,371585.0,41.5575,41.5659,41.5237,41.5406,371585.0
2018-03-20 13:00:00,49.2,49.24,49.19,49.2,644816.0,41.5406,41.5744,41.5322,41.5406,644816.0
2018-03-20 13:10:00,49.2,49.23,49.18,49.23,519226.0,41.5406,41.5659,41.5237,41.5659,519226.0
2018-03-20 13:20:00,49.23,49.24,49.2,49.21,425615.0,41.5659,41.5744,41.5406,41.549,425615.0
2018-03-20 13:30:00,49.2,49.21,49.13,49.19,1158690.0,41.5406,41.549,41.4815,41.5322,1158690.0
2018-03-20 13:40:00,49.19,49.19,49.14,49.16,1187529.0,41.5322,41.5322,41.4899,41.5068,1187529.0
2018-03-20 13:50:00,49.17,49.18,49.14,49.16,832776.0,41.5153,41.5237,41.4899,41.5068,832776.0
2018-03-20 14:00:00,49.16,49.22,49.13,49.19,3241368.0,41.5068,41.5575,41.4815,41.5322,3241368.0
2018-03-20 14:10:00,49.2,49.23,49.17,49.22,317517.0,41.5406,41.5659,41.5153,41.5575,317517.0
2018-03-20 14:20:00,49.23,49.26,49.21,49.25,309819.0,41.5659,41.5913,41.549,41.5828,309819.0
2018-03-20 14:30:00,49.26,49.29,49.24,49.29,582832.0,41.5913,41.6166,41.5744,41.6166,582832.0
2018-03-20 14:40:00,49.29,49.33,49.27,49.31,1572240.0,41.6166,41.6504,41.5997,41.6335,1572240.0
2018-03-20 14:50:00,49.31,49.34,49.25,49.27,811074.0,41.6335,41.6588,41.5828,41.5997,811074.0
2018-03-20 15:00:00,49.27,49.32,49.27,49.31,529174.0,41.5997,41.6419,41.5997,41.6335,529174.0
2018-03-20 15:10:00,49.3,49.32,49.26,49.26,365443.0,41.625,41.6419,41.5913,41.5913,365443.0
2018-03-20 15:20:00,49.26,49.28,49.24,49.26,245676.0,41.5913,41.6081,41.5744,41.5913,245676.0
2018-03-20 15:30:00,49.26,49.28,49.21,49.24,556495.0,41.5913,41.6081,41.549,41.5744,556495.0
2018-03-20 15:40:00,49.23,49.25,49.2,49.23,1237591.0,41.5659,41.5828,41.5406,41.5659,1237591.0
2018-03-20 15:50:00,49.22,49.25,49.2,49.21,3484822.0,41.5575,41.5828,41.5406,41.549,3484822.0
2018-03-21 09:30:00,49.15,49.16,49.03,49.06,1328717.0,41.4984,41.5068,41.3971,41.4224,1328717.0
2018-03-21 09:40:00,49.05,49.13,49.01,49.09,923220.0,41.4139,41.4815,41.3802,41.4477,923220.0
2018-03-21 09:50:00,49.09,49.13,49.06,49.09,498554.0,41.4477,41.4815,41.4224,41.4477,498554.0
2018-03-21 10:00:00,49.08,49.16,49.07,49.16,403690.0,41.4393,41.5068,41.4308,41.5068,403690.0
2018-03-21 10:10:00,49.16,49.17,49.11,49.12,223459.0,41.5068,41.5153,41.4646,41.473,223459.0
2018-03-21 10:20:00,49.12,49.14,49.07,49.09,524051.0,41.473,41.4899,41.4308,41.4477,524051.0
2018-03-21 10:30:00,49.1,49.13,49.07,49.11,569369.0,41.4562,41.4815,41.4308,41.4646,569369.0
2018-03-21 10:40:00,49.11,49.16,49.1,49.14,363028.0,41.4646,41.5068,41.4562,41.4899,363028.0
2018-03-21 10:50:00,49.14,49.18,49.1,49.11,591657.0,41.4899,41.5237,41.4562,41.4646,591657.0
2018-03-21 11:00:00,49.11,49.11,49.06,49.08,592709.0,41.4646,41.4646,41.4224,41.4393,592709.0
2018-03-21 11:10:00,49.08,49.1,49.06,49.09,639161.0,41.4393,41.4562,41.4224,41.4477,639161.0
2018-03-21 11:20:00,49.09,49.19,49.09,49.19,1363162.0,41.4477,41.5322,41.4477,41.5322,1363162.0
2018-03-21 11:30:00,49.18,49.26,49.18,49.25,5822168.0,41.5237,41.5913,41.5237,41.5828,5822168.0
2018-03-21 11:40:00,49.26,49.26,49.21,49.24,886788.0,41.5913,41.5913,41.549,41.5744,886788.0
2018-03-21 11:50:00,49.24,49.32,49.23,49.27,1738252.0,41.5744,41.6419,41.5659,41.5997,1738252.0
2018-03-21 12:00:00,49.27,49.28,49.23,49.27,692879.0,41.5997,41.6081,41.5659,41.5997,692879.0
2018-03-21 12:10:00,49.27,49.28,49.2,49.21,1532646.0,41.5997,41.6081,41.5406,41.549,1532646.0
2018-03-21 12:20:00,49.21,49.27,49.2,49.26,1762355.0,41.549,41.5997,41.5406,41.5913,1762355.0
2018-03-21 12:30:00,49.26,49.27,49.24,49.27,132849.0,41.5913,41.5997,41.5744,41.5997,132849.0
2018-03-21 12:40:00,49.27,49.3,49.26,49.26,182974.0,41.5997,41.625,41.5913,41.5913,182974.0
2018-03-21 12:50:00,49.27,49.31,49.26,49.3,450310.0,41.5997,41.6335,41.5913,41.625,450310.0
2018-03-21 13:00:00,49.3,49.31,49.24,49.25,268022.0,41.625,41.6335,41.5744,41.5828,268022.0
2018-03-21 13:10:00,49.25,49.25,49.19,49.19,391237.0,41.5828,41.5828,41.5322,41.5322,391237.0
2018-03-21 13:20:00,49.2,49.24,49.19,49.23,372489.0,41.5406,41.5744,41.5322,41.5659,372489.0
2018-03-21 13:30:00,49.22,49.25,49.18,49.18,311660.0,41.5575,41.5828,41.5237,41.5237,311660.0
2018-03-21 13:40:00,49.18,49.25,49.17,49.25,3718139.0,41.5237,41.5828,41.5153,41.5828,3718139.0
2018-03-21 13:50:00,49.25,49.31,49.23,49.28,479381.0,41.5828,41.6335,41.5659,41.6081,479381.0
2018-03-21 14:00:00,49.28,49.7,49.13,49.45,9174627.0,41.6081,41.9628,41.4815,41.7517,9174627.0
2018-03-21 14:10:00,49.45,49.69,49.3,49.58,5604822.0,41.7517,41.9543,41.625,41.8614,5604822.0
2018-03-21 14:20:00,49.58,49.6,49.17,49.31,3046112.0,41.8614,41.8783,41.5153,41.6335,3046112.0
2018-03-21 14:30:00,49.32,49.34,49.14,49.17,4237110.0,41.6419,41.6588,41.4899,41.5153,4237110.0
2018-03-21 14:40:00,49.17,49.29,49.15,49.21,2166528.0,41.5153,41.6166,41.4984,41.549,2166528.0
2018-03-21 14:50:00,49.21,49.32,49.11,49.3,2335737.0,41.549,41.6419,41.4646,41.625,2335737.0
2018-03-21 15:00:00,49.3,49.42,49.29,49.41,1937279.0,41.625,41.7263,41.6166,41.7179,1937279.0
2018-03-21 15:10:00,49.41,49.56,49.39,49.53,2249255.0,41.7179,41.8445,41.701,41.8192,2249255.0
2018-03-21 15:20:00,49.53,49.59,49.46,49.47,1391114.0,41.8192,41.8699,41.7601,41.7686,1391114.0
2018-03-21 15:30:00,49.47,49.59,49.44,49.57,1166369.0,41.7686,41.8699,41.7432,41.853,1166369.0
2018-03-21 15:40:00,49.57,49.59,49.53,49.56,3012489.0,41.853,41.8699,41.8192,41.8445,3012489.0
2018-03-21 15:50:00,49.56,49.57,49.45,49.5,5687068.0,41.8445,41.853,41.7517,41.7939,5687068.0
2018-03-22 09:30:00,48.38,48.48,48.27,48.44,3268222.0,40.8483,40.9327,40.7554,40.8989,3268222.0
2018-03-22 09:40:00,48.44,48.61,48.42,48.56,5610974.0,40.8989,41.0424,40.882,41.0002,5610974.0
2018-03-22 09:50:00,48.56,48.57,48.41,48.44,1691754.0,41.0002,41.0087,40.8736,40.8989,1691754.0
2018-03-22 10:00:00,48.44,48.51,48.4,48.49,951086.0,40.8989,40.958,40.8651,40.9411,951086.0
2018-03-22 10:10:00,48.5,48.61,48.46,48.52,1517574.0,40.9496,41.0424,40.9158,40.9665,1517574.0
2018-03-22 10:20:00,48.51,48.52,48.45,48.46,738977.0,40.958,40.9665,40.9074,40.9158,738977.0
2018-03-22 10:30:00,48.46,48.46,48.36,48.42,845055.0,40.9158,40.9158,40.8314,40.882,845055.0
2018-03-22 10:40:00,48.42,48.42,48.25,48.28,1168210.0,40.882,40.882,40.7385,40.7638,1168210.0
2018-03-22 10:50:00,48.28,48.29,48.15,48.21,1784447.0,40.7638,40.7723,40.6541,40.7047,1784447.0
2018-03-22 11:00:00,48.21,48.28,48.18,48.19,2212863.0,40.7047,40.7638,40.6794,40.6878,2212863.0
2018-03-22 11:10:00,48.2,48.22,48.13,48.19,1384028.0,40.6963,40.7132,40.6372,40.6878,1384028.0
2018-03-22 11:20:00,48.19,48.19,48.02,48.08,3325703.0,40.6878,40.6878,40.5443,40.595,3325703.0
2018-03-22 11:30:00,48.08,48.11,47.92,47.93,2882878.0,40.595,40.6203,40.4599,40.4683,2882878.0
2018-03-22 11:40:00,47.94,47.97,47.84,47.93,3326717.0,40.4767,40.5021,40.3923,40.4683,3326717.0
2018-03-22 11:50:00,47.93,48.02,47.91,47.96,2168043.0,40.4683,40.5443,40.4514,40.4936,2168043.0
2018-03-22 12:00:00,47.96,48.04,47.89,47.99,2141710.0,40.4936,40.5612,40.4345,40.519,2141710.0
2018-03-22 12:10:00,48.0,48.16,47.91,48.16,2819400.0,40.5274,40.6625,40.4514,40.6625,2819400.0
2018-03-22 12:20:00,48.16,48.33,48.15,48.3,3669119.0,40.6625,40.806,40.6541,40.7807,3669119.0
2018-03-22 12:30:00,48.3,48.36,48.24,48.29,1082192.0,40.7807,40.8314,40.73,40.7723,1082192.0
2018-03-22 12:40:00,48.29,48.3,48.16,48.23,1669061.0,40.7723,40.7807,40.6625,40.7216,1669061.0
2018-03-22 12:50:00,48.23,48.32,48.17,48.19,657311.0,40.7216,40.7976,40.6709,40.6878,657311.0
2018-03-22 13:00:00,48.19,48.19,48.05,48.14,1026776.0,40.6878,40.6878,40.5696,40.6456,1026776.0
2018-03-22 13:10:00,48.14,48.24,48.11,48.18,1017803.0,40.6456,40.73,40.6203,40.6794,1017803.0
2018-03-22 13:20:00,48.18,48.43,48.15,48.43,1122056.0,40.6794,40.8905,40.6541,40.8905,1122056.0
2018-03-22 13:30:00,48.43,48.47,48.37,48.42,737730.0,40.8905,40.9242,40.8398,40.882,737730.0
2018-03-22 13:40:00,48.42,48.51,48.4,48.41,541323.0,40.882,40.958,40.8651,40.8736,541323.0
2018-03-22 13:50:00,48.4,48.43,48.36,48.41,408886.0,40.8651,40.8905,40.8314,40.8736,408886.0
2018-03-22 14:00:00,48.41,48.44,48.34,48.34,913041.0,40.8736,40.8989,40.8145,40.8145,913041.0
2018-03-22 14:10:00,48.34,48.4,48.3,48.34,535976.0,40.8145,40.8651,40.7807,40.8145,535976.0
2018-03-22 14:20:00,48.34,48.35,48.21,48.22,1139118.0,40.8145,40.8229,40.7047,40.7132,1139118.0
2018-03-22 14:30:00,48.22,48.3,48.18,48.28,803484.0,40.7132,40.7807,40.6794,40.7638,803484.0
2018-03-22 14:40:00,48.28,48.3,48.21,48.26,354763.0,40.7638,40.7807,40.7047,40.7469,354763.0
2018-03-22 14:50:00,48.26,48.28,48.14,48.17,797137.0,40.7469,40.7638,40.6456,40.6709,797137.0
2018-03-22 15:00:00,48.18,48.26,48.15,48.16,637138.0,40.6794,40.7469,40.6541,40.6625,637138.0
2018-03-22 15:10:00,48.16,48.18,48.03,48.06,1866677.0,40.6625,40.6794,40.5527,40.5781,1866677.0
2018-03-22 15:20:00,48.06,48.14,47.99,48.0,1231626.0,40.5781,40.6456,40.519,40.5274,1231626.0
2018-03-22 15:30:00,48.0,48.02,47.88,47.9,2135502.0,40.5274,40.5443,40.4261,40.443,2135502.0
2018-03-22 15:40:00,47.9,47.95,47.78,47.88,3177496.0,40.443,40.4852,40.3417,40.4261,3177496.0
2018-03-22 15:50:00,47.88,47.95,47.79,47.85,9650962.0,40.4261,40.4852,40.3501,40.4008,9650962.0
2018-03-23 09:30:00,47.94,48.03,47.82,47.83,2829369.0,40.4767,40.5527,40.3754,40.3839,2829369.0
2018-03-23 09:40:00,47.83,47.83,47.7,47.76,2007204.0,40.3839,40.3839,40.2741,40.3248,2007204.0
2018-03-23 09:50:00,47.76,47.92,47.74,47.83,4006532.0,40.3248,40.4599,40.3079,40.3839,4006532.0
2018-03-23 10:00:00,47.83,47.94,47.82,47.88,1556615.0,40.3839,40.4767,40.3754,40.4261,1556615.0
2018-03-23 10:10:00,47.87,47.94,47.73,47.76,2426579.0,40.4176,40.4767,40.2994,40.3248,2426579.0
2018-03-23 10:20:00,47.76,47.79,47.7,47.79,1672901.0,40.3248,40.3501,40.2741,40.3501,1672901.0
2018-03-23 10:30:00,47.78,47.86,47.75,47.79,822400.0,40.3417,40.4092,40.3163,40.3501,822400.0
2018-03-23 10:40:00,47.78,47.88,47.77,47.83,1285699.0,40.3417,40.4261,40.3332,40.3839,1285699.0
2018-03-23 10:50:00,47.82,47.89,47.73,47.87,1275682.0,40.3754,40.4345,40.2994,40.4176,1275682.0
2018-03-23 11:00:00,47.87,47.91,47.77,47.78,912113.0,40.4176,40.4514,40.3332,40.3417,912113.0
2018-03-23 11:10:00,47.78,47.81,47.73,47.77,701945.0,40.3417,40.367,40.2994,40.3332,701945.0
2018-03-23 11:20:00,47.77,47.8,47.72,47.73,573979.0,40.3332,40.3585,40.291,40.2994,573979.0
2018-03-23 11:30:00,47.73,47.75,47.61,47.62,774282.0,40.2994,40.3163,40.1981,40.2066,774282.0
2018-03-23 11:40:00,47.63,47.65,47.5,47.52,793946.0,40.215,40.2319,40.1052,40.1221,793946.0
2018-03-23 11:50:00,47.52,47.53,47.43,47.44,1035785.0,40.1221,40.1306,40.0461,40.0546,1035785.0
2018-03-23 12:00:00,47.44,47.56,47.43,47.54,2091021.0,40.0546,40.1559,40.0461,40.139,2091021.0
2018-03-23 12:10:00,47.54,47.55,47.45,47.46,1209184.0,40.139,40.1475,40.063,40.0715,1209184.0
2018-03-23 12:20:00,47.46,47.6,47.45,47.58,1127539.0,40.0715,40.1897,40.063,40.1728,1127539.0
2018-03-23 12:30:00,47.58,47.59,47.48,47.5,1007791.0,40.1728,40.1812,40.0884,40.1052,1007791.0
2018-03-23 12:40:00,47.48,47.54,47.42,47.48,1018990.0,40.0884,40.139,40.0377,40.0884,1018990.0
2018-03-23 12:50:00,47.49,47.52,47.43,47.46,1195308.0,40.0968,40.1221,40.0461,40.0715,1195308.0
2018-03-23 13:00:00,47.46,47.58,47.43,47.57,1547760.0,40.0715,40.1728,40.0461,40.1644,1547760.0
2018-03-23 13:10:00,47.57,47.63,47.55,47.63,941268.0,40.1644,40.215,40.1475,40.215,941268.0
2018-03-23 13:20:00,47.63,47.72,47.6,47.67,760378.0,40.215,40.291,40.1897,40.2488,760378.0
2018-03-23 13:30:00,47.67,47.74,47.58,47.59,729394.0,40.2488,40.3079,40.1728,40.1812,729394.0
2018-03-23 13:40:00,47.59,47.68,47.57,47.66,602239.0,40.1812,40.2572,40.1644,40.2403,602239.0
2018-03-23 13:50:00,47.66,47.79,47.66,47.74,803491.0,40.2403,40.3501,40.2403,40.3079,803491.0
2018-03-23 14:00:00,47.74,47.79,47.66,47.68,785459.0,40.3079,40.3501,40.2403,40.2572,785459.0
2018-03-23 14:10:00,47.68,47.69,47.57,47.6,870726.0,40.2572,40.2657,40.1644,40.1897,870726.0
2018-03-23 14:20:00,47.6,47.62,47.52,47.58,1134992.0,40.1897,40.2066,40.1221,40.1728,1134992.0
2018-03-23 14:30:00,47.58,47.61,47.51,47.54,1361731.0,40.1728,40.1981,40.1137,40.139,1361731.0
2018-03-23 14:40:00,47.53,47.59,47.41,47.43,631097.0,40.1306,40.1812,40.0293,40.0461,631097.0
2018-03-23 14:50:00,47.43,47.43,47.24,47.25,2603614.0,40.0461,40.0461,39.8857,39.8942,2603614.0
2018-03-23 15:00:00,47.25,47.29,47.15,47.17,3331080.0,39.8942,39.9279,39.8097,39.8266,3331080.0
2018-03-23 15:10:00,47.17,47.37,47.15,47.3,2194961.0,39.8266,39.9955,39.8097,39.9364,2194961.0
2018-03-23 15:20:00,47.3,47.32,47.17,47.22,1950960.0,39.9364,39.9533,39.8266,39.8688,1950960.0
2018-03-23 15:30:00,47.22,47.22,47.09,47.16,2999101.0,39.8688,39.8688,39.7591,39.8182,2999101.0
2018-03-23 15:40:00,47.16,47.19,47.04,47.05,2748802.0,39.8182,39.8435,39.7169,39.7253,2748802.0
2018-03-23 15:50:00,47.05,47.06,46.86,46.89,12798259.0,39.7253,39.7337,39.5649,39.5902,12798259.0
2018-03-26 09:30:00,48.1,48.17,48.06,48.16,4354804.0,40.6118,40.6709,40.5781,40.6625,4354804.0
2018-03-26 09:40:00,48.15,48.21,48.07,48.1,3205537.0,40.6541,40.7047,40.5865,40.6118,3205537.0
2018-03-26 09:50:00,48.1,48.15,48.06,48.09,1613931.0,40.6118,40.6541,40.5781,40.6034,1613931.0
2018-03-26 10:00:00,48.09,48.15,48.07,48.11,2374064.0,40.6034,40.6541,40.5865,40.6203,2374064.0
2018-03-26 10:10:00,48.11,48.11,48.03,48.05,1296354.0,40.6203,40.6203,40.5527,40.5696,1296354.0
2018-03-26 10:20:00,48.06,48.09,47.98,48.01,2184796.0,40.5781,40.6034,40.5105,40.5359,2184796.0
2018-03-26 10:30:00,48.01,48.06,47.98,48.02,906452.0,40.5359,40.5781,40.5105,40.5443,906452.0
2018-03-26 10:40:00,48.03,48.03,47.88,47.96,1322684.0,40.5527,40.5527,40.4261,40.4936,1322684.0
2018-03-26 10:50:00,47.95,47.97,47.85,47.86,1221082.0,40.4852,40.5021,40.4008,40.4092,1221082.0
2018-03-26 11:00:00,47.85,47.89,47.68,47.69,2172315.0,40.4008,40.4345,40.2572,40.2657,2172315.0
2018-03-26 11:10:00,47.69,47.76,47.57,47.58,1434337.0,40.2657,40.3248,40.1644,40.1728,1434337.0
2018-03-26 11:20:00,47.57,47.75,47.54,47.7,1512604.0,40.1644,40.3163,40.139,40.2741,1512604.0
2018-03-26 11:30:00,47.7,47.81,47.63,47.8,1481016.0,40.2741,40.367,40.215,40.3585,1481016.0
2018-03-26 11:40:00,47.8,47.9,47.8,47.84,1280277.0,40.3585,40.443,40.3585,40.3923,1280277.0
2018-03-26 11:50:00,47.84,47.95,47.84,47.89,1055918.0,40.3923,40.4852,40.3923,40.4345,1055918.0
2018-03-26 12:00:00,47.89,47.9,47.78,47.87,1684966.0,40.4345,40.443,40.3417,40.4176,1684966.0
2018-03-26 12:10:00,47.87,47.92,47.85,47.9,790306.0,40.4176,40.4599,40.4008,40.443,790306.0
2018-03-26 12:20:00,47.9,48.01,47.89,47.97,628407.0,40.443,40.5359,40.4345,40.5021,628407.0
2018-03-26 12:30:00,47.97,48.06,47.96,47.97,811321.0,40.5021,40.5781,40.4936,40.5021,811321.0
2018-03-26 12:40:00,47.97,48.0,47.89,47.9,755550.0,40.5021,40.5274,40.4345,40.443,755550.0
2018-03-26 12:50:00,47.9,47.98,47.89,47.95,522432.0,40.443,40.5105,40.4345,40.4852,522432.0
2018-03-26 13:00:00,47.95,48.04,47.94,47.99,485235.0,40.4852,40.5612,40.4767,40.519,485235.0
2018-03-26 13:10:00,47.99,48.1,47.99,48.07,571455.0,40.519,40.6118,40.519,40.5865,571455.0
2018-03-26 13:20:00,48.07,48.1,48.0,48.04,515898.0,40.5865,40.6118,40.5274,40.5612,515898.0
2018-03-26 13:30:00,48.03,48.05,47.96,48.04,587590.0,40.5527,40.5696,40.4936,40.5612,587590.0
2018-03-26 13:40:00,48.04,48.09,48.0,48.05,601493.0,40.5612,40.6034,40.5274,40.5696,601493.0
2018-03-26 13:50:00,48.04,48.06,47.95,48.03,788499.0,40.5612,40.5781,40.4852,40.5527,788499.0
2018-03-26 14:00:00,48.03,48.15,48.02,48.13,675926.0,40.5527,40.6541,40.5443,40.6372,675926.0
2018-03-26 14:10:00,48.13,48.21,48.12,48.2,772514.0,40.6372,40.7047,40.6287,40.6963,772514.0
2018-03-26 14:20:00,48.2,48.24,48.13,48.22,832114.0,40.6963,40.73,40.6372,40.7132,832114.0
2018-03-26 14:30:00,48.23,48.27,48.18,48.19,734821.0,40.7216,40.7554,40.6794,40.6878,734821.0
2018-03-26 14:40:00,48.19,48.22,48.15,48.17,632396.0,40.6878,40.7132,40.6541,40.6709,632396.0
2018-03-26 14:50:00,48.17,48.29,48.17,48.2,657300.0,40.6709,40.7723,40.6709,40.6963,657300.0
2018-03-26 15:00:00,48.2,48.31,48.18,48.31,610421.0,40.6963,40.7891,40.6794,40.7891,610421.0
2018-03-26 15:10:00,48.3,48.35,48.28,48.34,808711.0,40.7807,40.8229,40.7638,40.8145,808711.0
2018-03-26 15:20:00,48.34,48.4,48.31,48.4,2314782.0,40.8145,40.8651,40.7891,40.8651,2314782.0
2018-03-26 15:30:00,48.4,48.46,48.35,48.39,2259983.0,40.8651,40.9158,40.8229,40.8567,2259983.0
2018-03-26 15:40:00,48.39,48.47,48.37,48.46,2341802.0,40.8567,40.9242,40.8398,40.9158,2341802.0
2018-03-26 15:50:00,48.46,48.46,48.38,48.42,7140704.0,40.9158,40.9158,40.8483,40.882,7140704.0
2018-03-27 09:30:00,48.45,48.46,48.25,48.33,3098536.0,40.9074,40.9158,40.7385,40.806,3098536.0
2018-03-27 09:40:00,48.34,48.37,48.2,48.22,943003.0,40.8145,40.8398,40.6963,40.7132,943003.0
2018-03-27 09:50:00,48.22,48.35,48.21,48.33,1177315.0,40.7132,40.8229,40.7047,40.806,1177315.0
2018-03-27 10:00:00,48.34,48.4,48.28,48.34,2374653.0,40.8145,40.8651,40.7638,40.8145,2374653.0
2018-03-27 10:10:00,48.34,48.34,48.17,48.23,2223030.0,40.8145,40.8145,40.6709,40.7216,2223030.0
2018-03-27 10:20:00,48.24,48.29,48.19,48.25,804999.0,40.73,40.7723,40.6878,40.7385,804999.0
2018-03-27 10:30:00,48.24,48.26,48.13,48.22,944090.0,40.73,40.7469,40.6372,40.7132,944090.0
2018-03-27 10:40:00,48.22,48.31,48.19,48.23,1290968.0,40.7132,40.7891,40.6878,40.7216,1290968.0
2018-03-27 10:50:00,48.23,48.3,48.19,48.24,543836.0,40.7216,40.7807,40.6878,40.73,543836.0
2018-03-27 11:00:00,48.25,48.26,48.18,48.25,1130987.0,40.7385,40.7469,40.6794,40.7385,1130987.0
2018-03-27 11:10:00,48.24,48.32,48.2,48.3,610445.0,40.73,40.7976,40.6963,40.7807,610445.0
2018-03-27 11:20:00,48.29,48.32,48.25,48.31,689447.0,40.7723,40.7976,40.7385,40.7891,689447.0
2018-03-27 11:30:00,48.31,48.4,48.27,48.38,3074562.0,40.7891,40.8651,40.7554,40.8483,3074562.0
2018-03-27 11:40:00,48.39,48.52,48.37,48.49,992989.0,40.8567,40.9665,40.8398,40.9411,992989.0
2018-03-27 11:50:00,48.49,48.51,48.44,48.49,743365.0,40.9411,40.958,40.8989,40.9411,743365.0
2018-03-27 12:00:00,48.49,48.51,48.41,48.43,743354.0,40.9411,40.958,40.8736,40.8905,743354.0
2018-03-27 12:10:00,48.43,48.48,48.43,48.46,540980.0,40.8905,40.9327,40.8905,40.9158,540980.0
2018-03-27 12:20:00,48.46,48.46,48.33,48.34,528326.0,40.9158,40.9158,40.806,40.8145,528326.0
2018-03-27 12:30:00,48.34,48.34,48.25,48.29,417698.0,40.8145,40.8145,40.7385,40.7723,417698.0
2018-03-27 12:40:00,48.29,48.43,48.26,48.4,3983133.0,40.7723,40.8905,40.7469,40.8651,3983133.0
2018-03-27 12:50:00,48.4,48.45,48.35,48.44,2204949.0,40.8651,40.9074,40.8229,40.8989,2204949.0
2018-03-27 13:00:00,48.44,48.48,48.42,48.44,1007950.0,40.8989,40.9327,40.882,40.8989,1007950.0
2018-03-27 13:10:00,48.45,48.49,48.38,48.42,376482.0,40.9074,40.9411,40.8483,40.882,376482.0
2018-03-27 13:20:00,48.42,48.43,48.33,48.34,516004.0,40.882,40.8905,40.806,40.8145,516004.0
2018-03-27 13:30:00,48.33,48.36,48.26,48.29,591074.0,40.806,40.8314,40.7469,40.7723,591074.0
2018-03-27 13:40:00,48.28,48.34,48.22,48.23,702448.0,40.7638,40.8145,40.7132,40.7216,702448.0
2018-03-27 13:50:00,48.24,48.27,48.16,48.26,1121046.0,40.73,40.7554,40.6625,40.7469,1121046.0
2018-03-27 14:00:00,48.25,48.25,48.11,48.13,980183.0,40.7385,40.7385,40.6203,40.6372,980183.0
2018-03-27 14:10:00,48.12,48.25,48.11,48.24,1001117.0,40.6287,40.7385,40.6203,40.73,1001117.0
2018-03-27 14:20:00,48.25,48.26,48.07,48.08,562561.0,40.7385,40.7469,40.5865,40.595,562561.0
2018-03-27 14:30:00,48.08,48.16,48.05,48.14,1139930.0,40.595,40.6625,40.5696,40.6456,1139930.0
2018-03-27 14:40:00,48.15,48.19,48.0,48.03,1093700.0,40.6541,40.6878,40.5274,40.5527,1093700.0
2018-03-27 14:50:00,48.03,48.06,47.93,47.94,1082015.0,40.5527,40.5781,40.4683,40.4767,1082015.0
2018-03-27 15:00:00,47.94,47.97,47.71,47.83,3751636.0,40.4767,40.5021,40.2826,40.3839,3751636.0
2018-03-27 15:10:00,47.84,47.89,47.77,47.81,3060718.0,40.3923,40.4345,40.3332,40.367,3060718.0
2018-03-27 15:20:00,47.81,47.82,47.64,47.65,2267323.0,40.367,40.3754,40.2235,40.2319,2267323.0
2018-03-27 15:30:00,47.65,47.66,47.44,47.61,3947916.0,40.2319,40.2403,40.0546,40.1981,3947916.0
2018-03-27 15:40:00,47.61,47.62,47.42,47.45,4383747.0,40.1981,40.2066,40.0377,40.063,4383747.0
2018-03-27 15:50:00,47.46,47.63,47.44,47.55,10139884.0,40.0715,40.215,40.0546,40.1475,10139884.0
2018-03-28 09:30:00,47.38,47.44,47.1,47.11,2563729.0,40.0039,40.0546,39.7675,39.776,2563729.0
2018-03-28 09:40:00,47.1,47.26,47.0,47.25,2415797.0,39.7675,39.9026,39.6831,39.8942,2415797.0
2018-03-28 09:50:00,47.26,47.33,47.17,47.29,1650830.0,39.9026,39.9617,39.8266,39.9279,1650830.0
2018-03-28 10:00:00,47.28,47.43,47.24,47.34,3240733.0,39.9195,40.0461,39.8857,39.9702,3240733.0
2018-03-28 10:10:00,47.34,47.34,47.2,47.24,3564648.0,39.9702,39.9702,39.852,39.8857,3564648.0
2018-03-28 10:20:00,47.24,47.29,47.16,47.24,9286352.0,39.8857,39.9279,39.8182,39.8857,9286352.0
2018-03-28 10:30:00,47.25,47.31,47.17,47.19,4131378.0,39.8942,39.9448,39.8266,39.8435,4131378.0
2018-03-28 10:40:00,47.19,47.2,46.97,47.04,1804275.0,39.8435,39.852,39.6578,39.7169,1804275.0
2018-03-28 10:50:00,47.04,47.21,46.97,47.2,2291716.0,39.7169,39.8604,39.6578,39.852,2291716.0
2018-03-28 11:00:00,47.2,47.36,47.18,47.33,1800199.0,39.852,39.987,39.8351,39.9617,1800199.0
2018-03-28 11:10:00,47.33,47.38,47.17,47.28,1654792.0,39.9617,40.0039,39.8266,39.9195,1654792.0
2018-03-28 11:20:00,47.26,47.26,47.12,47.15,870957.0,39.9026,39.9026,39.7844,39.8097,870957.0
2018-03-28 11:30:00,47.15,47.27,47.08,47.2,1860369.0,39.8097,39.9111,39.7506,39.852,1860369.0
2018-03-28 11:40:00,47.2,47.31,47.18,47.27,872400.0,39.852,39.9448,39.8351,39.9111,872400.0
2018-03-28 11:50:00,47.28,47.33,47.17,47.25,875500.0,39.9195,39.9617,39.8266,39.8942,875500.0
2018-03-28 12:00:00,47.25,47.32,47.21,47.29,696965.0,39.8942,39.9533,39.8604,39.9279,696965.0
2018-03-28 12:10:00,47.29,47.52,47.29,47.52,1768970.0,39.9279,40.1221,39.9279,40.1221,1768970.0
2018-03-28 12:20:00,47.53,47.55,47.38,47.4,1766721.0,40.1306,40.1475,40.0039,40.0208,1766721.0
2018-03-28 12:30:00,47.4,47.47,47.37,47.45,848505.0,40.0208,40.0799,39.9955,40.063,848505.0
2018-03-28 12:40:00,47.45,47.51,47.35,47.38,1020845.0,40.063,40.1137,39.9786,40.0039,1020845.0
2018-03-28 12:50:00,47.38,47.41,47.24,47.25,530839.0,40.0039,40.0293,39.8857,39.8942,530839.0
2018-03-28 13:00:00,47.24,47.33,47.13,47.33,1457432.0,39.8857,39.9617,39.7928,39.9617,1457432.0
2018-03-28 13:10:00,47.32,47.33,47.17,47.21,849936.0,39.9533,39.9617,39.8266,39.8604,849936.0
2018-03-28 13:20:00,47.21,47.39,47.2,47.34,1920369.0,39.8604,40.0124,39.852,39.9702,1920369.0
2018-03-28 13:30:00,47.35,47.37,47.25,47.34,854898.0,39.9786,39.9955,39.8942,39.9702,854898.0
2018-03-28 13:40:00,47.34,47.47,47.28,47.42,720234.0,39.9702,40.0799,39.9195,40.0377,720234.0
2018-03-28 13:50:00,47.42,47.42,47.33,47.37,577909.0,40.0377,40.0377,39.9617,39.9955,577909.0
2018-03-28 14:00:00,47.38,47.42,47.24,47.28,713333.0,40.0039,40.0377,39.8857,39.9195,713333.0
2018-03-28 14:10:00,47.28,47.36,47.22,47.33,345787.0,39.9195,39.987,39.8688,39.9617,345787.0
2018-03-28 14:20:00,47.33,47.4,47.25,47.27,427691.0,39.9617,40.0208,39.8942,39.9111,427691.0
2018-03-28 14:30:00,47.26,47.35,47.22,47.34,806122.0,39.9026,39.9786,39.8688,39.9702,806122.0
2018-03-28 14:40:00,47.35,47.39,47.25,47.3,541570.0,39.9786,40.0124,39.8942,39.9364,541570.0
2018-03-28 14:50:00,47.3,47.34,47.26,47.29,422102.0,39.9364,39.9702,39.9026,39.9279,422102.0
2018-03-28 15:00:00,47.28,47.31,47.12,47.13,1185645.0,39.9195,39.9448,39.7844,39.7928,1185645.0
2018-03-28 15:10:00,47.13,47.32,47.12,47.26,1277483.0,39.7928,39.9533,39.7844,39.9026,1277483.0
2018-03-28 15:20:00,47.27,47.35,47.19,47.34,1177260.0,39.9111,39.9786,39.8435,39.9702,1177260.0
2018-03-28 15:30:00,47.34,47.44,47.29,47.42,1275756.0,39.9702,40.0546,39.9279,40.0377,1275756.0
2018-03-28 15:40:00,47.42,47.44,47.31,47.36,1711748.0,40.0377,40.0546,39.9448,39.987,1711748.0
2018-03-28 15:50:00,47.36,47.38,47.28,47.3,2544631.0,39.987,40.0039,39.9195,39.9364,2544631.0
2018-03-29 09:30:00,47.63,47.75,47.62,47.74,4130245.0,40.215,40.3163,40.2066,40.3079,4130245.0
2018-03-29 09:40:00,47.75,47.75,47.6,47.61,2126172.0,40.3163,40.3163,40.1897,40.1981,2126172.0
2018-03-29 09:50:00,47.61,47.68,47.57,47.62,2076905.0,40.1981,40.2572,40.1644,40.2066,2076905.0
2018-03-29 10:00:00,47.62,47.7,47.6,47.64,1647699.0,40.2066,40.2741,40.1897,40.2235,1647699.0
2018-03-29 10:10:00,47.63,47.75,47.63,47.73,1539788.0,40.215,40.3163,40.215,40.2994,1539788.0
2018-03-29 10:20:00,47.72,47.79,47.69,47.77,1247507.0,40.291,40.3501,40.2657,40.3332,1247507.0
2018-03-29 10:30:00,47.77,47.85,47.74,47.84,1159285.0,40.3332,40.4008,40.3079,40.3923,1159285.0
2018-03-29 10:40:00,47.84,47.89,47.81,47.87,2464006.0,40.3923,40.4345,40.367,40.4176,2464006.0
2018-03-29 10:50:00,47.87,47.98,47.85,47.98,2352608.0,40.4176,40.5105,40.4008,40.5105,2352608.0
2018-03-29 11:00:00,47.98,48.03,47.95,48.02,1460429.0,40.5105,40.5527,40.4852,40.5443,1460429.0
2018-03-29 11:10:00,48.02,48.02,47.84,47.87,2773681.0,40.5443,40.5443,40.3923,40.4176,2773681.0
2018-03-29 11:20:00,47.87,47.94,47.82,47.92,1655631.0,40.4176,40.4767,40.3754,40.4599,1655631.0
2018-03-29 11:30:00,47.92,47.93,47.82,47.89,1561410.0,40.4599,40.4683,40.3754,40.4345,1561410.0
2018-03-29 11:40:00,47.89,48.01,47.88,47.98,2387285.0,40.4345,40.5359,40.4261,40.5105,2387285.0
2018-03-29 11:50:00,47.98,48.0,47.93,47.99,662057.0,40.5105,40.5274,40.4683,40.519,662057.0
2018-03-29 12:00:00,48.0,48.03,47.87,47.9,1193377.0,40.5274,40.5527,40.4176,40.443,1193377.0
2018-03-29 12:10:00,47.9,48.01,47.87,48.0,1030919.0,40.443,40.5359,40.4176,40.5274,1030919.0
2018-03-29 12:20:00,48.0,48.07,47.97,48.06,1098496.0,40.5274,40.5865,40.5021,40.5781,1098496.0
2018-03-29 12:30:00,48.07,48.07,48.01,48.05,3713618.0,40.5865,40.5865,40.5359,40.5696,3713618.0
2018-03-29 12:40:00,48.05,48.06,47.97,48.04,571033.0,40.5696,40.5781,40.5021,40.5612,571033.0
2018-03-29 12:50:00,48.04,48.12,48.03,48.09,724037.0,40.5612,40.6287,40.5527,40.6034,724037.0
2018-03-29 13:00:00,48.09,48.14,48.04,48.05,1020922.0,40.6034,40.6456,40.5612,40.5696,1020922.0
2018-03-29 13:10:00,48.05,48.11,48.03,48.08,2328766.0,40.5696,40.6203,40.5527,40.595,2328766.0
2018-03-29 13:20:00,48.08,48.09,48.02,48.09,1320649.0,40.595,40.6034,40.5443,40.6034,1320649.0
2018-03-29 13:30:00,48.09,48.16,48.06,48.12,1392494.0,40.6034,40.6625,40.5781,40.6287,1392494.0
2018-03-29 13:40:00,48.13,48.22,48.1,48.2,784215.0,40.6372,40.7132,40.6118,40.6963,784215.0
2018-03-29 13:50:00,48.21,48.28,48.2,48.23,1551239.0,40.7047,40.7638,40.6963,40.7216,1551239.0
2018-03-29 14:00:00,48.23,48.32,48.19,48.31,1548845.0,40.7216,40.7976,40.6878,40.7891,1548845.0
2018-03-29 14:10:00,48.31,48.39,48.29,48.34,1716900.0,40.7891,40.8567,40.7723,40.8145,1716900.0
2018-03-29 14:20:00,48.34,48.36,48.25,48.34,1480206.0,40.8145,40.8314,40.7385,40.8145,1480206.0
2018-03-29 14:30:00,48.34,48.38,48.29,48.34,869133.0,40.8145,40.8483,40.7723,40.8145,869133.0
2018-03-29 14:40:00,48.34,48.4,48.33,48.4,3709210.0,40.8145,40.8651,40.806,40.8651,3709210.0
2018-03-29 14:50:00,48.4,48.43,48.36,48.36,902679.0,40.8651,40.8905,40.8314,40.8314,902679.0
2018-03-29 15:00:00,48.37,48.44,48.31,48.44,2014697.0,40.8398,40.8989,40.7891,40.8989,2014697.0
2018-03-29 15:10:00,48.44,48.45,48.35,48.38,1973255.0,40.8989,40.9074,40.8229,40.8483,1973255.0
2018-03-29 15:20:00,48.38,48.39,48.23,48.28,1204364.0,40.8483,40.8567,40.7216,40.7638,1204364.0
2018-03-29 15:30:00,48.28,48.3,48.19,48.25,1640815.0,40.7638,40.7807,40.6878,40.7385,1640815.0
2018-03-29 15:40:00,48.25,48.36,48.23,48.34,1903768.0,40.7385,40.8314,40.7216,40.8145,1903768.0
2018-03-29 15:50:00,48.34,48.36,48.22,48.28,8310944.0,40.8145,40.8314,40.7132,40.7638,8310944.0
2018-04-02 09:30:00,47.95,48.17,47.94,48.14,1680273.0,40.4852,40.6709,40.4767,40.6456,1680273.0
2018-04-02 09:40:00,48.13,48.14,47.87,47.89,1502365.0,40.6372,40.6456,40.4176,40.4345,1502365.0
2018-04-02 09:50:00,47.89,47.94,47.82,47.93,2978051.0,40.4345,40.4767,40.3754,40.4683,2978051.0
2018-04-02 10:00:00,47.93,47.94,47.76,47.84,1105746.0,40.4683,40.4767,40.3248,40.3923,1105746.0
2018-04-02 10:10:00,47.84,47.89,47.77,47.85,1585004.0,40.3923,40.4345,40.3332,40.4008,1585004.0
2018-04-02 10:20:00,47.85,47.88,47.77,47.79,689817.0,40.4008,40.4261,40.3332,40.3501,689817.0
2018-04-02 10:30:00,47.8,47.8,47.68,47.76,1063408.0,40.3585,40.3585,40.2572,40.3248,1063408.0
2018-04-02 10:40:00,47.76,47.78,47.65,47.69,940199.0,40.3248,40.3417,40.2319,40.2657,940199.0
2018-04-02 10:50:00,47.69,47.7,47.54,47.55,807118.0,40.2657,40.2741,40.139,40.1475,807118.0
2018-04-02 11:00:00,47.55,47.57,47.45,47.51,1288967.0,40.1475,40.1644,40.063,40.1137,1288967.0
2018-04-02 11:10:00,47.52,47.53,47.4,47.49,1228735.0,40.1221,40.1306,40.0208,40.0968,1228735.0
2018-04-02 11:20:00,47.49,47.53,47.42,47.51,865636.0,40.0968,40.1306,40.0377,40.1137,865636.0
2018-04-02 11:30:00,47.51,47.52,47.23,47.24,1683252.0,40.1137,40.1221,39.8773,39.8857,1683252.0
2018-04-02 11:40:00,47.25,47.3,47.15,47.27,1726013.0,39.8942,39.9364,39.8097,39.9111,1726013.0
2018-04-02 11:50:00,47.27,47.33,47.19,47.27,757678.0,39.9111,39.9617,39.8435,39.9111,757678.0
2018-04-02 12:00:00,47.27,47.3,47.17,47.22,1445965.0,39.9111,39.9364,39.8266,39.8688,1445965.0
2018-04-02 12:10:00,47.21,47.27,47.14,47.24,1017574.0,39.8604,39.9111,39.8013,39.8857,1017574.0
2018-04-02 12:20:00,47.24,47.31,47.23,47.27,1279756.0,39.8857,39.9448,39.8773,39.9111,1279756.0
2018-04-02 12:30:00,47.27,47.39,47.27,47.34,3213026.0,39.9111,40.0124,39.9111,39.9702,3213026.0
2018-04-02 12:40:00,47.34,47.44,47.32,47.42,785285.0,39.9702,40.0546,39.9533,40.0377,785285.0
2018-04-02 12:50:00,47.43,47.43,47.31,47.36,619246.0,40.0461,40.0461,39.9448,39.987,619246.0
2018-04-02 13:00:00,47.36,47.41,47.29,47.31,702566.0,39.987,40.0293,39.9279,39.9448,702566.0
2018-04-02 13:10:00,47.3,47.36,47.26,47.28,821056.0,39.9364,39.987,39.9026,39.9195,821056.0
2018-04-02 13:20:00,47.28,47.3,47.17,47.18,705999.0,39.9195,39.9364,39.8266,39.8351,705999.0
2018-04-02 13:30:00,47.17,47.3,47.17,47.24,747276.0,39.8266,39.9364,39.8266,39.8857,747276.0
2018-04-02 13:40:00,47.25,47.26,47.1,47.12,924198.0,39.8942,39.9026,39.7675,39.7844,924198.0
2018-04-02 13:50:00,47.12,47.17,47.07,47.07,826994.0,39.7844,39.8266,39.7422,39.7422,826994.0
2018-04-02 14:00:00,47.06,47.07,46.96,47.06,2263644.0,39.7337,39.7422,39.6493,39.7337,2263644.0
2018-04-02 14:10:00,47.05,47.12,46.99,47.1,1567846.0,39.7253,39.7844,39.6746,39.7675,1567846.0
2018-04-02 14:20:00,47.1,47.16,47.0,47.02,1687150.0,39.7675,39.8182,39.6831,39.7,1687150.0
2018-04-02 14:30:00,47.02,47.11,46.99,47.05,902795.0,39.7,39.776,39.6746,39.7253,902795.0
2018-04-02 14:40:00,47.05,47.08,46.97,47.04,1196168.0,39.7253,39.7506,39.6578,39.7169,1196168.0
2018-04-02 14:50:00,47.05,47.14,47.04,47.11,788134.0,39.7253,39.8013,39.7169,39.776,788134.0
2018-04-02 15:00:00,47.11,47.16,47.08,47.12,910167.0,39.776,39.8182,39.7506,39.7844,910167.0
2018-04-02 15:10:00,47.12,47.25,47.09,47.25,1576173.0,39.7844,39.8942,39.7591,39.8942,1576173.0
2018-04-02 15:20:00,47.25,47.27,47.12,47.15,1509153.0,39.8942,39.9111,39.7844,39.8097,1509153.0
2018-04-02 15:30:00,47.16,47.21,47.09,47.18,2950491.0,39.8182,39.8604,39.7591,39.8351,2950491.0
2018-04-02 15:40:00,47.18,47.31,47.14,47.29,2651630.0,39.8351,39.9448,39.8013,39.9279,2651630.0
2018-04-02 15:50:00,47.3,47.4,47.26,47.4,9794924.0,39.9364,40.0208,39.9026,40.0208,9794924.0
2018-04-03 09:30:00,47.84,47.92,47.72,47.92,1967267.0,40.3923,40.4599,40.291,40.4599,1967267.0
2018-04-03 09:40:00,47.91,47.94,47.83,47.9,1770882.0,40.4514,40.4767,40.3839,40.443,1770882.0
2018-04-03 09:50:00,47.9,47.91,47.74,47.78,1312084.0,40.443,40.4514,40.3079,40.3417,1312084.0
2018-04-03 10:00:00,47.78,47.79,47.65,47.66,2511761.0,40.3417,40.3501,40.2319,40.2403,2511761.0
2018-04-03 10:10:00,47.67,47.67,47.53,47.54,1862466.0,40.2488,40.2488,40.1306,40.139,1862466.0
2018-04-03 10:20:00,47.55,47.65,47.52,47.65,1350333.0,40.1475,40.2319,40.1221,40.2319,1350333.0
2018-04-03 10:30:00,47.65,47.73,47.63,47.68,2048018.0,40.2319,40.2994,40.215,40.2572,2048018.0
2018-04-03 10:40:00,47.68,47.8,47.66,47.73,1495506.0,40.2572,40.3585,40.2403,40.2994,1495506.0
2018-04-03 10:50:00,47.72,47.83,47.69,47.79,1158958.0,40.291,40.3839,40.2657,40.3501,1158958.0
2018-04-03 11:00:00,47.79,47.88,47.78,47.84,1187152.0,40.3501,40.4261,40.3417,40.3923,1187152.0
2018-04-03 11:10:00,47.84,47.85,47.75,47.81,636933.0,40.3923,40.4008,40.3163,40.367,636933.0
2018-04-03 11:20:00,47.81,47.82,47.73,47.75,465492.0,40.367,40.3754,40.2994,40.3163,465492.0
2018-04-03 11:30:00,47.75,47.79,47.62,47.65,667430.0,40.3163,40.3501,40.2066,40.2319,667430.0
2018-04-03 11:40:00,47.65,47.71,47.62,47.65,474908.0,40.2319,40.2826,40.2066,40.2319,474908.0
2018-04-03 11:50:00,47.64,47.65,47.54,47.54,879301.0,40.2235,40.2319,40.139,40.139,879301.0
2018-04-03 12:00:00,47.55,47.69,47.54,47.67,713829.0,40.1475,40.2657,40.139,40.2488,713829.0
2018-04-03 12:10:00,47.67,47.69,47.6,47.64,884169.0,40.2488,40.2657,40.1897,40.2235,884169.0
2018-04-03 12:20:00,47.64,47.66,47.58,47.6,568813.0,40.2235,40.2403,40.1728,40.1897,568813.0
2018-04-03 12:30:00,47.6,47.67,47.58,47.64,506853.0,40.1897,40.2488,40.1728,40.2235,506853.0
2018-04-03 12:40:00,47.63,47.71,47.61,47.62,738253.0,40.215,40.2826,40.1981,40.2066,738253.0
2018-04-03 12:50:00,47.62,47.68,47.6,47.66,351453.0,40.2066,40.2572,40.1897,40.2403,351453.0
2018-04-03 13:00:00,47.66,47.67,47.56,47.63,490033.0,40.2403,40.2488,40.1559,40.215,490033.0
2018-04-03 13:10:00,47.64,47.68,47.58,47.65,513567.0,40.2235,40.2572,40.1728,40.2319,513567.0
2018-04-03 13:20:00,47.65,47.77,47.64,47.72,737140.0,40.2319,40.3332,40.2235,40.291,737140.0
2018-04-03 13:30:00,47.72,47.75,47.64,47.64,397374.0,40.291,40.3163,40.2235,40.2235,397374.0
2018-04-03 13:40:00,47.64,47.68,47.58,47.59,266710.0,40.2235,40.2572,40.1728,40.1812,266710.0
2018-04-03 13:50:00,47.59,47.69,47.58,47.66,446551.0,40.1812,40.2657,40.1728,40.2403,446551.0
2018-04-03 14:00:00,47.67,47.69,47.56,47.59,690541.0,40.2488,40.2657,40.1559,40.1812,690541.0
2018-04-03 14:10:00,47.6,47.6,47.51,47.55,398420.0,40.1897,40.1897,40.1137,40.1475,398420.0
2018-04-03 14:20:00,47.55,47.59,47.51,47.54,453515.0,40.1475,40.1812,40.1137,40.139,453515.0
2018-04-03 14:30:00,47.54,47.54,47.46,47.52,756015.0,40.139,40.139,40.0715,40.1221,756015.0
2018-04-03 14:40:00,47.52,47.7,47.46,47.67,1586560.0,40.1221,40.2741,40.0715,40.2488,1586560.0
2018-04-03 14:50:00,47.67,47.74,47.6,47.7,1048351.0,40.2488,40.3079,40.1897,40.2741,1048351.0
2018-04-03 15:00:00,47.7,47.9,47.67,47.87,1279208.0,40.2741,40.443,40.2488,40.4176,1279208.0
2018-04-03 15:10:00,47.87,47.92,47.74,47.85,1825547.0,40.4176,40.4599,40.3079,40.4008,1825547.0
2018-04-03 15:20:00,47.85,47.92,47.81,47.91,1232660.0,40.4008,40.4599,40.367,40.4514,1232660.0
2018-04-03 15:30:00,47.91,47.91,47.74,47.81,1536389.0,40.4514,40.4514,40.3079,40.367,1536389.0
2018-04-03 15:40:00,47.82,47.92,47.8,47.84,3476376.0,40.3754,40.4599,40.3585,40.3923,3476376.0
2018-04-03 15:50:00,47.83,47.91,47.81,47.87,4755334.0,40.3839,40.4514,40.367,40.4176,4755334.0
2018-04-04 09:30:00,46.58,46.84,46.54,46.79,5797913.0,39.3285,39.548,39.2947,39.5058,5797913.0
2018-04-04 09:40:00,46.78,46.88,46.72,46.81,2370707.0,39.4973,39.5818,39.4467,39.5227,2370707.0
2018-04-04 09:50:00,46.81,46.97,46.79,46.94,2185944.0,39.5227,39.6578,39.5058,39.6324,2185944.0
2018-04-04 10:00:00,46.94,47.0,46.83,46.95,2101435.0,39.6324,39.6831,39.5396,39.6409,2101435.0
2018-04-04 10:10:00,46.95,47.09,46.94,47.01,2620812.0,39.6409,39.7591,39.6324,39.6915,2620812.0
2018-04-04 10:20:00,47.01,47.04,46.93,47.0,2154934.0,39.6915,39.7169,39.624,39.6831,2154934.0
2018-04-04 10:30:00,47.01,47.04,46.89,46.95,1331076.0,39.6915,39.7169,39.5902,39.6409,1331076.0
2018-04-04 10:40:00,46.95,47.12,46.91,47.12,1711916.0,39.6409,39.7844,39.6071,39.7844,1711916.0
2018-04-04 10:50:00,47.13,47.18,47.07,47.17,953564.0,39.7928,39.8351,39.7422,39.8266,953564.0
2018-04-04 11:00:00,47.16,47.19,47.1,47.16,1647169.0,39.8182,39.8435,39.7675,39.8182,1647169.0
2018-04-04 11:10:00,47.16,47.26,47.14,47.23,974894.0,39.8182,39.9026,39.8013,39.8773,974894.0
2018-04-04 11:20:00,47.23,47.34,47.23,47.32,627772.0,39.8773,39.9702,39.8773,39.9533,627772.0
2018-04-04 11:30:00,47.31,47.41,47.28,47.3,2196575.0,39.9448,40.0293,39.9195,39.9364,2196575.0
2018-04-04 11:40:00,47.3,47.35,47.25,47.33,1379757.0,39.9364,39.9786,39.8942,39.9617,1379757.0
2018-04-04 11:50:00,47.33,47.36,47.25,47.34,847528.0,39.9617,39.987,39.8942,39.9702,847528.0
2018-04-04 12:00:00,47.35,47.42,47.3,47.41,502154.0,39.9786,40.0377,39.9364,40.0293,502154.0
2018-04-04 12:10:00,47.41,47.51,47.41,47.46,1705317.0,40.0293,40.1137,40.0293,40.0715,1705317.0
2018-04-04 12:20:00,47.46,47.55,47.42,47.51,1031403.0,40.0715,40.1475,40.0377,40.1137,1031403.0
2018-04-04 12:30:00,47.52,47.56,47.45,47.51,821914.0,40.1221,40.1559,40.063,40.1137,821914.0
2018-04-04 12:40:00,47.52,47.54,47.43,47.44,1321535.0,40.1221,40.139,40.0461,40.0546,1321535.0
2018-04-04 12:50:00,47.43,47.46,47.35,47.42,1405283.0,40.0461,40.0715,39.9786,40.0377,1405283.0
2018-04-04 13:00:00,47.42,47.45,47.35,47.37,593661.0,40.0377,40.063,39.9786,39.9955,593661.0
2018-04-04 13:10:00,47.37,47.43,47.31,47.37,739838.0,39.9955,40.0461,39.9448,39.9955,739838.0
2018-04-04 13:20:00,47.37,47.39,47.27,47.34,832616.0,39.9955,40.0124,39.9111,39.9702,832616.0
2018-04-04 13:30:00,47.34,47.37,47.29,47.35,484064.0,39.9702,39.9955,39.9279,39.9786,484064.0
2018-04-04 13:40:00,47.36,47.41,47.31,47.33,647091.0,39.987,40.0293,39.9448,39.9617,647091.0
2018-04-04 13:50:00,47.33,47.38,47.3,47.38,494469.0,39.9617,40.0039,39.9364,40.0039,494469.0
2018-04-04 14:00:00,47.38,47.47,47.34,47.46,421587.0,40.0039,40.0799,39.9702,40.0715,421587.0
2018-04-04 14:10:00,47.46,47.58,47.45,47.55,899579.0,40.0715,40.1728,40.063,40.1475,899579.0
2018-04-04 14:20:00,47.55,47.65,47.54,47.64,1740628.0,40.1475,40.2319,40.139,40.2235,1740628.0
2018-04-04 14:30:00,47.65,47.66,47.51,47.54,1899437.0,40.2319,40.2403,40.1137,40.139,1899437.0
2018-04-04 14:40:00,47.54,47.68,47.51,47.65,929338.0,40.139,40.2572,40.1137,40.2319,929338.0
2018-04-04 14:50:00,47.65,47.7,47.62,47.68,559455.0,40.2319,40.2741,40.2066,40.2572,559455.0
2018-04-04 15:00:00,47.67,47.74,47.66,47.73,767640.0,40.2488,40.3079,40.2403,40.2994,767640.0
2018-04-04 15:10:00,47.73,47.73,47.59,47.64,2065691.0,40.2994,40.2994,40.1812,40.2235,2065691.0
2018-04-04 15:20:00,47.64,47.83,47.63,47.8,2262656.0,40.2235,40.3839,40.215,40.3585,2262656.0
2018-04-04 15:30:00,47.8,47.86,47.78,47.85,1442053.0,40.3585,40.4092,40.3417,40.4008,1442053.0
2018-04-04 15:40:00,47.86,47.86,47.79,47.84,2268917.0,40.4092,40.4092,40.3501,40.3923,2268917.0
2018-04-04 15:50:00,47.84,47.93,47.83,47.89,4785991.0,40.3923,40.4683,40.3839,40.4345,4785991.0
2018-04-05 09:30:00,48.09,48.2,48.06,48.09,2823576.0,40.6034,40.6963,40.5781,40.6034,2823576.0
2018-04-05 09:40:00,48.1,48.15,48.01,48.05,1731077.0,40.6118,40.6541,40.5359,40.5696,1731077.0
2018-04-05 09:50:00,48.05,48.16,48.0,48.16,1737243.0,40.5696,40.6625,40.5274,40.6625,1737243.0
2018-04-05 10:00:00,48.16,48.19,48.11,48.15,951749.0,40.6625,40.6878,40.6203,40.6541,951749.0
2018-04-05 10:10:00,48.15,48.19,48.1,48.11,859356.0,40.6541,40.6878,40.6118,40.6203,859356.0
2018-04-05 10:20:00,48.11,48.13,48.03,48.09,866440.0,40.6203,40.6372,40.5527,40.6034,866440.0
2018-04-05 10:30:00,48.08,48.14,48.04,48.05,1263615.0,40.595,40.6456,40.5612,40.5696,1263615.0
2018-04-05 10:40:00,48.05,48.06,47.96,47.98,1251848.0,40.5696,40.5781,40.4936,40.5105,1251848.0
2018-04-05 10:50:00,47.98,48.06,47.95,48.02,920434.0,40.5105,40.5781,40.4852,40.5443,920434.0
2018-04-05 11:00:00,48.02,48.21,48.02,48.17,1768644.0,40.5443,40.7047,40.5443,40.6709,1768644.0
2018-04-05 11:10:00,48.17,48.19,48.11,48.16,1471145.0,40.6709,40.6878,40.6203,40.6625,1471145.0
2018-04-05 11:20:00,48.15,48.22,48.14,48.17,959617.0,40.6541,40.7132,40.6456,40.6709,959617.0
2018-04-05 11:30:00,48.18,48.26,48.15,48.23,782048.0,40.6794,40.7469,40.6541,40.7216,782048.0
2018-04-05 11:40:00,48.23,48.26,48.2,48.23,1101546.0,40.7216,40.7469,40.6963,40.7216,1101546.0
2018-04-05 11:50:00,48.23,48.26,48.2,48.25,1033239.0,40.7216,40.7469,40.6963,40.7385,1033239.0
2018-04-05 12:00:00,48.26,48.26,48.18,48.2,857253.0,40.7469,40.7469,40.6794,40.6963,857253.0
2018-04-05 12:10:00,48.2,48.22,48.14,48.18,1070486.0,40.6963,40.7132,40.6456,40.6794,1070486.0
2018-04-05 12:20:00,48.18,48.2,48.15,48.18,704019.0,40.6794,40.6963,40.6541,40.6794,704019.0
2018-04-05 12:30:00,48.17,48.19,48.11,48.17,401491.0,40.6709,40.6878,40.6203,40.6709,401491.0
2018-04-05 12:40:00,48.18,48.18,48.11,48.16,325792.0,40.6794,40.6794,40.6203,40.6625,325792.0
2018-04-05 12:50:00,48.16,48.19,48.12,48.18,562687.0,40.6625,40.6878,40.6287,40.6794,562687.0
2018-04-05 13:00:00,48.18,48.23,48.18,48.21,376228.0,40.6794,40.7216,40.6794,40.7047,376228.0
2018-04-05 13:10:00,48.21,48.21,48.09,48.09,245247.0,40.7047,40.7047,40.6034,40.6034,245247.0
2018-04-05 13:20:00,48.09,48.1,47.96,47.98,515419.0,40.6034,40.6118,40.4936,40.5105,515419.0
2018-04-05 13:30:00,47.98,48.03,47.94,47.95,577044.0,40.5105,40.5527,40.4767,40.4852,577044.0
2018-04-05 13:40:00,47.94,47.95,47.83,47.93,1211644.0,40.4767,40.4852,40.3839,40.4683,1211644.0
2018-04-05 13:50:00,47.92,47.99,47.88,47.9,754013.0,40.4599,40.519,40.4261,40.443,754013.0
2018-04-05 14:00:00,47.91,47.98,47.86,47.87,697929.0,40.4514,40.5105,40.4092,40.4176,697929.0
2018-04-05 14:10:00,47.88,47.94,47.85,47.92,460957.0,40.4261,40.4767,40.4008,40.4599,460957.0
2018-04-05 14:20:00,47.92,47.92,47.85,47.9,730959.0,40.4599,40.4599,40.4008,40.443,730959.0
2018-04-05 14:30:00,47.89,48.02,47.88,48.0,1083229.0,40.4345,40.5443,40.4261,40.5274,1083229.0
2018-04-05 14:40:00,48.0,48.07,47.95,48.05,886772.0,40.5274,40.5865,40.4852,40.5696,886772.0
2018-04-05 14:50:00,48.05,48.06,48.01,48.04,371713.0,40.5696,40.5781,40.5359,40.5612,371713.0
2018-04-05 15:00:00,48.04,48.08,47.98,48.08,370828.0,40.5612,40.595,40.5105,40.595,370828.0
2018-04-05 15:10:00,48.07,48.09,48.04,48.06,601297.0,40.5865,40.6034,40.5612,40.5781,601297.0
2018-04-05 15:20:00,48.07,48.11,48.02,48.07,869444.0,40.5865,40.6203,40.5443,40.5865,869444.0
2018-04-05 15:30:00,48.06,48.07,47.98,48.0,1578969.0,40.5781,40.5865,40.5105,40.5274,1578969.0
2018-04-05 15:40:00,47.99,48.11,47.99,48.1,1724255.0,40.519,40.6203,40.519,40.6118,1724255.0
2018-04-05 15:50:00,48.1,48.12,47.98,48.01,4577075.0,40.6118,40.6287,40.5105,40.5359,4577075.0
2018-04-06 09:30:00,47.55,47.79,47.52,47.78,2951734.0,40.1475,40.3501,40.1221,40.3417,2951734.0
2018-04-06 09:40:00,47.78,47.8,47.7,47.8,1606383.0,40.3417,40.3585,40.2741,40.3585,1606383.0
2018-04-06 09:50:00,47.8,47.87,47.79,47.82,1476029.0,40.3585,40.4176,40.3501,40.3754,1476029.0
2018-04-06 10:00:00,47.82,47.86,47.7,47.73,820127.0,40.3754,40.4092,40.2741,40.2994,820127.0
2018-04-06 10:10:00,47.72,47.77,47.68,47.75,826143.0,40.291,40.3332,40.2572,40.3163,826143.0
2018-04-06 10:20:00,47.75,47.8,47.67,47.69,525776.0,40.3163,40.3585,40.2488,40.2657,525776.0
2018-04-06 10:30:00,47.69,47.74,47.56,47.59,1374395.0,40.2657,40.3079,40.1559,40.1812,1374395.0
2018-04-06 10:40:00,47.59,47.6,47.42,47.45,1829721.0,40.1812,40.1897,40.0377,40.063,1829721.0
2018-04-06 10:50:00,47.46,47.52,47.41,47.43,1368750.0,40.0715,40.1221,40.0293,40.0461,1368750.0
2018-04-06 11:00:00,47.43,47.43,47.29,47.37,1995690.0,40.0461,40.0461,39.9279,39.9955,1995690.0
2018-04-06 11:10:00,47.37,47.44,47.33,47.38,1876899.0,39.9955,40.0546,39.9617,40.0039,1876899.0
2018-04-06 11:20:00,47.38,47.42,47.3,47.39,862960.0,40.0039,40.0377,39.9364,40.0124,862960.0
2018-04-06 11:30:00,47.39,47.51,47.39,47.5,986390.0,40.0124,40.1137,40.0124,40.1052,986390.0
2018-04-06 11:40:00,47.5,47.51,47.38,47.39,821209.0,40.1052,40.1137,40.0039,40.0124,821209.0
2018-04-06 11:50:00,47.38,47.51,47.37,47.49,1148369.0,40.0039,40.1137,39.9955,40.0968,1148369.0
2018-04-06 12:00:00,47.48,47.52,47.41,47.46,476831.0,40.0884,40.1221,40.0293,40.0715,476831.0
2018-04-06 12:10:00,47.47,47.47,47.36,47.36,541899.0,40.0799,40.0799,39.987,39.987,541899.0
2018-04-06 12:20:00,47.36,47.39,47.3,47.3,501766.0,39.987,40.0124,39.9364,39.9364,501766.0
2018-04-06 12:30:00,47.31,47.41,47.29,47.4,935432.0,39.9448,40.0293,39.9279,40.0208,935432.0
2018-04-06 12:40:00,47.4,47.5,47.39,47.44,856720.0,40.0208,40.1052,40.0124,40.0546,856720.0
2018-04-06 12:50:00,47.44,47.51,47.4,47.48,514285.0,40.0546,40.1137,40.0208,40.0884,514285.0
2018-04-06 13:00:00,47.49,47.5,47.36,47.38,1083707.0,40.0968,40.1052,39.987,40.0039,1083707.0
2018-04-06 13:10:00,47.37,47.39,47.32,47.37,653870.0,39.9955,40.0124,39.9533,39.9955,653870.0
2018-04-06 13:20:00,47.36,47.43,47.34,47.41,512620.0,39.987,40.0461,39.9702,40.0293,512620.0
2018-04-06 13:30:00,47.41,47.43,47.3,47.31,682668.0,40.0293,40.0461,39.9364,39.9448,682668.0
2018-04-06 13:40:00,47.31,47.32,47.17,47.19,1523187.0,39.9448,39.9533,39.8266,39.8435,1523187.0
2018-04-06 13:50:00,47.19,47.2,47.12,47.13,2272743.0,39.8435,39.852,39.7844,39.7928,2272743.0
2018-04-06 14:00:00,47.13,47.16,47.04,47.1,3517876.0,39.7928,39.8182,39.7169,39.7675,3517876.0
2018-04-06 14:10:00,47.11,47.21,47.09,47.13,1646200.0,39.776,39.8604,39.7591,39.7928,1646200.0
2018-04-06 14:20:00,47.13,47.2,47.07,47.1,1397190.0,39.7928,39.852,39.7422,39.7675,1397190.0
2018-04-06 14:30:00,47.1,47.15,46.96,46.97,2040316.0,39.7675,39.8097,39.6493,39.6578,2040316.0
2018-04-06 14:40:00,46.98,47.08,46.94,46.99,2401015.0,39.6662,39.7506,39.6324,39.6746,2401015.0
2018-04-06 14:50:00,46.98,46.99,46.82,46.88,2020542.0,39.6662,39.6746,39.5311,39.5818,2020542.0
2018-04-06 15:00:00,46.89,46.98,46.8,46.9,2073596.0,39.5902,39.6662,39.5142,39.5987,2073596.0
2018-04-06 15:10:00,46.89,47.03,46.86,46.93,2098974.0,39.5902,39.7084,39.5649,39.624,2098974.0
2018-04-06 15:20:00,46.93,47.0,46.87,46.89,1503589.0,39.624,39.6831,39.5733,39.5902,1503589.0
2018-04-06 15:30:00,46.89,47.06,46.87,47.05,1820412.0,39.5902,39.7337,39.5733,39.7253,1820412.0
2018-04-06 15:40:00,47.05,47.1,46.97,46.98,3460024.0,39.7253,39.7675,39.6578,39.6662,3460024.0
2018-04-06 15:50:00,46.98,47.12,46.98,47.09,9204808.0,39.6662,39.7844,39.6662,39.7591,9204808.0
2018-04-09 09:30:00,47.42,47.45,47.12,47.16,5865070.0,40.0377,40.063,39.7844,39.8182,5865070.0
2018-04-09 09:40:00,47.16,47.28,47.15,47.28,3430335.0,39.8182,39.9195,39.8097,39.9195,3430335.0
2018-04-09 09:50:00,47.28,47.36,47.26,47.3,1649621.0,39.9195,39.987,39.9026,39.9364,1649621.0
2018-04-09 10:00:00,47.3,47.35,47.25,47.28,1102635.0,39.9364,39.9786,39.8942,39.9195,1102635.0
2018-04-09 10:10:00,47.28,47.38,47.28,47.32,826382.0,39.9195,40.0039,39.9195,39.9533,826382.0
2018-04-09 10:20:00,47.32,47.44,47.31,47.43,906945.0,39.9533,40.0546,39.9448,40.0461,906945.0
2018-04-09 10:30:00,47.42,47.53,47.42,47.48,1378747.0,40.0377,40.1306,40.0377,40.0884,1378747.0
2018-04-09 10:40:00,47.48,47.53,47.44,47.48,1094556.0,40.0884,40.1306,40.0546,40.0884,1094556.0
2018-04-09 10:50:00,47.48,47.52,47.44,47.46,897872.0,40.0884,40.1221,40.0546,40.0715,897872.0
2018-04-09 11:00:00,47.46,47.48,47.42,47.45,626710.0,40.0715,40.0884,40.0377,40.063,626710.0
2018-04-09 11:10:00,47.45,47.56,47.45,47.54,545869.0,40.063,40.1559,40.063,40.139,545869.0
2018-04-09 11:20:00,47.53,47.56,47.5,47.53,554112.0,40.1306,40.1559,40.1052,40.1306,554112.0
2018-04-09 11:30:00,47.52,47.61,47.52,47.54,786637.0,40.1221,40.1981,40.1221,40.139,786637.0
2018-04-09 11:40:00,47.54,47.63,47.53,47.63,588979.0,40.139,40.215,40.1306,40.215,588979.0
2018-04-09 11:50:00,47.63,47.65,47.54,47.6,460878.0,40.215,40.2319,40.139,40.1897,460878.0
2018-04-09 12:00:00,47.59,47.63,47.54,47.62,793673.0,40.1812,40.215,40.139,40.2066,793673.0
2018-04-09 12:10:00,47.62,47.66,47.58,47.59,534918.0,40.2066,40.2403,40.1728,40.1812,534918.0
2018-04-09 12:20:00,47.59,47.61,47.52,47.56,1466256.0,40.1812,40.1981,40.1221,40.1559,1466256.0
2018-04-09 12:30:00,47.57,47.59,47.53,47.54,1305120.0,40.1644,40.1812,40.1306,40.139,1305120.0
2018-04-09 12:40:00,47.54,47.6,47.51,47.58,300702.0,40.139,40.1897,40.1137,40.1728,300702.0
2018-04-09 12:50:00,47.59,47.61,47.52,47.53,295092.0,40.1812,40.1981,40.1221,40.1306,295092.0
2018-04-09 13:00:00,47.54,47.62,47.54,47.61,1083857.0,40.139,40.2066,40.139,40.1981,1083857.0
2018-04-09 13:10:00,47.61,47.62,47.57,47.6,667001.0,40.1981,40.2066,40.1644,40.1897,667001.0
2018-04-09 13:20:00,47.6,47.61,47.53,47.59,950868.0,40.1897,40.1981,40.1306,40.1812,950868.0
2018-04-09 13:30:00,47.59,47.62,47.55,47.58,711078.0,40.1812,40.2066,40.1475,40.1728,711078.0
2018-04-09 13:40:00,47.58,47.6,47.55,47.59,805100.0,40.1728,40.1897,40.1475,40.1812,805100.0
2018-04-09 13:50:00,47.59,47.63,47.59,47.6,577321.0,40.1812,40.215,40.1812,40.1897,577321.0
2018-04-09 14:00:00,47.6,47.61,47.55,47.57,735924.0,40.1897,40.1981,40.1475,40.1644,735924.0
2018-04-09 14:10:00,47.57,47.61,47.55,47.6,868602.0,40.1644,40.1981,40.1475,40.1897,868602.0
2018-04-09 14:20:00,47.6,47.61,47.52,47.54,1044608.0,40.1897,40.1981,40.1221,40.139,1044608.0
2018-04-09 14:30:00,47.54,47.58,47.52,47.56,786172.0,40.139,40.1728,40.1221,40.1559,786172.0
2018-04-09 14:40:00,47.55,47.57,47.48,47.5,1390474.0,40.1475,40.1644,40.0884,40.1052,1390474.0
2018-04-09 14:50:00,47.5,47.57,47.49,47.56,828726.0,40.1052,40.1644,40.0968,40.1559,828726.0
2018-04-09 15:00:00,47.56,47.57,47.52,47.54,877601.0,40.1559,40.1644,40.1221,40.139,877601.0
2018-04-09 15:10:00,47.54,47.55,47.41,47.41,465476.0,40.139,40.1475,40.0293,40.0293,465476.0
2018-04-09 15:20:00,47.41,47.41,47.36,47.41,871714.0,40.0293,40.0293,39.987,40.0293,871714.0
2018-04-09 15:30:00,47.41,47.42,47.33,47.34,1170257.0,40.0293,40.0377,39.9617,39.9702,1170257.0
2018-04-09 15:40:00,47.33,47.34,47.24,47.24,1445944.0,39.9617,39.9702,39.8857,39.8857,1445944.0
2018-04-09 15:50:00,47.25,47.29,47.12,47.13,8198793.0,39.8942,39.9279,39.7844,39.7928,8198793.0
2018-04-10 09:30:00,47.82,47.85,47.7,47.77,3710908.0,40.3754,40.4008,40.2741,40.3332,3710908.0
2018-04-10 09:40:00,47.78,47.81,47.68,47.79,1481549.0,40.3417,40.367,40.2572,40.3501,1481549.0
2018-04-10 09:50:00,47.79,47.8,47.66,47.68,2229882.0,40.3501,40.3585,40.2403,40.2572,2229882.0
2018-04-10 10:00:00,47.68,47.73,47.64,47.66,1983366.0,40.2572,40.2994,40.2235,40.2403,1983366.0
2018-04-10 10:10:00,47.66,47.75,47.64,47.72,1289333.0,40.2403,40.3163,40.2235,40.291,1289333.0
2018-04-10 10:20:00,47.72,47.8,47.69,47.77,1948910.0,40.291,40.3585,40.2657,40.3332,1948910.0
2018-04-10 10:30:00,47.77,47.83,47.77,47.79,1411796.0,40.3332,40.3839,40.3332,40.3501,1411796.0
2018-04-10 10:40:00,47.79,47.88,47.78,47.86,1340228.0,40.3501,40.4261,40.3417,40.4092,1340228.0
2018-04-10 10:50:00,47.86,47.87,47.8,47.82,696269.0,40.4092,40.4176,40.3585,40.3754,696269.0
2018-04-10 11:00:00,47.82,47.9,47.82,47.84,685409.0,40.3754,40.443,40.3754,40.3923,685409.0
2018-04-10 11:10:00,47.83,47.84,47.78,47.83,817301.0,40.3839,40.3923,40.3417,40.3839,817301.0
2018-04-10 11:20:00,47.83,47.86,47.79,47.82,651411.0,40.3839,40.4092,40.3501,40.3754,651411.0
2018-04-10 11:30:00,47.82,47.9,47.81,47.9,616042.0,40.3754,40.443,40.367,40.443,616042.0
2018-04-10 11:40:00,47.9,47.91,47.69,47.75,3571735.0,40.443,40.4514,40.2657,40.3163,3571735.0
2018-04-10 11:50:00,47.75,47.86,47.72,47.84,1134457.0,40.3163,40.4092,40.291,40.3923,1134457.0
2018-04-10 12:00:00,47.84,47.86,47.76,47.83,952459.0,40.3923,40.4092,40.3248,40.3839,952459.0
2018-04-10 12:10:00,47.83,47.84,47.76,47.79,581013.0,40.3839,40.3923,40.3248,40.3501,581013.0
2018-04-10 12:20:00,47.78,47.81,47.61,47.7,2999527.0,40.3417,40.367,40.1981,40.2741,2999527.0
2018-04-10 12:30:00,47.7,47.8,47.68,47.76,976552.0,40.2741,40.3585,40.2572,40.3248,976552.0
2018-04-10 12:40:00,47.76,47.79,47.7,47.78,950453.0,40.3248,40.3501,40.2741,40.3417,950453.0
2018-04-10 12:50:00,47.78,47.78,47.67,47.68,1237332.0,40.3417,40.3417,40.2488,40.2572,1237332.0
2018-04-10 13:00:00,47.68,47.76,47.64,47.75,878952.0,40.2572,40.3248,40.2235,40.3163,878952.0
2018-04-10 13:10:00,47.75,47.81,47.74,47.77,579590.0,40.3163,40.367,40.3079,40.3332,579590.0
2018-04-10 13:20:00,47.77,47.85,47.75,47.84,622894.0,40.3332,40.4008,40.3163,40.3923,622894.0
2018-04-10 13:30:00,47.84,47.89,47.79,47.88,841084.0,40.3923,40.4345,40.3501,40.4261,841084.0
2018-04-10 13:40:00,47.88,47.88,47.73,47.79,1134084.0,40.4261,40.4261,40.2994,40.3501,1134084.0
2018-04-10 13:50:00,47.79,47.89,47.77,47.89,3462204.0,40.3501,40.4345,40.3332,40.4345,3462204.0
2018-04-10 14:00:00,47.89,47.96,47.87,47.95,2063872.0,40.4345,40.4936,40.4176,40.4852,2063872.0
2018-04-10 14:10:00,47.95,47.99,47.93,47.94,954194.0,40.4852,40.519,40.4683,40.4767,954194.0
2018-04-10 14:20:00,47.95,47.97,47.9,47.91,973322.0,40.4852,40.5021,40.443,40.4514,973322.0
2018-04-10 14:30:00,47.91,47.98,47.85,47.91,829380.0,40.4514,40.5105,40.4008,40.4514,829380.0
2018-04-10 14:40:00,47.91,47.94,47.8,47.88,1817061.0,40.4514,40.4767,40.3585,40.4261,1817061.0
2018-04-10 14:50:00,47.88,48.0,47.87,48.0,963387.0,40.4261,40.5274,40.4176,40.5274,963387.0
2018-04-10 15:00:00,48.0,48.08,47.96,48.07,3567467.0,40.5274,40.595,40.4936,40.5865,3567467.0
2018-04-10 15:10:00,48.07,48.12,48.05,48.11,3204751.0,40.5865,40.6287,40.5696,40.6203,3204751.0
2018-04-10 15:20:00,48.11,48.12,48.02,48.09,2926423.0,40.6203,40.6287,40.5443,40.6034,2926423.0
2018-04-10 15:30:00,48.09,48.1,48.02,48.09,2384826.0,40.6034,40.6118,40.5443,40.6034,2384826.0
2018-04-10 15:40:00,48.09,48.12,48.05,48.07,3651398.0,40.6034,40.6287,40.5696,40.5865,3651398.0
2018-04-10 15:50:00,48.07,48.09,47.97,48.04,7990680.0,40.5865,40.6034,40.5021,40.5612,7990680.0
2018-04-11 09:30:00,47.75,47.86,47.74,47.83,2349209.0,40.3163,40.4092,40.3079,40.3839,2349209.0
2018-04-11 09:40:00,47.83,47.87,47.79,47.8,1202015.0,40.3839,40.4176,40.3501,40.3585,1202015.0
2018-04-11 09:50:00,47.8,47.91,47.79,47.9,834089.0,40.3585,40.4514,40.3501,40.443,834089.0
2018-04-11 10:00:00,47.9,47.93,47.84,47.84,1071333.0,40.443,40.4683,40.3923,40.3923,1071333.0
2018-04-11 10:10:00,47.85,47.89,47.81,47.89,652087.0,40.4008,40.4345,40.367,40.4345,652087.0
2018-04-11 10:20:00,47.89,47.99,47.88,47.98,811552.0,40.4345,40.519,40.4261,40.5105,811552.0
2018-04-11 10:30:00,47.97,48.02,47.95,48.02,602144.0,40.5021,40.5443,40.4852,40.5443,602144.0
2018-04-11 10:40:00,48.02,48.05,47.97,48.02,1344536.0,40.5443,40.5696,40.5021,40.5443,1344536.0
2018-04-11 10:50:00,48.02,48.04,47.9,47.9,2010458.0,40.5443,40.5612,40.443,40.443,2010458.0
2018-04-11 11:00:00,47.91,47.94,47.85,47.91,1638356.0,40.4514,40.4767,40.4008,40.4514,1638356.0
2018-04-11 11:10:00,47.91,47.95,47.88,47.91,369958.0,40.4514,40.4852,40.4261,40.4514,369958.0
2018-04-11 11:20:00,47.91,47.98,47.88,47.96,784156.0,40.4514,40.5105,40.4261,40.4936,784156.0
2018-04-11 11:30:00,47.96,48.01,47.94,48.0,1335195.0,40.4936,40.5359,40.4767,40.5274,1335195.0
2018-04-11 11:40:00,48.01,48.06,48.0,48.04,1005522.0,40.5359,40.5781,40.5274,40.5612,1005522.0
2018-04-11 11:50:00,48.04,48.08,47.99,48.0,790314.0,40.5612,40.595,40.519,40.5274,790314.0
2018-04-11 12:00:00,48.01,48.13,48.0,48.11,1217486.0,40.5359,40.6372,40.5274,40.6203,1217486.0
2018-04-11 12:10:00,48.11,48.18,48.09,48.12,1478846.0,40.6203,40.6794,40.6034,40.6287,1478846.0
2018-04-11 12:20:00,48.12,48.15,48.1,48.13,665399.0,40.6287,40.6541,40.6118,40.6372,665399.0
2018-04-11 12:30:00,48.13,48.14,48.03,48.05,923739.0,40.6372,40.6456,40.5527,40.5696,923739.0
2018-04-11 12:40:00,48.05,48.09,47.99,48.04,582256.0,40.5696,40.6034,40.519,40.5612,582256.0
2018-04-11 12:50:00,48.04,48.07,48.0,48.05,477756.0,40.5612,40.5865,40.5274,40.5696,477756.0
2018-04-11 13:00:00,48.05,48.11,48.03,48.05,852667.0,40.5696,40.6203,40.5527,40.5696,852667.0
2018-04-11 13:10:00,48.05,48.09,48.0,48.07,491065.0,40.5696,40.6034,40.5274,40.5865,491065.0
2018-04-11 13:20:00,48.08,48.13,48.07,48.1,823966.0,40.595,40.6372,40.5865,40.6118,823966.0
2018-04-11 13:30:00,48.09,48.11,48.02,48.1,618362.0,40.6034,40.6203,40.5443,40.6118,618362.0
2018-04-11 13:40:00,48.1,48.11,48.03,48.11,410404.0,40.6118,40.6203,40.5527,40.6203,410404.0
2018-04-11 13:50:00,48.1,48.13,48.08,48.12,648365.0,40.6118,40.6372,40.595,40.6287,648365.0
2018-04-11 14:00:00,48.12,48.17,48.0,48.01,898745.0,40.6287,40.6709,40.5274,40.5359,898745.0
2018-04-11 14:10:00,48.0,48.1,47.97,48.09,1705589.0,40.5274,40.6118,40.5021,40.6034,1705589.0
2018-04-11 14:20:00,48.1,48.13,48.07,48.07,705459.0,40.6118,40.6372,40.5865,40.5865,705459.0
2018-04-11 14:30:00,48.07,48.14,48.06,48.12,424925.0,40.5865,40.6456,40.5781,40.6287,424925.0
2018-04-11 14:40:00,48.12,48.16,48.06,48.1,698866.0,40.6287,40.6625,40.5781,40.6118,698866.0
2018-04-11 14:50:00,48.09,48.11,48.03,48.11,906106.0,40.6034,40.6203,40.5527,40.6203,906106.0
2018-04-11 15:00:00,48.11,48.13,48.02,48.03,726897.0,40.6203,40.6372,40.5443,40.5527,726897.0
2018-04-11 15:10:00,48.03,48.05,47.96,48.02,1640171.0,40.5527,40.5696,40.4936,40.5443,1640171.0
2018-04-11 15:20:00,48.01,48.07,47.99,48.05,1340989.0,40.5359,40.5865,40.519,40.5696,1340989.0
2018-04-11 15:30:00,48.05,48.13,48.04,48.13,618771.0,40.5696,40.6372,40.5612,40.6372,618771.0
2018-04-11 15:40:00,48.13,48.15,48.09,48.09,971517.0,40.6372,40.6541,40.6034,40.6034,971517.0
2018-04-11 15:50:00,48.09,48.1,48.01,48.08,4491718.0,40.6034,40.6118,40.5359,40.595,4491718.0
2018-04-12 09:30:00,47.96,47.99,47.89,47.95,3036552.0,40.4936,40.519,40.4345,40.4852,3036552.0
2018-04-12 09:40:00,47.95,48.08,47.93,48.0,3660532.0,40.4852,40.595,40.4683,40.5274,3660532.0
2018-04-12 09:50:00,48.0,48.06,47.96,48.03,1444119.0,40.5274,40.5781,40.4936,40.5527,1444119.0
2018-04-12 10:00:00,48.03,48.09,48.0,48.08,2181170.0,40.5527,40.6034,40.5274,40.595,2181170.0
2018-04-12 10:10:00,48.08,48.13,48.05,48.12,1855470.0,40.595,40.6372,40.5696,40.6287,1855470.0
2018-04-12 10:20:00,48.12,48.18,48.11,48.15,972098.0,40.6287,40.6794,40.6203,40.6541,972098.0
2018-04-12 10:30:00,48.15,48.17,48.1,48.13,1404857.0,40.6541,40.6709,40.6118,40.6372,1404857.0
2018-04-12 10:40:00,48.14,48.16,48.03,48.09,1779581.0,40.6456,40.6625,40.5527,40.6034,1779581.0
2018-04-12 10:50:00,48.09,48.11,48.02,48.05,871611.0,40.6034,40.6203,40.5443,40.5696,871611.0
2018-04-12 11:00:00,48.04,48.08,48.01,48.05,869809.0,40.5612,40.595,40.5359,40.5696,869809.0
2018-04-12 11:10:00,48.04,48.1,48.03,48.1,640459.0,40.5612,40.6118,40.5527,40.6118,640459.0
2018-04-12 11:20:00,48.1,48.1,48.05,48.06,569774.0,40.6118,40.6118,40.5696,40.5781,569774.0
2018-04-12 11:30:00,48.05,48.09,48.04,48.06,322817.0,40.5696,40.6034,40.5612,40.5781,322817.0
2018-04-12 11:40:00,48.06,48.07,47.98,47.99,612156.0,40.5781,40.5865,40.5105,40.519,612156.0
2018-04-12 11:50:00,48.0,48.0,47.95,47.99,599578.0,40.5274,40.5274,40.4852,40.519,599578.0
2018-04-12 12:00:00,47.99,48.01,47.96,47.98,580538.0,40.519,40.5359,40.4936,40.5105,580538.0
2018-04-12 12:10:00,47.99,48.03,47.96,48.03,341676.0,40.519,40.5527,40.4936,40.5527,341676.0
2018-04-12 12:20:00,48.02,48.03,47.99,48.01,255904.0,40.5443,40.5527,40.519,40.5359,255904.0
2018-04-12 12:30:00,48.02,48.04,48.0,48.02,118671.0,40.5443,40.5612,40.5274,40.5443,118671.0
2018-04-12 12:40:00,48.02,48.12,48.01,48.12,1492829.0,40.5443,40.6287,40.5359,40.6287,1492829.0
2018-04-12 12:50:00,48.12,48.15,48.1,48.14,3283623.0,40.6287,40.6541,40.6118,40.6456,3283623.0
2018-04-12 13:00:00,48.15,48.17,48.09,48.09,970401.0,40.6541,40.6709,40.6034,40.6034,970401.0
2018-04-12 13:10:00,48.09,48.11,47.99,48.02,1733733.0,40.6034,40.6203,40.519,40.5443,1733733.0
2018-04-12 13:20:00,48.02,48.05,47.92,47.93,1175827.0,40.5443,40.5696,40.4599,40.4683,1175827.0
2018-04-12 13:30:00,47.93,48.04,47.91,48.01,1547608.0,40.4683,40.5612,40.4514,40.5359,1547608.0
2018-04-12 13:40:00,48.01,48.03,47.97,47.99,517227.0,40.5359,40.5527,40.5021,40.519,517227.0
2018-04-12 13:50:00,47.99,48.04,47.95,47.98,637913.0,40.519,40.5612,40.4852,40.5105,637913.0
2018-04-12 14:00:00,47.98,48.03,47.96,48.01,372499.0,40.5105,40.5527,40.4936,40.5359,372499.0
2018-04-12 14:10:00,48.01,48.06,48.0,48.05,626647.0,40.5359,40.5781,40.5274,40.5696,626647.0
2018-04-12 14:20:00,48.05,48.08,48.05,48.06,306215.0,40.5696,40.595,40.5696,40.5781,306215.0
2018-04-12 14:30:00,48.07,48.09,48.03,48.05,373012.0,40.5865,40.6034,40.5527,40.5696,373012.0
2018-04-12 14:40:00,48.06,48.07,48.02,48.04,210031.0,40.5781,40.5865,40.5443,40.5612,210031.0
2018-04-12 14:50:00,48.04,48.09,48.03,48.08,217853.0,40.5612,40.6034,40.5527,40.595,217853.0
2018-04-12 15:00:00,48.09,48.11,48.05,48.05,376503.0,40.6034,40.6203,40.5696,40.5696,376503.0
2018-04-12 15:10:00,48.05,48.13,48.05,48.13,485981.0,40.5696,40.6372,40.5696,40.6372,485981.0
2018-04-12 15:20:00,48.13,48.19,48.12,48.18,998587.0,40.6372,40.6878,40.6287,40.6794,998587.0
2018-04-12 15:30:00,48.18,48.19,48.15,48.19,810819.0,40.6794,40.6878,40.6541,40.6878,810819.0
2018-04-12 15:40:00,48.19,48.19,48.06,48.1,2260307.0,40.6878,40.6878,40.5781,40.6118,2260307.0
2018-04-12 15:50:00,48.1,48.13,48.05,48.06,4110153.0,40.6118,40.6372,40.5696,40.5781,4110153.0
2018-04-13 09:30:00,48.01,48.06,47.91,47.92,858495.0,40.5359,40.5781,40.4514,40.4599,858495.0
2018-04-13 09:40:00,47.92,47.96,47.84,47.86,890137.0,40.4599,40.4936,40.3923,40.4092,890137.0
2018-04-13 09:50:00,47.86,47.88,47.76,47.78,728772.0,40.4092,40.4261,40.3248,40.3417,728772.0
2018-04-13 10:00:00,47.77,47.84,47.7,47.71,1069931.0,40.3332,40.3923,40.2741,40.2826,1069931.0
2018-04-13 10:10:00,47.71,47.76,47.65,47.73,1355083.0,40.2826,40.3248,40.2319,40.2994,1355083.0
2018-04-13 10:20:00,47.73,47.73,47.51,47.54,3524372.0,40.2994,40.2994,40.1137,40.139,3524372.0
2018-04-13 10:30:00,47.53,47.59,47.48,47.52,9363099.0,40.1306,40.1812,40.0884,40.1221,9363099.0
2018-04-13 10:40:00,47.52,47.65,47.52,47.63,2189740.0,40.1221,40.2319,40.1221,40.215,2189740.0
2018-04-13 10:50:00,47.63,47.67,47.57,47.58,749116.0,40.215,40.2488,40.1644,40.1728,749116.0
2018-04-13 11:00:00,47.58,47.58,47.51,47.57,1763601.0,40.1728,40.1728,40.1137,40.1644,1763601.0
2018-04-13 11:10:00,47.57,47.61,47.55,47.55,1111996.0,40.1644,40.1981,40.1475,40.1475,1111996.0
2018-04-13 11:20:00,47.55,47.66,47.54,47.64,1098440.0,40.1475,40.2403,40.139,40.2235,1098440.0
2018-04-13 11:30:00,47.64,47.69,47.61,47.62,542950.0,40.2235,40.2657,40.1981,40.2066,542950.0
2018-04-13 11:40:00,47.62,47.65,47.59,47.6,602571.0,40.2066,40.2319,40.1812,40.1897,602571.0
2018-04-13 11:50:00,47.6,47.65,47.55,47.64,1061356.0,40.1897,40.2319,40.1475,40.2235,1061356.0
2018-04-13 12:00:00,47.64,47.69,47.58,47.6,362788.0,40.2235,40.2657,40.1728,40.1897,362788.0
2018-04-13 12:10:00,47.6,47.65,47.57,47.63,499528.0,40.1897,40.2319,40.1644,40.215,499528.0
2018-04-13 12:20:00,47.64,47.73,47.63,47.71,1101659.0,40.2235,40.2994,40.215,40.2826,1101659.0
2018-04-13 12:30:00,47.71,47.71,47.64,47.65,489889.0,40.2826,40.2826,40.2235,40.2319,489889.0
2018-04-13 12:40:00,47.65,47.68,47.62,47.64,445159.0,40.2319,40.2572,40.2066,40.2235,445159.0
2018-04-13 12:50:00,47.65,47.68,47.63,47.67,389100.0,40.2319,40.2572,40.215,40.2488,389100.0
2018-04-13 13:00:00,47.67,47.69,47.65,47.66,340565.0,40.2488,40.2657,40.2319,40.2403,340565.0
2018-04-13 13:10:00,47.67,47.71,47.65,47.68,347786.0,40.2488,40.2826,40.2319,40.2572,347786.0
2018-04-13 13:20:00,47.69,47.75,47.68,47.74,317645.0,40.2657,40.3163,40.2572,40.3079,317645.0
2018-04-13 13:30:00,47.74,47.74,47.69,47.72,283104.0,40.3079,40.3079,40.2657,40.291,283104.0
2018-04-13 13:40:00,47.72,47.74,47.71,47.72,597916.0,40.291,40.3079,40.2826,40.291,597916.0
2018-04-13 13:50:00,47.72,47.74,47.67,47.69,527137.0,40.291,40.3079,40.2488,40.2657,527137.0
2018-04-13 14:00:00,47.7,47.7,47.67,47.68,419897.0,40.2741,40.2741,40.2488,40.2572,419897.0
2018-04-13 14:10:00,47.69,47.71,47.62,47.64,585992.0,40.2657,40.2826,40.2066,40.2235,585992.0
2018-04-13 14:20:00,47.64,47.67,47.62,47.65,210380.0,40.2235,40.2488,40.2066,40.2319,210380.0
2018-04-13 14:30:00,47.65,47.7,47.61,47.63,523920.0,40.2319,40.2741,40.1981,40.215,523920.0
2018-04-13 14:40:00,47.64,47.67,47.61,47.62,322634.0,40.2235,40.2488,40.1981,40.2066,322634.0
2018-04-13 14:50:00,47.62,47.64,47.59,47.61,397666.0,40.2066,40.2235,40.1812,40.1981,397666.0
2018-04-13 15:00:00,47.61,47.72,47.51,47.54,1396191.0,40.1981,40.291,40.1137,40.139,1396191.0
2018-04-13 15:10:00,47.54,47.57,47.44,47.45,1390360.0,40.139,40.1644,40.0546,40.063,1390360.0
2018-04-13 15:20:00,47.45,47.5,47.44,47.48,1411989.0,40.063,40.1052,40.0546,40.0884,1411989.0
2018-04-13 15:30:00,47.48,47.52,47.44,47.52,3557012.0,40.0884,40.1221,40.0546,40.1221,3557012.0
2018-04-13 15:40:00,47.51,47.57,47.51,47.55,786527.0,40.1137,40.1644,40.1137,40.1475,786527.0
2018-04-13 15:50:00,47.56,47.62,47.56,47.57,4834444.0,40.1559,40.2066,40.1559,40.1644,4834444.0
2018-04-16 09:30:00,47.5,47.51,47.38,47.42,6269980.0,40.1052,40.1137,40.0039,40.0377,6269980.0
2018-04-16 09:40:00,47.42,47.46,47.35,47.41,2605250.0,40.0377,40.0715,39.9786,40.0293,2605250.0
2018-04-16 09:50:00,47.41,47.42,47.37,47.41,977790.0,40.0293,40.0377,39.9955,40.0293,977790.0
2018-04-16 10:00:00,47.42,47.51,47.41,47.48,617723.0,40.0377,40.1137,40.0293,40.0884,617723.0
2018-04-16 10:10:00,47.47,47.49,47.38,47.42,1152414.0,40.0799,40.0968,40.0039,40.0377,1152414.0
2018-04-16 10:20:00,47.43,47.55,47.41,47.54,3608531.0,40.0461,40.1475,40.0293,40.139,3608531.0
2018-04-16 10:30:00,47.54,47.56,47.49,47.51,674503.0,40.139,40.1559,40.0968,40.1137,674503.0
2018-04-16 10:40:00,47.51,47.53,47.46,47.46,661950.0,40.1137,40.1306,40.0715,40.0715,661950.0
2018-04-16 10:50:00,47.46,47.5,47.45,47.46,939742.0,40.0715,40.1052,40.063,40.0715,939742.0
2018-04-16 11:00:00,47.46,47.5,47.45,47.47,626472.0,40.0715,40.1052,40.063,40.0799,626472.0
2018-04-16 11:10:00,47.48,47.48,47.4,47.43,685834.0,40.0884,40.0884,40.0208,40.0461,685834.0
2018-04-16 11:20:00,47.43,47.44,47.39,47.42,580222.0,40.0461,40.0546,40.0124,40.0377,580222.0
2018-04-16 11:30:00,47.42,47.43,47.37,47.42,656687.0,40.0377,40.0461,39.9955,40.0377,656687.0
2018-04-16 11:40:00,47.42,47.45,47.41,47.44,526167.0,40.0377,40.063,40.0293,40.0546,526167.0
2018-04-16 11:50:00,47.44,47.49,47.43,47.48,396808.0,40.0546,40.0968,40.0461,40.0884,396808.0
2018-04-16 12:00:00,47.49,47.55,47.48,47.54,584949.0,40.0968,40.1475,40.0884,40.139,584949.0
2018-04-16 12:10:00,47.54,47.56,47.51,47.52,858350.0,40.139,40.1559,40.1137,40.1221,858350.0
2018-04-16 12:20:00,47.53,47.53,47.49,47.51,399773.0,40.1306,40.1306,40.0968,40.1137,399773.0
2018-04-16 12:30:00,47.51,47.53,47.46,47.48,431529.0,40.1137,40.1306,40.0715,40.0884,431529.0
2018-04-16 12:40:00,47.48,47.56,47.47,47.54,463092.0,40.0884,40.1559,40.0799,40.139,463092.0
2018-04-16 12:50:00,47.54,47.59,47.54,47.58,523255.0,40.139,40.1812,40.139,40.1728,523255.0
2018-04-16 13:00:00,47.58,47.62,47.57,47.62,772440.0,40.1728,40.2066,40.1644,40.2066,772440.0
2018-04-16 13:10:00,47.62,47.63,47.59,47.6,552551.0,40.2066,40.215,40.1812,40.1897,552551.0
2018-04-16 13:20:00,47.6,47.61,47.57,47.57,799530.0,40.1897,40.1981,40.1644,40.1644,799530.0
2018-04-16 13:30:00,47.57,47.59,47.55,47.58,610039.0,40.1644,40.1812,40.1475,40.1728,610039.0
2018-04-16 13:40:00,47.58,47.6,47.55,47.6,674269.0,40.1728,40.1897,40.1475,40.1897,674269.0
2018-04-16 13:50:00,47.6,47.6,47.57,47.59,1391861.0,40.1897,40.1897,40.1644,40.1812,1391861.0
2018-04-16 14:00:00,47.59,47.61,47.54,47.54,383717.0,40.1812,40.1981,40.139,40.139,383717.0
2018-04-16 14:10:00,47.55,47.56,47.52,47.54,345917.0,40.1475,40.1559,40.1221,40.139,345917.0
2018-04-16 14:20:00,47.53,47.56,47.5,47.53,493968.0,40.1306,40.1559,40.1052,40.1306,493968.0
2018-04-16 14:30:00,47.53,47.59,47.51,47.58,356415.0,40.1306,40.1812,40.1137,40.1728,356415.0
2018-04-16 14:40:00,47.58,47.62,47.56,47.62,393374.0,40.1728,40.2066,40.1559,40.2066,393374.0
2018-04-16 14:50:00,47.62,47.63,47.59,47.61,196232.0,40.2066,40.215,40.1812,40.1981,196232.0
2018-04-16 15:00:00,47.61,47.64,47.59,47.61,207236.0,40.1981,40.2235,40.1812,40.1981,207236.0
2018-04-16 15:10:00,47.62,47.62,47.58,47.59,386887.0,40.2066,40.2066,40.1728,40.1812,386887.0
2018-04-16 15:20:00,47.59,47.59,47.54,47.57,532820.0,40.1812,40.1812,40.139,40.1644,532820.0
2018-04-16 15:30:00,47.56,47.59,47.55,47.59,443778.0,40.1559,40.1812,40.1475,40.1812,443778.0
2018-04-16 15:40:00,47.59,47.66,47.58,47.63,1236918.0,40.1812,40.2403,40.1728,40.215,1236918.0
2018-04-16 15:50:00,47.63,47.67,47.61,47.63,2821143.0,40.215,40.2488,40.1981,40.215,2821143.0
2018-04-17 09:30:00,47.42,47.49,47.4,47.47,3914795.0,40.0377,40.0968,40.0208,40.0799,3914795.0
2018-04-17 09:40:00,47.47,47.57,47.47,47.54,1946216.0,40.0799,40.1644,40.0799,40.139,1946216.0
2018-04-17 09:50:00,47.54,47.55,47.51,47.55,434418.0,40.139,40.1475,40.1137,40.1475,434418.0
2018-04-17 10:00:00,47.55,47.63,47.54,47.62,779488.0,40.1475,40.215,40.139,40.2066,779488.0
2018-04-17 10:10:00,47.62,47.68,47.62,47.66,1542215.0,40.2066,40.2572,40.2066,40.2403,1542215.0
2018-04-17 10:20:00,47.66,47.68,47.64,47.65,1402531.0,40.2403,40.2572,40.2235,40.2319,1402531.0
2018-04-17 10:30:00,47.65,47.67,47.61,47.65,1450246.0,40.2319,40.2488,40.1981,40.2319,1450246.0
2018-04-17 10:40:00,47.65,47.67,47.62,47.66,870622.0,40.2319,40.2488,40.2066,40.2403,870622.0
2018-04-17 10:50:00,47.66,47.72,47.66,47.71,971688.0,40.2403,40.291,40.2403,40.2826,971688.0
2018-04-17 11:00:00,47.71,47.76,47.71,47.73,1393322.0,40.2826,40.3248,40.2826,40.2994,1393322.0
2018-04-17 11:10:00,47.73,47.74,47.7,47.71,1578045.0,40.2994,40.3079,40.2741,40.2826,1578045.0
2018-04-17 11:20:00,47.72,47.78,47.7,47.77,1235342.0,40.291,40.3417,40.2741,40.3332,1235342.0
2018-04-17 11:30:00,47.77,47.78,47.7,47.7,1627320.0,40.3332,40.3417,40.2741,40.2741,1627320.0
2018-04-17 11:40:00,47.7,47.71,47.67,47.71,700975.0,40.2741,40.2826,40.2488,40.2826,700975.0
2018-04-17 11:50:00,47.71,47.72,47.69,47.7,1097778.0,40.2826,40.291,40.2657,40.2741,1097778.0
2018-04-17 12:00:00,47.7,47.78,47.7,47.77,1582670.0,40.2741,40.3417,40.2741,40.3332,1582670.0
2018-04-17 12:10:00,47.77,47.79,47.75,47.77,457250.0,40.3332,40.3501,40.3163,40.3332,457250.0
2018-04-17 12:20:00,47.77,47.78,47.73,47.75,439863.0,40.3332,40.3417,40.2994,40.3163,439863.0
2018-04-17 12:30:00,47.75,47.75,47.67,47.7,665216.0,40.3163,40.3163,40.2488,40.2741,665216.0
2018-04-17 12:40:00,47.7,47.71,47.68,47.69,318390.0,40.2741,40.2826,40.2572,40.2657,318390.0
2018-04-17 12:50:00,47.69,47.73,47.69,47.73,256664.0,40.2657,40.2994,40.2657,40.2994,256664.0
2018-04-17 13:00:00,47.73,47.79,47.71,47.77,545336.0,40.2994,40.3501,40.2826,40.3332,545336.0
2018-04-17 13:10:00,47.77,47.79,47.71,47.73,1043697.0,40.3332,40.3501,40.2826,40.2994,1043697.0
2018-04-17 13:20:00,47.73,47.77,47.72,47.77,315626.0,40.2994,40.3332,40.291,40.3332,315626.0
2018-04-17 13:30:00,47.77,47.78,47.73,47.73,632787.0,40.3332,40.3417,40.2994,40.2994,632787.0
2018-04-17 13:40:00,47.74,47.77,47.71,47.75,349305.0,40.3079,40.3332,40.2826,40.3163,349305.0
2018-04-17 13:50:00,47.74,47.76,47.72,47.75,488594.0,40.3079,40.3248,40.291,40.3163,488594.0
2018-04-17 14:00:00,47.75,47.8,47.75,47.78,528917.0,40.3163,40.3585,40.3163,40.3417,528917.0
2018-04-17 14:10:00,47.78,47.79,47.75,47.78,914026.0,40.3417,40.3501,40.3163,40.3417,914026.0
2018-04-17 14:20:00,47.77,47.78,47.73,47.76,928031.0,40.3332,40.3417,40.2994,40.3248,928031.0
2018-04-17 14:30:00,47.77,47.8,47.76,47.79,635815.0,40.3332,40.3585,40.3248,40.3501,635815.0
2018-04-17 14:40:00,47.79,47.81,47.77,47.8,238226.0,40.3501,40.367,40.3332,40.3585,238226.0
2018-04-17 14:50:00,47.8,47.81,47.75,47.77,364497.0,40.3585,40.367,40.3163,40.3332,364497.0
2018-04-17 15:00:00,47.76,47.8,47.75,47.8,529424.0,40.3248,40.3585,40.3163,40.3585,529424.0
2018-04-17 15:10:00,47.79,47.84,47.77,47.83,1108097.0,40.3501,40.3923,40.3332,40.3839,1108097.0
2018-04-17 15:20:00,47.84,47.87,47.82,47.85,2303191.0,40.3923,40.4176,40.3754,40.4008,2303191.0
2018-04-17 15:30:00,47.85,47.87,47.8,47.8,1078139.0,40.4008,40.4176,40.3585,40.3585,1078139.0
2018-04-17 15:40:00,47.81,47.82,47.77,47.8,1809247.0,40.367,40.3754,40.3332,40.3585,1809247.0
2018-04-17 15:50:00,47.8,47.81,47.72,47.73,6295221.0,40.3585,40.367,40.291,40.2994,6295221.0
2018-04-18 09:30:00,47.91,48.05,47.91,47.93,1756541.0,40.4514,40.5696,40.4514,40.4683,1756541.0
2018-04-18 09:40:00,47.94,47.95,47.91,47.94,1269530.0,40.4767,40.4852,40.4514,40.4767,1269530.0
2018-04-18 09:50:00,47.94,47.97,47.92,47.95,1121571.0,40.4767,40.5021,40.4599,40.4852,1121571.0
2018-04-18 10:00:00,47.95,47.95,47.88,47.91,1477763.0,40.4852,40.4852,40.4261,40.4514,1477763.0
2018-04-18 10:10:00,47.91,47.92,47.84,47.91,2011245.0,40.4514,40.4599,40.3923,40.4514,2011245.0
2018-04-18 10:20:00,47.91,47.97,47.91,47.96,1055129.0,40.4514,40.5021,40.4514,40.4936,1055129.0
2018-04-18 10:30:00,47.96,48.05,47.95,48.0,1140601.0,40.4936,40.5696,40.4852,40.5274,1140601.0
2018-04-18 10:40:00,48.0,48.06,47.99,48.05,1807756.0,40.5274,40.5781,40.519,40.5696,1807756.0
2018-04-18 10:50:00,48.05,48.08,48.01,48.07,1911025.0,40.5696,40.595,40.5359,40.5865,1911025.0
2018-04-18 11:00:00,48.07,48.15,48.06,48.13,1328730.0,40.5865,40.6541,40.5781,40.6372,1328730.0
2018-04-18 11:10:00,48.13,48.15,48.08,48.09,2219665.0,40.6372,40.6541,40.595,40.6034,2219665.0
2018-04-18 11:20:00,48.09,48.15,48.09,48.14,1212997.0,40.6034,40.6541,40.6034,40.6456,1212997.0
2018-04-18 11:30:00,48.14,48.15,48.07,48.08,7759808.0,40.6456,40.6541,40.5865,40.595,7759808.0
2018-04-18 11:40:00,48.09,48.09,48.02,48.04,3170949.0,40.6034,40.6034,40.5443,40.5612,3170949.0
2018-04-18 11:50:00,48.03,48.08,48.0,48.02,2759982.0,40.5527,40.595,40.5274,40.5443,2759982.0
2018-04-18 12:00:00,48.02,48.07,48.01,48.06,1619584.0,40.5443,40.5865,40.5359,40.5781,1619584.0
2018-04-18 12:10:00,48.06,48.1,48.06,48.07,711482.0,40.5781,40.6118,40.5781,40.5865,711482.0
2018-04-18 12:20:00,48.08,48.09,48.05,48.06,1347841.0,40.595,40.6034,40.5696,40.5781,1347841.0
2018-04-18 12:30:00,48.05,48.08,48.04,48.04,845511.0,40.5696,40.595,40.5612,40.5612,845511.0
2018-04-18 12:40:00,48.04,48.12,48.03,48.1,1965889.0,40.5612,40.6287,40.5527,40.6118,1965889.0
2018-04-18 12:50:00,48.1,48.14,48.07,48.13,1793960.0,40.6118,40.6456,40.5865,40.6372,1793960.0
2018-04-18 13:00:00,48.13,48.19,48.13,48.16,1330969.0,40.6372,40.6878,40.6372,40.6625,1330969.0
2018-04-18 13:10:00,48.17,48.22,48.16,48.2,926317.0,40.6709,40.7132,40.6625,40.6963,926317.0
2018-04-18 13:20:00,48.2,48.23,48.17,48.19,934951.0,40.6963,40.7216,40.6709,40.6878,934951.0
2018-04-18 13:30:00,48.19,48.2,48.16,48.19,468438.0,40.6878,40.6963,40.6625,40.6878,468438.0
2018-04-18 13:40:00,48.19,48.2,48.15,48.17,1284035.0,40.6878,40.6963,40.6541,40.6709,1284035.0
2018-04-18 13:50:00,48.17,48.18,48.14,48.15,744153.0,40.6709,40.6794,40.6456,40.6541,744153.0
2018-04-18 14:00:00,48.14,48.21,48.12,48.18,1237597.0,40.6456,40.7047,40.6287,40.6794,1237597.0
2018-04-18 14:10:00,48.18,48.21,48.17,48.21,941867.0,40.6794,40.7047,40.6709,40.7047,941867.0
2018-04-18 14:20:00,48.21,48.25,48.2,48.23,615357.0,40.7047,40.7385,40.6963,40.7216,615357.0
2018-04-18 14:30:00,48.24,48.27,48.22,48.23,795218.0,40.73,40.7554,40.7132,40.7216,795218.0
2018-04-18 14:40:00,48.23,48.26,48.22,48.26,738037.0,40.7216,40.7469,40.7132,40.7469,738037.0
2018-04-18 14:50:00,48.25,48.31,48.24,48.25,1189547.0,40.7385,40.7891,40.73,40.7385,1189547.0
2018-04-18 15:00:00,48.25,48.27,48.21,48.22,1455287.0,40.7385,40.7554,40.7047,40.7132,1455287.0
2018-04-18 15:10:00,48.22,48.25,48.21,48.23,887590.0,40.7132,40.7385,40.7047,40.7216,887590.0
2018-04-18 15:20:00,48.23,48.24,48.2,48.22,684898.0,40.7216,40.73,40.6963,40.7132,684898.0
2018-04-18 15:30:00,48.22,48.24,48.19,48.24,865618.0,40.7132,40.73,40.6878,40.73,865618.0
2018-04-18 15:40:00,48.23,48.24,48.17,48.17,1793177.0,40.7216,40.73,40.6709,40.6709,1793177.0
2018-04-18 15:50:00,48.18,48.2,48.14,48.14,5151282.0,40.6794,40.6963,40.6456,40.6456,5151282.0
2018-04-19 09:30:00,48.26,48.29,48.17,48.2,10242147.0,40.7469,40.7723,40.6709,40.6963,10242147.0
2018-04-19 09:40:00,48.2,48.21,48.08,48.12,2150352.0,40.6963,40.7047,40.595,40.6287,2150352.0
2018-04-19 09:50:00,48.12,48.18,48.07,48.17,768715.0,40.6287,40.6794,40.5865,40.6709,768715.0
2018-04-19 10:00:00,48.18,48.18,48.07,48.11,1056990.0,40.6794,40.6794,40.5865,40.6203,1056990.0
2018-04-19 10:10:00,48.1,48.21,48.05,48.18,962366.0,40.6118,40.7047,40.5696,40.6794,962366.0
2018-04-19 10:20:00,48.19,48.22,48.15,48.16,842600.0,40.6878,40.7132,40.6541,40.6625,842600.0
2018-04-19 10:30:00,48.16,48.19,48.11,48.13,1087333.0,40.6625,40.6878,40.6203,40.6372,1087333.0
2018-04-19 10:40:00,48.13,48.14,48.02,48.05,1160775.0,40.6372,40.6456,40.5443,40.5696,1160775.0
2018-04-19 10:50:00,48.05,48.06,47.97,48.02,706143.0,40.5696,40.5781,40.5021,40.5443,706143.0
2018-04-19 11:00:00,48.03,48.03,47.94,47.96,917375.0,40.5527,40.5527,40.4767,40.4936,917375.0
2018-04-19 11:10:00,47.96,48.03,47.91,47.95,2813593.0,40.4936,40.5527,40.4514,40.4852,2813593.0
2018-04-19 11:20:00,47.95,47.99,47.91,47.99,655966.0,40.4852,40.519,40.4514,40.519,655966.0
2018-04-19 11:30:00,47.98,47.99,47.89,47.89,658674.0,40.5105,40.519,40.4345,40.4345,658674.0
2018-04-19 11:40:00,47.89,47.9,47.84,47.88,587239.0,40.4345,40.443,40.3923,40.4261,587239.0
2018-04-19 11:50:00,47.88,47.88,47.79,47.8,550888.0,40.4261,40.4261,40.3501,40.3585,550888.0
2018-04-19 12:00:00,47.8,47.8,47.73,47.79,1906010.0,40.3585,40.3585,40.2994,40.3501,1906010.0
2018-04-19 12:10:00,47.79,47.8,47.73,47.79,1837122.0,40.3501,40.3585,40.2994,40.3501,1837122.0
2018-04-19 12:20:00,47.79,47.84,47.79,47.82,1031062.0,40.3501,40.3923,40.3501,40.3754,1031062.0
2018-04-19 12:30:00,47.82,47.89,47.81,47.89,599269.0,40.3754,40.4345,40.367,40.4345,599269.0
2018-04-19 12:40:00,47.88,47.93,47.85,47.91,658282.0,40.4261,40.4683,40.4008,40.4514,658282.0
2018-04-19 12:50:00,47.91,47.92,47.84,47.86,494102.0,40.4514,40.4599,40.3923,40.4092,494102.0
2018-04-19 13:00:00,47.85,47.85,47.79,47.81,826206.0,40.4008,40.4008,40.3501,40.367,826206.0
2018-04-19 13:10:00,47.81,47.82,47.75,47.76,2018087.0,40.367,40.3754,40.3163,40.3248,2018087.0
2018-04-19 13:20:00,47.76,47.76,47.7,47.71,1594892.0,40.3248,40.3248,40.2741,40.2826,1594892.0
2018-04-19 13:30:00,47.71,47.77,47.7,47.77,2483574.0,40.2826,40.3332,40.2741,40.3332,2483574.0
2018-04-19 13:40:00,47.76,47.84,47.76,47.84,889723.0,40.3248,40.3923,40.3248,40.3923,889723.0
2018-04-19 13:50:00,47.84,47.87,47.83,47.84,392476.0,40.3923,40.4176,40.3839,40.3923,392476.0
2018-04-19 14:00:00,47.84,47.85,47.81,47.83,479781.0,40.3923,40.4008,40.367,40.3839,479781.0
2018-04-19 14:10:00,47.83,47.85,47.78,47.79,948386.0,40.3839,40.4008,40.3417,40.3501,948386.0
2018-04-19 14:20:00,47.79,47.81,47.75,47.8,656476.0,40.3501,40.367,40.3163,40.3585,656476.0
2018-04-19 14:30:00,47.8,47.84,47.78,47.84,993251.0,40.3585,40.3923,40.3417,40.3923,993251.0
2018-04-19 14:40:00,47.83,47.87,47.82,47.85,600884.0,40.3839,40.4176,40.3754,40.4008,600884.0
2018-04-19 14:50:00,47.84,47.87,47.81,47.86,677009.0,40.3923,40.4176,40.367,40.4092,677009.0
2018-04-19 15:00:00,47.86,47.91,47.84,47.9,605870.0,40.4092,40.4514,40.3923,40.443,605870.0
2018-04-19 15:10:00,47.9,47.9,47.84,47.87,445429.0,40.443,40.443,40.3923,40.4176,445429.0
2018-04-19 15:20:00,47.88,47.89,47.82,47.82,589977.0,40.4261,40.4345,40.3754,40.3754,589977.0
2018-04-19 15:30:00,47.82,47.99,47.81,47.9,2430381.0,40.3754,40.519,40.367,40.443,2430381.0
2018-04-19 15:40:00,47.9,47.94,47.88,47.93,1789785.0,40.443,40.4767,40.4261,40.4683,1789785.0
2018-04-19 15:50:00,47.93,47.94,47.82,47.87,4536639.0,40.4683,40.4767,40.3754,40.4176,4536639.0
2018-04-20 09:30:00,47.58,47.62,47.39,47.4,2648556.0,40.1728,40.2066,40.0124,40.0208,2648556.0
2018-04-20 09:40:00,47.39,47.46,47.38,47.41,3551174.0,40.0124,40.0715,40.0039,40.0293,3551174.0
2018-04-20 09:50:00,47.41,47.45,47.38,47.44,1957482.0,40.0293,40.063,40.0039,40.0546,1957482.0
2018-04-20 10:00:00,47.44,47.45,47.34,47.36,2623052.0,40.0546,40.063,39.9702,39.987,2623052.0
2018-04-20 10:10:00,47.35,47.36,47.3,47.34,1344284.0,39.9786,39.987,39.9364,39.9702,1344284.0
2018-04-20 10:20:00,47.35,47.38,47.3,47.34,1905374.0,39.9786,40.0039,39.9364,39.9702,1905374.0
2018-04-20 10:30:00,47.34,47.41,47.32,47.41,2011574.0,39.9702,40.0293,39.9533,40.0293,2011574.0
2018-04-20 10:40:00,47.41,47.41,47.28,47.28,1538261.0,40.0293,40.0293,39.9195,39.9195,1538261.0
2018-04-20 10:50:00,47.28,47.29,47.2,47.28,1777466.0,39.9195,39.9279,39.852,39.9195,1777466.0
2018-04-20 11:00:00,47.27,47.29,47.19,47.2,2493903.0,39.9111,39.9279,39.8435,39.852,2493903.0
2018-04-20 11:10:00,47.2,47.25,47.14,47.24,1315477.0,39.852,39.8942,39.8013,39.8857,1315477.0
2018-04-20 11:20:00,47.24,47.26,47.19,47.2,1331892.0,39.8857,39.9026,39.8435,39.852,1331892.0
2018-04-20 11:30:00,47.21,47.34,47.2,47.32,1611975.0,39.8604,39.9702,39.852,39.9533,1611975.0
2018-04-20 11:40:00,47.32,47.36,47.28,47.29,955703.0,39.9533,39.987,39.9195,39.9279,955703.0
2018-04-20 11:50:00,47.29,47.33,47.26,47.28,950270.0,39.9279,39.9617,39.9026,39.9195,950270.0
2018-04-20 12:00:00,47.29,47.29,47.24,47.28,998192.0,39.9279,39.9279,39.8857,39.9195,998192.0
2018-04-20 12:10:00,47.28,47.28,47.19,47.21,822190.0,39.9195,39.9195,39.8435,39.8604,822190.0
2018-04-20 12:20:00,47.21,47.25,47.19,47.21,1382123.0,39.8604,39.8942,39.8435,39.8604,1382123.0
2018-04-20 12:30:00,47.21,47.25,47.16,47.18,641294.0,39.8604,39.8942,39.8182,39.8351,641294.0
2018-04-20 12:40:00,47.18,47.22,47.15,47.17,885419.0,39.8351,39.8688,39.8097,39.8266,885419.0
2018-04-20 12:50:00,47.18,47.24,47.16,47.21,780460.0,39.8351,39.8857,39.8182,39.8604,780460.0
2018-04-20 13:00:00,47.22,47.26,47.19,47.26,917127.0,39.8688,39.9026,39.8435,39.9026,917127.0
2018-04-20 13:10:00,47.26,47.33,47.25,47.32,1316156.0,39.9026,39.9617,39.8942,39.9533,1316156.0
2018-04-20 13:20:00,47.32,47.33,47.27,47.33,1571340.0,39.9533,39.9617,39.9111,39.9617,1571340.0
2018-04-20 13:30:00,47.33,47.35,47.3,47.34,500974.0,39.9617,39.9786,39.9364,39.9702,500974.0
2018-04-20 13:40:00,47.34,47.36,47.31,47.33,720367.0,39.9702,39.987,39.9448,39.9617,720367.0
2018-04-20 13:50:00,47.33,47.34,47.27,47.28,1004108.0,39.9617,39.9702,39.9111,39.9195,1004108.0
2018-04-20 14:00:00,47.27,47.28,47.23,47.25,2506224.0,39.9111,39.9195,39.8773,39.8942,2506224.0
2018-04-20 14:10:00,47.25,47.25,47.21,47.22,463780.0,39.8942,39.8942,39.8604,39.8688,463780.0
2018-04-20 14:20:00,47.22,47.26,47.2,47.26,739981.0,39.8688,39.9026,39.852,39.9026,739981.0
2018-04-20 14:30:00,47.25,47.27,47.17,47.19,1318072.0,39.8942,39.9111,39.8266,39.8435,1318072.0
2018-04-20 14:40:00,47.2,47.23,47.16,47.17,723115.0,39.852,39.8773,39.8182,39.8266,723115.0
2018-04-20 14:50:00,47.17,47.22,47.16,47.2,591486.0,39.8266,39.8688,39.8182,39.852,591486.0
2018-04-20 15:00:00,47.19,47.2,47.05,47.06,3215790.0,39.8435,39.852,39.7253,39.7337,3215790.0
2018-04-20 15:10:00,47.07,47.12,47.06,47.07,2552280.0,39.7422,39.7844,39.7337,39.7422,2552280.0
2018-04-20 15:20:00,47.07,47.15,47.06,47.14,1006553.0,39.7422,39.8097,39.7337,39.8013,1006553.0
2018-04-20 15:30:00,47.14,47.23,47.11,47.21,1792310.0,39.8013,39.8773,39.776,39.8604,1792310.0
2018-04-20 15:40:00,47.21,47.24,47.15,47.23,3485046.0,39.8604,39.8857,39.8097,39.8773,3485046.0
2018-04-20 15:50:00,47.23,47.29,47.19,47.29,5331871.0,39.8773,39.9279,39.8435,39.9279,5331871.0
2018-04-23 09:30:00,47.17,47.2,47.1,47.15,7722282.0,39.8266,39.852,39.7675,39.8097,7722282.0
2018-04-23 09:40:00,47.15,47.15,46.97,46.99,1960046.0,39.8097,39.8097,39.6578,39.6746,1960046.0
2018-04-23 09:50:00,46.98,47.0,46.91,46.99,1990620.0,39.6662,39.6831,39.6071,39.6746,1990620.0
2018-04-23 10:00:00,47.0,47.02,46.92,46.95,1664707.0,39.6831,39.7,39.6155,39.6409,1664707.0
2018-04-23 10:10:00,46.96,47.02,46.93,47.02,1358370.0,39.6493,39.7,39.624,39.7,1358370.0
2018-04-23 10:20:00,47.02,47.08,47.0,47.04,981575.0,39.7,39.7506,39.6831,39.7169,981575.0
2018-04-23 10:30:00,47.04,47.07,47.0,47.05,1200369.0,39.7169,39.7422,39.6831,39.7253,1200369.0
2018-04-23 10:40:00,47.04,47.14,47.02,47.13,1953534.0,39.7169,39.8013,39.7,39.7928,1953534.0
2018-04-23 10:50:00,47.13,47.16,47.11,47.13,3157285.0,39.7928,39.8182,39.776,39.7928,3157285.0
2018-04-23 11:00:00,47.13,47.21,47.1,47.21,798464.0,39.7928,39.8604,39.7675,39.8604,798464.0
2018-04-23 11:10:00,47.21,47.3,47.2,47.28,4579892.0,39.8604,39.9364,39.852,39.9195,4579892.0
2018-04-23 11:20:00,47.29,47.3,47.25,47.28,1655132.0,39.9279,39.9364,39.8942,39.9195,1655132.0
2018-04-23 11:30:00,47.28,47.29,47.16,47.16,2031549.0,39.9195,39.9279,39.8182,39.8182,2031549.0
2018-04-23 11:40:00,47.16,47.2,47.14,47.14,1048283.0,39.8182,39.852,39.8013,39.8013,1048283.0
2018-04-23 11:50:00,47.14,47.19,47.12,47.15,668086.0,39.8013,39.8435,39.7844,39.8097,668086.0
2018-04-23 12:00:00,47.16,47.17,47.14,47.15,280836.0,39.8182,39.8266,39.8013,39.8097,280836.0
2018-04-23 12:10:00,47.15,47.16,47.08,47.09,457274.0,39.8097,39.8182,39.7506,39.7591,457274.0
2018-04-23 12:20:00,47.09,47.1,47.06,47.08,455472.0,39.7591,39.7675,39.7337,39.7506,455472.0
2018-04-23 12:30:00,47.08,47.11,47.05,47.08,405381.0,39.7506,39.776,39.7253,39.7506,405381.0
2018-04-23 12:40:00,47.08,47.09,47.02,47.03,362425.0,39.7506,39.7591,39.7,39.7084,362425.0
2018-04-23 12:50:00,47.02,47.07,47.0,47.03,1783346.0,39.7,39.7422,39.6831,39.7084,1783346.0
2018-04-23 13:00:00,47.03,47.06,47.02,47.04,397001.0,39.7084,39.7337,39.7,39.7169,397001.0
2018-04-23 13:10:00,47.03,47.06,47.0,47.02,322076.0,39.7084,39.7337,39.6831,39.7,322076.0
2018-04-23 13:20:00,47.02,47.03,47.0,47.02,619537.0,39.7,39.7084,39.6831,39.7,619537.0
2018-04-23 13:30:00,47.01,47.04,46.99,47.02,497373.0,39.6915,39.7169,39.6746,39.7,497373.0
2018-04-23 13:40:00,47.01,47.02,46.96,46.98,811315.0,39.6915,39.7,39.6493,39.6662,811315.0
2018-04-23 13:50:00,46.98,47.03,46.98,47.01,385604.0,39.6662,39.7084,39.6662,39.6915,385604.0
2018-04-23 14:00:00,47.01,47.02,46.93,46.96,1911721.0,39.6915,39.7,39.624,39.6493,1911721.0
2018-04-23 14:10:00,46.96,46.99,46.92,46.95,1449667.0,39.6493,39.6746,39.6155,39.6409,1449667.0
2018-04-23 14:20:00,46.95,46.95,46.86,46.89,1290064.0,39.6409,39.6409,39.5649,39.5902,1290064.0
2018-04-23 14:30:00,46.89,46.91,46.85,46.89,1341885.0,39.5902,39.6071,39.5564,39.5902,1341885.0
2018-04-23 14:40:00,46.89,46.93,46.86,46.86,659572.0,39.5902,39.624,39.5649,39.5649,659572.0
2018-04-23 14:50:00,46.86,46.87,46.77,46.82,3331015.0,39.5649,39.5733,39.4889,39.5311,3331015.0
2018-04-23 15:00:00,46.81,46.87,46.8,46.84,836882.0,39.5227,39.5733,39.5142,39.548,836882.0
2018-04-23 15:10:00,46.84,46.89,46.83,46.87,883415.0,39.548,39.5902,39.5396,39.5733,883415.0
2018-04-23 15:20:00,46.87,46.91,46.85,46.89,833425.0,39.5733,39.6071,39.5564,39.5902,833425.0
2018-04-23 15:30:00,46.9,46.94,46.86,46.88,1073257.0,39.5987,39.6324,39.5649,39.5818,1073257.0
2018-04-23 15:40:00,46.87,46.91,46.85,46.87,1263108.0,39.5733,39.6071,39.5564,39.5733,1263108.0
2018-04-23 15:50:00,46.86,46.91,46.85,46.88,3537706.0,39.5649,39.6071,39.5564,39.5818,3537706.0
2018-04-24 09:30:00,47.28,47.29,47.19,47.24,2621792.0,39.9195,39.9279,39.8435,39.8857,2621792.0
2018-04-24 09:40:00,47.25,47.36,47.21,47.31,2173704.0,39.8942,39.987,39.8604,39.9448,2173704.0
2018-04-24 09:50:00,47.3,47.32,47.18,47.26,1325968.0,39.9364,39.9533,39.8351,39.9026,1325968.0
2018-04-24 10:00:00,47.26,47.31,47.23,47.29,1080520.0,39.9026,39.9448,39.8773,39.9279,1080520.0
2018-04-24 10:10:00,47.29,47.32,47.15,47.15,1213239.0,39.9279,39.9533,39.8097,39.8097,1213239.0
2018-04-24 10:20:00,47.15,47.18,47.06,47.09,743327.0,39.8097,39.8351,39.7337,39.7591,743327.0
2018-04-24 10:30:00,47.1,47.12,47.0,47.05,1553164.0,39.7675,39.7844,39.6831,39.7253,1553164.0
2018-04-24 10:40:00,47.04,47.09,47.0,47.08,805639.0,39.7169,39.7591,39.6831,39.7506,805639.0
2018-04-24 10:50:00,47.07,47.1,47.0,47.01,525548.0,39.7422,39.7675,39.6831,39.6915,525548.0
2018-04-24 11:00:00,47.0,47.03,46.92,46.97,836560.0,39.6831,39.7084,39.6155,39.6578,836560.0
2018-04-24 11:10:00,46.97,47.0,46.93,47.0,631543.0,39.6578,39.6831,39.624,39.6831,631543.0
2018-04-24 11:20:00,47.0,47.15,46.99,47.14,1717818.0,39.6831,39.8097,39.6746,39.8013,1717818.0
2018-04-24 11:30:00,47.14,47.17,47.08,47.17,2312484.0,39.8013,39.8266,39.7506,39.8266,2312484.0
2018-04-24 11:40:00,47.17,47.26,47.16,47.2,5921566.0,39.8266,39.9026,39.8182,39.852,5921566.0
2018-04-24 11:50:00,47.2,47.22,47.08,47.09,2090183.0,39.852,39.8688,39.7506,39.7591,2090183.0
2018-04-24 12:00:00,47.08,47.14,47.05,47.07,949915.0,39.7506,39.8013,39.7253,39.7422,949915.0
2018-04-24 12:10:00,47.07,47.1,46.98,46.99,916097.0,39.7422,39.7675,39.6662,39.6746,916097.0
2018-04-24 12:20:00,46.99,47.05,46.94,46.98,1109277.0,39.6746,39.7253,39.6324,39.6662,1109277.0
2018-04-24 12:30:00,46.98,46.98,46.87,46.9,1640790.0,39.6662,39.6662,39.5733,39.5987,1640790.0
2018-04-24 12:40:00,46.9,46.94,46.86,46.94,1621492.0,39.5987,39.6324,39.5649,39.6324,1621492.0
2018-04-24 12:50:00,46.94,46.97,46.81,46.82,985561.0,39.6324,39.6578,39.5227,39.5311,985561.0
2018-04-24 13:00:00,46.82,46.87,46.8,46.84,738653.0,39.5311,39.5733,39.5142,39.548,738653.0
2018-04-24 13:10:00,46.84,46.87,46.76,46.76,750484.0,39.548,39.5733,39.4805,39.4805,750484.0
2018-04-24 13:20:00,46.76,46.8,46.72,46.77,831169.0,39.4805,39.5142,39.4467,39.4889,831169.0
2018-04-24 13:30:00,46.76,46.8,46.68,46.71,548034.0,39.4805,39.5142,39.4129,39.4382,548034.0
2018-04-24 13:40:00,46.7,46.75,46.69,46.72,524133.0,39.4298,39.472,39.4213,39.4467,524133.0
2018-04-24 13:50:00,46.71,46.72,46.58,46.63,1176226.0,39.4382,39.4467,39.3285,39.3707,1176226.0
2018-04-24 14:00:00,46.63,46.63,46.43,46.5,8644437.0,39.3707,39.3707,39.2018,39.2609,8644437.0
2018-04-24 14:10:00,46.5,46.6,46.49,46.53,2416686.0,39.2609,39.3454,39.2525,39.2863,2416686.0
2018-04-24 14:20:00,46.52,46.63,46.5,46.5,1273616.0,39.2778,39.3707,39.2609,39.2609,1273616.0
2018-04-24 14:30:00,46.5,46.57,46.45,46.45,1231217.0,39.2609,39.32,39.2187,39.2187,1231217.0
2018-04-24 14:40:00,46.46,46.57,46.45,46.55,1707036.0,39.2272,39.32,39.2187,39.3031,1707036.0
2018-04-24 14:50:00,46.55,46.62,46.51,46.6,1131189.0,39.3031,39.3622,39.2694,39.3454,1131189.0
2018-04-24 15:00:00,46.6,46.7,46.58,46.68,664205.0,39.3454,39.4298,39.3285,39.4129,664205.0
2018-04-24 15:10:00,46.68,46.75,46.63,46.67,802948.0,39.4129,39.472,39.3707,39.4045,802948.0
2018-04-24 15:20:00,46.67,46.76,46.66,46.68,899007.0,39.4045,39.4805,39.396,39.4129,899007.0
2018-04-24 15:30:00,46.69,46.69,46.58,46.59,705295.0,39.4213,39.4213,39.3285,39.3369,705295.0
2018-04-24 15:40:00,46.59,46.68,46.51,46.64,2079042.0,39.3369,39.4129,39.2694,39.3791,2079042.0
2018-04-24 15:50:00,46.64,46.7,46.59,46.65,3731931.0,39.3791,39.4298,39.3369,39.3876,3731931.0
2018-04-25 09:30:00,46.31,46.33,46.16,46.19,3740890.0,39.1005,39.1174,38.9739,38.9992,3740890.0
2018-04-25 09:40:00,46.18,46.2,46.06,46.14,3443085.0,38.9907,39.0076,38.8894,38.957,3443085.0
2018-04-25 09:50:00,46.15,46.19,46.05,46.06,1767728.0,38.9654,38.9992,38.881,38.8894,1767728.0
2018-04-25 10:00:00,46.06,46.13,46.01,46.08,8779352.0,38.8894,38.9485,38.8472,38.9063,8779352.0
2018-04-25 10:10:00,46.07,46.14,46.05,46.08,1540448.0,38.8979,38.957,38.881,38.9063,1540448.0
2018-04-25 10:20:00,46.08,46.2,46.04,46.14,1956629.0,38.9063,39.0076,38.8725,38.957,1956629.0
2018-04-25 10:30:00,46.13,46.23,46.09,46.18,1398511.0,38.9485,39.033,38.9148,38.9907,1398511.0
2018-04-25 10:40:00,46.18,46.26,46.14,46.23,1889198.0,38.9907,39.0583,38.957,39.033,1889198.0
2018-04-25 10:50:00,46.24,46.24,46.14,46.19,955774.0,39.0414,39.0414,38.957,38.9992,955774.0
2018-04-25 11:00:00,46.18,46.26,46.16,46.23,1309796.0,38.9907,39.0583,38.9739,39.033,1309796.0
2018-04-25 11:10:00,46.24,46.28,46.2,46.22,1196970.0,39.0414,39.0752,39.0076,39.0245,1196970.0
2018-04-25 11:20:00,46.22,46.34,46.21,46.31,1274796.0,39.0245,39.1258,39.0161,39.1005,1274796.0
2018-04-25 11:30:00,46.32,46.33,46.17,46.18,647827.0,39.1089,39.1174,38.9823,38.9907,647827.0
2018-04-25 11:40:00,46.18,46.2,46.12,46.12,826736.0,38.9907,39.0076,38.9401,38.9401,826736.0
2018-04-25 11:50:00,46.12,46.19,46.11,46.13,703345.0,38.9401,38.9992,38.9316,38.9485,703345.0
2018-04-25 12:00:00,46.12,46.16,46.1,46.13,738100.0,38.9401,38.9739,38.9232,38.9485,738100.0
2018-04-25 12:10:00,46.13,46.17,46.1,46.16,1127075.0,38.9485,38.9823,38.9232,38.9739,1127075.0
2018-04-25 12:20:00,46.16,46.2,46.13,46.16,894333.0,38.9739,39.0076,38.9485,38.9739,894333.0
2018-04-25 12:30:00,46.16,46.23,46.15,46.21,698266.0,38.9739,39.033,38.9654,39.0161,698266.0
2018-04-25 12:40:00,46.2,46.2,46.14,46.17,675651.0,39.0076,39.0076,38.957,38.9823,675651.0
2018-04-25 12:50:00,46.16,46.19,46.13,46.15,330784.0,38.9739,38.9992,38.9485,38.9654,330784.0
2018-04-25 13:00:00,46.15,46.22,46.15,46.19,454325.0,38.9654,39.0245,38.9654,38.9992,454325.0
2018-04-25 13:10:00,46.19,46.19,46.11,46.13,717342.0,38.9992,38.9992,38.9316,38.9485,717342.0
2018-04-25 13:20:00,46.12,46.17,46.09,46.15,1259796.0,38.9401,38.9823,38.9148,38.9654,1259796.0
2018-04-25 13:30:00,46.15,46.31,46.14,46.26,1896313.0,38.9654,39.1005,38.957,39.0583,1896313.0
2018-04-25 13:40:00,46.27,46.29,46.21,46.22,662665.0,39.0667,39.0836,39.0161,39.0245,662665.0
2018-04-25 13:50:00,46.23,46.27,46.2,46.26,432253.0,39.033,39.0667,39.0076,39.0583,432253.0
2018-04-25 14:00:00,46.26,46.29,46.22,46.23,227401.0,39.0583,39.0836,39.0245,39.033,227401.0
2018-04-25 14:10:00,46.24,46.26,46.19,46.21,646951.0,39.0414,39.0583,38.9992,39.0161,646951.0
2018-04-25 14:20:00,46.2,46.24,46.16,46.2,703630.0,39.0076,39.0414,38.9739,39.0076,703630.0
2018-04-25 14:30:00,46.2,46.28,46.17,46.26,378657.0,39.0076,39.0752,38.9823,39.0583,378657.0
2018-04-25 14:40:00,46.27,46.33,46.24,46.3,385475.0,39.0667,39.1174,39.0414,39.0921,385475.0
2018-04-25 14:50:00,46.3,46.37,46.28,46.36,672624.0,39.0921,39.1512,39.0752,39.1427,672624.0
2018-04-25 15:00:00,46.36,46.41,46.34,46.35,1059784.0,39.1427,39.1849,39.1258,39.1343,1059784.0
2018-04-25 15:10:00,46.34,46.37,46.31,46.32,5535159.0,39.1258,39.1512,39.1005,39.1089,5535159.0
2018-04-25 15:20:00,46.32,46.34,46.27,46.3,3389572.0,39.1089,39.1258,39.0667,39.0921,3389572.0
2018-04-25 15:30:00,46.3,46.32,46.24,46.25,3113187.0,39.0921,39.1089,39.0414,39.0498,3113187.0
2018-04-25 15:40:00,46.25,46.26,46.19,46.23,2027743.0,39.0498,39.0583,38.9992,39.033,2027743.0
2018-04-25 15:50:00,46.23,46.32,46.22,46.31,4095989.0,39.033,39.1089,39.0245,39.1005,4095989.0
2018-04-26 09:30:00,46.58,46.7,46.57,46.67,3444564.0,39.3285,39.4298,39.32,39.4045,3444564.0
2018-04-26 09:40:00,46.68,46.69,46.55,46.55,2272815.0,39.4129,39.4213,39.3031,39.3031,2272815.0
2018-04-26 09:50:00,46.56,46.61,46.53,46.58,1617209.0,39.3116,39.3538,39.2863,39.3285,1617209.0
2018-04-26 10:00:00,46.58,46.65,46.55,46.63,714040.0,39.3285,39.3876,39.3031,39.3707,714040.0
2018-04-26 10:10:00,46.63,46.7,46.63,46.65,3557747.0,39.3707,39.4298,39.3707,39.3876,3557747.0
2018-04-26 10:20:00,46.65,46.7,46.58,46.67,848694.0,39.3876,39.4298,39.3285,39.4045,848694.0
2018-04-26 10:30:00,46.68,46.75,46.66,46.75,1096630.0,39.4129,39.472,39.396,39.472,1096630.0
2018-04-26 10:40:00,46.75,46.76,46.71,46.75,1001315.0,39.472,39.4805,39.4382,39.472,1001315.0
2018-04-26 10:50:00,46.74,46.82,46.74,46.8,1003062.0,39.4636,39.5311,39.4636,39.5142,1003062.0
2018-04-26 11:00:00,46.8,46.85,46.77,46.8,794056.0,39.5142,39.5564,39.4889,39.5142,794056.0
2018-04-26 11:10:00,46.8,46.83,46.73,46.75,546923.0,39.5142,39.5396,39.4551,39.472,546923.0
2018-04-26 11:20:00,46.74,46.78,46.7,46.77,1863055.0,39.4636,39.4973,39.4298,39.4889,1863055.0
2018-04-26 11:30:00,46.77,46.78,46.69,46.69,581851.0,39.4889,39.4973,39.4213,39.4213,581851.0
2018-04-26 11:40:00,46.7,46.7,46.63,46.69,796745.0,39.4298,39.4298,39.3707,39.4213,796745.0
2018-04-26 11:50:00,46.68,46.72,46.66,46.71,282915.0,39.4129,39.4467,39.396,39.4382,282915.0
2018-04-26 12:00:00,46.71,46.76,46.7,46.75,306804.0,39.4382,39.4805,39.4298,39.472,306804.0
2018-04-26 12:10:00,46.75,46.78,46.72,46.77,249657.0,39.472,39.4973,39.4467,39.4889,249657.0
2018-04-26 12:20:00,46.77,46.82,46.76,46.81,1030471.0,39.4889,39.5311,39.4805,39.5227,1030471.0
2018-04-26 12:30:00,46.82,46.82,46.78,46.8,255464.0,39.5311,39.5311,39.4973,39.5142,255464.0
2018-04-26 12:40:00,46.8,46.83,46.75,46.77,324585.0,39.5142,39.5396,39.472,39.4889,324585.0
2018-04-26 12:50:00,46.77,46.81,46.75,46.8,291895.0,39.4889,39.5227,39.472,39.5142,291895.0
2018-04-26 13:00:00,46.8,46.87,46.79,46.87,725955.0,39.5142,39.5733,39.5058,39.5733,725955.0
2018-04-26 13:10:00,46.87,46.9,46.84,46.86,512780.0,39.5733,39.5987,39.548,39.5649,512780.0
2018-04-26 13:20:00,46.86,46.86,46.83,46.84,322828.0,39.5649,39.5649,39.5396,39.548,322828.0
2018-04-26 13:30:00,46.84,46.86,46.82,46.83,281785.0,39.548,39.5649,39.5311,39.5396,281785.0
2018-04-26 13:40:00,46.84,46.87,46.83,46.86,728994.0,39.548,39.5733,39.5396,39.5649,728994.0
2018-04-26 13:50:00,46.85,46.87,46.84,46.87,598619.0,39.5564,39.5733,39.548,39.5733,598619.0
2018-04-26 14:00:00,46.86,46.88,46.85,46.87,205343.0,39.5649,39.5818,39.5564,39.5733,205343.0
2018-04-26 14:10:00,46.88,46.89,46.86,46.89,379970.0,39.5818,39.5902,39.5649,39.5902,379970.0
2018-04-26 14:20:00,46.89,46.9,46.88,46.9,313093.0,39.5902,39.5987,39.5818,39.5987,313093.0
2018-04-26 14:30:00,46.9,46.93,46.89,46.92,407745.0,39.5987,39.624,39.5902,39.6155,407745.0
2018-04-26 14:40:00,46.92,46.98,46.92,46.95,588601.0,39.6155,39.6662,39.6155,39.6409,588601.0
2018-04-26 14:50:00,46.95,46.96,46.93,46.96,1270620.0,39.6409,39.6493,39.624,39.6493,1270620.0
2018-04-26 15:00:00,46.96,47.0,46.93,46.93,560334.0,39.6493,39.6831,39.624,39.624,560334.0
2018-04-26 15:10:00,46.94,46.98,46.93,46.96,989074.0,39.6324,39.6662,39.624,39.6493,989074.0
2018-04-26 15:20:00,46.96,46.96,46.91,46.91,382450.0,39.6493,39.6493,39.6071,39.6071,382450.0
2018-04-26 15:30:00,46.91,46.95,46.91,46.94,878746.0,39.6071,39.6409,39.6071,39.6324,878746.0
2018-04-26 15:40:00,46.94,46.97,46.91,46.94,1024920.0,39.6324,39.6578,39.6071,39.6324,1024920.0
2018-04-26 15:50:00,46.94,46.97,46.9,46.96,3725891.0,39.6324,39.6578,39.5987,39.6493,3725891.0
2018-04-27 09:30:00,47.24,47.27,47.12,47.13,3313342.0,39.8857,39.9111,39.7844,39.7928,3313342.0
2018-04-27 09:40:00,47.13,47.25,47.12,47.23,1581888.0,39.7928,39.8942,39.7844,39.8773,1581888.0
2018-04-27 09:50:00,47.23,47.25,47.12,47.12,1439113.0,39.8773,39.8942,39.7844,39.7844,1439113.0
2018-04-27 10:00:00,47.12,47.2,47.11,47.15,898480.0,39.7844,39.852,39.776,39.8097,898480.0
2018-04-27 10:10:00,47.15,47.15,47.08,47.1,999018.0,39.8097,39.8097,39.7506,39.7675,999018.0
2018-04-27 10:20:00,47.1,47.13,47.01,47.03,439185.0,39.7675,39.7928,39.6915,39.7084,439185.0
2018-04-27 10:30:00,47.02,47.04,46.98,47.0,651198.0,39.7,39.7169,39.6662,39.6831,651198.0
2018-04-27 10:40:00,47.0,47.08,46.97,47.08,648083.0,39.6831,39.7506,39.6578,39.7506,648083.0
2018-04-27 10:50:00,47.08,47.08,46.97,47.03,470769.0,39.7506,39.7506,39.6578,39.7084,470769.0
2018-04-27 11:00:00,47.03,47.1,47.02,47.08,519702.0,39.7084,39.7675,39.7,39.7506,519702.0
2018-04-27 11:10:00,47.08,47.14,47.05,47.1,685478.0,39.7506,39.8013,39.7253,39.7675,685478.0
2018-04-27 11:20:00,47.1,47.2,47.08,47.2,339906.0,39.7675,39.852,39.7506,39.852,339906.0
2018-04-27 11:30:00,47.2,47.22,47.16,47.2,652893.0,39.852,39.8688,39.8182,39.852,652893.0
2018-04-27 11:40:00,47.2,47.21,47.1,47.12,370517.0,39.852,39.8604,39.7675,39.7844,370517.0
2018-04-27 11:50:00,47.12,47.18,47.09,47.16,441752.0,39.7844,39.8351,39.7591,39.8182,441752.0
2018-04-27 12:00:00,47.16,47.23,47.16,47.19,260545.0,39.8182,39.8773,39.8182,39.8435,260545.0
2018-04-27 12:10:00,47.19,47.22,47.18,47.22,322062.0,39.8435,39.8688,39.8351,39.8688,322062.0
2018-04-27 12:20:00,47.21,47.22,47.18,47.21,405867.0,39.8604,39.8688,39.8351,39.8604,405867.0
2018-04-27 12:30:00,47.2,47.22,47.14,47.2,643205.0,39.852,39.8688,39.8013,39.852,643205.0
2018-04-27 12:40:00,47.2,47.25,47.18,47.23,560821.0,39.852,39.8942,39.8351,39.8773,560821.0
2018-04-27 12:50:00,47.23,47.31,47.22,47.3,643720.0,39.8773,39.9448,39.8688,39.9364,643720.0
2018-04-27 13:00:00,47.3,47.3,47.23,47.25,968253.0,39.9364,39.9364,39.8773,39.8942,968253.0
2018-04-27 13:10:00,47.24,47.28,47.23,47.26,507197.0,39.8857,39.9195,39.8773,39.9026,507197.0
2018-04-27 13:20:00,47.25,47.26,47.21,47.21,506220.0,39.8942,39.9026,39.8604,39.8604,506220.0
2018-04-27 13:30:00,47.22,47.27,47.2,47.23,281372.0,39.8688,39.9111,39.852,39.8773,281372.0
2018-04-27 13:40:00,47.24,47.24,47.19,47.2,834953.0,39.8857,39.8857,39.8435,39.852,834953.0
2018-04-27 13:50:00,47.2,47.23,47.19,47.22,337094.0,39.852,39.8773,39.8435,39.8688,337094.0
2018-04-27 14:00:00,47.23,47.24,47.19,47.22,678503.0,39.8773,39.8857,39.8435,39.8688,678503.0
2018-04-27 14:10:00,47.23,47.3,47.22,47.3,417238.0,39.8773,39.9364,39.8688,39.9364,417238.0
2018-04-27 14:20:00,47.29,47.3,47.27,47.28,280250.0,39.9279,39.9364,39.9111,39.9195,280250.0
2018-04-27 14:30:00,47.28,47.32,47.28,47.3,180014.0,39.9195,39.9533,39.9195,39.9364,180014.0
2018-04-27 14:40:00,47.3,47.34,47.29,47.31,417009.0,39.9364,39.9702,39.9279,39.9448,417009.0
2018-04-27 14:50:00,47.31,47.31,47.28,47.29,435074.0,39.9448,39.9448,39.9195,39.9279,435074.0
2018-04-27 15:00:00,47.29,47.33,47.27,47.31,341065.0,39.9279,39.9617,39.9111,39.9448,341065.0
2018-04-27 15:10:00,47.3,47.33,47.28,47.28,378632.0,39.9364,39.9617,39.9195,39.9195,378632.0
2018-04-27 15:20:00,47.29,47.29,47.23,47.25,627166.0,39.9279,39.9279,39.8773,39.8942,627166.0
2018-04-27 15:30:00,47.25,47.27,47.24,47.27,564995.0,39.8942,39.9111,39.8857,39.9111,564995.0
2018-04-27 15:40:00,47.27,47.3,47.25,47.27,1123318.0,39.9111,39.9364,39.8942,39.9111,1123318.0
2018-04-27 15:50:00,47.27,47.31,47.23,47.27,2876764.0,39.9111,39.9448,39.8773,39.9111,2876764.0
2018-04-30 09:30:00,47.43,47.46,47.37,47.42,1178967.0,40.0461,40.0715,39.9955,40.0377,1178967.0
2018-04-30 09:40:00,47.43,47.47,47.43,47.47,1101474.0,40.0461,40.0799,40.0461,40.0799,1101474.0
2018-04-30 09:50:00,47.47,47.49,47.41,47.41,678713.0,40.0799,40.0968,40.0293,40.0293,678713.0
2018-04-30 10:00:00,47.41,47.49,47.39,47.45,1367795.0,40.0293,40.0968,40.0124,40.063,1367795.0
2018-04-30 10:10:00,47.45,47.47,47.36,47.38,4093605.0,40.063,40.0799,39.987,40.0039,4093605.0
2018-04-30 10:20:00,47.37,47.4,47.32,47.39,1327350.0,39.9955,40.0208,39.9533,40.0124,1327350.0
2018-04-30 10:30:00,47.39,47.4,47.33,47.36,1574046.0,40.0124,40.0208,39.9617,39.987,1574046.0
2018-04-30 10:40:00,47.36,47.38,47.34,47.37,1515992.0,39.987,40.0039,39.9702,39.9955,1515992.0
2018-04-30 10:50:00,47.37,47.39,47.35,47.38,2102052.0,39.9955,40.0124,39.9786,40.0039,2102052.0
2018-04-30 11:00:00,47.38,47.42,47.38,47.4,850401.0,40.0039,40.0377,40.0039,40.0208,850401.0
2018-04-30 11:10:00,47.39,47.42,47.37,47.37,553834.0,40.0124,40.0377,39.9955,39.9955,553834.0
2018-04-30 11:20:00,47.37,47.38,47.34,47.34,851651.0,39.9955,40.0039,39.9702,39.9702,851651.0
2018-04-30 11:30:00,47.34,47.35,47.25,47.25,1034893.0,39.9702,39.9786,39.8942,39.8942,1034893.0
2018-04-30 11:40:00,47.25,47.28,47.19,47.2,654153.0,39.8942,39.9195,39.8435,39.852,654153.0
2018-04-30 11:50:00,47.2,47.23,47.17,47.21,691117.0,39.852,39.8773,39.8266,39.8604,691117.0
2018-04-30 12:00:00,47.21,47.22,47.12,47.14,816414.0,39.8604,39.8688,39.7844,39.8013,816414.0
2018-04-30 12:10:00,47.15,47.16,47.07,47.12,583516.0,39.8097,39.8182,39.7422,39.7844,583516.0
2018-04-30 12:20:00,47.12,47.16,47.12,47.15,526072.0,39.7844,39.8182,39.7844,39.8097,526072.0
2018-04-30 12:30:00,47.15,47.15,47.11,47.15,858452.0,39.8097,39.8097,39.776,39.8097,858452.0
2018-04-30 12:40:00,47.14,47.15,47.08,47.1,448827.0,39.8013,39.8097,39.7506,39.7675,448827.0
2018-04-30 12:50:00,47.1,47.13,47.04,47.13,1024819.0,39.7675,39.7928,39.7169,39.7928,1024819.0
2018-04-30 13:00:00,47.12,47.14,47.09,47.1,342239.0,39.7844,39.8013,39.7591,39.7675,342239.0
2018-04-30 13:10:00,47.11,47.14,47.05,47.13,566289.0,39.776,39.8013,39.7253,39.7928,566289.0
2018-04-30 13:20:00,47.12,47.15,47.09,47.11,458572.0,39.7844,39.8097,39.7591,39.776,458572.0
2018-04-30 13:30:00,47.11,47.14,47.08,47.14,226846.0,39.776,39.8013,39.7506,39.8013,226846.0
2018-04-30 13:40:00,47.14,47.17,47.13,47.14,384455.0,39.8013,39.8266,39.7928,39.8013,384455.0
2018-04-30 13:50:00,47.15,47.15,47.1,47.15,789007.0,39.8097,39.8097,39.7675,39.8097,789007.0
2018-04-30 14:00:00,47.15,47.16,47.01,47.02,548539.0,39.8097,39.8182,39.6915,39.7,548539.0
2018-04-30 14:10:00,47.02,47.05,46.97,47.01,1078877.0,39.7,39.7253,39.6578,39.6915,1078877.0
2018-04-30 14:20:00,47.01,47.08,47.01,47.05,483744.0,39.6915,39.7506,39.6915,39.7253,483744.0
2018-04-30 14:30:00,47.05,47.06,47.01,47.02,349080.0,39.7253,39.7337,39.6915,39.7,349080.0
2018-04-30 14:40:00,47.02,47.05,46.99,47.04,453591.0,39.7,39.7253,39.6746,39.7169,453591.0
2018-04-30 14:50:00,47.04,47.06,47.0,47.01,843751.0,39.7169,39.7337,39.6831,39.6915,843751.0
2018-04-30 15:00:00,47.01,47.02,46.95,46.99,894595.0,39.6915,39.7,39.6409,39.6746,894595.0
2018-04-30 15:10:00,46.98,47.04,46.98,47.0,878274.0,39.6662,39.7169,39.6662,39.6831,878274.0
2018-04-30 15:20:00,47.01,47.02,46.92,46.95,902342.0,39.6915,39.7,39.6155,39.6409,902342.0
2018-04-30 15:30:00,46.96,47.03,46.95,47.03,1260958.0,39.6493,39.7084,39.6409,39.7084,1260958.0
2018-04-30 15:40:00,47.03,47.03,46.98,47.0,2212944.0,39.7084,39.7084,39.6662,39.6831,2212944.0
2018-04-30 15:50:00,47.0,47.02,46.91,46.92,6823758.0,39.6831,39.7,39.6071,39.6155,6823758.0
2018-05-01 09:30:00,46.64,46.67,46.47,46.48,3653232.0,39.3791,39.4045,39.2356,39.244,3653232.0
2018-05-01 09:40:00,46.47,46.6,46.45,46.58,2330710.0,39.2356,39.3454,39.2187,39.3285,2330710.0
2018-05-01 09:50:00,46.58,46.64,46.56,46.58,2801778.0,39.3285,39.3791,39.3116,39.3285,2801778.0
2018-05-01 10:00:00,46.58,46.59,46.49,46.52,2480812.0,39.3285,39.3369,39.2525,39.2778,2480812.0
2018-05-01 10:10:00,46.51,46.54,46.47,46.52,2848767.0,39.2694,39.2947,39.2356,39.2778,2848767.0
2018-05-01 10:20:00,46.51,46.54,46.45,46.48,1276267.0,39.2694,39.2947,39.2187,39.244,1276267.0
2018-05-01 10:30:00,46.48,46.51,46.41,46.42,1345046.0,39.244,39.2694,39.1849,39.1934,1345046.0
2018-05-01 10:40:00,46.42,46.44,46.35,46.35,1963024.0,39.1934,39.2103,39.1343,39.1343,1963024.0
2018-05-01 10:50:00,46.35,46.35,46.2,46.22,2532152.0,39.1343,39.1343,39.0076,39.0245,2532152.0
2018-05-01 11:00:00,46.22,46.22,46.1,46.14,2046234.0,39.0245,39.0245,38.9232,38.957,2046234.0
2018-05-01 11:10:00,46.14,46.37,46.13,46.36,1704038.0,38.957,39.1512,38.9485,39.1427,1704038.0
2018-05-01 11:20:00,46.36,46.43,46.34,46.34,1240420.0,39.1427,39.2018,39.1258,39.1258,1240420.0
2018-05-01 11:30:00,46.34,46.37,46.3,46.32,990919.0,39.1258,39.1512,39.0921,39.1089,990919.0
2018-05-01 11:40:00,46.32,46.35,46.26,46.27,623695.0,39.1089,39.1343,39.0583,39.0667,623695.0
2018-05-01 11:50:00,46.27,46.32,46.19,46.2,623789.0,39.0667,39.1089,38.9992,39.0076,623789.0
2018-05-01 12:00:00,46.2,46.31,46.18,46.3,1134906.0,39.0076,39.1005,38.9907,39.0921,1134906.0
2018-05-01 12:10:00,46.3,46.32,46.26,46.3,585281.0,39.0921,39.1089,39.0583,39.0921,585281.0
2018-05-01 12:20:00,46.3,46.41,46.29,46.4,583602.0,39.0921,39.1849,39.0836,39.1765,583602.0
2018-05-01 12:30:00,46.41,46.43,46.38,46.4,816457.0,39.1849,39.2018,39.1596,39.1765,816457.0
2018-05-01 12:40:00,46.4,46.42,46.36,46.38,638094.0,39.1765,39.1934,39.1427,39.1596,638094.0
2018-05-01 12:50:00,46.38,46.45,46.37,46.43,552957.0,39.1596,39.2187,39.1512,39.2018,552957.0
2018-05-01 13:00:00,46.42,46.43,46.32,46.34,1130903.0,39.1934,39.2018,39.1089,39.1258,1130903.0
2018-05-01 13:10:00,46.34,46.41,46.33,46.4,601605.0,39.1258,39.1849,39.1174,39.1765,601605.0
2018-05-01 13:20:00,46.4,46.44,46.37,46.44,440879.0,39.1765,39.2103,39.1512,39.2103,440879.0
2018-05-01 13:30:00,46.44,46.45,46.38,46.38,990624.0,39.2103,39.2187,39.1596,39.1596,990624.0
2018-05-01 13:40:00,46.38,46.52,46.36,46.5,873172.0,39.1596,39.2778,39.1427,39.2609,873172.0
2018-05-01 13:50:00,46.5,46.56,46.48,46.56,614899.0,39.2609,39.3116,39.244,39.3116,614899.0
2018-05-01 14:00:00,46.55,46.63,46.54,46.59,1061123.0,39.3031,39.3707,39.2947,39.3369,1061123.0
2018-05-01 14:10:00,46.59,46.63,46.57,46.6,714334.0,39.3369,39.3707,39.32,39.3454,714334.0
2018-05-01 14:20:00,46.6,46.66,46.59,46.62,874093.0,39.3454,39.396,39.3369,39.3622,874093.0
2018-05-01 14:30:00,46.62,46.69,46.61,46.65,390381.0,39.3622,39.4213,39.3538,39.3876,390381.0
2018-05-01 14:40:00,46.65,46.71,46.62,46.66,562955.0,39.3876,39.4382,39.3622,39.396,562955.0
2018-05-01 14:50:00,46.66,46.68,46.6,46.61,1018495.0,39.396,39.4129,39.3454,39.3538,1018495.0
2018-05-01 15:00:00,46.6,46.66,46.6,46.64,587636.0,39.3454,39.396,39.3454,39.3791,587636.0
2018-05-01 15:10:00,46.63,46.64,46.54,46.55,1393651.0,39.3707,39.3791,39.2947,39.3031,1393651.0
2018-05-01 15:20:00,46.55,46.6,46.53,46.58,1135000.0,39.3031,39.3454,39.2863,39.3285,1135000.0
2018-05-01 15:30:00,46.58,46.64,46.55,46.57,991675.0,39.3285,39.3791,39.3031,39.32,991675.0
2018-05-01 15:40:00,46.57,46.64,46.56,46.64,1342690.0,39.32,39.3791,39.3116,39.3791,1342690.0
2018-05-01 15:50:00,46.64,46.76,46.63,46.69,12302804.0,39.3791,39.4805,39.3707,39.4213,12302804.0
2018-05-02 09:30:00,46.74,46.78,46.62,46.64,1664083.0,39.4636,39.4973,39.3622,39.3791,1664083.0
2018-05-02 09:40:00,46.64,46.65,46.54,46.54,2247234.0,39.3791,39.3876,39.2947,39.2947,2247234.0
2018-05-02 09:50:00,46.55,46.6,46.5,46.54,1815095.0,39.3031,39.3454,39.2609,39.2947,1815095.0
2018-05-02 10:00:00,46.54,46.64,46.53,46.62,1238646.0,39.2947,39.3791,39.2863,39.3622,1238646.0
2018-05-02 10:10:00,46.62,46.71,46.59,46.69,1180034.0,39.3622,39.4382,39.3369,39.4213,1180034.0
2018-05-02 10:20:00,46.69,46.7,46.63,46.65,775759.0,39.4213,39.4298,39.3707,39.3876,775759.0
2018-05-02 10:30:00,46.64,46.68,46.61,46.63,870318.0,39.3791,39.4129,39.3538,39.3707,870318.0
2018-05-02 10:40:00,46.63,46.65,46.56,46.63,592100.0,39.3707,39.3876,39.3116,39.3707,592100.0
2018-05-02 10:50:00,46.63,46.63,46.57,46.59,448119.0,39.3707,39.3707,39.32,39.3369,448119.0
2018-05-02 11:00:00,46.59,46.64,46.58,46.63,650069.0,39.3369,39.3791,39.3285,39.3707,650069.0
2018-05-02 11:10:00,46.63,46.7,46.63,46.68,592228.0,39.3707,39.4298,39.3707,39.4129,592228.0
2018-05-02 11:20:00,46.68,46.7,46.63,46.66,1727118.0,39.4129,39.4298,39.3707,39.396,1727118.0
2018-05-02 11:30:00,46.65,46.66,46.61,46.62,530146.0,39.3876,39.396,39.3538,39.3622,530146.0
2018-05-02 11:40:00,46.61,46.62,46.5,46.51,1277245.0,39.3538,39.3622,39.2609,39.2694,1277245.0
2018-05-02 11:50:00,46.51,46.56,46.5,46.56,1175366.0,39.2694,39.3116,39.2609,39.3116,1175366.0
2018-05-02 12:00:00,46.55,46.55,46.52,46.54,721114.0,39.3031,39.3031,39.2778,39.2947,721114.0
2018-05-02 12:10:00,46.53,46.56,46.53,46.55,689415.0,39.2863,39.3116,39.2863,39.3031,689415.0
2018-05-02 12:20:00,46.55,46.55,46.52,46.53,873350.0,39.3031,39.3031,39.2778,39.2863,873350.0
2018-05-02 12:30:00,46.53,46.55,46.51,46.51,287474.0,39.2863,39.3031,39.2694,39.2694,287474.0
2018-05-02 12:40:00,46.51,46.53,46.49,46.52,337743.0,39.2694,39.2863,39.2525,39.2778,337743.0
2018-05-02 12:50:00,46.52,46.55,46.5,46.55,485319.0,39.2778,39.3031,39.2609,39.3031,485319.0
2018-05-02 13:00:00,46.55,46.57,46.54,46.55,417647.0,39.3031,39.32,39.2947,39.3031,417647.0
2018-05-02 13:10:00,46.55,46.57,46.54,46.55,771204.0,39.3031,39.32,39.2947,39.3031,771204.0
2018-05-02 13:20:00,46.55,46.56,46.51,46.52,852637.0,39.3031,39.3116,39.2694,39.2778,852637.0
2018-05-02 13:30:00,46.52,46.54,46.5,46.53,305200.0,39.2778,39.2947,39.2609,39.2863,305200.0
2018-05-02 13:40:00,46.53,46.55,46.51,46.54,309091.0,39.2863,39.3031,39.2694,39.2947,309091.0
2018-05-02 13:50:00,46.53,46.55,46.51,46.54,892855.0,39.2863,39.3031,39.2694,39.2947,892855.0
2018-05-02 14:00:00,46.53,46.8,46.51,46.74,4029068.0,39.2863,39.5142,39.2694,39.4636,4029068.0
2018-05-02 14:10:00,46.74,46.84,46.71,46.74,2177343.0,39.4636,39.548,39.4382,39.4636,2177343.0
2018-05-02 14:20:00,46.74,46.77,46.66,46.72,978255.0,39.4636,39.4889,39.396,39.4467,978255.0
2018-05-02 14:30:00,46.72,46.75,46.64,46.7,706857.0,39.4467,39.472,39.3791,39.4298,706857.0
2018-05-02 14:40:00,46.69,46.71,46.64,46.65,828704.0,39.4213,39.4382,39.3791,39.3876,828704.0
2018-05-02 14:50:00,46.66,46.68,46.54,46.55,1957872.0,39.396,39.4129,39.2947,39.3031,1957872.0
2018-05-02 15:00:00,46.54,46.62,46.51,46.61,1753100.0,39.2947,39.3622,39.2694,39.3538,1753100.0
2018-05-02 15:10:00,46.6,46.61,46.51,46.52,1030778.0,39.3454,39.3538,39.2694,39.2778,1030778.0
2018-05-02 15:20:00,46.51,46.52,46.39,46.43,2334877.0,39.2694,39.2778,39.1681,39.2018,2334877.0
2018-05-02 15:30:00,46.43,46.44,46.34,46.37,2807771.0,39.2018,39.2103,39.1258,39.1512,2807771.0
2018-05-02 15:40:00,46.37,46.4,46.3,46.3,2597998.0,39.1512,39.1765,39.0921,39.0921,2597998.0
2018-05-02 15:50:00,46.3,46.34,46.28,46.33,6427481.0,39.0921,39.1258,39.0752,39.1174,6427481.0
2018-05-03 09:30:00,46.29,46.3,46.21,46.22,5182879.0,39.0836,39.0921,39.0161,39.0245,5182879.0
2018-05-03 09:40:00,46.21,46.23,46.15,46.22,1909946.0,39.0161,39.033,38.9654,39.0245,1909946.0
2018-05-03 09:50:00,46.23,46.27,46.21,46.24,868346.0,39.033,39.0667,39.0161,39.0414,868346.0
2018-05-03 10:00:00,46.23,46.26,46.14,46.2,1062599.0,39.033,39.0583,38.957,39.0076,1062599.0
2018-05-03 10:10:00,46.2,46.2,46.09,46.09,777824.0,39.0076,39.0076,38.9148,38.9148,777824.0
2018-05-03 10:20:00,46.09,46.1,45.92,45.96,2478495.0,38.9148,38.9232,38.7712,38.805,2478495.0
2018-05-03 10:30:00,45.95,45.97,45.73,45.75,3509694.0,38.7966,38.8134,38.6108,38.6277,3509694.0
2018-05-03 10:40:00,45.75,45.79,45.71,45.76,2507238.0,38.6277,38.6615,38.5939,38.6361,2507238.0
2018-05-03 10:50:00,45.76,45.78,45.61,45.63,2945483.0,38.6361,38.653,38.5095,38.5264,2945483.0
2018-05-03 11:00:00,45.64,45.73,45.6,45.72,3423417.0,38.5348,38.6108,38.501,38.6024,3423417.0
2018-05-03 11:10:00,45.72,45.8,45.69,45.74,2654111.0,38.6024,38.6699,38.577,38.6192,2654111.0
2018-05-03 11:20:00,45.73,45.74,45.62,45.63,2314791.0,38.6108,38.6192,38.5179,38.5264,2314791.0
2018-05-03 11:30:00,45.63,45.71,45.62,45.69,2064214.0,38.5264,38.5939,38.5179,38.577,2064214.0
2018-05-03 11:40:00,45.7,45.81,45.65,45.79,1248682.0,38.5855,38.6783,38.5433,38.6615,1248682.0
2018-05-03 11:50:00,45.8,45.84,45.76,45.79,1249580.0,38.6699,38.7037,38.6361,38.6615,1249580.0
2018-05-03 12:00:00,45.8,45.87,45.79,45.85,1823548.0,38.6699,38.729,38.6615,38.7121,1823548.0
2018-05-03 12:10:00,45.85,45.87,45.81,45.84,930971.0,38.7121,38.729,38.6783,38.7037,930971.0
2018-05-03 12:20:00,45.83,45.85,45.77,45.77,979100.0,38.6952,38.7121,38.6446,38.6446,979100.0
2018-05-03 12:30:00,45.77,45.99,45.77,45.98,1540611.0,38.6446,38.8303,38.6446,38.8219,1540611.0
2018-05-03 12:40:00,45.98,46.09,45.98,46.05,2779808.0,38.8219,38.9148,38.8219,38.881,2779808.0
2018-05-03 12:50:00,46.05,46.18,46.02,46.16,1557706.0,38.881,38.9907,38.8557,38.9739,1557706.0
2018-05-03 13:00:00,46.16,46.17,46.05,46.05,1681700.0,38.9739,38.9823,38.881,38.881,1681700.0
2018-05-03 13:10:00,46.05,46.14,46.03,46.07,1985791.0,38.881,38.957,38.8641,38.8979,1985791.0
2018-05-03 13:20:00,46.07,46.09,45.99,46.04,775865.0,38.8979,38.9148,38.8303,38.8725,775865.0
2018-05-03 13:30:00,46.05,46.29,46.04,46.27,3405146.0,38.881,39.0836,38.8725,39.0667,3405146.0
2018-05-03 13:40:00,46.27,46.29,46.16,46.2,1867762.0,39.0667,39.0836,38.9739,39.0076,1867762.0
2018-05-03 13:50:00,46.19,46.23,46.13,46.16,2364935.0,38.9992,39.033,38.9485,38.9739,2364935.0
2018-05-03 14:00:00,46.16,46.2,46.09,46.2,2131062.0,38.9739,39.0076,38.9148,39.0076,2131062.0
2018-05-03 14:10:00,46.2,46.2,46.13,46.15,846864.0,39.0076,39.0076,38.9485,38.9654,846864.0
2018-05-03 14:20:00,46.15,46.15,46.09,46.15,501334.0,38.9654,38.9654,38.9148,38.9654,501334.0
2018-05-03 14:30:00,46.15,46.32,46.15,46.31,1594135.0,38.9654,39.1089,38.9654,39.1005,1594135.0
2018-05-03 14:40:00,46.32,46.35,46.22,46.23,5989029.0,39.1089,39.1343,39.0245,39.033,5989029.0
2018-05-03 14:50:00,46.23,46.28,46.18,46.22,1265634.0,39.033,39.0752,38.9907,39.0245,1265634.0
2018-05-03 15:00:00,46.22,46.28,46.19,46.2,1096634.0,39.0245,39.0752,38.9992,39.0076,1096634.0
2018-05-03 15:10:00,46.2,46.29,46.19,46.25,1061295.0,39.0076,39.0836,38.9992,39.0498,1061295.0
2018-05-03 15:20:00,46.25,46.29,46.21,46.29,949231.0,39.0498,39.0836,39.0161,39.0836,949231.0
2018-05-03 15:30:00,46.29,46.34,46.25,46.26,2300145.0,39.0836,39.1258,39.0498,39.0583,2300145.0
2018-05-03 15:40:00,46.26,46.26,46.19,46.2,796516.0,39.0583,39.0583,38.9992,39.0076,796516.0
2018-05-03 15:50:00,46.2,46.23,46.14,46.21,4644100.0,39.0076,39.033,38.957,39.0161,4644100.0
2018-05-04 09:30:00,45.77,45.89,45.72,45.88,3879267.0,38.6446,38.7459,38.6024,38.7374,3879267.0
2018-05-04 09:40:00,45.88,45.96,45.82,45.91,1668734.0,38.7374,38.805,38.6868,38.7628,1668734.0
2018-05-04 09:50:00,45.91,45.95,45.87,45.92,1907943.0,38.7628,38.7966,38.729,38.7712,1907943.0
2018-05-04 10:00:00,45.92,45.99,45.86,45.99,1820361.0,38.7712,38.8303,38.7206,38.8303,1820361.0
2018-05-04 10:10:00,46.0,46.06,45.98,46.01,1418363.0,38.8388,38.8894,38.8219,38.8472,1418363.0
2018-05-04 10:20:00,46.01,46.12,45.99,46.11,2200227.0,38.8472,38.9401,38.8303,38.9316,2200227.0
2018-05-04 10:30:00,46.11,46.18,46.09,46.18,2506392.0,38.9316,38.9907,38.9148,38.9907,2506392.0
2018-05-04 10:40:00,46.17,46.2,46.13,46.17,2773393.0,38.9823,39.0076,38.9485,38.9823,2773393.0
2018-05-04 10:50:00,46.17,46.2,46.15,46.16,1733845.0,38.9823,39.0076,38.9654,38.9739,1733845.0
2018-05-04 11:00:00,46.16,46.22,46.16,46.18,1549809.0,38.9739,39.0245,38.9739,38.9907,1549809.0
2018-05-04 11:10:00,46.18,46.21,46.15,46.16,2110219.0,38.9907,39.0161,38.9654,38.9739,2110219.0
2018-05-04 11:20:00,46.17,46.27,46.16,46.27,720473.0,38.9823,39.0667,38.9739,39.0667,720473.0
2018-05-04 11:30:00,46.27,46.33,46.26,46.29,1177286.0,39.0667,39.1174,39.0583,39.0836,1177286.0
2018-05-04 11:40:00,46.29,46.31,46.24,46.25,726256.0,39.0836,39.1005,39.0414,39.0498,726256.0
2018-05-04 11:50:00,46.24,46.37,46.24,46.36,1208179.0,39.0414,39.1512,39.0414,39.1427,1208179.0
2018-05-04 12:00:00,46.36,46.39,46.33,46.35,895560.0,39.1427,39.1681,39.1174,39.1343,895560.0
2018-05-04 12:10:00,46.35,46.38,46.33,46.37,558399.0,39.1343,39.1596,39.1174,39.1512,558399.0
2018-05-04 12:20:00,46.37,46.45,46.35,46.41,498169.0,39.1512,39.2187,39.1343,39.1849,498169.0
2018-05-04 12:30:00,46.42,46.46,46.41,46.46,504976.0,39.1934,39.2272,39.1849,39.2272,504976.0
2018-05-04 12:40:00,46.46,46.48,46.41,46.45,393740.0,39.2272,39.244,39.1849,39.2187,393740.0
2018-05-04 12:50:00,46.45,46.48,46.42,46.47,747011.0,39.2187,39.244,39.1934,39.2356,747011.0
2018-05-04 13:00:00,46.47,46.51,46.46,46.49,705243.0,39.2356,39.2694,39.2272,39.2525,705243.0
2018-05-04 13:10:00,46.49,46.5,46.45,46.47,1168926.0,39.2525,39.2609,39.2187,39.2356,1168926.0
2018-05-04 13:20:00,46.47,46.52,46.46,46.48,922200.0,39.2356,39.2778,39.2272,39.244,922200.0
2018-05-04 13:30:00,46.48,46.5,46.46,46.47,480250.0,39.244,39.2609,39.2272,39.2356,480250.0
2018-05-04 13:40:00,46.47,46.5,46.46,46.48,319447.0,39.2356,39.2609,39.2272,39.244,319447.0
2018-05-04 13:50:00,46.48,46.54,46.48,46.53,532446.0,39.244,39.2947,39.244,39.2863,532446.0
2018-05-04 14:00:00,46.53,46.56,46.51,46.54,573047.0,39.2863,39.3116,39.2694,39.2947,573047.0
2018-05-04 14:10:00,46.54,46.55,46.5,46.52,315697.0,39.2947,39.3031,39.2609,39.2778,315697.0
2018-05-04 14:20:00,46.51,46.58,46.51,46.58,641395.0,39.2694,39.3285,39.2694,39.3285,641395.0
2018-05-04 14:30:00,46.58,46.59,46.53,46.54,466291.0,39.3285,39.3369,39.2863,39.2947,466291.0
2018-05-04 14:40:00,46.54,46.59,46.54,46.55,622149.0,39.2947,39.3369,39.2947,39.3031,622149.0
2018-05-04 14:50:00,46.55,46.57,46.48,46.48,1137270.0,39.3031,39.32,39.244,39.244,1137270.0
2018-05-04 15:00:00,46.48,46.54,46.45,46.47,1000464.0,39.244,39.2947,39.2187,39.2356,1000464.0
2018-05-04 15:10:00,46.47,46.5,46.45,46.49,622354.0,39.2356,39.2609,39.2187,39.2525,622354.0
2018-05-04 15:20:00,46.5,46.51,46.47,46.51,563044.0,39.2609,39.2694,39.2356,39.2694,563044.0
2018-05-04 15:30:00,46.5,46.53,46.44,46.44,1313713.0,39.2609,39.2863,39.2103,39.2103,1313713.0
2018-05-04 15:40:00,46.44,46.47,46.41,46.41,1151995.0,39.2103,39.2356,39.1849,39.1849,1151995.0
2018-05-04 15:50:00,46.41,46.46,46.37,46.45,4280023.0,39.1849,39.2272,39.1512,39.2187,4280023.0
2018-05-07 09:30:00,46.03,46.16,46.03,46.14,4901334.0,38.8641,38.9739,38.8641,38.957,4901334.0
2018-05-07 09:40:00,46.15,46.28,46.14,46.28,2300012.0,38.9654,39.0752,38.957,39.0752,2300012.0
2018-05-07 09:50:00,46.27,46.32,46.25,46.31,1037250.0,39.0667,39.1089,39.0498,39.1005,1037250.0
2018-05-07 10:00:00,46.32,46.35,46.28,46.34,1109852.0,39.1089,39.1343,39.0752,39.1258,1109852.0
2018-05-07 10:10:00,46.34,46.35,46.27,46.28,1496051.0,39.1258,39.1343,39.0667,39.0752,1496051.0
2018-05-07 10:20:00,46.28,46.29,46.21,46.24,2983129.0,39.0752,39.0836,39.0161,39.0414,2983129.0
2018-05-07 10:30:00,46.24,46.25,46.15,46.16,1396179.0,39.0414,39.0498,38.9654,38.9739,1396179.0
2018-05-07 10:40:00,46.16,46.24,46.11,46.23,1217209.0,38.9739,39.0414,38.9316,39.033,1217209.0
2018-05-07 10:50:00,46.23,46.27,46.2,46.26,676225.0,39.033,39.0667,39.0076,39.0583,676225.0
2018-05-07 11:00:00,46.25,46.3,46.23,46.3,231793.0,39.0498,39.0921,39.033,39.0921,231793.0
2018-05-07 11:10:00,46.3,46.35,46.29,46.31,1130974.0,39.0921,39.1343,39.0836,39.1005,1130974.0
2018-05-07 11:20:00,46.32,46.33,46.29,46.3,460161.0,39.1089,39.1174,39.0836,39.0921,460161.0
2018-05-07 11:30:00,46.3,46.33,46.27,46.29,1093988.0,39.0921,39.1174,39.0667,39.0836,1093988.0
2018-05-07 11:40:00,46.29,46.3,46.24,46.24,1802389.0,39.0836,39.0921,39.0414,39.0414,1802389.0
2018-05-07 11:50:00,46.24,46.29,46.23,46.28,712934.0,39.0414,39.0836,39.033,39.0752,712934.0
2018-05-07 12:00:00,46.29,46.31,46.28,46.28,459722.0,39.0836,39.1005,39.0752,39.0752,459722.0
2018-05-07 12:10:00,46.28,46.31,46.27,46.28,519298.0,39.0752,39.1005,39.0667,39.0752,519298.0
2018-05-07 12:20:00,46.29,46.31,46.26,46.3,1219100.0,39.0836,39.1005,39.0583,39.0921,1219100.0
2018-05-07 12:30:00,46.3,46.32,46.27,46.32,366529.0,39.0921,39.1089,39.0667,39.1089,366529.0
2018-05-07 12:40:00,46.32,46.32,46.25,46.29,552383.0,39.1089,39.1089,39.0498,39.0836,552383.0
2018-05-07 12:50:00,46.28,46.32,46.27,46.29,504735.0,39.0752,39.1089,39.0667,39.0836,504735.0
2018-05-07 13:00:00,46.29,46.31,46.24,46.24,1229045.0,39.0836,39.1005,39.0414,39.0414,1229045.0
2018-05-07 13:10:00,46.25,46.26,46.21,46.22,1485308.0,39.0498,39.0583,39.0161,39.0245,1485308.0
2018-05-07 13:20:00,46.22,46.26,46.22,46.26,361180.0,39.0245,39.0583,39.0245,39.0583,361180.0
2018-05-07 13:30:00,46.26,46.29,46.25,46.29,396402.0,39.0583,39.0836,39.0498,39.0836,396402.0
2018-05-07 13:40:00,46.29,46.34,46.29,46.32,348403.0,39.0836,39.1258,39.0836,39.1089,348403.0
2018-05-07 13:50:00,46.32,46.35,46.32,46.34,314829.0,39.1089,39.1343,39.1089,39.1258,314829.0
2018-05-07 14:00:00,46.34,46.34,46.29,46.3,1096904.0,39.1258,39.1258,39.0836,39.0921,1096904.0
2018-05-07 14:10:00,46.3,46.32,46.29,46.3,574815.0,39.0921,39.1089,39.0836,39.0921,574815.0
2018-05-07 14:20:00,46.3,46.31,46.27,46.3,826364.0,39.0921,39.1005,39.0667,39.0921,826364.0
2018-05-07 14:30:00,46.3,46.32,46.27,46.28,1597071.0,39.0921,39.1089,39.0667,39.0752,1597071.0
2018-05-07 14:40:00,46.28,46.29,46.17,46.2,1564239.0,39.0752,39.0836,38.9823,39.0076,1564239.0
2018-05-07 14:50:00,46.19,46.2,46.13,46.19,624824.0,38.9992,39.0076,38.9485,38.9992,624824.0
2018-05-07 15:00:00,46.18,46.24,46.16,46.18,1423350.0,38.9907,39.0414,38.9739,38.9907,1423350.0
2018-05-07 15:10:00,46.19,46.2,44.08,46.08,2650613.0,38.9992,39.0076,37.2177,38.9063,2650613.0
2018-05-07 15:20:00,46.08,46.09,46.02,46.08,2063471.0,38.9063,38.9148,38.8557,38.9063,2063471.0
2018-05-07 15:30:00,46.08,46.15,46.06,46.14,1414259.0,38.9063,38.9654,38.8894,38.957,1414259.0
2018-05-07 15:40:00,46.14,46.18,46.11,46.18,1949785.0,38.957,38.9907,38.9316,38.9907,1949785.0
2018-05-07 15:50:00,46.18,46.18,46.11,46.17,4121687.0,38.9907,38.9907,38.9316,38.9823,4121687.0
2018-05-08 09:30:00,46.27,46.32,46.16,46.17,5071526.0,39.0667,39.1089,38.9739,38.9823,5071526.0
2018-05-08 09:40:00,46.16,46.18,46.03,46.04,3153362.0,38.9739,38.9907,38.8641,38.8725,3153362.0
2018-05-08 09:50:00,46.05,46.11,45.97,46.1,4614372.0,38.881,38.9316,38.8134,38.9232,4614372.0
2018-05-08 10:00:00,46.11,46.18,46.09,46.16,941169.0,38.9316,38.9907,38.9148,38.9739,941169.0
2018-05-08 10:10:00,46.16,46.21,46.13,46.18,897800.0,38.9739,39.0161,38.9485,38.9907,897800.0
2018-05-08 10:20:00,46.19,46.21,46.13,46.15,691392.0,38.9992,39.0161,38.9485,38.9654,691392.0
2018-05-08 10:30:00,46.15,46.25,46.14,46.23,1192689.0,38.9654,39.0498,38.957,39.033,1192689.0
2018-05-08 10:40:00,46.23,46.23,46.18,46.2,887555.0,39.033,39.033,38.9907,39.0076,887555.0
2018-05-08 10:50:00,46.21,46.24,46.18,46.18,394670.0,39.0161,39.0414,38.9907,38.9907,394670.0
2018-05-08 11:00:00,46.17,46.2,46.07,46.08,3046650.0,38.9823,39.0076,38.8979,38.9063,3046650.0
2018-05-08 11:10:00,46.07,46.25,46.07,46.2,1552695.0,38.8979,39.0498,38.8979,39.0076,1552695.0
2018-05-08 11:20:00,46.2,46.24,46.15,46.18,1109934.0,39.0076,39.0414,38.9654,38.9907,1109934.0
2018-05-08 11:30:00,46.18,46.2,46.14,46.16,1265243.0,38.9907,39.0076,38.957,38.9739,1265243.0
2018-05-08 11:40:00,46.16,46.25,46.12,46.23,596424.0,38.9739,39.0498,38.9401,39.033,596424.0
2018-05-08 11:50:00,46.23,46.27,46.2,46.21,559321.0,39.033,39.0667,39.0076,39.0161,559321.0
2018-05-08 12:00:00,46.21,46.3,46.19,46.29,1963976.0,39.0161,39.0921,38.9992,39.0836,1963976.0
2018-05-08 12:10:00,46.29,46.36,46.28,46.33,2528954.0,39.0836,39.1427,39.0752,39.1174,2528954.0
2018-05-08 12:20:00,46.33,46.34,46.29,46.33,533032.0,39.1174,39.1258,39.0836,39.1174,533032.0
2018-05-08 12:30:00,46.32,46.33,46.28,46.32,328633.0,39.1089,39.1174,39.0752,39.1089,328633.0
2018-05-08 12:40:00,46.32,46.32,46.25,46.27,646978.0,39.1089,39.1089,39.0498,39.0667,646978.0
2018-05-08 12:50:00,46.27,46.29,46.2,46.23,623968.0,39.0667,39.0836,39.0076,39.033,623968.0
2018-05-08 13:00:00,46.22,46.26,46.21,46.23,550271.0,39.0245,39.0583,39.0161,39.033,550271.0
2018-05-08 13:10:00,46.23,46.27,46.22,46.26,404014.0,39.033,39.0667,39.0245,39.0583,404014.0
2018-05-08 13:20:00,46.26,46.37,46.25,46.36,784037.0,39.0583,39.1512,39.0498,39.1427,784037.0
2018-05-08 13:30:00,46.36,46.39,46.31,46.32,1444276.0,39.1427,39.1681,39.1005,39.1089,1444276.0
2018-05-08 13:40:00,46.32,46.4,46.31,46.38,961088.0,39.1089,39.1765,39.1005,39.1596,961088.0
2018-05-08 13:50:00,46.38,46.4,46.3,46.3,956645.0,39.1596,39.1765,39.0921,39.0921,956645.0
2018-05-08 14:00:00,46.31,46.37,46.29,46.33,724323.0,39.1005,39.1512,39.0836,39.1174,724323.0
2018-05-08 14:10:00,46.33,46.41,46.29,46.38,1131813.0,39.1174,39.1849,39.0836,39.1596,1131813.0
2018-05-08 14:20:00,46.37,46.44,46.32,46.35,1762620.0,39.1512,39.2103,39.1089,39.1343,1762620.0
2018-05-08 14:30:00,46.36,46.38,46.28,46.3,997712.0,39.1427,39.1596,39.0752,39.0921,997712.0
2018-05-08 14:40:00,46.29,46.32,46.21,46.31,1493996.0,39.0836,39.1089,39.0161,39.1005,1493996.0
2018-05-08 14:50:00,46.31,46.35,46.29,46.3,1253989.0,39.1005,39.1343,39.0836,39.0921,1253989.0
2018-05-08 15:00:00,46.3,46.39,46.27,46.36,702326.0,39.0921,39.1681,39.0667,39.1427,702326.0
2018-05-08 15:10:00,46.36,46.41,46.34,46.37,787738.0,39.1427,39.1849,39.1258,39.1512,787738.0
2018-05-08 15:20:00,46.38,46.42,46.37,46.38,699532.0,39.1596,39.1934,39.1512,39.1596,699532.0
2018-05-08 15:30:00,46.39,46.42,46.38,46.39,835266.0,39.1681,39.1934,39.1596,39.1681,835266.0
2018-05-08 15:40:00,46.4,46.42,46.36,46.36,1153617.0,39.1765,39.1934,39.1427,39.1427,1153617.0
2018-05-08 15:50:00,46.37,46.41,46.36,46.41,3955584.0,39.1512,39.1849,39.1427,39.1849,3955584.0
2018-05-09 09:30:00,46.56,46.61,46.45,46.46,3835195.0,39.3116,39.3538,39.2187,39.2272,3835195.0
2018-05-09 09:40:00,46.46,46.54,46.45,46.51,4845150.0,39.2272,39.2947,39.2187,39.2694,4845150.0
2018-05-09 09:50:00,46.5,46.53,46.44,46.45,1335862.0,39.2609,39.2863,39.2103,39.2187,1335862.0
2018-05-09 10:00:00,46.46,46.48,46.41,46.47,1537731.0,39.2272,39.244,39.1849,39.2356,1537731.0
2018-05-09 10:10:00,46.47,46.53,46.45,46.53,803297.0,39.2356,39.2863,39.2187,39.2863,803297.0
2018-05-09 10:20:00,46.53,46.54,46.46,46.46,497142.0,39.2863,39.2947,39.2272,39.2272,497142.0
2018-05-09 10:30:00,46.47,46.5,46.43,46.46,685878.0,39.2356,39.2609,39.2018,39.2272,685878.0
2018-05-09 10:40:00,46.46,46.49,46.42,46.44,434341.0,39.2272,39.2525,39.1934,39.2103,434341.0
2018-05-09 10:50:00,46.44,46.44,46.28,46.3,1299359.0,39.2103,39.2103,39.0752,39.0921,1299359.0
2018-05-09 11:00:00,46.3,46.35,46.28,46.34,1608454.0,39.0921,39.1343,39.0752,39.1258,1608454.0
2018-05-09 11:10:00,46.34,46.37,46.32,46.33,643359.0,39.1258,39.1512,39.1089,39.1174,643359.0
2018-05-09 11:20:00,46.33,46.37,46.32,46.34,445475.0,39.1174,39.1512,39.1089,39.1258,445475.0
2018-05-09 11:30:00,46.35,46.35,46.32,46.33,593709.0,39.1343,39.1343,39.1089,39.1174,593709.0
2018-05-09 11:40:00,46.33,46.35,46.3,46.33,646802.0,39.1174,39.1343,39.0921,39.1174,646802.0
2018-05-09 11:50:00,46.33,46.35,46.31,46.34,351424.0,39.1174,39.1343,39.1005,39.1258,351424.0
2018-05-09 12:00:00,46.34,46.36,46.33,46.34,592909.0,39.1258,39.1427,39.1174,39.1258,592909.0
2018-05-09 12:10:00,46.35,46.35,46.31,46.32,362834.0,39.1343,39.1343,39.1005,39.1089,362834.0
2018-05-09 12:20:00,46.32,46.4,46.32,46.39,563407.0,39.1089,39.1765,39.1089,39.1681,563407.0
2018-05-09 12:30:00,46.39,46.39,46.28,46.28,845862.0,39.1681,39.1681,39.0752,39.0752,845862.0
2018-05-09 12:40:00,46.28,46.36,46.27,46.35,608699.0,39.0752,39.1427,39.0667,39.1343,608699.0
2018-05-09 12:50:00,46.35,46.36,46.31,46.32,461943.0,39.1343,39.1427,39.1005,39.1089,461943.0
2018-05-09 13:00:00,46.31,46.34,46.3,46.33,667070.0,39.1005,39.1258,39.0921,39.1174,667070.0
2018-05-09 13:10:00,46.33,46.34,46.27,46.28,1119194.0,39.1174,39.1258,39.0667,39.0752,1119194.0
2018-05-09 13:20:00,46.29,46.35,46.29,46.34,553998.0,39.0836,39.1343,39.0836,39.1258,553998.0
2018-05-09 13:30:00,46.34,46.38,46.34,46.37,470946.0,39.1258,39.1596,39.1258,39.1512,470946.0
2018-05-09 13:40:00,46.36,46.38,46.36,46.37,408076.0,39.1427,39.1596,39.1427,39.1512,408076.0
2018-05-09 13:50:00,46.37,46.4,46.37,46.37,814538.0,39.1512,39.1765,39.1512,39.1512,814538.0
2018-05-09 14:00:00,46.38,46.39,46.33,46.37,756108.0,39.1596,39.1681,39.1174,39.1512,756108.0
2018-05-09 14:10:00,46.37,46.39,46.32,46.33,1183220.0,39.1512,39.1681,39.1089,39.1174,1183220.0
2018-05-09 14:20:00,46.33,46.37,46.31,46.35,1113503.0,39.1174,39.1512,39.1005,39.1343,1113503.0
2018-05-09 14:30:00,46.35,46.43,46.35,46.39,1492400.0,39.1343,39.2018,39.1343,39.1681,1492400.0
2018-05-09 14:40:00,46.39,46.46,46.39,46.45,767006.0,39.1681,39.2272,39.1681,39.2187,767006.0
2018-05-09 14:50:00,46.46,46.47,46.44,46.46,602066.0,39.2272,39.2356,39.2103,39.2272,602066.0
2018-05-09 15:00:00,46.45,46.53,46.44,46.52,669339.0,39.2187,39.2863,39.2103,39.2778,669339.0
2018-05-09 15:10:00,46.52,46.53,46.48,46.48,946709.0,39.2778,39.2863,39.244,39.244,946709.0
2018-05-09 15:20:00,46.48,46.5,46.43,46.44,329083.0,39.244,39.2609,39.2018,39.2103,329083.0
2018-05-09 15:30:00,46.45,46.47,46.41,46.41,571796.0,39.2187,39.2356,39.1849,39.1849,571796.0
2018-05-09 15:40:00,46.41,46.45,46.4,46.45,1336282.0,39.1849,39.2187,39.1765,39.2187,1336282.0
2018-05-09 15:50:00,46.45,46.5,46.44,46.5,4548918.0,39.2187,39.2609,39.2103,39.2609,4548918.0
2018-05-10 09:30:00,47.07,47.2,46.99,47.18,12555934.0,39.7422,39.852,39.6746,39.8351,12555934.0
2018-05-10 09:40:00,47.18,47.25,47.15,47.16,5415175.0,39.8351,39.8942,39.8097,39.8182,5415175.0
2018-05-10 09:50:00,47.16,47.24,47.15,47.22,2394677.0,39.8182,39.8857,39.8097,39.8688,2394677.0
2018-05-10 10:00:00,47.23,47.24,47.15,47.19,2708250.0,39.8773,39.8857,39.8097,39.8435,2708250.0
2018-05-10 10:10:00,47.19,47.24,47.18,47.24,1672306.0,39.8435,39.8857,39.8351,39.8857,1672306.0
2018-05-10 10:20:00,47.23,47.3,47.22,47.3,1782708.0,39.8773,39.9364,39.8688,39.9364,1782708.0
2018-05-10 10:30:00,47.3,47.46,47.28,47.41,5781111.0,39.9364,40.0715,39.9195,40.0293,5781111.0
2018-05-10 10:40:00,47.41,47.44,47.36,47.39,2562078.0,40.0293,40.0546,39.987,40.0124,2562078.0
2018-05-10 10:50:00,47.39,47.39,47.25,47.26,1617987.0,40.0124,40.0124,39.8942,39.9026,1617987.0
2018-05-10 11:00:00,47.27,47.36,47.26,47.34,1299124.0,39.9111,39.987,39.9026,39.9702,1299124.0
2018-05-10 11:10:00,47.34,47.48,47.34,47.46,2527621.0,39.9702,40.0884,39.9702,40.0715,2527621.0
2018-05-10 11:20:00,47.46,47.56,47.45,47.56,2797181.0,40.0715,40.1559,40.063,40.1559,2797181.0
2018-05-10 11:30:00,47.56,47.57,47.5,47.57,3489995.0,40.1559,40.1644,40.1052,40.1644,3489995.0
2018-05-10 11:40:00,47.57,47.64,47.56,47.64,2371735.0,40.1644,40.2235,40.1559,40.2235,2371735.0
2018-05-10 11:50:00,47.64,47.64,47.5,47.52,2633655.0,40.2235,40.2235,40.1052,40.1221,2633655.0
2018-05-10 12:00:00,47.52,47.55,47.5,47.54,1708426.0,40.1221,40.1475,40.1052,40.139,1708426.0
2018-05-10 12:10:00,47.54,47.62,47.54,47.62,2122951.0,40.139,40.2066,40.139,40.2066,2122951.0
2018-05-10 12:20:00,47.61,47.64,47.6,47.63,1070545.0,40.1981,40.2235,40.1897,40.215,1070545.0
2018-05-10 12:30:00,47.62,47.63,47.57,47.63,1605078.0,40.2066,40.215,40.1644,40.215,1605078.0
2018-05-10 12:40:00,47.63,47.63,47.55,47.56,1194045.0,40.215,40.215,40.1475,40.1559,1194045.0
2018-05-10 12:50:00,47.56,47.57,47.52,47.52,735018.0,40.1559,40.1644,40.1221,40.1221,735018.0
2018-05-10 13:00:00,47.52,47.58,47.52,47.58,879087.0,40.1221,40.1728,40.1221,40.1728,879087.0
2018-05-10 13:10:00,47.58,47.6,47.55,47.59,788628.0,40.1728,40.1897,40.1475,40.1812,788628.0
2018-05-10 13:20:00,47.59,47.65,47.55,47.56,1244783.0,40.1812,40.2319,40.1475,40.1559,1244783.0
2018-05-10 13:30:00,47.55,47.56,47.51,47.54,1380467.0,40.1475,40.1559,40.1137,40.139,1380467.0
2018-05-10 13:40:00,47.54,47.54,47.46,47.5,1264947.0,40.139,40.139,40.0715,40.1052,1264947.0
2018-05-10 13:50:00,47.5,47.52,47.46,47.48,924526.0,40.1052,40.1221,40.0715,40.0884,924526.0
2018-05-10 14:00:00,47.49,47.5,47.43,47.5,1021132.0,40.0968,40.1052,40.0461,40.1052,1021132.0
2018-05-10 14:10:00,47.5,47.54,47.5,47.51,1436829.0,40.1052,40.139,40.1052,40.1137,1436829.0
2018-05-10 14:20:00,47.51,47.52,47.42,47.46,2171875.0,40.1137,40.1221,40.0377,40.0715,2171875.0
2018-05-10 14:30:00,47.46,47.49,47.44,47.45,1508972.0,40.0715,40.0968,40.0546,40.063,1508972.0
2018-05-10 14:40:00,47.45,47.54,47.41,47.54,1124660.0,40.063,40.139,40.0293,40.139,1124660.0
2018-05-10 14:50:00,47.54,47.59,47.51,47.59,1216032.0,40.139,40.1812,40.1137,40.1812,1216032.0
2018-05-10 15:00:00,47.59,47.6,47.5,47.55,1153095.0,40.1812,40.1897,40.1052,40.1475,1153095.0
2018-05-10 15:10:00,47.54,47.59,47.52,47.57,1201205.0,40.139,40.1812,40.1221,40.1644,1201205.0
2018-05-10 15:20:00,47.57,47.58,47.45,47.47,2309244.0,40.1644,40.1728,40.063,40.0799,2309244.0
2018-05-10 15:30:00,47.47,47.48,47.42,47.43,2756398.0,40.0799,40.0884,40.0377,40.0461,2756398.0
2018-05-10 15:40:00,47.43,47.46,47.4,47.44,2474428.0,40.0461,40.0715,40.0208,40.0546,2474428.0
2018-05-10 15:50:00,47.45,47.52,47.44,47.51,4727198.0,40.063,40.1221,40.0546,40.1137,4727198.0
2018-05-11 09:30:00,47.68,47.73,47.63,47.69,5002801.0,40.2572,40.2994,40.215,40.2657,5002801.0
2018-05-11 09:40:00,47.69,47.69,47.56,47.56,3617953.0,40.2657,40.2657,40.1559,40.1559,3617953.0
2018-05-11 09:50:00,47.56,47.65,47.53,47.64,1227084.0,40.1559,40.2319,40.1306,40.2235,1227084.0
2018-05-11 10:00:00,47.65,47.69,47.62,47.66,1545630.0,40.2319,40.2657,40.2066,40.2403,1545630.0
2018-05-11 10:10:00,47.66,47.68,47.59,47.59,616845.0,40.2403,40.2572,40.1812,40.1812,616845.0
2018-05-11 10:20:00,47.59,47.61,47.55,47.57,826990.0,40.1812,40.1981,40.1475,40.1644,826990.0
2018-05-11 10:30:00,47.57,47.57,47.49,47.49,2201454.0,40.1644,40.1644,40.0968,40.0968,2201454.0
2018-05-11 10:40:00,47.5,47.57,47.49,47.53,1135525.0,40.1052,40.1644,40.0968,40.1306,1135525.0
2018-05-11 10:50:00,47.53,47.58,47.52,47.54,1002311.0,40.1306,40.1728,40.1221,40.139,1002311.0
2018-05-11 11:00:00,47.55,47.58,47.48,47.48,893458.0,40.1475,40.1728,40.0884,40.0884,893458.0
2018-05-11 11:10:00,47.48,47.49,47.38,47.39,3726194.0,40.0884,40.0968,40.0039,40.0124,3726194.0
2018-05-11 11:20:00,47.38,47.47,47.37,47.41,3606262.0,40.0039,40.0799,39.9955,40.0293,3606262.0
2018-05-11 11:30:00,47.41,47.44,47.35,47.35,2300456.0,40.0293,40.0546,39.9786,39.9786,2300456.0
2018-05-11 11:40:00,47.35,47.4,47.32,47.36,1479244.0,39.9786,40.0208,39.9533,39.987,1479244.0
2018-05-11 11:50:00,47.36,47.46,47.36,47.44,2040146.0,39.987,40.0715,39.987,40.0546,2040146.0
2018-05-11 12:00:00,47.44,47.48,47.42,47.43,633502.0,40.0546,40.0884,40.0377,40.0461,633502.0
2018-05-11 12:10:00,47.43,47.43,47.33,47.36,1460615.0,40.0461,40.0461,39.9617,39.987,1460615.0
2018-05-11 12:20:00,47.35,47.37,47.27,47.3,2667245.0,39.9786,39.9955,39.9111,39.9364,2667245.0
2018-05-11 12:30:00,47.3,47.37,47.28,47.36,932448.0,39.9364,39.9955,39.9195,39.987,932448.0
2018-05-11 12:40:00,47.36,47.39,47.34,47.38,562388.0,39.987,40.0124,39.9702,40.0039,562388.0
2018-05-11 12:50:00,47.38,47.41,47.37,47.41,342757.0,40.0039,40.0293,39.9955,40.0293,342757.0
2018-05-11 13:00:00,47.4,47.41,47.36,47.4,492378.0,40.0208,40.0293,39.987,40.0208,492378.0
2018-05-11 13:10:00,47.41,47.42,47.37,47.38,319545.0,40.0293,40.0377,39.9955,40.0039,319545.0
2018-05-11 13:20:00,47.38,47.42,47.38,47.41,365781.0,40.0039,40.0377,40.0039,40.0293,365781.0
2018-05-11 13:30:00,47.41,47.43,47.38,47.39,774816.0,40.0293,40.0461,40.0039,40.0124,774816.0
2018-05-11 13:40:00,47.38,47.41,47.37,47.4,1631191.0,40.0039,40.0293,39.9955,40.0208,1631191.0
2018-05-11 13:50:00,47.41,47.42,47.38,47.4,1708370.0,40.0293,40.0377,40.0039,40.0208,1708370.0
2018-05-11 14:00:00,47.4,47.4,47.31,47.31,2349215.0,40.0208,40.0208,39.9448,39.9448,2349215.0
2018-05-11 14:10:00,47.3,47.36,47.28,47.36,961173.0,39.9364,39.987,39.9195,39.987,961173.0
2018-05-11 14:20:00,47.35,47.38,47.32,47.33,369617.0,39.9786,40.0039,39.9533,39.9617,369617.0
2018-05-11 14:30:00,47.33,47.36,47.31,47.35,790679.0,39.9617,39.987,39.9448,39.9786,790679.0
2018-05-11 14:40:00,47.36,47.37,47.31,47.36,464607.0,39.987,39.9955,39.9448,39.987,464607.0
2018-05-11 14:50:00,47.36,47.4,47.33,47.38,523262.0,39.987,40.0208,39.9617,40.0039,523262.0
2018-05-11 15:00:00,47.38,47.41,47.36,47.39,404569.0,40.0039,40.0293,39.987,40.0124,404569.0
2018-05-11 15:10:00,47.39,47.42,47.36,47.38,893452.0,40.0124,40.0377,39.987,40.0039,893452.0
2018-05-11 15:20:00,47.38,47.41,47.36,47.41,284747.0,40.0039,40.0293,39.987,40.0293,284747.0
2018-05-11 15:30:00,47.41,47.44,47.38,47.44,910716.0,40.0293,40.0546,40.0039,40.0546,910716.0
2018-05-11 15:40:00,47.44,47.44,47.37,47.4,1294061.0,40.0546,40.0546,39.9955,40.0208,1294061.0
2018-05-11 15:50:00,47.4,47.41,47.37,47.38,2997065.0,40.0208,40.0293,39.9955,40.0039,2997065.0
2018-05-14 09:30:00,47.66,47.69,47.63,47.66,1217880.0,40.2403,40.2657,40.215,40.2403,1217880.0
2018-05-14 09:40:00,47.66,47.76,47.66,47.73,964185.0,40.2403,40.3248,40.2403,40.2994,964185.0
2018-05-14 09:50:00,47.73,47.76,47.7,47.72,981957.0,40.2994,40.3248,40.2741,40.291,981957.0
2018-05-14 10:00:00,47.72,47.72,47.58,47.63,2251901.0,40.291,40.291,40.1728,40.215,2251901.0
2018-05-14 10:10:00,47.64,47.74,47.63,47.66,844425.0,40.2235,40.3079,40.215,40.2403,844425.0
2018-05-14 10:20:00,47.66,47.73,47.66,47.71,429248.0,40.2403,40.2994,40.2403,40.2826,429248.0
2018-05-14 10:30:00,47.71,47.75,47.7,47.73,496395.0,40.2826,40.3163,40.2741,40.2994,496395.0
2018-05-14 10:40:00,47.73,47.77,47.73,47.75,462604.0,40.2994,40.3332,40.2994,40.3163,462604.0
2018-05-14 10:50:00,47.74,47.75,47.68,47.69,593808.0,40.3079,40.3163,40.2572,40.2657,593808.0
2018-05-14 11:00:00,47.69,47.77,47.68,47.77,744310.0,40.2657,40.3332,40.2572,40.3332,744310.0
2018-05-14 11:10:00,47.77,47.78,47.72,47.73,731218.0,40.3332,40.3417,40.291,40.2994,731218.0
2018-05-14 11:20:00,47.73,47.74,47.67,47.67,977227.0,40.2994,40.3079,40.2488,40.2488,977227.0
2018-05-14 11:30:00,47.67,47.72,47.65,47.7,562905.0,40.2488,40.291,40.2319,40.2741,562905.0
2018-05-14 11:40:00,47.7,47.7,47.66,47.69,550484.0,40.2741,40.2741,40.2403,40.2657,550484.0
2018-05-14 11:50:00,47.69,47.69,47.65,47.66,366871.0,40.2657,40.2657,40.2319,40.2403,366871.0
2018-05-14 12:00:00,47.66,47.71,47.64,47.69,830600.0,40.2403,40.2826,40.2235,40.2657,830600.0
2018-05-14 12:10:00,47.69,47.73,47.67,47.71,1216505.0,40.2657,40.2994,40.2488,40.2826,1216505.0
2018-05-14 12:20:00,47.71,47.72,47.65,47.66,795907.0,40.2826,40.291,40.2319,40.2403,795907.0
2018-05-14 12:30:00,47.66,47.69,47.65,47.69,187123.0,40.2403,40.2657,40.2319,40.2657,187123.0
2018-05-14 12:40:00,47.69,47.7,47.61,47.61,445610.0,40.2657,40.2741,40.1981,40.1981,445610.0
2018-05-14 12:50:00,47.62,47.63,47.56,47.57,286144.0,40.2066,40.215,40.1559,40.1644,286144.0
2018-05-14 13:00:00,47.57,47.61,47.54,47.59,619022.0,40.1644,40.1981,40.139,40.1812,619022.0
2018-05-14 13:10:00,47.59,47.6,47.51,47.53,829517.0,40.1812,40.1897,40.1137,40.1306,829517.0
2018-05-14 13:20:00,47.53,47.56,47.51,47.56,245595.0,40.1306,40.1559,40.1137,40.1559,245595.0
2018-05-14 13:30:00,47.55,47.59,47.5,47.57,410464.0,40.1475,40.1812,40.1052,40.1644,410464.0
2018-05-14 13:40:00,47.58,47.58,47.53,47.55,434216.0,40.1728,40.1728,40.1306,40.1475,434216.0
2018-05-14 13:50:00,47.54,47.56,47.51,47.53,363738.0,40.139,40.1559,40.1137,40.1306,363738.0
2018-05-14 14:00:00,47.53,47.53,47.48,47.48,755036.0,40.1306,40.1306,40.0884,40.0884,755036.0
2018-05-14 14:10:00,47.48,47.5,47.45,47.48,363365.0,40.0884,40.1052,40.063,40.0884,363365.0
2018-05-14 14:20:00,47.47,47.55,47.46,47.55,479584.0,40.0799,40.1475,40.0715,40.1475,479584.0
2018-05-14 14:30:00,47.55,47.57,47.53,47.56,677976.0,40.1475,40.1644,40.1306,40.1559,677976.0
2018-05-14 14:40:00,47.57,47.57,47.5,47.51,634220.0,40.1644,40.1644,40.1052,40.1137,634220.0
2018-05-14 14:50:00,47.51,47.58,47.49,47.57,316292.0,40.1137,40.1728,40.0968,40.1644,316292.0
2018-05-14 15:00:00,47.57,47.58,47.53,47.56,375925.0,40.1644,40.1728,40.1306,40.1559,375925.0
2018-05-14 15:10:00,47.57,47.59,47.54,47.56,467483.0,40.1644,40.1812,40.139,40.1559,467483.0
2018-05-14 15:20:00,47.55,47.59,47.54,47.55,450223.0,40.1475,40.1812,40.139,40.1475,450223.0
2018-05-14 15:30:00,47.55,47.57,47.47,47.48,1099014.0,40.1475,40.1644,40.0799,40.0884,1099014.0
2018-05-14 15:40:00,47.47,47.5,47.44,47.44,2160144.0,40.0799,40.1052,40.0546,40.0546,2160144.0
2018-05-14 15:50:00,47.44,47.46,47.39,47.46,3357632.0,40.0546,40.0715,40.0124,40.0715,3357632.0
2018-05-15 09:30:00,46.58,46.59,46.38,46.43,5886329.0,39.3285,39.3369,39.1596,39.2018,5886329.0
2018-05-15 09:40:00,46.43,46.46,46.38,46.42,2597393.0,39.2018,39.2272,39.1596,39.1934,2597393.0
2018-05-15 09:50:00,46.42,46.43,46.29,46.3,2237793.0,39.1934,39.2018,39.0836,39.0921,2237793.0
2018-05-15 10:00:00,46.3,46.44,46.28,46.41,3408015.0,39.0921,39.2103,39.0752,39.1849,3408015.0
2018-05-15 10:10:00,46.41,46.5,46.41,46.49,1046691.0,39.1849,39.2609,39.1849,39.2525,1046691.0
2018-05-15 10:20:00,46.49,46.59,46.47,46.56,1932215.0,39.2525,39.3369,39.2356,39.3116,1932215.0
2018-05-15 10:30:00,46.56,46.67,46.53,46.64,4529231.0,39.3116,39.4045,39.2863,39.3791,4529231.0
2018-05-15 10:40:00,46.63,46.64,46.52,46.55,2407057.0,39.3707,39.3791,39.2778,39.3031,2407057.0
2018-05-15 10:50:00,46.56,46.59,46.48,46.52,1401369.0,39.3116,39.3369,39.244,39.2778,1401369.0
2018-05-15 11:00:00,46.53,46.59,46.47,46.49,1101079.0,39.2863,39.3369,39.2356,39.2525,1101079.0
2018-05-15 11:10:00,46.49,46.55,46.44,46.54,758832.0,39.2525,39.3031,39.2103,39.2947,758832.0
2018-05-15 11:20:00,46.53,46.54,46.49,46.52,973014.0,39.2863,39.2947,39.2525,39.2778,973014.0
2018-05-15 11:30:00,46.52,46.62,46.51,46.62,2332752.0,39.2778,39.3622,39.2694,39.3622,2332752.0
2018-05-15 11:40:00,46.62,46.65,46.57,46.65,699927.0,39.3622,39.3876,39.32,39.3876,699927.0
2018-05-15 11:50:00,46.65,46.65,46.52,46.53,1677726.0,39.3876,39.3876,39.2778,39.2863,1677726.0
2018-05-15 12:00:00,46.54,46.55,46.47,46.5,1276302.0,39.2947,39.3031,39.2356,39.2609,1276302.0
2018-05-15 12:10:00,46.5,46.5,46.43,46.49,1585674.0,39.2609,39.2609,39.2018,39.2525,1585674.0
2018-05-15 12:20:00,46.5,46.56,46.48,46.56,1556700.0,39.2609,39.3116,39.244,39.3116,1556700.0
2018-05-15 12:30:00,46.56,46.66,46.55,46.66,3609176.0,39.3116,39.396,39.3031,39.396,3609176.0
2018-05-15 12:40:00,46.65,46.7,46.63,46.66,663146.0,39.3876,39.4298,39.3707,39.396,663146.0
2018-05-15 12:50:00,46.66,46.69,46.63,46.63,519750.0,39.396,39.4213,39.3707,39.3707,519750.0
2018-05-15 13:00:00,46.63,46.64,46.56,46.57,948470.0,39.3707,39.3791,39.3116,39.32,948470.0
2018-05-15 13:10:00,46.57,46.6,46.53,46.55,821567.0,39.32,39.3454,39.2863,39.3031,821567.0
2018-05-15 13:20:00,46.54,46.57,46.51,46.53,580601.0,39.2947,39.32,39.2694,39.2863,580601.0
2018-05-15 13:30:00,46.54,46.57,46.51,46.53,405557.0,39.2947,39.32,39.2694,39.2863,405557.0
2018-05-15 13:40:00,46.53,46.59,46.5,46.58,855853.0,39.2863,39.3369,39.2609,39.3285,855853.0
2018-05-15 13:50:00,46.58,46.59,46.49,46.49,400848.0,39.3285,39.3369,39.2525,39.2525,400848.0
2018-05-15 14:00:00,46.49,46.51,46.46,46.47,608924.0,39.2525,39.2694,39.2272,39.2356,608924.0
2018-05-15 14:10:00,46.48,46.5,46.45,46.46,939644.0,39.244,39.2609,39.2187,39.2272,939644.0
2018-05-15 14:20:00,46.46,46.49,46.4,46.47,1423720.0,39.2272,39.2525,39.1765,39.2356,1423720.0
2018-05-15 14:30:00,46.46,46.58,46.45,46.5,1111531.0,39.2272,39.3285,39.2187,39.2609,1111531.0
2018-05-15 14:40:00,46.51,46.52,46.43,46.45,702782.0,39.2694,39.2778,39.2018,39.2187,702782.0
2018-05-15 14:50:00,46.45,46.47,46.39,46.41,972866.0,39.2187,39.2356,39.1681,39.1849,972866.0
2018-05-15 15:00:00,46.41,46.44,46.38,46.39,919821.0,39.1849,39.2103,39.1596,39.1681,919821.0
2018-05-15 15:10:00,46.39,46.41,46.35,46.38,1823032.0,39.1681,39.1849,39.1343,39.1596,1823032.0
2018-05-15 15:20:00,46.37,46.39,46.32,46.34,1294119.0,39.1512,39.1681,39.1089,39.1258,1294119.0
2018-05-15 15:30:00,46.34,46.43,46.33,46.41,2043614.0,39.1258,39.2018,39.1174,39.1849,2043614.0
2018-05-15 15:40:00,46.4,46.41,46.37,46.4,2469888.0,39.1765,39.1849,39.1512,39.1765,2469888.0
2018-05-15 15:50:00,46.41,46.52,46.4,46.49,5339741.0,39.1849,39.2778,39.1765,39.2525,5339741.0
2018-05-16 09:30:00,46.92,47.2,46.92,47.17,4151745.0,39.6155,39.852,39.6155,39.8266,4151745.0
2018-05-16 09:40:00,47.18,47.19,47.08,47.15,3944855.0,39.8351,39.8435,39.7506,39.8097,3944855.0
2018-05-16 09:50:00,47.16,47.21,47.12,47.16,1486926.0,39.8182,39.8604,39.7844,39.8182,1486926.0
2018-05-16 10:00:00,47.16,47.2,47.1,47.12,4861752.0,39.8182,39.852,39.7675,39.7844,4861752.0
2018-05-16 10:10:00,47.12,47.12,47.04,47.05,1969866.0,39.7844,39.7844,39.7169,39.7253,1969866.0
2018-05-16 10:20:00,47.05,47.07,46.99,47.0,1928459.0,39.7253,39.7422,39.6746,39.6831,1928459.0
2018-05-16 10:30:00,47.0,47.1,46.99,47.09,1710760.0,39.6831,39.7675,39.6746,39.7591,1710760.0
2018-05-16 10:40:00,47.09,47.14,47.06,47.12,1177070.0,39.7591,39.8013,39.7337,39.7844,1177070.0
2018-05-16 10:50:00,47.13,47.14,47.07,47.11,1149828.0,39.7928,39.8013,39.7422,39.776,1149828.0
2018-05-16 11:00:00,47.11,47.12,47.05,47.08,1093976.0,39.776,39.7844,39.7253,39.7506,1093976.0
2018-05-16 11:10:00,47.08,47.08,47.03,47.05,679638.0,39.7506,39.7506,39.7084,39.7253,679638.0
2018-05-16 11:20:00,47.05,47.08,46.99,47.0,825871.0,39.7253,39.7506,39.6746,39.6831,825871.0
2018-05-16 11:30:00,47.01,47.04,46.99,47.01,571988.0,39.6915,39.7169,39.6746,39.6915,571988.0
2018-05-16 11:40:00,47.01,47.06,47.0,47.04,541131.0,39.6915,39.7337,39.6831,39.7169,541131.0
2018-05-16 11:50:00,47.05,47.08,47.02,47.08,590742.0,39.7253,39.7506,39.7,39.7506,590742.0
2018-05-16 12:00:00,47.08,47.18,47.07,47.18,1019618.0,39.7506,39.8351,39.7422,39.8351,1019618.0
2018-05-16 12:10:00,47.18,47.19,47.13,47.17,1413175.0,39.8351,39.8435,39.7928,39.8266,1413175.0
2018-05-16 12:20:00,47.16,47.21,47.15,47.19,691122.0,39.8182,39.8604,39.8097,39.8435,691122.0
2018-05-16 12:30:00,47.19,47.24,47.18,47.22,679797.0,39.8435,39.8857,39.8351,39.8688,679797.0
2018-05-16 12:40:00,47.22,47.23,47.17,47.17,502923.0,39.8688,39.8773,39.8266,39.8266,502923.0
2018-05-16 12:50:00,47.18,47.23,47.17,47.23,401639.0,39.8351,39.8773,39.8266,39.8773,401639.0
2018-05-16 13:00:00,47.23,47.23,47.18,47.2,426488.0,39.8773,39.8773,39.8351,39.852,426488.0
2018-05-16 13:10:00,47.19,47.21,47.16,47.18,272599.0,39.8435,39.8604,39.8182,39.8351,272599.0
2018-05-16 13:20:00,47.18,47.2,47.15,47.17,227580.0,39.8351,39.852,39.8097,39.8266,227580.0
2018-05-16 13:30:00,47.17,47.2,47.16,47.17,157000.0,39.8266,39.852,39.8182,39.8266,157000.0
2018-05-16 13:40:00,47.17,47.2,47.13,47.18,566842.0,39.8266,39.852,39.7928,39.8351,566842.0
2018-05-16 13:50:00,47.17,47.21,47.15,47.2,290089.0,39.8266,39.8604,39.8097,39.852,290089.0
2018-05-16 14:00:00,47.19,47.23,47.18,47.19,413178.0,39.8435,39.8773,39.8351,39.8435,413178.0
2018-05-16 14:10:00,47.19,47.23,47.18,47.21,408558.0,39.8435,39.8773,39.8351,39.8604,408558.0
2018-05-16 14:20:00,47.22,47.22,47.18,47.19,399173.0,39.8688,39.8688,39.8351,39.8435,399173.0
2018-05-16 14:30:00,47.19,47.2,47.17,47.19,229544.0,39.8435,39.852,39.8266,39.8435,229544.0
2018-05-16 14:40:00,47.19,47.21,47.18,47.19,306490.0,39.8435,39.8604,39.8351,39.8435,306490.0
2018-05-16 14:50:00,47.19,47.22,47.17,47.21,367749.0,39.8435,39.8688,39.8266,39.8604,367749.0
2018-05-16 15:00:00,47.21,47.22,47.17,47.21,979253.0,39.8604,39.8688,39.8266,39.8604,979253.0
2018-05-16 15:10:00,47.21,47.27,47.2,47.22,2087396.0,39.8604,39.9111,39.852,39.8688,2087396.0
2018-05-16 15:20:00,47.22,47.23,47.19,47.19,604660.0,39.8688,39.8773,39.8435,39.8435,604660.0
2018-05-16 15:30:00,47.19,47.22,47.17,47.21,1062658.0,39.8435,39.8688,39.8266,39.8604,1062658.0
2018-05-16 15:40:00,47.21,47.22,47.11,47.12,1535876.0,39.8604,39.8688,39.776,39.7844,1535876.0
2018-05-16 15:50:00,47.12,47.19,47.12,47.18,4223640.0,39.7844,39.8435,39.7844,39.8351,4223640.0
2018-05-17 09:30:00,46.67,46.69,46.52,46.52,4340600.0,39.4045,39.4213,39.2778,39.2778,4340600.0
2018-05-17 09:40:00,46.52,46.62,46.49,46.61,1760524.0,39.2778,39.3622,39.2525,39.3538,1760524.0
2018-05-17 09:50:00,46.61,46.66,46.59,46.6,2516234.0,39.3538,39.396,39.3369,39.3454,2516234.0
2018-05-17 10:00:00,46.61,46.71,46.58,46.68,1572389.0,39.3538,39.4382,39.3285,39.4129,1572389.0
2018-05-17 10:10:00,46.67,46.7,46.63,46.68,1926087.0,39.4045,39.4298,39.3707,39.4129,1926087.0
2018-05-17 10:20:00,46.68,46.75,46.68,46.73,685336.0,39.4129,39.472,39.4129,39.4551,685336.0
2018-05-17 10:30:00,46.73,46.8,46.7,46.75,1346941.0,39.4551,39.5142,39.4298,39.472,1346941.0
2018-05-17 10:40:00,46.75,46.77,46.71,46.73,1152684.0,39.472,39.4889,39.4382,39.4551,1152684.0
2018-05-17 10:50:00,46.73,46.78,46.71,46.77,1042311.0,39.4551,39.4973,39.4382,39.4889,1042311.0
2018-05-17 11:00:00,46.76,46.77,46.69,46.72,1888193.0,39.4805,39.4889,39.4213,39.4467,1888193.0
2018-05-17 11:10:00,46.72,46.74,46.67,46.69,867454.0,39.4467,39.4636,39.4045,39.4213,867454.0
2018-05-17 11:20:00,46.69,46.71,46.65,46.68,752532.0,39.4213,39.4382,39.3876,39.4129,752532.0
2018-05-17 11:30:00,46.68,46.69,46.63,46.68,1094535.0,39.4129,39.4213,39.3707,39.4129,1094535.0
2018-05-17 11:40:00,46.68,46.71,46.66,46.67,813946.0,39.4129,39.4382,39.396,39.4045,813946.0
2018-05-17 11:50:00,46.66,46.67,46.62,46.63,915267.0,39.396,39.4045,39.3622,39.3707,915267.0
2018-05-17 12:00:00,46.62,46.67,46.58,46.6,3919430.0,39.3622,39.4045,39.3285,39.3454,3919430.0
2018-05-17 12:10:00,46.59,46.62,46.58,46.6,1779086.0,39.3369,39.3622,39.3285,39.3454,1779086.0
2018-05-17 12:20:00,46.6,46.65,46.59,46.65,1140340.0,39.3454,39.3876,39.3369,39.3876,1140340.0
2018-05-17 12:30:00,46.64,46.66,46.58,46.59,1089091.0,39.3791,39.396,39.3285,39.3369,1089091.0
2018-05-17 12:40:00,46.59,46.59,46.53,46.55,1498996.0,39.3369,39.3369,39.2863,39.3031,1498996.0
2018-05-17 12:50:00,46.55,46.57,46.52,46.55,802783.0,39.3031,39.32,39.2778,39.3031,802783.0
2018-05-17 13:00:00,46.55,46.6,46.55,46.59,501993.0,39.3031,39.3454,39.3031,39.3369,501993.0
2018-05-17 13:10:00,46.59,46.6,46.56,46.56,1589634.0,39.3369,39.3454,39.3116,39.3116,1589634.0
2018-05-17 13:20:00,46.56,46.59,46.55,46.56,787736.0,39.3116,39.3369,39.3031,39.3116,787736.0
2018-05-17 13:30:00,46.56,46.57,46.5,46.51,982479.0,39.3116,39.32,39.2609,39.2694,982479.0
2018-05-17 13:40:00,46.5,46.52,46.45,46.48,2287292.0,39.2609,39.2778,39.2187,39.244,2287292.0
2018-05-17 13:50:00,46.48,46.5,46.38,46.41,2388021.0,39.244,39.2609,39.1596,39.1849,2388021.0
2018-05-17 14:00:00,46.41,46.42,46.3,46.41,1431804.0,39.1849,39.1934,39.0921,39.1849,1431804.0
2018-05-17 14:10:00,46.41,46.46,46.39,46.46,1108521.0,39.1849,39.2272,39.1681,39.2272,1108521.0
2018-05-17 14:20:00,46.46,46.47,46.41,46.47,1527452.0,39.2272,39.2356,39.1849,39.2356,1527452.0
2018-05-17 14:30:00,46.47,46.5,46.44,46.44,628355.0,39.2356,39.2609,39.2103,39.2103,628355.0
2018-05-17 14:40:00,46.44,46.49,46.44,46.47,977567.0,39.2103,39.2525,39.2103,39.2356,977567.0
2018-05-17 14:50:00,46.48,46.49,46.45,46.48,885108.0,39.244,39.2525,39.2187,39.244,885108.0
2018-05-17 15:00:00,46.48,46.52,46.48,46.51,775572.0,39.244,39.2778,39.244,39.2694,775572.0
2018-05-17 15:10:00,46.51,46.51,46.43,46.45,1831253.0,39.2694,39.2694,39.2018,39.2187,1831253.0
2018-05-17 15:20:00,46.45,46.48,46.43,46.43,1680415.0,39.2187,39.244,39.2018,39.2018,1680415.0
2018-05-17 15:30:00,46.44,46.44,46.38,46.41,1915160.0,39.2103,39.2103,39.1596,39.1849,1915160.0
2018-05-17 15:40:00,46.41,46.5,46.4,46.49,1746014.0,39.1849,39.2609,39.1765,39.2525,1746014.0
2018-05-17 15:50:00,46.5,46.52,46.46,46.46,6246243.0,39.2609,39.2778,39.2272,39.2272,6246243.0
2018-05-18 09:30:00,46.06,46.17,46.04,46.13,4332762.0,38.8894,38.9823,38.8725,38.9485,4332762.0
2018-05-18 09:40:00,46.12,46.19,46.1,46.16,1280582.0,38.9401,38.9992,38.9232,38.9739,1280582.0
2018-05-18 09:50:00,46.16,46.16,45.99,46.02,6697395.0,38.9739,38.9739,38.8303,38.8557,6697395.0
2018-05-18 10:00:00,46.02,46.02,45.94,45.99,2435960.0,38.8557,38.8557,38.7881,38.8303,2435960.0
2018-05-18 10:10:00,45.99,46.09,45.97,46.09,1664103.0,38.8303,38.9148,38.8134,38.9148,1664103.0
2018-05-18 10:20:00,46.09,46.15,46.07,46.09,1276283.0,38.9148,38.9654,38.8979,38.9148,1276283.0
2018-05-18 10:30:00,46.09,46.11,46.01,46.06,2041757.0,38.9148,38.9316,38.8472,38.8894,2041757.0
2018-05-18 10:40:00,46.06,46.14,46.03,46.09,2121852.0,38.8894,38.957,38.8641,38.9148,2121852.0
2018-05-18 10:50:00,46.08,46.11,46.04,46.08,1221607.0,38.9063,38.9316,38.8725,38.9063,1221607.0
2018-05-18 11:00:00,46.09,46.1,46.05,46.08,737369.0,38.9148,38.9232,38.881,38.9063,737369.0
2018-05-18 11:10:00,46.08,46.1,46.04,46.09,1019220.0,38.9063,38.9232,38.8725,38.9148,1019220.0
2018-05-18 11:20:00,46.09,46.1,46.0,46.01,696156.0,38.9148,38.9232,38.8388,38.8472,696156.0
2018-05-18 11:30:00,46.02,46.11,46.01,46.09,1256992.0,38.8557,38.9316,38.8472,38.9148,1256992.0
2018-05-18 11:40:00,46.09,46.1,46.01,46.07,1030671.0,38.9148,38.9232,38.8472,38.8979,1030671.0
2018-05-18 11:50:00,46.07,46.11,46.05,46.08,771697.0,38.8979,38.9316,38.881,38.9063,771697.0
2018-05-18 12:00:00,46.08,46.08,46.04,46.08,667969.0,38.9063,38.9063,38.8725,38.9063,667969.0
2018-05-18 12:10:00,46.07,46.1,46.06,46.08,611520.0,38.8979,38.9232,38.8894,38.9063,611520.0
2018-05-18 12:20:00,46.08,46.09,46.04,46.05,1041228.0,38.9063,38.9148,38.8725,38.881,1041228.0
2018-05-18 12:30:00,46.05,46.06,46.01,46.02,1325753.0,38.881,38.8894,38.8472,38.8557,1325753.0
2018-05-18 12:40:00,46.02,46.06,46.01,46.03,996797.0,38.8557,38.8894,38.8472,38.8641,996797.0
2018-05-18 12:50:00,46.02,46.04,45.99,46.03,1134749.0,38.8557,38.8725,38.8303,38.8641,1134749.0
2018-05-18 13:00:00,46.03,46.03,45.99,46.02,646220.0,38.8641,38.8641,38.8303,38.8557,646220.0
2018-05-18 13:10:00,46.02,46.06,46.0,46.04,1834112.0,38.8557,38.8894,38.8388,38.8725,1834112.0
2018-05-18 13:20:00,46.04,46.05,46.03,46.04,856713.0,38.8725,38.881,38.8641,38.8725,856713.0
2018-05-18 13:30:00,46.04,46.04,45.99,46.0,869433.0,38.8725,38.8725,38.8303,38.8388,869433.0
2018-05-18 13:40:00,46.0,46.01,45.97,46.01,598874.0,38.8388,38.8472,38.8134,38.8472,598874.0
2018-05-18 13:50:00,46.01,46.03,45.98,46.02,348005.0,38.8472,38.8641,38.8219,38.8557,348005.0
2018-05-18 14:00:00,46.02,46.03,45.98,46.02,638454.0,38.8557,38.8641,38.8219,38.8557,638454.0
2018-05-18 14:10:00,46.02,46.06,45.99,46.05,878475.0,38.8557,38.8894,38.8303,38.881,878475.0
2018-05-18 14:20:00,46.05,46.08,46.03,46.03,512431.0,38.881,38.9063,38.8641,38.8641,512431.0
2018-05-18 14:30:00,46.03,46.05,46.02,46.05,457874.0,38.8641,38.881,38.8557,38.881,457874.0
2018-05-18 14:40:00,46.05,46.05,46.02,46.05,629498.0,38.881,38.881,38.8557,38.881,629498.0
2018-05-18 14:50:00,46.05,46.11,46.04,46.09,1738122.0,38.881,38.9316,38.8725,38.9148,1738122.0
2018-05-18 15:00:00,46.09,46.09,46.04,46.09,787607.0,38.9148,38.9148,38.8725,38.9148,787607.0
2018-05-18 15:10:00,46.09,46.1,46.06,46.09,1043597.0,38.9148,38.9232,38.8894,38.9148,1043597.0
2018-05-18 15:20:00,46.09,46.11,46.07,46.09,1252524.0,38.9148,38.9316,38.8979,38.9148,1252524.0
2018-05-18 15:30:00,46.09,46.11,46.05,46.08,1417438.0,38.9148,38.9316,38.881,38.9063,1417438.0
2018-05-18 15:40:00,46.08,46.11,46.06,46.11,1491597.0,38.9063,38.9316,38.8894,38.9316,1491597.0
2018-05-18 15:50:00,46.1,46.12,46.06,46.08,4074023.0,38.9232,38.9401,38.8894,38.9063,4074023.0
2018-05-21 09:30:00,46.45,46.53,46.44,46.51,3575969.0,39.2187,39.2863,39.2103,39.2694,3575969.0
2018-05-21 09:40:00,46.51,46.54,46.47,46.48,2489535.0,39.2694,39.2947,39.2356,39.244,2489535.0
2018-05-21 09:50:00,46.48,46.48,46.42,46.43,3507448.0,39.244,39.244,39.1934,39.2018,3507448.0
2018-05-21 10:00:00,46.44,46.46,46.41,46.44,828623.0,39.2103,39.2272,39.1849,39.2103,828623.0
2018-05-21 10:10:00,46.45,46.46,46.39,46.4,661725.0,39.2187,39.2272,39.1681,39.1765,661725.0
2018-05-21 10:20:00,46.41,46.41,46.36,46.37,400855.0,39.1849,39.1849,39.1427,39.1512,400855.0
2018-05-21 10:30:00,46.38,46.42,46.37,46.39,258384.0,39.1596,39.1934,39.1512,39.1681,258384.0
2018-05-21 10:40:00,46.39,46.45,46.37,46.39,705213.0,39.1681,39.2187,39.1512,39.1681,705213.0
2018-05-21 10:50:00,46.39,46.39,46.33,46.39,248600.0,39.1681,39.1681,39.1174,39.1681,248600.0
2018-05-21 11:00:00,46.38,46.43,46.35,46.37,670581.0,39.1596,39.2018,39.1343,39.1512,670581.0
2018-05-21 11:10:00,46.37,46.41,46.36,46.38,688512.0,39.1512,39.1849,39.1427,39.1596,688512.0
2018-05-21 11:20:00,46.37,46.38,46.24,46.28,737795.0,39.1512,39.1596,39.0414,39.0752,737795.0
2018-05-21 11:30:00,46.28,46.29,46.22,46.26,548818.0,39.0752,39.0836,39.0245,39.0583,548818.0
2018-05-21 11:40:00,46.26,46.26,46.21,46.25,497218.0,39.0583,39.0583,39.0161,39.0498,497218.0
2018-05-21 11:50:00,46.25,46.28,46.22,46.28,958908.0,39.0498,39.0752,39.0245,39.0752,958908.0
2018-05-21 12:00:00,46.28,46.28,46.23,46.24,453336.0,39.0752,39.0752,39.033,39.0414,453336.0
2018-05-21 12:10:00,46.23,46.31,46.23,46.25,1176534.0,39.033,39.1005,39.033,39.0498,1176534.0
2018-05-21 12:20:00,46.25,46.25,46.2,46.21,754473.0,39.0498,39.0498,39.0076,39.0161,754473.0
2018-05-21 12:30:00,46.21,46.22,46.17,46.18,792851.0,39.0161,39.0245,38.9823,38.9907,792851.0
2018-05-21 12:40:00,46.17,46.21,46.16,46.2,789907.0,38.9823,39.0161,38.9739,39.0076,789907.0
2018-05-21 12:50:00,46.2,46.26,46.19,46.26,961163.0,39.0076,39.0583,38.9992,39.0583,961163.0
2018-05-21 13:00:00,46.26,46.27,46.22,46.27,555028.0,39.0583,39.0667,39.0245,39.0667,555028.0
2018-05-21 13:10:00,46.27,46.28,46.24,46.27,660095.0,39.0667,39.0752,39.0414,39.0667,660095.0
2018-05-21 13:20:00,46.27,46.28,46.24,46.25,506014.0,39.0667,39.0752,39.0414,39.0498,506014.0
2018-05-21 13:30:00,46.24,46.26,46.21,46.25,626511.0,39.0414,39.0583,39.0161,39.0498,626511.0
2018-05-21 13:40:00,46.25,46.32,46.24,46.29,491151.0,39.0498,39.1089,39.0414,39.0836,491151.0
2018-05-21 13:50:00,46.3,46.3,46.26,46.3,410362.0,39.0921,39.0921,39.0583,39.0921,410362.0
2018-05-21 14:00:00,46.29,46.3,46.23,46.27,1174007.0,39.0836,39.0921,39.033,39.0667,1174007.0
2018-05-21 14:10:00,46.27,46.31,46.22,46.23,774148.0,39.0667,39.1005,39.0245,39.033,774148.0
2018-05-21 14:20:00,46.23,46.25,46.21,46.22,605940.0,39.033,39.0498,39.0161,39.0245,605940.0
2018-05-21 14:30:00,46.22,46.23,46.18,46.22,841852.0,39.0245,39.033,38.9907,39.0245,841852.0
2018-05-21 14:40:00,46.22,46.25,46.2,46.25,909658.0,39.0245,39.0498,39.0076,39.0498,909658.0
2018-05-21 14:50:00,46.25,46.29,46.23,46.26,815953.0,39.0498,39.0836,39.033,39.0583,815953.0
2018-05-21 15:00:00,46.26,46.26,46.21,46.24,725400.0,39.0583,39.0583,39.0161,39.0414,725400.0
2018-05-21 15:10:00,46.23,46.29,46.23,46.26,601036.0,39.033,39.0836,39.033,39.0583,601036.0
2018-05-21 15:20:00,46.26,46.29,46.24,46.29,1141935.0,39.0583,39.0836,39.0414,39.0836,1141935.0
2018-05-21 15:30:00,46.29,46.3,46.26,46.29,934524.0,39.0836,39.0921,39.0583,39.0836,934524.0
2018-05-21 15:40:00,46.29,46.3,46.26,46.28,1047159.0,39.0836,39.0921,39.0583,39.0752,1047159.0
2018-05-21 15:50:00,46.28,46.35,46.27,46.35,4495448.0,39.0752,39.1343,39.0667,39.1343,4495448.0
2018-05-22 09:30:00,46.55,46.75,46.54,46.73,1779090.0,39.3031,39.472,39.2947,39.4551,1779090.0
2018-05-22 09:40:00,46.74,46.75,46.63,46.64,1461664.0,39.4636,39.472,39.3707,39.3791,1461664.0
2018-05-22 09:50:00,46.64,46.7,46.62,46.67,965935.0,39.3791,39.4298,39.3622,39.4045,965935.0
2018-05-22 10:00:00,46.67,46.69,46.6,46.67,1031961.0,39.4045,39.4213,39.3454,39.4045,1031961.0
2018-05-22 10:10:00,46.68,46.68,46.53,46.56,834877.0,39.4129,39.4129,39.2863,39.3116,834877.0
2018-05-22 10:20:00,46.57,46.66,46.55,46.55,728297.0,39.32,39.396,39.3031,39.3031,728297.0
2018-05-22 10:30:00,46.56,46.64,46.53,46.64,1094175.0,39.3116,39.3791,39.2863,39.3791,1094175.0
2018-05-22 10:40:00,46.64,46.66,46.57,46.59,643011.0,39.3791,39.396,39.32,39.3369,643011.0
2018-05-22 10:50:00,46.59,46.62,46.56,46.56,361997.0,39.3369,39.3622,39.3116,39.3116,361997.0
2018-05-22 11:00:00,46.56,46.65,46.56,46.62,376132.0,39.3116,39.3876,39.3116,39.3622,376132.0
2018-05-22 11:10:00,46.63,46.67,46.62,46.65,467841.0,39.3707,39.4045,39.3622,39.3876,467841.0
2018-05-22 11:20:00,46.65,46.71,46.64,46.67,439781.0,39.3876,39.4382,39.3791,39.4045,439781.0
2018-05-22 11:30:00,46.68,46.71,46.63,46.68,731747.0,39.4129,39.4382,39.3707,39.4129,731747.0
2018-05-22 11:40:00,46.67,46.71,46.66,46.69,447158.0,39.4045,39.4382,39.396,39.4213,447158.0
2018-05-22 11:50:00,46.69,46.72,46.67,46.72,360128.0,39.4213,39.4467,39.4045,39.4467,360128.0
2018-05-22 12:00:00,46.71,46.72,46.69,46.71,559497.0,39.4382,39.4467,39.4213,39.4382,559497.0
2018-05-22 12:10:00,46.71,46.73,46.69,46.71,360638.0,39.4382,39.4551,39.4213,39.4382,360638.0
2018-05-22 12:20:00,46.7,46.7,46.59,46.6,710526.0,39.4298,39.4298,39.3369,39.3454,710526.0
2018-05-22 12:30:00,46.62,46.63,46.59,46.61,242828.0,39.3622,39.3707,39.3369,39.3538,242828.0
2018-05-22 12:40:00,46.61,46.61,46.56,46.59,214317.0,39.3538,39.3538,39.3116,39.3369,214317.0
2018-05-22 12:50:00,46.59,46.59,46.53,46.53,509391.0,39.3369,39.3369,39.2863,39.2863,509391.0
2018-05-22 13:00:00,46.54,46.54,46.51,46.52,426814.0,39.2947,39.2947,39.2694,39.2778,426814.0
2018-05-22 13:10:00,46.53,46.55,46.49,46.49,450381.0,39.2863,39.3031,39.2525,39.2525,450381.0
2018-05-22 13:20:00,46.51,46.53,46.48,46.53,424605.0,39.2694,39.2863,39.244,39.2863,424605.0
2018-05-22 13:30:00,46.53,46.55,46.52,46.53,289534.0,39.2863,39.3031,39.2778,39.2863,289534.0
2018-05-22 13:40:00,46.53,46.56,46.52,46.55,533126.0,39.2863,39.3116,39.2778,39.3031,533126.0
2018-05-22 13:50:00,46.55,46.59,46.53,46.57,686802.0,39.3031,39.3369,39.2863,39.32,686802.0
2018-05-22 14:00:00,46.56,46.62,46.55,46.62,505930.0,39.3116,39.3622,39.3031,39.3622,505930.0
2018-05-22 14:10:00,46.62,46.65,46.61,46.62,466824.0,39.3622,39.3876,39.3538,39.3622,466824.0
2018-05-22 14:20:00,46.62,46.64,46.6,46.63,479352.0,39.3622,39.3791,39.3454,39.3707,479352.0
2018-05-22 14:30:00,46.63,46.66,46.62,46.63,331964.0,39.3707,39.396,39.3622,39.3707,331964.0
2018-05-22 14:40:00,46.63,46.64,46.59,46.61,355198.0,39.3707,39.3791,39.3369,39.3538,355198.0
2018-05-22 14:50:00,46.61,46.62,46.54,46.54,562720.0,39.3538,39.3622,39.2947,39.2947,562720.0
2018-05-22 15:00:00,46.54,46.56,46.52,46.54,557602.0,39.2947,39.3116,39.2778,39.2947,557602.0
2018-05-22 15:10:00,46.55,46.6,46.53,46.57,602499.0,39.3031,39.3454,39.2863,39.32,602499.0
2018-05-22 15:20:00,46.57,46.61,46.55,46.59,563696.0,39.32,39.3538,39.3031,39.3369,563696.0
2018-05-22 15:30:00,46.59,46.59,46.5,46.52,835016.0,39.3369,39.3369,39.2609,39.2778,835016.0
2018-05-22 15:40:00,46.51,46.53,46.48,46.48,1225949.0,39.2694,39.2863,39.244,39.244,1225949.0
2018-05-22 15:50:00,46.48,46.53,46.45,46.51,3470505.0,39.244,39.2863,39.2187,39.2694,3470505.0
2018-05-23 09:30:00,45.96,46.1,45.96,46.08,5974007.0,38.805,38.9232,38.805,38.9063,5974007.0
2018-05-23 09:40:00,46.08,46.14,46.05,46.08,2046636.0,38.9063,38.957,38.881,38.9063,2046636.0
2018-05-23 09:50:00,46.08,46.13,46.07,46.11,1917878.0,38.9063,38.9485,38.8979,38.9316,1917878.0
2018-05-23 10:00:00,46.11,46.14,46.06,46.13,1957227.0,38.9316,38.957,38.8894,38.9485,1957227.0
2018-05-23 10:10:00,46.13,46.19,46.12,46.16,1443736.0,38.9485,38.9992,38.9401,38.9739,1443736.0
2018-05-23 10:20:00,46.16,46.18,46.1,46.14,1063239.0,38.9739,38.9907,38.9232,38.957,1063239.0
2018-05-23 10:30:00,46.13,46.13,46.02,46.04,1765946.0,38.9485,38.9485,38.8557,38.8725,1765946.0
2018-05-23 10:40:00,46.03,46.04,45.95,45.97,1736955.0,38.8641,38.8725,38.7966,38.8134,1736955.0
2018-05-23 10:50:00,45.96,46.03,45.95,46.0,929944.0,38.805,38.8641,38.7966,38.8388,929944.0
2018-05-23 11:00:00,46.0,46.07,45.99,46.04,595012.0,38.8388,38.8979,38.8303,38.8725,595012.0
2018-05-23 11:10:00,46.04,46.15,46.02,46.14,1851068.0,38.8725,38.9654,38.8557,38.957,1851068.0
2018-05-23 11:20:00,46.13,46.17,46.11,46.15,1123111.0,38.9485,38.9823,38.9316,38.9654,1123111.0
2018-05-23 11:30:00,46.15,46.18,46.12,46.13,835043.0,38.9654,38.9907,38.9401,38.9485,835043.0
2018-05-23 11:40:00,46.13,46.22,46.1,46.21,1100110.0,38.9485,39.0245,38.9232,39.0161,1100110.0
2018-05-23 11:50:00,46.22,46.24,46.15,46.16,737302.0,39.0245,39.0414,38.9654,38.9739,737302.0
2018-05-23 12:00:00,46.15,46.27,46.13,46.26,1180265.0,38.9654,39.0667,38.9485,39.0583,1180265.0
2018-05-23 12:10:00,46.26,46.32,46.24,46.26,2012893.0,39.0583,39.1089,39.0414,39.0583,2012893.0
2018-05-23 12:20:00,46.26,46.29,46.16,46.17,1332618.0,39.0583,39.0836,38.9739,38.9823,1332618.0
2018-05-23 12:30:00,46.18,46.25,46.17,46.25,761696.0,38.9907,39.0498,38.9823,39.0498,761696.0
2018-05-23 12:40:00,46.25,46.31,46.24,46.26,1836278.0,39.0498,39.1005,39.0414,39.0583,1836278.0
2018-05-23 12:50:00,46.26,46.28,46.22,46.24,465569.0,39.0583,39.0752,39.0245,39.0414,465569.0
2018-05-23 13:00:00,46.23,46.24,46.17,46.21,382625.0,39.033,39.0414,38.9823,39.0161,382625.0
2018-05-23 13:10:00,46.21,46.21,46.13,46.13,450933.0,39.0161,39.0161,38.9485,38.9485,450933.0
2018-05-23 13:20:00,46.13,46.18,46.12,46.18,992075.0,38.9485,38.9907,38.9401,38.9907,992075.0
2018-05-23 13:30:00,46.18,46.18,46.15,46.16,213269.0,38.9907,38.9907,38.9654,38.9739,213269.0
2018-05-23 13:40:00,46.17,46.22,46.16,46.2,935775.0,38.9823,39.0245,38.9739,39.0076,935775.0
2018-05-23 13:50:00,46.19,46.22,46.16,46.16,408986.0,38.9992,39.0245,38.9739,38.9739,408986.0
2018-05-23 14:00:00,46.16,46.44,46.15,46.43,3287199.0,38.9739,39.2103,38.9654,39.2018,3287199.0
2018-05-23 14:10:00,46.43,46.47,46.33,46.41,3880864.0,39.2018,39.2356,39.1174,39.1849,3880864.0
2018-05-23 14:20:00,46.41,46.48,46.38,46.47,2284525.0,39.1849,39.244,39.1596,39.2356,2284525.0
2018-05-23 14:30:00,46.48,46.49,46.39,46.4,1692515.0,39.244,39.2525,39.1681,39.1765,1692515.0
2018-05-23 14:40:00,46.4,46.45,46.39,46.43,631920.0,39.1765,39.2187,39.1681,39.2018,631920.0
2018-05-23 14:50:00,46.43,46.48,46.42,46.46,932963.0,39.2018,39.244,39.1934,39.2272,932963.0
2018-05-23 15:00:00,46.46,46.51,46.45,46.46,514724.0,39.2272,39.2694,39.2187,39.2272,514724.0
2018-05-23 15:10:00,46.46,46.5,46.44,46.47,1693653.0,39.2272,39.2609,39.2103,39.2356,1693653.0
2018-05-23 15:20:00,46.48,46.53,46.47,46.51,1201959.0,39.244,39.2863,39.2356,39.2694,1201959.0
2018-05-23 15:30:00,46.51,46.52,46.47,46.48,782917.0,39.2694,39.2778,39.2356,39.244,782917.0
2018-05-23 15:40:00,46.48,46.51,46.46,46.48,1506925.0,39.244,39.2694,39.2272,39.244,1506925.0
2018-05-23 15:50:00,46.48,46.52,46.45,46.5,3787663.0,39.244,39.2778,39.2187,39.2609,3787663.0
2018-05-24 09:30:00,46.23,46.33,46.2,46.32,1963746.0,39.033,39.1174,39.0076,39.1089,1963746.0
2018-05-24 09:40:00,46.31,46.33,46.05,46.07,2449043.0,39.1005,39.1174,38.881,38.8979,2449043.0
2018-05-24 09:50:00,46.07,46.09,45.99,46.03,2493046.0,38.8979,38.9148,38.8303,38.8641,2493046.0
2018-05-24 10:00:00,46.02,46.09,45.96,46.03,3125923.0,38.8557,38.9148,38.805,38.8641,3125923.0
2018-05-24 10:10:00,46.02,46.04,45.91,45.93,2574029.0,38.8557,38.8725,38.7628,38.7797,2574029.0
2018-05-24 10:20:00,45.93,45.95,45.81,45.84,3848139.0,38.7797,38.7966,38.6783,38.7037,3848139.0
2018-05-24 10:30:00,45.84,45.88,45.75,45.88,3215291.0,38.7037,38.7374,38.6277,38.7374,3215291.0
2018-05-24 10:40:00,45.88,45.92,45.78,45.83,1838940.0,38.7374,38.7712,38.653,38.6952,1838940.0
2018-05-24 10:50:00,45.82,45.86,45.73,45.76,2290789.0,38.6868,38.7206,38.6108,38.6361,2290789.0
2018-05-24 11:00:00,45.76,45.89,45.74,45.87,2621668.0,38.6361,38.7459,38.6192,38.729,2621668.0
2018-05-24 11:10:00,45.88,45.98,45.85,45.94,1867452.0,38.7374,38.8219,38.7121,38.7881,1867452.0
2018-05-24 11:20:00,45.94,45.98,45.91,45.96,1420306.0,38.7881,38.8219,38.7628,38.805,1420306.0
2018-05-24 11:30:00,45.96,45.99,45.9,45.94,1285931.0,38.805,38.8303,38.7543,38.7881,1285931.0
2018-05-24 11:40:00,45.94,46.03,45.92,46.02,3976310.0,38.7881,38.8641,38.7712,38.8557,3976310.0
2018-05-24 11:50:00,46.02,46.09,46.01,46.09,4169878.0,38.8557,38.9148,38.8472,38.9148,4169878.0
2018-05-24 12:00:00,46.08,46.13,46.06,46.07,2280382.0,38.9063,38.9485,38.8894,38.8979,2280382.0
2018-05-24 12:10:00,46.07,46.17,46.06,46.15,1160605.0,38.8979,38.9823,38.8894,38.9654,1160605.0
2018-05-24 12:20:00,46.14,46.16,46.12,46.12,845727.0,38.957,38.9739,38.9401,38.9401,845727.0
2018-05-24 12:30:00,46.13,46.18,46.11,46.12,515179.0,38.9485,38.9907,38.9316,38.9401,515179.0
2018-05-24 12:40:00,46.11,46.15,46.07,46.15,842098.0,38.9316,38.9654,38.8979,38.9654,842098.0
2018-05-24 12:50:00,46.15,46.18,46.11,46.18,527993.0,38.9654,38.9907,38.9316,38.9907,527993.0
2018-05-24 13:00:00,46.18,46.22,46.16,46.21,368485.0,38.9907,39.0245,38.9739,39.0161,368485.0
2018-05-24 13:10:00,46.2,46.25,46.2,46.24,632625.0,39.0076,39.0498,39.0076,39.0414,632625.0
2018-05-24 13:20:00,46.24,46.26,46.17,46.19,494766.0,39.0414,39.0583,38.9823,38.9992,494766.0
2018-05-24 13:30:00,46.19,46.21,46.16,46.18,648943.0,38.9992,39.0161,38.9739,38.9907,648943.0
2018-05-24 13:40:00,46.17,46.26,46.16,46.26,805188.0,38.9823,39.0583,38.9739,39.0583,805188.0
2018-05-24 13:50:00,46.26,46.27,46.22,46.25,768899.0,39.0583,39.0667,39.0245,39.0498,768899.0
2018-05-24 14:00:00,46.25,46.25,46.18,46.19,1828375.0,39.0498,39.0498,38.9907,38.9992,1828375.0
2018-05-24 14:10:00,46.2,46.2,46.14,46.18,1317340.0,39.0076,39.0076,38.957,38.9907,1317340.0
2018-05-24 14:20:00,46.19,46.22,46.17,46.19,378140.0,38.9992,39.0245,38.9823,38.9992,378140.0
2018-05-24 14:30:00,46.19,46.21,46.17,46.19,412877.0,38.9992,39.0161,38.9823,38.9992,412877.0
2018-05-24 14:40:00,46.19,46.19,46.14,46.14,796133.0,38.9992,38.9992,38.957,38.957,796133.0
2018-05-24 14:50:00,46.15,46.2,46.14,46.18,981238.0,38.9654,39.0076,38.957,38.9907,981238.0
2018-05-24 15:00:00,46.18,46.22,46.14,46.22,902158.0,38.9907,39.0245,38.957,39.0245,902158.0
2018-05-24 15:10:00,46.22,46.23,46.19,46.23,533587.0,39.0245,39.033,38.9992,39.033,533587.0
2018-05-24 15:20:00,46.23,46.24,46.21,46.23,549565.0,39.033,39.0414,39.0161,39.033,549565.0
2018-05-24 15:30:00,46.22,46.25,46.2,46.21,688968.0,39.0245,39.0498,39.0076,39.0161,688968.0
2018-05-24 15:40:00,46.22,46.22,46.17,46.22,1093117.0,39.0245,39.0245,38.9823,39.0245,1093117.0
2018-05-24 15:50:00,46.22,46.27,46.2,46.25,4912356.0,39.0245,39.0667,39.0076,39.0498,4912356.0
2018-05-25 09:30:00,46.23,46.37,46.22,46.26,1980666.0,39.033,39.1512,39.0245,39.0583,1980666.0
2018-05-25 09:40:00,46.26,46.27,46.19,46.25,1469754.0,39.0583,39.0667,38.9992,39.0498,1469754.0
2018-05-25 09:50:00,46.25,46.3,46.19,46.29,794636.0,39.0498,39.0921,38.9992,39.0836,794636.0
2018-05-25 10:00:00,46.29,46.39,46.27,46.39,3085870.0,39.0836,39.1681,39.0667,39.1681,3085870.0
2018-05-25 10:10:00,46.38,46.42,46.33,46.41,1085068.0,39.1596,39.1934,39.1174,39.1849,1085068.0
2018-05-25 10:20:00,46.41,46.42,46.36,46.38,1540100.0,39.1849,39.1934,39.1427,39.1596,1540100.0
2018-05-25 10:30:00,46.38,46.46,46.37,46.41,1079394.0,39.1596,39.2272,39.1512,39.1849,1079394.0
2018-05-25 10:40:00,46.41,46.44,46.36,46.38,871034.0,39.1849,39.2103,39.1427,39.1596,871034.0
2018-05-25 10:50:00,46.38,46.4,46.34,46.37,1199630.0,39.1596,39.1765,39.1258,39.1512,1199630.0
2018-05-25 11:00:00,46.37,46.4,46.33,46.39,543442.0,39.1512,39.1765,39.1174,39.1681,543442.0
2018-05-25 11:10:00,46.39,46.42,46.38,46.4,740530.0,39.1681,39.1934,39.1596,39.1765,740530.0
2018-05-25 11:20:00,46.4,46.43,46.37,46.41,1255367.0,39.1765,39.2018,39.1512,39.1849,1255367.0
2018-05-25 11:30:00,46.41,46.48,46.41,46.48,707539.0,39.1849,39.244,39.1849,39.244,707539.0
2018-05-25 11:40:00,46.48,46.5,46.45,46.49,408603.0,39.244,39.2609,39.2187,39.2525,408603.0
2018-05-25 11:50:00,46.49,46.51,46.45,46.46,817957.0,39.2525,39.2694,39.2187,39.2272,817957.0
2018-05-25 12:00:00,46.46,46.49,46.42,46.43,562441.0,39.2272,39.2525,39.1934,39.2018,562441.0
2018-05-25 12:10:00,46.43,46.45,46.4,46.41,776703.0,39.2018,39.2187,39.1765,39.1849,776703.0
2018-05-25 12:20:00,46.42,46.49,46.4,46.48,1087911.0,39.1934,39.2525,39.1765,39.244,1087911.0
2018-05-25 12:30:00,46.48,46.48,46.42,46.42,525625.0,39.244,39.244,39.1934,39.1934,525625.0
2018-05-25 12:40:00,46.42,46.44,46.4,46.43,804827.0,39.1934,39.2103,39.1765,39.2018,804827.0
2018-05-25 12:50:00,46.43,46.45,46.4,46.42,1398427.0,39.2018,39.2187,39.1765,39.1934,1398427.0
2018-05-25 13:00:00,46.42,46.43,46.38,46.41,754899.0,39.1934,39.2018,39.1596,39.1849,754899.0
2018-05-25 13:10:00,46.42,46.45,46.39,46.41,654318.0,39.1934,39.2187,39.1681,39.1849,654318.0
2018-05-25 13:20:00,46.41,46.43,46.4,46.42,378988.0,39.1849,39.2018,39.1765,39.1934,378988.0
2018-05-25 13:30:00,46.41,46.42,46.36,46.4,402772.0,39.1849,39.1934,39.1427,39.1765,402772.0
2018-05-25 13:40:00,46.4,46.4,46.37,46.38,208154.0,39.1765,39.1765,39.1512,39.1596,208154.0
2018-05-25 13:50:00,46.38,46.39,46.32,46.34,505431.0,39.1596,39.1681,39.1089,39.1258,505431.0
2018-05-25 14:00:00,46.34,46.39,46.31,46.37,414532.0,39.1258,39.1681,39.1005,39.1512,414532.0
2018-05-25 14:10:00,46.37,46.39,46.35,46.38,202762.0,39.1512,39.1681,39.1343,39.1596,202762.0
2018-05-25 14:20:00,46.38,46.39,46.36,46.38,171279.0,39.1596,39.1681,39.1427,39.1596,171279.0
2018-05-25 14:30:00,46.38,46.39,46.33,46.34,214445.0,39.1596,39.1681,39.1174,39.1258,214445.0
2018-05-25 14:40:00,46.34,46.34,46.29,46.31,577290.0,39.1258,39.1258,39.0836,39.1005,577290.0
2018-05-25 14:50:00,46.32,46.35,46.31,46.34,585471.0,39.1089,39.1343,39.1005,39.1258,585471.0
2018-05-25 15:00:00,46.34,46.35,46.3,46.33,559399.0,39.1258,39.1343,39.0921,39.1174,559399.0
2018-05-25 15:10:00,46.33,46.36,46.3,46.34,388166.0,39.1174,39.1427,39.0921,39.1258,388166.0
2018-05-25 15:20:00,46.34,46.38,46.32,46.37,274658.0,39.1258,39.1596,39.1089,39.1512,274658.0
2018-05-25 15:30:00,46.37,46.37,46.34,46.35,389943.0,39.1512,39.1512,39.1258,39.1343,389943.0
2018-05-25 15:40:00,46.36,46.37,46.33,46.37,490356.0,39.1427,39.1512,39.1174,39.1512,490356.0
2018-05-25 15:50:00,46.37,46.44,46.36,46.41,3932327.0,39.1512,39.2103,39.1427,39.1849,3932327.0
2018-05-29 09:30:00,45.74,45.83,45.72,45.72,3749092.0,38.6192,38.6952,38.6024,38.6024,3749092.0
2018-05-29 09:40:00,45.73,45.82,45.68,45.8,2325130.0,38.6108,38.6868,38.5686,38.6699,2325130.0
2018-05-29 09:50:00,45.8,45.87,45.78,45.86,1905637.0,38.6699,38.729,38.653,38.7206,1905637.0
2018-05-29 10:00:00,45.86,45.87,45.81,45.83,4001417.0,38.7206,38.729,38.6783,38.6952,4001417.0
2018-05-29 10:10:00,45.84,45.86,45.81,45.83,984223.0,38.7037,38.7206,38.6783,38.6952,984223.0
2018-05-29 10:20:00,45.82,45.88,45.81,45.86,2382796.0,38.6868,38.7374,38.6783,38.7206,2382796.0
2018-05-29 10:30:00,45.86,45.87,45.75,45.78,1534628.0,38.7206,38.729,38.6277,38.653,1534628.0
2018-05-29 10:40:00,45.78,45.78,45.72,45.76,1344858.0,38.653,38.653,38.6024,38.6361,1344858.0
2018-05-29 10:50:00,45.76,45.78,45.68,45.69,1161483.0,38.6361,38.653,38.5686,38.577,1161483.0
2018-05-29 11:00:00,45.69,45.7,45.59,45.61,2497860.0,38.577,38.5855,38.4926,38.5095,2497860.0
2018-05-29 11:10:00,45.61,45.7,45.61,45.65,835431.0,38.5095,38.5855,38.5095,38.5433,835431.0
2018-05-29 11:20:00,45.65,45.7,45.62,45.67,1605908.0,38.5433,38.5855,38.5179,38.5601,1605908.0
2018-05-29 11:30:00,45.66,45.7,45.57,45.58,1832470.0,38.5517,38.5855,38.4757,38.4842,1832470.0
2018-05-29 11:40:00,45.58,45.59,45.47,45.51,6570161.0,38.4842,38.4926,38.3913,38.425,6570161.0
2018-05-29 11:50:00,45.51,45.54,45.49,45.5,3485678.0,38.425,38.4504,38.4082,38.4166,3485678.0
2018-05-29 12:00:00,45.49,45.5,45.38,45.39,4142981.0,38.4082,38.4166,38.3153,38.3237,4142981.0
2018-05-29 12:10:00,45.39,45.42,45.33,45.4,2018139.0,38.3237,38.3491,38.2731,38.3322,2018139.0
2018-05-29 12:20:00,45.4,45.47,45.39,45.43,1569350.0,38.3322,38.3913,38.3237,38.3575,1569350.0
2018-05-29 12:30:00,45.43,45.48,45.41,45.46,1315636.0,38.3575,38.3997,38.3406,38.3828,1315636.0
2018-05-29 12:40:00,45.46,45.49,45.4,45.45,1426193.0,38.3828,38.4082,38.3322,38.3744,1426193.0
2018-05-29 12:50:00,45.45,45.52,45.44,45.5,1052047.0,38.3744,38.4335,38.3659,38.4166,1052047.0
2018-05-29 13:00:00,45.5,45.51,45.4,45.41,957299.0,38.4166,38.425,38.3322,38.3406,957299.0
2018-05-29 13:10:00,45.4,45.42,45.37,45.41,1642769.0,38.3322,38.3491,38.3068,38.3406,1642769.0
2018-05-29 13:20:00,45.4,45.44,45.38,45.4,940824.0,38.3322,38.3659,38.3153,38.3322,940824.0
2018-05-29 13:30:00,45.4,45.4,45.31,45.32,4354469.0,38.3322,38.3322,38.2562,38.2646,4354469.0
2018-05-29 13:40:00,45.32,45.42,45.31,45.4,1509988.0,38.2646,38.3491,38.2562,38.3322,1509988.0
2018-05-29 13:50:00,45.39,45.42,45.3,45.31,4759683.0,38.3237,38.3491,38.2477,38.2562,4759683.0
2018-05-29 14:00:00,45.3,45.31,45.22,45.23,2336896.0,38.2477,38.2562,38.1802,38.1886,2336896.0
2018-05-29 14:10:00,45.23,45.25,45.17,45.19,3442276.0,38.1886,38.2055,38.138,38.1549,3442276.0
2018-05-29 14:20:00,45.19,45.27,45.15,45.27,1697734.0,38.1549,38.2224,38.1211,38.2224,1697734.0
2018-05-29 14:30:00,45.27,45.3,45.2,45.21,1177516.0,38.2224,38.2477,38.1633,38.1718,1177516.0
2018-05-29 14:40:00,45.21,45.22,45.13,45.18,1874331.0,38.1718,38.1802,38.1042,38.1464,1874331.0
2018-05-29 14:50:00,45.17,45.18,45.12,45.15,1958298.0,38.138,38.1464,38.0958,38.1211,1958298.0
2018-05-29 15:00:00,45.15,45.22,45.12,45.19,2599361.0,38.1211,38.1802,38.0958,38.1549,2599361.0
2018-05-29 15:10:00,45.18,45.22,45.16,45.17,3251387.0,38.1464,38.1802,38.1295,38.138,3251387.0
2018-05-29 15:20:00,45.18,45.22,45.15,45.22,1285005.0,38.1464,38.1802,38.1211,38.1802,1285005.0
2018-05-29 15:30:00,45.22,45.31,45.19,45.29,1839799.0,38.1802,38.2562,38.1549,38.2393,1839799.0
2018-05-29 15:40:00,45.3,45.36,45.28,45.34,2583178.0,38.2477,38.2984,38.2309,38.2815,2583178.0
2018-05-29 15:50:00,45.34,45.39,45.32,45.35,8927558.0,38.2815,38.3237,38.2646,38.29,8927558.0
2018-05-30 09:30:00,45.36,45.37,45.24,45.28,2889750.0,38.2984,38.3068,38.1971,38.2309,2889750.0
2018-05-30 09:40:00,45.29,45.39,45.28,45.3,2544011.0,38.2393,38.3237,38.2309,38.2477,2544011.0
2018-05-30 09:50:00,45.3,45.32,45.2,45.21,2163831.0,38.2477,38.2646,38.1633,38.1718,2163831.0
2018-05-30 10:00:00,45.21,45.24,45.16,45.23,1973246.0,38.1718,38.1971,38.1295,38.1886,1973246.0
2018-05-30 10:10:00,45.23,45.29,45.22,45.23,1312828.0,38.1886,38.2393,38.1802,38.1886,1312828.0
2018-05-30 10:20:00,45.23,45.24,45.16,45.2,1284695.0,38.1886,38.1971,38.1295,38.1633,1284695.0
2018-05-30 10:30:00,45.21,45.24,45.18,45.21,1441148.0,38.1718,38.1971,38.1464,38.1718,1441148.0
2018-05-30 10:40:00,45.21,45.32,45.19,45.3,900804.0,38.1718,38.2646,38.1549,38.2477,900804.0
2018-05-30 10:50:00,45.3,45.34,45.28,45.32,771011.0,38.2477,38.2815,38.2309,38.2646,771011.0
2018-05-30 11:00:00,45.33,45.35,45.31,45.33,1119529.0,38.2731,38.29,38.2562,38.2731,1119529.0
2018-05-30 11:10:00,45.33,45.4,45.33,45.39,7470008.0,38.2731,38.3322,38.2731,38.3237,7470008.0
2018-05-30 11:20:00,45.39,45.45,45.37,45.41,1986260.0,38.3237,38.3744,38.3068,38.3406,1986260.0
2018-05-30 11:30:00,45.41,45.62,45.4,45.57,6816180.0,38.3406,38.5179,38.3322,38.4757,6816180.0
2018-05-30 11:40:00,45.58,45.58,45.53,45.58,2683049.0,38.4842,38.4842,38.4419,38.4842,2683049.0
2018-05-30 11:50:00,45.58,45.61,45.56,45.59,2838936.0,38.4842,38.5095,38.4673,38.4926,2838936.0
2018-05-30 12:00:00,45.6,45.68,45.58,45.59,1373643.0,38.501,38.5686,38.4842,38.4926,1373643.0
2018-05-30 12:10:00,45.59,45.62,45.57,45.57,789786.0,38.4926,38.5179,38.4757,38.4757,789786.0
2018-05-30 12:20:00,45.58,45.61,45.55,45.58,743801.0,38.4842,38.5095,38.4588,38.4842,743801.0
2018-05-30 12:30:00,45.59,45.59,45.53,45.55,574079.0,38.4926,38.4926,38.4419,38.4588,574079.0
2018-05-30 12:40:00,45.54,45.58,45.52,45.56,605659.0,38.4504,38.4842,38.4335,38.4673,605659.0
2018-05-30 12:50:00,45.56,45.58,45.54,45.58,295751.0,38.4673,38.4842,38.4504,38.4842,295751.0
2018-05-30 13:00:00,45.57,45.6,45.53,45.55,402625.0,38.4757,38.501,38.4419,38.4588,402625.0
2018-05-30 13:10:00,45.55,45.68,45.53,45.68,1130898.0,38.4588,38.5686,38.4419,38.5686,1130898.0
2018-05-30 13:20:00,45.68,45.69,45.66,45.67,1012818.0,38.5686,38.577,38.5517,38.5601,1012818.0
2018-05-30 13:30:00,45.67,45.68,45.65,45.67,460067.0,38.5601,38.5686,38.5433,38.5601,460067.0
2018-05-30 13:40:00,45.67,45.68,45.63,45.64,300602.0,38.5601,38.5686,38.5264,38.5348,300602.0
2018-05-30 13:50:00,45.65,45.65,45.61,45.62,485274.0,38.5433,38.5433,38.5095,38.5179,485274.0
2018-05-30 14:00:00,45.62,45.66,45.62,45.65,570615.0,38.5179,38.5517,38.5179,38.5433,570615.0
2018-05-30 14:10:00,45.65,45.67,45.62,45.63,602693.0,38.5433,38.5601,38.5179,38.5264,602693.0
2018-05-30 14:20:00,45.63,45.66,45.63,45.64,332992.0,38.5264,38.5517,38.5264,38.5348,332992.0
2018-05-30 14:30:00,45.64,45.69,45.63,45.68,438708.0,38.5348,38.577,38.5264,38.5686,438708.0
2018-05-30 14:40:00,45.68,45.7,45.67,45.69,2043765.0,38.5686,38.5855,38.5601,38.577,2043765.0
2018-05-30 14:50:00,45.69,45.73,45.68,45.72,797072.0,38.577,38.6108,38.5686,38.6024,797072.0
2018-05-30 15:00:00,45.72,45.76,45.68,45.69,1886455.0,38.6024,38.6361,38.5686,38.577,1886455.0
2018-05-30 15:10:00,45.68,45.7,45.65,45.69,723648.0,38.5686,38.5855,38.5433,38.577,723648.0
2018-05-30 15:20:00,45.69,45.69,45.65,45.66,592695.0,38.577,38.577,38.5433,38.5517,592695.0
2018-05-30 15:30:00,45.65,45.67,45.63,45.66,882229.0,38.5433,38.5601,38.5264,38.5517,882229.0
2018-05-30 15:40:00,45.65,45.67,45.64,45.65,1016543.0,38.5433,38.5601,38.5348,38.5433,1016543.0
2018-05-30 15:50:00,45.66,45.72,45.65,45.71,3395307.0,38.5517,38.6024,38.5433,38.5939,3395307.0
2018-05-31 09:30:00,45.65,45.67,45.55,45.64,3749289.0,38.5433,38.5601,38.4588,38.5348,3749289.0
2018-05-31 09:40:00,45.65,45.7,45.56,45.58,1785524.0,38.5433,38.5855,38.4673,38.4842,1785524.0
2018-05-31 09:50:00,45.58,45.61,45.54,45.6,3584730.0,38.4842,38.5095,38.4504,38.501,3584730.0
2018-05-31 10:00:00,45.6,45.65,45.55,45.57,1248564.0,38.501,38.5433,38.4588,38.4757,1248564.0
2018-05-31 10:10:00,45.57,45.68,45.55,45.66,4100093.0,38.4757,38.5686,38.4588,38.5517,4100093.0
2018-05-31 10:20:00,45.66,45.71,45.64,45.69,1214886.0,38.5517,38.5939,38.5348,38.577,1214886.0
2018-05-31 10:30:00,45.69,45.73,45.62,45.65,1259883.0,38.577,38.6108,38.5179,38.5433,1259883.0
2018-05-31 10:40:00,45.65,45.68,45.57,45.57,899308.0,38.5433,38.5686,38.4757,38.4757,899308.0
2018-05-31 10:50:00,45.57,45.6,45.52,45.53,1672720.0,38.4757,38.501,38.4335,38.4419,1672720.0
2018-05-31 11:00:00,45.53,45.6,45.5,45.56,2687329.0,38.4419,38.501,38.4166,38.4673,2687329.0
2018-05-31 11:10:00,45.56,45.59,45.47,45.49,1325063.0,38.4673,38.4926,38.3913,38.4082,1325063.0
2018-05-31 11:20:00,45.49,45.57,45.46,45.57,1681911.0,38.4082,38.4757,38.3828,38.4757,1681911.0
2018-05-31 11:30:00,45.57,45.65,45.53,45.64,1132177.0,38.4757,38.5433,38.4419,38.5348,1132177.0
2018-05-31 11:40:00,45.64,45.75,45.63,45.72,2850280.0,38.5348,38.6277,38.5264,38.6024,2850280.0
2018-05-31 11:50:00,45.72,45.74,45.66,45.66,1288214.0,38.6024,38.6192,38.5517,38.5517,1288214.0
2018-05-31 12:00:00,45.66,45.68,45.58,45.59,765420.0,38.5517,38.5686,38.4842,38.4926,765420.0
2018-05-31 12:10:00,45.58,45.66,45.58,45.66,723411.0,38.4842,38.5517,38.4842,38.5517,723411.0
2018-05-31 12:20:00,45.66,45.66,45.59,45.61,427134.0,38.5517,38.5517,38.4926,38.5095,427134.0
2018-05-31 12:30:00,45.61,45.65,45.6,45.64,411949.0,38.5095,38.5433,38.501,38.5348,411949.0
2018-05-31 12:40:00,45.64,45.72,45.62,45.72,652389.0,38.5348,38.6024,38.5179,38.6024,652389.0
2018-05-31 12:50:00,45.71,45.73,45.68,45.73,3161041.0,38.5939,38.6108,38.5686,38.6108,3161041.0
2018-05-31 13:00:00,45.73,45.74,45.69,45.72,1716143.0,38.6108,38.6192,38.577,38.6024,1716143.0
2018-05-31 13:10:00,45.72,45.74,45.7,45.73,950010.0,38.6024,38.6192,38.5855,38.6108,950010.0
2018-05-31 13:20:00,45.73,45.75,45.68,45.7,1187842.0,38.6108,38.6277,38.5686,38.5855,1187842.0
2018-05-31 13:30:00,45.7,45.73,45.68,45.73,1123512.0,38.5855,38.6108,38.5686,38.6108,1123512.0
2018-05-31 13:40:00,45.73,45.76,45.72,45.76,919187.0,38.6108,38.6361,38.6024,38.6361,919187.0
2018-05-31 13:50:00,45.76,45.77,45.61,45.64,1770790.0,38.6361,38.6446,38.5095,38.5348,1770790.0
2018-05-31 14:00:00,45.64,45.65,45.58,45.64,2170624.0,38.5348,38.5433,38.4842,38.5348,2170624.0
2018-05-31 14:10:00,45.63,45.73,45.63,45.7,1670757.0,38.5264,38.6108,38.5264,38.5855,1670757.0
2018-05-31 14:20:00,45.7,45.78,45.69,45.76,1166540.0,38.5855,38.653,38.577,38.6361,1166540.0
2018-05-31 14:30:00,45.76,45.78,45.73,45.76,1884360.0,38.6361,38.653,38.6108,38.6361,1884360.0
2018-05-31 14:40:00,45.76,45.83,45.75,45.8,2249841.0,38.6361,38.6952,38.6277,38.6699,2249841.0
2018-05-31 14:50:00,45.8,45.86,45.79,45.85,1232406.0,38.6699,38.7206,38.6615,38.7121,1232406.0
2018-05-31 15:00:00,45.85,45.9,45.82,45.89,1053292.0,38.7121,38.7543,38.6868,38.7459,1053292.0
2018-05-31 15:10:00,45.89,45.89,45.85,45.88,771775.0,38.7459,38.7459,38.7121,38.7374,771775.0
2018-05-31 15:20:00,45.88,45.89,45.82,45.88,1208577.0,38.7374,38.7459,38.6868,38.7374,1208577.0
2018-05-31 15:30:00,45.88,45.92,45.85,45.89,1413130.0,38.7374,38.7712,38.7121,38.7459,1413130.0
2018-05-31 15:40:00,45.89,45.9,45.72,45.73,2734608.0,38.7459,38.7543,38.6024,38.6108,2734608.0
2018-05-31 15:50:00,45.72,45.78,45.68,45.72,5250604.0,38.6024,38.653,38.5686,38.6024,5250604.0
2018-06-01 09:30:00,46.06,46.22,46.06,46.22,4296294.0,38.8894,39.0245,38.8894,39.0245,4296294.0
2018-06-01 09:40:00,46.21,46.29,46.21,46.25,2974020.0,39.0161,39.0836,39.0161,39.0498,2974020.0
2018-06-01 09:50:00,46.25,46.33,46.24,46.26,3685665.0,39.0498,39.1174,39.0414,39.0583,3685665.0
2018-06-01 10:00:00,46.26,46.35,46.25,46.27,4328087.0,39.0583,39.1343,39.0498,39.0667,4328087.0
2018-06-01 10:10:00,46.26,46.28,46.12,46.2,2217981.0,39.0583,39.0752,38.9401,39.0076,2217981.0
2018-06-01 10:20:00,46.2,46.27,46.09,46.09,4205086.0,39.0076,39.0667,38.9148,38.9148,4205086.0
2018-06-01 10:30:00,46.08,46.14,46.07,46.09,1334233.0,38.9063,38.957,38.8979,38.9148,1334233.0
2018-06-01 10:40:00,46.09,46.09,46.0,46.08,1644411.0,38.9148,38.9148,38.8388,38.9063,1644411.0
2018-06-01 10:50:00,46.08,46.15,46.07,46.09,2487166.0,38.9063,38.9654,38.8979,38.9148,2487166.0
2018-06-01 11:00:00,46.09,46.17,46.09,46.13,1012592.0,38.9148,38.9823,38.9148,38.9485,1012592.0
2018-06-01 11:10:00,46.13,46.22,46.11,46.22,1519609.0,38.9485,39.0245,38.9316,39.0245,1519609.0
2018-06-01 11:20:00,46.22,46.26,46.16,46.16,1327779.0,39.0245,39.0583,38.9739,38.9739,1327779.0
2018-06-01 11:30:00,46.16,46.22,46.13,46.2,982436.0,38.9739,39.0245,38.9485,39.0076,982436.0
2018-06-01 11:40:00,46.19,46.23,46.18,46.23,598051.0,38.9992,39.033,38.9907,39.033,598051.0
2018-06-01 11:50:00,46.23,46.27,46.22,46.23,869662.0,39.033,39.0667,39.0245,39.033,869662.0
2018-06-01 12:00:00,46.23,46.26,46.22,46.25,646776.0,39.033,39.0583,39.0245,39.0498,646776.0
2018-06-01 12:10:00,46.25,46.3,46.25,46.29,678541.0,39.0498,39.0921,39.0498,39.0836,678541.0
2018-06-01 12:20:00,46.3,46.31,46.27,46.3,882189.0,39.0921,39.1005,39.0667,39.0921,882189.0
2018-06-01 12:30:00,46.3,46.32,46.27,46.28,720397.0,39.0921,39.1089,39.0667,39.0752,720397.0
2018-06-01 12:40:00,46.28,46.31,46.27,46.28,379350.0,39.0752,39.1005,39.0667,39.0752,379350.0
2018-06-01 12:50:00,46.28,46.28,46.22,46.27,937408.0,39.0752,39.0752,39.0245,39.0667,937408.0
2018-06-01 13:00:00,46.27,46.34,46.26,46.33,1063835.0,39.0667,39.1258,39.0583,39.1174,1063835.0
2018-06-01 13:10:00,46.32,46.33,46.29,46.3,666716.0,39.1089,39.1174,39.0836,39.0921,666716.0
2018-06-01 13:20:00,46.3,46.32,46.27,46.29,945491.0,39.0921,39.1089,39.0667,39.0836,945491.0
2018-06-01 13:30:00,46.29,46.33,46.28,46.33,403162.0,39.0836,39.1174,39.0752,39.1174,403162.0
2018-06-01 13:40:00,46.33,46.34,46.31,46.33,430730.0,39.1174,39.1258,39.1005,39.1174,430730.0
2018-06-01 13:50:00,46.33,46.33,46.29,46.32,553967.0,39.1174,39.1174,39.0836,39.1089,553967.0
2018-06-01 14:00:00,46.32,46.34,46.26,46.27,688880.0,39.1089,39.1258,39.0583,39.0667,688880.0
2018-06-01 14:10:00,46.27,46.28,46.25,46.28,572812.0,39.0667,39.0752,39.0498,39.0752,572812.0
2018-06-01 14:20:00,46.28,46.31,46.27,46.3,754439.0,39.0752,39.1005,39.0667,39.0921,754439.0
2018-06-01 14:30:00,46.3,46.31,46.26,46.27,374317.0,39.0921,39.1005,39.0583,39.0667,374317.0
2018-06-01 14:40:00,46.27,46.33,46.27,46.32,608384.0,39.0667,39.1174,39.0667,39.1089,608384.0
2018-06-01 14:50:00,46.32,46.35,46.31,46.34,447960.0,39.1089,39.1343,39.1005,39.1258,447960.0
2018-06-01 15:00:00,46.34,46.34,46.29,46.3,598700.0,39.1258,39.1258,39.0836,39.0921,598700.0
2018-06-01 15:10:00,46.31,46.31,46.24,46.26,967188.0,39.1005,39.1005,39.0414,39.0583,967188.0
2018-06-01 15:20:00,46.26,46.27,46.23,46.26,766802.0,39.0583,39.0667,39.033,39.0583,766802.0
2018-06-01 15:30:00,46.26,46.3,46.26,46.3,794537.0,39.0583,39.0921,39.0583,39.0921,794537.0
2018-06-01 15:40:00,46.3,46.32,46.28,46.28,1094882.0,39.0921,39.1089,39.0752,39.0752,1094882.0
2018-06-01 15:50:00,46.28,46.33,46.28,46.31,4508047.0,39.0752,39.1174,39.0752,39.1005,4508047.0
2018-06-04 09:30:00,46.72,46.86,46.71,46.83,2043939.0,39.4467,39.5649,39.4382,39.5396,2043939.0
2018-06-04 09:40:00,46.83,46.85,46.79,46.8,1254699.0,39.5396,39.5564,39.5058,39.5142,1254699.0
2018-06-04 09:50:00,46.79,46.82,46.75,46.81,1269527.0,39.5058,39.5311,39.472,39.5227,1269527.0
2018-06-04 10:00:00,46.81,46.84,46.74,46.75,1897805.0,39.5227,39.548,39.4636,39.472,1897805.0
2018-06-04 10:10:00,46.75,46.79,46.72,46.78,711088.0,39.472,39.5058,39.4467,39.4973,711088.0
2018-06-04 10:20:00,46.77,46.78,46.73,46.75,647222.0,39.4889,39.4973,39.4551,39.472,647222.0
2018-06-04 10:30:00,46.75,46.77,46.7,46.75,804752.0,39.472,39.4889,39.4298,39.472,804752.0
2018-06-04 10:40:00,46.76,46.82,46.75,46.81,622178.0,39.4805,39.5311,39.472,39.5227,622178.0
2018-06-04 10:50:00,46.81,46.85,46.78,46.84,1004447.0,39.5227,39.5564,39.4973,39.548,1004447.0
2018-06-04 11:00:00,46.83,46.87,46.81,46.82,1067400.0,39.5396,39.5733,39.5227,39.5311,1067400.0
2018-06-04 11:10:00,46.82,46.84,46.77,46.79,751130.0,39.5311,39.548,39.4889,39.5058,751130.0
2018-06-04 11:20:00,46.79,46.8,46.76,46.8,643901.0,39.5058,39.5142,39.4805,39.5142,643901.0
2018-06-04 11:30:00,46.8,46.81,46.72,46.74,1071000.0,39.5142,39.5227,39.4467,39.4636,1071000.0
2018-06-04 11:40:00,46.74,46.79,46.73,46.78,772761.0,39.4636,39.5058,39.4551,39.4973,772761.0
2018-06-04 11:50:00,46.77,46.78,46.7,46.77,1675624.0,39.4889,39.4973,39.4298,39.4889,1675624.0
2018-06-04 12:00:00,46.76,46.77,46.73,46.75,477308.0,39.4805,39.4889,39.4551,39.472,477308.0
2018-06-04 12:10:00,46.74,46.74,46.71,46.73,1317881.0,39.4636,39.4636,39.4382,39.4551,1317881.0
2018-06-04 12:20:00,46.73,46.78,46.73,46.77,688912.0,39.4551,39.4973,39.4551,39.4889,688912.0
2018-06-04 12:30:00,46.77,46.8,46.75,46.79,466839.0,39.4889,39.5142,39.472,39.5058,466839.0
2018-06-04 12:40:00,46.79,46.81,46.77,46.8,283447.0,39.5058,39.5227,39.4889,39.5142,283447.0
2018-06-04 12:50:00,46.81,46.82,46.79,46.8,835577.0,39.5227,39.5311,39.5058,39.5142,835577.0
2018-06-04 13:00:00,46.8,46.84,46.79,46.83,397584.0,39.5142,39.548,39.5058,39.5396,397584.0
2018-06-04 13:10:00,46.83,46.87,46.83,46.87,470250.0,39.5396,39.5733,39.5396,39.5733,470250.0
2018-06-04 13:20:00,46.87,46.88,46.86,46.87,773777.0,39.5733,39.5818,39.5649,39.5733,773777.0
2018-06-04 13:30:00,46.87,46.87,46.81,46.82,387800.0,39.5733,39.5733,39.5227,39.5311,387800.0
2018-06-04 13:40:00,46.82,46.85,46.81,46.84,200523.0,39.5311,39.5564,39.5227,39.548,200523.0
2018-06-04 13:50:00,46.84,46.86,46.82,46.86,316314.0,39.548,39.5649,39.5311,39.5649,316314.0
2018-06-04 14:00:00,46.86,46.87,46.84,46.86,269364.0,39.5649,39.5733,39.548,39.5649,269364.0
2018-06-04 14:10:00,46.86,46.87,46.82,46.83,376333.0,39.5649,39.5733,39.5311,39.5396,376333.0
2018-06-04 14:20:00,46.84,46.85,46.81,46.82,350132.0,39.548,39.5564,39.5227,39.5311,350132.0
2018-06-04 14:30:00,46.82,46.84,46.8,46.83,290732.0,39.5311,39.548,39.5142,39.5396,290732.0
2018-06-04 14:40:00,46.83,46.84,46.82,46.84,243649.0,39.5396,39.548,39.5311,39.548,243649.0
2018-06-04 14:50:00,46.84,46.89,46.83,46.88,436941.0,39.548,39.5902,39.5396,39.5818,436941.0
2018-06-04 15:00:00,46.88,46.89,46.86,46.89,467935.0,39.5818,39.5902,39.5649,39.5902,467935.0
2018-06-04 15:10:00,46.89,46.91,46.88,46.9,587325.0,39.5902,39.6071,39.5818,39.5987,587325.0
2018-06-04 15:20:00,46.9,46.9,46.87,46.88,356250.0,39.5987,39.5987,39.5733,39.5818,356250.0
2018-06-04 15:30:00,46.88,46.88,46.86,46.87,611793.0,39.5818,39.5818,39.5649,39.5733,611793.0
2018-06-04 15:40:00,46.86,46.88,46.83,46.84,1115195.0,39.5649,39.5818,39.5396,39.548,1115195.0
2018-06-04 15:50:00,46.84,46.87,46.8,46.8,3592867.0,39.548,39.5733,39.5142,39.5142,3592867.0
2018-06-05 09:30:00,46.66,46.74,46.64,46.7,3348495.0,39.396,39.4636,39.3791,39.4298,3348495.0
2018-06-05 09:40:00,46.69,46.72,46.64,46.66,1199291.0,39.4213,39.4467,39.3791,39.396,1199291.0
2018-06-05 09:50:00,46.66,46.68,46.64,46.67,415539.0,39.396,39.4129,39.3791,39.4045,415539.0
2018-06-05 10:00:00,46.67,46.71,46.65,46.66,1042667.0,39.4045,39.4382,39.3876,39.396,1042667.0
2018-06-05 10:10:00,46.67,46.71,46.62,46.64,1131122.0,39.4045,39.4382,39.3622,39.3791,1131122.0
2018-06-05 10:20:00,46.64,46.69,46.64,46.68,566327.0,39.3791,39.4213,39.3791,39.4129,566327.0
2018-06-05 10:30:00,46.68,46.7,46.58,46.59,993136.0,39.4129,39.4298,39.3285,39.3369,993136.0
2018-06-05 10:40:00,46.59,46.6,46.5,46.53,762893.0,39.3369,39.3454,39.2609,39.2863,762893.0
2018-06-05 10:50:00,46.52,46.64,46.51,46.63,1321225.0,39.2778,39.3791,39.2694,39.3707,1321225.0
2018-06-05 11:00:00,46.63,46.63,46.49,46.5,1384216.0,39.3707,39.3707,39.2525,39.2609,1384216.0
2018-06-05 11:10:00,46.5,46.6,46.49,46.59,908488.0,39.2609,39.3454,39.2525,39.3369,908488.0
2018-06-05 11:20:00,46.59,46.61,46.54,46.56,1248190.0,39.3369,39.3538,39.2947,39.3116,1248190.0
2018-06-05 11:30:00,46.56,46.56,46.48,46.49,970486.0,39.3116,39.3116,39.244,39.2525,970486.0
2018-06-05 11:40:00,46.49,46.5,46.45,46.49,1012999.0,39.2525,39.2609,39.2187,39.2525,1012999.0
2018-06-05 11:50:00,46.5,46.52,46.47,46.51,1050882.0,39.2609,39.2778,39.2356,39.2694,1050882.0
2018-06-05 12:00:00,46.5,46.53,46.46,46.52,557832.0,39.2609,39.2863,39.2272,39.2778,557832.0
2018-06-05 12:10:00,46.52,46.55,46.5,46.51,466104.0,39.2778,39.3031,39.2609,39.2694,466104.0
2018-06-05 12:20:00,46.51,46.53,46.49,46.52,695139.0,39.2694,39.2863,39.2525,39.2778,695139.0
2018-06-05 12:30:00,46.52,46.53,46.49,46.52,804502.0,39.2778,39.2863,39.2525,39.2778,804502.0
2018-06-05 12:40:00,46.52,46.53,46.47,46.47,1001764.0,39.2778,39.2863,39.2356,39.2356,1001764.0
2018-06-05 12:50:00,46.48,46.53,46.46,46.51,557253.0,39.244,39.2863,39.2272,39.2694,557253.0
2018-06-05 13:00:00,46.52,46.55,46.5,46.55,501640.0,39.2778,39.3031,39.2609,39.3031,501640.0
2018-06-05 13:10:00,46.55,46.57,46.53,46.55,831227.0,39.3031,39.32,39.2863,39.3031,831227.0
2018-06-05 13:20:00,46.56,46.57,46.54,46.54,452447.0,39.3116,39.32,39.2947,39.2947,452447.0
2018-06-05 13:30:00,46.54,46.55,46.51,46.53,314202.0,39.2947,39.3031,39.2694,39.2863,314202.0
2018-06-05 13:40:00,46.52,46.55,46.49,46.54,465257.0,39.2778,39.3031,39.2525,39.2947,465257.0
2018-06-05 13:50:00,46.54,46.55,46.5,46.52,306513.0,39.2947,39.3031,39.2609,39.2778,306513.0
2018-06-05 14:00:00,46.53,46.55,46.5,46.52,468786.0,39.2863,39.3031,39.2609,39.2778,468786.0
2018-06-05 14:10:00,46.52,46.53,46.49,46.53,596588.0,39.2778,39.2863,39.2525,39.2863,596588.0
2018-06-05 14:20:00,46.53,46.53,46.5,46.51,533792.0,39.2863,39.2863,39.2609,39.2694,533792.0
2018-06-05 14:30:00,46.51,46.53,46.5,46.52,397449.0,39.2694,39.2863,39.2609,39.2778,397449.0
2018-06-05 14:40:00,46.52,46.56,46.51,46.54,641218.0,39.2778,39.3116,39.2694,39.2947,641218.0
2018-06-05 14:50:00,46.54,46.55,46.51,46.54,527272.0,39.2947,39.3031,39.2694,39.2947,527272.0
2018-06-05 15:00:00,46.54,46.54,46.49,46.5,1052627.0,39.2947,39.2947,39.2525,39.2609,1052627.0
2018-06-05 15:10:00,46.5,46.51,46.44,46.46,894980.0,39.2609,39.2694,39.2103,39.2272,894980.0
2018-06-05 15:20:00,46.47,46.47,46.42,46.45,659035.0,39.2356,39.2356,39.1934,39.2187,659035.0
2018-06-05 15:30:00,46.45,46.47,46.44,46.46,910764.0,39.2187,39.2356,39.2103,39.2272,910764.0
2018-06-05 15:40:00,46.46,46.5,46.45,46.5,1000623.0,39.2272,39.2609,39.2187,39.2609,1000623.0
2018-06-05 15:50:00,46.5,46.51,46.44,46.46,3779644.0,39.2609,39.2694,39.2103,39.2272,3779644.0
2018-06-06 09:30:00,46.84,46.97,46.82,46.96,2059470.0,39.548,39.6578,39.5311,39.6493,2059470.0
2018-06-06 09:40:00,46.96,47.05,46.93,47.01,1723546.0,39.6493,39.7253,39.624,39.6915,1723546.0
2018-06-06 09:50:00,47.01,47.03,46.89,46.91,2018824.0,39.6915,39.7084,39.5902,39.6071,2018824.0
2018-06-06 10:00:00,46.91,46.93,46.83,46.86,1678320.0,39.6071,39.624,39.5396,39.5649,1678320.0
2018-06-06 10:10:00,46.87,46.91,46.84,46.87,1364189.0,39.5733,39.6071,39.548,39.5733,1364189.0
2018-06-06 10:20:00,46.87,46.94,46.87,46.92,798526.0,39.5733,39.6324,39.5733,39.6155,798526.0
2018-06-06 10:30:00,46.92,46.93,46.87,46.9,854576.0,39.6155,39.624,39.5733,39.5987,854576.0
2018-06-06 10:40:00,46.89,46.9,46.74,46.75,4702636.0,39.5902,39.5987,39.4636,39.472,4702636.0
2018-06-06 10:50:00,46.75,46.88,46.74,46.87,1310866.0,39.472,39.5818,39.4636,39.5733,1310866.0
2018-06-06 11:00:00,46.87,46.9,46.86,46.87,927123.0,39.5733,39.5987,39.5649,39.5733,927123.0
2018-06-06 11:10:00,46.87,46.88,46.81,46.84,887650.0,39.5733,39.5818,39.5227,39.548,887650.0
2018-06-06 11:20:00,46.85,46.93,46.85,46.93,602201.0,39.5564,39.624,39.5564,39.624,602201.0
2018-06-06 11:30:00,46.93,46.93,46.87,46.88,631491.0,39.624,39.624,39.5733,39.5818,631491.0
2018-06-06 11:40:00,46.88,46.99,46.87,46.98,887107.0,39.5818,39.6746,39.5733,39.6662,887107.0
2018-06-06 11:50:00,46.99,47.0,46.93,47.0,611252.0,39.6746,39.6831,39.624,39.6831,611252.0
2018-06-06 12:00:00,47.0,47.0,46.96,46.96,533442.0,39.6831,39.6831,39.6493,39.6493,533442.0
2018-06-06 12:10:00,46.97,47.0,46.95,46.98,469140.0,39.6578,39.6831,39.6409,39.6662,469140.0
2018-06-06 12:20:00,46.98,46.99,46.93,46.96,631871.0,39.6662,39.6746,39.624,39.6493,631871.0
2018-06-06 12:30:00,46.96,46.96,46.93,46.96,328846.0,39.6493,39.6493,39.624,39.6493,328846.0
2018-06-06 12:40:00,46.96,46.98,46.95,46.97,550731.0,39.6493,39.6662,39.6409,39.6578,550731.0
2018-06-06 12:50:00,46.97,46.97,46.94,46.97,407446.0,39.6578,39.6578,39.6324,39.6578,407446.0
2018-06-06 13:00:00,46.97,47.0,46.96,47.0,605211.0,39.6578,39.6831,39.6493,39.6831,605211.0
2018-06-06 13:10:00,47.0,47.02,46.99,47.0,495304.0,39.6831,39.7,39.6746,39.6831,495304.0
2018-06-06 13:20:00,47.0,47.01,46.94,47.01,454092.0,39.6831,39.6915,39.6324,39.6915,454092.0
2018-06-06 13:30:00,47.01,47.02,47.0,47.0,516843.0,39.6915,39.7,39.6831,39.6831,516843.0
2018-06-06 13:40:00,47.01,47.01,46.99,47.0,393573.0,39.6915,39.6915,39.6746,39.6831,393573.0
2018-06-06 13:50:00,47.0,47.02,46.98,47.01,573126.0,39.6831,39.7,39.6662,39.6915,573126.0
2018-06-06 14:00:00,47.01,47.01,46.98,46.99,483805.0,39.6915,39.6915,39.6662,39.6746,483805.0
2018-06-06 14:10:00,46.99,47.03,46.98,46.99,602894.0,39.6746,39.7084,39.6662,39.6746,602894.0
2018-06-06 14:20:00,46.98,47.0,46.97,47.0,614510.0,39.6662,39.6831,39.6578,39.6831,614510.0
2018-06-06 14:30:00,47.0,47.01,46.99,47.01,424999.0,39.6831,39.6915,39.6746,39.6915,424999.0
2018-06-06 14:40:00,47.01,47.04,47.0,47.03,611700.0,39.6915,39.7169,39.6831,39.7084,611700.0
2018-06-06 14:50:00,47.03,47.03,47.0,47.0,763931.0,39.7084,39.7084,39.6831,39.6831,763931.0
2018-06-06 15:00:00,47.0,47.01,46.99,47.0,586809.0,39.6831,39.6915,39.6746,39.6831,586809.0
2018-06-06 15:10:00,47.0,47.06,46.99,47.05,807852.0,39.6831,39.7337,39.6746,39.7253,807852.0
2018-06-06 15:20:00,47.05,47.07,47.04,47.05,747725.0,39.7253,39.7422,39.7169,39.7253,747725.0
2018-06-06 15:30:00,47.05,47.08,47.04,47.07,955814.0,39.7253,39.7506,39.7169,39.7422,955814.0
2018-06-06 15:40:00,47.07,47.09,47.06,47.09,1221097.0,39.7422,39.7591,39.7337,39.7591,1221097.0
2018-06-06 15:50:00,47.09,47.15,47.08,47.15,6580102.0,39.7591,39.8097,39.7506,39.8097,6580102.0
2018-06-07 09:30:00,46.97,47.02,46.83,46.85,2700782.0,39.6578,39.7,39.5396,39.5564,2700782.0
2018-06-07 09:40:00,46.85,46.85,46.79,46.81,1936091.0,39.5564,39.5564,39.5058,39.5227,1936091.0
2018-06-07 09:50:00,46.8,46.84,46.78,46.83,1601080.0,39.5142,39.548,39.4973,39.5396,1601080.0
2018-06-07 10:00:00,46.83,46.91,46.79,46.8,2588971.0,39.5396,39.6071,39.5058,39.5142,2588971.0
2018-06-07 10:10:00,46.8,46.81,46.76,46.78,870494.0,39.5142,39.5227,39.4805,39.4973,870494.0
2018-06-07 10:20:00,46.78,46.81,46.75,46.77,997198.0,39.4973,39.5227,39.472,39.4889,997198.0
2018-06-07 10:30:00,46.77,46.78,46.67,46.71,1412782.0,39.4889,39.4973,39.4045,39.4382,1412782.0
2018-06-07 10:40:00,46.72,46.77,46.7,46.77,2084837.0,39.4467,39.4889,39.4298,39.4889,2084837.0
2018-06-07 10:50:00,46.77,46.82,46.74,46.78,743858.0,39.4889,39.5311,39.4636,39.4973,743858.0
2018-06-07 11:00:00,46.79,46.8,46.71,46.74,613570.0,39.5058,39.5142,39.4382,39.4636,613570.0
2018-06-07 11:10:00,46.74,46.84,46.74,46.78,870427.0,39.4636,39.548,39.4636,39.4973,870427.0
2018-06-07 11:20:00,46.78,46.79,46.71,46.73,378763.0,39.4973,39.5058,39.4382,39.4551,378763.0
2018-06-07 11:30:00,46.74,46.76,46.68,46.75,532984.0,39.4636,39.4805,39.4129,39.472,532984.0
2018-06-07 11:40:00,46.75,46.77,46.63,46.65,944909.0,39.472,39.4889,39.3707,39.3876,944909.0
2018-06-07 11:50:00,46.65,46.65,46.53,46.59,6848727.0,39.3876,39.3876,39.2863,39.3369,6848727.0
2018-06-07 12:00:00,46.58,46.63,46.54,46.61,1419909.0,39.3285,39.3707,39.2947,39.3538,1419909.0
2018-06-07 12:10:00,46.61,46.63,46.57,46.59,1241988.0,39.3538,39.3707,39.32,39.3369,1241988.0
2018-06-07 12:20:00,46.6,46.66,46.58,46.62,792723.0,39.3454,39.396,39.3285,39.3622,792723.0
2018-06-07 12:30:00,46.63,46.63,46.53,46.54,684424.0,39.3707,39.3707,39.2863,39.2947,684424.0
2018-06-07 12:40:00,46.55,46.55,46.44,46.47,3166561.0,39.3031,39.3031,39.2103,39.2356,3166561.0
2018-06-07 12:50:00,46.46,46.5,46.41,46.5,1619214.0,39.2272,39.2609,39.1849,39.2609,1619214.0
2018-06-07 13:00:00,46.49,46.5,46.45,46.46,659336.0,39.2525,39.2609,39.2187,39.2272,659336.0
2018-06-07 13:10:00,46.46,46.49,46.38,46.39,1315367.0,39.2272,39.2525,39.1596,39.1681,1315367.0
2018-06-07 13:20:00,46.4,46.44,46.35,46.36,1294715.0,39.1765,39.2103,39.1343,39.1427,1294715.0
2018-06-07 13:30:00,46.36,46.38,46.16,46.16,3278287.0,39.1427,39.1596,38.9739,38.9739,3278287.0
2018-06-07 13:40:00,46.17,46.35,46.13,46.34,3592779.0,38.9823,39.1343,38.9485,39.1258,3592779.0
2018-06-07 13:50:00,46.34,46.36,46.17,46.17,3170517.0,39.1258,39.1427,38.9823,38.9823,3170517.0
2018-06-07 14:00:00,46.17,46.31,46.13,46.3,3488766.0,38.9823,39.1005,38.9485,39.0921,3488766.0
2018-06-07 14:10:00,46.3,46.31,46.23,46.3,3468911.0,39.0921,39.1005,39.033,39.0921,3468911.0
2018-06-07 14:20:00,46.29,46.38,46.27,46.38,1978570.0,39.0836,39.1596,39.0667,39.1596,1978570.0
2018-06-07 14:30:00,46.37,46.45,46.33,46.45,1864345.0,39.1512,39.2187,39.1174,39.2187,1864345.0
2018-06-07 14:40:00,46.44,46.46,46.4,46.45,949213.0,39.2103,39.2272,39.1765,39.2187,949213.0
2018-06-07 14:50:00,46.45,46.45,46.38,46.39,1503305.0,39.2187,39.2187,39.1596,39.1681,1503305.0
2018-06-07 15:00:00,46.39,46.42,46.36,46.38,1458830.0,39.1681,39.1934,39.1427,39.1596,1458830.0
2018-06-07 15:10:00,46.38,46.4,46.34,46.36,1922705.0,39.1596,39.1765,39.1258,39.1427,1922705.0
2018-06-07 15:20:00,46.36,46.4,46.35,46.4,1141681.0,39.1427,39.1765,39.1343,39.1765,1141681.0
2018-06-07 15:30:00,46.4,46.41,46.37,46.41,1170775.0,39.1765,39.1849,39.1512,39.1849,1170775.0
2018-06-07 15:40:00,46.4,46.44,46.4,46.41,3242170.0,39.1765,39.2103,39.1765,39.1849,3242170.0
2018-06-07 15:50:00,46.41,46.49,46.4,46.42,7241963.0,39.1849,39.2525,39.1765,39.1934,7241963.0
2018-06-08 09:30:00,46.17,46.23,46.1,46.1,2052184.0,38.9823,39.033,38.9232,38.9232,2052184.0
2018-06-08 09:40:00,46.1,46.17,46.05,46.14,5027171.0,38.9232,38.9823,38.881,38.957,5027171.0
2018-06-08 09:50:00,46.14,46.17,46.12,46.15,2086443.0,38.957,38.9823,38.9401,38.9654,2086443.0
2018-06-08 10:00:00,46.15,46.15,46.08,46.11,1705615.0,38.9654,38.9654,38.9063,38.9316,1705615.0
2018-06-08 10:10:00,46.11,46.12,46.02,46.07,1683550.0,38.9316,38.9401,38.8557,38.8979,1683550.0
2018-06-08 10:20:00,46.07,46.13,46.04,46.05,1554580.0,38.8979,38.9485,38.8725,38.881,1554580.0
2018-06-08 10:30:00,46.05,46.09,46.01,46.02,1104662.0,38.881,38.9148,38.8472,38.8557,1104662.0
2018-06-08 10:40:00,46.03,46.04,45.99,46.02,1538280.0,38.8641,38.8725,38.8303,38.8557,1538280.0
2018-06-08 10:50:00,46.02,46.11,46.01,46.11,730545.0,38.8557,38.9316,38.8472,38.9316,730545.0
2018-06-08 11:00:00,46.1,46.17,46.08,46.16,1294363.0,38.9232,38.9823,38.9063,38.9739,1294363.0
2018-06-08 11:10:00,46.16,46.22,46.13,46.21,3603680.0,38.9739,39.0245,38.9485,39.0161,3603680.0
2018-06-08 11:20:00,46.22,46.22,46.18,46.2,2426622.0,39.0245,39.0245,38.9907,39.0076,2426622.0
2018-06-08 11:30:00,46.19,46.2,46.12,46.13,2538202.0,38.9992,39.0076,38.9401,38.9485,2538202.0
2018-06-08 11:40:00,46.13,46.17,46.11,46.12,845100.0,38.9485,38.9823,38.9316,38.9401,845100.0
2018-06-08 11:50:00,46.12,46.18,46.1,46.16,1029191.0,38.9401,38.9907,38.9232,38.9739,1029191.0
2018-06-08 12:00:00,46.17,46.23,46.16,46.23,2379191.0,38.9823,39.033,38.9739,39.033,2379191.0
2018-06-08 12:10:00,46.23,46.26,46.17,46.25,1117062.0,39.033,39.0583,38.9823,39.0498,1117062.0
2018-06-08 12:20:00,46.25,46.32,46.24,46.3,3435538.0,39.0498,39.1089,39.0414,39.0921,3435538.0
2018-06-08 12:30:00,46.3,46.37,46.3,46.37,1495504.0,39.0921,39.1512,39.0921,39.1512,1495504.0
2018-06-08 12:40:00,46.37,46.4,46.36,46.39,772665.0,39.1512,39.1765,39.1427,39.1681,772665.0
2018-06-08 12:50:00,46.39,46.43,46.36,46.37,877606.0,39.1681,39.2018,39.1427,39.1512,877606.0
2018-06-08 13:00:00,46.37,46.38,46.31,46.32,681331.0,39.1512,39.1596,39.1005,39.1089,681331.0
2018-06-08 13:10:00,46.32,46.35,46.31,46.34,467808.0,39.1089,39.1343,39.1005,39.1258,467808.0
2018-06-08 13:20:00,46.34,46.36,46.32,46.36,515307.0,39.1258,39.1427,39.1089,39.1427,515307.0
2018-06-08 13:30:00,46.36,46.4,46.34,46.38,437932.0,39.1427,39.1765,39.1258,39.1596,437932.0
2018-06-08 13:40:00,46.38,46.41,46.37,46.41,638132.0,39.1596,39.1849,39.1512,39.1849,638132.0
2018-06-08 13:50:00,46.41,46.42,46.35,46.41,1107504.0,39.1849,39.1934,39.1343,39.1849,1107504.0
2018-06-08 14:00:00,46.41,46.46,46.41,46.45,600901.0,39.1849,39.2272,39.1849,39.2187,600901.0
2018-06-08 14:10:00,46.46,46.53,46.45,46.46,885296.0,39.2272,39.2863,39.2187,39.2272,885296.0
2018-06-08 14:20:00,46.46,46.47,46.43,46.44,773543.0,39.2272,39.2356,39.2018,39.2103,773543.0
2018-06-08 14:30:00,46.44,46.46,46.43,46.45,444460.0,39.2103,39.2272,39.2018,39.2187,444460.0
2018-06-08 14:40:00,46.45,46.47,46.44,46.45,915863.0,39.2187,39.2356,39.2103,39.2187,915863.0
2018-06-08 14:50:00,46.45,46.47,46.4,46.4,563730.0,39.2187,39.2356,39.1765,39.1765,563730.0
2018-06-08 15:00:00,46.41,46.42,46.39,46.4,931457.0,39.1849,39.1934,39.1681,39.1765,931457.0
2018-06-08 15:10:00,46.4,46.44,46.37,46.38,851143.0,39.1765,39.2103,39.1512,39.1596,851143.0
2018-06-08 15:20:00,46.38,46.43,46.37,46.41,984697.0,39.1596,39.2018,39.1512,39.1849,984697.0
2018-06-08 15:30:00,46.41,46.43,46.41,46.42,1052644.0,39.1849,39.2018,39.1849,39.1934,1052644.0
2018-06-08 15:40:00,46.42,46.43,46.38,46.39,1741390.0,39.1934,39.2018,39.1596,39.1681,1741390.0
2018-06-08 15:50:00,46.39,46.42,46.33,46.33,7833384.0,39.1681,39.1934,39.1174,39.1174,7833384.0
2018-06-11 09:30:00,46.38,46.44,46.36,46.4,1653221.0,39.1596,39.2103,39.1427,39.1765,1653221.0
2018-06-11 09:40:00,46.4,46.48,46.39,46.47,2025635.0,39.1765,39.244,39.1681,39.2356,2025635.0
2018-06-11 09:50:00,46.47,46.49,46.44,46.45,876812.0,39.2356,39.2525,39.2103,39.2187,876812.0
2018-06-11 10:00:00,46.45,46.46,46.41,46.45,887660.0,39.2187,39.2272,39.1849,39.2187,887660.0
2018-06-11 10:10:00,46.45,46.5,46.43,46.47,952875.0,39.2187,39.2609,39.2018,39.2356,952875.0
2018-06-11 10:20:00,46.47,46.47,46.41,46.42,720371.0,39.2356,39.2356,39.1849,39.1934,720371.0
2018-06-11 10:30:00,46.42,46.44,46.35,46.36,1519077.0,39.1934,39.2103,39.1343,39.1427,1519077.0
2018-06-11 10:40:00,46.36,46.38,46.33,46.33,909270.0,39.1427,39.1596,39.1174,39.1174,909270.0
2018-06-11 10:50:00,46.34,46.38,46.32,46.38,1110549.0,39.1258,39.1596,39.1089,39.1596,1110549.0
2018-06-11 11:00:00,46.39,46.4,46.32,46.34,680503.0,39.1681,39.1765,39.1089,39.1258,680503.0
2018-06-11 11:10:00,46.34,46.38,46.33,46.37,487874.0,39.1258,39.1596,39.1174,39.1512,487874.0
2018-06-11 11:20:00,46.37,46.38,46.34,46.36,705323.0,39.1512,39.1596,39.1258,39.1427,705323.0
2018-06-11 11:30:00,46.36,46.37,46.33,46.37,987742.0,39.1427,39.1512,39.1174,39.1512,987742.0
2018-06-11 11:40:00,46.37,46.42,46.37,46.39,565157.0,39.1512,39.1934,39.1512,39.1681,565157.0
2018-06-11 11:50:00,46.39,46.42,46.38,46.4,770806.0,39.1681,39.1934,39.1596,39.1765,770806.0
2018-06-11 12:00:00,46.4,46.41,46.37,46.39,358196.0,39.1765,39.1849,39.1512,39.1681,358196.0
2018-06-11 12:10:00,46.39,46.42,46.38,46.41,594844.0,39.1681,39.1934,39.1596,39.1849,594844.0
2018-06-11 12:20:00,46.41,46.43,46.4,46.41,408050.0,39.1849,39.2018,39.1765,39.1849,408050.0
2018-06-11 12:30:00,46.42,46.43,46.38,46.39,429077.0,39.1934,39.2018,39.1596,39.1681,429077.0
2018-06-11 12:40:00,46.39,46.4,46.36,46.38,251413.0,39.1681,39.1765,39.1427,39.1596,251413.0
2018-06-11 12:50:00,46.38,46.41,46.37,46.39,339614.0,39.1596,39.1849,39.1512,39.1681,339614.0
2018-06-11 13:00:00,46.39,46.4,46.36,46.38,328679.0,39.1681,39.1765,39.1427,39.1596,328679.0
2018-06-11 13:10:00,46.38,46.41,46.37,46.38,299863.0,39.1596,39.1849,39.1512,39.1596,299863.0
2018-06-11 13:20:00,46.38,46.38,46.35,46.36,212136.0,39.1596,39.1596,39.1343,39.1427,212136.0
2018-06-11 13:30:00,46.37,46.37,46.34,46.34,435486.0,39.1512,39.1512,39.1258,39.1258,435486.0
2018-06-11 13:40:00,46.34,46.35,46.31,46.32,433316.0,39.1258,39.1343,39.1005,39.1089,433316.0
2018-06-11 13:50:00,46.32,46.33,46.3,46.33,335711.0,39.1089,39.1174,39.0921,39.1174,335711.0
2018-06-11 14:00:00,46.33,46.33,46.29,46.32,333594.0,39.1174,39.1174,39.0836,39.1089,333594.0
2018-06-11 14:10:00,46.32,46.32,46.29,46.31,423399.0,39.1089,39.1089,39.0836,39.1005,423399.0
2018-06-11 14:20:00,46.31,46.32,46.29,46.3,433733.0,39.1005,39.1089,39.0836,39.0921,433733.0
2018-06-11 14:30:00,46.3,46.3,46.26,46.27,390089.0,39.0921,39.0921,39.0583,39.0667,390089.0
2018-06-11 14:40:00,46.28,46.29,46.27,46.29,296636.0,39.0752,39.0836,39.0667,39.0836,296636.0
2018-06-11 14:50:00,46.29,46.31,46.27,46.31,510724.0,39.0836,39.1005,39.0667,39.1005,510724.0
2018-06-11 15:00:00,46.31,46.32,46.3,46.32,364304.0,39.1005,39.1089,39.0921,39.1089,364304.0
2018-06-11 15:10:00,46.32,46.32,46.3,46.32,403496.0,39.1089,39.1089,39.0921,39.1089,403496.0
2018-06-11 15:20:00,46.32,46.34,46.31,46.33,422114.0,39.1089,39.1258,39.1005,39.1174,422114.0
2018-06-11 15:30:00,46.33,46.34,46.32,46.33,496556.0,39.1174,39.1258,39.1089,39.1174,496556.0
2018-06-11 15:40:00,46.33,46.33,46.31,46.33,651042.0,39.1174,39.1174,39.1005,39.1174,651042.0
2018-06-11 15:50:00,46.32,46.36,46.28,46.29,3180444.0,39.1089,39.1427,39.0752,39.0836,3180444.0
2018-06-12 09:30:00,46.3,46.34,46.28,46.34,3677824.0,39.0921,39.1258,39.0752,39.1258,3677824.0
2018-06-12 09:40:00,46.34,46.37,46.28,46.29,2157949.0,39.1258,39.1512,39.0752,39.0836,2157949.0
2018-06-12 09:50:00,46.29,46.3,46.26,46.27,3369376.0,39.0836,39.0921,39.0583,39.0667,3369376.0
2018-06-12 10:00:00,46.28,46.32,46.26,46.31,1643541.0,39.0752,39.1089,39.0583,39.1005,1643541.0
2018-06-12 10:10:00,46.3,46.34,46.3,46.32,1974894.0,39.0921,39.1258,39.0921,39.1089,1974894.0
2018-06-12 10:20:00,46.31,46.33,46.25,46.26,2055425.0,39.1005,39.1174,39.0498,39.0583,2055425.0
2018-06-12 10:30:00,46.26,46.31,46.25,46.28,1167356.0,39.0583,39.1005,39.0498,39.0752,1167356.0
2018-06-12 10:40:00,46.28,46.36,46.27,46.3,4786796.0,39.0752,39.1427,39.0667,39.0921,4786796.0
2018-06-12 10:50:00,46.3,46.32,46.26,46.3,1342352.0,39.0921,39.1089,39.0583,39.0921,1342352.0
2018-06-12 11:00:00,46.3,46.32,46.28,46.29,1149384.0,39.0921,39.1089,39.0752,39.0836,1149384.0
2018-06-12 11:10:00,46.29,46.29,46.22,46.24,1055678.0,39.0836,39.0836,39.0245,39.0414,1055678.0
2018-06-12 11:20:00,46.24,46.3,46.23,46.29,1259926.0,39.0414,39.0921,39.033,39.0836,1259926.0
2018-06-12 11:30:00,46.29,46.32,46.26,46.3,769966.0,39.0836,39.1089,39.0583,39.0921,769966.0
2018-06-12 11:40:00,46.31,46.34,46.29,46.3,613397.0,39.1005,39.1258,39.0836,39.0921,613397.0
2018-06-12 11:50:00,46.3,46.37,46.3,46.34,1786236.0,39.0921,39.1512,39.0921,39.1258,1786236.0
2018-06-12 12:00:00,46.34,46.35,46.32,46.33,415476.0,39.1258,39.1343,39.1089,39.1174,415476.0
2018-06-12 12:10:00,46.34,46.34,46.28,46.3,410311.0,39.1258,39.1258,39.0752,39.0921,410311.0
2018-06-12 12:20:00,46.29,46.3,46.25,46.27,706739.0,39.0836,39.0921,39.0498,39.0667,706739.0
2018-06-12 12:30:00,46.28,46.28,46.25,46.26,427618.0,39.0752,39.0752,39.0498,39.0583,427618.0
2018-06-12 12:40:00,46.25,46.26,46.21,46.22,888785.0,39.0498,39.0583,39.0161,39.0245,888785.0
2018-06-12 12:50:00,46.23,46.25,46.22,46.23,539366.0,39.033,39.0498,39.0245,39.033,539366.0
2018-06-12 13:00:00,46.22,46.24,46.22,46.23,256685.0,39.0245,39.0414,39.0245,39.033,256685.0
2018-06-12 13:10:00,46.23,46.24,46.17,46.18,638950.0,39.033,39.0414,38.9823,38.9907,638950.0
2018-06-12 13:20:00,46.17,46.21,46.16,46.18,327459.0,38.9823,39.0161,38.9739,38.9907,327459.0
2018-06-12 13:30:00,46.18,46.19,46.15,46.16,1090738.0,38.9907,38.9992,38.9654,38.9739,1090738.0
2018-06-12 13:40:00,46.15,46.17,46.13,46.16,398633.0,38.9654,38.9823,38.9485,38.9739,398633.0
2018-06-12 13:50:00,46.16,46.22,46.15,46.22,518511.0,38.9739,39.0245,38.9654,39.0245,518511.0
2018-06-12 14:00:00,46.22,46.23,46.15,46.15,1858121.0,39.0245,39.033,38.9654,38.9654,1858121.0
2018-06-12 14:10:00,46.15,46.16,46.12,46.13,1916776.0,38.9654,38.9739,38.9401,38.9485,1916776.0
2018-06-12 14:20:00,46.13,46.13,46.06,46.08,858255.0,38.9485,38.9485,38.8894,38.9063,858255.0
2018-06-12 14:30:00,46.08,46.08,46.04,46.07,1097333.0,38.9063,38.9063,38.8725,38.8979,1097333.0
2018-06-12 14:40:00,46.07,46.08,46.04,46.05,1102199.0,38.8979,38.9063,38.8725,38.881,1102199.0
2018-06-12 14:50:00,46.05,46.08,46.04,46.05,686944.0,38.881,38.9063,38.8725,38.881,686944.0
2018-06-12 15:00:00,46.05,46.14,46.03,46.13,953647.0,38.881,38.957,38.8641,38.9485,953647.0
2018-06-12 15:10:00,46.13,46.14,46.12,46.13,550119.0,38.9485,38.957,38.9401,38.9485,550119.0
2018-06-12 15:20:00,46.13,46.16,46.13,46.15,527893.0,38.9485,38.9739,38.9485,38.9654,527893.0
2018-06-12 15:30:00,46.15,46.15,46.11,46.14,1007232.0,38.9654,38.9654,38.9316,38.957,1007232.0
2018-06-12 15:40:00,46.13,46.14,46.12,46.13,1152657.0,38.9485,38.957,38.9401,38.9485,1152657.0
2018-06-12 15:50:00,46.13,46.23,46.12,46.22,5307670.0,38.9485,39.033,38.9401,39.0245,5307670.0
2018-06-13 09:30:00,46.28,46.31,46.16,46.18,2195923.0,39.0752,39.1005,38.9739,38.9907,2195923.0
2018-06-13 09:40:00,46.18,46.2,46.09,46.12,3179321.0,38.9907,39.0076,38.9148,38.9401,3179321.0
2018-06-13 09:50:00,46.12,46.13,46.0,46.04,4419659.0,38.9401,38.9485,38.8388,38.8725,4419659.0
2018-06-13 10:00:00,46.04,46.09,46.03,46.07,892575.0,38.8725,38.9148,38.8641,38.8979,892575.0
2018-06-13 10:10:00,46.07,46.09,46.04,46.09,643477.0,38.8979,38.9148,38.8725,38.9148,643477.0
2018-06-13 10:20:00,46.08,46.11,46.05,46.09,1098013.0,38.9063,38.9316,38.881,38.9148,1098013.0
2018-06-13 10:30:00,46.1,46.17,46.1,46.12,734004.0,38.9232,38.9823,38.9232,38.9401,734004.0
2018-06-13 10:40:00,46.12,46.18,46.1,46.14,1213298.0,38.9401,38.9907,38.9232,38.957,1213298.0
2018-06-13 10:50:00,46.13,46.22,46.13,46.22,674962.0,38.9485,39.0245,38.9485,39.0245,674962.0
2018-06-13 11:00:00,46.22,46.26,46.21,46.25,874827.0,39.0245,39.0583,39.0161,39.0498,874827.0
2018-06-13 11:10:00,46.25,46.28,46.23,46.26,561828.0,39.0498,39.0752,39.033,39.0583,561828.0
2018-06-13 11:20:00,46.25,46.26,46.23,46.23,547597.0,39.0498,39.0583,39.033,39.033,547597.0
2018-06-13 11:30:00,46.23,46.29,46.22,46.27,438476.0,39.033,39.0836,39.0245,39.0667,438476.0
2018-06-13 11:40:00,46.27,46.3,46.24,46.29,1022694.0,39.0667,39.0921,39.0414,39.0836,1022694.0
2018-06-13 11:50:00,46.29,46.33,46.28,46.29,2569090.0,39.0836,39.1174,39.0752,39.0836,2569090.0
2018-06-13 12:00:00,46.29,46.3,46.26,46.29,934702.0,39.0836,39.0921,39.0583,39.0836,934702.0
2018-06-13 12:10:00,46.28,46.32,46.27,46.29,463169.0,39.0752,39.1089,39.0667,39.0836,463169.0
2018-06-13 12:20:00,46.28,46.35,46.25,46.34,725157.0,39.0752,39.1343,39.0498,39.1258,725157.0
2018-06-13 12:30:00,46.34,46.36,46.31,46.32,520161.0,39.1258,39.1427,39.1005,39.1089,520161.0
2018-06-13 12:40:00,46.32,46.33,46.27,46.28,673983.0,39.1089,39.1174,39.0667,39.0752,673983.0
2018-06-13 12:50:00,46.28,46.29,46.19,46.19,1907963.0,39.0752,39.0836,38.9992,38.9992,1907963.0
2018-06-13 13:00:00,46.19,46.2,46.16,46.16,888600.0,38.9992,39.0076,38.9739,38.9739,888600.0
2018-06-13 13:10:00,46.16,46.21,46.14,46.2,665663.0,38.9739,39.0161,38.957,39.0076,665663.0
2018-06-13 13:20:00,46.2,46.25,46.2,46.22,812307.0,39.0076,39.0498,39.0076,39.0245,812307.0
2018-06-13 13:30:00,46.22,46.24,46.2,46.24,465452.0,39.0245,39.0414,39.0076,39.0414,465452.0
2018-06-13 13:40:00,46.24,46.27,46.2,46.25,397684.0,39.0414,39.0667,39.0076,39.0498,397684.0
2018-06-13 13:50:00,46.25,46.32,46.24,46.31,894283.0,39.0498,39.1089,39.0414,39.1005,894283.0
2018-06-13 14:00:00,46.31,46.32,45.76,45.82,15114614.0,39.1005,39.1089,38.6361,38.6868,15114614.0
2018-06-13 14:10:00,45.82,45.97,45.78,45.95,5026336.0,38.6868,38.8134,38.653,38.7966,5026336.0
2018-06-13 14:20:00,45.94,45.95,45.74,45.75,5350639.0,38.7881,38.7966,38.6192,38.6277,5350639.0
2018-06-13 14:30:00,45.75,45.85,45.62,45.84,7089399.0,38.6277,38.7121,38.5179,38.7037,7089399.0
2018-06-13 14:40:00,45.84,45.93,45.71,45.75,3101442.0,38.7037,38.7797,38.5939,38.6277,3101442.0
2018-06-13 14:50:00,45.75,45.99,45.74,45.95,3799824.0,38.6277,38.8303,38.6192,38.7966,3799824.0
2018-06-13 15:00:00,45.96,46.16,45.95,46.02,6027906.0,38.805,38.9739,38.7966,38.8557,6027906.0
2018-06-13 15:10:00,46.01,46.08,45.97,45.99,1100656.0,38.8472,38.9063,38.8134,38.8303,1100656.0
2018-06-13 15:20:00,45.98,45.99,45.88,45.9,1601637.0,38.8219,38.8303,38.7374,38.7543,1601637.0
2018-06-13 15:30:00,45.9,45.96,45.87,45.91,1268191.0,38.7543,38.805,38.729,38.7628,1268191.0
2018-06-13 15:40:00,45.91,45.94,45.88,45.9,1815372.0,38.7628,38.7881,38.7374,38.7543,1815372.0
2018-06-13 15:50:00,45.9,45.94,45.87,45.9,5434310.0,38.7543,38.7881,38.729,38.7543,5434310.0
2018-06-14 09:30:00,45.9,45.93,45.86,45.93,3178266.0,38.7543,38.7797,38.7206,38.7797,3178266.0
2018-06-14 09:40:00,45.93,45.95,45.87,45.89,1757725.0,38.7797,38.7966,38.729,38.7459,1757725.0
2018-06-14 09:50:00,45.9,45.94,45.88,45.93,1304803.0,38.7543,38.7881,38.7374,38.7797,1304803.0
2018-06-14 10:00:00,45.92,45.99,45.92,45.97,2033417.0,38.7712,38.8303,38.7712,38.8134,2033417.0
2018-06-14 10:10:00,45.97,45.97,45.9,45.97,1025145.0,38.8134,38.8134,38.7543,38.8134,1025145.0
2018-06-14 10:20:00,45.97,45.97,45.92,45.93,1762799.0,38.8134,38.8134,38.7712,38.7797,1762799.0
2018-06-14 10:30:00,45.93,45.94,45.88,45.9,1186833.0,38.7797,38.7881,38.7374,38.7543,1186833.0
2018-06-14 10:40:00,45.9,45.9,45.86,45.89,834845.0,38.7543,38.7543,38.7206,38.7459,834845.0
2018-06-14 10:50:00,45.89,45.91,45.83,45.84,984601.0,38.7459,38.7628,38.6952,38.7037,984601.0
2018-06-14 11:00:00,45.84,45.85,45.8,45.84,1803608.0,38.7037,38.7121,38.6699,38.7037,1803608.0
2018-06-14 11:10:00,45.84,45.87,45.83,45.86,1088908.0,38.7037,38.729,38.6952,38.7206,1088908.0
2018-06-14 11:20:00,45.86,45.92,45.84,45.9,1085436.0,38.7206,38.7712,38.7037,38.7543,1085436.0
2018-06-14 11:30:00,45.9,45.9,45.86,45.89,862744.0,38.7543,38.7543,38.7206,38.7459,862744.0
2018-06-14 11:40:00,45.89,45.9,45.82,45.83,1194481.0,38.7459,38.7543,38.6868,38.6952,1194481.0
2018-06-14 11:50:00,45.83,45.86,45.83,45.86,622122.0,38.6952,38.7206,38.6952,38.7206,622122.0
2018-06-14 12:00:00,45.86,45.88,45.81,45.82,547447.0,38.7206,38.7374,38.6783,38.6868,547447.0
2018-06-14 12:10:00,45.82,45.84,45.76,45.77,837038.0,38.6868,38.7037,38.6361,38.6446,837038.0
2018-06-14 12:20:00,45.77,45.81,45.75,45.76,533017.0,38.6446,38.6783,38.6277,38.6361,533017.0
2018-06-14 12:30:00,45.77,45.8,45.76,45.77,850814.0,38.6446,38.6699,38.6361,38.6446,850814.0
2018-06-14 12:40:00,45.78,45.8,45.77,45.79,603631.0,38.653,38.6699,38.6446,38.6615,603631.0
2018-06-14 12:50:00,45.79,45.82,45.79,45.8,651692.0,38.6615,38.6868,38.6615,38.6699,651692.0
2018-06-14 13:00:00,45.8,45.83,45.79,45.82,507352.0,38.6699,38.6952,38.6615,38.6868,507352.0
2018-06-14 13:10:00,45.81,45.82,45.79,45.79,419895.0,38.6783,38.6868,38.6615,38.6615,419895.0
2018-06-14 13:20:00,45.8,45.82,45.79,45.81,717830.0,38.6699,38.6868,38.6615,38.6783,717830.0
2018-06-14 13:30:00,45.8,45.84,45.79,45.79,876283.0,38.6699,38.7037,38.6615,38.6615,876283.0
2018-06-14 13:40:00,45.79,45.82,45.77,45.77,1028352.0,38.6615,38.6868,38.6446,38.6446,1028352.0
2018-06-14 13:50:00,45.77,45.79,45.69,45.7,1320888.0,38.6446,38.6615,38.577,38.5855,1320888.0
2018-06-14 14:00:00,45.69,45.71,45.67,45.69,1727648.0,38.577,38.5939,38.5601,38.577,1727648.0
2018-06-14 14:10:00,45.68,45.72,45.63,45.64,2160816.0,38.5686,38.6024,38.5264,38.5348,2160816.0
2018-06-14 14:20:00,45.65,45.69,45.63,45.66,1356854.0,38.5433,38.577,38.5264,38.5517,1356854.0
2018-06-14 14:30:00,45.66,45.67,45.6,45.62,1153069.0,38.5517,38.5601,38.501,38.5179,1153069.0
2018-06-14 14:40:00,45.62,45.64,45.59,45.63,1152126.0,38.5179,38.5348,38.4926,38.5264,1152126.0
2018-06-14 14:50:00,45.63,45.64,45.54,45.55,1344375.0,38.5264,38.5348,38.4504,38.4588,1344375.0
2018-06-14 15:00:00,45.55,45.59,45.54,45.58,1775254.0,38.4588,38.4926,38.4504,38.4842,1775254.0
2018-06-14 15:10:00,45.58,45.62,45.58,45.6,3172499.0,38.4842,38.5179,38.4842,38.501,3172499.0
2018-06-14 15:20:00,45.6,45.63,45.59,45.63,1806225.0,38.501,38.5264,38.4926,38.5264,1806225.0
2018-06-14 15:30:00,45.62,45.64,45.59,45.61,2088754.0,38.5179,38.5348,38.4926,38.5095,2088754.0
2018-06-14 15:40:00,45.62,45.65,45.61,45.61,3282411.0,38.5179,38.5433,38.5095,38.5095,3282411.0
2018-06-14 15:50:00,45.61,45.62,45.55,45.59,10331063.0,38.5095,38.5179,38.4588,38.4926,10331063.0
2018-06-15 09:30:00,45.17,45.17,45.08,45.12,6674865.0,38.138,38.138,38.062,38.0958,6674865.0
2018-06-15 09:40:00,45.12,45.17,45.06,45.16,3379616.0,38.0958,38.138,38.0451,38.1295,3379616.0
2018-06-15 09:50:00,45.16,45.17,45.09,45.11,3156702.0,38.1295,38.138,38.0704,38.0873,3156702.0
2018-06-15 10:00:00,45.11,45.11,44.98,44.99,3268521.0,38.0873,38.0873,37.9776,37.986,3268521.0
2018-06-15 10:10:00,45.0,45.1,44.96,45.09,3600900.0,37.9944,38.0789,37.9607,38.0704,3600900.0
2018-06-15 10:20:00,45.09,45.13,45.05,45.05,1817912.0,38.0704,38.1042,38.0367,38.0367,1817912.0
2018-06-15 10:30:00,45.05,45.06,44.92,44.93,3938412.0,38.0367,38.0451,37.9269,37.9353,3938412.0
2018-06-15 10:40:00,44.94,44.99,44.92,44.99,2361563.0,37.9438,37.986,37.9269,37.986,2361563.0
2018-06-15 10:50:00,44.99,45.03,44.97,45.02,1999396.0,37.986,38.0198,37.9691,38.0113,1999396.0
2018-06-15 11:00:00,45.02,45.04,44.98,45.02,1525930.0,38.0113,38.0282,37.9776,38.0113,1525930.0
2018-06-15 11:10:00,45.01,45.06,44.99,45.0,1562857.0,38.0029,38.0451,37.986,37.9944,1562857.0
2018-06-15 11:20:00,45.0,45.02,44.96,44.97,1739025.0,37.9944,38.0113,37.9607,37.9691,1739025.0
2018-06-15 11:30:00,44.96,44.98,44.94,44.98,1367059.0,37.9607,37.9776,37.9438,37.9776,1367059.0
2018-06-15 11:40:00,44.98,45.0,44.96,44.98,2106463.0,37.9776,37.9944,37.9607,37.9776,2106463.0
2018-06-15 11:50:00,44.98,45.04,44.97,45.01,2191652.0,37.9776,38.0282,37.9691,38.0029,2191652.0
2018-06-15 12:00:00,45.01,45.02,44.95,44.97,1679626.0,38.0029,38.0113,37.9522,37.9691,1679626.0
2018-06-15 12:10:00,44.97,45.02,44.95,45.02,751172.0,37.9691,38.0113,37.9522,38.0113,751172.0
2018-06-15 12:20:00,45.02,45.03,44.98,45.0,654799.0,38.0113,38.0198,37.9776,37.9944,654799.0
2018-06-15 12:30:00,45.01,45.02,44.97,45.01,458981.0,38.0029,38.0113,37.9691,38.0029,458981.0
2018-06-15 12:40:00,45.01,45.02,44.98,45.0,763774.0,38.0029,38.0113,37.9776,37.9944,763774.0
2018-06-15 12:50:00,45.0,45.02,44.98,45.01,947742.0,37.9944,38.0113,37.9776,38.0029,947742.0
2018-06-15 13:00:00,45.01,45.04,44.99,45.03,882881.0,38.0029,38.0282,37.986,38.0198,882881.0
2018-06-15 13:10:00,45.03,45.04,45.0,45.03,777957.0,38.0198,38.0282,37.9944,38.0198,777957.0
2018-06-15 13:20:00,45.03,45.04,45.01,45.03,580330.0,38.0198,38.0282,38.0029,38.0198,580330.0
2018-06-15 13:30:00,45.03,45.03,45.0,45.01,1455380.0,38.0198,38.0198,37.9944,38.0029,1455380.0
2018-06-15 13:40:00,45.01,45.03,44.99,45.02,908425.0,38.0029,38.0198,37.986,38.0113,908425.0
2018-06-15 13:50:00,45.02,45.05,44.99,45.03,527746.0,38.0113,38.0367,37.986,38.0198,527746.0
2018-06-15 14:00:00,45.04,45.06,45.01,45.06,859482.0,38.0282,38.0451,38.0029,38.0451,859482.0
2018-06-15 14:10:00,45.06,45.13,45.01,45.13,1929408.0,38.0451,38.1042,38.0029,38.1042,1929408.0
2018-06-15 14:20:00,45.13,45.23,45.13,45.23,1903471.0,38.1042,38.1886,38.1042,38.1886,1903471.0
2018-06-15 14:30:00,45.22,45.29,45.22,45.25,2129096.0,38.1802,38.2393,38.1802,38.2055,2129096.0
2018-06-15 14:40:00,45.24,45.28,45.21,45.26,1354627.0,38.1971,38.2309,38.1718,38.214,1354627.0
2018-06-15 14:50:00,45.26,45.29,45.24,45.26,615483.0,38.214,38.2393,38.1971,38.214,615483.0
2018-06-15 15:00:00,45.27,45.27,45.23,45.27,618205.0,38.2224,38.2224,38.1886,38.2224,618205.0
2018-06-15 15:10:00,45.26,45.27,45.19,45.19,943663.0,38.214,38.2224,38.1549,38.1549,943663.0
2018-06-15 15:20:00,45.19,45.22,45.18,45.21,1308532.0,38.1549,38.1802,38.1464,38.1718,1308532.0
2018-06-15 15:30:00,45.21,45.22,45.18,45.21,1343716.0,38.1718,38.1802,38.1464,38.1718,1343716.0
2018-06-15 15:40:00,45.21,45.21,45.17,45.19,1706475.0,38.1718,38.1718,38.138,38.1549,1706475.0
2018-06-15 15:50:00,45.18,45.27,45.16,45.26,6375607.0,38.1464,38.2224,38.1295,38.214,6375607.0
2018-06-18 09:30:00,44.59,44.6,44.37,44.39,7408840.0,37.6483,37.6567,37.4625,37.4794,7408840.0
2018-06-18 09:40:00,44.39,44.58,44.34,44.56,5386704.0,37.4794,37.6398,37.4372,37.6229,5386704.0
2018-06-18 09:50:00,44.57,44.65,44.53,44.54,2466073.0,37.6314,37.6989,37.5976,37.6061,2466073.0
2018-06-18 10:00:00,44.53,44.56,44.46,44.48,2090811.0,37.5976,37.6229,37.5385,37.5554,2090811.0
2018-06-18 10:10:00,44.47,44.48,44.37,44.39,3220391.0,37.547,37.5554,37.4625,37.4794,3220391.0
2018-06-18 10:20:00,44.39,44.43,44.37,44.38,4222609.0,37.4794,37.5132,37.4625,37.471,4222609.0
2018-06-18 10:30:00,44.37,44.46,44.36,44.45,1689363.0,37.4625,37.5385,37.4541,37.5301,1689363.0
2018-06-18 10:40:00,44.45,44.55,44.45,44.54,2369610.0,37.5301,37.6145,37.5301,37.6061,2369610.0
2018-06-18 10:50:00,44.55,44.55,44.48,44.5,2081328.0,37.6145,37.6145,37.5554,37.5723,2081328.0
2018-06-18 11:00:00,44.5,44.55,44.49,44.55,1029140.0,37.5723,37.6145,37.5638,37.6145,1029140.0
2018-06-18 11:10:00,44.55,44.61,44.54,44.57,1061208.0,37.6145,37.6652,37.6061,37.6314,1061208.0
2018-06-18 11:20:00,44.57,44.59,44.55,44.56,1155164.0,37.6314,37.6483,37.6145,37.6229,1155164.0
2018-06-18 11:30:00,44.57,44.57,44.5,44.53,1674162.0,37.6314,37.6314,37.5723,37.5976,1674162.0
2018-06-18 11:40:00,44.53,44.56,44.5,44.54,818136.0,37.5976,37.6229,37.5723,37.6061,818136.0
2018-06-18 11:50:00,44.54,44.55,44.46,44.49,753688.0,37.6061,37.6145,37.5385,37.5638,753688.0
2018-06-18 12:00:00,44.49,44.51,44.46,44.48,1045833.0,37.5638,37.5807,37.5385,37.5554,1045833.0
2018-06-18 12:10:00,44.48,44.54,44.46,44.5,722099.0,37.5554,37.6061,37.5385,37.5723,722099.0
2018-06-18 12:20:00,44.5,44.53,44.47,44.51,702818.0,37.5723,37.5976,37.547,37.5807,702818.0
2018-06-18 12:30:00,44.51,44.52,44.48,44.48,552259.0,37.5807,37.5892,37.5554,37.5554,552259.0
2018-06-18 12:40:00,44.48,44.55,44.48,44.53,520628.0,37.5554,37.6145,37.5554,37.5976,520628.0
2018-06-18 12:50:00,44.54,44.54,44.49,44.54,404184.0,37.6061,37.6061,37.5638,37.6061,404184.0
2018-06-18 13:00:00,44.53,44.55,44.52,44.54,689270.0,37.5976,37.6145,37.5892,37.6061,689270.0
2018-06-18 13:10:00,44.54,44.58,44.53,44.57,476261.0,37.6061,37.6398,37.5976,37.6314,476261.0
2018-06-18 13:20:00,44.58,44.63,44.57,44.62,1253776.0,37.6398,37.682,37.6314,37.6736,1253776.0
2018-06-18 13:30:00,44.62,44.64,44.58,44.59,1104382.0,37.6736,37.6905,37.6398,37.6483,1104382.0
2018-06-18 13:40:00,44.59,44.6,44.57,44.58,730750.0,37.6483,37.6567,37.6314,37.6398,730750.0
2018-06-18 13:50:00,44.59,44.65,44.56,44.65,1434164.0,37.6483,37.6989,37.6229,37.6989,1434164.0
2018-06-18 14:00:00,44.64,44.69,44.61,44.67,1804456.0,37.6905,37.7327,37.6652,37.7158,1804456.0
2018-06-18 14:10:00,44.68,44.72,44.65,44.71,1251843.0,37.7243,37.758,37.6989,37.7496,1251843.0
2018-06-18 14:20:00,44.71,44.74,44.67,44.69,1371526.0,37.7496,37.7749,37.7158,37.7327,1371526.0
2018-06-18 14:30:00,44.7,44.71,44.66,44.66,735231.0,37.7411,37.7496,37.7074,37.7074,735231.0
2018-06-18 14:40:00,44.67,44.69,44.65,44.66,697134.0,37.7158,37.7327,37.6989,37.7074,697134.0
2018-06-18 14:50:00,44.66,44.67,44.64,44.66,960720.0,37.7074,37.7158,37.6905,37.7074,960720.0
2018-06-18 15:00:00,44.65,44.66,44.63,44.65,845992.0,37.6989,37.7074,37.682,37.6989,845992.0
2018-06-18 15:10:00,44.64,44.68,44.64,44.68,1231480.0,37.6905,37.7243,37.6905,37.7243,1231480.0
2018-06-18 15:20:00,44.68,44.71,44.66,44.66,794062.0,37.7243,37.7496,37.7074,37.7074,794062.0
2018-06-18 15:30:00,44.66,44.68,44.63,44.66,1763400.0,37.7074,37.7243,37.682,37.7074,1763400.0
2018-06-18 15:40:00,44.66,44.72,44.64,44.72,1701313.0,37.7074,37.758,37.6905,37.758,1701313.0
2018-06-18 15:50:00,44.71,44.73,44.67,44.69,7179192.0,37.7496,37.7665,37.7158,37.7327,7179192.0
2018-06-19 09:30:00,43.57,43.82,43.48,43.82,8308561.0,37.03,37.2424,36.9535,37.2424,8308561.0
2018-06-19 09:40:00,43.82,43.83,43.71,43.72,9792504.0,37.2424,37.2509,37.149,37.1575,9792504.0
2018-06-19 09:50:00,43.72,43.73,43.56,43.6,4555978.0,37.1575,37.166,37.0215,37.0555,4555978.0
2018-06-19 10:00:00,43.59,43.62,43.51,43.52,3670177.0,37.047,37.0725,36.979,36.9875,3670177.0
2018-06-19 10:10:00,43.52,43.61,43.49,43.6,2009123.0,36.9875,37.064,36.962,37.0555,2009123.0
2018-06-19 10:20:00,43.61,43.62,43.48,43.5,2003743.0,37.064,37.0725,36.9535,36.9705,2003743.0
2018-06-19 10:30:00,43.5,43.5,43.43,43.45,5727270.0,36.9705,36.9705,36.911,36.928,5727270.0
2018-06-19 10:40:00,43.45,43.56,43.41,43.53,10032610.0,36.928,37.0215,36.894,36.996,10032610.0
2018-06-19 10:50:00,43.53,43.62,43.51,43.61,5505784.0,36.996,37.0725,36.979,37.064,5505784.0
2018-06-19 11:00:00,43.61,43.67,43.58,43.66,2270213.0,37.064,37.115,37.0385,37.1065,2270213.0
2018-06-19 11:10:00,43.67,43.79,43.64,43.75,3641015.0,37.115,37.2169,37.0895,37.183,3641015.0
2018-06-19 11:20:00,43.74,43.85,43.74,43.8,3601261.0,37.1745,37.2679,37.1745,37.2254,3601261.0
2018-06-19 11:30:00,43.8,43.85,43.77,43.83,1084336.0,37.2254,37.2679,37.1999,37.2509,1084336.0
2018-06-19 11:40:00,43.82,43.9,43.79,43.88,1585333.0,37.2424,37.3104,37.2169,37.2934,1585333.0
2018-06-19 11:50:00,43.88,43.94,43.86,43.91,1361004.0,37.2934,37.3444,37.2764,37.3189,1361004.0
2018-06-19 12:00:00,43.91,43.94,43.83,43.84,1778583.0,37.3189,37.3444,37.2509,37.2594,1778583.0
2018-06-19 12:10:00,43.84,43.85,43.78,43.81,1169380.0,37.2594,37.2679,37.2084,37.2339,1169380.0
2018-06-19 12:20:00,43.81,43.84,43.8,43.83,788440.0,37.2339,37.2594,37.2254,37.2509,788440.0
2018-06-19 12:30:00,43.83,43.83,43.78,43.79,862068.0,37.2509,37.2509,37.2084,37.2169,862068.0
2018-06-19 12:40:00,43.8,43.8,43.75,43.76,972587.0,37.2254,37.2254,37.183,37.1914,972587.0
2018-06-19 12:50:00,43.76,43.82,43.75,43.8,1173859.0,37.1914,37.2424,37.183,37.2254,1173859.0
2018-06-19 13:00:00,43.8,43.83,43.8,43.82,1458012.0,37.2254,37.2509,37.2254,37.2424,1458012.0
2018-06-19 13:10:00,43.81,43.88,43.81,43.86,731743.0,37.2339,37.2934,37.2339,37.2764,731743.0
2018-06-19 13:20:00,43.86,43.87,43.82,43.83,654911.0,37.2764,37.2849,37.2424,37.2509,654911.0
2018-06-19 13:30:00,43.83,43.89,43.79,43.89,694861.0,37.2509,37.3019,37.2169,37.3019,694861.0
2018-06-19 13:40:00,43.89,43.9,43.86,43.89,847892.0,37.3019,37.3104,37.2764,37.3019,847892.0
2018-06-19 13:50:00,43.89,43.91,43.85,43.9,659898.0,37.3019,37.3189,37.2679,37.3104,659898.0
2018-06-19 14:00:00,43.9,43.96,43.89,43.94,1107208.0,37.3104,37.3614,37.3019,37.3444,1107208.0
2018-06-19 14:10:00,43.94,43.96,43.91,43.95,777141.0,37.3444,37.3614,37.3189,37.3529,777141.0
2018-06-19 14:20:00,43.95,43.99,43.93,43.93,1020292.0,37.3529,37.3869,37.3359,37.3359,1020292.0
2018-06-19 14:30:00,43.93,43.97,43.92,43.94,1006666.0,37.3359,37.3699,37.3274,37.3444,1006666.0
2018-06-19 14:40:00,43.94,43.98,43.92,43.94,1062231.0,37.3444,37.3784,37.3274,37.3444,1062231.0
2018-06-19 14:50:00,43.94,43.99,43.93,43.96,1103833.0,37.3444,37.3869,37.3359,37.3614,1103833.0
2018-06-19 15:00:00,43.96,43.96,43.91,43.94,1165412.0,37.3614,37.3614,37.3189,37.3444,1165412.0
2018-06-19 15:10:00,43.94,43.95,43.9,43.91,1218926.0,37.3444,37.3529,37.3104,37.3189,1218926.0
2018-06-19 15:20:00,43.91,43.92,43.88,43.88,983549.0,37.3189,37.3274,37.2934,37.2934,983549.0
2018-06-19 15:30:00,43.88,43.9,43.85,43.89,1590281.0,37.2934,37.3104,37.2679,37.3019,1590281.0
2018-06-19 15:40:00,43.88,43.92,43.86,43.91,2504054.0,37.2934,37.3274,37.2764,37.3189,2504054.0
2018-06-19 15:50:00,43.91,43.97,43.9,43.91,4684496.0,37.3189,37.3699,37.3104,37.3189,4684496.0
2018-06-20 09:30:00,44.3,44.34,44.22,44.29,6182124.0,37.6504,37.6844,37.5824,37.6419,6182124.0
2018-06-20 09:40:00,44.29,44.32,44.24,44.28,2989854.0,37.6419,37.6674,37.5994,37.6334,2989854.0
2018-06-20 09:50:00,44.28,44.34,44.24,44.29,5300902.0,37.6334,37.6844,37.5994,37.6419,5300902.0
2018-06-20 10:00:00,44.29,44.36,44.26,44.27,1580583.0,37.6419,37.7014,37.6164,37.6249,1580583.0
2018-06-20 10:10:00,44.26,44.27,44.17,44.21,1712037.0,37.6164,37.6249,37.5399,37.5739,1712037.0
2018-06-20 10:20:00,44.21,44.22,44.09,44.13,1906225.0,37.5739,37.5824,37.4719,37.5059,1906225.0
2018-06-20 10:30:00,44.13,44.18,44.09,44.11,1366252.0,37.5059,37.5484,37.4719,37.4889,1366252.0
2018-06-20 10:40:00,44.11,44.12,44.06,44.09,1158515.0,37.4889,37.4974,37.4464,37.4719,1158515.0
2018-06-20 10:50:00,44.09,44.14,44.09,44.13,638698.0,37.4719,37.5144,37.4719,37.5059,638698.0
2018-06-20 11:00:00,44.13,44.13,44.03,44.09,907618.0,37.5059,37.5059,37.4209,37.4719,907618.0
2018-06-20 11:10:00,44.1,44.13,44.06,44.13,679924.0,37.4804,37.5059,37.4464,37.5059,679924.0
2018-06-20 11:20:00,44.13,44.2,44.12,44.15,1944773.0,37.5059,37.5654,37.4974,37.5229,1944773.0
2018-06-20 11:30:00,44.15,44.15,44.1,44.11,2175865.0,37.5229,37.5229,37.4804,37.4889,2175865.0
2018-06-20 11:40:00,44.11,44.14,44.1,44.11,1512745.0,37.4889,37.5144,37.4804,37.4889,1512745.0
2018-06-20 11:50:00,44.11,44.21,44.1,44.21,1064830.0,37.4889,37.5739,37.4804,37.5739,1064830.0
2018-06-20 12:00:00,44.21,44.27,44.2,44.25,2428040.0,37.5739,37.6249,37.5654,37.6079,2428040.0
2018-06-20 12:10:00,44.25,44.26,44.19,44.21,1091121.0,37.6079,37.6164,37.5569,37.5739,1091121.0
2018-06-20 12:20:00,44.2,44.23,44.19,44.21,381902.0,37.5654,37.5909,37.5569,37.5739,381902.0
2018-06-20 12:30:00,44.21,44.26,44.21,44.25,376058.0,37.5739,37.6164,37.5739,37.6079,376058.0
2018-06-20 12:40:00,44.25,44.29,44.23,44.27,1793125.0,37.6079,37.6419,37.5909,37.6249,1793125.0
2018-06-20 12:50:00,44.27,44.28,44.23,44.23,817170.0,37.6249,37.6334,37.5909,37.5909,817170.0
2018-06-20 13:00:00,44.23,44.28,44.23,44.27,598663.0,37.5909,37.6334,37.5909,37.6249,598663.0
2018-06-20 13:10:00,44.27,44.27,44.22,44.23,429474.0,37.6249,37.6249,37.5824,37.5909,429474.0
2018-06-20 13:20:00,44.23,44.26,44.19,44.2,667065.0,37.5909,37.6164,37.5569,37.5654,667065.0
2018-06-20 13:30:00,44.21,44.23,44.2,44.2,496310.0,37.5739,37.5909,37.5654,37.5654,496310.0
2018-06-20 13:40:00,44.2,44.22,44.19,44.19,874724.0,37.5654,37.5824,37.5569,37.5569,874724.0
2018-06-20 13:50:00,44.2,44.25,44.18,44.22,787366.0,37.5654,37.6079,37.5484,37.5824,787366.0
2018-06-20 14:00:00,44.22,44.24,44.2,44.22,422841.0,37.5824,37.5994,37.5654,37.5824,422841.0
2018-06-20 14:10:00,44.22,44.24,44.19,44.21,360468.0,37.5824,37.5994,37.5569,37.5739,360468.0
2018-06-20 14:20:00,44.21,44.22,44.19,44.2,713511.0,37.5739,37.5824,37.5569,37.5654,713511.0
2018-06-20 14:30:00,44.2,44.2,44.15,44.16,397825.0,37.5654,37.5654,37.5229,37.5314,397825.0
2018-06-20 14:40:00,44.16,44.16,44.12,44.14,442929.0,37.5314,37.5314,37.4974,37.5144,442929.0
2018-06-20 14:50:00,44.14,44.16,44.1,44.12,1286995.0,37.5144,37.5314,37.4804,37.4974,1286995.0
2018-06-20 15:00:00,44.12,44.13,44.08,44.12,2156666.0,37.4974,37.5059,37.4634,37.4974,2156666.0
2018-06-20 15:10:00,44.12,44.12,44.09,44.11,999070.0,37.4974,37.4974,37.4719,37.4889,999070.0
2018-06-20 15:20:00,44.1,44.12,44.08,44.12,1125474.0,37.4804,37.4974,37.4634,37.4974,1125474.0
2018-06-20 15:30:00,44.12,44.14,44.1,44.13,1199048.0,37.4974,37.5144,37.4804,37.5059,1199048.0
2018-06-20 15:40:00,44.13,44.15,44.09,44.14,1222008.0,37.5059,37.5229,37.4719,37.5144,1222008.0
2018-06-20 15:50:00,44.14,44.15,44.08,44.09,3094543.0,37.5144,37.5229,37.4634,37.4719,3094543.0
2018-06-21 09:30:00,43.82,43.84,43.72,43.76,2198892.0,37.2424,37.2594,37.1575,37.1914,2198892.0
2018-06-21 09:40:00,43.76,43.8,43.74,43.75,2295432.0,37.1914,37.2254,37.1745,37.183,2295432.0
2018-06-21 09:50:00,43.75,43.76,43.7,43.71,1403020.0,37.183,37.1914,37.1405,37.149,1403020.0
2018-06-21 10:00:00,43.71,43.74,43.53,43.53,1358344.0,37.149,37.1745,36.996,36.996,1358344.0
2018-06-21 10:10:00,43.54,43.62,43.52,43.52,2548614.0,37.0045,37.0725,36.9875,36.9875,2548614.0
2018-06-21 10:20:00,43.52,43.56,43.49,43.56,5456090.0,36.9875,37.0215,36.962,37.0215,5456090.0
2018-06-21 10:30:00,43.57,43.62,43.48,43.52,2348441.0,37.03,37.0725,36.9535,36.9875,2348441.0
2018-06-21 10:40:00,43.52,43.56,43.48,43.51,2249059.0,36.9875,37.0215,36.9535,36.979,2249059.0
2018-06-21 10:50:00,43.51,43.58,43.48,43.5,3758129.0,36.979,37.0385,36.9535,36.9705,3758129.0
2018-06-21 11:00:00,43.49,43.54,43.46,43.48,2019984.0,36.962,37.0045,36.9365,36.9535,2019984.0
2018-06-21 11:10:00,43.47,43.55,43.46,43.54,1093340.0,36.945,37.013,36.9365,37.0045,1093340.0
2018-06-21 11:20:00,43.54,43.56,43.5,43.54,1721691.0,37.0045,37.0215,36.9705,37.0045,1721691.0
2018-06-21 11:30:00,43.55,43.59,43.54,43.58,975546.0,37.013,37.047,37.0045,37.0385,975546.0
2018-06-21 11:40:00,43.58,43.63,43.55,43.62,731633.0,37.0385,37.081,37.013,37.0725,731633.0
2018-06-21 11:50:00,43.62,43.64,43.57,43.57,784950.0,37.0725,37.0895,37.03,37.03,784950.0
2018-06-21 12:00:00,43.58,43.58,43.5,43.51,1219142.0,37.0385,37.0385,36.9705,36.979,1219142.0
2018-06-21 12:10:00,43.52,43.55,43.5,43.53,1573624.0,36.9875,37.013,36.9705,36.996,1573624.0
2018-06-21 12:20:00,43.54,43.55,43.51,43.52,682295.0,37.0045,37.013,36.979,36.9875,682295.0
2018-06-21 12:30:00,43.52,43.53,43.48,43.5,654902.0,36.9875,36.996,36.9535,36.9705,654902.0
2018-06-21 12:40:00,43.49,43.52,43.48,43.5,1096010.0,36.962,36.9875,36.9535,36.9705,1096010.0
2018-06-21 12:50:00,43.5,43.51,43.47,43.49,637072.0,36.9705,36.979,36.945,36.962,637072.0
2018-06-21 13:00:00,43.48,43.51,43.47,43.51,1848206.0,36.9535,36.979,36.945,36.979,1848206.0
2018-06-21 13:10:00,43.51,43.56,43.51,43.55,441488.0,36.979,37.0215,36.979,37.013,441488.0
2018-06-21 13:20:00,43.55,43.57,43.53,43.54,685305.0,37.013,37.03,36.996,37.0045,685305.0
2018-06-21 13:30:00,43.54,43.6,43.52,43.57,6751265.0,37.0045,37.0555,36.9875,37.03,6751265.0
2018-06-21 13:40:00,43.58,43.61,43.56,43.59,749784.0,37.0385,37.064,37.0215,37.047,749784.0
2018-06-21 13:50:00,43.59,43.61,43.56,43.6,646582.0,37.047,37.064,37.0215,37.0555,646582.0
2018-06-21 14:00:00,43.6,43.65,43.59,43.63,1313587.0,37.0555,37.098,37.047,37.081,1313587.0
2018-06-21 14:10:00,43.63,43.64,43.57,43.58,1429845.0,37.081,37.0895,37.03,37.0385,1429845.0
2018-06-21 14:20:00,43.58,43.63,43.57,43.59,594883.0,37.0385,37.081,37.03,37.047,594883.0
2018-06-21 14:30:00,43.6,43.64,43.57,43.58,512480.0,37.0555,37.0895,37.03,37.0385,512480.0
2018-06-21 14:40:00,43.59,43.62,43.56,43.62,2686203.0,37.047,37.0725,37.0215,37.0725,2686203.0
2018-06-21 14:50:00,43.62,43.62,43.54,43.55,1005043.0,37.0725,37.0725,37.0045,37.013,1005043.0
2018-06-21 15:00:00,43.54,43.57,43.54,43.55,882779.0,37.0045,37.03,37.0045,37.013,882779.0
2018-06-21 15:10:00,43.55,43.56,43.49,43.5,970625.0,37.013,37.0215,36.962,36.9705,970625.0
2018-06-21 15:20:00,43.5,43.58,43.47,43.55,2181603.0,36.9705,37.0385,36.945,37.013,2181603.0
2018-06-21 15:30:00,43.55,43.56,43.47,43.49,2992591.0,37.013,37.0215,36.945,36.962,2992591.0
2018-06-21 15:40:00,43.48,43.49,43.41,43.45,3046985.0,36.9535,36.962,36.894,36.928,3046985.0
2018-06-21 15:50:00,43.44,43.47,43.43,43.46,5182743.0,36.9195,36.945,36.911,36.9365,5182743.0
2018-06-22 09:30:00,44.1,44.12,43.98,44.0,3547947.0,37.4804,37.4974,37.3784,37.3954,3547947.0
2018-06-22 09:40:00,43.99,44.0,43.87,43.91,1352509.0,37.3869,37.3954,37.2849,37.3189,1352509.0
2018-06-22 09:50:00,43.91,43.99,43.89,43.94,1405555.0,37.3189,37.3869,37.3019,37.3444,1405555.0
2018-06-22 10:00:00,43.95,44.01,43.92,43.98,2081184.0,37.3529,37.4039,37.3274,37.3784,2081184.0
2018-06-22 10:10:00,43.98,44.05,43.96,44.01,2031449.0,37.3784,37.4379,37.3614,37.4039,2031449.0
2018-06-22 10:20:00,44.02,44.02,43.81,43.82,3441934.0,37.4124,37.4124,37.2339,37.2424,3441934.0
2018-06-22 10:30:00,43.82,43.85,43.77,43.78,2545334.0,37.2424,37.2679,37.1999,37.2084,2545334.0
2018-06-22 10:40:00,43.78,43.84,43.77,43.81,1051500.0,37.2084,37.2594,37.1999,37.2339,1051500.0
2018-06-22 10:50:00,43.81,43.85,43.79,43.84,3005801.0,37.2339,37.2679,37.2169,37.2594,3005801.0
2018-06-22 11:00:00,43.84,43.89,43.83,43.87,836103.0,37.2594,37.3019,37.2509,37.2849,836103.0
2018-06-22 11:10:00,43.87,43.89,43.85,43.87,818577.0,37.2849,37.3019,37.2679,37.2849,818577.0
2018-06-22 11:20:00,43.87,43.89,43.83,43.89,489587.0,37.2849,37.3019,37.2509,37.3019,489587.0
2018-06-22 11:30:00,43.89,43.89,43.86,43.88,497177.0,37.3019,37.3019,37.2764,37.2934,497177.0
2018-06-22 11:40:00,43.89,43.93,43.87,43.91,492131.0,37.3019,37.3359,37.2849,37.3189,492131.0
2018-06-22 11:50:00,43.91,43.93,43.87,43.89,485520.0,37.3189,37.3359,37.2849,37.3019,485520.0
2018-06-22 12:00:00,43.89,43.92,43.87,43.91,341786.0,37.3019,37.3274,37.2849,37.3189,341786.0
2018-06-22 12:10:00,43.91,43.98,43.91,43.91,1713678.0,37.3189,37.3784,37.3189,37.3189,1713678.0
2018-06-22 12:20:00,43.91,43.93,43.9,43.9,498583.0,37.3189,37.3359,37.3104,37.3104,498583.0
2018-06-22 12:30:00,43.9,43.91,43.89,43.91,218601.0,37.3104,37.3189,37.3019,37.3189,218601.0
2018-06-22 12:40:00,43.9,43.93,43.89,43.93,250681.0,37.3104,37.3359,37.3019,37.3359,250681.0
2018-06-22 12:50:00,43.93,43.95,43.92,43.94,305028.0,37.3359,37.3529,37.3274,37.3444,305028.0
2018-06-22 13:00:00,43.94,43.96,43.92,43.96,540719.0,37.3444,37.3614,37.3274,37.3614,540719.0
2018-06-22 13:10:00,43.96,43.98,43.94,43.96,343512.0,37.3614,37.3784,37.3444,37.3614,343512.0
2018-06-22 13:20:00,43.96,43.99,43.94,43.98,368431.0,37.3614,37.3869,37.3444,37.3784,368431.0
2018-06-22 13:30:00,43.98,43.99,43.93,43.96,547960.0,37.3784,37.3869,37.3359,37.3614,547960.0
2018-06-22 13:40:00,43.96,43.98,43.93,43.94,509208.0,37.3614,37.3784,37.3359,37.3444,509208.0
2018-06-22 13:50:00,43.94,43.96,43.93,43.95,530680.0,37.3444,37.3614,37.3359,37.3529,530680.0
2018-06-22 14:00:00,43.95,44.01,43.94,43.98,2127300.0,37.3529,37.4039,37.3444,37.3784,2127300.0
2018-06-22 14:10:00,43.98,43.98,43.93,43.94,452327.0,37.3784,37.3784,37.3359,37.3444,452327.0
2018-06-22 14:20:00,43.94,43.96,43.92,43.94,354789.0,37.3444,37.3614,37.3274,37.3444,354789.0
2018-06-22 14:30:00,43.94,43.94,43.89,43.92,499407.0,37.3444,37.3444,37.3019,37.3274,499407.0
2018-06-22 14:40:00,43.92,43.96,43.91,43.96,431287.0,37.3274,37.3614,37.3189,37.3614,431287.0
2018-06-22 14:50:00,43.96,43.96,43.93,43.94,455188.0,37.3614,37.3614,37.3359,37.3444,455188.0
2018-06-22 15:00:00,43.94,43.95,43.91,43.93,514565.0,37.3444,37.3529,37.3189,37.3359,514565.0
2018-06-22 15:10:00,43.93,43.94,43.91,43.91,511235.0,37.3359,37.3444,37.3189,37.3189,511235.0
2018-06-22 15:20:00,43.92,43.93,43.9,43.91,400855.0,37.3274,37.3359,37.3104,37.3189,400855.0
2018-06-22 15:30:00,43.91,43.93,43.89,43.91,825712.0,37.3189,37.3359,37.3019,37.3189,825712.0
2018-06-22 15:40:00,43.91,43.95,43.9,43.94,1410898.0,37.3189,37.3529,37.3104,37.3444,1410898.0
2018-06-22 15:50:00,43.93,43.97,43.9,43.92,4774599.0,37.3359,37.3699,37.3104,37.3274,4774599.0
2018-06-25 09:30:00,43.49,43.56,43.38,43.38,3091405.0,36.962,37.0215,36.8685,36.8685,3091405.0
2018-06-25 09:40:00,43.38,43.39,43.27,43.3,1936426.0,36.8685,36.877,36.775,36.8005,1936426.0
2018-06-25 09:50:00,43.3,43.33,43.25,43.26,1414768.0,36.8005,36.826,36.758,36.7665,1414768.0
2018-06-25 10:00:00,43.26,43.3,43.18,43.19,3073250.0,36.7665,36.8005,36.6985,36.707,3073250.0
2018-06-25 10:10:00,43.18,43.23,43.13,43.14,2804073.0,36.6985,36.741,36.656,36.6645,2804073.0
2018-06-25 10:20:00,43.14,43.27,43.1,43.24,3544356.0,36.6645,36.775,36.6305,36.7495,3544356.0
2018-06-25 10:30:00,43.24,43.3,43.2,43.27,1331016.0,36.7495,36.8005,36.7155,36.775,1331016.0
2018-06-25 10:40:00,43.28,43.34,43.26,43.33,1229537.0,36.7835,36.8345,36.7665,36.826,1229537.0
2018-06-25 10:50:00,43.32,43.35,43.24,43.28,2766667.0,36.8175,36.843,36.7495,36.7835,2766667.0
2018-06-25 11:00:00,43.27,43.27,43.17,43.19,2049321.0,36.775,36.775,36.69,36.707,2049321.0
2018-06-25 11:10:00,43.18,43.24,43.14,43.15,1730115.0,36.6985,36.7495,36.6645,36.673,1730115.0
2018-06-25 11:20:00,43.15,43.15,43.05,43.08,2580267.0,36.673,36.673,36.588,36.6135,2580267.0
2018-06-25 11:30:00,43.08,43.08,42.98,43.02,5037689.0,36.6135,36.6135,36.5285,36.5625,5037689.0
2018-06-25 11:40:00,43.02,43.08,43.0,43.08,2493391.0,36.5625,36.6135,36.5455,36.6135,2493391.0
2018-06-25 11:50:00,43.08,43.1,43.02,43.03,4312365.0,36.6135,36.6305,36.5625,36.571,4312365.0
2018-06-25 12:00:00,43.02,43.04,42.91,42.92,2342570.0,36.5625,36.5795,36.469,36.4775,2342570.0
2018-06-25 12:10:00,42.92,43.0,42.9,42.98,3731462.0,36.4775,36.5455,36.4605,36.5285,3731462.0
2018-06-25 12:20:00,42.98,43.03,42.95,43.02,1145519.0,36.5285,36.571,36.503,36.5625,1145519.0
2018-06-25 12:30:00,43.02,43.07,43.01,43.02,2646249.0,36.5625,36.605,36.554,36.5625,2646249.0
2018-06-25 12:40:00,43.02,43.09,43.0,43.02,960348.0,36.5625,36.622,36.5455,36.5625,960348.0
2018-06-25 12:50:00,43.02,43.16,42.98,43.14,2432221.0,36.5625,36.6815,36.5285,36.6645,2432221.0
2018-06-25 13:00:00,43.14,43.16,43.08,43.15,1372151.0,36.6645,36.6815,36.6135,36.673,1372151.0
2018-06-25 13:10:00,43.15,43.15,43.03,43.06,1486124.0,36.673,36.673,36.571,36.5965,1486124.0
2018-06-25 13:20:00,43.05,43.12,43.04,43.1,2597443.0,36.588,36.6475,36.5795,36.6305,2597443.0
2018-06-25 13:30:00,43.1,43.17,43.1,43.16,1128245.0,36.6305,36.69,36.6305,36.6815,1128245.0
2018-06-25 13:40:00,43.16,43.24,43.14,43.23,1781187.0,36.6815,36.7495,36.6645,36.741,1781187.0
2018-06-25 13:50:00,43.24,43.24,43.18,43.2,1964325.0,36.7495,36.7495,36.6985,36.7155,1964325.0
2018-06-25 14:00:00,43.2,43.25,43.19,43.22,1491832.0,36.7155,36.758,36.707,36.7325,1491832.0
2018-06-25 14:10:00,43.22,43.25,43.18,43.21,1415318.0,36.7325,36.758,36.6985,36.724,1415318.0
2018-06-25 14:20:00,43.21,43.25,43.19,43.25,2357654.0,36.724,36.758,36.707,36.758,2357654.0
2018-06-25 14:30:00,43.24,43.25,43.12,43.13,792253.0,36.7495,36.758,36.6475,36.656,792253.0
2018-06-25 14:40:00,43.12,43.17,43.1,43.13,1123278.0,36.6475,36.69,36.6305,36.656,1123278.0
2018-06-25 14:50:00,43.12,43.16,43.07,43.15,2294903.0,36.6475,36.6815,36.605,36.673,2294903.0
2018-06-25 15:00:00,43.15,43.18,43.12,43.13,1622905.0,36.673,36.6985,36.6475,36.656,1622905.0
2018-06-25 15:10:00,43.13,43.19,43.12,43.17,1238565.0,36.656,36.707,36.6475,36.69,1238565.0
2018-06-25 15:20:00,43.17,43.2,43.15,43.16,1016436.0,36.69,36.7155,36.673,36.6815,1016436.0
2018-06-25 15:30:00,43.16,43.35,43.14,43.34,4255563.0,36.6815,36.843,36.6645,36.8345,4255563.0
2018-06-25 15:40:00,43.34,43.4,43.3,43.32,3649595.0,36.8345,36.8855,36.8005,36.8175,3649595.0
2018-06-25 15:50:00,43.31,43.41,43.3,43.34,9921761.0,36.809,36.894,36.8005,36.8345,9921761.0
2018-06-26 09:30:00,43.35,43.37,43.16,43.2,5815977.0,36.843,36.86,36.6815,36.7155,5815977.0
2018-06-26 09:40:00,43.2,43.3,43.2,43.29,3628858.0,36.7155,36.8005,36.7155,36.792,3628858.0
2018-06-26 09:50:00,43.28,43.31,43.18,43.22,4530894.0,36.7835,36.809,36.6985,36.7325,4530894.0
2018-06-26 10:00:00,43.22,43.27,43.16,43.17,1388680.0,36.7325,36.775,36.6815,36.69,1388680.0
2018-06-26 10:10:00,43.17,43.26,43.16,43.2,1772120.0,36.69,36.7665,36.6815,36.7155,1772120.0
2018-06-26 10:20:00,43.2,43.2,43.11,43.12,1683855.0,36.7155,36.7155,36.639,36.6475,1683855.0
2018-06-26 10:30:00,43.12,43.16,43.07,43.09,2311607.0,36.6475,36.6815,36.605,36.622,2311607.0
2018-06-26 10:40:00,43.08,43.12,43.05,43.1,1578891.0,36.6135,36.6475,36.588,36.6305,1578891.0
2018-06-26 10:50:00,43.1,43.17,43.1,43.15,1430463.0,36.6305,36.69,36.6305,36.673,1430463.0
2018-06-26 11:00:00,43.15,43.17,43.11,43.15,809665.0,36.673,36.69,36.639,36.673,809665.0
2018-06-26 11:10:00,43.15,43.19,43.14,43.18,600154.0,36.673,36.707,36.6645,36.6985,600154.0
2018-06-26 11:20:00,43.17,43.21,43.12,43.13,491992.0,36.69,36.724,36.6475,36.656,491992.0
2018-06-26 11:30:00,43.13,43.21,43.1,43.2,3629926.0,36.656,36.724,36.6305,36.7155,3629926.0
2018-06-26 11:40:00,43.2,43.22,43.19,43.22,1522189.0,36.7155,36.7325,36.707,36.7325,1522189.0
2018-06-26 11:50:00,43.22,43.25,43.19,43.25,382323.0,36.7325,36.758,36.707,36.758,382323.0
2018-06-26 12:00:00,43.24,43.33,43.24,43.3,3395855.0,36.7495,36.826,36.7495,36.8005,3395855.0
2018-06-26 12:10:00,43.3,43.34,43.24,43.27,858502.0,36.8005,36.8345,36.7495,36.775,858502.0
2018-06-26 12:20:00,43.27,43.3,43.26,43.3,371347.0,36.775,36.8005,36.7665,36.8005,371347.0
2018-06-26 12:30:00,43.3,43.33,43.28,43.29,530132.0,36.8005,36.826,36.7835,36.792,530132.0
2018-06-26 12:40:00,43.3,43.33,43.26,43.29,514927.0,36.8005,36.826,36.7665,36.792,514927.0
2018-06-26 12:50:00,43.29,43.34,43.27,43.33,577144.0,36.792,36.8345,36.775,36.826,577144.0
2018-06-26 13:00:00,43.33,43.36,43.3,43.34,585878.0,36.826,36.8515,36.8005,36.8345,585878.0
2018-06-26 13:10:00,43.34,43.38,43.33,43.38,655359.0,36.8345,36.8685,36.826,36.8685,655359.0
2018-06-26 13:20:00,43.38,43.4,43.33,43.39,696130.0,36.8685,36.8855,36.826,36.877,696130.0
2018-06-26 13:30:00,43.4,43.43,43.36,43.39,647404.0,36.8855,36.911,36.8515,36.877,647404.0
2018-06-26 13:40:00,43.39,43.39,43.31,43.33,837151.0,36.877,36.877,36.809,36.826,837151.0
2018-06-26 13:50:00,43.34,43.34,43.28,43.32,591042.0,36.8345,36.8345,36.7835,36.8175,591042.0
2018-06-26 14:00:00,43.32,43.35,43.27,43.28,2610937.0,36.8175,36.843,36.775,36.7835,2610937.0
2018-06-26 14:10:00,43.27,43.28,43.24,43.26,470067.0,36.775,36.7835,36.7495,36.7665,470067.0
2018-06-26 14:20:00,43.26,43.29,43.25,43.27,446423.0,36.7665,36.792,36.758,36.775,446423.0
2018-06-26 14:30:00,43.27,43.31,43.25,43.31,537570.0,36.775,36.809,36.758,36.809,537570.0
2018-06-26 14:40:00,43.3,43.34,43.3,43.32,1508121.0,36.8005,36.8345,36.8005,36.8175,1508121.0
2018-06-26 14:50:00,43.32,43.35,43.31,43.32,822004.0,36.8175,36.843,36.809,36.8175,822004.0
2018-06-26 15:00:00,43.32,43.33,43.27,43.29,1079687.0,36.8175,36.826,36.775,36.792,1079687.0
2018-06-26 15:10:00,43.29,43.3,43.27,43.27,950833.0,36.792,36.8005,36.775,36.775,950833.0
2018-06-26 15:20:00,43.27,43.28,43.24,43.25,1063934.0,36.775,36.7835,36.7495,36.758,1063934.0
2018-06-26 15:30:00,43.25,43.3,43.24,43.29,1377852.0,36.758,36.8005,36.7495,36.792,1377852.0
2018-06-26 15:40:00,43.29,43.29,43.17,43.19,2861473.0,36.792,36.792,36.69,36.707,2861473.0
2018-06-26 15:50:00,43.18,43.2,43.15,43.16,5312912.0,36.6985,36.7155,36.673,36.6815,5312912.0
2018-06-27 09:30:00,43.1,43.11,42.9,42.92,3416097.0,36.6305,36.639,36.4605,36.4775,3416097.0
2018-06-27 09:40:00,42.91,43.06,42.88,43.03,3503555.0,36.469,36.5965,36.4435,36.571,3503555.0
2018-06-27 09:50:00,43.05,43.08,43.01,43.05,1506423.0,36.588,36.6135,36.554,36.588,1506423.0
2018-06-27 10:00:00,43.05,43.05,42.95,43.0,742248.0,36.588,36.588,36.503,36.5455,742248.0
2018-06-27 10:10:00,43.0,43.07,42.99,43.05,3914569.0,36.5455,36.605,36.537,36.588,3914569.0
2018-06-27 10:20:00,43.05,43.08,42.97,42.97,1923629.0,36.588,36.6135,36.52,36.52,1923629.0
2018-06-27 10:30:00,42.97,43.05,42.95,43.04,1342030.0,36.52,36.588,36.503,36.5795,1342030.0
2018-06-27 10:40:00,43.04,43.06,42.99,42.99,849155.0,36.5795,36.5965,36.537,36.537,849155.0
2018-06-27 10:50:00,43.0,43.0,42.93,42.94,1174326.0,36.5455,36.5455,36.486,36.4945,1174326.0
2018-06-27 11:00:00,42.94,42.94,42.76,42.77,5401883.0,36.4945,36.4945,36.3416,36.3501,5401883.0
2018-06-27 11:10:00,42.77,42.79,42.68,42.74,3677007.0,36.3501,36.367,36.2736,36.3246,3677007.0
2018-06-27 11:20:00,42.75,42.75,42.61,42.68,2289475.0,36.3331,36.3331,36.2141,36.2736,2289475.0
2018-06-27 11:30:00,42.69,42.72,42.63,42.68,1739199.0,36.2821,36.3076,36.2311,36.2736,1739199.0
2018-06-27 11:40:00,42.68,42.74,42.63,42.69,1317732.0,36.2736,36.3246,36.2311,36.2821,1317732.0
2018-06-27 11:50:00,42.69,42.74,42.66,42.7,725476.0,36.2821,36.3246,36.2566,36.2906,725476.0
2018-06-27 12:00:00,42.7,42.77,42.68,42.73,971756.0,36.2906,36.3501,36.2736,36.3161,971756.0
2018-06-27 12:10:00,42.73,42.73,42.66,42.7,581272.0,36.3161,36.3161,36.2566,36.2906,581272.0
2018-06-27 12:20:00,42.7,42.71,42.64,42.65,892399.0,36.2906,36.2991,36.2396,36.2481,892399.0
2018-06-27 12:30:00,42.65,42.65,42.58,42.61,1636043.0,36.2481,36.2481,36.1886,36.2141,1636043.0
2018-06-27 12:40:00,42.6,42.6,42.52,42.59,1099913.0,36.2056,36.2056,36.1376,36.1971,1099913.0
2018-06-27 12:50:00,42.59,42.68,42.59,42.62,2184182.0,36.1971,36.2736,36.1971,36.2226,2184182.0
2018-06-27 13:00:00,42.62,42.65,42.53,42.55,1127821.0,36.2226,36.2481,36.1461,36.1631,1127821.0
2018-06-27 13:10:00,42.55,42.57,42.44,42.45,1630957.0,36.1631,36.1801,36.0696,36.0781,1630957.0
2018-06-27 13:20:00,42.45,42.53,42.45,42.5,1284812.0,36.0781,36.1461,36.0781,36.1206,1284812.0
2018-06-27 13:30:00,42.49,42.56,42.46,42.51,759460.0,36.1121,36.1716,36.0866,36.1291,759460.0
2018-06-27 13:40:00,42.5,42.57,42.45,42.46,2446300.0,36.1206,36.1801,36.0781,36.0866,2446300.0
2018-06-27 13:50:00,42.46,42.48,42.39,42.46,3250602.0,36.0866,36.1036,36.0271,36.0866,3250602.0
2018-06-27 14:00:00,42.46,42.51,42.37,42.39,2700702.0,36.0866,36.1291,36.0101,36.0271,2700702.0
2018-06-27 14:10:00,42.39,42.44,42.36,42.42,2168930.0,36.0271,36.0696,36.0016,36.0526,2168930.0
2018-06-27 14:20:00,42.42,42.45,42.36,42.37,1544226.0,36.0526,36.0781,36.0016,36.0101,1544226.0
2018-06-27 14:30:00,42.36,42.43,42.34,42.42,1701506.0,36.0016,36.0611,35.9846,36.0526,1701506.0
2018-06-27 14:40:00,42.41,42.43,42.37,42.38,514704.0,36.0441,36.0611,36.0101,36.0186,514704.0
2018-06-27 14:50:00,42.39,42.39,42.29,42.32,1195509.0,36.0271,36.0271,35.9421,35.9676,1195509.0
2018-06-27 15:00:00,42.32,42.33,42.25,42.26,1028461.0,35.9676,35.9761,35.9081,35.9166,1028461.0
2018-06-27 15:10:00,42.26,42.3,42.2,42.27,1422851.0,35.9166,35.9506,35.8656,35.9251,1422851.0
2018-06-27 15:20:00,42.27,42.37,42.24,42.33,1664022.0,35.9251,36.0101,35.8996,35.9761,1664022.0
2018-06-27 15:30:00,42.34,42.37,42.31,42.33,1595458.0,35.9846,36.0101,35.9591,35.9761,1595458.0
2018-06-27 15:40:00,42.33,42.41,42.29,42.3,4524125.0,35.9761,36.0441,35.9421,35.9506,4524125.0
2018-06-27 15:50:00,42.29,42.37,42.27,42.31,9016956.0,35.9421,36.0101,35.9251,35.9591,9016956.0
2018-06-28 09:30:00,42.29,42.4,42.19,42.34,4522112.0,35.9421,36.0356,35.8571,35.9846,4522112.0
2018-06-28 09:40:00,42.34,42.43,42.17,42.2,3824022.0,35.9846,36.0611,35.8401,35.8656,3824022.0
2018-06-28 09:50:00,42.2,42.36,42.17,42.3,2562176.0,35.8656,36.0016,35.8401,35.9506,2562176.0
2018-06-28 10:00:00,42.3,42.41,42.27,42.29,2291790.0,35.9506,36.0441,35.9251,35.9421,2291790.0
2018-06-28 10:10:00,42.29,42.32,42.22,42.25,2525926.0,35.9421,35.9676,35.8826,35.9081,2525926.0
2018-06-28 10:20:00,42.24,42.3,42.19,42.28,2953453.0,35.8996,35.9506,35.8571,35.9336,2953453.0
2018-06-28 10:30:00,42.28,42.29,42.15,42.24,1992212.0,35.9336,35.9421,35.8231,35.8996,1992212.0
2018-06-28 10:40:00,42.23,42.31,42.19,42.24,1150250.0,35.8911,35.9591,35.8571,35.8996,1150250.0
2018-06-28 10:50:00,42.24,42.33,42.18,42.33,2632768.0,35.8996,35.9761,35.8486,35.9761,2632768.0
2018-06-28 11:00:00,42.33,42.38,42.27,42.36,5616208.0,35.9761,36.0186,35.9251,36.0016,5616208.0
2018-06-28 11:10:00,42.36,42.38,42.28,42.38,3320118.0,36.0016,36.0186,35.9336,36.0186,3320118.0
2018-06-28 11:20:00,42.37,42.45,42.35,42.41,1678963.0,36.0101,36.0781,35.9931,36.0441,1678963.0
2018-06-28 11:30:00,42.42,42.47,42.38,42.47,3766242.0,36.0526,36.0951,36.0186,36.0951,3766242.0
2018-06-28 11:40:00,42.46,42.47,42.38,42.4,1380053.0,36.0866,36.0951,36.0186,36.0356,1380053.0
2018-06-28 11:50:00,42.4,42.44,42.38,42.43,715924.0,36.0356,36.0696,36.0186,36.0611,715924.0
2018-06-28 12:00:00,42.43,42.47,42.37,42.4,1684472.0,36.0611,36.0951,36.0101,36.0356,1684472.0
2018-06-28 12:10:00,42.4,42.41,42.35,42.38,1167274.0,36.0356,36.0441,35.9931,36.0186,1167274.0
2018-06-28 12:20:00,42.38,42.38,42.32,42.37,1310712.0,36.0186,36.0186,35.9676,36.0101,1310712.0
2018-06-28 12:30:00,42.36,42.38,42.34,42.38,529455.0,36.0016,36.0186,35.9846,36.0186,529455.0
2018-06-28 12:40:00,42.38,42.42,42.34,42.41,2306154.0,36.0186,36.0526,35.9846,36.0441,2306154.0
2018-06-28 12:50:00,42.42,42.48,42.42,42.47,1085843.0,36.0526,36.1036,36.0526,36.0951,1085843.0
2018-06-28 13:00:00,42.46,42.48,42.44,42.46,554396.0,36.0866,36.1036,36.0696,36.0866,554396.0
2018-06-28 13:10:00,42.46,42.53,42.45,42.48,1015854.0,36.0866,36.1461,36.0781,36.1036,1015854.0
2018-06-28 13:20:00,42.49,42.56,42.48,42.54,1967793.0,36.1121,36.1716,36.1036,36.1546,1967793.0
2018-06-28 13:30:00,42.54,42.55,42.5,42.51,793662.0,36.1546,36.1631,36.1206,36.1291,793662.0
2018-06-28 13:40:00,42.51,42.56,42.49,42.52,784352.0,36.1291,36.1716,36.1121,36.1376,784352.0
2018-06-28 13:50:00,42.52,42.58,42.51,42.56,740238.0,36.1376,36.1886,36.1291,36.1716,740238.0
2018-06-28 14:00:00,42.56,42.6,42.55,42.58,1850344.0,36.1716,36.2056,36.1631,36.1886,1850344.0
2018-06-28 14:10:00,42.58,42.59,42.53,42.57,1901491.0,36.1886,36.1971,36.1461,36.1801,1901491.0
2018-06-28 14:20:00,42.57,42.6,42.55,42.58,1787785.0,36.1801,36.2056,36.1631,36.1886,1787785.0
2018-06-28 14:30:00,42.58,42.61,42.54,42.59,2018063.0,36.1886,36.2141,36.1546,36.1971,2018063.0
2018-06-28 14:40:00,42.59,42.6,42.53,42.59,1524028.0,36.1971,36.2056,36.1461,36.1971,1524028.0
2018-06-28 14:50:00,42.58,42.65,42.57,42.64,687495.0,36.1886,36.2481,36.1801,36.2396,687495.0
2018-06-28 15:00:00,42.63,42.64,42.58,42.59,1805362.0,36.2311,36.2396,36.1886,36.1971,1805362.0
2018-06-28 15:10:00,42.59,42.67,42.59,42.66,3517756.0,36.1971,36.2651,36.1971,36.2566,3517756.0
2018-06-28 15:20:00,42.67,42.68,42.62,42.64,3068734.0,36.2651,36.2736,36.2226,36.2396,3068734.0
2018-06-28 15:30:00,42.64,42.65,42.6,42.63,3133810.0,36.2396,36.2481,36.2056,36.2311,3133810.0
2018-06-28 15:40:00,42.63,42.68,42.62,42.67,2952168.0,36.2311,36.2736,36.2226,36.2651,2952168.0
2018-06-28 15:50:00,42.67,42.71,42.63,42.69,6817838.0,36.2651,36.2991,36.2311,36.2821,6817838.0
2018-06-29 09:30:00,43.23,43.35,43.23,43.32,4028010.0,36.741,36.843,36.741,36.8175,4028010.0
2018-06-29 09:40:00,43.32,43.4,43.31,43.37,2650967.0,36.8175,36.8855,36.809,36.86,2650967.0
2018-06-29 09:50:00,43.38,43.38,43.2,43.26,7776417.0,36.8685,36.8685,36.7155,36.7665,7776417.0
2018-06-29 10:00:00,43.26,43.33,43.24,43.3,3112408.0,36.7665,36.826,36.7495,36.8005,3112408.0
2018-06-29 10:10:00,43.3,43.34,43.2,43.23,4840312.0,36.8005,36.8345,36.7155,36.741,4840312.0
2018-06-29 10:20:00,43.23,43.26,43.2,43.2,2726504.0,36.741,36.7665,36.7155,36.7155,2726504.0
2018-06-29 10:30:00,43.21,43.27,43.2,43.26,1959358.0,36.724,36.775,36.7155,36.7665,1959358.0
2018-06-29 10:40:00,43.26,43.32,43.24,43.32,1385263.0,36.7665,36.8175,36.7495,36.8175,1385263.0
2018-06-29 10:50:00,43.32,43.35,43.29,43.34,1699936.0,36.8175,36.843,36.792,36.8345,1699936.0
2018-06-29 11:00:00,43.34,43.38,43.31,43.38,1868369.0,36.8345,36.8685,36.809,36.8685,1868369.0
2018-06-29 11:10:00,43.38,43.39,43.33,43.37,2566813.0,36.8685,36.877,36.826,36.86,2566813.0
2018-06-29 11:20:00,43.37,43.41,43.34,43.4,1318110.0,36.86,36.894,36.8345,36.8855,1318110.0
2018-06-29 11:30:00,43.4,43.41,43.34,43.37,2010723.0,36.8855,36.894,36.8345,36.86,2010723.0
2018-06-29 11:40:00,43.37,43.39,43.35,43.37,835729.0,36.86,36.877,36.843,36.86,835729.0
2018-06-29 11:50:00,43.37,43.37,43.27,43.29,1052354.0,36.86,36.86,36.775,36.792,1052354.0
2018-06-29 12:00:00,43.29,43.34,43.28,43.31,1884421.0,36.792,36.8345,36.7835,36.809,1884421.0
2018-06-29 12:10:00,43.3,43.31,43.26,43.3,1206881.0,36.8005,36.809,36.7665,36.8005,1206881.0
2018-06-29 12:20:00,43.3,43.31,43.25,43.28,721146.0,36.8005,36.809,36.758,36.7835,721146.0
2018-06-29 12:30:00,43.28,43.28,43.21,43.27,1966578.0,36.7835,36.7835,36.724,36.775,1966578.0
2018-06-29 12:40:00,43.26,43.27,43.23,43.25,542476.0,36.7665,36.775,36.741,36.758,542476.0
2018-06-29 12:50:00,43.25,43.27,43.21,43.27,1191213.0,36.758,36.775,36.724,36.775,1191213.0
2018-06-29 13:00:00,43.27,43.31,43.26,43.29,1117998.0,36.775,36.809,36.7665,36.792,1117998.0
2018-06-29 13:10:00,43.29,43.31,43.27,43.27,518929.0,36.792,36.809,36.775,36.775,518929.0
2018-06-29 13:20:00,43.27,43.28,43.24,43.27,653596.0,36.775,36.7835,36.7495,36.775,653596.0
2018-06-29 13:30:00,43.27,43.29,43.26,43.27,734767.0,36.775,36.792,36.7665,36.775,734767.0
2018-06-29 13:40:00,43.28,43.33,43.27,43.32,704586.0,36.7835,36.826,36.775,36.8175,704586.0
2018-06-29 13:50:00,43.32,43.36,43.29,43.3,1064059.0,36.8175,36.8515,36.792,36.8005,1064059.0
2018-06-29 14:00:00,43.3,43.35,43.3,43.34,896344.0,36.8005,36.843,36.8005,36.8345,896344.0
2018-06-29 14:10:00,43.34,43.36,43.33,43.35,647273.0,36.8345,36.8515,36.826,36.843,647273.0
2018-06-29 14:20:00,43.34,43.37,43.32,43.37,1006640.0,36.8345,36.86,36.8175,36.86,1006640.0
2018-06-29 14:30:00,43.37,43.38,43.33,43.36,1587252.0,36.86,36.8685,36.826,36.8515,1587252.0
2018-06-29 14:40:00,43.37,43.42,43.34,43.4,1672316.0,36.86,36.9025,36.8345,36.8855,1672316.0
2018-06-29 14:50:00,43.4,43.41,43.37,43.4,985960.0,36.8855,36.894,36.86,36.8855,985960.0
2018-06-29 15:00:00,43.4,43.45,43.39,43.43,1393140.0,36.8855,36.928,36.877,36.911,1393140.0
2018-06-29 15:10:00,43.43,43.44,43.39,43.4,1467784.0,36.911,36.9195,36.877,36.8855,1467784.0
2018-06-29 15:20:00,43.4,43.45,43.39,43.42,1666751.0,36.8855,36.928,36.877,36.9025,1666751.0
2018-06-29 15:30:00,43.42,43.45,43.4,43.41,2307688.0,36.9025,36.928,36.8855,36.894,2307688.0
2018-06-29 15:40:00,43.41,43.43,43.38,43.4,2788274.0,36.894,36.911,36.8685,36.8855,2788274.0
2018-06-29 15:50:00,43.4,43.45,43.35,43.36,13472901.0,36.8855,36.928,36.843,36.8515,13472901.0
2018-07-02 09:30:00,42.62,42.73,42.55,42.71,5077732.0,36.2226,36.3161,36.1631,36.2991,5077732.0
2018-07-02 09:40:00,42.71,42.72,42.57,42.64,3206687.0,36.2991,36.3076,36.1801,36.2396,3206687.0
2018-07-02 09:50:00,42.64,42.68,42.62,42.67,1508252.0,36.2396,36.2736,36.2226,36.2651,1508252.0
2018-07-02 10:00:00,42.67,42.71,42.61,42.67,2389993.0,36.2651,36.2991,36.2141,36.2651,2389993.0
2018-07-02 10:10:00,42.68,42.68,42.58,42.64,2319043.0,36.2736,36.2736,36.1886,36.2396,2319043.0
2018-07-02 10:20:00,42.64,42.71,42.61,42.69,1498434.0,36.2396,36.2991,36.2141,36.2821,1498434.0
2018-07-02 10:30:00,42.69,42.75,42.67,42.71,2515620.0,36.2821,36.3331,36.2651,36.2991,2515620.0
2018-07-02 10:40:00,42.72,42.76,42.66,42.7,2028582.0,36.3076,36.3416,36.2566,36.2906,2028582.0
2018-07-02 10:50:00,42.69,42.72,42.67,42.7,2029313.0,36.2821,36.3076,36.2651,36.2906,2029313.0
2018-07-02 11:00:00,42.71,42.83,42.7,42.82,2697279.0,36.2991,36.401,36.2906,36.3925,2697279.0
2018-07-02 11:10:00,42.83,42.83,42.74,42.76,4962770.0,36.401,36.401,36.3246,36.3416,4962770.0
2018-07-02 11:20:00,42.75,42.8,42.74,42.75,1219628.0,36.3331,36.3755,36.3246,36.3331,1219628.0
2018-07-02 11:30:00,42.75,42.75,42.68,42.69,1505078.0,36.3331,36.3331,36.2736,36.2821,1505078.0
2018-07-02 11:40:00,42.69,42.7,42.65,42.68,2112951.0,36.2821,36.2906,36.2481,36.2736,2112951.0
2018-07-02 11:50:00,42.68,42.76,42.68,42.71,1046544.0,36.2736,36.3416,36.2736,36.2991,1046544.0
2018-07-02 12:00:00,42.71,42.73,42.65,42.66,680647.0,36.2991,36.3161,36.2481,36.2566,680647.0
2018-07-02 12:10:00,42.66,42.67,42.62,42.64,506616.0,36.2566,36.2651,36.2226,36.2396,506616.0
2018-07-02 12:20:00,42.64,42.66,42.61,42.63,1010118.0,36.2396,36.2566,36.2141,36.2311,1010118.0
2018-07-02 12:30:00,42.63,42.65,42.62,42.63,805569.0,36.2311,36.2481,36.2226,36.2311,805569.0
2018-07-02 12:40:00,42.64,42.67,42.61,42.66,413462.0,36.2396,36.2651,36.2141,36.2566,413462.0
2018-07-02 12:50:00,42.66,42.67,42.59,42.6,493253.0,36.2566,36.2651,36.1971,36.2056,493253.0
2018-07-02 13:00:00,42.59,42.62,42.55,42.57,665756.0,36.1971,36.2226,36.1631,36.1801,665756.0
2018-07-02 13:10:00,42.57,42.58,42.52,42.55,725881.0,36.1801,36.1886,36.1376,36.1631,725881.0
2018-07-02 13:20:00,42.55,42.6,42.54,42.55,920883.0,36.1631,36.2056,36.1546,36.1631,920883.0
2018-07-02 13:30:00,42.55,42.6,42.54,42.59,1796598.0,36.1631,36.2056,36.1546,36.1971,1796598.0
2018-07-02 13:40:00,42.59,42.66,42.59,42.65,1055327.0,36.1971,36.2566,36.1971,36.2481,1055327.0
2018-07-02 13:50:00,42.65,42.71,42.64,42.68,783793.0,36.2481,36.2991,36.2396,36.2736,783793.0
2018-07-02 14:00:00,42.68,42.77,42.67,42.73,683867.0,36.2736,36.3501,36.2651,36.3161,683867.0
2018-07-02 14:10:00,42.73,42.79,42.7,42.75,943267.0,36.3161,36.367,36.2906,36.3331,943267.0
2018-07-02 14:20:00,42.75,42.77,42.72,42.77,646887.0,36.3331,36.3501,36.3076,36.3501,646887.0
2018-07-02 14:30:00,42.76,42.78,42.67,42.68,1539886.0,36.3416,36.3586,36.2651,36.2736,1539886.0
2018-07-02 14:40:00,42.69,42.7,42.66,42.68,466065.0,36.2821,36.2906,36.2566,36.2736,466065.0
2018-07-02 14:50:00,42.67,42.69,42.62,42.64,470436.0,36.2651,36.2821,36.2226,36.2396,470436.0
2018-07-02 15:00:00,42.65,42.66,42.6,42.62,549882.0,36.2481,36.2566,36.2056,36.2226,549882.0
2018-07-02 15:10:00,42.62,42.7,42.62,42.7,537355.0,36.2226,36.2906,36.2226,36.2906,537355.0
2018-07-02 15:20:00,42.69,42.78,42.69,42.75,2387383.0,36.2821,36.3586,36.2821,36.3331,2387383.0
2018-07-02 15:30:00,42.75,42.76,42.7,42.76,852996.0,36.3331,36.3416,36.2906,36.3416,852996.0
2018-07-02 15:40:00,42.76,42.79,42.73,42.79,1590823.0,36.3416,36.367,36.3161,36.367,1590823.0
2018-07-02 15:50:00,42.79,42.97,42.78,42.93,9411412.0,36.367,36.52,36.3586,36.486,9411412.0
2018-07-03 09:30:00,43.18,43.2,42.98,43.0,2782989.0,36.6985,36.7155,36.5285,36.5455,2782989.0
2018-07-03 09:40:00,43.0,43.1,42.98,43.08,2954757.0,36.5455,36.6305,36.5285,36.6135,2954757.0
2018-07-03 09:50:00,43.08,43.1,42.99,43.04,1379299.0,36.6135,36.6305,36.537,36.5795,1379299.0
2018-07-03 10:00:00,43.04,43.1,43.02,43.09,716507.0,36.5795,36.6305,36.5625,36.622,716507.0
2018-07-03 10:10:00,43.09,43.12,43.06,43.11,1115172.0,36.622,36.6475,36.5965,36.639,1115172.0
2018-07-03 10:20:00,43.11,43.16,43.09,43.14,833310.0,36.639,36.6815,36.622,36.6645,833310.0
2018-07-03 10:30:00,43.14,43.22,43.13,43.2,952816.0,36.6645,36.7325,36.656,36.7155,952816.0
2018-07-03 10:40:00,43.2,43.22,43.13,43.15,1002730.0,36.7155,36.7325,36.656,36.673,1002730.0
2018-07-03 10:50:00,43.16,43.16,43.1,43.13,911781.0,36.6815,36.6815,36.6305,36.656,911781.0
2018-07-03 11:00:00,43.12,43.15,43.1,43.13,766305.0,36.6475,36.673,36.6305,36.656,766305.0
2018-07-03 11:10:00,43.13,43.18,43.11,43.16,780961.0,36.656,36.6985,36.639,36.6815,780961.0
2018-07-03 11:20:00,43.16,43.18,43.13,43.15,587966.0,36.6815,36.6985,36.656,36.673,587966.0
2018-07-03 11:30:00,43.15,43.19,43.14,43.19,896090.0,36.673,36.707,36.6645,36.707,896090.0
2018-07-03 11:40:00,43.19,43.2,43.14,43.17,378559.0,36.707,36.7155,36.6645,36.69,378559.0
2018-07-03 11:50:00,43.18,43.18,43.11,43.15,815203.0,36.6985,36.6985,36.639,36.673,815203.0
2018-07-03 12:00:00,43.15,43.16,43.1,43.13,751559.0,36.673,36.6815,36.6305,36.656,751559.0
2018-07-03 12:10:00,43.13,43.14,43.03,43.07,1297056.0,36.656,36.6645,36.571,36.605,1297056.0
2018-07-03 12:20:00,43.07,43.09,43.03,43.04,757626.0,36.605,36.622,36.571,36.5795,757626.0
2018-07-03 12:30:00,43.04,43.06,42.93,42.94,1332921.0,36.5795,36.5965,36.486,36.4945,1332921.0
2018-07-03 12:40:00,42.94,42.98,42.9,42.91,1200684.0,36.4945,36.5285,36.4605,36.469,1200684.0
2018-07-03 12:50:00,42.91,42.93,42.87,42.91,3257935.0,36.469,36.486,36.435,36.469,3257935.0
2018-07-05 09:30:00,43.04,43.09,42.87,42.93,4240710.0,36.5795,36.622,36.435,36.486,4240710.0
2018-07-05 09:40:00,42.93,42.96,42.86,42.9,1763478.0,36.486,36.5115,36.4265,36.4605,1763478.0
2018-07-05 09:50:00,42.91,42.93,42.87,42.88,1557932.0,36.469,36.486,36.435,36.4435,1557932.0
2018-07-05 10:00:00,42.88,42.9,42.78,42.87,3444775.0,36.4435,36.4605,36.3586,36.435,3444775.0
2018-07-05 10:10:00,42.87,42.88,42.77,42.8,1243136.0,36.435,36.4435,36.3501,36.3755,1243136.0
2018-07-05 10:20:00,42.8,42.8,42.74,42.77,935466.0,36.3755,36.3755,36.3246,36.3501,935466.0
2018-07-05 10:30:00,42.77,42.79,42.72,42.76,1006027.0,36.3501,36.367,36.3076,36.3416,1006027.0
2018-07-05 10:40:00,42.75,42.82,42.74,42.8,1182438.0,36.3331,36.3925,36.3246,36.3755,1182438.0
2018-07-05 10:50:00,42.8,42.8,42.67,42.71,1766899.0,36.3755,36.3755,36.2651,36.2991,1766899.0
2018-07-05 11:00:00,42.71,42.73,42.65,42.7,1692410.0,36.2991,36.3161,36.2481,36.2906,1692410.0
2018-07-05 11:10:00,42.71,42.77,42.69,42.76,743310.0,36.2991,36.3501,36.2821,36.3416,743310.0
2018-07-05 11:20:00,42.76,42.82,42.75,42.81,1004351.0,36.3416,36.3925,36.3331,36.384,1004351.0
2018-07-05 11:30:00,42.81,42.87,42.8,42.83,1099007.0,36.384,36.435,36.3755,36.401,1099007.0
2018-07-05 11:40:00,42.83,42.89,42.8,42.87,1078072.0,36.401,36.452,36.3755,36.435,1078072.0
2018-07-05 11:50:00,42.87,42.89,42.85,42.86,600331.0,36.435,36.452,36.418,36.4265,600331.0
2018-07-05 12:00:00,42.85,42.95,42.85,42.93,863893.0,36.418,36.503,36.418,36.486,863893.0
2018-07-05 12:10:00,42.93,42.97,42.9,42.95,1076720.0,36.486,36.52,36.4605,36.503,1076720.0
2018-07-05 12:20:00,42.95,42.96,42.92,42.93,577459.0,36.503,36.5115,36.4775,36.486,577459.0
2018-07-05 12:30:00,42.92,42.94,42.9,42.91,318910.0,36.4775,36.4945,36.4605,36.469,318910.0
2018-07-05 12:40:00,42.91,42.93,42.88,42.89,422824.0,36.469,36.486,36.4435,36.452,422824.0
2018-07-05 12:50:00,42.89,42.97,42.88,42.96,1784081.0,36.452,36.52,36.4435,36.5115,1784081.0
2018-07-05 13:00:00,42.95,42.97,42.92,42.94,735711.0,36.503,36.52,36.4775,36.4945,735711.0
2018-07-05 13:10:00,42.94,42.95,42.93,42.95,476044.0,36.4945,36.503,36.486,36.503,476044.0
2018-07-05 13:20:00,42.95,42.95,42.91,42.94,368818.0,36.503,36.503,36.469,36.4945,368818.0
2018-07-05 13:30:00,42.93,42.93,42.85,42.86,667458.0,36.486,36.486,36.418,36.4265,667458.0
2018-07-05 13:40:00,42.85,42.86,42.82,42.83,710466.0,36.418,36.4265,36.3925,36.401,710466.0
2018-07-05 13:50:00,42.84,42.84,42.78,42.79,1004137.0,36.4095,36.4095,36.3586,36.367,1004137.0
2018-07-05 14:00:00,42.79,42.89,42.68,42.69,2560949.0,36.367,36.452,36.2736,36.2821,2560949.0
2018-07-05 14:10:00,42.69,42.75,42.66,42.75,1551739.0,36.2821,36.3331,36.2566,36.3331,1551739.0
2018-07-05 14:20:00,42.75,42.76,42.69,42.73,896637.0,36.3331,36.3416,36.2821,36.3161,896637.0
2018-07-05 14:30:00,42.73,42.76,42.7,42.7,1068593.0,36.3161,36.3416,36.2906,36.2906,1068593.0
2018-07-05 14:40:00,42.71,42.73,42.68,42.7,780614.0,36.2991,36.3161,36.2736,36.2906,780614.0
2018-07-05 14:50:00,42.7,42.75,42.69,42.73,3661596.0,36.2906,36.3331,36.2821,36.3161,3661596.0
2018-07-05 15:00:00,42.73,42.78,42.72,42.73,1281156.0,36.3161,36.3586,36.3076,36.3161,1281156.0
2018-07-05 15:10:00,42.74,42.76,42.71,42.76,1247306.0,36.3246,36.3416,36.2991,36.3416,1247306.0
2018-07-05 15:20:00,42.76,42.77,42.72,42.76,2443133.0,36.3416,36.3501,36.3076,36.3416,2443133.0
2018-07-05 15:30:00,42.75,42.81,42.73,42.79,1676134.0,36.3331,36.384,36.3161,36.367,1676134.0
2018-07-05 15:40:00,42.8,42.84,42.79,42.79,3623991.0,36.3755,36.4095,36.367,36.367,3623991.0
2018-07-05 15:50:00,42.79,42.88,42.78,42.83,5550602.0,36.367,36.4435,36.3586,36.401,5550602.0
2018-07-06 09:30:00,42.95,43.04,42.92,43.04,3739338.0,36.503,36.5795,36.4775,36.5795,3739338.0
2018-07-06 09:40:00,43.04,43.11,43.03,43.08,2129470.0,36.5795,36.639,36.571,36.6135,2129470.0
2018-07-06 09:50:00,43.09,43.11,43.03,43.1,1262198.0,36.622,36.639,36.571,36.6305,1262198.0
2018-07-06 10:00:00,43.1,43.11,43.06,43.1,992364.0,36.6305,36.639,36.5965,36.6305,992364.0
2018-07-06 10:10:00,43.1,43.18,43.08,43.14,4650225.0,36.6305,36.6985,36.6135,36.6645,4650225.0
2018-07-06 10:20:00,43.13,43.2,43.1,43.19,1057911.0,36.656,36.7155,36.6305,36.707,1057911.0
2018-07-06 10:30:00,43.19,43.22,43.15,43.19,1013779.0,36.707,36.7325,36.673,36.707,1013779.0
2018-07-06 10:40:00,43.19,43.29,43.18,43.27,1846158.0,36.707,36.792,36.6985,36.775,1846158.0
2018-07-06 10:50:00,43.27,43.31,43.24,43.31,933238.0,36.775,36.809,36.7495,36.809,933238.0
2018-07-06 11:00:00,43.31,43.37,43.3,43.37,1600465.0,36.809,36.86,36.8005,36.86,1600465.0
2018-07-06 11:10:00,43.37,43.44,43.34,43.42,1318125.0,36.86,36.9195,36.8345,36.9025,1318125.0
2018-07-06 11:20:00,43.43,43.44,43.39,43.43,1664599.0,36.911,36.9195,36.877,36.911,1664599.0
2018-07-06 11:30:00,43.43,43.48,43.42,43.46,2405788.0,36.911,36.9535,36.9025,36.9365,2405788.0
2018-07-06 11:40:00,43.47,43.49,43.44,43.48,906501.0,36.945,36.962,36.9195,36.9535,906501.0
2018-07-06 11:50:00,43.48,43.48,43.4,43.41,2591982.0,36.9535,36.9535,36.8855,36.894,2591982.0
2018-07-06 12:00:00,43.41,43.5,43.4,43.47,1292669.0,36.894,36.9705,36.8855,36.945,1292669.0
2018-07-06 12:10:00,43.48,43.49,43.44,43.45,837961.0,36.9535,36.962,36.9195,36.928,837961.0
2018-07-06 12:20:00,43.45,43.51,43.44,43.5,1904513.0,36.928,36.979,36.9195,36.9705,1904513.0
2018-07-06 12:30:00,43.5,43.5,43.46,43.48,1218133.0,36.9705,36.9705,36.9365,36.9535,1218133.0
2018-07-06 12:40:00,43.48,43.48,43.45,43.46,358662.0,36.9535,36.9535,36.928,36.9365,358662.0
2018-07-06 12:50:00,43.46,43.49,43.45,43.48,609318.0,36.9365,36.962,36.928,36.9535,609318.0
2018-07-06 13:00:00,43.48,43.55,43.47,43.54,1815093.0,36.9535,37.013,36.945,37.0045,1815093.0
2018-07-06 13:10:00,43.53,43.58,43.53,43.58,936510.0,36.996,37.0385,36.996,37.0385,936510.0
2018-07-06 13:20:00,43.58,43.58,43.49,43.51,2905614.0,37.0385,37.0385,36.962,36.979,2905614.0
2018-07-06 13:30:00,43.5,43.51,43.49,43.49,1139610.0,36.9705,36.979,36.962,36.962,1139610.0
2018-07-06 13:40:00,43.49,43.5,43.41,43.44,2061668.0,36.962,36.9705,36.894,36.9195,2061668.0
2018-07-06 13:50:00,43.44,43.46,43.43,43.45,493717.0,36.9195,36.9365,36.911,36.928,493717.0
2018-07-06 14:00:00,43.45,43.45,43.42,43.42,655153.0,36.928,36.928,36.9025,36.9025,655153.0
2018-07-06 14:10:00,43.43,43.46,43.42,43.43,374017.0,36.911,36.9365,36.9025,36.911,374017.0
2018-07-06 14:20:00,43.43,43.44,43.42,43.43,395986.0,36.911,36.9195,36.9025,36.911,395986.0
2018-07-06 14:30:00,43.43,43.44,43.38,43.39,531058.0,36.911,36.9195,36.8685,36.877,531058.0
2018-07-06 14:40:00,43.39,43.41,43.38,43.41,339594.0,36.877,36.894,36.8685,36.894,339594.0
2018-07-06 14:50:00,43.41,43.43,43.4,43.41,595918.0,36.894,36.911,36.8855,36.894,595918.0
2018-07-06 15:00:00,43.41,43.43,43.4,43.41,565365.0,36.894,36.911,36.8855,36.894,565365.0
2018-07-06 15:10:00,43.41,43.41,43.38,43.39,690819.0,36.894,36.894,36.8685,36.877,690819.0
2018-07-06 15:20:00,43.39,43.43,43.37,43.41,1065460.0,36.877,36.911,36.86,36.894,1065460.0
2018-07-06 15:30:00,43.41,43.42,43.36,43.38,1108764.0,36.894,36.9025,36.8515,36.8685,1108764.0
2018-07-06 15:40:00,43.38,43.38,43.29,43.3,1999684.0,36.8685,36.8685,36.792,36.8005,1999684.0
2018-07-06 15:50:00,43.3,43.41,43.27,43.41,5589317.0,36.8005,36.894,36.775,36.894,5589317.0
2018-07-09 09:30:00,44.0,44.06,43.97,43.99,4383579.0,37.3954,37.4464,37.3699,37.3869,4383579.0
2018-07-09 09:40:00,43.98,44.08,43.96,44.02,4403895.0,37.3784,37.4634,37.3614,37.4124,4403895.0
2018-07-09 09:50:00,44.01,44.02,43.86,43.86,3081194.0,37.4039,37.4124,37.2764,37.2764,3081194.0
2018-07-09 10:00:00,43.86,43.91,43.82,43.83,1246874.0,37.2764,37.3189,37.2424,37.2509,1246874.0
2018-07-09 10:10:00,43.83,43.85,43.79,43.84,1076379.0,37.2509,37.2679,37.2169,37.2594,1076379.0
2018-07-09 10:20:00,43.83,43.88,43.81,43.86,695998.0,37.2509,37.2934,37.2339,37.2764,695998.0
2018-07-09 10:30:00,43.86,43.94,43.85,43.92,732180.0,37.2764,37.3444,37.2679,37.3274,732180.0
2018-07-09 10:40:00,43.93,44.0,43.92,43.99,798114.0,37.3359,37.3954,37.3274,37.3869,798114.0
2018-07-09 10:50:00,43.99,44.02,43.94,44.02,664998.0,37.3869,37.4124,37.3444,37.4124,664998.0
2018-07-09 11:00:00,44.02,44.04,44.0,44.04,1077691.0,37.4124,37.4294,37.3954,37.4294,1077691.0
2018-07-09 11:10:00,44.04,44.07,44.01,44.06,538418.0,37.4294,37.4549,37.4039,37.4464,538418.0
2018-07-09 11:20:00,44.07,44.09,44.04,44.07,448448.0,37.4549,37.4719,37.4294,37.4549,448448.0
2018-07-09 11:30:00,44.07,44.09,44.01,44.06,774362.0,37.4549,37.4719,37.4039,37.4464,774362.0
2018-07-09 11:40:00,44.07,44.09,44.06,44.07,974663.0,37.4549,37.4719,37.4464,37.4549,974663.0
2018-07-09 11:50:00,44.07,44.1,44.05,44.09,615000.0,37.4549,37.4804,37.4379,37.4719,615000.0
2018-07-09 12:00:00,44.09,44.09,44.04,44.05,2842339.0,37.4719,37.4719,37.4294,37.4379,2842339.0
2018-07-09 12:10:00,44.05,44.08,44.05,44.05,848795.0,37.4379,37.4634,37.4379,37.4379,848795.0
2018-07-09 12:20:00,44.06,44.06,44.0,44.0,1263358.0,37.4464,37.4464,37.3954,37.3954,1263358.0
2018-07-09 12:30:00,44.01,44.02,43.98,43.99,1197815.0,37.4039,37.4124,37.3784,37.3869,1197815.0
2018-07-09 12:40:00,44.0,44.04,43.98,44.02,486275.0,37.3954,37.4294,37.3784,37.4124,486275.0
2018-07-09 12:50:00,44.02,44.04,44.0,44.03,337154.0,37.4124,37.4294,37.3954,37.4209,337154.0
2018-07-09 13:00:00,44.03,44.06,43.99,44.0,445283.0,37.4209,37.4464,37.3869,37.3954,445283.0
2018-07-09 13:10:00,44.01,44.04,43.97,44.04,293676.0,37.4039,37.4294,37.3699,37.4294,293676.0
2018-07-09 13:20:00,44.04,44.04,44.01,44.02,323453.0,37.4294,37.4294,37.4039,37.4124,323453.0
2018-07-09 13:30:00,44.03,44.05,44.01,44.04,432795.0,37.4209,37.4379,37.4039,37.4294,432795.0
2018-07-09 13:40:00,44.04,44.06,44.02,44.05,271543.0,37.4294,37.4464,37.4124,37.4379,271543.0
2018-07-09 13:50:00,44.05,44.07,44.04,44.05,309760.0,37.4379,37.4549,37.4294,37.4379,309760.0
2018-07-09 14:00:00,44.05,44.07,44.03,44.05,368448.0,37.4379,37.4549,37.4209,37.4379,368448.0
2018-07-09 14:10:00,44.05,44.09,44.04,44.08,267969.0,37.4379,37.4719,37.4294,37.4634,267969.0
2018-07-09 14:20:00,44.08,44.1,44.07,44.07,295306.0,37.4634,37.4804,37.4549,37.4549,295306.0
2018-07-09 14:30:00,44.07,44.1,44.07,44.09,534649.0,37.4549,37.4804,37.4549,37.4719,534649.0
2018-07-09 14:40:00,44.09,44.11,44.07,44.08,1008615.0,37.4719,37.4889,37.4549,37.4634,1008615.0
2018-07-09 14:50:00,44.08,44.1,44.07,44.08,524441.0,37.4634,37.4804,37.4549,37.4634,524441.0
2018-07-09 15:00:00,44.09,44.1,44.05,44.09,2856433.0,37.4719,37.4804,37.4379,37.4719,2856433.0
2018-07-09 15:10:00,44.09,44.11,44.07,44.08,2440110.0,37.4719,37.4889,37.4549,37.4634,2440110.0
2018-07-09 15:20:00,44.08,44.11,44.07,44.11,1191129.0,37.4634,37.4889,37.4549,37.4889,1191129.0
2018-07-09 15:30:00,44.11,44.12,44.06,44.08,1204742.0,37.4889,37.4974,37.4464,37.4634,1204742.0
2018-07-09 15:40:00,44.08,44.15,44.07,44.12,5831512.0,37.4634,37.5229,37.4549,37.4974,5831512.0
2018-07-09 15:50:00,44.11,44.2,44.11,44.18,11827169.0,37.4889,37.5654,37.4889,37.5484,11827169.0
2018-07-10 09:30:00,44.06,44.1,43.95,44.02,2191101.0,37.4464,37.4804,37.3529,37.4124,2191101.0
2018-07-10 09:40:00,44.01,44.05,43.98,44.0,1783761.0,37.4039,37.4379,37.3784,37.3954,1783761.0
2018-07-10 09:50:00,44.0,44.06,43.99,44.03,1385273.0,37.3954,37.4464,37.3869,37.4209,1385273.0
2018-07-10 10:00:00,44.02,44.05,44.0,44.02,1328293.0,37.4124,37.4379,37.3954,37.4124,1328293.0
2018-07-10 10:10:00,44.02,44.03,43.98,44.02,1414578.0,37.4124,37.4209,37.3784,37.4124,1414578.0
2018-07-10 10:20:00,44.02,44.04,43.96,43.99,723425.0,37.4124,37.4294,37.3614,37.3869,723425.0
2018-07-10 10:30:00,43.99,44.01,43.96,43.99,1204670.0,37.3869,37.4039,37.3614,37.3869,1204670.0
2018-07-10 10:40:00,43.98,44.01,43.94,43.96,742124.0,37.3784,37.4039,37.3444,37.3614,742124.0
2018-07-10 10:50:00,43.96,43.98,43.92,43.97,1284300.0,37.3614,37.3784,37.3274,37.3699,1284300.0
2018-07-10 11:00:00,43.98,44.01,43.96,43.97,657271.0,37.3784,37.4039,37.3614,37.3699,657271.0
2018-07-10 11:10:00,43.98,43.99,43.91,43.97,1627557.0,37.3784,37.3869,37.3189,37.3699,1627557.0
2018-07-10 11:20:00,43.98,43.98,43.92,43.94,1470656.0,37.3784,37.3784,37.3274,37.3444,1470656.0
2018-07-10 11:30:00,43.94,43.95,43.91,43.95,1763988.0,37.3444,37.3529,37.3189,37.3529,1763988.0
2018-07-10 11:40:00,43.95,43.98,43.94,43.96,582984.0,37.3529,37.3784,37.3444,37.3614,582984.0
2018-07-10 11:50:00,43.96,43.97,43.93,43.96,649363.0,37.3614,37.3699,37.3359,37.3614,649363.0
2018-07-10 12:00:00,43.96,43.96,43.9,43.9,542501.0,37.3614,37.3614,37.3104,37.3104,542501.0
2018-07-10 12:10:00,43.91,43.92,43.88,43.9,950937.0,37.3189,37.3274,37.2934,37.3104,950937.0
2018-07-10 12:20:00,43.9,43.95,43.86,43.91,556730.0,37.3104,37.3529,37.2764,37.3189,556730.0
2018-07-10 12:30:00,43.92,43.93,43.88,43.9,477063.0,37.3274,37.3359,37.2934,37.3104,477063.0
2018-07-10 12:40:00,43.9,43.91,43.87,43.88,426934.0,37.3104,37.3189,37.2849,37.2934,426934.0
2018-07-10 12:50:00,43.88,43.89,43.83,43.87,2009454.0,37.2934,37.3019,37.2509,37.2849,2009454.0
2018-07-10 13:00:00,43.87,43.88,43.83,43.83,522564.0,37.2849,37.2934,37.2509,37.2509,522564.0
2018-07-10 13:10:00,43.83,43.87,43.8,43.83,551038.0,37.2509,37.2849,37.2254,37.2509,551038.0
2018-07-10 13:20:00,43.83,43.84,43.81,43.82,325798.0,37.2509,37.2594,37.2339,37.2424,325798.0
2018-07-10 13:30:00,43.82,43.83,43.77,43.78,597788.0,37.2424,37.2509,37.1999,37.2084,597788.0
2018-07-10 13:40:00,43.78,43.79,43.74,43.76,542749.0,37.2084,37.2169,37.1745,37.1914,542749.0
2018-07-10 13:50:00,43.76,43.8,43.74,43.77,638123.0,37.1914,37.2254,37.1745,37.1999,638123.0
2018-07-10 14:00:00,43.78,43.82,43.78,43.8,428648.0,37.2084,37.2424,37.2084,37.2254,428648.0
2018-07-10 14:10:00,43.81,43.82,43.78,43.81,442408.0,37.2339,37.2424,37.2084,37.2339,442408.0
2018-07-10 14:20:00,43.81,43.86,43.79,43.83,477310.0,37.2339,37.2764,37.2169,37.2509,477310.0
2018-07-10 14:30:00,43.83,43.86,43.82,43.84,758884.0,37.2509,37.2764,37.2424,37.2594,758884.0
2018-07-10 14:40:00,43.84,43.86,43.82,43.84,746355.0,37.2594,37.2764,37.2424,37.2594,746355.0
2018-07-10 14:50:00,43.84,43.87,43.82,43.86,527392.0,37.2594,37.2849,37.2424,37.2764,527392.0
2018-07-10 15:00:00,43.86,43.87,43.83,43.86,690498.0,37.2764,37.2849,37.2509,37.2764,690498.0
2018-07-10 15:10:00,43.86,43.89,43.85,43.89,353905.0,37.2764,37.3019,37.2679,37.3019,353905.0
2018-07-10 15:20:00,43.89,43.98,43.88,43.97,3451037.0,37.3019,37.3784,37.2934,37.3699,3451037.0
2018-07-10 15:30:00,43.97,44.04,43.97,44.04,3078219.0,37.3699,37.4294,37.3699,37.4294,3078219.0
2018-07-10 15:40:00,44.04,44.04,43.99,43.99,3146927.0,37.4294,37.4294,37.3869,37.3869,3146927.0
2018-07-10 15:50:00,44.0,44.11,43.99,44.09,7734367.0,37.3954,37.4889,37.3869,37.4719,7734367.0
2018-07-11 09:30:00,43.37,43.56,43.36,43.5,3351052.0,36.86,37.0215,36.8515,36.9705,3351052.0
2018-07-11 09:40:00,43.5,43.51,43.4,43.41,2608638.0,36.9705,36.979,36.8855,36.894,2608638.0
2018-07-11 09:50:00,43.41,43.5,43.4,43.45,1469017.0,36.894,36.9705,36.8855,36.928,1469017.0
2018-07-11 10:00:00,43.45,43.54,43.44,43.51,1054886.0,36.928,37.0045,36.9195,36.979,1054886.0
2018-07-11 10:10:00,43.5,43.55,43.47,43.51,1103135.0,36.9705,37.013,36.945,36.979,1103135.0
2018-07-11 10:20:00,43.52,43.56,43.5,43.54,716110.0,36.9875,37.0215,36.9705,37.0045,716110.0
2018-07-11 10:30:00,43.55,43.58,43.52,43.53,1056813.0,37.013,37.0385,36.9875,36.996,1056813.0
2018-07-11 10:40:00,43.52,43.53,43.42,43.45,2879349.0,36.9875,36.996,36.9025,36.928,2879349.0
2018-07-11 10:50:00,43.44,43.51,43.43,43.51,2788196.0,36.9195,36.979,36.911,36.979,2788196.0
2018-07-11 11:00:00,43.51,43.53,43.45,43.46,965768.0,36.979,36.996,36.928,36.9365,965768.0
2018-07-11 11:10:00,43.46,43.47,43.38,43.4,2529435.0,36.9365,36.945,36.8685,36.8855,2529435.0
2018-07-11 11:20:00,43.41,43.41,43.33,43.34,1475974.0,36.894,36.894,36.826,36.8345,1475974.0
2018-07-11 11:30:00,43.34,43.39,43.3,43.38,1414458.0,36.8345,36.877,36.8005,36.8685,1414458.0
2018-07-11 11:40:00,43.38,43.39,43.31,43.34,1102781.0,36.8685,36.877,36.809,36.8345,1102781.0
2018-07-11 11:50:00,43.34,43.37,43.28,43.29,1109631.0,36.8345,36.86,36.7835,36.792,1109631.0
2018-07-11 12:00:00,43.29,43.34,43.27,43.31,764339.0,36.792,36.8345,36.775,36.809,764339.0
2018-07-11 12:10:00,43.31,43.4,43.3,43.39,857523.0,36.809,36.8855,36.8005,36.877,857523.0
2018-07-11 12:20:00,43.38,43.4,43.35,43.4,450108.0,36.8685,36.8855,36.843,36.8855,450108.0
2018-07-11 12:30:00,43.4,43.42,43.37,43.39,844050.0,36.8855,36.9025,36.86,36.877,844050.0
2018-07-11 12:40:00,43.39,43.43,43.35,43.39,608408.0,36.877,36.911,36.843,36.877,608408.0
2018-07-11 12:50:00,43.39,43.39,43.32,43.33,425338.0,36.877,36.877,36.8175,36.826,425338.0
2018-07-11 13:00:00,43.33,43.34,43.27,43.29,2111119.0,36.826,36.8345,36.775,36.792,2111119.0
2018-07-11 13:10:00,43.28,43.33,43.26,43.3,700343.0,36.7835,36.826,36.7665,36.8005,700343.0
2018-07-11 13:20:00,43.3,43.35,43.29,43.3,510862.0,36.8005,36.843,36.792,36.8005,510862.0
2018-07-11 13:30:00,43.3,43.33,43.27,43.27,391322.0,36.8005,36.826,36.775,36.775,391322.0
2018-07-11 13:40:00,43.28,43.29,43.22,43.22,499045.0,36.7835,36.792,36.7325,36.7325,499045.0
2018-07-11 13:50:00,43.22,43.22,43.17,43.17,824289.0,36.7325,36.7325,36.69,36.69,824289.0
2018-07-11 14:00:00,43.17,43.2,43.11,43.11,2025303.0,36.69,36.7155,36.639,36.639,2025303.0
2018-07-11 14:10:00,43.12,43.13,43.06,43.13,1233539.0,36.6475,36.656,36.5965,36.656,1233539.0
2018-07-11 14:20:00,43.13,43.19,43.12,43.17,1118778.0,36.656,36.707,36.6475,36.69,1118778.0
2018-07-11 14:30:00,43.17,43.26,43.16,43.25,1067949.0,36.69,36.7665,36.6815,36.758,1067949.0
2018-07-11 14:40:00,43.25,43.28,43.23,43.27,739479.0,36.758,36.7835,36.741,36.775,739479.0
2018-07-11 14:50:00,43.26,43.28,43.24,43.25,667959.0,36.7665,36.7835,36.7495,36.758,667959.0
2018-07-11 15:00:00,43.25,43.3,43.24,43.29,1271341.0,36.758,36.8005,36.7495,36.792,1271341.0
2018-07-11 15:10:00,43.29,43.3,43.2,43.22,904613.0,36.792,36.8005,36.7155,36.7325,904613.0
2018-07-11 15:20:00,43.21,43.22,43.18,43.2,536523.0,36.724,36.7325,36.6985,36.7155,536523.0
2018-07-11 15:30:00,43.2,43.25,43.19,43.24,848436.0,36.7155,36.758,36.707,36.7495,848436.0
2018-07-11 15:40:00,43.25,43.31,43.23,43.31,1733209.0,36.758,36.809,36.741,36.809,1733209.0
2018-07-11 15:50:00,43.3,43.31,43.21,43.22,4010630.0,36.8005,36.809,36.724,36.7325,4010630.0
2018-07-12 09:30:00,43.77,43.77,43.65,43.68,3455940.0,37.1999,37.1999,37.098,37.1235,3455940.0
2018-07-12 09:40:00,43.67,43.68,43.6,43.64,1249790.0,37.115,37.1235,37.0555,37.0895,1249790.0
2018-07-12 09:50:00,43.64,43.75,43.64,43.73,1923806.0,37.0895,37.183,37.0895,37.166,1923806.0
2018-07-12 10:00:00,43.74,43.82,43.74,43.79,3927535.0,37.1745,37.2424,37.1745,37.2169,3927535.0
2018-07-12 10:10:00,43.78,43.79,43.74,43.76,1382551.0,37.2084,37.2169,37.1745,37.1914,1382551.0
2018-07-12 10:20:00,43.76,43.81,43.72,43.8,1247549.0,37.1914,37.2339,37.1575,37.2254,1247549.0
2018-07-12 10:30:00,43.8,43.85,43.79,43.83,904999.0,37.2254,37.2679,37.2169,37.2509,904999.0
2018-07-12 10:40:00,43.83,43.83,43.75,43.76,1249186.0,37.2509,37.2509,37.183,37.1914,1249186.0
2018-07-12 10:50:00,43.76,43.79,43.72,43.76,511506.0,37.1914,37.2169,37.1575,37.1914,511506.0
2018-07-12 11:00:00,43.76,43.82,43.75,43.8,468151.0,37.1914,37.2424,37.183,37.2254,468151.0
2018-07-12 11:10:00,43.8,43.81,43.73,43.75,984775.0,37.2254,37.2339,37.166,37.183,984775.0
2018-07-12 11:20:00,43.75,43.82,43.75,43.82,771341.0,37.183,37.2424,37.183,37.2424,771341.0
2018-07-12 11:30:00,43.82,43.83,43.77,43.82,1068716.0,37.2424,37.2509,37.1999,37.2424,1068716.0
2018-07-12 11:40:00,43.82,43.87,43.8,43.86,660563.0,37.2424,37.2849,37.2254,37.2764,660563.0
2018-07-12 11:50:00,43.86,43.91,43.85,43.9,693922.0,37.2764,37.3189,37.2679,37.3104,693922.0
2018-07-12 12:00:00,43.9,43.92,43.88,43.89,736043.0,37.3104,37.3274,37.2934,37.3019,736043.0
2018-07-12 12:10:00,43.89,43.89,43.85,43.86,348526.0,37.3019,37.3019,37.2679,37.2764,348526.0
2018-07-12 12:20:00,43.86,43.87,43.83,43.87,285613.0,37.2764,37.2849,37.2509,37.2849,285613.0
2018-07-12 12:30:00,43.86,43.88,43.85,43.85,352206.0,37.2764,37.2934,37.2679,37.2679,352206.0
2018-07-12 12:40:00,43.85,43.86,43.77,43.83,1284988.0,37.2679,37.2764,37.1999,37.2509,1284988.0
2018-07-12 12:50:00,43.83,43.87,43.82,43.85,502352.0,37.2509,37.2849,37.2424,37.2679,502352.0
2018-07-12 13:00:00,43.85,43.89,43.84,43.86,535995.0,37.2679,37.3019,37.2594,37.2764,535995.0
2018-07-12 13:10:00,43.86,43.87,43.81,43.82,782545.0,37.2764,37.2849,37.2339,37.2424,782545.0
2018-07-12 13:20:00,43.82,43.86,43.78,43.85,557019.0,37.2424,37.2764,37.2084,37.2679,557019.0
2018-07-12 13:30:00,43.85,43.86,43.81,43.86,391003.0,37.2679,37.2764,37.2339,37.2764,391003.0
2018-07-12 13:40:00,43.86,43.86,43.74,43.75,3007407.0,37.2764,37.2764,37.1745,37.183,3007407.0
2018-07-12 13:50:00,43.75,43.75,43.7,43.73,2749943.0,37.183,37.183,37.1405,37.166,2749943.0
2018-07-12 14:00:00,43.73,43.74,43.71,43.73,1514094.0,37.166,37.1745,37.149,37.166,1514094.0
2018-07-12 14:10:00,43.73,43.75,43.71,43.72,506673.0,37.166,37.183,37.149,37.1575,506673.0
2018-07-12 14:20:00,43.72,43.76,43.71,43.75,301532.0,37.1575,37.1914,37.149,37.183,301532.0
2018-07-12 14:30:00,43.75,43.77,43.72,43.74,542187.0,37.183,37.1999,37.1575,37.1745,542187.0
2018-07-12 14:40:00,43.74,43.75,43.71,43.73,238663.0,37.1745,37.183,37.149,37.166,238663.0
2018-07-12 14:50:00,43.73,43.76,43.72,43.75,223484.0,37.166,37.1914,37.1575,37.183,223484.0
2018-07-12 15:00:00,43.74,43.78,43.74,43.77,314244.0,37.1745,37.2084,37.1745,37.1999,314244.0
2018-07-12 15:10:00,43.77,43.79,43.73,43.77,459226.0,37.1999,37.2169,37.166,37.1999,459226.0
2018-07-12 15:20:00,43.78,43.78,43.72,43.77,561147.0,37.2084,37.2084,37.1575,37.1999,561147.0
2018-07-12 15:30:00,43.78,43.79,43.77,43.77,566053.0,37.2084,37.2169,37.1999,37.1999,566053.0
2018-07-12 15:40:00,43.77,43.81,43.76,43.8,1264481.0,37.1999,37.2339,37.1914,37.2254,1264481.0
2018-07-12 15:50:00,43.79,43.82,43.77,43.8,5486355.0,37.2169,37.2424,37.1999,37.2254,5486355.0
2018-07-13 09:30:00,43.77,43.83,43.73,43.77,1465286.0,37.1999,37.2509,37.166,37.1999,1465286.0
2018-07-13 09:40:00,43.77,43.78,43.67,43.7,1117212.0,37.1999,37.2084,37.115,37.1405,1117212.0
2018-07-13 09:50:00,43.69,43.7,43.62,43.65,812438.0,37.132,37.1405,37.0725,37.098,812438.0
2018-07-13 10:00:00,43.65,43.76,43.64,43.73,907511.0,37.098,37.1914,37.0895,37.166,907511.0
2018-07-13 10:10:00,43.73,43.75,43.69,43.72,584425.0,37.166,37.183,37.132,37.1575,584425.0
2018-07-13 10:20:00,43.72,43.75,43.7,43.7,617992.0,37.1575,37.183,37.1405,37.1405,617992.0
2018-07-13 10:30:00,43.71,43.71,43.67,43.69,535388.0,37.149,37.149,37.115,37.132,535388.0
2018-07-13 10:40:00,43.69,43.75,43.69,43.73,670750.0,37.132,37.183,37.132,37.166,670750.0
2018-07-13 10:50:00,43.74,43.8,43.73,43.78,1150605.0,37.1745,37.2254,37.166,37.2084,1150605.0
2018-07-13 11:00:00,43.78,43.87,43.78,43.84,3917346.0,37.2084,37.2849,37.2084,37.2594,3917346.0
2018-07-13 11:10:00,43.84,43.88,43.83,43.86,925413.0,37.2594,37.2934,37.2509,37.2764,925413.0
2018-07-13 11:20:00,43.86,43.92,43.83,43.91,937267.0,37.2764,37.3274,37.2509,37.3189,937267.0
2018-07-13 11:30:00,43.91,43.95,43.9,43.92,1050640.0,37.3189,37.3529,37.3104,37.3274,1050640.0
2018-07-13 11:40:00,43.92,43.93,43.84,43.86,1277833.0,37.3274,37.3359,37.2594,37.2764,1277833.0
2018-07-13 11:50:00,43.86,43.87,43.84,43.85,231561.0,37.2764,37.2849,37.2594,37.2679,231561.0
2018-07-13 12:00:00,43.85,43.86,43.82,43.84,378059.0,37.2679,37.2764,37.2424,37.2594,378059.0
2018-07-13 12:10:00,43.84,43.86,43.82,43.84,491592.0,37.2594,37.2764,37.2424,37.2594,491592.0
2018-07-13 12:20:00,43.83,43.83,43.78,43.81,259194.0,37.2509,37.2509,37.2084,37.2339,259194.0
2018-07-13 12:30:00,43.82,43.82,43.79,43.81,164973.0,37.2424,37.2424,37.2169,37.2339,164973.0
2018-07-13 12:40:00,43.81,43.84,43.8,43.84,132031.0,37.2339,37.2594,37.2254,37.2594,132031.0
2018-07-13 12:50:00,43.84,43.85,43.82,43.84,166910.0,37.2594,37.2679,37.2424,37.2594,166910.0
2018-07-13 13:00:00,43.84,43.85,43.8,43.8,168965.0,37.2594,37.2679,37.2254,37.2254,168965.0
2018-07-13 13:10:00,43.8,43.81,43.76,43.78,380411.0,37.2254,37.2339,37.1914,37.2084,380411.0
2018-07-13 13:20:00,43.78,43.81,43.77,43.8,387009.0,37.2084,37.2339,37.1999,37.2254,387009.0
2018-07-13 13:30:00,43.8,43.81,43.76,43.77,348187.0,37.2254,37.2339,37.1914,37.1999,348187.0
2018-07-13 13:40:00,43.77,43.8,43.75,43.78,389949.0,37.1999,37.2254,37.183,37.2084,389949.0
2018-07-13 13:50:00,43.78,43.82,43.78,43.82,292543.0,37.2084,37.2424,37.2084,37.2424,292543.0
2018-07-13 14:00:00,43.82,43.84,43.81,43.83,408644.0,37.2424,37.2594,37.2339,37.2509,408644.0
2018-07-13 14:10:00,43.82,43.85,43.81,43.82,476894.0,37.2424,37.2679,37.2339,37.2424,476894.0
2018-07-13 14:20:00,43.82,43.84,43.81,43.83,386763.0,37.2424,37.2594,37.2339,37.2509,386763.0
2018-07-13 14:30:00,43.83,43.83,43.8,43.8,281294.0,37.2509,37.2509,37.2254,37.2254,281294.0
2018-07-13 14:40:00,43.8,43.81,43.78,43.78,673638.0,37.2254,37.2339,37.2084,37.2084,673638.0
2018-07-13 14:50:00,43.79,43.81,43.77,43.78,743039.0,37.2169,37.2339,37.1999,37.2084,743039.0
2018-07-13 15:00:00,43.79,43.82,43.78,43.82,873556.0,37.2169,37.2424,37.2084,37.2424,873556.0
2018-07-13 15:10:00,43.82,43.83,43.79,43.82,469267.0,37.2424,37.2509,37.2169,37.2424,469267.0
2018-07-13 15:20:00,43.82,43.82,43.77,43.79,754802.0,37.2424,37.2424,37.1999,37.2169,754802.0
2018-07-13 15:30:00,43.79,43.82,43.78,43.82,726173.0,37.2169,37.2424,37.2084,37.2424,726173.0
2018-07-13 15:40:00,43.82,43.82,43.79,43.8,1291489.0,37.2424,37.2424,37.2169,37.2254,1291489.0
2018-07-13 15:50:00,43.8,43.88,43.79,43.86,3681210.0,37.2254,37.2934,37.2169,37.2764,3681210.0
2018-07-16 09:30:00,43.64,43.7,43.57,43.65,2142638.0,37.0895,37.1405,37.03,37.098,2142638.0
2018-07-16 09:40:00,43.66,43.68,43.61,43.65,745816.0,37.1065,37.1235,37.064,37.098,745816.0
2018-07-16 09:50:00,43.65,43.68,43.63,43.67,3773380.0,37.098,37.1235,37.081,37.115,3773380.0
2018-07-16 10:00:00,43.67,43.7,43.63,43.64,1342903.0,37.115,37.1405,37.081,37.0895,1342903.0
2018-07-16 10:10:00,43.64,43.65,43.57,43.58,1119823.0,37.0895,37.098,37.03,37.0385,1119823.0
2018-07-16 10:20:00,43.57,43.58,43.52,43.57,1193227.0,37.03,37.0385,36.9875,37.03,1193227.0
2018-07-16 10:30:00,43.57,43.61,43.56,43.58,606144.0,37.03,37.064,37.0215,37.0385,606144.0
2018-07-16 10:40:00,43.58,43.58,43.52,43.52,456577.0,37.0385,37.0385,36.9875,36.9875,456577.0
2018-07-16 10:50:00,43.52,43.55,43.45,43.47,2556742.0,36.9875,37.013,36.928,36.945,2556742.0
2018-07-16 11:00:00,43.47,43.53,43.46,43.48,793470.0,36.945,36.996,36.9365,36.9535,793470.0
2018-07-16 11:10:00,43.48,43.55,43.48,43.54,360076.0,36.9535,37.013,36.9535,37.0045,360076.0
2018-07-16 11:20:00,43.54,43.56,43.53,43.55,346499.0,37.0045,37.0215,36.996,37.013,346499.0
2018-07-16 11:30:00,43.55,43.55,43.51,43.51,390317.0,37.013,37.013,36.979,36.979,390317.0
2018-07-16 11:40:00,43.51,43.55,43.5,43.52,510193.0,36.979,37.013,36.9705,36.9875,510193.0
2018-07-16 11:50:00,43.52,43.55,43.51,43.55,228453.0,36.9875,37.013,36.979,37.013,228453.0
2018-07-16 12:00:00,43.55,43.58,43.54,43.55,322394.0,37.013,37.0385,37.0045,37.013,322394.0
2018-07-16 12:10:00,43.55,43.57,43.53,43.56,458494.0,37.013,37.03,36.996,37.0215,458494.0
2018-07-16 12:20:00,43.57,43.62,43.56,43.59,601580.0,37.03,37.0725,37.0215,37.047,601580.0
2018-07-16 12:30:00,43.59,43.6,43.56,43.58,268616.0,37.047,37.0555,37.0215,37.0385,268616.0
2018-07-16 12:40:00,43.58,43.58,43.55,43.57,189944.0,37.0385,37.0385,37.013,37.03,189944.0
2018-07-16 12:50:00,43.57,43.6,43.56,43.59,256894.0,37.03,37.0555,37.0215,37.047,256894.0
2018-07-16 13:00:00,43.59,43.6,43.59,43.59,180450.0,37.047,37.0555,37.047,37.047,180450.0
2018-07-16 13:10:00,43.59,43.61,43.58,43.6,290059.0,37.047,37.064,37.0385,37.0555,290059.0
2018-07-16 13:20:00,43.61,43.63,43.58,43.6,337351.0,37.064,37.081,37.0385,37.0555,337351.0
2018-07-16 13:30:00,43.59,43.63,43.58,43.63,279053.0,37.047,37.081,37.0385,37.081,279053.0
2018-07-16 13:40:00,43.63,43.64,43.59,43.59,313712.0,37.081,37.0895,37.047,37.047,313712.0
2018-07-16 13:50:00,43.59,43.61,43.59,43.59,105777.0,37.047,37.064,37.047,37.047,105777.0
2018-07-16 14:00:00,43.6,43.61,43.57,43.61,216911.0,37.0555,37.064,37.03,37.064,216911.0
2018-07-16 14:10:00,43.61,43.61,43.57,43.6,187271.0,37.064,37.064,37.03,37.0555,187271.0
2018-07-16 14:20:00,43.61,43.63,43.59,43.59,196973.0,37.064,37.081,37.047,37.047,196973.0
2018-07-16 14:30:00,43.6,43.6,43.57,43.59,117551.0,37.0555,37.0555,37.03,37.047,117551.0
2018-07-16 14:40:00,43.59,43.59,43.55,43.56,485585.0,37.047,37.047,37.013,37.0215,485585.0
2018-07-16 14:50:00,43.57,43.59,43.55,43.58,315551.0,37.03,37.047,37.013,37.0385,315551.0
2018-07-16 15:00:00,43.58,43.61,43.57,43.61,418919.0,37.0385,37.064,37.03,37.064,418919.0
2018-07-16 15:10:00,43.6,43.61,43.59,43.61,439867.0,37.0555,37.064,37.047,37.064,439867.0
2018-07-16 15:20:00,43.61,43.64,43.6,43.63,457572.0,37.064,37.0895,37.0555,37.081,457572.0
2018-07-16 15:30:00,43.63,43.65,43.62,43.65,445208.0,37.081,37.098,37.0725,37.098,445208.0
2018-07-16 15:40:00,43.65,43.66,43.61,43.62,461481.0,37.098,37.1065,37.064,37.0725,461481.0
2018-07-16 15:50:00,43.61,43.65,43.59,43.62,3029963.0,37.064,37.098,37.047,37.0725,3029963.0
2018-07-17 09:30:00,43.43,43.45,43.39,43.42,950375.0,36.911,36.928,36.877,36.9025,950375.0
2018-07-17 09:40:00,43.42,43.53,43.41,43.5,1635986.0,36.9025,36.996,36.894,36.9705,1635986.0
2018-07-17 09:50:00,43.5,43.54,43.49,43.52,556412.0,36.9705,37.0045,36.962,36.9875,556412.0
2018-07-17 10:00:00,43.52,43.6,43.51,43.6,1561242.0,36.9875,37.0555,36.979,37.0555,1561242.0
2018-07-17 10:10:00,43.6,43.66,43.57,43.65,1456209.0,37.0555,37.1065,37.03,37.098,1456209.0
2018-07-17 10:20:00,43.65,43.68,43.61,43.67,479802.0,37.098,37.1235,37.064,37.115,479802.0
2018-07-17 10:30:00,43.67,43.72,43.67,43.69,1387739.0,37.115,37.1575,37.115,37.132,1387739.0
2018-07-17 10:40:00,43.68,43.7,43.66,43.68,1174682.0,37.1235,37.1405,37.1065,37.1235,1174682.0
2018-07-17 10:50:00,43.68,43.76,43.64,43.73,741164.0,37.1235,37.1914,37.0895,37.166,741164.0
2018-07-17 11:00:00,43.73,43.8,43.72,43.8,770023.0,37.166,37.2254,37.1575,37.2254,770023.0
2018-07-17 11:10:00,43.79,43.85,43.79,43.84,1630704.0,37.2169,37.2679,37.2169,37.2594,1630704.0
2018-07-17 11:20:00,43.84,43.86,43.82,43.84,1212196.0,37.2594,37.2764,37.2424,37.2594,1212196.0
2018-07-17 11:30:00,43.84,43.85,43.82,43.83,1804709.0,37.2594,37.2679,37.2424,37.2509,1804709.0
2018-07-17 11:40:00,43.83,43.88,43.82,43.87,823513.0,37.2509,37.2934,37.2424,37.2849,823513.0
2018-07-17 11:50:00,43.87,43.92,43.86,43.9,1020205.0,37.2849,37.3274,37.2764,37.3104,1020205.0
2018-07-17 12:00:00,43.9,43.91,43.85,43.86,1050198.0,37.3104,37.3189,37.2679,37.2764,1050198.0
2018-07-17 12:10:00,43.86,43.9,43.83,43.88,986232.0,37.2764,37.3104,37.2509,37.2934,986232.0
2018-07-17 12:20:00,43.88,43.94,43.87,43.93,1586652.0,37.2934,37.3444,37.2849,37.3359,1586652.0
2018-07-17 12:30:00,43.94,43.94,43.89,43.9,1117469.0,37.3444,37.3444,37.3019,37.3104,1117469.0
2018-07-17 12:40:00,43.91,43.94,43.9,43.91,484549.0,37.3189,37.3444,37.3104,37.3189,484549.0
2018-07-17 12:50:00,43.91,43.94,43.9,43.91,522589.0,37.3189,37.3444,37.3104,37.3189,522589.0
2018-07-17 13:00:00,43.91,43.95,43.9,43.93,432994.0,37.3189,37.3529,37.3104,37.3359,432994.0
2018-07-17 13:10:00,43.93,43.96,43.93,43.95,315921.0,37.3359,37.3614,37.3359,37.3529,315921.0
2018-07-17 13:20:00,43.95,43.99,43.93,43.97,2103927.0,37.3529,37.3869,37.3359,37.3699,2103927.0
2018-07-17 13:30:00,43.98,44.01,43.96,43.97,1601744.0,37.3784,37.4039,37.3614,37.3699,1601744.0
2018-07-17 13:40:00,43.97,44.0,43.93,43.98,980762.0,37.3699,37.3954,37.3359,37.3784,980762.0
2018-07-17 13:50:00,43.98,43.99,43.94,43.97,345755.0,37.3784,37.3869,37.3444,37.3699,345755.0
2018-07-17 14:00:00,43.97,43.98,43.92,43.97,660493.0,37.3699,37.3784,37.3274,37.3699,660493.0
2018-07-17 14:10:00,43.96,43.97,43.93,43.95,881739.0,37.3614,37.3699,37.3359,37.3529,881739.0
2018-07-17 14:20:00,43.95,43.99,43.94,43.97,392636.0,37.3529,37.3869,37.3444,37.3699,392636.0
2018-07-17 14:30:00,43.98,44.0,43.96,43.99,325640.0,37.3784,37.3954,37.3614,37.3869,325640.0
2018-07-17 14:40:00,43.99,44.01,43.98,43.99,879168.0,37.3869,37.4039,37.3784,37.3869,879168.0
2018-07-17 14:50:00,43.98,43.99,43.94,43.95,616674.0,37.3784,37.3869,37.3444,37.3529,616674.0
2018-07-17 15:00:00,43.95,43.98,43.94,43.98,344511.0,37.3529,37.3784,37.3444,37.3784,344511.0
2018-07-17 15:10:00,43.98,43.99,43.96,43.98,303038.0,37.3784,37.3869,37.3614,37.3784,303038.0
2018-07-17 15:20:00,43.98,44.01,43.97,43.98,641881.0,37.3784,37.4039,37.3699,37.3784,641881.0
2018-07-17 15:30:00,43.98,43.99,43.96,43.98,787530.0,37.3784,37.3869,37.3614,37.3784,787530.0
2018-07-17 15:40:00,43.97,44.01,43.96,43.98,1088407.0,37.3699,37.4039,37.3614,37.3784,1088407.0
2018-07-17 15:50:00,43.98,43.98,43.92,43.93,3391102.0,37.3784,37.3784,37.3274,37.3359,3391102.0
2018-07-18 09:30:00,43.69,43.7,43.59,43.6,5379378.0,37.132,37.1405,37.047,37.0555,5379378.0
2018-07-18 09:40:00,43.61,43.61,43.56,43.59,1904462.0,37.064,37.064,37.0215,37.047,1904462.0
2018-07-18 09:50:00,43.59,43.62,43.56,43.61,878598.0,37.047,37.0725,37.0215,37.064,878598.0
2018-07-18 10:00:00,43.61,43.67,43.61,43.64,1128167.0,37.064,37.115,37.064,37.0895,1128167.0
2018-07-18 10:10:00,43.65,43.66,43.58,43.61,1081659.0,37.098,37.1065,37.0385,37.064,1081659.0
2018-07-18 10:20:00,43.61,43.66,43.61,43.65,407479.0,37.064,37.1065,37.064,37.098,407479.0
2018-07-18 10:30:00,43.64,43.67,43.62,43.66,611023.0,37.0895,37.115,37.0725,37.1065,611023.0
2018-07-18 10:40:00,43.67,43.68,43.6,43.62,2701399.0,37.115,37.1235,37.0555,37.0725,2701399.0
2018-07-18 10:50:00,43.62,43.7,43.61,43.69,802047.0,37.0725,37.1405,37.064,37.132,802047.0
2018-07-18 11:00:00,43.69,43.74,43.66,43.74,711629.0,37.132,37.1745,37.1065,37.1745,711629.0
2018-07-18 11:10:00,43.74,43.76,43.71,43.73,694315.0,37.1745,37.1914,37.149,37.166,694315.0
2018-07-18 11:20:00,43.73,43.74,43.69,43.71,653748.0,37.166,37.1745,37.132,37.149,653748.0
2018-07-18 11:30:00,43.71,43.75,43.7,43.71,619512.0,37.149,37.183,37.1405,37.149,619512.0
2018-07-18 11:40:00,43.71,43.72,43.69,43.7,584593.0,37.149,37.1575,37.132,37.1405,584593.0
2018-07-18 11:50:00,43.69,43.79,43.68,43.78,670093.0,37.132,37.2169,37.1235,37.2084,670093.0
2018-07-18 12:00:00,43.78,43.84,43.75,43.83,538391.0,37.2084,37.2594,37.183,37.2509,538391.0
2018-07-18 12:10:00,43.83,43.84,43.8,43.81,571795.0,37.2509,37.2594,37.2254,37.2339,571795.0
2018-07-18 12:20:00,43.81,43.85,43.8,43.83,453695.0,37.2339,37.2679,37.2254,37.2509,453695.0
2018-07-18 12:30:00,43.83,43.85,43.8,43.82,285542.0,37.2509,37.2679,37.2254,37.2424,285542.0
2018-07-18 12:40:00,43.82,43.87,43.81,43.87,523469.0,37.2424,37.2849,37.2339,37.2849,523469.0
2018-07-18 12:50:00,43.87,43.88,43.84,43.85,655034.0,37.2849,37.2934,37.2594,37.2679,655034.0
2018-07-18 13:00:00,43.86,43.88,43.84,43.85,363833.0,37.2764,37.2934,37.2594,37.2679,363833.0
2018-07-18 13:10:00,43.85,43.87,43.83,43.86,364605.0,37.2679,37.2849,37.2509,37.2764,364605.0
2018-07-18 13:20:00,43.86,43.9,43.85,43.88,619889.0,37.2764,37.3104,37.2679,37.2934,619889.0
2018-07-18 13:30:00,43.88,43.9,43.86,43.87,364041.0,37.2934,37.3104,37.2764,37.2849,364041.0
2018-07-18 13:40:00,43.87,43.88,43.85,43.86,205466.0,37.2849,37.2934,37.2679,37.2764,205466.0
2018-07-18 13:50:00,43.86,43.86,43.81,43.84,856903.0,37.2764,37.2764,37.2339,37.2594,856903.0
2018-07-18 14:00:00,43.84,43.87,43.84,43.86,271743.0,37.2594,37.2849,37.2594,37.2764,271743.0
2018-07-18 14:10:00,43.86,43.87,43.82,43.85,729736.0,37.2764,37.2849,37.2424,37.2679,729736.0
2018-07-18 14:20:00,43.85,43.87,43.84,43.86,283445.0,37.2679,37.2849,37.2594,37.2764,283445.0
2018-07-18 14:30:00,43.86,43.89,43.84,43.88,297777.0,37.2764,37.3019,37.2594,37.2934,297777.0
2018-07-18 14:40:00,43.88,43.91,43.86,43.9,286480.0,37.2934,37.3189,37.2764,37.3104,286480.0
2018-07-18 14:50:00,43.9,43.9,43.86,43.89,468023.0,37.3104,37.3104,37.2764,37.3019,468023.0
2018-07-18 15:00:00,43.89,43.9,43.87,43.89,270753.0,37.3019,37.3104,37.2849,37.3019,270753.0
2018-07-18 15:10:00,43.89,43.9,43.86,43.88,321687.0,37.3019,37.3104,37.2764,37.2934,321687.0
2018-07-18 15:20:00,43.87,43.88,43.85,43.87,454602.0,37.2849,37.2934,37.2679,37.2849,454602.0
2018-07-18 15:30:00,43.87,43.88,43.83,43.84,737809.0,37.2849,37.2934,37.2509,37.2594,737809.0
2018-07-18 15:40:00,43.84,43.87,43.83,43.87,1081477.0,37.2594,37.2849,37.2509,37.2849,1081477.0
2018-07-18 15:50:00,43.87,43.92,43.85,43.87,8565814.0,37.2849,37.3274,37.2679,37.2849,8565814.0
2018-07-19 09:30:00,43.2,43.35,43.17,43.27,4056187.0,36.7155,36.843,36.69,36.775,4056187.0
2018-07-19 09:40:00,43.27,43.28,43.13,43.13,2509676.0,36.775,36.7835,36.656,36.656,2509676.0
2018-07-19 09:50:00,43.13,43.14,43.05,43.11,2742093.0,36.656,36.6645,36.588,36.639,2742093.0
2018-07-19 10:00:00,43.11,43.17,43.09,43.15,3755998.0,36.639,36.69,36.622,36.673,3755998.0
2018-07-19 10:10:00,43.15,43.25,43.14,43.24,2474605.0,36.673,36.758,36.6645,36.7495,2474605.0
2018-07-19 10:20:00,43.24,43.28,43.21,43.24,2166075.0,36.7495,36.7835,36.724,36.7495,2166075.0
2018-07-19 10:30:00,43.24,43.24,43.18,43.21,993807.0,36.7495,36.7495,36.6985,36.724,993807.0
2018-07-19 10:40:00,43.21,43.28,43.19,43.25,932448.0,36.724,36.7835,36.707,36.758,932448.0
2018-07-19 10:50:00,43.25,43.33,43.22,43.31,1118601.0,36.758,36.826,36.7325,36.809,1118601.0
2018-07-19 11:00:00,43.31,43.35,43.29,43.32,1212894.0,36.809,36.843,36.792,36.8175,1212894.0
2018-07-19 11:10:00,43.32,43.33,43.27,43.3,839092.0,36.8175,36.826,36.775,36.8005,839092.0
2018-07-19 11:20:00,43.3,43.33,43.28,43.29,1153205.0,36.8005,36.826,36.7835,36.792,1153205.0
2018-07-19 11:30:00,43.28,43.32,43.22,43.3,2336384.0,36.7835,36.8175,36.7325,36.8005,2336384.0
2018-07-19 11:40:00,43.3,43.34,43.28,43.33,699808.0,36.8005,36.8345,36.7835,36.826,699808.0
2018-07-19 11:50:00,43.32,43.33,43.28,43.3,505529.0,36.8175,36.826,36.7835,36.8005,505529.0
2018-07-19 12:00:00,43.31,43.34,43.28,43.31,409109.0,36.809,36.8345,36.7835,36.809,409109.0
2018-07-19 12:10:00,43.32,43.32,43.28,43.28,329224.0,36.8175,36.8175,36.7835,36.7835,329224.0
2018-07-19 12:20:00,43.29,43.29,43.24,43.26,853536.0,36.792,36.792,36.7495,36.7665,853536.0
2018-07-19 12:30:00,43.26,43.28,43.22,43.23,2035758.0,36.7665,36.7835,36.7325,36.741,2035758.0
2018-07-19 12:40:00,43.22,43.23,43.15,43.16,2786494.0,36.7325,36.741,36.673,36.6815,2786494.0
2018-07-19 12:50:00,43.16,43.19,43.15,43.17,507693.0,36.6815,36.707,36.673,36.69,507693.0
2018-07-19 13:00:00,43.17,43.33,43.16,43.29,4096073.0,36.69,36.826,36.6815,36.792,4096073.0
2018-07-19 13:10:00,43.3,43.41,43.24,43.4,970332.0,36.8005,36.894,36.7495,36.8855,970332.0
2018-07-19 13:20:00,43.39,43.49,43.38,43.45,2485855.0,36.877,36.962,36.8685,36.928,2485855.0
2018-07-19 13:30:00,43.45,43.53,43.44,43.5,1658179.0,36.928,36.996,36.9195,36.9705,1658179.0
2018-07-19 13:40:00,43.5,43.51,43.38,43.39,570025.0,36.9705,36.979,36.8685,36.877,570025.0
2018-07-19 13:50:00,43.39,43.43,43.34,43.41,734412.0,36.877,36.911,36.8345,36.894,734412.0
2018-07-19 14:00:00,43.41,43.49,43.41,43.43,306727.0,36.894,36.962,36.894,36.911,306727.0
2018-07-19 14:10:00,43.43,43.43,43.37,43.42,599205.0,36.911,36.911,36.86,36.9025,599205.0
2018-07-19 14:20:00,43.41,43.42,43.38,43.39,486525.0,36.894,36.9025,36.8685,36.877,486525.0
2018-07-19 14:30:00,43.4,43.41,43.34,43.36,691476.0,36.8855,36.894,36.8345,36.8515,691476.0
2018-07-19 14:40:00,43.36,43.37,43.32,43.35,504494.0,36.8515,36.86,36.8175,36.843,504494.0
2018-07-19 14:50:00,43.34,43.35,43.31,43.33,329641.0,36.8345,36.843,36.809,36.826,329641.0
2018-07-19 15:00:00,43.33,43.35,43.31,43.32,415149.0,36.826,36.843,36.809,36.8175,415149.0
2018-07-19 15:10:00,43.32,43.32,43.26,43.3,983421.0,36.8175,36.8175,36.7665,36.8005,983421.0
2018-07-19 15:20:00,43.3,43.31,43.28,43.28,872132.0,36.8005,36.809,36.7835,36.7835,872132.0
2018-07-19 15:30:00,43.28,43.29,43.23,43.26,2847065.0,36.7835,36.792,36.741,36.7665,2847065.0
2018-07-19 15:40:00,43.26,43.34,43.23,43.32,2054039.0,36.7665,36.8345,36.741,36.8175,2054039.0
2018-07-19 15:50:00,43.33,43.36,43.29,43.32,4950714.0,36.826,36.8515,36.792,36.8175,4950714.0
2018-07-20 09:30:00,43.77,43.82,43.74,43.77,3462505.0,37.1999,37.2424,37.1745,37.1999,3462505.0
2018-07-20 09:40:00,43.78,43.84,43.77,43.83,4756744.0,37.2084,37.2594,37.1999,37.2509,4756744.0
2018-07-20 09:50:00,43.83,43.88,43.79,43.88,1973988.0,37.2509,37.2934,37.2169,37.2934,1973988.0
2018-07-20 10:00:00,43.88,43.92,43.86,43.87,1688085.0,37.2934,37.3274,37.2764,37.2849,1688085.0
2018-07-20 10:10:00,43.87,43.91,43.85,43.88,4289540.0,37.2849,37.3189,37.2679,37.2934,4289540.0
2018-07-20 10:20:00,43.88,43.96,43.87,43.95,1935508.0,37.2934,37.3614,37.2849,37.3529,1935508.0
2018-07-20 10:30:00,43.94,44.0,43.93,43.97,1500038.0,37.3444,37.3954,37.3359,37.3699,1500038.0
2018-07-20 10:40:00,43.98,44.03,43.96,43.99,1572146.0,37.3784,37.4209,37.3614,37.3869,1572146.0
2018-07-20 10:50:00,44.0,44.01,43.95,44.0,1433451.0,37.3954,37.4039,37.3529,37.3954,1433451.0
2018-07-20 11:00:00,44.0,44.02,43.96,43.97,525896.0,37.3954,37.4124,37.3614,37.3699,525896.0
2018-07-20 11:10:00,43.97,44.01,43.96,44.0,1371149.0,37.3699,37.4039,37.3614,37.3954,1371149.0
2018-07-20 11:20:00,43.99,44.04,43.99,44.01,1036170.0,37.3869,37.4294,37.3869,37.4039,1036170.0
2018-07-20 11:30:00,44.02,44.04,43.96,43.96,877530.0,37.4124,37.4294,37.3614,37.3614,877530.0
2018-07-20 11:40:00,43.96,43.97,43.92,43.95,653151.0,37.3614,37.3699,37.3274,37.3529,653151.0
2018-07-20 11:50:00,43.94,43.97,43.94,43.96,630493.0,37.3444,37.3699,37.3444,37.3614,630493.0
2018-07-20 12:00:00,43.95,43.96,43.9,43.91,569156.0,37.3529,37.3614,37.3104,37.3189,569156.0
2018-07-20 12:10:00,43.9,43.93,43.89,43.92,368608.0,37.3104,37.3359,37.3019,37.3274,368608.0
2018-07-20 12:20:00,43.91,43.94,43.9,43.92,460563.0,37.3189,37.3444,37.3104,37.3274,460563.0
2018-07-20 12:30:00,43.92,43.93,43.9,43.92,366228.0,37.3274,37.3359,37.3104,37.3274,366228.0
2018-07-20 12:40:00,43.92,43.94,43.91,43.91,279532.0,37.3274,37.3444,37.3189,37.3189,279532.0
2018-07-20 12:50:00,43.91,43.94,43.91,43.93,372620.0,37.3189,37.3444,37.3189,37.3359,372620.0
2018-07-20 13:00:00,43.93,43.95,43.92,43.92,319714.0,37.3359,37.3529,37.3274,37.3274,319714.0
2018-07-20 13:10:00,43.93,43.97,43.92,43.95,292314.0,37.3359,37.3699,37.3274,37.3529,292314.0
2018-07-20 13:20:00,43.95,43.96,43.91,43.93,581753.0,37.3529,37.3614,37.3189,37.3359,581753.0
2018-07-20 13:30:00,43.92,43.95,43.9,43.95,371017.0,37.3274,37.3529,37.3104,37.3529,371017.0
2018-07-20 13:40:00,43.95,43.97,43.94,43.95,789490.0,37.3529,37.3699,37.3444,37.3529,789490.0
2018-07-20 13:50:00,43.96,43.98,43.95,43.97,240973.0,37.3614,37.3784,37.3529,37.3699,240973.0
2018-07-20 14:00:00,43.98,44.01,43.97,44.0,1198687.0,37.3784,37.4039,37.3699,37.3954,1198687.0
2018-07-20 14:10:00,44.0,44.0,43.95,43.97,869121.0,37.3954,37.3954,37.3529,37.3699,869121.0
2018-07-20 14:20:00,43.97,43.98,43.96,43.97,252387.0,37.3699,37.3784,37.3614,37.3699,252387.0
2018-07-20 14:30:00,43.97,43.97,43.89,43.92,1335693.0,37.3699,37.3699,37.3019,37.3274,1335693.0
2018-07-20 14:40:00,43.91,43.96,43.9,43.95,1557192.0,37.3189,37.3614,37.3104,37.3529,1557192.0
2018-07-20 14:50:00,43.95,43.99,43.95,43.98,606843.0,37.3529,37.3869,37.3529,37.3784,606843.0
2018-07-20 15:00:00,43.97,43.99,43.97,43.98,909785.0,37.3699,37.3869,37.3699,37.3784,909785.0
2018-07-20 15:10:00,43.98,43.99,43.96,43.99,1021698.0,37.3784,37.3869,37.3614,37.3869,1021698.0
2018-07-20 15:20:00,43.99,43.99,43.94,43.95,1254124.0,37.3869,37.3869,37.3444,37.3529,1254124.0
2018-07-20 15:30:00,43.96,44.01,43.95,44.0,1423658.0,37.3614,37.4039,37.3529,37.3954,1423658.0
2018-07-20 15:40:00,44.01,44.01,43.98,43.98,1941260.0,37.4039,37.4039,37.3784,37.3784,1941260.0
2018-07-20 15:50:00,43.98,43.99,43.96,43.97,7267835.0,37.3784,37.3869,37.3614,37.3699,7267835.0
2018-07-23 09:30:00,43.76,43.78,43.65,43.66,1417889.0,37.1914,37.2084,37.098,37.1065,1417889.0
2018-07-23 09:40:00,43.66,43.68,43.61,43.62,1321982.0,37.1065,37.1235,37.064,37.0725,1321982.0
2018-07-23 09:50:00,43.63,43.68,43.62,43.68,869911.0,37.081,37.1235,37.0725,37.1235,869911.0
2018-07-23 10:00:00,43.68,43.73,43.65,43.7,1768305.0,37.1235,37.166,37.098,37.1405,1768305.0
2018-07-23 10:10:00,43.7,43.7,43.63,43.66,1168187.0,37.1405,37.1405,37.081,37.1065,1168187.0
2018-07-23 10:20:00,43.66,43.67,43.63,43.66,417341.0,37.1065,37.115,37.081,37.1065,417341.0
2018-07-23 10:30:00,43.66,43.71,43.61,43.71,483520.0,37.1065,37.149,37.064,37.149,483520.0
2018-07-23 10:40:00,43.71,43.73,43.68,43.72,534740.0,37.149,37.166,37.1235,37.1575,534740.0
2018-07-23 10:50:00,43.72,43.75,43.7,43.7,1315112.0,37.1575,37.183,37.1405,37.1405,1315112.0
2018-07-23 11:00:00,43.7,43.74,43.66,43.68,701631.0,37.1405,37.1745,37.1065,37.1235,701631.0
2018-07-23 11:10:00,43.68,43.71,43.65,43.65,861403.0,37.1235,37.149,37.098,37.098,861403.0
2018-07-23 11:20:00,43.66,43.69,43.62,43.67,3469754.0,37.1065,37.132,37.0725,37.115,3469754.0
2018-07-23 11:30:00,43.67,43.69,43.61,43.63,5224176.0,37.115,37.132,37.064,37.081,5224176.0
2018-07-23 11:40:00,43.63,43.64,43.6,43.63,1179785.0,37.081,37.0895,37.0555,37.081,1179785.0
2018-07-23 11:50:00,43.63,43.64,43.61,43.63,831786.0,37.081,37.0895,37.064,37.081,831786.0
2018-07-23 12:00:00,43.63,43.64,43.58,43.58,1678440.0,37.081,37.0895,37.0385,37.0385,1678440.0
2018-07-23 12:10:00,43.58,43.61,43.56,43.6,1041063.0,37.0385,37.064,37.0215,37.0555,1041063.0
2018-07-23 12:20:00,43.61,43.62,43.55,43.56,2437939.0,37.064,37.0725,37.013,37.0215,2437939.0
2018-07-23 12:30:00,43.56,43.59,43.56,43.57,481258.0,37.0215,37.047,37.0215,37.03,481258.0
2018-07-23 12:40:00,43.56,43.6,43.56,43.59,255904.0,37.0215,37.0555,37.0215,37.047,255904.0
2018-07-23 12:50:00,43.59,43.61,43.59,43.59,313829.0,37.047,37.064,37.047,37.047,313829.0
2018-07-23 13:00:00,43.59,43.61,43.58,43.59,354802.0,37.047,37.064,37.0385,37.047,354802.0
2018-07-23 13:10:00,43.59,43.62,43.55,43.55,1301855.0,37.047,37.0725,37.013,37.013,1301855.0
2018-07-23 13:20:00,43.55,43.57,43.53,43.57,364230.0,37.013,37.03,36.996,37.03,364230.0
2018-07-23 13:30:00,43.57,43.6,43.56,43.59,434210.0,37.03,37.0555,37.0215,37.047,434210.0
2018-07-23 13:40:00,43.59,43.6,43.57,43.58,192515.0,37.047,37.0555,37.03,37.0385,192515.0
2018-07-23 13:50:00,43.58,43.59,43.56,43.57,316798.0,37.0385,37.047,37.0215,37.03,316798.0
2018-07-23 14:00:00,43.57,43.59,43.56,43.58,513734.0,37.03,37.047,37.0215,37.0385,513734.0
2018-07-23 14:10:00,43.58,43.63,43.58,43.6,472533.0,37.0385,37.081,37.0385,37.0555,472533.0
2018-07-23 14:20:00,43.61,43.63,43.59,43.62,194653.0,37.064,37.081,37.047,37.0725,194653.0
2018-07-23 14:30:00,43.62,43.62,43.61,43.61,201148.0,37.0725,37.0725,37.064,37.064,201148.0
2018-07-23 14:40:00,43.61,43.64,43.61,43.62,343767.0,37.064,37.0895,37.064,37.0725,343767.0
2018-07-23 14:50:00,43.62,43.63,43.62,43.63,153567.0,37.0725,37.081,37.0725,37.081,153567.0
2018-07-23 15:00:00,43.62,43.64,43.6,43.6,687086.0,37.0725,37.0895,37.0555,37.0555,687086.0
2018-07-23 15:10:00,43.6,43.61,43.59,43.6,553199.0,37.0555,37.064,37.047,37.0555,553199.0
2018-07-23 15:20:00,43.6,43.61,43.56,43.58,1796982.0,37.0555,37.064,37.0215,37.0385,1796982.0
2018-07-23 15:30:00,43.57,43.61,43.56,43.61,838191.0,37.03,37.064,37.0215,37.064,838191.0
2018-07-23 15:40:00,43.6,43.64,43.59,43.64,1644515.0,37.0555,37.0895,37.047,37.0895,1644515.0
2018-07-23 15:50:00,43.64,43.69,43.61,43.68,5995118.0,37.0895,37.132,37.064,37.1235,5995118.0
2018-07-24 09:30:00,44.4,44.45,44.33,44.45,4868779.0,37.7354,37.7779,37.6759,37.7779,4868779.0
2018-07-24 09:40:00,44.45,44.49,44.44,44.48,2772193.0,37.7779,37.8119,37.7694,37.8034,2772193.0
2018-07-24 09:50:00,44.48,44.52,44.46,44.51,2898323.0,37.8034,37.8374,37.7864,37.8289,2898323.0
2018-07-24 10:00:00,44.52,44.57,44.5,44.51,3659113.0,37.8374,37.8799,37.8204,37.8289,3659113.0
2018-07-24 10:10:00,44.51,44.54,44.46,44.52,1720798.0,37.8289,37.8544,37.7864,37.8374,1720798.0
2018-07-24 10:20:00,44.52,44.55,44.47,44.48,2250904.0,37.8374,37.8629,37.7949,37.8034,2250904.0
2018-07-24 10:30:00,44.48,44.54,44.46,44.53,1707990.0,37.8034,37.8544,37.7864,37.8459,1707990.0
2018-07-24 10:40:00,44.53,44.55,44.49,44.5,1082813.0,37.8459,37.8629,37.8119,37.8204,1082813.0
2018-07-24 10:50:00,44.5,44.53,44.48,44.51,1454781.0,37.8204,37.8459,37.8034,37.8289,1454781.0
2018-07-24 11:00:00,44.51,44.53,44.38,44.41,1443598.0,37.8289,37.8459,37.7184,37.7439,1443598.0
2018-07-24 11:10:00,44.41,44.42,44.36,44.38,1475591.0,37.7439,37.7524,37.7014,37.7184,1475591.0
2018-07-24 11:20:00,44.39,44.46,44.38,44.46,1129254.0,37.7269,37.7864,37.7184,37.7864,1129254.0
2018-07-24 11:30:00,44.46,44.46,44.38,44.42,763413.0,37.7864,37.7864,37.7184,37.7524,763413.0
2018-07-24 11:40:00,44.42,44.45,44.38,44.42,958076.0,37.7524,37.7779,37.7184,37.7524,958076.0
2018-07-24 11:50:00,44.42,44.46,44.39,44.45,1059043.0,37.7524,37.7864,37.7269,37.7779,1059043.0
2018-07-24 12:00:00,44.45,44.47,44.43,44.46,317271.0,37.7779,37.7949,37.7609,37.7864,317271.0
2018-07-24 12:10:00,44.46,44.48,44.43,44.44,375243.0,37.7864,37.8034,37.7609,37.7694,375243.0
2018-07-24 12:20:00,44.43,44.47,44.43,44.45,574549.0,37.7609,37.7949,37.7609,37.7779,574549.0
2018-07-24 12:30:00,44.45,44.46,44.43,44.45,397572.0,37.7779,37.7864,37.7609,37.7779,397572.0
2018-07-24 12:40:00,44.45,44.45,44.37,44.39,667068.0,37.7779,37.7779,37.7099,37.7269,667068.0
2018-07-24 12:50:00,44.39,44.4,44.35,44.38,762485.0,37.7269,37.7354,37.6929,37.7184,762485.0
2018-07-24 13:00:00,44.37,44.41,44.36,44.4,620109.0,37.7099,37.7439,37.7014,37.7354,620109.0
2018-07-24 13:10:00,44.4,44.41,44.32,44.34,450992.0,37.7354,37.7439,37.6674,37.6844,450992.0
2018-07-24 13:20:00,44.34,44.36,44.26,44.27,1976670.0,37.6844,37.7014,37.6164,37.6249,1976670.0
2018-07-24 13:30:00,44.28,44.28,44.21,44.25,1495479.0,37.6334,37.6334,37.5739,37.6079,1495479.0
2018-07-24 13:40:00,44.24,44.3,44.22,44.3,890318.0,37.5994,37.6504,37.5824,37.6504,890318.0
2018-07-24 13:50:00,44.3,44.34,44.27,44.3,599106.0,37.6504,37.6844,37.6249,37.6504,599106.0
2018-07-24 14:00:00,44.29,44.32,44.17,44.2,4610781.0,37.6419,37.6674,37.5399,37.5654,4610781.0
2018-07-24 14:10:00,44.2,44.24,44.19,44.23,746282.0,37.5654,37.5994,37.5569,37.5909,746282.0
2018-07-24 14:20:00,44.23,44.24,44.21,44.23,810798.0,37.5909,37.5994,37.5739,37.5909,810798.0
2018-07-24 14:30:00,44.23,44.28,44.21,44.23,1117593.0,37.5909,37.6334,37.5739,37.5909,1117593.0
2018-07-24 14:40:00,44.23,44.29,44.22,44.27,714044.0,37.5909,37.6419,37.5824,37.6249,714044.0
2018-07-24 14:50:00,44.27,44.3,44.24,44.29,489168.0,37.6249,37.6504,37.5994,37.6419,489168.0
2018-07-24 15:00:00,44.29,44.31,44.27,44.3,477244.0,37.6419,37.6589,37.6249,37.6504,477244.0
2018-07-24 15:10:00,44.3,44.31,44.27,44.3,834380.0,37.6504,37.6589,37.6249,37.6504,834380.0
2018-07-24 15:20:00,44.3,44.31,44.25,44.27,771911.0,37.6504,37.6589,37.6079,37.6249,771911.0
2018-07-24 15:30:00,44.27,44.31,44.27,44.28,653360.0,37.6249,37.6589,37.6249,37.6334,653360.0
2018-07-24 15:40:00,44.27,44.29,44.24,44.27,1286813.0,37.6249,37.6419,37.5994,37.6249,1286813.0
2018-07-24 15:50:00,44.28,44.32,44.27,44.29,4542053.0,37.6334,37.6674,37.6249,37.6419,4542053.0
2018-07-25 09:30:00,44.62,44.67,44.55,44.65,2170459.0,37.9224,37.9649,37.8629,37.9479,2170459.0
2018-07-25 09:40:00,44.65,44.68,44.63,44.67,1127930.0,37.9479,37.9734,37.9309,37.9649,1127930.0
2018-07-25 09:50:00,44.67,44.67,44.59,44.59,1764461.0,37.9649,37.9649,37.8969,37.8969,1764461.0
2018-07-25 10:00:00,44.6,44.61,44.53,44.54,1414320.0,37.9054,37.9139,37.8459,37.8544,1414320.0
2018-07-25 10:10:00,44.54,44.58,44.52,44.57,1397880.0,37.8544,37.8884,37.8374,37.8799,1397880.0
2018-07-25 10:20:00,44.57,44.59,44.52,44.56,733686.0,37.8799,37.8969,37.8374,37.8714,733686.0
2018-07-25 10:30:00,44.56,44.65,44.55,44.64,857285.0,37.8714,37.9479,37.8629,37.9394,857285.0
2018-07-25 10:40:00,44.63,44.65,44.54,44.55,1572652.0,37.9309,37.9479,37.8544,37.8629,1572652.0
2018-07-25 10:50:00,44.55,44.57,44.48,44.5,937957.0,37.8629,37.8799,37.8034,37.8204,937957.0
2018-07-25 11:00:00,44.51,44.55,44.48,44.53,1020962.0,37.8289,37.8629,37.8034,37.8459,1020962.0
2018-07-25 11:10:00,44.53,44.57,44.49,44.57,1012401.0,37.8459,37.8799,37.8119,37.8799,1012401.0
2018-07-25 11:20:00,44.57,44.6,44.56,44.59,1531601.0,37.8799,37.9054,37.8714,37.8969,1531601.0
2018-07-25 11:30:00,44.59,44.61,44.57,44.59,1186455.0,37.8969,37.9139,37.8799,37.8969,1186455.0
2018-07-25 11:40:00,44.59,44.65,44.59,44.64,1197927.0,37.8969,37.9479,37.8969,37.9394,1197927.0
2018-07-25 11:50:00,44.64,44.65,44.6,44.64,723062.0,37.9394,37.9479,37.9054,37.9394,723062.0
2018-07-25 12:00:00,44.64,44.65,44.59,44.61,955522.0,37.9394,37.9479,37.8969,37.9139,955522.0
2018-07-25 12:10:00,44.61,44.66,44.61,44.66,441495.0,37.9139,37.9564,37.9139,37.9564,441495.0
2018-07-25 12:20:00,44.66,44.69,44.65,44.68,430937.0,37.9564,37.9819,37.9479,37.9734,430937.0
2018-07-25 12:30:00,44.68,44.68,44.65,44.67,319211.0,37.9734,37.9734,37.9479,37.9649,319211.0
2018-07-25 12:40:00,44.67,44.72,44.66,44.7,1376771.0,37.9649,38.0073,37.9564,37.9904,1376771.0
2018-07-25 12:50:00,44.7,44.71,44.68,44.7,546869.0,37.9904,37.9989,37.9734,37.9904,546869.0
2018-07-25 13:00:00,44.69,44.72,44.68,44.71,1371616.0,37.9819,38.0073,37.9734,37.9989,1371616.0
2018-07-25 13:10:00,44.71,44.71,44.68,44.68,717399.0,37.9989,37.9989,37.9734,37.9734,717399.0
2018-07-25 13:20:00,44.68,44.76,44.67,44.73,5727629.0,37.9734,38.0413,37.9649,38.0158,5727629.0
2018-07-25 13:30:00,44.73,44.76,44.72,44.76,885969.0,38.0158,38.0413,38.0073,38.0413,885969.0
2018-07-25 13:40:00,44.76,44.8,44.74,44.79,2926441.0,38.0413,38.0753,38.0243,38.0668,2926441.0
2018-07-25 13:50:00,44.79,44.81,44.77,44.8,1720203.0,38.0668,38.0838,38.0498,38.0753,1720203.0
2018-07-25 14:00:00,44.81,44.86,44.79,44.86,2557182.0,38.0838,38.1263,38.0668,38.1263,2557182.0
2018-07-25 14:10:00,44.86,44.88,44.83,44.86,1442790.0,38.1263,38.1433,38.1008,38.1263,1442790.0
2018-07-25 14:20:00,44.85,44.89,44.85,44.86,2009392.0,38.1178,38.1518,38.1178,38.1263,2009392.0
2018-07-25 14:30:00,44.86,44.94,44.86,44.91,1733038.0,38.1263,38.1943,38.1263,38.1688,1733038.0
2018-07-25 14:40:00,44.91,44.93,44.89,44.91,1492405.0,38.1688,38.1858,38.1518,38.1688,1492405.0
2018-07-25 14:50:00,44.91,44.92,44.87,44.88,1139368.0,38.1688,38.1773,38.1348,38.1433,1139368.0
2018-07-25 15:00:00,44.88,44.89,44.85,44.86,823383.0,38.1433,38.1518,38.1178,38.1263,823383.0
2018-07-25 15:10:00,44.85,44.87,44.8,44.8,1411483.0,38.1178,38.1348,38.0753,38.0753,1411483.0
2018-07-25 15:20:00,44.81,44.85,44.81,44.82,706441.0,38.0838,38.1178,38.0838,38.0923,706441.0
2018-07-25 15:30:00,44.83,44.93,44.79,44.93,1482901.0,38.1008,38.1858,38.0668,38.1858,1482901.0
2018-07-25 15:40:00,44.92,45.02,44.92,45.02,4726387.0,38.1773,38.2623,38.1773,38.2623,4726387.0
2018-07-25 15:50:00,45.02,45.06,45.02,45.03,8645885.0,38.2623,38.2963,38.2623,38.2708,8645885.0
2018-07-26 09:30:00,44.65,44.74,44.63,44.73,3151807.0,37.9479,38.0243,37.9309,38.0158,3151807.0
2018-07-26 09:40:00,44.74,44.78,44.62,44.64,2374393.0,38.0243,38.0583,37.9224,37.9394,2374393.0
2018-07-26 09:50:00,44.64,44.72,44.62,44.68,3914757.0,37.9394,38.0073,37.9224,37.9734,3914757.0
2018-07-26 10:00:00,44.68,44.74,44.66,44.73,1639894.0,37.9734,38.0243,37.9564,38.0158,1639894.0
2018-07-26 10:10:00,44.73,44.75,44.68,44.72,1299715.0,38.0158,38.0328,37.9734,38.0073,1299715.0
2018-07-26 10:20:00,44.72,44.72,44.57,44.58,2691383.0,38.0073,38.0073,37.8799,37.8884,2691383.0
2018-07-26 10:30:00,44.58,44.6,44.52,44.6,4739070.0,37.8884,37.9054,37.8374,37.9054,4739070.0
2018-07-26 10:40:00,44.59,44.64,44.53,44.59,1648483.0,37.8969,37.9394,37.8459,37.8969,1648483.0
2018-07-26 10:50:00,44.59,44.66,44.58,44.66,739329.0,37.8969,37.9564,37.8884,37.9564,739329.0
2018-07-26 11:00:00,44.66,44.71,44.65,44.71,1260057.0,37.9564,37.9989,37.9479,37.9989,1260057.0
2018-07-26 11:10:00,44.71,44.72,44.67,44.72,1310902.0,37.9989,38.0073,37.9649,38.0073,1310902.0
2018-07-26 11:20:00,44.72,44.75,44.7,44.73,1041157.0,38.0073,38.0328,37.9904,38.0158,1041157.0
2018-07-26 11:30:00,44.73,44.74,44.67,44.69,1353774.0,38.0158,38.0243,37.9649,37.9819,1353774.0
2018-07-26 11:40:00,44.69,44.72,44.67,44.67,673976.0,37.9819,38.0073,37.9649,37.9649,673976.0
2018-07-26 11:50:00,44.67,44.7,44.64,44.69,904207.0,37.9649,37.9904,37.9394,37.9819,904207.0
2018-07-26 12:00:00,44.68,44.7,44.64,44.65,521246.0,37.9734,37.9904,37.9394,37.9479,521246.0
2018-07-26 12:10:00,44.64,44.67,44.63,44.64,436435.0,37.9394,37.9649,37.9309,37.9394,436435.0
2018-07-26 12:20:00,44.64,44.65,44.61,44.65,969898.0,37.9394,37.9479,37.9139,37.9479,969898.0
2018-07-26 12:30:00,44.65,44.65,44.62,44.64,382414.0,37.9479,37.9479,37.9224,37.9394,382414.0
2018-07-26 12:40:00,44.64,44.65,44.58,44.6,794106.0,37.9394,37.9479,37.8884,37.9054,794106.0
2018-07-26 12:50:00,44.6,44.61,44.56,44.58,698060.0,37.9054,37.9139,37.8714,37.8884,698060.0
2018-07-26 13:00:00,44.58,44.59,44.55,44.58,971788.0,37.8884,37.8969,37.8629,37.8884,971788.0
2018-07-26 13:10:00,44.57,44.59,44.56,44.59,467989.0,37.8799,37.8969,37.8714,37.8969,467989.0
2018-07-26 13:20:00,44.58,44.63,44.58,44.63,871111.0,37.8884,37.9309,37.8884,37.9309,871111.0
2018-07-26 13:30:00,44.63,44.63,44.58,44.59,387161.0,37.9309,37.9309,37.8884,37.8969,387161.0
2018-07-26 13:40:00,44.59,44.6,44.56,44.58,591596.0,37.8969,37.9054,37.8714,37.8884,591596.0
2018-07-26 13:50:00,44.58,44.59,44.54,44.57,414086.0,37.8884,37.8969,37.8544,37.8799,414086.0
2018-07-26 14:00:00,44.56,44.57,44.52,44.54,566361.0,37.8714,37.8799,37.8374,37.8544,566361.0
2018-07-26 14:10:00,44.53,44.55,44.5,44.52,527048.0,37.8459,37.8629,37.8204,37.8374,527048.0
2018-07-26 14:20:00,44.51,44.57,44.49,44.57,1172189.0,37.8289,37.8799,37.8119,37.8799,1172189.0
2018-07-26 14:30:00,44.57,44.62,44.55,44.62,1103335.0,37.8799,37.9224,37.8629,37.9224,1103335.0
2018-07-26 14:40:00,44.62,44.63,44.6,44.6,707718.0,37.9224,37.9309,37.9054,37.9054,707718.0
2018-07-26 14:50:00,44.61,44.62,44.59,44.59,378314.0,37.9139,37.9224,37.8969,37.8969,378314.0
2018-07-26 15:00:00,44.59,44.6,44.56,44.59,744102.0,37.8969,37.9054,37.8714,37.8969,744102.0
2018-07-26 15:10:00,44.59,44.59,44.52,44.54,1688866.0,37.8969,37.8969,37.8374,37.8544,1688866.0
2018-07-26 15:20:00,44.54,44.55,44.51,44.54,1841231.0,37.8544,37.8629,37.8289,37.8544,1841231.0
2018-07-26 15:30:00,44.54,44.57,44.53,44.54,1501244.0,37.8544,37.8799,37.8459,37.8544,1501244.0
2018-07-26 15:40:00,44.54,44.54,44.5,44.53,1845481.0,37.8544,37.8544,37.8204,37.8459,1845481.0
2018-07-26 15:50:00,44.54,44.6,44.52,44.54,7211523.0,37.8544,37.9054,37.8374,37.8544,7211523.0
2018-07-27 09:30:00,44.86,44.9,44.81,44.84,2266529.0,38.1263,38.1603,38.0838,38.1093,2266529.0
2018-07-27 09:40:00,44.84,44.92,44.83,44.9,3016607.0,38.1093,38.1773,38.1008,38.1603,3016607.0
2018-07-27 09:50:00,44.9,44.92,44.85,44.85,1109876.0,38.1603,38.1773,38.1178,38.1178,1109876.0
2018-07-27 10:00:00,44.86,44.94,44.84,44.93,1011738.0,38.1263,38.1943,38.1093,38.1858,1011738.0
2018-07-27 10:10:00,44.94,44.95,44.88,44.93,1980658.0,38.1943,38.2028,38.1433,38.1858,1980658.0
2018-07-27 10:20:00,44.93,44.95,44.9,44.9,1308279.0,38.1858,38.2028,38.1603,38.1603,1308279.0
2018-07-27 10:30:00,44.9,44.94,44.86,44.89,1661642.0,38.1603,38.1943,38.1263,38.1518,1661642.0
2018-07-27 10:40:00,44.89,44.89,44.82,44.83,1224660.0,38.1518,38.1518,38.0923,38.1008,1224660.0
2018-07-27 10:50:00,44.82,44.87,44.81,44.87,989208.0,38.0923,38.1348,38.0838,38.1348,989208.0
2018-07-27 11:00:00,44.86,44.91,44.86,44.88,1333013.0,38.1263,38.1688,38.1263,38.1433,1333013.0
2018-07-27 11:10:00,44.88,44.89,44.82,44.84,1456229.0,38.1433,38.1518,38.0923,38.1093,1456229.0
2018-07-27 11:20:00,44.84,44.86,44.81,44.83,1381434.0,38.1093,38.1263,38.0838,38.1008,1381434.0
2018-07-27 11:30:00,44.83,44.89,44.8,44.88,1106752.0,38.1008,38.1518,38.0753,38.1433,1106752.0
2018-07-27 11:40:00,44.87,44.88,44.84,44.86,1390142.0,38.1348,38.1433,38.1093,38.1263,1390142.0
2018-07-27 11:50:00,44.86,44.9,44.84,44.84,951490.0,38.1263,38.1603,38.1093,38.1093,951490.0
2018-07-27 12:00:00,44.84,44.85,44.72,44.75,1037237.0,38.1093,38.1178,38.0073,38.0328,1037237.0
2018-07-27 12:10:00,44.75,44.78,44.74,44.78,591532.0,38.0328,38.0583,38.0243,38.0583,591532.0
2018-07-27 12:20:00,44.78,44.78,44.74,44.77,944596.0,38.0583,38.0583,38.0243,38.0498,944596.0
2018-07-27 12:30:00,44.77,44.77,44.63,44.63,1043798.0,38.0498,38.0498,37.9309,37.9309,1043798.0
2018-07-27 12:40:00,44.63,44.65,44.59,44.59,1187541.0,37.9309,37.9479,37.8969,37.8969,1187541.0
2018-07-27 12:50:00,44.59,44.62,44.52,44.53,693068.0,37.8969,37.9224,37.8374,37.8459,693068.0
2018-07-27 13:00:00,44.53,44.58,44.44,44.56,2230548.0,37.8459,37.8884,37.7694,37.8714,2230548.0
2018-07-27 13:10:00,44.56,44.57,44.5,44.55,850632.0,37.8714,37.8799,37.8204,37.8629,850632.0
2018-07-27 13:20:00,44.55,44.58,44.53,44.57,841821.0,37.8629,37.8884,37.8459,37.8799,841821.0
2018-07-27 13:30:00,44.57,44.58,44.52,44.57,696690.0,37.8799,37.8884,37.8374,37.8799,696690.0
2018-07-27 13:40:00,44.57,44.62,44.55,44.6,2036156.0,37.8799,37.9224,37.8629,37.9054,2036156.0
2018-07-27 13:50:00,44.59,44.63,44.59,44.62,522523.0,37.8969,37.9309,37.8969,37.9224,522523.0
2018-07-27 14:00:00,44.62,44.63,44.57,44.57,1070354.0,37.9224,37.9309,37.8799,37.8799,1070354.0
2018-07-27 14:10:00,44.57,44.58,44.48,44.48,1292492.0,37.8799,37.8884,37.8034,37.8034,1292492.0
2018-07-27 14:20:00,44.48,44.51,44.46,44.49,1574934.0,37.8034,37.8289,37.7864,37.8119,1574934.0
2018-07-27 14:30:00,44.49,44.58,44.48,44.5,646242.0,37.8119,37.8884,37.8034,37.8204,646242.0
2018-07-27 14:40:00,44.5,44.57,44.5,44.55,606815.0,37.8204,37.8799,37.8204,37.8629,606815.0
2018-07-27 14:50:00,44.55,44.6,44.54,44.56,804562.0,37.8629,37.9054,37.8544,37.8714,804562.0
2018-07-27 15:00:00,44.56,44.65,44.56,44.63,1438580.0,37.8714,37.9479,37.8714,37.9309,1438580.0
2018-07-27 15:10:00,44.64,44.67,44.61,44.66,669016.0,37.9394,37.9649,37.9139,37.9564,669016.0
2018-07-27 15:20:00,44.66,44.67,44.63,44.65,657230.0,37.9564,37.9649,37.9309,37.9479,657230.0
2018-07-27 15:30:00,44.65,44.7,44.64,44.68,1277739.0,37.9479,37.9904,37.9394,37.9734,1277739.0
2018-07-27 15:40:00,44.68,44.72,44.67,44.7,1639304.0,37.9734,38.0073,37.9649,37.9904,1639304.0
2018-07-27 15:50:00,44.7,44.73,44.69,44.7,4192219.0,37.9904,38.0158,37.9819,37.9904,4192219.0
2018-07-30 09:30:00,44.79,44.86,44.75,44.76,2668077.0,38.0668,38.1263,38.0328,38.0413,2668077.0
2018-07-30 09:40:00,44.76,44.8,44.71,44.76,2205926.0,38.0413,38.0753,37.9989,38.0413,2205926.0
2018-07-30 09:50:00,44.77,44.78,44.7,44.73,1091312.0,38.0498,38.0583,37.9904,38.0158,1091312.0
2018-07-30 10:00:00,44.73,44.75,44.69,44.75,566336.0,38.0158,38.0328,37.9819,38.0328,566336.0
2018-07-30 10:10:00,44.75,44.75,44.67,44.74,666341.0,38.0328,38.0328,37.9649,38.0243,666341.0
2018-07-30 10:20:00,44.74,44.79,44.71,44.79,1541269.0,38.0243,38.0668,37.9989,38.0668,1541269.0
2018-07-30 10:30:00,44.78,44.8,44.69,44.72,1783879.0,38.0583,38.0753,37.9819,38.0073,1783879.0
2018-07-30 10:40:00,44.72,44.73,44.67,44.69,930630.0,38.0073,38.0158,37.9649,37.9819,930630.0
2018-07-30 10:50:00,44.7,44.71,44.63,44.67,1216425.0,37.9904,37.9989,37.9309,37.9649,1216425.0
2018-07-30 11:00:00,44.68,44.71,44.65,44.66,728034.0,37.9734,37.9989,37.9479,37.9564,728034.0
2018-07-30 11:10:00,44.66,44.68,44.62,44.64,763223.0,37.9564,37.9734,37.9224,37.9394,763223.0
2018-07-30 11:20:00,44.65,44.67,44.64,44.64,646124.0,37.9479,37.9649,37.9394,37.9394,646124.0
2018-07-30 11:30:00,44.65,44.68,44.63,44.64,1601340.0,37.9479,37.9734,37.9309,37.9394,1601340.0
2018-07-30 11:40:00,44.64,44.68,44.63,44.64,751203.0,37.9394,37.9734,37.9309,37.9394,751203.0
2018-07-30 11:50:00,44.64,44.69,44.63,44.67,638597.0,37.9394,37.9819,37.9309,37.9649,638597.0
2018-07-30 12:00:00,44.66,44.67,44.6,44.61,1217569.0,37.9564,37.9649,37.9054,37.9139,1217569.0
2018-07-30 12:10:00,44.61,44.62,44.58,44.59,663027.0,37.9139,37.9224,37.8884,37.8969,663027.0
2018-07-30 12:20:00,44.59,44.61,44.57,44.59,648732.0,37.8969,37.9139,37.8799,37.8969,648732.0
2018-07-30 12:30:00,44.59,44.6,44.56,44.56,288084.0,37.8969,37.9054,37.8714,37.8714,288084.0
2018-07-30 12:40:00,44.56,44.57,44.48,44.5,727330.0,37.8714,37.8799,37.8034,37.8204,727330.0
2018-07-30 12:50:00,44.5,44.58,44.49,44.58,378866.0,37.8204,37.8884,37.8119,37.8884,378866.0
2018-07-30 13:00:00,44.58,44.59,44.52,44.59,553409.0,37.8884,37.8969,37.8374,37.8969,553409.0
2018-07-30 13:10:00,44.6,44.62,44.58,44.59,270514.0,37.9054,37.9224,37.8884,37.8969,270514.0
2018-07-30 13:20:00,44.59,44.65,44.59,44.64,639963.0,37.8969,37.9479,37.8969,37.9394,639963.0
2018-07-30 13:30:00,44.64,44.67,44.63,44.66,255938.0,37.9394,37.9649,37.9309,37.9564,255938.0
2018-07-30 13:40:00,44.67,44.68,44.65,44.66,419426.0,37.9649,37.9734,37.9479,37.9564,419426.0
2018-07-30 13:50:00,44.66,44.71,44.65,44.7,449146.0,37.9564,37.9989,37.9479,37.9904,449146.0
2018-07-30 14:00:00,44.7,44.72,44.68,44.7,371601.0,37.9904,38.0073,37.9734,37.9904,371601.0
2018-07-30 14:10:00,44.7,44.71,44.68,44.69,159221.0,37.9904,37.9989,37.9734,37.9819,159221.0
2018-07-30 14:20:00,44.69,44.69,44.65,44.66,278348.0,37.9819,37.9819,37.9479,37.9564,278348.0
2018-07-30 14:30:00,44.66,44.72,44.64,44.66,676698.0,37.9564,38.0073,37.9394,37.9564,676698.0
2018-07-30 14:40:00,44.65,44.67,44.63,44.65,515608.0,37.9479,37.9649,37.9309,37.9479,515608.0
2018-07-30 14:50:00,44.64,44.66,44.62,44.64,382505.0,37.9394,37.9564,37.9224,37.9394,382505.0
2018-07-30 15:00:00,44.64,44.67,44.62,44.65,390627.0,37.9394,37.9649,37.9224,37.9479,390627.0
2018-07-30 15:10:00,44.66,44.66,44.61,44.63,580536.0,37.9564,37.9564,37.9139,37.9309,580536.0
2018-07-30 15:20:00,44.63,44.65,44.59,44.6,357767.0,37.9309,37.9479,37.8969,37.9054,357767.0
2018-07-30 15:30:00,44.6,44.65,44.59,44.62,1120023.0,37.9054,37.9479,37.8969,37.9224,1120023.0
2018-07-30 15:40:00,44.62,44.63,44.58,44.59,973765.0,37.9224,37.9309,37.8884,37.8969,973765.0
2018-07-30 15:50:00,44.59,44.64,44.58,44.61,2391668.0,37.8969,37.9394,37.8884,37.9139,2391668.0
2018-07-31 09:30:00,44.62,44.79,44.61,44.78,8703009.0,37.9224,38.0668,37.9139,38.0583,8703009.0
2018-07-31 09:40:00,44.77,44.78,44.67,44.68,4207756.0,38.0498,38.0583,37.9649,37.9734,4207756.0
2018-07-31 09:50:00,44.68,44.68,44.62,44.65,1231751.0,37.9734,37.9734,37.9224,37.9479,1231751.0
2018-07-31 10:00:00,44.64,44.71,44.62,44.71,1305888.0,37.9394,37.9989,37.9224,37.9989,1305888.0
2018-07-31 10:10:00,44.71,44.73,44.59,44.59,2790848.0,37.9989,38.0158,37.8969,37.8969,2790848.0
2018-07-31 10:20:00,44.59,44.6,44.51,44.55,5739453.0,37.8969,37.9054,37.8289,37.8629,5739453.0
2018-07-31 10:30:00,44.55,44.62,44.55,44.59,630396.0,37.8629,37.9224,37.8629,37.8969,630396.0
2018-07-31 10:40:00,44.58,44.6,44.55,44.59,424118.0,37.8884,37.9054,37.8629,37.8969,424118.0
2018-07-31 10:50:00,44.6,44.64,44.57,44.61,555662.0,37.9054,37.9394,37.8799,37.9139,555662.0
2018-07-31 11:00:00,44.61,44.65,44.61,44.65,1092591.0,37.9139,37.9479,37.9139,37.9479,1092591.0
2018-07-31 11:10:00,44.65,44.66,44.63,44.64,1206301.0,37.9479,37.9564,37.9309,37.9394,1206301.0
2018-07-31 11:20:00,44.64,44.67,44.63,44.65,1092949.0,37.9394,37.9649,37.9309,37.9479,1092949.0
2018-07-31 11:30:00,44.66,44.7,44.65,44.69,959628.0,37.9564,37.9904,37.9479,37.9819,959628.0
2018-07-31 11:40:00,44.69,44.8,44.68,44.79,879779.0,37.9819,38.0753,37.9734,38.0668,879779.0
2018-07-31 11:50:00,44.79,44.83,44.79,44.82,630130.0,38.0668,38.1008,38.0668,38.0923,630130.0
2018-07-31 12:00:00,44.82,44.86,44.82,44.84,720137.0,38.0923,38.1263,38.0923,38.1093,720137.0
2018-07-31 12:10:00,44.84,44.9,44.84,44.9,494969.0,38.1093,38.1603,38.1093,38.1603,494969.0
2018-07-31 12:20:00,44.9,44.91,44.88,44.9,742563.0,38.1603,38.1688,38.1433,38.1603,742563.0
2018-07-31 12:30:00,44.9,44.91,44.88,44.9,825103.0,38.1603,38.1688,38.1433,38.1603,825103.0
2018-07-31 12:40:00,44.9,44.92,44.87,44.9,519562.0,38.1603,38.1773,38.1348,38.1603,519562.0
2018-07-31 12:50:00,44.9,44.93,44.89,44.91,1161659.0,38.1603,38.1858,38.1518,38.1688,1161659.0
2018-07-31 13:00:00,44.9,44.92,44.86,44.88,1003064.0,38.1603,38.1773,38.1263,38.1433,1003064.0
2018-07-31 13:10:00,44.88,44.88,44.81,44.83,1016294.0,38.1433,38.1433,38.0838,38.1008,1016294.0
2018-07-31 13:20:00,44.83,44.86,44.82,44.84,545690.0,38.1008,38.1263,38.0923,38.1093,545690.0
2018-07-31 13:30:00,44.84,44.86,44.8,44.86,504871.0,38.1093,38.1263,38.0753,38.1263,504871.0
2018-07-31 13:40:00,44.86,44.87,44.83,44.86,349031.0,38.1263,38.1348,38.1008,38.1263,349031.0
2018-07-31 13:50:00,44.87,44.87,44.84,44.87,336488.0,38.1348,38.1348,38.1093,38.1348,336488.0
2018-07-31 14:00:00,44.87,44.87,44.81,44.84,403097.0,38.1348,38.1348,38.0838,38.1093,403097.0
2018-07-31 14:10:00,44.84,44.87,44.82,44.86,907810.0,38.1093,38.1348,38.0923,38.1263,907810.0
2018-07-31 14:20:00,44.87,44.89,44.85,44.87,620993.0,38.1348,38.1518,38.1178,38.1348,620993.0
2018-07-31 14:30:00,44.87,44.9,44.86,44.87,521595.0,38.1348,38.1603,38.1263,38.1348,521595.0
2018-07-31 14:40:00,44.87,44.89,44.85,44.88,422314.0,38.1348,38.1518,38.1178,38.1433,422314.0
2018-07-31 14:50:00,44.89,44.9,44.85,44.85,407131.0,38.1518,38.1603,38.1178,38.1178,407131.0
2018-07-31 15:00:00,44.86,44.86,44.79,44.8,1191289.0,38.1263,38.1263,38.0668,38.0753,1191289.0
2018-07-31 15:10:00,44.8,44.81,44.77,44.79,984668.0,38.0753,38.0838,38.0498,38.0668,984668.0
2018-07-31 15:20:00,44.78,44.8,44.77,44.78,425407.0,38.0583,38.0753,38.0498,38.0583,425407.0
2018-07-31 15:30:00,44.78,44.86,44.77,44.84,2489384.0,38.0583,38.1263,38.0498,38.1093,2489384.0
2018-07-31 15:40:00,44.84,44.88,44.75,44.78,4603601.0,38.1093,38.1433,38.0328,38.0583,4603601.0
2018-07-31 15:50:00,44.78,44.88,44.75,44.84,14757100.0,38.0583,38.1433,38.0328,38.1093,14757100.0
2018-08-01 09:30:00,44.47,44.54,44.44,44.48,1923467.0,37.7949,37.8544,37.7694,37.8034,1923467.0
2018-08-01 09:40:00,44.48,44.58,44.48,44.56,1688844.0,37.8034,37.8884,37.8034,37.8714,1688844.0
2018-08-01 09:50:00,44.56,44.57,44.53,44.56,814747.0,37.8714,37.8799,37.8459,37.8714,814747.0
2018-08-01 10:00:00,44.56,44.6,44.53,44.59,692829.0,37.8714,37.9054,37.8459,37.8969,692829.0
2018-08-01 10:10:00,44.59,44.67,44.59,44.66,2767959.0,37.8969,37.9649,37.8969,37.9564,2767959.0
2018-08-01 10:20:00,44.66,44.69,44.63,44.64,4554140.0,37.9564,37.9819,37.9309,37.9394,4554140.0
2018-08-01 10:30:00,44.64,44.67,44.59,44.65,1388094.0,37.9394,37.9649,37.8969,37.9479,1388094.0
2018-08-01 10:40:00,44.65,44.68,44.62,44.65,323001.0,37.9479,37.9734,37.9224,37.9479,323001.0
2018-08-01 10:50:00,44.65,44.66,44.58,44.62,1183176.0,37.9479,37.9564,37.8884,37.9224,1183176.0
2018-08-01 11:00:00,44.63,44.64,44.58,44.59,826425.0,37.9309,37.9394,37.8884,37.8969,826425.0
2018-08-01 11:10:00,44.59,44.61,44.54,44.56,365548.0,37.8969,37.9139,37.8544,37.8714,365548.0
2018-08-01 11:20:00,44.55,44.57,44.53,44.56,737866.0,37.8629,37.8799,37.8459,37.8714,737866.0
2018-08-01 11:30:00,44.56,44.57,44.49,44.53,1419176.0,37.8714,37.8799,37.8119,37.8459,1419176.0
2018-08-01 11:40:00,44.52,44.53,44.48,44.5,518155.0,37.8374,37.8459,37.8034,37.8204,518155.0
2018-08-01 11:50:00,44.49,44.49,44.41,44.42,3082406.0,37.8119,37.8119,37.7439,37.7524,3082406.0
2018-08-01 12:00:00,44.41,44.43,44.38,44.41,926707.0,37.7439,37.7609,37.7184,37.7439,926707.0
2018-08-01 12:10:00,44.4,44.45,44.4,44.43,575761.0,37.7354,37.7779,37.7354,37.7609,575761.0
2018-08-01 12:20:00,44.43,44.43,44.38,44.42,1314854.0,37.7609,37.7609,37.7184,37.7524,1314854.0
2018-08-01 12:30:00,44.42,44.43,44.36,44.37,2108563.0,37.7524,37.7609,37.7014,37.7099,2108563.0
2018-08-01 12:40:00,44.37,44.43,44.36,44.41,1164469.0,37.7099,37.7609,37.7014,37.7439,1164469.0
2018-08-01 12:50:00,44.41,44.44,44.4,44.42,766065.0,37.7439,37.7694,37.7354,37.7524,766065.0
2018-08-01 13:00:00,44.43,44.44,44.41,44.43,461657.0,37.7609,37.7694,37.7439,37.7609,461657.0
2018-08-01 13:10:00,44.43,44.45,44.42,44.45,736153.0,37.7609,37.7779,37.7524,37.7779,736153.0
2018-08-01 13:20:00,44.45,44.46,44.42,44.43,763868.0,37.7779,37.7864,37.7524,37.7609,763868.0
2018-08-01 13:30:00,44.43,44.46,44.42,44.45,521669.0,37.7609,37.7864,37.7524,37.7779,521669.0
2018-08-01 13:40:00,44.45,44.45,44.41,44.43,811697.0,37.7779,37.7779,37.7439,37.7609,811697.0
2018-08-01 13:50:00,44.43,44.45,44.34,44.38,1679719.0,37.7609,37.7779,37.6844,37.7184,1679719.0
2018-08-01 14:00:00,44.38,44.47,44.34,44.41,2280130.0,37.7184,37.7949,37.6844,37.7439,2280130.0
2018-08-01 14:10:00,44.41,44.48,44.37,44.47,677471.0,37.7439,37.8034,37.7099,37.7949,677471.0
2018-08-01 14:20:00,44.47,44.48,44.42,44.47,385962.0,37.7949,37.8034,37.7524,37.7949,385962.0
2018-08-01 14:30:00,44.48,44.48,44.43,44.44,546297.0,37.8034,37.8034,37.7609,37.7694,546297.0
2018-08-01 14:40:00,44.44,44.45,44.39,44.42,538821.0,37.7694,37.7779,37.7269,37.7524,538821.0
2018-08-01 14:50:00,44.41,44.44,44.39,44.44,1710035.0,37.7439,37.7694,37.7269,37.7694,1710035.0
2018-08-01 15:00:00,44.44,44.46,44.43,44.46,727630.0,37.7694,37.7864,37.7609,37.7864,727630.0
2018-08-01 15:10:00,44.46,44.47,44.42,44.43,375186.0,37.7864,37.7949,37.7524,37.7609,375186.0
2018-08-01 15:20:00,44.43,44.47,44.42,44.47,620720.0,37.7609,37.7949,37.7524,37.7949,620720.0
2018-08-01 15:30:00,44.47,44.48,44.45,44.47,763475.0,37.7949,37.8034,37.7779,37.7949,763475.0
2018-08-01 15:40:00,44.47,44.5,44.45,44.48,920324.0,37.7949,37.8204,37.7779,37.8034,920324.0
2018-08-01 15:50:00,44.47,44.51,44.45,44.46,3253077.0,37.7949,37.8289,37.7779,37.7864,3253077.0
2018-08-02 09:30:00,43.55,43.58,43.46,43.55,6730386.0,37.013,37.0385,36.9365,37.013,6730386.0
2018-08-02 09:40:00,43.55,43.67,43.54,43.63,4234054.0,37.013,37.115,37.0045,37.081,4234054.0
2018-08-02 09:50:00,43.63,43.68,43.59,43.62,1975078.0,37.081,37.1235,37.047,37.0725,1975078.0
2018-08-02 10:00:00,43.62,43.69,43.59,43.62,2507685.0,37.0725,37.132,37.047,37.0725,2507685.0
2018-08-02 10:10:00,43.62,43.69,43.59,43.69,1735823.0,37.0725,37.132,37.047,37.132,1735823.0
2018-08-02 10:20:00,43.69,43.76,43.67,43.72,2248405.0,37.132,37.1914,37.115,37.1575,2248405.0
2018-08-02 10:30:00,43.72,43.75,43.64,43.74,3668007.0,37.1575,37.183,37.0895,37.1745,3668007.0
2018-08-02 10:40:00,43.75,43.75,43.64,43.67,3561734.0,37.183,37.183,37.0895,37.115,3561734.0
2018-08-02 10:50:00,43.67,43.68,43.57,43.62,2629466.0,37.115,37.1235,37.03,37.0725,2629466.0
2018-08-02 11:00:00,43.63,43.66,43.61,43.64,2552464.0,37.081,37.1065,37.064,37.0895,2552464.0
2018-08-02 11:10:00,43.64,43.71,43.62,43.7,1396470.0,37.0895,37.149,37.0725,37.1405,1396470.0
2018-08-02 11:20:00,43.7,43.71,43.66,43.69,2015465.0,37.1405,37.149,37.1065,37.132,2015465.0
2018-08-02 11:30:00,43.69,43.75,43.68,43.74,1146034.0,37.132,37.183,37.1235,37.1745,1146034.0
2018-08-02 11:40:00,43.74,43.78,43.72,43.75,1028564.0,37.1745,37.2084,37.1575,37.183,1028564.0
2018-08-02 11:50:00,43.74,43.75,43.7,43.75,1599301.0,37.1745,37.183,37.1405,37.183,1599301.0
2018-08-02 12:00:00,43.74,43.8,43.71,43.79,806607.0,37.1745,37.2254,37.149,37.2169,806607.0
2018-08-02 12:10:00,43.8,43.8,43.77,43.8,1295387.0,37.2254,37.2254,37.1999,37.2254,1295387.0
2018-08-02 12:20:00,43.8,43.84,43.78,43.82,667692.0,37.2254,37.2594,37.2084,37.2424,667692.0
2018-08-02 12:30:00,43.82,43.84,43.8,43.82,336529.0,37.2424,37.2594,37.2254,37.2424,336529.0
2018-08-02 12:40:00,43.82,43.91,43.82,43.89,2544250.0,37.2424,37.3189,37.2424,37.3019,2544250.0
2018-08-02 12:50:00,43.89,43.89,43.85,43.86,1146052.0,37.3019,37.3019,37.2679,37.2764,1146052.0
2018-08-02 13:00:00,43.86,43.91,43.85,43.9,1590427.0,37.2764,37.3189,37.2679,37.3104,1590427.0
2018-08-02 13:10:00,43.9,43.91,43.87,43.9,817899.0,37.3104,37.3189,37.2849,37.3104,817899.0
2018-08-02 13:20:00,43.89,43.9,43.87,43.88,869257.0,37.3019,37.3104,37.2849,37.2934,869257.0
2018-08-02 13:30:00,43.88,43.94,43.87,43.88,1121964.0,37.2934,37.3444,37.2849,37.2934,1121964.0
2018-08-02 13:40:00,43.87,43.9,43.86,43.89,1320413.0,37.2849,37.3104,37.2764,37.3019,1320413.0
2018-08-02 13:50:00,43.9,43.92,43.89,43.91,304863.0,37.3104,37.3274,37.3019,37.3189,304863.0
2018-08-02 14:00:00,43.91,43.94,43.88,43.89,748011.0,37.3189,37.3444,37.2934,37.3019,748011.0
2018-08-02 14:10:00,43.89,43.91,43.86,43.88,534846.0,37.3019,37.3189,37.2764,37.2934,534846.0
2018-08-02 14:20:00,43.87,43.9,43.86,43.87,460320.0,37.2849,37.3104,37.2764,37.2849,460320.0
2018-08-02 14:30:00,43.88,43.88,43.85,43.87,285140.0,37.2934,37.2934,37.2679,37.2849,285140.0
2018-08-02 14:40:00,43.87,43.88,43.82,43.84,286173.0,37.2849,37.2934,37.2424,37.2594,286173.0
2018-08-02 14:50:00,43.84,43.86,43.82,43.84,424167.0,37.2594,37.2764,37.2424,37.2594,424167.0
2018-08-02 15:00:00,43.85,43.85,43.82,43.84,726050.0,37.2679,37.2679,37.2424,37.2594,726050.0
2018-08-02 15:10:00,43.84,43.88,43.81,43.88,517277.0,37.2594,37.2934,37.2339,37.2934,517277.0
2018-08-02 15:20:00,43.88,43.88,43.85,43.87,630102.0,37.2934,37.2934,37.2679,37.2849,630102.0
2018-08-02 15:30:00,43.87,43.88,43.85,43.85,724857.0,37.2849,37.2934,37.2679,37.2679,724857.0
2018-08-02 15:40:00,43.86,43.91,43.85,43.91,1835435.0,37.2764,37.3189,37.2679,37.3189,1835435.0
2018-08-02 15:50:00,43.91,43.91,43.85,43.87,3004504.0,37.3189,37.3189,37.2679,37.2849,3004504.0
2018-08-03 09:30:00,44.02,44.09,43.97,44.04,2264832.0,37.4124,37.4719,37.3699,37.4294,2264832.0
2018-08-03 09:40:00,44.03,44.1,44.01,44.04,1803294.0,37.4209,37.4804,37.4039,37.4294,1803294.0
2018-08-03 09:50:00,44.05,44.07,43.98,44.0,2263651.0,37.4379,37.4549,37.3784,37.3954,2263651.0
2018-08-03 10:00:00,44.0,44.07,43.99,44.06,2221371.0,37.3954,37.4549,37.3869,37.4464,2221371.0
2018-08-03 10:10:00,44.06,44.12,44.06,44.11,749589.0,37.4464,37.4974,37.4464,37.4889,749589.0
2018-08-03 10:20:00,44.11,44.22,44.1,44.21,563375.0,37.4889,37.5824,37.4804,37.5739,563375.0
2018-08-03 10:30:00,44.2,44.24,44.19,44.21,447597.0,37.5654,37.5994,37.5569,37.5739,447597.0
2018-08-03 10:40:00,44.21,44.24,44.19,44.22,1177558.0,37.5739,37.5994,37.5569,37.5824,1177558.0
2018-08-03 10:50:00,44.22,44.23,44.13,44.17,603966.0,37.5824,37.5909,37.5059,37.5399,603966.0
2018-08-03 11:00:00,44.16,44.2,44.15,44.19,1791117.0,37.5314,37.5654,37.5229,37.5569,1791117.0
2018-08-03 11:10:00,44.2,44.23,44.17,44.18,705344.0,37.5654,37.5909,37.5399,37.5484,705344.0
2018-08-03 11:20:00,44.19,44.25,44.18,44.24,1613089.0,37.5569,37.6079,37.5484,37.5994,1613089.0
2018-08-03 11:30:00,44.25,44.25,44.2,44.22,857693.0,37.6079,37.6079,37.5654,37.5824,857693.0
2018-08-03 11:40:00,44.21,44.26,44.21,44.23,740481.0,37.5739,37.6164,37.5739,37.5909,740481.0
2018-08-03 11:50:00,44.23,44.25,44.17,44.18,660932.0,37.5909,37.6079,37.5399,37.5484,660932.0
2018-08-03 12:00:00,44.18,44.21,44.17,44.2,685629.0,37.5484,37.5739,37.5399,37.5654,685629.0
2018-08-03 12:10:00,44.21,44.26,44.2,44.23,606831.0,37.5739,37.6164,37.5654,37.5909,606831.0
2018-08-03 12:20:00,44.23,44.24,44.17,44.18,1112399.0,37.5909,37.5994,37.5399,37.5484,1112399.0
2018-08-03 12:30:00,44.18,44.19,44.16,44.17,823161.0,37.5484,37.5569,37.5314,37.5399,823161.0
2018-08-03 12:40:00,44.17,44.18,44.15,44.16,551701.0,37.5399,37.5484,37.5229,37.5314,551701.0
2018-08-03 12:50:00,44.16,44.2,44.16,44.19,557153.0,37.5314,37.5654,37.5314,37.5569,557153.0
2018-08-03 13:00:00,44.19,44.2,44.18,44.19,353301.0,37.5569,37.5654,37.5484,37.5569,353301.0
2018-08-03 13:10:00,44.18,44.19,44.16,44.17,262787.0,37.5484,37.5569,37.5314,37.5399,262787.0
2018-08-03 13:20:00,44.17,44.18,44.15,44.16,242736.0,37.5399,37.5484,37.5229,37.5314,242736.0
2018-08-03 13:30:00,44.16,44.16,44.14,44.16,213687.0,37.5314,37.5314,37.5144,37.5314,213687.0
2018-08-03 13:40:00,44.16,44.17,44.15,44.16,133813.0,37.5314,37.5399,37.5229,37.5314,133813.0
2018-08-03 13:50:00,44.16,44.2,44.16,44.19,202165.0,37.5314,37.5654,37.5314,37.5569,202165.0
2018-08-03 14:00:00,44.19,44.21,44.18,44.21,224848.0,37.5569,37.5739,37.5484,37.5739,224848.0
2018-08-03 14:10:00,44.21,44.22,44.2,44.21,264934.0,37.5739,37.5824,37.5654,37.5739,264934.0
2018-08-03 14:20:00,44.21,44.21,44.18,44.19,329189.0,37.5739,37.5739,37.5484,37.5569,329189.0
2018-08-03 14:30:00,44.19,44.2,44.15,44.15,328962.0,37.5569,37.5654,37.5229,37.5229,328962.0
2018-08-03 14:40:00,44.15,44.16,44.14,44.16,315827.0,37.5229,37.5314,37.5144,37.5314,315827.0
2018-08-03 14:50:00,44.15,44.16,44.14,44.15,395567.0,37.5229,37.5314,37.5144,37.5229,395567.0
2018-08-03 15:00:00,44.16,44.17,44.14,44.15,837765.0,37.5314,37.5399,37.5144,37.5229,837765.0
2018-08-03 15:10:00,44.14,44.2,44.14,44.2,1111118.0,37.5144,37.5654,37.5144,37.5654,1111118.0
2018-08-03 15:20:00,44.2,44.25,44.19,44.23,1063914.0,37.5654,37.6079,37.5569,37.5909,1063914.0
2018-08-03 15:30:00,44.23,44.23,44.18,44.19,1148252.0,37.5909,37.5909,37.5484,37.5569,1148252.0
2018-08-03 15:40:00,44.19,44.19,44.16,44.16,1201453.0,37.5569,37.5569,37.5314,37.5314,1201453.0
2018-08-03 15:50:00,44.17,44.21,44.14,44.2,3604928.0,37.5399,37.5739,37.5144,37.5654,3604928.0
2018-08-06 09:30:00,43.89,43.9,43.77,43.84,1699554.0,37.3019,37.3104,37.1999,37.2594,1699554.0
2018-08-06 09:40:00,43.84,43.85,43.76,43.77,2664766.0,37.2594,37.2679,37.1914,37.1999,2664766.0
2018-08-06 09:50:00,43.78,43.87,43.77,43.86,1400318.0,37.2084,37.2849,37.1999,37.2764,1400318.0
2018-08-06 10:00:00,43.86,43.91,43.85,43.9,450008.0,37.2764,37.3189,37.2679,37.3104,450008.0
2018-08-06 10:10:00,43.9,43.96,43.89,43.95,1142125.0,37.3104,37.3614,37.3019,37.3529,1142125.0
2018-08-06 10:20:00,43.95,43.95,43.84,43.85,2519316.0,37.3529,37.3529,37.2594,37.2679,2519316.0
2018-08-06 10:30:00,43.85,43.89,43.84,43.88,1305031.0,37.2679,37.3019,37.2594,37.2934,1305031.0
2018-08-06 10:40:00,43.88,43.9,43.86,43.88,1096708.0,37.2934,37.3104,37.2764,37.2934,1096708.0
2018-08-06 10:50:00,43.89,43.94,43.88,43.94,512003.0,37.3019,37.3444,37.2934,37.3444,512003.0
2018-08-06 11:00:00,43.94,43.96,43.92,43.94,916611.0,37.3444,37.3614,37.3274,37.3444,916611.0
2018-08-06 11:10:00,43.95,43.97,43.87,43.87,473271.0,37.3529,37.3699,37.2849,37.2849,473271.0
2018-08-06 11:20:00,43.87,43.92,43.86,43.92,441528.0,37.2849,37.3274,37.2764,37.3274,441528.0
2018-08-06 11:30:00,43.92,43.95,43.91,43.94,254543.0,37.3274,37.3529,37.3189,37.3444,254543.0
2018-08-06 11:40:00,43.94,43.95,43.93,43.95,883562.0,37.3444,37.3529,37.3359,37.3529,883562.0
2018-08-06 11:50:00,43.95,43.99,43.93,43.96,2318857.0,37.3529,37.3869,37.3359,37.3614,2318857.0
2018-08-06 12:00:00,43.96,43.98,43.95,43.97,691734.0,37.3614,37.3784,37.3529,37.3699,691734.0
2018-08-06 12:10:00,43.97,44.0,43.96,43.96,700659.0,37.3699,37.3954,37.3614,37.3614,700659.0
2018-08-06 12:20:00,43.96,43.98,43.93,43.94,312816.0,37.3614,37.3784,37.3359,37.3444,312816.0
2018-08-06 12:30:00,43.94,43.96,43.93,43.94,265973.0,37.3444,37.3614,37.3359,37.3444,265973.0
2018-08-06 12:40:00,43.94,43.96,43.93,43.96,269549.0,37.3444,37.3614,37.3359,37.3614,269549.0
2018-08-06 12:50:00,43.96,43.98,43.95,43.97,247167.0,37.3614,37.3784,37.3529,37.3699,247167.0
2018-08-06 13:00:00,43.97,44.02,43.97,44.01,524540.0,37.3699,37.4124,37.3699,37.4039,524540.0
2018-08-06 13:10:00,44.01,44.01,43.97,43.99,513592.0,37.4039,37.4039,37.3699,37.3869,513592.0
2018-08-06 13:20:00,43.98,43.99,43.95,43.96,232495.0,37.3784,37.3869,37.3529,37.3614,232495.0
2018-08-06 13:30:00,43.96,43.96,43.94,43.96,133220.0,37.3614,37.3614,37.3444,37.3614,133220.0
2018-08-06 13:40:00,43.96,43.96,43.93,43.95,153443.0,37.3614,37.3614,37.3359,37.3529,153443.0
2018-08-06 13:50:00,43.94,43.95,43.9,43.91,209439.0,37.3444,37.3529,37.3104,37.3189,209439.0
2018-08-06 14:00:00,43.92,43.92,43.88,43.89,856667.0,37.3274,37.3274,37.2934,37.3019,856667.0
2018-08-06 14:10:00,43.88,43.93,43.88,43.93,353623.0,37.2934,37.3359,37.2934,37.3359,353623.0
2018-08-06 14:20:00,43.93,43.96,43.92,43.96,233432.0,37.3359,37.3614,37.3274,37.3614,233432.0
2018-08-06 14:30:00,43.95,43.96,43.94,43.95,207820.0,37.3529,37.3614,37.3444,37.3529,207820.0
2018-08-06 14:40:00,43.96,43.96,43.94,43.96,471882.0,37.3614,37.3614,37.3444,37.3614,471882.0
2018-08-06 14:50:00,43.96,43.97,43.93,43.93,388527.0,37.3614,37.3699,37.3359,37.3359,388527.0
2018-08-06 15:00:00,43.94,43.94,43.9,43.91,615113.0,37.3444,37.3444,37.3104,37.3189,615113.0
2018-08-06 15:10:00,43.91,43.93,43.89,43.93,445530.0,37.3189,37.3359,37.3019,37.3359,445530.0
2018-08-06 15:20:00,43.93,43.93,43.9,43.91,450157.0,37.3359,37.3359,37.3104,37.3189,450157.0
2018-08-06 15:30:00,43.91,43.92,43.89,43.9,400457.0,37.3189,37.3274,37.3019,37.3104,400457.0
2018-08-06 15:40:00,43.9,43.9,43.86,43.87,1461542.0,37.3104,37.3104,37.2764,37.2849,1461542.0
2018-08-06 15:50:00,43.87,43.9,43.87,43.87,2533664.0,37.2849,37.3104,37.2849,37.2849,2533664.0
2018-08-07 09:30:00,44.38,44.49,44.35,44.47,2572562.0,37.7184,37.8119,37.6929,37.7949,2572562.0
2018-08-07 09:40:00,44.48,44.48,44.37,44.38,1856221.0,37.8034,37.8034,37.7099,37.7184,1856221.0
2018-08-07 09:50:00,44.38,44.48,44.36,44.48,1157396.0,37.7184,37.8034,37.7014,37.8034,1157396.0
2018-08-07 10:00:00,44.48,44.51,44.45,44.46,1177406.0,37.8034,37.8289,37.7779,37.7864,1177406.0
2018-08-07 10:10:00,44.46,44.48,44.42,44.44,1069617.0,37.7864,37.8034,37.7524,37.7694,1069617.0
2018-08-07 10:20:00,44.43,44.5,44.43,44.49,1484528.0,37.7609,37.8204,37.7609,37.8119,1484528.0
2018-08-07 10:30:00,44.5,44.54,44.47,44.53,1019230.0,37.8204,37.8544,37.7949,37.8459,1019230.0
2018-08-07 10:40:00,44.53,44.54,44.5,44.52,1077070.0,37.8459,37.8544,37.8204,37.8374,1077070.0
2018-08-07 10:50:00,44.52,44.54,44.51,44.53,791054.0,37.8374,37.8544,37.8289,37.8459,791054.0
2018-08-07 11:00:00,44.53,44.55,44.51,44.55,1201439.0,37.8459,37.8629,37.8289,37.8629,1201439.0
2018-08-07 11:10:00,44.55,44.55,44.49,44.5,708594.0,37.8629,37.8629,37.8119,37.8204,708594.0
2018-08-07 11:20:00,44.5,44.52,44.47,44.48,965989.0,37.8204,37.8374,37.7949,37.8034,965989.0
2018-08-07 11:30:00,44.48,44.53,44.48,44.53,1049362.0,37.8034,37.8459,37.8034,37.8459,1049362.0
2018-08-07 11:40:00,44.53,44.53,44.49,44.5,682262.0,37.8459,37.8459,37.8119,37.8204,682262.0
2018-08-07 11:50:00,44.51,44.53,44.49,44.51,653050.0,37.8289,37.8459,37.8119,37.8289,653050.0
2018-08-07 12:00:00,44.51,44.54,44.5,44.51,735389.0,37.8289,37.8544,37.8204,37.8289,735389.0
2018-08-07 12:10:00,44.51,44.52,44.49,44.52,503892.0,37.8289,37.8374,37.8119,37.8374,503892.0
2018-08-07 12:20:00,44.52,44.52,44.49,44.51,498375.0,37.8374,37.8374,37.8119,37.8289,498375.0
2018-08-07 12:30:00,44.51,44.51,44.49,44.51,319145.0,37.8289,37.8289,37.8119,37.8289,319145.0
2018-08-07 12:40:00,44.51,44.54,44.51,44.53,343199.0,37.8289,37.8544,37.8289,37.8459,343199.0
2018-08-07 12:50:00,44.53,44.55,44.51,44.53,545629.0,37.8459,37.8629,37.8289,37.8459,545629.0
2018-08-07 13:00:00,44.53,44.55,44.51,44.52,343817.0,37.8459,37.8629,37.8289,37.8374,343817.0
2018-08-07 13:10:00,44.52,44.54,44.47,44.48,710482.0,37.8374,37.8544,37.7949,37.8034,710482.0
2018-08-07 13:20:00,44.48,44.48,44.42,44.44,548010.0,37.8034,37.8034,37.7524,37.7694,548010.0
2018-08-07 13:30:00,44.44,44.45,44.37,44.37,437005.0,37.7694,37.7779,37.7099,37.7099,437005.0
2018-08-07 13:40:00,44.37,44.38,44.31,44.36,1005449.0,37.7099,37.7184,37.6589,37.7014,1005449.0
2018-08-07 13:50:00,44.36,44.39,44.34,44.37,533686.0,37.7014,37.7269,37.6844,37.7099,533686.0
2018-08-07 14:00:00,44.37,44.37,44.31,44.32,483618.0,37.7099,37.7099,37.6589,37.6674,483618.0
2018-08-07 14:10:00,44.32,44.35,44.31,44.34,487393.0,37.6674,37.6929,37.6589,37.6844,487393.0
2018-08-07 14:20:00,44.34,44.37,44.32,44.34,533012.0,37.6844,37.7099,37.6674,37.6844,533012.0
2018-08-07 14:30:00,44.34,44.37,44.32,44.36,464217.0,37.6844,37.7099,37.6674,37.7014,464217.0
2018-08-07 14:40:00,44.37,44.37,44.34,44.36,462466.0,37.7099,37.7099,37.6844,37.7014,462466.0
2018-08-07 14:50:00,44.36,44.38,44.35,44.38,531560.0,37.7014,37.7184,37.6929,37.7184,531560.0
2018-08-07 15:00:00,44.38,44.38,44.33,44.36,691890.0,37.7184,37.7184,37.6759,37.7014,691890.0
2018-08-07 15:10:00,44.36,44.38,44.34,44.35,399462.0,37.7014,37.7184,37.6844,37.6929,399462.0
2018-08-07 15:20:00,44.36,44.38,44.35,44.37,214553.0,37.7014,37.7184,37.6929,37.7099,214553.0
2018-08-07 15:30:00,44.38,44.38,44.33,44.34,995593.0,37.7184,37.7184,37.6759,37.6844,995593.0
2018-08-07 15:40:00,44.34,44.35,44.3,44.34,1517394.0,37.6844,37.6929,37.6504,37.6844,1517394.0
2018-08-07 15:50:00,44.34,44.35,44.3,44.33,2745335.0,37.6844,37.6929,37.6504,37.6759,2745335.0
2018-08-08 09:30:00,44.23,44.26,44.15,44.21,1807723.0,37.5909,37.6164,37.5229,37.5739,1807723.0
2018-08-08 09:40:00,44.21,44.22,44.15,44.17,2959101.0,37.5739,37.5824,37.5229,37.5399,2959101.0
2018-08-08 09:50:00,44.18,44.18,44.09,44.12,748231.0,37.5484,37.5484,37.4719,37.4974,748231.0
2018-08-08 10:00:00,44.13,44.19,44.11,44.18,662461.0,37.5059,37.5569,37.4889,37.5484,662461.0
2018-08-08 10:10:00,44.18,44.2,44.13,44.14,355119.0,37.5484,37.5654,37.5059,37.5144,355119.0
2018-08-08 10:20:00,44.14,44.2,44.13,44.18,643869.0,37.5144,37.5654,37.5059,37.5484,643869.0
2018-08-08 10:30:00,44.19,44.2,44.14,44.16,505855.0,37.5569,37.5654,37.5144,37.5314,505855.0
2018-08-08 10:40:00,44.16,44.23,44.15,44.22,732112.0,37.5314,37.5909,37.5229,37.5824,732112.0
2018-08-08 10:50:00,44.23,44.3,44.22,44.3,727702.0,37.5909,37.6504,37.5824,37.6504,727702.0
2018-08-08 11:00:00,44.3,44.31,44.28,44.29,604378.0,37.6504,37.6589,37.6334,37.6419,604378.0
2018-08-08 11:10:00,44.29,44.32,44.28,44.3,728017.0,37.6419,37.6674,37.6334,37.6504,728017.0
2018-08-08 11:20:00,44.3,44.3,44.24,44.27,809499.0,37.6504,37.6504,37.5994,37.6249,809499.0
2018-08-08 11:30:00,44.27,44.3,44.24,44.26,577436.0,37.6249,37.6504,37.5994,37.6164,577436.0
2018-08-08 11:40:00,44.26,44.27,44.22,44.23,389462.0,37.6164,37.6249,37.5824,37.5909,389462.0
2018-08-08 11:50:00,44.23,44.23,44.2,44.22,443723.0,37.5909,37.5909,37.5654,37.5824,443723.0
2018-08-08 12:00:00,44.22,44.22,44.14,44.15,645153.0,37.5824,37.5824,37.5144,37.5229,645153.0
2018-08-08 12:10:00,44.15,44.18,44.14,44.17,346598.0,37.5229,37.5484,37.5144,37.5399,346598.0
2018-08-08 12:20:00,44.17,44.18,44.14,44.15,382779.0,37.5399,37.5484,37.5144,37.5229,382779.0
2018-08-08 12:30:00,44.15,44.18,44.14,44.17,329059.0,37.5229,37.5484,37.5144,37.5399,329059.0
2018-08-08 12:40:00,44.17,44.2,44.16,44.2,340128.0,37.5399,37.5654,37.5314,37.5654,340128.0
2018-08-08 12:50:00,44.19,44.2,44.16,44.18,228124.0,37.5569,37.5654,37.5314,37.5484,228124.0
2018-08-08 13:00:00,44.18,44.23,44.17,44.22,374292.0,37.5484,37.5909,37.5399,37.5824,374292.0
2018-08-08 13:10:00,44.22,44.25,44.22,44.24,259302.0,37.5824,37.6079,37.5824,37.5994,259302.0
2018-08-08 13:20:00,44.23,44.26,44.23,44.25,277259.0,37.5909,37.6164,37.5909,37.6079,277259.0
2018-08-08 13:30:00,44.25,44.27,44.24,44.25,387726.0,37.6079,37.6249,37.5994,37.6079,387726.0
2018-08-08 13:40:00,44.24,44.28,44.24,44.27,156756.0,37.5994,37.6334,37.5994,37.6249,156756.0
2018-08-08 13:50:00,44.27,44.31,44.26,44.3,207020.0,37.6249,37.6589,37.6164,37.6504,207020.0
2018-08-08 14:00:00,44.3,44.32,44.28,44.32,443967.0,37.6504,37.6674,37.6334,37.6674,443967.0
2018-08-08 14:10:00,44.32,44.32,44.29,44.29,367402.0,37.6674,37.6674,37.6419,37.6419,367402.0
2018-08-08 14:20:00,44.29,44.32,44.29,44.31,264844.0,37.6419,37.6674,37.6419,37.6589,264844.0
2018-08-08 14:30:00,44.32,44.32,44.29,44.3,487182.0,37.6674,37.6674,37.6419,37.6504,487182.0
2018-08-08 14:40:00,44.29,44.32,44.29,44.31,241173.0,37.6419,37.6674,37.6419,37.6589,241173.0
2018-08-08 14:50:00,44.3,44.32,44.3,44.31,233718.0,37.6504,37.6674,37.6504,37.6589,233718.0
2018-08-08 15:00:00,44.32,44.32,44.29,44.3,252162.0,37.6674,37.6674,37.6419,37.6504,252162.0
2018-08-08 15:10:00,44.3,44.31,44.29,44.3,219367.0,37.6504,37.6589,37.6419,37.6504,219367.0
2018-08-08 15:20:00,44.3,44.3,44.27,44.28,427242.0,37.6504,37.6504,37.6249,37.6334,427242.0
2018-08-08 15:30:00,44.27,44.3,44.27,44.29,647903.0,37.6249,37.6504,37.6249,37.6419,647903.0
2018-08-08 15:40:00,44.29,44.3,44.25,44.26,1118807.0,37.6419,37.6504,37.6079,37.6164,1118807.0
2018-08-08 15:50:00,44.26,44.29,44.24,44.25,2856775.0,37.6164,37.6419,37.5994,37.6079,2856775.0
2018-08-09 09:30:00,44.32,44.38,44.29,44.32,1655510.0,37.6674,37.7184,37.6419,37.6674,1655510.0
2018-08-09 09:40:00,44.33,44.36,44.29,44.32,1342059.0,37.6759,37.7014,37.6419,37.6674,1342059.0
2018-08-09 09:50:00,44.32,44.35,44.3,44.3,1264616.0,37.6674,37.6929,37.6504,37.6504,1264616.0
2018-08-09 10:00:00,44.3,44.36,44.28,44.35,419696.0,37.6504,37.7014,37.6334,37.6929,419696.0
2018-08-09 10:10:00,44.35,44.41,44.34,44.39,687183.0,37.6929,37.7439,37.6844,37.7269,687183.0
2018-08-09 10:20:00,44.39,44.42,44.37,44.39,653875.0,37.7269,37.7524,37.7099,37.7269,653875.0
2018-08-09 10:30:00,44.39,44.42,44.37,44.37,474741.0,37.7269,37.7524,37.7099,37.7099,474741.0
2018-08-09 10:40:00,44.37,44.41,44.36,44.4,358517.0,37.7099,37.7439,37.7014,37.7354,358517.0
2018-08-09 10:50:00,44.4,44.41,44.33,44.34,225863.0,37.7354,37.7439,37.6759,37.6844,225863.0
2018-08-09 11:00:00,44.34,44.37,44.26,44.27,1401907.0,37.6844,37.7099,37.6164,37.6249,1401907.0
2018-08-09 11:10:00,44.27,44.32,44.25,44.3,1219131.0,37.6249,37.6674,37.6079,37.6504,1219131.0
2018-08-09 11:20:00,44.31,44.35,44.3,44.34,546157.0,37.6589,37.6929,37.6504,37.6844,546157.0
2018-08-09 11:30:00,44.34,44.36,44.29,44.3,1374289.0,37.6844,37.7014,37.6419,37.6504,1374289.0
2018-08-09 11:40:00,44.3,44.33,44.24,44.25,1349944.0,37.6504,37.6759,37.5994,37.6079,1349944.0
2018-08-09 11:50:00,44.25,44.26,44.22,44.25,475035.0,37.6079,37.6164,37.5824,37.6079,475035.0
2018-08-09 12:00:00,44.25,44.28,44.24,44.26,338280.0,37.6079,37.6334,37.5994,37.6164,338280.0
2018-08-09 12:10:00,44.26,44.26,44.24,44.26,261629.0,37.6164,37.6164,37.5994,37.6164,261629.0
2018-08-09 12:20:00,44.26,44.3,44.25,44.28,372940.0,37.6164,37.6504,37.6079,37.6334,372940.0
2018-08-09 12:30:00,44.28,44.29,44.27,44.27,129362.0,37.6334,37.6419,37.6249,37.6249,129362.0
2018-08-09 12:40:00,44.27,44.28,44.24,44.27,154988.0,37.6249,37.6334,37.5994,37.6249,154988.0
2018-08-09 12:50:00,44.27,44.3,44.25,44.26,279073.0,37.6249,37.6504,37.6079,37.6164,279073.0
2018-08-09 13:00:00,44.27,44.27,44.21,44.22,458127.0,37.6249,37.6249,37.5739,37.5824,458127.0
2018-08-09 13:10:00,44.22,44.22,44.18,44.21,673633.0,37.5824,37.5824,37.5484,37.5739,673633.0
2018-08-09 13:20:00,44.21,44.25,44.21,44.24,370306.0,37.5739,37.6079,37.5739,37.5994,370306.0
2018-08-09 13:30:00,44.24,44.27,44.23,44.24,488622.0,37.5994,37.6249,37.5909,37.5994,488622.0
2018-08-09 13:40:00,44.24,44.27,44.23,44.27,177101.0,37.5994,37.6249,37.5909,37.6249,177101.0
2018-08-09 13:50:00,44.27,44.27,44.24,44.26,333991.0,37.6249,37.6249,37.5994,37.6164,333991.0
2018-08-09 14:00:00,44.26,44.26,44.22,44.26,587883.0,37.6164,37.6164,37.5824,37.6164,587883.0
2018-08-09 14:10:00,44.26,44.27,44.21,44.22,1241315.0,37.6164,37.6249,37.5739,37.5824,1241315.0
2018-08-09 14:20:00,44.22,44.23,44.21,44.23,235762.0,37.5824,37.5909,37.5739,37.5909,235762.0
2018-08-09 14:30:00,44.23,44.24,44.21,44.24,495772.0,37.5909,37.5994,37.5739,37.5994,495772.0
2018-08-09 14:40:00,44.24,44.24,44.22,44.23,455070.0,37.5994,37.5994,37.5824,37.5909,455070.0
2018-08-09 14:50:00,44.23,44.24,44.19,44.2,796753.0,37.5909,37.5994,37.5569,37.5654,796753.0
2018-08-09 15:00:00,44.2,44.23,44.19,44.19,725378.0,37.5654,37.5909,37.5569,37.5569,725378.0
2018-08-09 15:10:00,44.2,44.23,44.19,44.23,337801.0,37.5654,37.5909,37.5569,37.5909,337801.0
2018-08-09 15:20:00,44.23,44.23,44.19,44.2,541966.0,37.5909,37.5909,37.5569,37.5654,541966.0
2018-08-09 15:30:00,44.2,44.22,44.18,44.21,637775.0,37.5654,37.5824,37.5484,37.5739,637775.0
2018-08-09 15:40:00,44.21,44.22,44.14,44.15,1304524.0,37.5739,37.5824,37.5144,37.5229,1304524.0
2018-08-09 15:50:00,44.15,44.16,44.1,44.14,5326513.0,37.5229,37.5314,37.4804,37.5144,5326513.0
2018-08-10 09:30:00,43.15,43.22,43.08,43.13,9368869.0,36.673,36.7325,36.6135,36.656,9368869.0
2018-08-10 09:40:00,43.12,43.24,43.07,43.21,2861882.0,36.6475,36.7495,36.605,36.724,2861882.0
2018-08-10 09:50:00,43.21,43.23,43.11,43.13,6565857.0,36.724,36.741,36.639,36.656,6565857.0
2018-08-10 10:00:00,43.13,43.2,43.07,43.2,2472597.0,36.656,36.7155,36.605,36.7155,2472597.0
2018-08-10 10:10:00,43.2,43.24,43.19,43.19,1121039.0,36.7155,36.7495,36.707,36.707,1121039.0
2018-08-10 10:20:00,43.2,43.2,43.08,43.09,1330376.0,36.7155,36.7155,36.6135,36.622,1330376.0
2018-08-10 10:30:00,43.09,43.19,43.09,43.17,2026626.0,36.622,36.707,36.622,36.69,2026626.0
2018-08-10 10:40:00,43.17,43.23,43.14,43.2,3308227.0,36.69,36.741,36.6645,36.7155,3308227.0
2018-08-10 10:50:00,43.2,43.27,43.19,43.25,2597023.0,36.7155,36.775,36.707,36.758,2597023.0
2018-08-10 11:00:00,43.25,43.32,43.22,43.29,2264104.0,36.758,36.8175,36.7325,36.792,2264104.0
2018-08-10 11:10:00,43.29,43.29,43.2,43.21,937604.0,36.792,36.792,36.7155,36.724,937604.0
2018-08-10 11:20:00,43.21,43.29,43.2,43.28,923171.0,36.724,36.792,36.7155,36.7835,923171.0
2018-08-10 11:30:00,43.28,43.33,43.28,43.29,1684669.0,36.7835,36.826,36.7835,36.792,1684669.0
2018-08-10 11:40:00,43.3,43.3,43.21,43.23,1243668.0,36.8005,36.8005,36.724,36.741,1243668.0
2018-08-10 11:50:00,43.23,43.24,43.17,43.19,942992.0,36.741,36.7495,36.69,36.707,942992.0
2018-08-10 12:00:00,43.19,43.19,43.14,43.16,906819.0,36.707,36.707,36.6645,36.6815,906819.0
2018-08-10 12:10:00,43.16,43.26,43.16,43.26,829630.0,36.6815,36.7665,36.6815,36.7665,829630.0
2018-08-10 12:20:00,43.25,43.27,43.21,43.26,733824.0,36.758,36.775,36.724,36.7665,733824.0
2018-08-10 12:30:00,43.25,43.29,43.22,43.23,899005.0,36.758,36.792,36.7325,36.741,899005.0
2018-08-10 12:40:00,43.23,43.24,43.15,43.16,1036680.0,36.741,36.7495,36.673,36.6815,1036680.0
2018-08-10 12:50:00,43.16,43.18,43.13,43.18,888374.0,36.6815,36.6985,36.656,36.6985,888374.0
2018-08-10 13:00:00,43.18,43.18,43.11,43.16,772860.0,36.6985,36.6985,36.639,36.6815,772860.0
2018-08-10 13:10:00,43.16,43.17,43.07,43.08,1161502.0,36.6815,36.69,36.605,36.6135,1161502.0
2018-08-10 13:20:00,43.08,43.14,43.07,43.13,1859865.0,36.6135,36.6645,36.605,36.656,1859865.0
2018-08-10 13:30:00,43.13,43.17,43.12,43.14,937102.0,36.656,36.69,36.6475,36.6645,937102.0
2018-08-10 13:40:00,43.13,43.14,43.08,43.1,1177846.0,36.656,36.6645,36.6135,36.6305,1177846.0
2018-08-10 13:50:00,43.1,43.12,43.06,43.1,635296.0,36.6305,36.6475,36.5965,36.6305,635296.0
2018-08-10 14:00:00,43.1,43.13,43.07,43.12,557904.0,36.6305,36.656,36.605,36.6475,557904.0
2018-08-10 14:10:00,43.12,43.18,43.11,43.17,1292947.0,36.6475,36.6985,36.639,36.69,1292947.0
2018-08-10 14:20:00,43.17,43.18,43.1,43.1,1472303.0,36.69,36.6985,36.6305,36.6305,1472303.0
2018-08-10 14:30:00,43.1,43.15,43.09,43.12,660603.0,36.6305,36.673,36.622,36.6475,660603.0
2018-08-10 14:40:00,43.11,43.12,43.06,43.08,1673200.0,36.639,36.6475,36.5965,36.6135,1673200.0
2018-08-10 14:50:00,43.08,43.13,43.07,43.11,486626.0,36.6135,36.656,36.605,36.639,486626.0
2018-08-10 15:00:00,43.11,43.11,43.04,43.06,1021474.0,36.639,36.639,36.5795,36.5965,1021474.0
2018-08-10 15:10:00,43.06,43.19,43.05,43.19,1870090.0,36.5965,36.707,36.588,36.707,1870090.0
2018-08-10 15:20:00,43.19,43.32,43.18,43.26,2936936.0,36.707,36.8175,36.6985,36.7665,2936936.0
2018-08-10 15:30:00,43.27,43.27,43.18,43.2,1763915.0,36.775,36.775,36.6985,36.7155,1763915.0
2018-08-10 15:40:00,43.19,43.2,43.15,43.16,1927430.0,36.707,36.7155,36.673,36.6815,1927430.0
2018-08-10 15:50:00,43.16,43.23,43.15,43.19,8380874.0,36.6815,36.741,36.673,36.707,8380874.0
2018-08-13 09:30:00,42.79,42.8,42.69,42.71,3017507.0,36.367,36.3755,36.2821,36.2991,3017507.0
2018-08-13 09:40:00,42.71,42.81,42.7,42.79,1845848.0,36.2991,36.384,36.2906,36.367,1845848.0
2018-08-13 09:50:00,42.79,42.87,42.77,42.86,1745319.0,36.367,36.435,36.3501,36.4265,1745319.0
2018-08-13 10:00:00,42.85,42.86,42.81,42.86,955853.0,36.418,36.4265,36.384,36.4265,955853.0
2018-08-13 10:10:00,42.86,42.89,42.82,42.88,1826158.0,36.4265,36.452,36.3925,36.4435,1826158.0
2018-08-13 10:20:00,42.88,42.89,42.83,42.83,1410783.0,36.4435,36.452,36.401,36.401,1410783.0
2018-08-13 10:30:00,42.84,42.89,42.83,42.88,1193992.0,36.4095,36.452,36.401,36.4435,1193992.0
2018-08-13 10:40:00,42.88,42.89,42.8,42.81,1243735.0,36.4435,36.452,36.3755,36.384,1243735.0
2018-08-13 10:50:00,42.81,42.82,42.74,42.77,1325183.0,36.384,36.3925,36.3246,36.3501,1325183.0
2018-08-13 11:00:00,42.77,42.8,42.7,42.72,1853405.0,36.3501,36.3755,36.2906,36.3076,1853405.0
2018-08-13 11:10:00,42.71,42.73,42.64,42.66,1425737.0,36.2991,36.3161,36.2396,36.2566,1425737.0
2018-08-13 11:20:00,42.65,42.67,42.59,42.6,879712.0,36.2481,36.2651,36.1971,36.2056,879712.0
2018-08-13 11:30:00,42.59,42.65,42.59,42.62,1756156.0,36.1971,36.2481,36.1971,36.2226,1756156.0
2018-08-13 11:40:00,42.62,42.66,42.58,42.59,633997.0,36.2226,36.2566,36.1886,36.1971,633997.0
2018-08-13 11:50:00,42.59,42.59,42.47,42.48,1625480.0,36.1971,36.1971,36.0951,36.1036,1625480.0
2018-08-13 12:00:00,42.48,42.49,42.45,42.48,3530764.0,36.1036,36.1121,36.0781,36.1036,3530764.0
2018-08-13 12:10:00,42.48,42.52,42.47,42.5,2165528.0,36.1036,36.1376,36.0951,36.1206,2165528.0
2018-08-13 12:20:00,42.49,42.52,42.42,42.46,1220175.0,36.1121,36.1376,36.0526,36.0866,1220175.0
2018-08-13 12:30:00,42.46,42.47,42.39,42.45,2060673.0,36.0866,36.0951,36.0271,36.0781,2060673.0
2018-08-13 12:40:00,42.45,42.47,42.39,42.41,962637.0,36.0781,36.0951,36.0271,36.0441,962637.0
2018-08-13 12:50:00,42.41,42.45,42.39,42.42,1178666.0,36.0441,36.0781,36.0271,36.0526,1178666.0
2018-08-13 13:00:00,42.41,42.43,42.36,42.41,1677153.0,36.0441,36.0611,36.0016,36.0441,1677153.0
2018-08-13 13:10:00,42.41,42.46,42.38,42.46,1087543.0,36.0441,36.0866,36.0186,36.0866,1087543.0
2018-08-13 13:20:00,42.46,42.5,42.44,42.5,1597615.0,36.0866,36.1206,36.0696,36.1206,1597615.0
2018-08-13 13:30:00,42.5,42.54,42.48,42.49,1523764.0,36.1206,36.1546,36.1036,36.1121,1523764.0
2018-08-13 13:40:00,42.48,42.51,42.47,42.49,897315.0,36.1036,36.1291,36.0951,36.1121,897315.0
2018-08-13 13:50:00,42.49,42.55,42.48,42.52,1242859.0,36.1121,36.1631,36.1036,36.1376,1242859.0
2018-08-13 14:00:00,42.52,42.58,42.51,42.54,825943.0,36.1376,36.1886,36.1291,36.1546,825943.0
2018-08-13 14:10:00,42.54,42.59,42.53,42.58,405503.0,36.1546,36.1971,36.1461,36.1886,405503.0
2018-08-13 14:20:00,42.57,42.61,42.55,42.59,570513.0,36.1801,36.2141,36.1631,36.1971,570513.0
2018-08-13 14:30:00,42.6,42.63,42.57,42.59,1154655.0,36.2056,36.2311,36.1801,36.1971,1154655.0
2018-08-13 14:40:00,42.6,42.61,42.53,42.54,751430.0,36.2056,36.2141,36.1461,36.1546,751430.0
2018-08-13 14:50:00,42.53,42.54,42.49,42.53,1258914.0,36.1461,36.1546,36.1121,36.1461,1258914.0
2018-08-13 15:00:00,42.52,42.53,42.47,42.5,1383808.0,36.1376,36.1461,36.0951,36.1206,1383808.0
2018-08-13 15:10:00,42.5,42.57,42.49,42.53,618441.0,36.1206,36.1801,36.1121,36.1461,618441.0
2018-08-13 15:20:00,42.53,42.57,42.5,42.51,1120606.0,36.1461,36.1801,36.1206,36.1291,1120606.0
2018-08-13 15:30:00,42.51,42.58,42.5,42.57,1214735.0,36.1291,36.1886,36.1206,36.1801,1214735.0
2018-08-13 15:40:00,42.57,42.6,42.54,42.54,2323532.0,36.1801,36.2056,36.1546,36.1546,2323532.0
2018-08-13 15:50:00,42.55,42.55,42.47,42.5,10484334.0,36.1631,36.1631,36.0951,36.1206,10484334.0
2018-08-14 09:30:00,42.64,42.74,42.61,42.68,7040208.0,36.2396,36.3246,36.2141,36.2736,7040208.0
2018-08-14 09:40:00,42.68,42.73,42.62,42.62,1554742.0,36.2736,36.3161,36.2226,36.2226,1554742.0
2018-08-14 09:50:00,42.62,42.66,42.59,42.65,1536330.0,36.2226,36.2566,36.1971,36.2481,1536330.0
2018-08-14 10:00:00,42.65,42.66,42.56,42.58,1085762.0,36.2481,36.2566,36.1716,36.1886,1085762.0
2018-08-14 10:10:00,42.58,42.64,42.56,42.63,772396.0,36.1886,36.2396,36.1716,36.2311,772396.0
2018-08-14 10:20:00,42.63,42.68,42.62,42.67,1006508.0,36.2311,36.2736,36.2226,36.2651,1006508.0
2018-08-14 10:30:00,42.67,42.71,42.65,42.7,666028.0,36.2651,36.2991,36.2481,36.2906,666028.0
2018-08-14 10:40:00,42.7,42.75,42.68,42.75,631448.0,36.2906,36.3331,36.2736,36.3331,631448.0
2018-08-14 10:50:00,42.75,42.78,42.69,42.7,1189534.0,36.3331,36.3586,36.2821,36.2906,1189534.0
2018-08-14 11:00:00,42.7,42.71,42.67,42.68,1682235.0,36.2906,36.2991,36.2651,36.2736,1682235.0
2018-08-14 11:10:00,42.69,42.7,42.58,42.58,1089250.0,36.2821,36.2906,36.1886,36.1886,1089250.0
2018-08-14 11:20:00,42.58,42.68,42.58,42.65,1498807.0,36.1886,36.2736,36.1886,36.2481,1498807.0
2018-08-14 11:30:00,42.66,42.68,42.6,42.65,503459.0,36.2566,36.2736,36.2056,36.2481,503459.0
2018-08-14 11:40:00,42.65,42.71,42.65,42.7,553262.0,36.2481,36.2991,36.2481,36.2906,553262.0
2018-08-14 11:50:00,42.71,42.71,42.63,42.65,561869.0,36.2991,36.2991,36.2311,36.2481,561869.0
2018-08-14 12:00:00,42.66,42.69,42.65,42.68,314088.0,36.2566,36.2821,36.2481,36.2736,314088.0
2018-08-14 12:10:00,42.68,42.68,42.64,42.67,324755.0,36.2736,36.2736,36.2396,36.2651,324755.0
2018-08-14 12:20:00,42.68,42.68,42.64,42.67,432336.0,36.2736,36.2736,36.2396,36.2651,432336.0
2018-08-14 12:30:00,42.68,42.69,42.65,42.69,835850.0,36.2736,36.2821,36.2481,36.2821,835850.0
2018-08-14 12:40:00,42.69,42.72,42.68,42.69,1204523.0,36.2821,36.3076,36.2736,36.2821,1204523.0
2018-08-14 12:50:00,42.69,42.7,42.66,42.68,606202.0,36.2821,36.2906,36.2566,36.2736,606202.0
2018-08-14 13:00:00,42.68,42.72,42.64,42.68,581961.0,36.2736,36.3076,36.2396,36.2736,581961.0
2018-08-14 13:10:00,42.68,42.68,42.64,42.65,1076342.0,36.2736,36.2736,36.2396,36.2481,1076342.0
2018-08-14 13:20:00,42.65,42.68,42.64,42.67,461744.0,36.2481,36.2736,36.2396,36.2651,461744.0
2018-08-14 13:30:00,42.67,42.7,42.66,42.7,185798.0,36.2651,36.2906,36.2566,36.2906,185798.0
2018-08-14 13:40:00,42.7,42.72,42.68,42.69,311726.0,36.2906,36.3076,36.2736,36.2821,311726.0
2018-08-14 13:50:00,42.69,42.74,42.65,42.73,632072.0,36.2821,36.3246,36.2481,36.3161,632072.0
2018-08-14 14:00:00,42.73,42.75,42.69,42.71,920801.0,36.3161,36.3331,36.2821,36.2991,920801.0
2018-08-14 14:10:00,42.72,42.76,42.71,42.75,1011653.0,36.3076,36.3416,36.2991,36.3331,1011653.0
2018-08-14 14:20:00,42.75,42.75,42.66,42.69,749300.0,36.3331,36.3331,36.2566,36.2821,749300.0
2018-08-14 14:30:00,42.69,42.74,42.68,42.73,277071.0,36.2821,36.3246,36.2736,36.3161,277071.0
2018-08-14 14:40:00,42.73,42.76,42.71,42.73,698528.0,36.3161,36.3416,36.2991,36.3161,698528.0
2018-08-14 14:50:00,42.73,42.77,42.73,42.77,497051.0,36.3161,36.3501,36.3161,36.3501,497051.0
2018-08-14 15:00:00,42.77,42.84,42.76,42.84,3230812.0,36.3501,36.4095,36.3416,36.4095,3230812.0
2018-08-14 15:10:00,42.84,42.85,42.81,42.84,3194814.0,36.4095,36.418,36.384,36.4095,3194814.0
2018-08-14 15:20:00,42.84,42.86,42.82,42.83,1471898.0,36.4095,36.4265,36.3925,36.401,1471898.0
2018-08-14 15:30:00,42.83,42.85,42.81,42.83,1109003.0,36.401,36.418,36.384,36.401,1109003.0
2018-08-14 15:40:00,42.83,42.83,42.77,42.77,1152158.0,36.401,36.401,36.3501,36.3501,1152158.0
2018-08-14 15:50:00,42.77,42.79,42.74,42.76,4336808.0,36.3501,36.367,36.3246,36.3416,4336808.0
2018-08-15 09:30:00,41.54,41.54,41.31,41.43,10243454.0,35.3047,35.3047,35.1092,35.2112,10243454.0
2018-08-15 09:40:00,41.42,41.45,41.31,41.35,6138073.0,35.2027,35.2282,35.1092,35.1432,6138073.0
2018-08-15 09:50:00,41.34,41.36,41.28,41.3,4867751.0,35.1347,35.1517,35.0837,35.1007,4867751.0
2018-08-15 10:00:00,41.3,41.3,41.21,41.27,5463079.0,35.1007,35.1007,35.0242,35.0752,5463079.0
2018-08-15 10:10:00,41.27,41.33,41.23,41.29,3821876.0,35.0752,35.1262,35.0412,35.0922,3821876.0
2018-08-15 10:20:00,41.3,41.32,41.26,41.26,3251484.0,35.1007,35.1177,35.0667,35.0667,3251484.0
2018-08-15 10:30:00,41.26,41.31,41.17,41.3,3176974.0,35.0667,35.1092,34.9902,35.1007,3176974.0
2018-08-15 10:40:00,41.29,41.32,41.23,41.23,1319372.0,35.0922,35.1177,35.0412,35.0412,1319372.0
2018-08-15 10:50:00,41.23,41.24,41.13,41.16,1824812.0,35.0412,35.0497,34.9562,34.9817,1824812.0
2018-08-15 11:00:00,41.15,41.33,41.15,41.32,2517403.0,34.9732,35.1262,34.9732,35.1177,2517403.0
2018-08-15 11:10:00,41.33,41.37,41.21,41.24,8487774.0,35.1262,35.1602,35.0242,35.0497,8487774.0
2018-08-15 11:20:00,41.24,41.35,41.23,41.32,1393340.0,35.0497,35.1432,35.0412,35.1177,1393340.0
2018-08-15 11:30:00,41.33,41.49,41.31,41.4,3466333.0,35.1262,35.2622,35.1092,35.1857,3466333.0
2018-08-15 11:40:00,41.4,41.47,41.37,41.46,2343035.0,35.1857,35.2452,35.1602,35.2367,2343035.0
2018-08-15 11:50:00,41.46,41.47,41.34,41.35,1377096.0,35.2367,35.2452,35.1347,35.1432,1377096.0
2018-08-15 12:00:00,41.34,41.5,41.34,41.48,2793839.0,35.1347,35.2707,35.1347,35.2537,2793839.0
2018-08-15 12:10:00,41.48,41.65,41.47,41.59,6106030.0,35.2537,35.3982,35.2452,35.3472,6106030.0
2018-08-15 12:20:00,41.59,41.62,41.55,41.62,1922487.0,35.3472,35.3727,35.3132,35.3727,1922487.0
2018-08-15 12:30:00,41.62,41.7,41.61,41.69,2379413.0,35.3727,35.4407,35.3642,35.4322,2379413.0
2018-08-15 12:40:00,41.69,41.71,41.58,41.59,1255316.0,35.4322,35.4492,35.3387,35.3472,1255316.0
2018-08-15 12:50:00,41.59,41.64,41.57,41.64,1775756.0,35.3472,35.3897,35.3302,35.3897,1775756.0
2018-08-15 13:00:00,41.64,41.67,41.6,41.64,976257.0,35.3897,35.4152,35.3557,35.3897,976257.0
2018-08-15 13:10:00,41.63,41.64,41.58,41.58,752348.0,35.3812,35.3897,35.3387,35.3387,752348.0
2018-08-15 13:20:00,41.58,41.61,41.53,41.59,1208476.0,35.3387,35.3642,35.2962,35.3472,1208476.0
2018-08-15 13:30:00,41.59,41.6,41.52,41.55,1066564.0,35.3472,35.3557,35.2877,35.3132,1066564.0
2018-08-15 13:40:00,41.54,41.57,41.5,41.51,594216.0,35.3047,35.3302,35.2707,35.2792,594216.0
2018-08-15 13:50:00,41.5,41.54,41.48,41.5,546689.0,35.2707,35.3047,35.2537,35.2707,546689.0
2018-08-15 14:00:00,41.5,41.54,41.47,41.49,2392590.0,35.2707,35.3047,35.2452,35.2622,2392590.0
2018-08-15 14:10:00,41.49,41.51,41.46,41.48,1539462.0,35.2622,35.2792,35.2367,35.2537,1539462.0
2018-08-15 14:20:00,41.48,41.5,41.43,41.44,1027717.0,35.2537,35.2707,35.2112,35.2197,1027717.0
2018-08-15 14:30:00,41.44,41.49,41.42,41.45,1402718.0,35.2197,35.2622,35.2027,35.2282,1402718.0
2018-08-15 14:40:00,41.45,41.45,41.39,41.41,1559678.0,35.2282,35.2282,35.1772,35.1942,1559678.0
2018-08-15 14:50:00,41.41,41.49,41.4,41.48,1941840.0,35.1942,35.2622,35.1857,35.2537,1941840.0
2018-08-15 15:00:00,41.48,41.56,41.48,41.52,2602439.0,35.2537,35.3217,35.2537,35.2877,2602439.0
2018-08-15 15:10:00,41.53,41.55,41.49,41.54,2310593.0,35.2962,35.3132,35.2622,35.3047,2310593.0
2018-08-15 15:20:00,41.53,41.56,41.49,41.52,3585222.0,35.2962,35.3217,35.2622,35.2877,3585222.0
2018-08-15 15:30:00,41.52,41.61,41.51,41.55,3374349.0,35.2877,35.3642,35.2792,35.3132,3374349.0
2018-08-15 15:40:00,41.54,41.57,41.52,41.55,3223924.0,35.3047,35.3302,35.2877,35.3132,3223924.0
2018-08-15 15:50:00,41.55,41.56,41.48,41.52,12192258.0,35.3132,35.3217,35.2537,35.2877,12192258.0
2018-08-16 09:30:00,41.92,41.94,41.86,41.88,3495677.0,35.6276,35.6446,35.5766,35.5936,3495677.0
2018-08-16 09:40:00,41.88,41.93,41.86,41.91,1748250.0,35.5936,35.6361,35.5766,35.6191,1748250.0
2018-08-16 09:50:00,41.92,41.99,41.91,41.93,1960732.0,35.6276,35.6871,35.6191,35.6361,1960732.0
2018-08-16 10:00:00,41.93,41.97,41.91,41.96,2702925.0,35.6361,35.6701,35.6191,35.6616,2702925.0
2018-08-16 10:10:00,41.96,42.02,41.95,41.98,1147858.0,35.6616,35.7126,35.6531,35.6786,1147858.0
2018-08-16 10:20:00,41.98,41.99,41.95,41.99,999445.0,35.6786,35.6871,35.6531,35.6871,999445.0
2018-08-16 10:30:00,41.99,42.01,41.95,41.98,4151759.0,35.6871,35.7041,35.6531,35.6786,4151759.0
2018-08-16 10:40:00,41.98,42.01,41.95,42.01,3146267.0,35.6786,35.7041,35.6531,35.7041,3146267.0
2018-08-16 10:50:00,42.0,42.01,41.93,41.94,1548597.0,35.6956,35.7041,35.6361,35.6446,1548597.0
2018-08-16 11:00:00,41.93,42.01,41.93,42.0,2283423.0,35.6361,35.7041,35.6361,35.6956,2283423.0
2018-08-16 11:10:00,42.0,42.06,41.99,42.05,1769169.0,35.6956,35.7466,35.6871,35.7381,1769169.0
2018-08-16 11:20:00,42.05,42.09,42.03,42.08,833992.0,35.7381,35.7721,35.7211,35.7636,833992.0
2018-08-16 11:30:00,42.08,42.08,41.96,41.97,1540921.0,35.7636,35.7636,35.6616,35.6701,1540921.0
2018-08-16 11:40:00,41.97,42.01,41.89,42.0,4236974.0,35.6701,35.7041,35.6021,35.6956,4236974.0
2018-08-16 11:50:00,42.01,42.04,41.98,42.03,2023795.0,35.7041,35.7296,35.6786,35.7211,2023795.0
2018-08-16 12:00:00,42.04,42.08,42.03,42.08,759438.0,35.7296,35.7636,35.7211,35.7636,759438.0
2018-08-16 12:10:00,42.07,42.11,42.06,42.08,2017862.0,35.7551,35.7891,35.7466,35.7636,2017862.0
2018-08-16 12:20:00,42.08,42.08,42.03,42.05,1028431.0,35.7636,35.7636,35.7211,35.7381,1028431.0
2018-08-16 12:30:00,42.06,42.06,41.94,41.95,1963201.0,35.7466,35.7466,35.6446,35.6531,1963201.0
2018-08-16 12:40:00,41.94,41.95,41.79,41.84,4284328.0,35.6446,35.6531,35.5172,35.5596,4284328.0
2018-08-16 12:50:00,41.84,41.93,41.82,41.91,880999.0,35.5596,35.6361,35.5427,35.6191,880999.0
2018-08-16 13:00:00,41.91,41.92,41.87,41.88,637756.0,35.6191,35.6276,35.5851,35.5936,637756.0
2018-08-16 13:10:00,41.88,41.91,41.87,41.91,833934.0,35.5936,35.6191,35.5851,35.6191,833934.0
2018-08-16 13:20:00,41.91,41.95,41.9,41.91,672465.0,35.6191,35.6531,35.6106,35.6191,672465.0
2018-08-16 13:30:00,41.91,41.94,41.9,41.91,398713.0,35.6191,35.6446,35.6106,35.6191,398713.0
2018-08-16 13:40:00,41.91,41.93,41.87,41.88,1692737.0,35.6191,35.6361,35.5851,35.5936,1692737.0
2018-08-16 13:50:00,41.87,41.9,41.84,41.89,797434.0,35.5851,35.6106,35.5596,35.6021,797434.0
2018-08-16 14:00:00,41.89,41.91,41.84,41.87,365362.0,35.6021,35.6191,35.5596,35.5851,365362.0
2018-08-16 14:10:00,41.86,41.89,41.84,41.88,409119.0,35.5766,35.6021,35.5596,35.5936,409119.0
2018-08-16 14:20:00,41.88,41.88,41.82,41.82,824398.0,35.5936,35.5936,35.5427,35.5427,824398.0
2018-08-16 14:30:00,41.82,41.84,41.77,41.83,1922317.0,35.5427,35.5596,35.5002,35.5511,1922317.0
2018-08-16 14:40:00,41.82,41.87,41.82,41.86,590549.0,35.5427,35.5851,35.5427,35.5766,590549.0
2018-08-16 14:50:00,41.87,41.87,41.84,41.84,416844.0,35.5851,35.5851,35.5596,35.5596,416844.0
2018-08-16 15:00:00,41.84,41.88,41.84,41.84,367273.0,35.5596,35.5936,35.5596,35.5596,367273.0
2018-08-16 15:10:00,41.84,41.87,41.83,41.84,1013584.0,35.5596,35.5851,35.5511,35.5596,1013584.0
2018-08-16 15:20:00,41.84,41.9,41.83,41.9,794102.0,35.5596,35.6106,35.5511,35.6106,794102.0
2018-08-16 15:30:00,41.9,41.9,41.86,41.87,1065186.0,35.6106,35.6106,35.5766,35.5851,1065186.0
2018-08-16 15:40:00,41.87,41.87,41.79,41.79,1990627.0,35.5851,35.5851,35.5172,35.5172,1990627.0
2018-08-16 15:50:00,41.8,41.8,41.75,41.77,7021050.0,35.5257,35.5257,35.4832,35.5002,7021050.0
2018-08-17 09:30:00,41.62,41.7,41.55,41.69,2204061.0,35.3727,35.4407,35.3132,35.4322,2204061.0
2018-08-17 09:40:00,41.69,41.7,41.6,41.63,949773.0,35.4322,35.4407,35.3557,35.3812,949773.0
2018-08-17 09:50:00,41.63,41.66,41.6,41.63,912310.0,35.3812,35.4067,35.3557,35.3812,912310.0
2018-08-17 10:00:00,41.63,41.67,41.57,41.59,1130771.0,35.3812,35.4152,35.3302,35.3472,1130771.0
2018-08-17 10:10:00,41.59,41.6,41.54,41.58,615426.0,35.3472,35.3557,35.3047,35.3387,615426.0
2018-08-17 10:20:00,41.57,41.59,41.52,41.53,536098.0,35.3302,35.3472,35.2877,35.2962,536098.0
2018-08-17 10:30:00,41.53,41.62,41.53,41.62,867915.0,35.2962,35.3727,35.2962,35.3727,867915.0
2018-08-17 10:40:00,41.62,41.65,41.58,41.64,1265224.0,35.3727,35.3982,35.3387,35.3897,1265224.0
2018-08-17 10:50:00,41.64,41.69,41.63,41.69,1552599.0,35.3897,35.4322,35.3812,35.4322,1552599.0
2018-08-17 11:00:00,41.69,41.7,41.62,41.65,614523.0,35.4322,35.4407,35.3727,35.3982,614523.0
2018-08-17 11:10:00,41.65,41.73,41.61,41.71,800646.0,35.3982,35.4662,35.3642,35.4492,800646.0
2018-08-17 11:20:00,41.71,41.74,41.7,41.73,457169.0,35.4492,35.4747,35.4407,35.4662,457169.0
2018-08-17 11:30:00,41.73,41.77,41.73,41.75,873125.0,35.4662,35.5002,35.4662,35.4832,873125.0
2018-08-17 11:40:00,41.75,41.8,41.75,41.79,700847.0,35.4832,35.5257,35.4832,35.5172,700847.0
2018-08-17 11:50:00,41.79,41.89,41.78,41.84,735077.0,35.5172,35.6021,35.5087,35.5596,735077.0
2018-08-17 12:00:00,41.85,41.86,41.8,41.82,557896.0,35.5681,35.5766,35.5257,35.5427,557896.0
2018-08-17 12:10:00,41.82,41.85,41.8,41.83,427769.0,35.5427,35.5681,35.5257,35.5511,427769.0
2018-08-17 12:20:00,41.83,41.85,41.83,41.84,251280.0,35.5511,35.5681,35.5511,35.5596,251280.0
2018-08-17 12:30:00,41.84,41.84,41.75,41.76,478663.0,35.5596,35.5596,35.4832,35.4917,478663.0
2018-08-17 12:40:00,41.75,41.78,41.74,41.77,831237.0,35.4832,35.5087,35.4747,35.5002,831237.0
2018-08-17 12:50:00,41.77,41.79,41.74,41.74,1269955.0,35.5002,35.5172,35.4747,35.4747,1269955.0
2018-08-17 13:00:00,41.74,41.77,41.74,41.76,1064488.0,35.4747,35.5002,35.4747,35.4917,1064488.0
2018-08-17 13:10:00,41.75,41.8,41.75,41.79,986443.0,35.4832,35.5257,35.4832,35.5172,986443.0
2018-08-17 13:20:00,41.79,41.79,41.71,41.72,1026341.0,35.5172,35.5172,35.4492,35.4577,1026341.0
2018-08-17 13:30:00,41.72,41.77,41.72,41.75,811385.0,35.4577,35.5002,35.4577,35.4832,811385.0
2018-08-17 13:40:00,41.75,41.79,41.74,41.75,476232.0,35.4832,35.5172,35.4747,35.4832,476232.0
2018-08-17 13:50:00,41.75,41.84,41.74,41.82,782720.0,35.4832,35.5596,35.4747,35.5427,782720.0
2018-08-17 14:00:00,41.83,42.02,41.82,42.0,2846191.0,35.5511,35.7126,35.5427,35.6956,2846191.0
2018-08-17 14:10:00,42.0,42.12,41.97,42.1,3280031.0,35.6956,35.7976,35.6701,35.7806,3280031.0
2018-08-17 14:20:00,42.09,42.23,42.08,42.15,3843815.0,35.7721,35.8911,35.7636,35.8231,3843815.0
2018-08-17 14:30:00,42.16,42.2,42.08,42.13,2340510.0,35.8316,35.8656,35.7636,35.8061,2340510.0
2018-08-17 14:40:00,42.13,42.22,42.11,42.18,1465476.0,35.8061,35.8826,35.7891,35.8486,1465476.0
2018-08-17 14:50:00,42.18,42.29,42.17,42.26,4054878.0,35.8486,35.9421,35.8401,35.9166,4054878.0
2018-08-17 15:00:00,42.26,42.31,42.19,42.19,2518923.0,35.9166,35.9591,35.8571,35.8571,2518923.0
2018-08-17 15:10:00,42.19,42.25,42.17,42.25,2728476.0,35.8571,35.9081,35.8401,35.9081,2728476.0
2018-08-17 15:20:00,42.25,42.29,42.21,42.23,2820913.0,35.9081,35.9421,35.8741,35.8911,2820913.0
2018-08-17 15:30:00,42.22,42.26,42.21,42.25,1842182.0,35.8826,35.9166,35.8741,35.9081,1842182.0
2018-08-17 15:40:00,42.25,42.29,42.23,42.24,3074977.0,35.9081,35.9421,35.8911,35.8996,3074977.0
2018-08-17 15:50:00,42.24,42.26,42.21,42.21,9831138.0,35.8996,35.9166,35.8741,35.8741,9831138.0
2018-08-20 09:30:00,42.31,42.39,42.27,42.37,2851515.0,35.9591,36.0271,35.9251,36.0101,2851515.0
2018-08-20 09:40:00,42.36,42.37,42.28,42.3,1382920.0,36.0016,36.0101,35.9336,35.9506,1382920.0
2018-08-20 09:50:00,42.3,42.3,42.19,42.19,1918848.0,35.9506,35.9506,35.8571,35.8571,1918848.0
2018-08-20 10:00:00,42.19,42.3,42.19,42.23,2378389.0,35.8571,35.9506,35.8571,35.8911,2378389.0
2018-08-20 10:10:00,42.23,42.24,42.17,42.19,1486753.0,35.8911,35.8996,35.8401,35.8571,1486753.0
2018-08-20 10:20:00,42.19,42.26,42.18,42.25,823057.0,35.8571,35.9166,35.8486,35.9081,823057.0
2018-08-20 10:30:00,42.24,42.28,42.21,42.27,866326.0,35.8996,35.9336,35.8741,35.9251,866326.0
2018-08-20 10:40:00,42.27,42.28,42.22,42.27,979869.0,35.9251,35.9336,35.8826,35.9251,979869.0
2018-08-20 10:50:00,42.27,42.28,42.18,42.21,787563.0,35.9251,35.9336,35.8486,35.8741,787563.0
2018-08-20 11:00:00,42.22,42.26,42.21,42.25,696256.0,35.8826,35.9166,35.8741,35.9081,696256.0
2018-08-20 11:10:00,42.25,42.32,42.24,42.32,773995.0,35.9081,35.9676,35.8996,35.9676,773995.0
2018-08-20 11:20:00,42.31,42.32,42.25,42.27,542222.0,35.9591,35.9676,35.9081,35.9251,542222.0
2018-08-20 11:30:00,42.27,42.31,42.26,42.29,605938.0,35.9251,35.9591,35.9166,35.9421,605938.0
2018-08-20 11:40:00,42.29,42.3,42.25,42.25,303324.0,35.9421,35.9506,35.9081,35.9081,303324.0
2018-08-20 11:50:00,42.26,42.39,42.23,42.24,4789569.0,35.9166,36.0271,35.8911,35.8996,4789569.0
2018-08-20 12:00:00,42.23,42.32,42.22,42.32,1176683.0,35.8911,35.9676,35.8826,35.9676,1176683.0
2018-08-20 12:10:00,42.32,42.35,42.3,42.33,1605026.0,35.9676,35.9931,35.9506,35.9761,1605026.0
2018-08-20 12:20:00,42.34,42.38,42.32,42.38,1540529.0,35.9846,36.0186,35.9676,36.0186,1540529.0
2018-08-20 12:30:00,42.38,42.39,42.36,42.37,283500.0,36.0186,36.0271,36.0016,36.0101,283500.0
2018-08-20 12:40:00,42.37,42.37,42.33,42.35,495372.0,36.0101,36.0101,35.9761,35.9931,495372.0
2018-08-20 12:50:00,42.36,42.37,42.34,42.37,191261.0,36.0016,36.0101,35.9846,36.0101,191261.0
2018-08-20 13:00:00,42.37,42.38,42.33,42.34,232039.0,36.0101,36.0186,35.9761,35.9846,232039.0
2018-08-20 13:10:00,42.34,42.34,42.3,42.3,562958.0,35.9846,35.9846,35.9506,35.9506,562958.0
2018-08-20 13:20:00,42.3,42.33,42.29,42.33,425183.0,35.9506,35.9761,35.9421,35.9761,425183.0
2018-08-20 13:30:00,42.33,42.33,42.3,42.3,434045.0,35.9761,35.9761,35.9506,35.9506,434045.0
2018-08-20 13:40:00,42.3,42.32,42.3,42.31,491355.0,35.9506,35.9676,35.9506,35.9591,491355.0
2018-08-20 13:50:00,42.31,42.35,42.3,42.35,429579.0,35.9591,35.9931,35.9506,35.9931,429579.0
2018-08-20 14:00:00,42.35,42.37,42.34,42.37,571446.0,35.9931,36.0101,35.9846,36.0101,571446.0
2018-08-20 14:10:00,42.37,42.39,42.35,42.37,351449.0,36.0101,36.0271,35.9931,36.0101,351449.0
2018-08-20 14:20:00,42.36,42.39,42.35,42.39,460971.0,36.0016,36.0271,35.9931,36.0271,460971.0
2018-08-20 14:30:00,42.39,42.41,42.38,42.38,494875.0,36.0271,36.0441,36.0186,36.0186,494875.0
2018-08-20 14:40:00,42.38,42.39,42.34,42.35,624557.0,36.0186,36.0271,35.9846,35.9931,624557.0
2018-08-20 14:50:00,42.34,42.37,42.33,42.36,854964.0,35.9846,36.0101,35.9761,36.0016,854964.0
2018-08-20 15:00:00,42.36,42.38,42.34,42.37,373386.0,36.0016,36.0186,35.9846,36.0101,373386.0
2018-08-20 15:10:00,42.37,42.4,42.35,42.4,981463.0,36.0101,36.0356,35.9931,36.0356,981463.0
2018-08-20 15:20:00,42.4,42.4,42.37,42.39,658550.0,36.0356,36.0356,36.0101,36.0271,658550.0
2018-08-20 15:30:00,42.38,42.4,42.37,42.4,624255.0,36.0186,36.0356,36.0101,36.0356,624255.0
2018-08-20 15:40:00,42.39,42.4,42.38,42.4,856654.0,36.0271,36.0356,36.0186,36.0356,856654.0
2018-08-20 15:50:00,42.4,42.44,42.37,42.4,4343497.0,36.0356,36.0696,36.0101,36.0356,4343497.0
2018-08-21 09:30:00,42.83,42.9,42.8,42.86,2466762.0,36.401,36.4605,36.3755,36.4265,2466762.0
2018-08-21 09:40:00,42.86,42.91,42.83,42.9,2378092.0,36.4265,36.469,36.401,36.4605,2378092.0
2018-08-21 09:50:00,42.9,42.93,42.86,42.9,2122014.0,36.4605,36.486,36.4265,36.4605,2122014.0
2018-08-21 10:00:00,42.89,42.89,42.83,42.88,1188720.0,36.452,36.452,36.401,36.4435,1188720.0
2018-08-21 10:10:00,42.88,42.92,42.85,42.91,992262.0,36.4435,36.4775,36.418,36.469,992262.0
2018-08-21 10:20:00,42.91,42.96,42.9,42.95,1596684.0,36.469,36.5115,36.4605,36.503,1596684.0
2018-08-21 10:30:00,42.95,42.97,42.92,42.93,794162.0,36.503,36.52,36.4775,36.486,794162.0
2018-08-21 10:40:00,42.93,42.95,42.85,42.86,1212876.0,36.486,36.503,36.418,36.4265,1212876.0
2018-08-21 10:50:00,42.86,42.92,42.85,42.91,3385822.0,36.4265,36.4775,36.418,36.469,3385822.0
2018-08-21 11:00:00,42.91,42.92,42.88,42.9,1368527.0,36.469,36.4775,36.4435,36.4605,1368527.0
2018-08-21 11:10:00,42.9,42.9,42.84,42.85,721433.0,36.4605,36.4605,36.4095,36.418,721433.0
2018-08-21 11:20:00,42.84,42.9,42.83,42.87,1234505.0,36.4095,36.4605,36.401,36.435,1234505.0
2018-08-21 11:30:00,42.87,42.93,42.84,42.92,782401.0,36.435,36.486,36.4095,36.4775,782401.0
2018-08-21 11:40:00,42.93,42.95,42.92,42.93,859835.0,36.486,36.503,36.4775,36.486,859835.0
2018-08-21 11:50:00,42.94,42.96,42.91,42.94,1315605.0,36.4945,36.5115,36.469,36.4945,1315605.0
2018-08-21 12:00:00,42.94,42.98,42.93,42.97,1027473.0,36.4945,36.5285,36.486,36.52,1027473.0
2018-08-21 12:10:00,42.97,42.97,42.93,42.96,1007258.0,36.52,36.52,36.486,36.5115,1007258.0
2018-08-21 12:20:00,42.96,42.98,42.95,42.98,754414.0,36.5115,36.5285,36.503,36.5285,754414.0
2018-08-21 12:30:00,42.98,43.01,42.97,43.0,2256041.0,36.5285,36.554,36.52,36.5455,2256041.0
2018-08-21 12:40:00,43.0,43.02,42.99,43.01,1092079.0,36.5455,36.5625,36.537,36.554,1092079.0
2018-08-21 12:50:00,43.01,43.09,43.0,43.08,3628560.0,36.554,36.622,36.5455,36.6135,3628560.0
2018-08-21 13:00:00,43.07,43.08,43.02,43.05,1027935.0,36.605,36.6135,36.5625,36.588,1027935.0
2018-08-21 13:10:00,43.05,43.05,43.02,43.04,868017.0,36.588,36.588,36.5625,36.5795,868017.0
2018-08-21 13:20:00,43.03,43.07,43.03,43.05,446839.0,36.571,36.605,36.571,36.588,446839.0
2018-08-21 13:30:00,43.04,43.09,43.04,43.08,591819.0,36.5795,36.622,36.5795,36.6135,591819.0
2018-08-21 13:40:00,43.08,43.09,43.06,43.08,1421915.0,36.6135,36.622,36.5965,36.6135,1421915.0
2018-08-21 13:50:00,43.08,43.09,43.05,43.07,905581.0,36.6135,36.622,36.588,36.605,905581.0
2018-08-21 14:00:00,43.07,43.08,43.04,43.08,686521.0,36.605,36.6135,36.5795,36.6135,686521.0
2018-08-21 14:10:00,43.08,43.11,43.06,43.09,1308324.0,36.6135,36.639,36.5965,36.622,1308324.0
2018-08-21 14:20:00,43.1,43.1,43.08,43.09,441907.0,36.6305,36.6305,36.6135,36.622,441907.0
2018-08-21 14:30:00,43.09,43.09,43.0,43.01,1470461.0,36.622,36.622,36.5455,36.554,1470461.0
2018-08-21 14:40:00,43.01,43.04,42.95,42.96,915903.0,36.554,36.5795,36.503,36.5115,915903.0
2018-08-21 14:50:00,42.96,42.96,42.91,42.92,1470957.0,36.5115,36.5115,36.469,36.4775,1470957.0
2018-08-21 15:00:00,42.92,42.94,42.88,42.93,2452900.0,36.4775,36.4945,36.4435,36.486,2452900.0
2018-08-21 15:10:00,42.93,42.94,42.9,42.91,824087.0,36.486,36.4945,36.4605,36.469,824087.0
2018-08-21 15:20:00,42.91,42.96,42.9,42.94,915560.0,36.469,36.5115,36.4605,36.4945,915560.0
2018-08-21 15:30:00,42.94,42.96,42.93,42.96,2055648.0,36.4945,36.5115,36.486,36.5115,2055648.0
2018-08-21 15:40:00,42.96,42.96,42.89,42.95,3341717.0,36.5115,36.5115,36.452,36.503,3341717.0
2018-08-21 15:50:00,42.95,42.97,42.93,42.93,7774360.0,36.503,36.52,36.486,36.486,7774360.0
2018-08-22 09:30:00,42.99,43.1,42.98,43.06,2185693.0,36.537,36.6305,36.5285,36.5965,2185693.0
2018-08-22 09:40:00,43.06,43.09,42.99,43.0,1414701.0,36.5965,36.622,36.537,36.5455,1414701.0
2018-08-22 09:50:00,43.0,43.05,42.99,43.05,965938.0,36.5455,36.588,36.537,36.588,965938.0
2018-08-22 10:00:00,43.05,43.07,43.03,43.06,704734.0,36.588,36.605,36.571,36.5965,704734.0
2018-08-22 10:10:00,43.06,43.09,43.04,43.07,662577.0,36.5965,36.622,36.5795,36.605,662577.0
2018-08-22 10:20:00,43.07,43.11,43.03,43.04,560366.0,36.605,36.639,36.571,36.5795,560366.0
2018-08-22 10:30:00,43.04,43.1,43.02,43.1,529504.0,36.5795,36.6305,36.5625,36.6305,529504.0
2018-08-22 10:40:00,43.1,43.17,43.08,43.17,774117.0,36.6305,36.69,36.6135,36.69,774117.0
2018-08-22 10:50:00,43.17,43.18,43.14,43.15,604699.0,36.69,36.6985,36.6645,36.673,604699.0
2018-08-22 11:00:00,43.15,43.16,43.11,43.13,776229.0,36.673,36.6815,36.639,36.656,776229.0
2018-08-22 11:10:00,43.14,43.16,43.12,43.15,748729.0,36.6645,36.6815,36.6475,36.673,748729.0
2018-08-22 11:20:00,43.15,43.19,43.15,43.17,801678.0,36.673,36.707,36.673,36.69,801678.0
2018-08-22 11:30:00,43.16,43.19,43.13,43.18,465085.0,36.6815,36.707,36.656,36.6985,465085.0
2018-08-22 11:40:00,43.18,43.24,43.18,43.21,1036318.0,36.6985,36.7495,36.6985,36.724,1036318.0
2018-08-22 11:50:00,43.2,43.23,43.19,43.21,401513.0,36.7155,36.741,36.707,36.724,401513.0
2018-08-22 12:00:00,43.21,43.21,43.15,43.16,274240.0,36.724,36.724,36.673,36.6815,274240.0
2018-08-22 12:10:00,43.16,43.17,43.12,43.16,1786320.0,36.6815,36.69,36.6475,36.6815,1786320.0
2018-08-22 12:20:00,43.16,43.17,43.13,43.14,647838.0,36.6815,36.69,36.656,36.6645,647838.0
2018-08-22 12:30:00,43.14,43.17,43.1,43.12,560333.0,36.6645,36.69,36.6305,36.6475,560333.0
2018-08-22 12:40:00,43.12,43.16,43.11,43.15,335653.0,36.6475,36.6815,36.639,36.673,335653.0
2018-08-22 12:50:00,43.16,43.17,43.14,43.16,866630.0,36.6815,36.69,36.6645,36.6815,866630.0
2018-08-22 13:00:00,43.16,43.17,43.14,43.16,371649.0,36.6815,36.69,36.6645,36.6815,371649.0
2018-08-22 13:10:00,43.16,43.19,43.15,43.17,1055381.0,36.6815,36.707,36.673,36.69,1055381.0
2018-08-22 13:20:00,43.17,43.2,43.16,43.18,295718.0,36.69,36.7155,36.6815,36.6985,295718.0
2018-08-22 13:30:00,43.18,43.2,43.17,43.2,506856.0,36.6985,36.7155,36.69,36.7155,506856.0
2018-08-22 13:40:00,43.2,43.2,43.16,43.18,431812.0,36.7155,36.7155,36.6815,36.6985,431812.0
2018-08-22 13:50:00,43.18,43.2,43.17,43.19,279447.0,36.6985,36.7155,36.69,36.707,279447.0
2018-08-22 14:00:00,43.2,43.35,43.17,43.26,9078990.0,36.7155,36.843,36.69,36.7665,9078990.0
2018-08-22 14:10:00,43.26,43.29,43.21,43.22,1692233.0,36.7665,36.792,36.724,36.7325,1692233.0
2018-08-22 14:20:00,43.21,43.23,43.16,43.22,2305730.0,36.724,36.741,36.6815,36.7325,2305730.0
2018-08-22 14:30:00,43.22,43.23,43.2,43.21,778676.0,36.7325,36.741,36.7155,36.724,778676.0
2018-08-22 14:40:00,43.2,43.24,43.19,43.21,438672.0,36.7155,36.7495,36.707,36.724,438672.0
2018-08-22 14:50:00,43.22,43.25,43.2,43.25,809727.0,36.7325,36.758,36.7155,36.758,809727.0
2018-08-22 15:00:00,43.25,43.29,43.24,43.27,485259.0,36.758,36.792,36.7495,36.775,485259.0
2018-08-22 15:10:00,43.26,43.3,43.25,43.28,554031.0,36.7665,36.8005,36.758,36.7835,554031.0
2018-08-22 15:20:00,43.28,43.3,43.27,43.29,298748.0,36.7835,36.8005,36.775,36.792,298748.0
2018-08-22 15:30:00,43.29,43.31,43.27,43.29,961657.0,36.792,36.809,36.775,36.792,961657.0
2018-08-22 15:40:00,43.3,43.3,43.25,43.26,1204506.0,36.8005,36.8005,36.758,36.7665,1204506.0
2018-08-22 15:50:00,43.26,43.3,43.24,43.27,3861776.0,36.7665,36.8005,36.7495,36.775,3861776.0
2018-08-23 09:30:00,43.14,43.17,43.06,43.11,3880511.0,36.6645,36.69,36.5965,36.639,3880511.0
2018-08-23 09:40:00,43.12,43.2,43.11,43.2,2025848.0,36.6475,36.7155,36.639,36.7155,2025848.0
2018-08-23 09:50:00,43.19,43.26,43.18,43.22,3605549.0,36.707,36.7665,36.6985,36.7325,3605549.0
2018-08-23 10:00:00,43.22,43.23,43.14,43.14,1007037.0,36.7325,36.741,36.6645,36.6645,1007037.0
2018-08-23 10:10:00,43.15,43.16,43.09,43.11,1580311.0,36.673,36.6815,36.622,36.639,1580311.0
2018-08-23 10:20:00,43.1,43.15,43.08,43.15,1449480.0,36.6305,36.673,36.6135,36.673,1449480.0
2018-08-23 10:30:00,43.15,43.16,43.11,43.12,1133953.0,36.673,36.6815,36.639,36.6475,1133953.0
2018-08-23 10:40:00,43.12,43.13,43.02,43.04,3083110.0,36.6475,36.656,36.5625,36.5795,3083110.0
2018-08-23 10:50:00,43.04,43.05,42.98,43.0,1040883.0,36.5795,36.588,36.5285,36.5455,1040883.0
2018-08-23 11:00:00,43.0,43.02,42.88,42.91,2027701.0,36.5455,36.5625,36.4435,36.469,2027701.0
2018-08-23 11:10:00,42.91,42.93,42.77,42.77,1670987.0,36.469,36.486,36.3501,36.3501,1670987.0
2018-08-23 11:20:00,42.77,42.85,42.73,42.82,3309886.0,36.3501,36.418,36.3161,36.3925,3309886.0
2018-08-23 11:30:00,42.82,42.83,42.69,42.71,4283298.0,36.3925,36.401,36.2821,36.2991,4283298.0
2018-08-23 11:40:00,42.71,42.79,42.7,42.79,2561277.0,36.2991,36.367,36.2906,36.367,2561277.0
2018-08-23 11:50:00,42.79,42.83,42.77,42.79,1071138.0,36.367,36.401,36.3501,36.367,1071138.0
2018-08-23 12:00:00,42.79,42.84,42.74,42.74,726820.0,36.367,36.4095,36.3246,36.3246,726820.0
2018-08-23 12:10:00,42.75,42.81,42.74,42.8,700498.0,36.3331,36.384,36.3246,36.3755,700498.0
2018-08-23 12:20:00,42.8,42.84,42.8,42.82,556636.0,36.3755,36.4095,36.3755,36.3925,556636.0
2018-08-23 12:30:00,42.82,42.83,42.8,42.83,352559.0,36.3925,36.401,36.3755,36.401,352559.0
2018-08-23 12:40:00,42.83,42.87,42.82,42.85,479938.0,36.401,36.435,36.3925,36.418,479938.0
2018-08-23 12:50:00,42.86,42.87,42.77,42.79,505988.0,36.4265,36.435,36.3501,36.367,505988.0
2018-08-23 13:00:00,42.79,42.79,42.73,42.74,973614.0,36.367,36.367,36.3161,36.3246,973614.0
2018-08-23 13:10:00,42.74,42.75,42.67,42.73,873984.0,36.3246,36.3331,36.2651,36.3161,873984.0
2018-08-23 13:20:00,42.73,42.75,42.71,42.75,1517471.0,36.3161,36.3331,36.2991,36.3331,1517471.0
2018-08-23 13:30:00,42.75,42.77,42.72,42.73,460606.0,36.3331,36.3501,36.3076,36.3161,460606.0
2018-08-23 13:40:00,42.73,42.76,42.7,42.71,250981.0,36.3161,36.3416,36.2906,36.2991,250981.0
2018-08-23 13:50:00,42.72,42.74,42.68,42.7,297249.0,36.3076,36.3246,36.2736,36.2906,297249.0
2018-08-23 14:00:00,42.7,42.76,42.7,42.75,682830.0,36.2906,36.3416,36.2906,36.3331,682830.0
2018-08-23 14:10:00,42.76,42.76,42.7,42.71,731284.0,36.3416,36.3416,36.2906,36.2991,731284.0
2018-08-23 14:20:00,42.71,42.71,42.68,42.68,753934.0,36.2991,36.2991,36.2736,36.2736,753934.0
2018-08-23 14:30:00,42.68,42.69,42.64,42.66,1061683.0,36.2736,36.2821,36.2396,36.2566,1061683.0
2018-08-23 14:40:00,42.65,42.71,42.64,42.68,709004.0,36.2481,36.2991,36.2396,36.2736,709004.0
2018-08-23 14:50:00,42.67,42.71,42.64,42.71,545441.0,36.2651,36.2991,36.2396,36.2991,545441.0
2018-08-23 15:00:00,42.71,42.73,42.7,42.72,910061.0,36.2991,36.3161,36.2906,36.3076,910061.0
2018-08-23 15:10:00,42.71,42.74,42.71,42.71,399849.0,36.2991,36.3246,36.2991,36.2991,399849.0
2018-08-23 15:20:00,42.71,42.72,42.69,42.7,475062.0,36.2991,36.3076,36.2821,36.2906,475062.0
2018-08-23 15:30:00,42.7,42.7,42.59,42.59,1554574.0,36.2906,36.2906,36.1971,36.1971,1554574.0
2018-08-23 15:40:00,42.59,42.61,42.53,42.58,3599960.0,36.1971,36.2141,36.1461,36.1886,3599960.0
2018-08-23 15:50:00,42.58,42.62,42.56,42.58,6893867.0,36.1886,36.2226,36.1716,36.1886,6893867.0
2018-08-24 09:30:00,43.22,43.23,43.14,43.21,5043492.0,36.7325,36.741,36.6645,36.724,5043492.0
2018-08-24 09:40:00,43.21,43.22,43.15,43.16,2239070.0,36.724,36.7325,36.673,36.6815,2239070.0
2018-08-24 09:50:00,43.15,43.16,43.09,43.09,1626879.0,36.673,36.6815,36.622,36.622,1626879.0
2018-08-24 10:00:00,43.09,43.33,43.08,43.26,7516236.0,36.622,36.826,36.6135,36.7665,7516236.0
2018-08-24 10:10:00,43.26,43.29,43.2,43.25,4262779.0,36.7665,36.792,36.7155,36.758,4262779.0
2018-08-24 10:20:00,43.25,43.29,43.19,43.21,977466.0,36.758,36.792,36.707,36.724,977466.0
2018-08-24 10:30:00,43.22,43.29,43.21,43.27,938052.0,36.7325,36.792,36.724,36.775,938052.0
2018-08-24 10:40:00,43.27,43.32,43.24,43.3,1466274.0,36.775,36.8175,36.7495,36.8005,1466274.0
2018-08-24 10:50:00,43.3,43.33,43.29,43.31,568357.0,36.8005,36.826,36.792,36.809,568357.0
2018-08-24 11:00:00,43.32,43.34,43.29,43.3,1365619.0,36.8175,36.8345,36.792,36.8005,1365619.0
2018-08-24 11:10:00,43.3,43.36,43.3,43.34,601051.0,36.8005,36.8515,36.8005,36.8345,601051.0
2018-08-24 11:20:00,43.34,43.35,43.28,43.29,2012390.0,36.8345,36.843,36.7835,36.792,2012390.0
2018-08-24 11:30:00,43.29,43.35,43.27,43.33,1202279.0,36.792,36.843,36.775,36.826,1202279.0
2018-08-24 11:40:00,43.33,43.34,43.28,43.29,693052.0,36.826,36.8345,36.7835,36.792,693052.0
2018-08-24 11:50:00,43.29,43.34,43.27,43.34,549321.0,36.792,36.8345,36.775,36.8345,549321.0
2018-08-24 12:00:00,43.34,43.34,43.3,43.32,362802.0,36.8345,36.8345,36.8005,36.8175,362802.0
2018-08-24 12:10:00,43.31,43.36,43.31,43.34,394096.0,36.809,36.8515,36.809,36.8345,394096.0
2018-08-24 12:20:00,43.34,43.34,43.29,43.3,689900.0,36.8345,36.8345,36.792,36.8005,689900.0
2018-08-24 12:30:00,43.29,43.3,43.22,43.25,937086.0,36.792,36.8005,36.7325,36.758,937086.0
2018-08-24 12:40:00,43.25,43.29,43.23,43.29,350794.0,36.758,36.792,36.741,36.792,350794.0
2018-08-24 12:50:00,43.29,43.3,43.24,43.26,366520.0,36.792,36.8005,36.7495,36.7665,366520.0
2018-08-24 13:00:00,43.26,43.28,43.25,43.27,416325.0,36.7665,36.7835,36.758,36.775,416325.0
2018-08-24 13:10:00,43.27,43.28,43.22,43.25,536581.0,36.775,36.7835,36.7325,36.758,536581.0
2018-08-24 13:20:00,43.25,43.26,43.21,43.23,638185.0,36.758,36.7665,36.724,36.741,638185.0
2018-08-24 13:30:00,43.23,43.24,43.16,43.16,1620422.0,36.741,36.7495,36.6815,36.6815,1620422.0
2018-08-24 13:40:00,43.16,43.19,43.1,43.16,1517737.0,36.6815,36.707,36.6305,36.6815,1517737.0
2018-08-24 13:50:00,43.16,43.2,43.15,43.2,344213.0,36.6815,36.7155,36.673,36.7155,344213.0
2018-08-24 14:00:00,43.19,43.21,43.17,43.2,512202.0,36.707,36.724,36.69,36.7155,512202.0
2018-08-24 14:10:00,43.2,43.23,43.18,43.23,623106.0,36.7155,36.741,36.6985,36.741,623106.0
2018-08-24 14:20:00,43.23,43.26,43.2,43.26,1225166.0,36.741,36.7665,36.7155,36.7665,1225166.0
2018-08-24 14:30:00,43.26,43.27,43.24,43.25,1043763.0,36.7665,36.775,36.7495,36.758,1043763.0
2018-08-24 14:40:00,43.25,43.27,43.24,43.27,508807.0,36.758,36.775,36.7495,36.775,508807.0
2018-08-24 14:50:00,43.27,43.3,43.26,43.27,575136.0,36.775,36.8005,36.7665,36.775,575136.0
2018-08-24 15:00:00,43.27,43.29,43.24,43.25,673503.0,36.775,36.792,36.7495,36.758,673503.0
2018-08-24 15:10:00,43.25,43.33,43.25,43.32,798615.0,36.758,36.826,36.758,36.8175,798615.0
2018-08-24 15:20:00,43.32,43.32,43.29,43.32,645821.0,36.8175,36.8175,36.792,36.8175,645821.0
2018-08-24 15:30:00,43.32,43.36,43.3,43.35,1152427.0,36.8175,36.8515,36.8005,36.843,1152427.0
2018-08-24 15:40:00,43.36,43.4,43.35,43.39,1588944.0,36.8515,36.8855,36.843,36.877,1588944.0
2018-08-24 15:50:00,43.39,43.4,43.34,43.36,5986249.0,36.877,36.8855,36.8345,36.8515,5986249.0
2018-08-27 09:30:00,43.77,43.88,43.76,43.87,4425946.0,37.1999,37.2934,37.1914,37.2849,4425946.0
2018-08-27 09:40:00,43.87,43.99,43.85,43.97,9373461.0,37.2849,37.3869,37.2679,37.3699,9373461.0
2018-08-27 09:50:00,43.97,44.02,43.91,44.01,8602147.0,37.3699,37.4124,37.3189,37.4039,8602147.0
2018-08-27 10:00:00,44.01,44.09,44.0,44.07,9906611.0,37.4039,37.4719,37.3954,37.4549,9906611.0
2018-08-27 10:10:00,44.07,44.1,44.06,44.08,4135665.0,37.4549,37.4804,37.4464,37.4634,4135665.0
2018-08-27 10:20:00,44.08,44.16,44.08,44.13,2636879.0,37.4634,37.5314,37.4634,37.5059,2636879.0
2018-08-27 10:30:00,44.13,44.13,44.03,44.03,2179889.0,37.5059,37.5059,37.4209,37.4209,2179889.0
2018-08-27 10:40:00,44.03,44.1,44.03,44.05,1618073.0,37.4209,37.4804,37.4209,37.4379,1618073.0
2018-08-27 10:50:00,44.05,44.1,44.04,44.09,1280872.0,37.4379,37.4804,37.4294,37.4719,1280872.0
2018-08-27 11:00:00,44.09,44.14,44.08,44.1,1888619.0,37.4719,37.5144,37.4634,37.4804,1888619.0
2018-08-27 11:10:00,44.1,44.13,44.05,44.1,1099976.0,37.4804,37.5059,37.4379,37.4804,1099976.0
2018-08-27 11:20:00,44.1,44.12,44.08,44.1,1145618.0,37.4804,37.4974,37.4634,37.4804,1145618.0
2018-08-27 11:30:00,44.1,44.13,44.08,44.09,1334933.0,37.4804,37.5059,37.4634,37.4719,1334933.0
2018-08-27 11:40:00,44.09,44.09,44.04,44.05,821453.0,37.4719,37.4719,37.4294,37.4379,821453.0
2018-08-27 11:50:00,44.05,44.12,44.04,44.11,982827.0,37.4379,37.4974,37.4294,37.4889,982827.0
2018-08-27 12:00:00,44.11,44.11,44.06,44.09,902125.0,37.4889,37.4889,37.4464,37.4719,902125.0
2018-08-27 12:10:00,44.09,44.1,44.07,44.09,1371679.0,37.4719,37.4804,37.4549,37.4719,1371679.0
2018-08-27 12:20:00,44.09,44.14,44.09,44.11,786067.0,37.4719,37.5144,37.4719,37.4889,786067.0
2018-08-27 12:30:00,44.11,44.12,44.09,44.11,542934.0,37.4889,37.4974,37.4719,37.4889,542934.0
2018-08-27 12:40:00,44.11,44.15,44.11,44.12,978949.0,37.4889,37.5229,37.4889,37.4974,978949.0
2018-08-27 12:50:00,44.13,44.13,44.09,44.12,843450.0,37.5059,37.5059,37.4719,37.4974,843450.0
2018-08-27 13:00:00,44.11,44.12,44.07,44.09,328075.0,37.4889,37.4974,37.4549,37.4719,328075.0
2018-08-27 13:10:00,44.08,44.1,44.07,44.09,353898.0,37.4634,37.4804,37.4549,37.4719,353898.0
2018-08-27 13:20:00,44.09,44.1,44.05,44.06,490334.0,37.4719,37.4804,37.4379,37.4464,490334.0
2018-08-27 13:30:00,44.06,44.07,44.02,44.03,845428.0,37.4464,37.4549,37.4124,37.4209,845428.0
2018-08-27 13:40:00,44.03,44.05,44.01,44.03,818040.0,37.4209,37.4379,37.4039,37.4209,818040.0
2018-08-27 13:50:00,44.03,44.04,44.01,44.02,972885.0,37.4209,37.4294,37.4039,37.4124,972885.0
2018-08-27 14:00:00,44.02,44.07,44.01,44.07,812085.0,37.4124,37.4549,37.4039,37.4549,812085.0
2018-08-27 14:10:00,44.07,44.07,44.04,44.05,664808.0,37.4549,37.4549,37.4294,37.4379,664808.0
2018-08-27 14:20:00,44.05,44.07,44.03,44.07,450846.0,37.4379,37.4549,37.4209,37.4549,450846.0
2018-08-27 14:30:00,44.07,44.09,44.04,44.04,701206.0,37.4549,37.4719,37.4294,37.4294,701206.0
2018-08-27 14:40:00,44.05,44.06,44.03,44.05,671449.0,37.4379,37.4464,37.4209,37.4379,671449.0
2018-08-27 14:50:00,44.05,44.06,44.02,44.03,985631.0,37.4379,37.4464,37.4124,37.4209,985631.0
2018-08-27 15:00:00,44.02,44.03,43.99,44.0,1187274.0,37.4124,37.4209,37.3869,37.3954,1187274.0
2018-08-27 15:10:00,44.0,44.0,43.98,43.98,480465.0,37.3954,37.3954,37.3784,37.3784,480465.0
2018-08-27 15:20:00,43.99,44.01,43.98,44.0,790389.0,37.3869,37.4039,37.3784,37.3954,790389.0
2018-08-27 15:30:00,44.0,44.01,43.96,43.97,1424070.0,37.3954,37.4039,37.3614,37.3699,1424070.0
2018-08-27 15:40:00,43.97,43.98,43.94,43.97,1517596.0,37.3699,37.3784,37.3444,37.3699,1517596.0
2018-08-27 15:50:00,43.97,44.0,43.94,43.97,6164513.0,37.3699,37.3954,37.3444,37.3699,6164513.0
2018-08-28 09:30:00,44.11,44.18,44.08,44.1,3640152.0,37.4889,37.5484,37.4634,37.4804,3640152.0
2018-08-28 09:40:00,44.1,44.13,44.01,44.02,1830622.0,37.4804,37.5059,37.4039,37.4124,1830622.0
2018-08-28 09:50:00,44.02,44.1,44.0,44.07,2886617.0,37.4124,37.4804,37.3954,37.4549,2886617.0
2018-08-28 10:00:00,44.07,44.07,44.02,44.04,1055540.0,37.4549,37.4549,37.4124,37.4294,1055540.0
2018-08-28 10:10:00,44.04,44.04,43.95,43.96,1240826.0,37.4294,37.4294,37.3529,37.3614,1240826.0
2018-08-28 10:20:00,43.96,43.96,43.89,43.94,1320022.0,37.3614,37.3614,37.3019,37.3444,1320022.0
2018-08-28 10:30:00,43.93,43.98,43.89,43.95,875806.0,37.3359,37.3784,37.3019,37.3529,875806.0
2018-08-28 10:40:00,43.95,43.97,43.87,43.88,552203.0,37.3529,37.3699,37.2849,37.2934,552203.0
2018-08-28 10:50:00,43.88,43.95,43.88,43.93,1752028.0,37.2934,37.3529,37.2934,37.3359,1752028.0
2018-08-28 11:00:00,43.93,43.94,43.91,43.93,588576.0,37.3359,37.3444,37.3189,37.3359,588576.0
2018-08-28 11:10:00,43.93,43.97,43.91,43.92,631148.0,37.3359,37.3699,37.3189,37.3274,631148.0
2018-08-28 11:20:00,43.92,43.96,43.91,43.94,449530.0,37.3274,37.3614,37.3189,37.3444,449530.0
2018-08-28 11:30:00,43.94,43.94,43.84,43.85,765193.0,37.3444,37.3444,37.2594,37.2679,765193.0
2018-08-28 11:40:00,43.85,43.89,43.82,43.86,686894.0,37.2679,37.3019,37.2424,37.2764,686894.0
2018-08-28 11:50:00,43.86,43.89,43.84,43.86,986747.0,37.2764,37.3019,37.2594,37.2764,986747.0
2018-08-28 12:00:00,43.86,43.9,43.86,43.89,972918.0,37.2764,37.3104,37.2764,37.3019,972918.0
2018-08-28 12:10:00,43.88,43.89,43.86,43.87,932444.0,37.2934,37.3019,37.2764,37.2849,932444.0
2018-08-28 12:20:00,43.87,43.88,43.81,43.83,705645.0,37.2849,37.2934,37.2339,37.2509,705645.0
2018-08-28 12:30:00,43.83,43.86,43.82,43.86,471821.0,37.2509,37.2764,37.2424,37.2764,471821.0
2018-08-28 12:40:00,43.86,43.86,43.82,43.85,2695141.0,37.2764,37.2764,37.2424,37.2679,2695141.0
2018-08-28 12:50:00,43.84,43.86,43.83,43.86,743651.0,37.2594,37.2764,37.2509,37.2764,743651.0
2018-08-28 13:00:00,43.86,43.86,43.82,43.84,418498.0,37.2764,37.2764,37.2424,37.2594,418498.0
2018-08-28 13:10:00,43.83,43.86,43.83,43.84,341285.0,37.2509,37.2764,37.2509,37.2594,341285.0
2018-08-28 13:20:00,43.84,43.85,43.76,43.77,1691047.0,37.2594,37.2679,37.1914,37.1999,1691047.0
2018-08-28 13:30:00,43.77,43.83,43.76,43.82,984670.0,37.1999,37.2509,37.1914,37.2424,984670.0
2018-08-28 13:40:00,43.82,43.83,43.79,43.81,1269841.0,37.2424,37.2509,37.2169,37.2339,1269841.0
2018-08-28 13:50:00,43.81,43.82,43.75,43.77,786979.0,37.2339,37.2424,37.183,37.1999,786979.0
2018-08-28 14:00:00,43.77,43.78,43.75,43.77,429916.0,37.1999,37.2084,37.183,37.1999,429916.0
2018-08-28 14:10:00,43.77,43.8,43.77,43.8,394862.0,37.1999,37.2254,37.1999,37.2254,394862.0
2018-08-28 14:20:00,43.79,43.8,43.78,43.78,215377.0,37.2169,37.2254,37.2084,37.2084,215377.0
2018-08-28 14:30:00,43.78,43.79,43.74,43.77,542769.0,37.2084,37.2169,37.1745,37.1999,542769.0
2018-08-28 14:40:00,43.77,43.79,43.75,43.76,947735.0,37.1999,37.2169,37.183,37.1914,947735.0
2018-08-28 14:50:00,43.76,43.78,43.74,43.77,1039012.0,37.1914,37.2084,37.1745,37.1999,1039012.0
2018-08-28 15:00:00,43.78,43.78,43.74,43.74,419243.0,37.2084,37.2084,37.1745,37.1745,419243.0
2018-08-28 15:10:00,43.75,43.79,43.74,43.77,549883.0,37.183,37.2169,37.1745,37.1999,549883.0
2018-08-28 15:20:00,43.77,43.78,43.74,43.77,1131075.0,37.1999,37.2084,37.1745,37.1999,1131075.0
2018-08-28 15:30:00,43.77,43.8,43.76,43.8,909249.0,37.1999,37.2254,37.1914,37.2254,909249.0
2018-08-28 15:40:00,43.79,43.8,43.77,43.8,1225727.0,37.2169,37.2254,37.1999,37.2254,1225727.0
2018-08-28 15:50:00,43.8,43.83,43.78,43.83,3157365.0,37.2254,37.2509,37.2084,37.2509,3157365.0
2018-08-29 09:30:00,43.73,43.78,43.69,43.72,2362642.0,37.166,37.2084,37.132,37.1575,2362642.0
2018-08-29 09:40:00,43.71,43.75,43.64,43.66,1280853.0,37.149,37.183,37.0895,37.1065,1280853.0
2018-08-29 09:50:00,43.66,43.77,43.64,43.77,1256600.0,37.1065,37.1999,37.0895,37.1999,1256600.0
2018-08-29 10:00:00,43.77,43.81,43.74,43.79,1755492.0,37.1999,37.2339,37.1745,37.2169,1755492.0
2018-08-29 10:10:00,43.8,43.86,43.78,43.82,1085510.0,37.2254,37.2764,37.2084,37.2424,1085510.0
2018-08-29 10:20:00,43.82,43.87,43.81,43.87,1115981.0,37.2424,37.2849,37.2339,37.2849,1115981.0
2018-08-29 10:30:00,43.87,43.89,43.85,43.88,1777730.0,37.2849,37.3019,37.2679,37.2934,1777730.0
2018-08-29 10:40:00,43.88,43.91,43.86,43.89,1336393.0,37.2934,37.3189,37.2764,37.3019,1336393.0
2018-08-29 10:50:00,43.89,43.89,43.83,43.89,900158.0,37.3019,37.3019,37.2509,37.3019,900158.0
2018-08-29 11:00:00,43.88,43.91,43.88,43.9,937634.0,37.2934,37.3189,37.2934,37.3104,937634.0
2018-08-29 11:10:00,43.9,43.95,43.89,43.92,752436.0,37.3104,37.3529,37.3019,37.3274,752436.0
2018-08-29 11:20:00,43.91,43.97,43.91,43.97,707708.0,37.3189,37.3699,37.3189,37.3699,707708.0
2018-08-29 11:30:00,43.96,44.0,43.95,43.97,1482159.0,37.3614,37.3954,37.3529,37.3699,1482159.0
2018-08-29 11:40:00,43.98,44.01,43.96,44.0,815464.0,37.3784,37.4039,37.3614,37.3954,815464.0
2018-08-29 11:50:00,44.0,44.01,43.97,44.0,1075489.0,37.3954,37.4039,37.3699,37.3954,1075489.0
2018-08-29 12:00:00,44.0,44.03,44.0,44.02,1700875.0,37.3954,37.4209,37.3954,37.4124,1700875.0
2018-08-29 12:10:00,44.02,44.05,44.01,44.05,406831.0,37.4124,37.4379,37.4039,37.4379,406831.0
2018-08-29 12:20:00,44.05,44.06,43.99,44.02,841233.0,37.4379,37.4464,37.3869,37.4124,841233.0
2018-08-29 12:30:00,44.02,44.05,44.01,44.04,1028879.0,37.4124,37.4379,37.4039,37.4294,1028879.0
2018-08-29 12:40:00,44.04,44.05,44.02,44.04,735434.0,37.4294,37.4379,37.4124,37.4294,735434.0
2018-08-29 12:50:00,44.04,44.07,44.04,44.07,941526.0,37.4294,37.4549,37.4294,37.4549,941526.0
2018-08-29 13:00:00,44.07,44.08,44.05,44.05,732697.0,37.4549,37.4634,37.4379,37.4379,732697.0
2018-08-29 13:10:00,44.05,44.07,44.04,44.06,1684511.0,37.4379,37.4549,37.4294,37.4464,1684511.0
2018-08-29 13:20:00,44.05,44.06,44.03,44.04,2121423.0,37.4379,37.4464,37.4209,37.4294,2121423.0
2018-08-29 13:30:00,44.03,44.04,44.0,44.0,3266468.0,37.4209,37.4294,37.3954,37.3954,3266468.0
2018-08-29 13:40:00,44.01,44.01,43.98,44.0,700513.0,37.4039,37.4039,37.3784,37.3954,700513.0
2018-08-29 13:50:00,44.0,44.0,43.95,43.98,1060328.0,37.3954,37.3954,37.3529,37.3784,1060328.0
2018-08-29 14:00:00,43.98,44.0,43.97,44.0,773716.0,37.3784,37.3954,37.3699,37.3954,773716.0
2018-08-29 14:10:00,44.0,44.02,43.98,44.0,743631.0,37.3954,37.4124,37.3784,37.3954,743631.0
2018-08-29 14:20:00,44.0,44.02,43.98,44.02,893507.0,37.3954,37.4124,37.3784,37.4124,893507.0
2018-08-29 14:30:00,44.02,44.04,44.01,44.03,628929.0,37.4124,37.4294,37.4039,37.4209,628929.0
2018-08-29 14:40:00,44.03,44.04,44.02,44.04,567210.0,37.4209,37.4294,37.4124,37.4294,567210.0
2018-08-29 14:50:00,44.04,44.04,44.0,44.02,1217136.0,37.4294,37.4294,37.3954,37.4124,1217136.0
2018-08-29 15:00:00,44.02,44.07,44.01,44.07,1091100.0,37.4124,37.4549,37.4039,37.4549,1091100.0
2018-08-29 15:10:00,44.06,44.1,44.05,44.09,1246662.0,37.4464,37.4804,37.4379,37.4719,1246662.0
2018-08-29 15:20:00,44.09,44.1,44.07,44.09,1244719.0,37.4719,37.4804,37.4549,37.4719,1244719.0
2018-08-29 15:30:00,44.1,44.12,44.09,44.12,705088.0,37.4804,37.4974,37.4719,37.4974,705088.0
2018-08-29 15:40:00,44.12,44.12,44.09,44.11,1169576.0,37.4974,37.4974,37.4719,37.4889,1169576.0
2018-08-29 15:50:00,44.11,44.11,44.08,44.1,4667691.0,37.4889,37.4889,37.4634,37.4804,4667691.0
2018-08-30 09:30:00,43.42,43.42,43.28,43.3,8146835.0,36.9025,36.9025,36.7835,36.8005,8146835.0
2018-08-30 09:40:00,43.29,43.39,43.27,43.3,5703007.0,36.792,36.877,36.775,36.8005,5703007.0
2018-08-30 09:50:00,43.3,43.31,43.22,43.26,5469410.0,36.8005,36.809,36.7325,36.7665,5469410.0
2018-08-30 10:00:00,43.26,43.32,43.25,43.27,3323035.0,36.7665,36.8175,36.758,36.775,3323035.0
2018-08-30 10:10:00,43.28,43.38,43.27,43.37,2363763.0,36.7835,36.8685,36.775,36.86,2363763.0
2018-08-30 10:20:00,43.37,43.37,43.26,43.27,2027655.0,36.86,36.86,36.7665,36.775,2027655.0
2018-08-30 10:30:00,43.27,43.32,43.23,43.27,2961153.0,36.775,36.8175,36.741,36.775,2961153.0
2018-08-30 10:40:00,43.28,43.29,43.19,43.22,2047207.0,36.7835,36.792,36.707,36.7325,2047207.0
2018-08-30 10:50:00,43.22,43.23,43.18,43.2,1841037.0,36.7325,36.741,36.6985,36.7155,1841037.0
2018-08-30 11:00:00,43.2,43.25,43.12,43.14,2154590.0,36.7155,36.758,36.6475,36.6645,2154590.0
2018-08-30 11:10:00,43.14,43.18,43.12,43.13,1721251.0,36.6645,36.6985,36.6475,36.656,1721251.0
2018-08-30 11:20:00,43.13,43.14,42.96,42.98,6889280.0,36.656,36.6645,36.5115,36.5285,6889280.0
2018-08-30 11:30:00,42.98,43.06,42.97,42.98,2669109.0,36.5285,36.5965,36.52,36.5285,2669109.0
2018-08-30 11:40:00,42.98,43.01,42.95,42.98,1608568.0,36.5285,36.554,36.503,36.5285,1608568.0
2018-08-30 11:50:00,42.98,43.04,42.97,42.99,2680992.0,36.5285,36.5795,36.52,36.537,2680992.0
2018-08-30 12:00:00,43.0,43.04,42.98,42.98,1032150.0,36.5455,36.5795,36.5285,36.5285,1032150.0
2018-08-30 12:10:00,42.98,43.05,42.95,43.02,1776403.0,36.5285,36.588,36.503,36.5625,1776403.0
2018-08-30 12:20:00,43.02,43.1,43.02,43.08,2438840.0,36.5625,36.6305,36.5625,36.6135,2438840.0
2018-08-30 12:30:00,43.09,43.16,43.07,43.15,1544347.0,36.622,36.6815,36.605,36.673,1544347.0
2018-08-30 12:40:00,43.15,43.18,43.11,43.14,1374736.0,36.673,36.6985,36.639,36.6645,1374736.0
2018-08-30 12:50:00,43.15,43.2,43.14,43.18,3479002.0,36.673,36.7155,36.6645,36.6985,3479002.0
2018-08-30 13:00:00,43.18,43.2,43.16,43.17,1934031.0,36.6985,36.7155,36.6815,36.69,1934031.0
2018-08-30 13:10:00,43.16,43.2,43.13,43.16,1242086.0,36.6815,36.7155,36.656,36.6815,1242086.0
2018-08-30 13:20:00,43.17,43.18,43.12,43.13,1074559.0,36.69,36.6985,36.6475,36.656,1074559.0
2018-08-30 13:30:00,43.13,43.13,43.09,43.11,1175526.0,36.656,36.656,36.622,36.639,1175526.0
2018-08-30 13:40:00,43.11,43.16,43.09,43.15,775942.0,36.639,36.6815,36.622,36.673,775942.0
2018-08-30 13:50:00,43.15,43.19,43.14,43.18,346579.0,36.673,36.707,36.6645,36.6985,346579.0
2018-08-30 14:00:00,43.18,43.2,43.13,43.14,468158.0,36.6985,36.7155,36.656,36.6645,468158.0
2018-08-30 14:10:00,43.15,43.18,42.9,42.93,2645549.0,36.673,36.6985,36.4605,36.486,2645549.0
2018-08-30 14:20:00,42.92,42.98,42.83,42.92,4269913.0,36.4775,36.5285,36.401,36.4775,4269913.0
2018-08-30 14:30:00,42.91,43.03,42.89,43.01,1372226.0,36.469,36.571,36.452,36.554,1372226.0
2018-08-30 14:40:00,43.01,43.02,42.94,42.97,1725634.0,36.554,36.5625,36.4945,36.52,1725634.0
2018-08-30 14:50:00,42.97,42.98,42.86,42.86,3124378.0,36.52,36.5285,36.4265,36.4265,3124378.0
2018-08-30 15:00:00,42.87,42.87,42.81,42.84,1911813.0,36.435,36.435,36.384,36.4095,1911813.0
2018-08-30 15:10:00,42.84,42.89,42.8,42.88,2994689.0,36.4095,36.452,36.3755,36.4435,2994689.0
2018-08-30 15:20:00,42.88,42.92,42.85,42.9,1440445.0,36.4435,36.4775,36.418,36.4605,1440445.0
2018-08-30 15:30:00,42.9,42.95,42.89,42.93,2066356.0,36.4605,36.503,36.452,36.486,2066356.0
2018-08-30 15:40:00,42.93,42.97,42.9,42.94,1397845.0,36.486,36.52,36.4605,36.4945,1397845.0
2018-08-30 15:50:00,42.94,42.97,42.91,42.93,7000999.0,36.4945,36.52,36.469,36.486,7000999.0
2018-08-31 09:30:00,42.89,42.98,42.84,42.95,4458852.0,36.452,36.5285,36.4095,36.503,4458852.0
2018-08-31 09:40:00,42.95,42.99,42.92,42.98,4985291.0,36.503,36.537,36.4775,36.5285,4985291.0
2018-08-31 09:50:00,42.99,43.04,42.96,43.04,2013820.0,36.537,36.5795,36.5115,36.5795,2013820.0
2018-08-31 10:00:00,43.04,43.21,43.03,43.2,2607971.0,36.5795,36.724,36.571,36.7155,2607971.0
2018-08-31 10:10:00,43.2,43.31,43.2,43.27,1703603.0,36.7155,36.809,36.7155,36.775,1703603.0
2018-08-31 10:20:00,43.28,43.31,43.21,43.24,1290741.0,36.7835,36.809,36.724,36.7495,1290741.0
2018-08-31 10:30:00,43.23,43.29,43.23,43.28,751580.0,36.741,36.792,36.741,36.7835,751580.0
2018-08-31 10:40:00,43.28,43.29,43.18,43.21,701479.0,36.7835,36.792,36.6985,36.724,701479.0
2018-08-31 10:50:00,43.2,43.22,43.14,43.15,2428788.0,36.7155,36.7325,36.6645,36.673,2428788.0
2018-08-31 11:00:00,43.15,43.19,43.07,43.08,1185246.0,36.673,36.707,36.605,36.6135,1185246.0
2018-08-31 11:10:00,43.08,43.09,43.03,43.05,1159439.0,36.6135,36.622,36.571,36.588,1159439.0
2018-08-31 11:20:00,43.04,43.04,42.87,42.89,2796730.0,36.5795,36.5795,36.435,36.452,2796730.0
2018-08-31 11:30:00,42.89,42.95,42.88,42.94,2197445.0,36.452,36.503,36.4435,36.4945,2197445.0
2018-08-31 11:40:00,42.93,42.94,42.85,42.89,691758.0,36.486,36.4945,36.418,36.452,691758.0
2018-08-31 11:50:00,42.89,42.94,42.88,42.9,677090.0,36.452,36.4945,36.4435,36.4605,677090.0
2018-08-31 12:00:00,42.9,42.91,42.84,42.87,935224.0,36.4605,36.469,36.4095,36.435,935224.0
2018-08-31 12:10:00,42.86,42.92,42.84,42.91,876246.0,36.4265,36.4775,36.4095,36.469,876246.0
2018-08-31 12:20:00,42.92,42.93,42.86,42.9,1101168.0,36.4775,36.486,36.4265,36.4605,1101168.0
2018-08-31 12:30:00,42.9,42.94,42.87,42.91,695041.0,36.4605,36.4945,36.435,36.469,695041.0
2018-08-31 12:40:00,42.92,42.99,42.92,42.98,351386.0,36.4775,36.537,36.4775,36.5285,351386.0
2018-08-31 12:50:00,42.98,43.02,42.96,43.02,400330.0,36.5285,36.5625,36.5115,36.5625,400330.0
2018-08-31 13:00:00,43.01,43.07,42.99,43.05,609976.0,36.554,36.605,36.537,36.588,609976.0
2018-08-31 13:10:00,43.05,43.09,43.05,43.05,725577.0,36.588,36.622,36.588,36.588,725577.0
2018-08-31 13:20:00,43.05,43.1,43.05,43.08,702626.0,36.588,36.6305,36.588,36.6135,702626.0
2018-08-31 13:30:00,43.08,43.11,43.05,43.07,748190.0,36.6135,36.639,36.588,36.605,748190.0
2018-08-31 13:40:00,43.07,43.13,43.06,43.12,395605.0,36.605,36.656,36.5965,36.6475,395605.0
2018-08-31 13:50:00,43.12,43.15,43.1,43.15,1301612.0,36.6475,36.673,36.6305,36.673,1301612.0
2018-08-31 14:00:00,43.15,43.16,43.11,43.14,890117.0,36.673,36.6815,36.639,36.6645,890117.0
2018-08-31 14:10:00,43.14,43.15,43.12,43.15,563958.0,36.6645,36.673,36.6475,36.673,563958.0
2018-08-31 14:20:00,43.14,43.18,43.12,43.18,875284.0,36.6645,36.6985,36.6475,36.6985,875284.0
2018-08-31 14:30:00,43.18,43.22,43.17,43.2,1292473.0,36.6985,36.7325,36.69,36.7155,1292473.0
2018-08-31 14:40:00,43.2,43.27,43.19,43.27,947101.0,36.7155,36.775,36.707,36.775,947101.0
2018-08-31 14:50:00,43.27,43.29,43.21,43.23,1948226.0,36.775,36.792,36.724,36.741,1948226.0
2018-08-31 15:00:00,43.24,43.3,43.23,43.3,2166580.0,36.7495,36.8005,36.741,36.8005,2166580.0
2018-08-31 15:10:00,43.3,43.3,43.27,43.27,1562434.0,36.8005,36.8005,36.775,36.775,1562434.0
2018-08-31 15:20:00,43.27,43.28,43.15,43.16,2852904.0,36.775,36.7835,36.673,36.6815,2852904.0
2018-08-31 15:30:00,43.16,43.27,43.16,43.26,2862375.0,36.6815,36.775,36.6815,36.7665,2862375.0
2018-08-31 15:40:00,43.25,43.26,43.18,43.18,4911253.0,36.758,36.7665,36.6985,36.6985,4911253.0
2018-08-31 15:50:00,43.19,43.25,43.16,43.19,12456949.0,36.707,36.758,36.6815,36.707,12456949.0
2018-09-04 09:30:00,42.49,42.49,42.32,42.32,5039861.0,36.1121,36.1121,35.9676,35.9676,5039861.0
2018-09-04 09:40:00,42.32,42.34,42.29,42.31,2472363.0,35.9676,35.9846,35.9421,35.9591,2472363.0
2018-09-04 09:50:00,42.32,42.36,42.26,42.35,2898406.0,35.9676,36.0016,35.9166,35.9931,2898406.0
2018-09-04 10:00:00,42.36,42.41,42.3,42.41,2476094.0,36.0016,36.0441,35.9506,36.0441,2476094.0
2018-09-04 10:10:00,42.41,42.42,42.36,42.41,815600.0,36.0441,36.0526,36.0016,36.0441,815600.0
2018-09-04 10:20:00,42.41,42.47,42.38,42.41,1647640.0,36.0441,36.0951,36.0186,36.0441,1647640.0
2018-09-04 10:30:00,42.41,42.41,42.34,42.37,3403501.0,36.0441,36.0441,35.9846,36.0101,3403501.0
2018-09-04 10:40:00,42.36,42.4,42.33,42.39,2544237.0,36.0016,36.0356,35.9761,36.0271,2544237.0
2018-09-04 10:50:00,42.39,42.46,42.36,42.41,2854031.0,36.0271,36.0866,36.0016,36.0441,2854031.0
2018-09-04 11:00:00,42.41,42.44,42.36,42.4,2240479.0,36.0441,36.0696,36.0016,36.0356,2240479.0
2018-09-04 11:10:00,42.4,42.4,42.34,42.38,798912.0,36.0356,36.0356,35.9846,36.0186,798912.0
2018-09-04 11:20:00,42.38,42.39,42.31,42.32,2576693.0,36.0186,36.0271,35.9591,35.9676,2576693.0
2018-09-04 11:30:00,42.32,42.36,42.3,42.36,1199792.0,35.9676,36.0016,35.9506,36.0016,1199792.0
2018-09-04 11:40:00,42.35,42.36,42.28,42.29,821052.0,35.9931,36.0016,35.9336,35.9421,821052.0
2018-09-04 11:50:00,42.29,42.29,42.22,42.23,1224736.0,35.9421,35.9421,35.8826,35.8911,1224736.0
2018-09-04 12:00:00,42.23,42.28,42.23,42.27,1390563.0,35.8911,35.9336,35.8911,35.9251,1390563.0
2018-09-04 12:10:00,42.27,42.31,42.26,42.3,804086.0,35.9251,35.9591,35.9166,35.9506,804086.0
2018-09-04 12:20:00,42.3,42.3,42.23,42.29,1032002.0,35.9506,35.9506,35.8911,35.9421,1032002.0
2018-09-04 12:30:00,42.29,42.31,42.27,42.28,788344.0,35.9421,35.9591,35.9251,35.9336,788344.0
2018-09-04 12:40:00,42.27,42.37,42.26,42.36,1329229.0,35.9251,36.0101,35.9166,36.0016,1329229.0
2018-09-04 12:50:00,42.36,42.36,42.3,42.3,468529.0,36.0016,36.0016,35.9506,35.9506,468529.0
2018-09-04 13:00:00,42.31,42.36,42.3,42.34,1198299.0,35.9591,36.0016,35.9506,35.9846,1198299.0
2018-09-04 13:10:00,42.34,42.35,42.3,42.3,1143847.0,35.9846,35.9931,35.9506,35.9506,1143847.0
2018-09-04 13:20:00,42.3,42.33,42.29,42.3,640925.0,35.9506,35.9761,35.9421,35.9506,640925.0
2018-09-04 13:30:00,42.3,42.35,42.3,42.31,771160.0,35.9506,35.9931,35.9506,35.9591,771160.0
2018-09-04 13:40:00,42.31,42.34,42.28,42.33,550278.0,35.9591,35.9846,35.9336,35.9761,550278.0
2018-09-04 13:50:00,42.34,42.35,42.32,42.33,485824.0,35.9846,35.9931,35.9676,35.9761,485824.0
2018-09-04 14:00:00,42.33,42.35,42.32,42.33,457487.0,35.9761,35.9931,35.9676,35.9761,457487.0
2018-09-04 14:10:00,42.34,42.38,42.31,42.36,703062.0,35.9846,36.0186,35.9591,36.0016,703062.0
2018-09-04 14:20:00,42.35,42.37,42.34,42.34,490436.0,35.9931,36.0101,35.9846,35.9846,490436.0
2018-09-04 14:30:00,42.34,42.35,42.32,42.33,493270.0,35.9846,35.9931,35.9676,35.9761,493270.0
2018-09-04 14:40:00,42.34,42.34,42.3,42.31,506147.0,35.9846,35.9846,35.9506,35.9591,506147.0
2018-09-04 14:50:00,42.31,42.35,42.3,42.33,917140.0,35.9591,35.9931,35.9506,35.9761,917140.0
2018-09-04 15:00:00,42.33,42.34,42.3,42.33,575969.0,35.9761,35.9846,35.9506,35.9761,575969.0
2018-09-04 15:10:00,42.33,42.33,42.29,42.29,825174.0,35.9761,35.9761,35.9421,35.9421,825174.0
2018-09-04 15:20:00,42.3,42.3,42.27,42.28,581306.0,35.9506,35.9506,35.9251,35.9336,581306.0
2018-09-04 15:30:00,42.28,42.31,42.28,42.31,1264032.0,35.9336,35.9591,35.9336,35.9591,1264032.0
2018-09-04 15:40:00,42.3,42.31,42.27,42.29,1880613.0,35.9506,35.9591,35.9251,35.9421,1880613.0
2018-09-04 15:50:00,42.3,42.33,42.25,42.33,5365218.0,35.9506,35.9761,35.9081,35.9761,5365218.0
2018-09-05 09:30:00,41.84,41.85,41.67,41.72,4737299.0,35.5596,35.5681,35.4152,35.4577,4737299.0
2018-09-05 09:40:00,41.71,41.91,41.71,41.88,5738380.0,35.4492,35.6191,35.4492,35.5936,5738380.0
2018-09-05 09:50:00,41.89,41.89,41.73,41.73,2853388.0,35.6021,35.6021,35.4662,35.4662,2853388.0
2018-09-05 10:00:00,41.74,41.77,41.68,41.75,1623092.0,35.4747,35.5002,35.4237,35.4832,1623092.0
2018-09-05 10:10:00,41.75,41.76,41.64,41.69,2881084.0,35.4832,35.4917,35.3897,35.4322,2881084.0
2018-09-05 10:20:00,41.69,41.75,41.62,41.75,5652971.0,35.4322,35.4832,35.3727,35.4832,5652971.0
2018-09-05 10:30:00,41.75,41.75,41.61,41.63,3227915.0,35.4832,35.4832,35.3642,35.3812,3227915.0
2018-09-05 10:40:00,41.64,41.75,41.59,41.7,1900807.0,35.3897,35.4832,35.3472,35.4407,1900807.0
2018-09-05 10:50:00,41.7,41.76,41.68,41.72,2075942.0,35.4407,35.4917,35.4237,35.4577,2075942.0
2018-09-05 11:00:00,41.72,41.74,41.66,41.67,2229262.0,35.4577,35.4747,35.4067,35.4152,2229262.0
2018-09-05 11:10:00,41.66,41.72,41.65,41.7,2051155.0,35.4067,35.4577,35.3982,35.4407,2051155.0
2018-09-05 11:20:00,41.71,41.75,41.6,41.62,2269689.0,35.4492,35.4832,35.3557,35.3727,2269689.0
2018-09-05 11:30:00,41.62,41.68,41.61,41.67,1046536.0,35.3727,35.4237,35.3642,35.4152,1046536.0
2018-09-05 11:40:00,41.67,41.7,41.65,41.68,446371.0,35.4152,35.4407,35.3982,35.4237,446371.0
2018-09-05 11:50:00,41.68,41.76,41.68,41.72,1472616.0,35.4237,35.4917,35.4237,35.4577,1472616.0
2018-09-05 12:00:00,41.71,41.78,41.71,41.75,757551.0,35.4492,35.5087,35.4492,35.4832,757551.0
2018-09-05 12:10:00,41.75,41.78,41.73,41.78,716750.0,35.4832,35.5087,35.4662,35.5087,716750.0
2018-09-05 12:20:00,41.77,41.79,41.74,41.76,739178.0,35.5002,35.5172,35.4747,35.4917,739178.0
2018-09-05 12:30:00,41.76,41.84,41.76,41.83,1875133.0,35.4917,35.5596,35.4917,35.5511,1875133.0
2018-09-05 12:40:00,41.83,41.84,41.78,41.83,1210743.0,35.5511,35.5596,35.5087,35.5511,1210743.0
2018-09-05 12:50:00,41.84,41.85,41.77,41.77,1314051.0,35.5596,35.5681,35.5002,35.5002,1314051.0
2018-09-05 13:00:00,41.77,41.81,41.76,41.8,875588.0,35.5002,35.5342,35.4917,35.5257,875588.0
2018-09-05 13:10:00,41.81,41.87,41.79,41.86,706247.0,35.5342,35.5851,35.5172,35.5766,706247.0
2018-09-05 13:20:00,41.86,41.87,41.8,41.82,721501.0,35.5766,35.5851,35.5257,35.5427,721501.0
2018-09-05 13:30:00,41.82,41.87,41.78,41.78,987375.0,35.5427,35.5851,35.5087,35.5087,987375.0
2018-09-05 13:40:00,41.79,41.79,41.74,41.75,840307.0,35.5172,35.5172,35.4747,35.4832,840307.0
2018-09-05 13:50:00,41.75,41.77,41.73,41.75,530061.0,35.4832,35.5002,35.4662,35.4832,530061.0
2018-09-05 14:00:00,41.75,41.77,41.71,41.72,462788.0,35.4832,35.5002,35.4492,35.4577,462788.0
2018-09-05 14:10:00,41.73,41.76,41.7,41.75,397934.0,35.4662,35.4917,35.4407,35.4832,397934.0
2018-09-05 14:20:00,41.75,41.79,41.73,41.77,363697.0,35.4832,35.5172,35.4662,35.5002,363697.0
2018-09-05 14:30:00,41.77,41.82,41.77,41.8,547292.0,35.5002,35.5427,35.5002,35.5257,547292.0
2018-09-05 14:40:00,41.79,41.8,41.75,41.75,455447.0,35.5172,35.5257,35.4832,35.4832,455447.0
2018-09-05 14:50:00,41.75,41.77,41.7,41.74,646273.0,35.4832,35.5002,35.4407,35.4747,646273.0
2018-09-05 15:00:00,41.74,41.77,41.71,41.72,724979.0,35.4747,35.5002,35.4492,35.4577,724979.0
2018-09-05 15:10:00,41.72,41.77,41.71,41.77,430591.0,35.4577,35.5002,35.4492,35.5002,430591.0
2018-09-05 15:20:00,41.76,41.79,41.72,41.73,998230.0,35.4917,35.5172,35.4577,35.4662,998230.0
2018-09-05 15:30:00,41.73,41.76,41.72,41.75,954520.0,35.4662,35.4917,35.4577,35.4832,954520.0
2018-09-05 15:40:00,41.75,41.76,41.7,41.71,1918895.0,35.4832,35.4917,35.4407,35.4492,1918895.0
2018-09-05 15:50:00,41.71,41.77,41.69,41.72,6187291.0,35.4492,35.5002,35.4322,35.4577,6187291.0
2018-09-06 09:30:00,41.8,41.91,41.78,41.82,6081776.0,35.5257,35.6191,35.5087,35.5427,6081776.0
2018-09-06 09:40:00,41.82,41.89,41.79,41.89,1989729.0,35.5427,35.6021,35.5172,35.6021,1989729.0
2018-09-06 09:50:00,41.88,41.9,41.83,41.89,1327584.0,35.5936,35.6106,35.5511,35.6021,1327584.0
2018-09-06 10:00:00,41.89,41.9,41.77,41.79,3686483.0,35.6021,35.6106,35.5002,35.5172,3686483.0
2018-09-06 10:10:00,41.79,41.79,41.68,41.7,1646716.0,35.5172,35.5172,35.4237,35.4407,1646716.0
2018-09-06 10:20:00,41.7,41.76,41.65,41.76,1340920.0,35.4407,35.4917,35.3982,35.4917,1340920.0
2018-09-06 10:30:00,41.75,41.76,41.66,41.71,1752829.0,35.4832,35.4917,35.4067,35.4492,1752829.0
2018-09-06 10:40:00,41.71,41.74,41.59,41.61,2423890.0,35.4492,35.4747,35.3472,35.3642,2423890.0
2018-09-06 10:50:00,41.61,41.66,41.59,41.63,1798322.0,35.3642,35.4067,35.3472,35.3812,1798322.0
2018-09-06 11:00:00,41.63,41.65,41.51,41.55,1526891.0,35.3812,35.3982,35.2792,35.3132,1526891.0
2018-09-06 11:10:00,41.55,41.58,41.51,41.53,904412.0,35.3132,35.3387,35.2792,35.2962,904412.0
2018-09-06 11:20:00,41.53,41.63,41.49,41.6,1172203.0,35.2962,35.3812,35.2622,35.3557,1172203.0
2018-09-06 11:30:00,41.6,41.65,41.58,41.61,925077.0,35.3557,35.3982,35.3387,35.3642,925077.0
2018-09-06 11:40:00,41.61,41.68,41.58,41.68,1020838.0,35.3642,35.4237,35.3387,35.4237,1020838.0
2018-09-06 11:50:00,41.67,41.68,41.6,41.62,1664304.0,35.4152,35.4237,35.3557,35.3727,1664304.0
2018-09-06 12:00:00,41.62,41.64,41.59,41.62,925905.0,35.3727,35.3897,35.3472,35.3727,925905.0
2018-09-06 12:10:00,41.62,41.63,41.58,41.59,887125.0,35.3727,35.3812,35.3387,35.3472,887125.0
2018-09-06 12:20:00,41.6,41.61,41.57,41.59,998029.0,35.3557,35.3642,35.3302,35.3472,998029.0
2018-09-06 12:30:00,41.59,41.62,41.55,41.56,578256.0,35.3472,35.3727,35.3132,35.3217,578256.0
2018-09-06 12:40:00,41.56,41.61,41.55,41.57,577586.0,35.3217,35.3642,35.3132,35.3302,577586.0
2018-09-06 12:50:00,41.57,41.57,41.52,41.53,659581.0,35.3302,35.3302,35.2877,35.2962,659581.0
2018-09-06 13:00:00,41.52,41.53,41.48,41.5,1645719.0,35.2877,35.2962,35.2537,35.2707,1645719.0
2018-09-06 13:10:00,41.49,41.6,41.48,41.59,813999.0,35.2622,35.3557,35.2537,35.3472,813999.0
2018-09-06 13:20:00,41.6,41.61,41.57,41.59,468949.0,35.3557,35.3642,35.3302,35.3472,468949.0
2018-09-06 13:30:00,41.59,41.64,41.57,41.62,1408887.0,35.3472,35.3897,35.3302,35.3727,1408887.0
2018-09-06 13:40:00,41.62,41.68,41.62,41.63,1292087.0,35.3727,35.4237,35.3727,35.3812,1292087.0
2018-09-06 13:50:00,41.63,41.65,41.58,41.59,764762.0,35.3812,35.3982,35.3387,35.3472,764762.0
2018-09-06 14:00:00,41.59,41.64,41.58,41.64,485839.0,35.3472,35.3897,35.3387,35.3897,485839.0
2018-09-06 14:10:00,41.64,41.65,41.62,41.64,408536.0,35.3897,35.3982,35.3727,35.3897,408536.0
2018-09-06 14:20:00,41.64,41.64,41.59,41.6,705005.0,35.3897,35.3897,35.3472,35.3557,705005.0
2018-09-06 14:30:00,41.61,41.67,41.6,41.64,829865.0,35.3642,35.4152,35.3557,35.3897,829865.0
2018-09-06 14:40:00,41.63,41.68,41.62,41.65,732211.0,35.3812,35.4237,35.3727,35.3982,732211.0
2018-09-06 14:50:00,41.65,41.68,41.62,41.66,631724.0,35.3982,35.4237,35.3727,35.4067,631724.0
2018-09-06 15:00:00,41.66,41.72,41.65,41.71,755507.0,35.4067,35.4577,35.3982,35.4492,755507.0
2018-09-06 15:10:00,41.7,41.75,41.69,41.71,1022921.0,35.4407,35.4832,35.4322,35.4492,1022921.0
2018-09-06 15:20:00,41.71,41.74,41.68,41.72,1684377.0,35.4492,35.4747,35.4237,35.4577,1684377.0
2018-09-06 15:30:00,41.72,41.76,41.7,41.75,1881617.0,35.4577,35.4917,35.4407,35.4832,1881617.0
2018-09-06 15:40:00,41.75,41.76,41.7,41.74,1595237.0,35.4832,35.4917,35.4407,35.4747,1595237.0
2018-09-06 15:50:00,41.74,41.77,41.72,41.76,3973603.0,35.4747,35.5002,35.4577,35.4917,3973603.0
2018-09-07 09:30:00,41.63,41.78,41.58,41.77,4470150.0,35.3812,35.5087,35.3387,35.5002,4470150.0
2018-09-07 09:40:00,41.77,41.82,41.73,41.76,2763045.0,35.5002,35.5427,35.4662,35.4917,2763045.0
2018-09-07 09:50:00,41.76,41.87,41.75,41.87,2490786.0,35.4917,35.5851,35.4832,35.5851,2490786.0
2018-09-07 10:00:00,41.87,41.9,41.84,41.9,1754625.0,35.5851,35.6106,35.5596,35.6106,1754625.0
2018-09-07 10:10:00,41.89,41.94,41.84,41.85,1401946.0,35.6021,35.6446,35.5596,35.5681,1401946.0
2018-09-07 10:20:00,41.84,41.91,41.82,41.82,986041.0,35.5596,35.6191,35.5427,35.5427,986041.0
2018-09-07 10:30:00,41.83,41.88,41.8,41.81,1349037.0,35.5511,35.5936,35.5257,35.5342,1349037.0
2018-09-07 10:40:00,41.81,41.9,41.8,41.88,1787514.0,35.5342,35.6106,35.5257,35.5936,1787514.0
2018-09-07 10:50:00,41.88,41.93,41.86,41.86,598789.0,35.5936,35.6361,35.5766,35.5766,598789.0
2018-09-07 11:00:00,41.87,41.87,41.78,41.81,3088089.0,35.5851,35.5851,35.5087,35.5342,3088089.0
2018-09-07 11:10:00,41.8,41.82,41.77,41.79,1438841.0,35.5257,35.5427,35.5002,35.5172,1438841.0
2018-09-07 11:20:00,41.79,41.8,41.73,41.77,807884.0,35.5172,35.5257,35.4662,35.5002,807884.0
2018-09-07 11:30:00,41.78,41.78,41.7,41.77,1494912.0,35.5087,35.5087,35.4407,35.5002,1494912.0
2018-09-07 11:40:00,41.78,41.8,41.75,41.77,510618.0,35.5087,35.5257,35.4832,35.5002,510618.0
2018-09-07 11:50:00,41.77,41.8,41.74,41.75,454923.0,35.5002,35.5257,35.4747,35.4832,454923.0
2018-09-07 12:00:00,41.75,41.76,41.51,41.55,2759262.0,35.4832,35.4917,35.2792,35.3132,2759262.0
2018-09-07 12:10:00,41.55,41.59,41.47,41.49,2551638.0,35.3132,35.3472,35.2452,35.2622,2551638.0
2018-09-07 12:20:00,41.49,41.55,41.43,41.43,2791141.0,35.2622,35.3132,35.2112,35.2112,2791141.0
2018-09-07 12:30:00,41.43,41.5,41.42,41.47,1199415.0,35.2112,35.2707,35.2027,35.2452,1199415.0
2018-09-07 12:40:00,41.46,41.53,41.38,41.53,1280482.0,35.2367,35.2962,35.1687,35.2962,1280482.0
2018-09-07 12:50:00,41.53,41.59,41.52,41.59,1197837.0,35.2962,35.3472,35.2877,35.3472,1197837.0
2018-09-07 13:00:00,41.58,41.59,41.49,41.5,589084.0,35.3387,35.3472,35.2622,35.2707,589084.0
2018-09-07 13:10:00,41.5,41.52,41.45,41.45,882138.0,35.2707,35.2877,35.2282,35.2282,882138.0
2018-09-07 13:20:00,41.45,41.49,41.45,41.49,609264.0,35.2282,35.2622,35.2282,35.2622,609264.0
2018-09-07 13:30:00,41.48,41.53,41.48,41.5,822038.0,35.2537,35.2962,35.2537,35.2707,822038.0
2018-09-07 13:40:00,41.5,41.55,41.49,41.51,522611.0,35.2707,35.3132,35.2622,35.2792,522611.0
2018-09-07 13:50:00,41.51,41.54,41.5,41.51,769383.0,35.2792,35.3047,35.2707,35.2792,769383.0
2018-09-07 14:00:00,41.51,41.56,41.5,41.55,311402.0,35.2792,35.3217,35.2707,35.3132,311402.0
2018-09-07 14:10:00,41.55,41.62,41.54,41.59,640464.0,35.3132,35.3727,35.3047,35.3472,640464.0
2018-09-07 14:20:00,41.6,41.64,41.59,41.64,347986.0,35.3557,35.3897,35.3472,35.3897,347986.0
2018-09-07 14:30:00,41.64,41.65,41.6,41.61,298932.0,35.3897,35.3982,35.3557,35.3642,298932.0
2018-09-07 14:40:00,41.61,41.63,41.6,41.61,444049.0,35.3642,35.3812,35.3557,35.3642,444049.0
2018-09-07 14:50:00,41.6,41.62,41.58,41.61,659846.0,35.3557,35.3727,35.3387,35.3642,659846.0
2018-09-07 15:00:00,41.61,41.65,41.56,41.57,1672796.0,35.3642,35.3982,35.3217,35.3302,1672796.0
2018-09-07 15:10:00,41.57,41.59,41.57,41.58,607203.0,35.3302,35.3472,35.3302,35.3387,607203.0
2018-09-07 15:20:00,41.58,41.59,41.55,41.57,1120611.0,35.3387,35.3472,35.3132,35.3302,1120611.0
2018-09-07 15:30:00,41.57,41.58,41.51,41.55,2219026.0,35.3302,35.3387,35.2792,35.3132,2219026.0
2018-09-07 15:40:00,41.55,41.55,41.5,41.52,1736361.0,35.3132,35.3132,35.2707,35.2877,1736361.0
2018-09-07 15:50:00,41.51,41.62,41.48,41.55,4963413.0,35.2792,35.3727,35.2537,35.3132,4963413.0
2018-09-10 09:30:00,41.55,41.55,41.35,41.37,4483781.0,35.3132,35.3132,35.1432,35.1602,4483781.0
2018-09-10 09:40:00,41.36,41.43,41.33,41.4,2327161.0,35.1517,35.2112,35.1262,35.1857,2327161.0
2018-09-10 09:50:00,41.4,41.42,41.31,41.35,1776626.0,35.1857,35.2027,35.1092,35.1432,1776626.0
2018-09-10 10:00:00,41.35,41.38,41.28,41.3,1233257.0,35.1432,35.1687,35.0837,35.1007,1233257.0
2018-09-10 10:10:00,41.3,41.33,41.27,41.32,1233656.0,35.1007,35.1262,35.0752,35.1177,1233656.0
2018-09-10 10:20:00,41.32,41.36,41.29,41.31,754276.0,35.1177,35.1517,35.0922,35.1092,754276.0
2018-09-10 10:30:00,41.31,41.34,41.27,41.31,1272270.0,35.1092,35.1347,35.0752,35.1092,1272270.0
2018-09-10 10:40:00,41.31,41.32,41.27,41.29,1443925.0,35.1092,35.1177,35.0752,35.0922,1443925.0
2018-09-10 10:50:00,41.29,41.3,41.21,41.22,1129431.0,35.0922,35.1007,35.0242,35.0327,1129431.0
2018-09-10 11:00:00,41.21,41.26,41.17,41.26,1448514.0,35.0242,35.0667,34.9902,35.0667,1448514.0
2018-09-10 11:10:00,41.26,41.29,41.22,41.25,965473.0,35.0667,35.0922,35.0327,35.0582,965473.0
2018-09-10 11:20:00,41.24,41.29,41.22,41.27,1062219.0,35.0497,35.0922,35.0327,35.0752,1062219.0
2018-09-10 11:30:00,41.27,41.32,41.23,41.24,1154170.0,35.0752,35.1177,35.0412,35.0497,1154170.0
2018-09-10 11:40:00,41.23,41.29,41.23,41.29,736428.0,35.0412,35.0922,35.0412,35.0922,736428.0
2018-09-10 11:50:00,41.29,41.31,41.24,41.26,570200.0,35.0922,35.1092,35.0497,35.0667,570200.0
2018-09-10 12:00:00,41.26,41.27,41.22,41.25,418000.0,35.0667,35.0752,35.0327,35.0582,418000.0
2018-09-10 12:10:00,41.25,41.26,41.21,41.22,789348.0,35.0582,35.0667,35.0242,35.0327,789348.0
2018-09-10 12:20:00,41.23,41.24,41.19,41.22,1239208.0,35.0412,35.0497,35.0072,35.0327,1239208.0
2018-09-10 12:30:00,41.21,41.25,41.2,41.22,459815.0,35.0242,35.0582,35.0157,35.0327,459815.0
2018-09-10 12:40:00,41.22,41.22,41.16,41.17,3882398.0,35.0327,35.0327,34.9817,34.9902,3882398.0
2018-09-10 12:50:00,41.17,41.2,41.15,41.17,520147.0,34.9902,35.0157,34.9732,34.9902,520147.0
2018-09-10 13:00:00,41.17,41.18,41.15,41.16,589190.0,34.9902,34.9987,34.9732,34.9817,589190.0
2018-09-10 13:10:00,41.17,41.19,41.14,41.14,733910.0,34.9902,35.0072,34.9647,34.9647,733910.0
2018-09-10 13:20:00,41.15,41.17,41.14,41.16,623591.0,34.9732,34.9902,34.9647,34.9817,623591.0
2018-09-10 13:30:00,41.17,41.17,41.13,41.14,761578.0,34.9902,34.9902,34.9562,34.9647,761578.0
2018-09-10 13:40:00,41.14,41.17,41.1,41.12,639198.0,34.9647,34.9902,34.9307,34.9477,639198.0
2018-09-10 13:50:00,41.12,41.13,41.11,41.12,273075.0,34.9477,34.9562,34.9392,34.9477,273075.0
2018-09-10 14:00:00,41.12,41.12,41.09,41.11,584712.0,34.9477,34.9477,34.9222,34.9392,584712.0
2018-09-10 14:10:00,41.11,41.12,41.1,41.12,199489.0,34.9392,34.9477,34.9307,34.9477,199489.0
2018-09-10 14:20:00,41.12,41.14,41.1,41.13,506444.0,34.9477,34.9647,34.9307,34.9562,506444.0
2018-09-10 14:30:00,41.13,41.18,41.12,41.17,746736.0,34.9562,34.9987,34.9477,34.9902,746736.0
2018-09-10 14:40:00,41.17,41.2,41.16,41.18,737121.0,34.9902,35.0157,34.9817,34.9987,737121.0
2018-09-10 14:50:00,41.18,41.21,41.16,41.2,1083310.0,34.9987,35.0242,34.9817,35.0157,1083310.0
2018-09-10 15:00:00,41.2,41.24,41.18,41.22,805595.0,35.0157,35.0497,34.9987,35.0327,805595.0
2018-09-10 15:10:00,41.22,41.23,41.19,41.23,889118.0,35.0327,35.0412,35.0072,35.0412,889118.0
2018-09-10 15:20:00,41.23,41.25,41.19,41.21,1055694.0,35.0412,35.0582,35.0072,35.0242,1055694.0
2018-09-10 15:30:00,41.22,41.22,41.18,41.19,877340.0,35.0327,35.0327,34.9987,35.0072,877340.0
2018-09-10 15:40:00,41.19,41.22,41.18,41.18,2327496.0,35.0072,35.0327,34.9987,34.9987,2327496.0
2018-09-10 15:50:00,41.18,41.2,41.13,41.17,8119581.0,34.9987,35.0157,34.9562,34.9902,8119581.0
2018-09-11 09:30:00,40.74,40.75,40.63,40.72,3631188.0,34.6248,34.6333,34.5313,34.6078,3631188.0
2018-09-11 09:40:00,40.72,40.87,40.68,40.84,3654153.0,34.6078,34.7352,34.5738,34.7098,3654153.0
2018-09-11 09:50:00,40.84,40.89,40.81,40.89,2721723.0,34.7098,34.7522,34.6843,34.7522,2721723.0
2018-09-11 10:00:00,40.89,41.02,40.87,41.01,4428737.0,34.7522,34.8627,34.7352,34.8542,4428737.0
2018-09-11 10:10:00,41.01,41.02,40.94,41.02,2751872.0,34.8542,34.8627,34.7947,34.8627,2751872.0
2018-09-11 10:20:00,41.01,41.06,40.99,41.01,3069866.0,34.8542,34.8967,34.8372,34.8542,3069866.0
2018-09-11 10:30:00,41.01,41.01,40.85,40.85,3129234.0,34.8542,34.8542,34.7183,34.7183,3129234.0
2018-09-11 10:40:00,40.85,40.86,40.78,40.8,3208688.0,34.7183,34.7268,34.6588,34.6758,3208688.0
2018-09-11 10:50:00,40.8,40.87,40.8,40.85,868052.0,34.6758,34.7352,34.6758,34.7183,868052.0
2018-09-11 11:00:00,40.85,40.94,40.85,40.93,1252475.0,34.7183,34.7947,34.7183,34.7862,1252475.0
2018-09-11 11:10:00,40.92,40.96,40.9,40.94,946369.0,34.7777,34.8117,34.7607,34.7947,946369.0
2018-09-11 11:20:00,40.94,41.01,40.94,41.0,688574.0,34.7947,34.8542,34.7947,34.8457,688574.0
2018-09-11 11:30:00,41.01,41.03,40.96,40.98,1848691.0,34.8542,34.8712,34.8117,34.8287,1848691.0
2018-09-11 11:40:00,40.97,40.98,40.94,40.95,1859063.0,34.8202,34.8287,34.7947,34.8032,1859063.0
2018-09-11 11:50:00,40.96,41.09,40.95,41.09,3892250.0,34.8117,34.9222,34.8032,34.9222,3892250.0
2018-09-11 12:00:00,41.09,41.12,41.06,41.11,1917241.0,34.9222,34.9477,34.8967,34.9392,1917241.0
2018-09-11 12:10:00,41.11,41.12,41.04,41.07,1142938.0,34.9392,34.9477,34.8797,34.9052,1142938.0
2018-09-11 12:20:00,41.07,41.09,41.05,41.07,664117.0,34.9052,34.9222,34.8882,34.9052,664117.0
2018-09-11 12:30:00,41.07,41.11,41.05,41.09,690991.0,34.9052,34.9392,34.8882,34.9222,690991.0
2018-09-11 12:40:00,41.09,41.1,41.06,41.07,558702.0,34.9222,34.9307,34.8967,34.9052,558702.0
2018-09-11 12:50:00,41.06,41.09,41.05,41.08,437662.0,34.8967,34.9222,34.8882,34.9137,437662.0
2018-09-11 13:00:00,41.09,41.1,41.04,41.05,620379.0,34.9222,34.9307,34.8797,34.8882,620379.0
2018-09-11 13:10:00,41.05,41.07,41.02,41.05,415419.0,34.8882,34.9052,34.8627,34.8882,415419.0
2018-09-11 13:20:00,41.05,41.06,41.0,41.02,737231.0,34.8882,34.8967,34.8457,34.8627,737231.0
2018-09-11 13:30:00,41.02,41.05,41.0,41.03,914757.0,34.8627,34.8882,34.8457,34.8712,914757.0
2018-09-11 13:40:00,41.02,41.03,40.99,41.01,670841.0,34.8627,34.8712,34.8372,34.8542,670841.0
2018-09-11 13:50:00,41.0,41.04,40.99,41.02,614365.0,34.8457,34.8797,34.8372,34.8627,614365.0
2018-09-11 14:00:00,41.02,41.04,40.98,41.03,3456380.0,34.8627,34.8797,34.8287,34.8712,3456380.0
2018-09-11 14:10:00,41.04,41.04,40.99,41.03,781711.0,34.8797,34.8797,34.8372,34.8712,781711.0
2018-09-11 14:20:00,41.03,41.07,41.02,41.04,437104.0,34.8712,34.9052,34.8627,34.8797,437104.0
2018-09-11 14:30:00,41.05,41.08,41.04,41.05,662686.0,34.8882,34.9137,34.8797,34.8882,662686.0
2018-09-11 14:40:00,41.05,41.07,41.04,41.05,460223.0,34.8882,34.9052,34.8797,34.8882,460223.0
2018-09-11 14:50:00,41.06,41.07,41.04,41.06,690880.0,34.8967,34.9052,34.8797,34.8967,690880.0
2018-09-11 15:00:00,41.05,41.08,41.05,41.07,1175726.0,34.8882,34.9137,34.8882,34.9052,1175726.0
2018-09-11 15:10:00,41.08,41.1,41.07,41.08,791228.0,34.9137,34.9307,34.9052,34.9137,791228.0
2018-09-11 15:20:00,41.08,41.12,41.07,41.12,478681.0,34.9137,34.9477,34.9052,34.9477,478681.0
2018-09-11 15:30:00,41.12,41.13,41.1,41.13,1258120.0,34.9477,34.9562,34.9307,34.9562,1258120.0
2018-09-11 15:40:00,41.12,41.16,41.12,41.15,2510738.0,34.9477,34.9817,34.9477,34.9732,2510738.0
2018-09-11 15:50:00,41.15,41.24,41.12,41.24,7325273.0,34.9732,35.0497,34.9477,35.0497,7325273.0
2018-09-12 09:30:00,41.04,41.08,40.97,41.07,2364818.0,34.8797,34.9137,34.8202,34.9052,2364818.0
2018-09-12 09:40:00,41.07,41.15,41.06,41.08,3110343.0,34.9052,34.9732,34.8967,34.9137,3110343.0
2018-09-12 09:50:00,41.09,41.13,41.06,41.08,2178723.0,34.9222,34.9562,34.8967,34.9137,2178723.0
2018-09-12 10:00:00,41.08,41.17,41.07,41.08,2184814.0,34.9137,34.9902,34.9052,34.9137,2184814.0
2018-09-12 10:10:00,41.07,41.07,41.0,41.02,1279363.0,34.9052,34.9052,34.8457,34.8627,1279363.0
2018-09-12 10:20:00,41.02,41.02,40.94,40.98,1268920.0,34.8627,34.8627,34.7947,34.8287,1268920.0
2018-09-12 10:30:00,40.97,40.99,40.91,40.94,1622400.0,34.8202,34.8372,34.7692,34.7947,1622400.0
2018-09-12 10:40:00,40.95,40.97,40.9,40.91,1366465.0,34.8032,34.8202,34.7607,34.7692,1366465.0
2018-09-12 10:50:00,40.9,40.99,40.9,40.94,2234428.0,34.7607,34.8372,34.7607,34.7947,2234428.0
2018-09-12 11:00:00,40.95,41.0,40.9,40.91,1167465.0,34.8032,34.8457,34.7607,34.7692,1167465.0
2018-09-12 11:10:00,40.91,41.44,40.89,41.43,13407889.0,34.7692,35.2197,34.7522,35.2112,13407889.0
2018-09-12 11:20:00,41.43,41.69,41.42,41.56,14307918.0,35.2112,35.4322,35.2027,35.3217,14307918.0
2018-09-12 11:30:00,41.57,41.68,41.43,41.43,9338602.0,35.3302,35.4237,35.2112,35.2112,9338602.0
2018-09-12 11:40:00,41.44,41.52,41.41,41.43,3663013.0,35.2197,35.2877,35.1942,35.2112,3663013.0
2018-09-12 11:50:00,41.43,41.43,41.3,41.32,2466251.0,35.2112,35.2112,35.1007,35.1177,2466251.0
2018-09-12 12:00:00,41.32,41.46,41.3,41.38,3296251.0,35.1177,35.2367,35.1007,35.1687,3296251.0
2018-09-12 12:10:00,41.39,41.47,41.38,41.46,3378071.0,35.1772,35.2452,35.1687,35.2367,3378071.0
2018-09-12 12:20:00,41.47,41.53,41.42,41.52,2648014.0,35.2452,35.2962,35.2027,35.2877,2648014.0
2018-09-12 12:30:00,41.52,41.56,41.49,41.55,1355516.0,35.2877,35.3217,35.2622,35.3132,1355516.0
2018-09-12 12:40:00,41.55,41.61,41.53,41.57,1648302.0,35.3132,35.3642,35.2962,35.3302,1648302.0
2018-09-12 12:50:00,41.57,41.6,41.56,41.58,1479817.0,35.3302,35.3557,35.3217,35.3387,1479817.0
2018-09-12 13:00:00,41.58,41.63,41.57,41.61,1316232.0,35.3387,35.3812,35.3302,35.3642,1316232.0
2018-09-12 13:10:00,41.61,41.64,41.59,41.61,1261465.0,35.3642,35.3897,35.3472,35.3642,1261465.0
2018-09-12 13:20:00,41.61,41.65,41.59,41.61,921039.0,35.3642,35.3982,35.3472,35.3642,921039.0
2018-09-12 13:30:00,41.61,41.65,41.6,41.63,971914.0,35.3642,35.3982,35.3557,35.3812,971914.0
2018-09-12 13:40:00,41.63,41.66,41.56,41.58,1269001.0,35.3812,35.4067,35.3217,35.3387,1269001.0
2018-09-12 13:50:00,41.58,41.65,41.57,41.63,1204137.0,35.3387,35.3982,35.3302,35.3812,1204137.0
2018-09-12 14:00:00,41.63,41.64,41.55,41.59,1331074.0,35.3812,35.3897,35.3132,35.3472,1331074.0
2018-09-12 14:10:00,41.59,41.62,41.56,41.58,461704.0,35.3472,35.3727,35.3217,35.3387,461704.0
2018-09-12 14:20:00,41.58,41.61,41.57,41.58,448268.0,35.3387,35.3642,35.3302,35.3387,448268.0
2018-09-12 14:30:00,41.58,41.59,41.54,41.57,718789.0,35.3387,35.3472,35.3047,35.3302,718789.0
2018-09-12 14:40:00,41.57,41.58,41.5,41.54,746301.0,35.3302,35.3387,35.2707,35.3047,746301.0
2018-09-12 14:50:00,41.54,41.55,41.51,41.52,677003.0,35.3047,35.3132,35.2792,35.2877,677003.0
2018-09-12 15:00:00,41.52,41.54,41.48,41.53,2699846.0,35.2877,35.3047,35.2537,35.2962,2699846.0
2018-09-12 15:10:00,41.53,41.56,41.52,41.55,897211.0,35.2962,35.3217,35.2877,35.3132,897211.0
2018-09-12 15:20:00,41.54,41.56,41.53,41.53,1740407.0,35.3047,35.3217,35.2962,35.2962,1740407.0
2018-09-12 15:30:00,41.53,41.55,41.48,41.48,2176547.0,35.2962,35.3132,35.2537,35.2537,2176547.0
2018-09-12 15:40:00,41.49,41.5,41.45,41.48,1755216.0,35.2622,35.2707,35.2282,35.2537,1755216.0
2018-09-12 15:50:00,41.48,41.5,41.42,41.44,5767041.0,35.2537,35.2707,35.2027,35.2197,5767041.0
2018-09-13 09:30:00,42.06,42.18,42.06,42.17,5920876.0,35.7466,35.8486,35.7466,35.8401,5920876.0
2018-09-13 09:40:00,42.17,42.25,42.16,42.21,4121388.0,35.8401,35.9081,35.8316,35.8741,4121388.0
2018-09-13 09:50:00,42.2,42.28,42.17,42.19,3029935.0,35.8656,35.9336,35.8401,35.8571,3029935.0
2018-09-13 10:00:00,42.19,42.2,42.14,42.17,5744896.0,35.8571,35.8656,35.8146,35.8401,5744896.0
2018-09-13 10:10:00,42.17,42.22,41.92,42.01,10320145.0,35.8401,35.8826,35.6276,35.7041,10320145.0
2018-09-13 10:20:00,42.01,42.03,41.88,41.92,4006658.0,35.7041,35.7211,35.5936,35.6276,4006658.0
2018-09-13 10:30:00,41.92,41.98,41.87,41.9,4159574.0,35.6276,35.6786,35.5851,35.6106,4159574.0
2018-09-13 10:40:00,41.89,41.96,41.82,41.93,2409165.0,35.6021,35.6616,35.5427,35.6361,2409165.0
2018-09-13 10:50:00,41.93,41.97,41.88,41.94,1836564.0,35.6361,35.6701,35.5936,35.6446,1836564.0
2018-09-13 11:00:00,41.94,42.01,41.86,42.01,1177467.0,35.6446,35.7041,35.5766,35.7041,1177467.0
2018-09-13 11:10:00,42.01,42.03,41.95,41.96,585837.0,35.7041,35.7211,35.6531,35.6616,585837.0
2018-09-13 11:20:00,41.96,41.99,41.88,41.89,1461472.0,35.6616,35.6871,35.5936,35.6021,1461472.0
2018-09-13 11:30:00,41.89,41.9,41.81,41.89,1949141.0,35.6021,35.6106,35.5342,35.6021,1949141.0
2018-09-13 11:40:00,41.89,41.89,41.82,41.87,882340.0,35.6021,35.6021,35.5427,35.5851,882340.0
2018-09-13 11:50:00,41.87,41.95,41.87,41.95,837416.0,35.5851,35.6531,35.5851,35.6531,837416.0
2018-09-13 12:00:00,41.95,41.99,41.94,41.96,813933.0,35.6531,35.6871,35.6446,35.6616,813933.0
2018-09-13 12:10:00,41.96,42.01,41.95,41.99,1206727.0,35.6616,35.7041,35.6531,35.6871,1206727.0
2018-09-13 12:20:00,41.99,42.06,41.99,42.05,1831735.0,35.6871,35.7466,35.6871,35.7381,1831735.0
2018-09-13 12:30:00,42.05,42.11,42.04,42.1,2184089.0,35.7381,35.7891,35.7296,35.7806,2184089.0
2018-09-13 12:40:00,42.1,42.11,42.05,42.07,886535.0,35.7806,35.7891,35.7381,35.7551,886535.0
2018-09-13 12:50:00,42.07,42.08,42.05,42.07,1378084.0,35.7551,35.7636,35.7381,35.7551,1378084.0
2018-09-13 13:00:00,42.07,42.1,42.06,42.07,1078632.0,35.7551,35.7806,35.7466,35.7551,1078632.0
2018-09-13 13:10:00,42.07,42.09,42.05,42.07,737377.0,35.7551,35.7721,35.7381,35.7551,737377.0
2018-09-13 13:20:00,42.07,42.09,42.04,42.07,1466562.0,35.7551,35.7721,35.7296,35.7551,1466562.0
2018-09-13 13:30:00,42.07,42.12,42.06,42.09,586236.0,35.7551,35.7976,35.7466,35.7721,586236.0
2018-09-13 13:40:00,42.09,42.1,42.07,42.08,842232.0,35.7721,35.7806,35.7551,35.7636,842232.0
2018-09-13 13:50:00,42.08,42.1,42.06,42.09,696738.0,35.7636,35.7806,35.7466,35.7721,696738.0
2018-09-13 14:00:00,42.09,42.16,42.08,42.13,1441128.0,35.7721,35.8316,35.7636,35.8061,1441128.0
2018-09-13 14:10:00,42.13,42.15,42.06,42.08,1186883.0,35.8061,35.8231,35.7466,35.7636,1186883.0
2018-09-13 14:20:00,42.07,42.11,42.06,42.08,549730.0,35.7551,35.7891,35.7466,35.7636,549730.0
2018-09-13 14:30:00,42.07,42.09,42.04,42.08,811162.0,35.7551,35.7721,35.7296,35.7636,811162.0
2018-09-13 14:40:00,42.07,42.1,42.06,42.08,459602.0,35.7551,35.7806,35.7466,35.7636,459602.0
2018-09-13 14:50:00,42.08,42.08,42.05,42.08,324155.0,35.7636,35.7636,35.7381,35.7636,324155.0
2018-09-13 15:00:00,42.08,42.08,42.02,42.02,773238.0,35.7636,35.7636,35.7126,35.7126,773238.0
2018-09-13 15:10:00,42.02,42.06,42.02,42.02,1121042.0,35.7126,35.7466,35.7126,35.7126,1121042.0
2018-09-13 15:20:00,42.02,42.04,42.0,42.02,794611.0,35.7126,35.7296,35.6956,35.7126,794611.0
2018-09-13 15:30:00,42.02,42.02,41.96,41.97,1282676.0,35.7126,35.7126,35.6616,35.6701,1282676.0
2018-09-13 15:40:00,41.97,41.97,41.94,41.97,1336605.0,35.6701,35.6701,35.6446,35.6701,1336605.0
2018-09-13 15:50:00,41.97,41.99,41.96,41.98,6109372.0,35.6701,35.6871,35.6616,35.6786,6109372.0
2018-09-14 09:30:00,42.23,42.28,42.14,42.24,3300880.0,35.8911,35.9336,35.8146,35.8996,3300880.0
2018-09-14 09:40:00,42.24,42.28,42.17,42.17,2068684.0,35.8996,35.9336,35.8401,35.8401,2068684.0
2018-09-14 09:50:00,42.17,42.18,42.1,42.12,1606226.0,35.8401,35.8486,35.7806,35.7976,1606226.0
2018-09-14 10:00:00,42.13,42.14,42.03,42.04,2244641.0,35.8061,35.8146,35.7211,35.7296,2244641.0
2018-09-14 10:10:00,42.03,42.08,42.01,42.04,1472089.0,35.7211,35.7636,35.7041,35.7296,1472089.0
2018-09-14 10:20:00,42.04,42.06,42.0,42.03,1786093.0,35.7296,35.7466,35.6956,35.7211,1786093.0
2018-09-14 10:30:00,42.04,42.1,42.03,42.09,663765.0,35.7296,35.7806,35.7211,35.7721,663765.0
2018-09-14 10:40:00,42.09,42.14,42.05,42.13,759572.0,35.7721,35.8146,35.7381,35.8061,759572.0
2018-09-14 10:50:00,42.12,42.18,42.11,42.16,899509.0,35.7976,35.8486,35.7891,35.8316,899509.0
2018-09-14 11:00:00,42.16,42.21,42.14,42.19,872166.0,35.8316,35.8741,35.8146,35.8571,872166.0
2018-09-14 11:10:00,42.19,42.21,42.16,42.2,947170.0,35.8571,35.8741,35.8316,35.8656,947170.0
2018-09-14 11:20:00,42.19,42.23,42.18,42.23,551559.0,35.8571,35.8911,35.8486,35.8911,551559.0
2018-09-14 11:30:00,42.22,42.24,42.18,42.22,954394.0,35.8826,35.8996,35.8486,35.8826,954394.0
2018-09-14 11:40:00,42.22,42.25,42.2,42.23,875851.0,35.8826,35.9081,35.8656,35.8911,875851.0
2018-09-14 11:50:00,42.23,42.25,42.16,42.16,543575.0,35.8911,35.9081,35.8316,35.8316,543575.0
2018-09-14 12:00:00,42.16,42.18,41.8,41.95,9142678.0,35.8316,35.8486,35.5257,35.6531,9142678.0
2018-09-14 12:10:00,41.95,41.99,41.86,41.9,1425307.0,35.6531,35.6871,35.5766,35.6106,1425307.0
2018-09-14 12:20:00,41.91,41.93,41.76,41.84,7511296.0,35.6191,35.6361,35.4917,35.5596,7511296.0
2018-09-14 12:30:00,41.83,41.87,41.78,41.82,1413938.0,35.5511,35.5851,35.5087,35.5427,1413938.0
2018-09-14 12:40:00,41.82,42.2,41.81,41.87,2379947.0,35.5427,35.8656,35.5342,35.5851,2379947.0
2018-09-14 12:50:00,41.88,41.89,41.83,41.85,691081.0,35.5936,35.6021,35.5511,35.5681,691081.0
2018-09-14 13:00:00,41.85,41.86,41.79,41.81,615323.0,35.5681,35.5766,35.5172,35.5342,615323.0
2018-09-14 13:10:00,41.8,41.94,41.79,41.93,1212168.0,35.5257,35.6446,35.5172,35.6361,1212168.0
2018-09-14 13:20:00,41.92,41.99,41.91,41.97,1035848.0,35.6276,35.6871,35.6191,35.6701,1035848.0
2018-09-14 13:30:00,41.98,42.01,41.97,41.98,838879.0,35.6786,35.7041,35.6701,35.6786,838879.0
2018-09-14 13:40:00,41.98,41.99,41.93,41.98,921425.0,35.6786,35.6871,35.6361,35.6786,921425.0
2018-09-14 13:50:00,41.97,42.03,41.97,42.02,350100.0,35.6701,35.7211,35.6701,35.7126,350100.0
2018-09-14 14:00:00,42.02,42.04,41.98,42.0,538200.0,35.7126,35.7296,35.6786,35.6956,538200.0
2018-09-14 14:10:00,42.0,42.01,41.99,42.01,392490.0,35.6956,35.7041,35.6871,35.7041,392490.0
2018-09-14 14:20:00,42.01,42.04,42.0,42.01,504016.0,35.7041,35.7296,35.6956,35.7041,504016.0
2018-09-14 14:30:00,42.02,42.04,41.99,42.02,442213.0,35.7126,35.7296,35.6871,35.7126,442213.0
2018-09-14 14:40:00,42.02,42.05,42.01,42.05,214556.0,35.7126,35.7381,35.7041,35.7381,214556.0
2018-09-14 14:50:00,42.05,42.07,42.03,42.07,495681.0,35.7381,35.7551,35.7211,35.7551,495681.0
2018-09-14 15:00:00,42.07,42.08,42.05,42.08,664967.0,35.7551,35.7636,35.7381,35.7636,664967.0
2018-09-14 15:10:00,42.07,42.1,42.04,42.07,328681.0,35.7551,35.7806,35.7296,35.7551,328681.0
2018-09-14 15:20:00,42.07,42.07,41.98,42.01,2191683.0,35.7551,35.7551,35.6786,35.7041,2191683.0
2018-09-14 15:30:00,42.01,42.04,42.01,42.04,793089.0,35.7041,35.7296,35.7041,35.7296,793089.0
2018-09-14 15:40:00,42.04,42.04,41.98,41.98,1479125.0,35.7296,35.7296,35.6786,35.6786,1479125.0
2018-09-14 15:50:00,41.99,42.0,41.93,41.95,4113161.0,35.6871,35.6956,35.6361,35.6531,4113161.0
2018-09-17 09:30:00,41.65,41.69,41.6,41.66,4565112.0,35.3982,35.4322,35.3557,35.4067,4565112.0
2018-09-17 09:40:00,41.66,41.7,41.62,41.66,2232414.0,35.4067,35.4407,35.3727,35.4067,2232414.0
2018-09-17 09:50:00,41.66,41.74,41.65,41.74,1216321.0,35.4067,35.4747,35.3982,35.4747,1216321.0
2018-09-17 10:00:00,41.74,41.76,41.71,41.75,2014589.0,35.4747,35.4917,35.4492,35.4832,2014589.0
2018-09-17 10:10:00,41.75,41.81,41.73,41.73,6538206.0,35.4832,35.5342,35.4662,35.4662,6538206.0
2018-09-17 10:20:00,41.73,41.76,41.7,41.74,4737084.0,35.4662,35.4917,35.4407,35.4747,4737084.0
2018-09-17 10:30:00,41.73,41.74,41.7,41.73,2383117.0,35.4662,35.4747,35.4407,35.4662,2383117.0
2018-09-17 10:40:00,41.73,41.8,41.71,41.72,2753177.0,35.4662,35.5257,35.4492,35.4577,2753177.0
2018-09-17 10:50:00,41.72,41.72,41.62,41.64,2602676.0,35.4577,35.4577,35.3727,35.3897,2602676.0
2018-09-17 11:00:00,41.63,41.66,41.62,41.65,1764535.0,35.3812,35.4067,35.3727,35.3982,1764535.0
2018-09-17 11:10:00,41.65,41.7,41.64,41.66,1124268.0,35.3982,35.4407,35.3897,35.4067,1124268.0
2018-09-17 11:20:00,41.65,41.71,41.63,41.69,2957777.0,35.3982,35.4492,35.3812,35.4322,2957777.0
2018-09-17 11:30:00,41.7,41.73,41.68,41.72,518897.0,35.4407,35.4662,35.4237,35.4577,518897.0
2018-09-17 11:40:00,41.72,41.74,41.68,41.7,333196.0,35.4577,35.4747,35.4237,35.4407,333196.0
2018-09-17 11:50:00,41.7,41.73,41.69,41.7,646855.0,35.4407,35.4662,35.4322,35.4407,646855.0
2018-09-17 12:00:00,41.7,41.72,41.67,41.68,2028422.0,35.4407,35.4577,35.4152,35.4237,2028422.0
2018-09-17 12:10:00,41.67,41.73,41.67,41.73,951853.0,35.4152,35.4662,35.4152,35.4662,951853.0
2018-09-17 12:20:00,41.72,41.75,41.71,41.72,402388.0,35.4577,35.4832,35.4492,35.4577,402388.0
2018-09-17 12:30:00,41.72,41.73,41.68,41.7,1827002.0,35.4577,35.4662,35.4237,35.4407,1827002.0
2018-09-17 12:40:00,41.71,41.74,41.69,41.73,467165.0,35.4492,35.4747,35.4322,35.4662,467165.0
2018-09-17 12:50:00,41.74,41.75,41.65,41.71,718360.0,35.4747,35.4832,35.3982,35.4492,718360.0
2018-09-17 13:00:00,41.7,41.73,41.67,41.69,651449.0,35.4407,35.4662,35.4152,35.4322,651449.0
2018-09-17 13:10:00,41.69,41.69,41.64,41.67,357629.0,35.4322,35.4322,35.3897,35.4152,357629.0
2018-09-17 13:20:00,41.67,41.68,41.63,41.65,863183.0,35.4152,35.4237,35.3812,35.3982,863183.0
2018-09-17 13:30:00,41.65,41.65,41.6,41.63,717076.0,35.3982,35.3982,35.3557,35.3812,717076.0
2018-09-17 13:40:00,41.63,41.65,41.62,41.64,615389.0,35.3812,35.3982,35.3727,35.3897,615389.0
2018-09-17 13:50:00,41.64,41.69,41.63,41.67,564668.0,35.3897,35.4322,35.3812,35.4152,564668.0
2018-09-17 14:00:00,41.67,41.69,41.65,41.68,272895.0,35.4152,35.4322,35.3982,35.4237,272895.0
2018-09-17 14:10:00,41.68,41.69,41.67,41.69,185215.0,35.4237,35.4322,35.4152,35.4322,185215.0
2018-09-17 14:20:00,41.68,41.72,41.68,41.68,486852.0,35.4237,35.4577,35.4237,35.4237,486852.0
2018-09-17 14:30:00,41.68,41.7,41.66,41.68,273647.0,35.4237,35.4407,35.4067,35.4237,273647.0
2018-09-17 14:40:00,41.68,41.7,41.66,41.66,524151.0,35.4237,35.4407,35.4067,35.4067,524151.0
2018-09-17 14:50:00,41.66,41.7,41.59,41.61,1825496.0,35.4067,35.4407,35.3472,35.3642,1825496.0
2018-09-17 15:00:00,41.62,41.68,41.6,41.63,3325515.0,35.3727,35.4237,35.3557,35.3812,3325515.0
2018-09-17 15:10:00,41.63,41.65,41.61,41.61,1374540.0,35.3812,35.3982,35.3642,35.3642,1374540.0
2018-09-17 15:20:00,41.62,41.63,41.56,41.62,1908449.0,35.3727,35.3812,35.3217,35.3727,1908449.0
2018-09-17 15:30:00,41.62,41.64,41.58,41.58,1468979.0,35.3727,35.3897,35.3387,35.3387,1468979.0
2018-09-17 15:40:00,41.58,41.62,41.54,41.59,2902093.0,35.3387,35.3727,35.3047,35.3472,2902093.0
2018-09-17 15:50:00,41.59,41.6,41.52,41.6,5152833.0,35.3472,35.3557,35.2877,35.3557,5152833.0
2018-09-18 09:30:00,41.78,42.0,41.77,41.96,5968136.0,35.5087,35.6956,35.5002,35.6616,5968136.0
2018-09-18 09:40:00,41.95,41.98,41.88,41.9,1300496.0,35.6531,35.6786,35.5936,35.6106,1300496.0
2018-09-18 09:50:00,41.89,41.92,41.85,41.87,586493.0,35.6021,35.6276,35.5681,35.5851,586493.0
2018-09-18 10:00:00,41.88,41.88,41.77,41.8,1673580.0,35.5936,35.5936,35.5002,35.5257,1673580.0
2018-09-18 10:10:00,41.8,41.89,41.77,41.88,715488.0,35.5257,35.6021,35.5002,35.5936,715488.0
2018-09-18 10:20:00,41.88,41.92,41.87,41.91,896245.0,35.5936,35.6276,35.5851,35.6191,896245.0
2018-09-18 10:30:00,41.91,41.94,41.9,41.93,1549738.0,35.6191,35.6446,35.6106,35.6361,1549738.0
2018-09-18 10:40:00,41.93,41.98,41.9,41.95,1324930.0,35.6361,35.6786,35.6106,35.6531,1324930.0
2018-09-18 10:50:00,41.95,41.99,41.91,41.99,588814.0,35.6531,35.6871,35.6191,35.6871,588814.0
2018-09-18 11:00:00,41.98,42.01,41.94,41.96,781682.0,35.6786,35.7041,35.6446,35.6616,781682.0
2018-09-18 11:10:00,41.97,42.03,41.95,42.02,1570365.0,35.6701,35.7211,35.6531,35.7126,1570365.0
2018-09-18 11:20:00,42.02,42.04,41.98,42.03,2295583.0,35.7126,35.7296,35.6786,35.7211,2295583.0
2018-09-18 11:30:00,42.04,42.04,41.99,41.99,1827422.0,35.7296,35.7296,35.6871,35.6871,1827422.0
2018-09-18 11:40:00,42.0,42.02,41.99,42.01,846556.0,35.6956,35.7126,35.6871,35.7041,846556.0
2018-09-18 11:50:00,42.01,42.04,41.99,42.02,634455.0,35.7041,35.7296,35.6871,35.7126,634455.0
2018-09-18 12:00:00,42.02,42.05,42.0,42.01,1566406.0,35.7126,35.7381,35.6956,35.7041,1566406.0
2018-09-18 12:10:00,42.01,42.02,41.99,42.0,798514.0,35.7041,35.7126,35.6871,35.6956,798514.0
2018-09-18 12:20:00,42.0,42.01,41.95,41.96,858566.0,35.6956,35.7041,35.6531,35.6616,858566.0
2018-09-18 12:30:00,41.95,42.0,41.95,41.98,638221.0,35.6531,35.6956,35.6531,35.6786,638221.0
2018-09-18 12:40:00,41.97,41.98,41.92,41.94,1400504.0,35.6701,35.6786,35.6276,35.6446,1400504.0
2018-09-18 12:50:00,41.94,41.96,41.92,41.92,1260134.0,35.6446,35.6616,35.6276,35.6276,1260134.0
2018-09-18 13:00:00,41.93,41.96,41.9,41.95,1112475.0,35.6361,35.6616,35.6106,35.6531,1112475.0
2018-09-18 13:10:00,41.96,41.98,41.94,41.97,345815.0,35.6616,35.6786,35.6446,35.6701,345815.0
2018-09-18 13:20:00,41.98,41.98,41.88,41.88,1024864.0,35.6786,35.6786,35.5936,35.5936,1024864.0
2018-09-18 13:30:00,41.88,41.92,41.86,41.9,808062.0,35.5936,35.6276,35.5766,35.6106,808062.0
2018-09-18 13:40:00,41.9,41.93,41.9,41.92,388582.0,35.6106,35.6361,35.6106,35.6276,388582.0
2018-09-18 13:50:00,41.91,41.95,41.91,41.94,422308.0,35.6191,35.6531,35.6191,35.6446,422308.0
2018-09-18 14:00:00,41.94,41.96,41.92,41.96,390451.0,35.6446,35.6616,35.6276,35.6616,390451.0
2018-09-18 14:10:00,41.96,41.98,41.95,41.97,510036.0,35.6616,35.6786,35.6531,35.6701,510036.0
2018-09-18 14:20:00,41.97,42.01,41.96,42.01,1217936.0,35.6701,35.7041,35.6616,35.7041,1217936.0
2018-09-18 14:30:00,42.01,42.02,42.0,42.0,464561.0,35.7041,35.7126,35.6956,35.6956,464561.0
2018-09-18 14:40:00,42.01,42.01,41.96,41.96,380283.0,35.7041,35.7041,35.6616,35.6616,380283.0
2018-09-18 14:50:00,41.96,41.97,41.95,41.97,335948.0,35.6616,35.6701,35.6531,35.6701,335948.0
2018-09-18 15:00:00,41.97,41.97,41.96,41.97,218422.0,35.6701,35.6701,35.6616,35.6701,218422.0
2018-09-18 15:10:00,41.97,41.97,41.95,41.96,643133.0,35.6701,35.6701,35.6531,35.6616,643133.0
2018-09-18 15:20:00,41.96,42.0,41.95,42.0,495161.0,35.6616,35.6956,35.6531,35.6956,495161.0
2018-09-18 15:30:00,42.0,42.0,41.97,41.99,460842.0,35.6956,35.6956,35.6701,35.6871,460842.0
2018-09-18 15:40:00,41.99,42.01,41.95,41.97,1502483.0,35.6871,35.7041,35.6531,35.6701,1502483.0
2018-09-18 15:50:00,41.97,42.0,41.94,41.98,4350597.0,35.6701,35.6956,35.6446,35.6786,4350597.0
2018-09-19 09:30:00,42.33,42.41,42.32,42.36,3177706.0,35.9761,36.0441,35.9676,36.0016,3177706.0
2018-09-19 09:40:00,42.36,42.39,42.32,42.38,1235776.0,36.0016,36.0271,35.9676,36.0186,1235776.0
2018-09-19 09:50:00,42.37,42.42,42.35,42.41,1434361.0,36.0101,36.0526,35.9931,36.0441,1434361.0
2018-09-19 10:00:00,42.42,42.46,42.39,42.4,1068991.0,36.0526,36.0866,36.0271,36.0356,1068991.0
2018-09-19 10:10:00,42.4,42.4,42.34,42.37,869547.0,36.0356,36.0356,35.9846,36.0101,869547.0
2018-09-19 10:20:00,42.36,42.44,42.33,42.37,2279539.0,36.0016,36.0696,35.9761,36.0101,2279539.0
2018-09-19 10:30:00,42.37,42.45,42.37,42.45,931040.0,36.0101,36.0781,36.0101,36.0781,931040.0
2018-09-19 10:40:00,42.45,42.48,42.43,42.47,559731.0,36.0781,36.1036,36.0611,36.0951,559731.0
2018-09-19 10:50:00,42.48,42.48,42.43,42.46,913975.0,36.1036,36.1036,36.0611,36.0866,913975.0
2018-09-19 11:00:00,42.46,42.53,42.45,42.52,1413739.0,36.0866,36.1461,36.0781,36.1376,1413739.0
2018-09-19 11:10:00,42.52,42.55,42.5,42.51,1178681.0,36.1376,36.1631,36.1206,36.1291,1178681.0
2018-09-19 11:20:00,42.51,42.54,42.5,42.53,737092.0,36.1291,36.1546,36.1206,36.1461,737092.0
2018-09-19 11:30:00,42.53,42.57,42.51,42.56,1313102.0,36.1461,36.1801,36.1291,36.1716,1313102.0
2018-09-19 11:40:00,42.56,42.56,42.52,42.54,567959.0,36.1716,36.1716,36.1376,36.1546,567959.0
2018-09-19 11:50:00,42.55,42.59,42.53,42.58,747956.0,36.1631,36.1971,36.1461,36.1886,747956.0
2018-09-19 12:00:00,42.58,42.6,42.56,42.58,1252001.0,36.1886,36.2056,36.1716,36.1886,1252001.0
2018-09-19 12:10:00,42.58,42.58,42.54,42.57,480222.0,36.1886,36.1886,36.1546,36.1801,480222.0
2018-09-19 12:20:00,42.57,42.58,42.55,42.57,365349.0,36.1801,36.1886,36.1631,36.1801,365349.0
2018-09-19 12:30:00,42.57,42.59,42.53,42.54,651066.0,36.1801,36.1971,36.1461,36.1546,651066.0
2018-09-19 12:40:00,42.55,42.6,42.54,42.6,1294450.0,36.1631,36.2056,36.1546,36.2056,1294450.0
2018-09-19 12:50:00,42.6,42.61,42.58,42.6,706933.0,36.2056,36.2141,36.1886,36.2056,706933.0
2018-09-19 13:00:00,42.61,42.61,42.53,42.55,621550.0,36.2141,36.2141,36.1461,36.1631,621550.0
2018-09-19 13:10:00,42.55,42.57,42.54,42.56,305336.0,36.1631,36.1801,36.1546,36.1716,305336.0
2018-09-19 13:20:00,42.56,42.57,42.51,42.52,754002.0,36.1716,36.1801,36.1291,36.1376,754002.0
2018-09-19 13:30:00,42.51,42.57,42.51,42.57,476935.0,36.1291,36.1801,36.1291,36.1801,476935.0
2018-09-19 13:40:00,42.57,42.57,42.54,42.57,336709.0,36.1801,36.1801,36.1546,36.1801,336709.0
2018-09-19 13:50:00,42.57,42.6,42.56,42.59,337344.0,36.1801,36.2056,36.1716,36.1971,337344.0
2018-09-19 14:00:00,42.59,42.6,42.57,42.59,371305.0,36.1971,36.2056,36.1801,36.1971,371305.0
2018-09-19 14:10:00,42.59,42.6,42.57,42.59,277837.0,36.1971,36.2056,36.1801,36.1971,277837.0
2018-09-19 14:20:00,42.59,42.59,42.57,42.59,192298.0,36.1971,36.1971,36.1801,36.1971,192298.0
2018-09-19 14:30:00,42.59,42.6,42.58,42.59,177715.0,36.1971,36.2056,36.1886,36.1971,177715.0
2018-09-19 14:40:00,42.59,42.59,42.57,42.57,379139.0,36.1971,36.1971,36.1801,36.1801,379139.0
2018-09-19 14:50:00,42.57,42.59,42.55,42.56,462617.0,36.1801,36.1971,36.1631,36.1716,462617.0
2018-09-19 15:00:00,42.56,42.57,42.54,42.55,389356.0,36.1716,36.1801,36.1546,36.1631,389356.0
2018-09-19 15:10:00,42.55,42.56,42.53,42.54,717965.0,36.1631,36.1716,36.1461,36.1546,717965.0
2018-09-19 15:20:00,42.54,42.57,42.53,42.55,1605545.0,36.1546,36.1801,36.1461,36.1631,1605545.0
2018-09-19 15:30:00,42.56,42.57,42.54,42.54,811781.0,36.1716,36.1801,36.1546,36.1546,811781.0
2018-09-19 15:40:00,42.55,42.57,42.53,42.57,2017104.0,36.1631,36.1801,36.1461,36.1801,2017104.0
2018-09-19 15:50:00,42.57,42.57,42.52,42.54,5220024.0,36.1801,36.1801,36.1376,36.1546,5220024.0
2018-09-20 09:30:00,42.93,43.01,42.9,42.91,6176987.0,36.486,36.554,36.4605,36.469,6176987.0
2018-09-20 09:40:00,42.91,42.94,42.79,42.8,8392909.0,36.469,36.4945,36.367,36.3755,8392909.0
2018-09-20 09:50:00,42.8,42.81,42.69,42.77,6812366.0,36.3755,36.384,36.2821,36.3501,6812366.0
2018-09-20 10:00:00,42.77,42.91,42.76,42.87,4737682.0,36.3501,36.469,36.3416,36.435,4737682.0
2018-09-20 10:10:00,42.87,42.9,42.82,42.88,2026965.0,36.435,36.4605,36.3925,36.4435,2026965.0
2018-09-20 10:20:00,42.88,42.91,42.78,42.79,1741912.0,36.4435,36.469,36.3586,36.367,1741912.0
2018-09-20 10:30:00,42.79,42.83,42.76,42.82,1015543.0,36.367,36.401,36.3416,36.3925,1015543.0
2018-09-20 10:40:00,42.82,42.84,42.8,42.8,1505202.0,36.3925,36.4095,36.3755,36.3755,1505202.0
2018-09-20 10:50:00,42.8,42.82,42.74,42.76,2425676.0,36.3755,36.3925,36.3246,36.3416,2425676.0
2018-09-20 11:00:00,42.76,42.84,42.75,42.8,2053832.0,36.3416,36.4095,36.3331,36.3755,2053832.0
2018-09-20 11:10:00,42.8,42.81,42.76,42.8,1394277.0,36.3755,36.384,36.3416,36.3755,1394277.0
2018-09-20 11:20:00,42.8,42.82,42.76,42.78,1085493.0,36.3755,36.3925,36.3416,36.3586,1085493.0
2018-09-20 11:30:00,42.79,42.83,42.76,42.8,1162654.0,36.367,36.401,36.3416,36.3755,1162654.0
2018-09-20 11:40:00,42.8,42.84,42.8,42.83,631354.0,36.3755,36.4095,36.3755,36.401,631354.0
2018-09-20 11:50:00,42.83,42.86,42.82,42.85,1232711.0,36.401,36.4265,36.3925,36.418,1232711.0
2018-09-20 12:00:00,42.86,42.88,42.83,42.84,625109.0,36.4265,36.4435,36.401,36.4095,625109.0
2018-09-20 12:10:00,42.84,42.87,42.82,42.87,1001628.0,36.4095,36.435,36.3925,36.435,1001628.0
2018-09-20 12:20:00,42.87,42.89,42.86,42.88,811482.0,36.435,36.452,36.4265,36.4435,811482.0
2018-09-20 12:30:00,42.87,42.9,42.86,42.9,1087459.0,36.435,36.4605,36.4265,36.4605,1087459.0
2018-09-20 12:40:00,42.9,42.9,42.88,42.9,1273058.0,36.4605,36.4605,36.4435,36.4605,1273058.0
2018-09-20 12:50:00,42.89,42.93,42.89,42.91,925766.0,36.452,36.486,36.452,36.469,925766.0
2018-09-20 13:00:00,42.91,42.94,42.9,42.9,577467.0,36.469,36.4945,36.4605,36.4605,577467.0
2018-09-20 13:10:00,42.9,42.96,42.89,42.95,2872377.0,36.4605,36.5115,36.452,36.503,2872377.0
2018-09-20 13:20:00,42.95,42.97,42.92,42.93,1102657.0,36.503,36.52,36.4775,36.486,1102657.0
2018-09-20 13:30:00,42.93,42.98,42.93,42.96,1538060.0,36.486,36.5285,36.486,36.5115,1538060.0
2018-09-20 13:40:00,42.97,42.98,42.95,42.98,1186063.0,36.52,36.5285,36.503,36.5285,1186063.0
2018-09-20 13:50:00,42.98,43.01,42.96,43.0,870434.0,36.5285,36.554,36.5115,36.5455,870434.0
2018-09-20 14:00:00,43.01,43.02,42.97,42.98,729177.0,36.554,36.5625,36.52,36.5285,729177.0
2018-09-20 14:10:00,42.98,42.98,42.95,42.97,699818.0,36.5285,36.5285,36.503,36.52,699818.0
2018-09-20 14:20:00,42.97,42.98,42.96,42.98,360273.0,36.52,36.5285,36.5115,36.5285,360273.0
2018-09-20 14:30:00,42.98,43.01,42.98,42.99,710636.0,36.5285,36.554,36.5285,36.537,710636.0
2018-09-20 14:40:00,42.99,43.03,42.98,43.02,699259.0,36.537,36.571,36.5285,36.5625,699259.0
2018-09-20 14:50:00,43.02,43.04,43.0,43.03,948659.0,36.5625,36.5795,36.5455,36.571,948659.0
2018-09-20 15:00:00,43.03,43.04,43.0,43.02,1243189.0,36.571,36.5795,36.5455,36.5625,1243189.0
2018-09-20 15:10:00,43.02,43.06,43.01,43.04,857371.0,36.5625,36.5965,36.554,36.5795,857371.0
2018-09-20 15:20:00,43.04,43.04,43.01,43.04,1072598.0,36.5795,36.5795,36.554,36.5795,1072598.0
2018-09-20 15:30:00,43.04,43.05,43.02,43.05,1108157.0,36.5795,36.588,36.5625,36.588,1108157.0
2018-09-20 15:40:00,43.05,43.06,43.01,43.02,4384356.0,36.588,36.5965,36.554,36.5625,4384356.0
2018-09-20 15:50:00,43.02,43.05,43.01,43.02,5521101.0,36.5625,36.588,36.554,36.5625,5521101.0
2018-09-21 09:30:00,43.09,43.1,43.02,43.07,4155355.0,36.622,36.6305,36.5625,36.605,4155355.0
2018-09-21 09:40:00,43.07,43.13,43.04,43.13,1639531.0,36.605,36.656,36.5795,36.656,1639531.0
2018-09-21 09:50:00,43.13,43.17,43.1,43.14,1620555.0,36.656,36.69,36.6305,36.6645,1620555.0
2018-09-21 10:00:00,43.14,43.18,43.11,43.18,951461.0,36.6645,36.6985,36.639,36.6985,951461.0
2018-09-21 10:10:00,43.18,43.21,43.14,43.18,3067354.0,36.6985,36.724,36.6645,36.6985,3067354.0
2018-09-21 10:20:00,43.18,43.19,43.13,43.15,2683910.0,36.6985,36.707,36.656,36.673,2683910.0
2018-09-21 10:30:00,43.15,43.17,43.11,43.14,1618204.0,36.673,36.69,36.639,36.6645,1618204.0
2018-09-21 10:40:00,43.15,43.18,43.13,43.15,748371.0,36.673,36.6985,36.656,36.673,748371.0
2018-09-21 10:50:00,43.15,43.17,43.11,43.14,1417318.0,36.673,36.69,36.639,36.6645,1417318.0
2018-09-21 11:00:00,43.14,43.21,43.12,43.2,3780805.0,36.6645,36.724,36.6475,36.7155,3780805.0
2018-09-21 11:10:00,43.2,43.25,43.19,43.24,2544704.0,36.7155,36.758,36.707,36.7495,2544704.0
2018-09-21 11:20:00,43.24,43.26,43.21,43.25,1298475.0,36.7495,36.7665,36.724,36.758,1298475.0
2018-09-21 11:30:00,43.25,43.27,43.21,43.23,852111.0,36.758,36.775,36.724,36.741,852111.0
2018-09-21 11:40:00,43.24,43.28,43.22,43.27,1574621.0,36.7495,36.7835,36.7325,36.775,1574621.0
2018-09-21 11:50:00,43.27,43.3,43.25,43.27,1065413.0,36.775,36.8005,36.758,36.775,1065413.0
2018-09-21 12:00:00,43.27,43.29,43.23,43.27,1518529.0,36.775,36.792,36.741,36.775,1518529.0
2018-09-21 12:10:00,43.27,43.3,43.25,43.27,776861.0,36.775,36.8005,36.758,36.775,776861.0
2018-09-21 12:20:00,43.27,43.3,43.24,43.24,1341803.0,36.775,36.8005,36.7495,36.7495,1341803.0
2018-09-21 12:30:00,43.24,43.26,43.19,43.23,1096842.0,36.7495,36.7665,36.707,36.741,1096842.0
2018-09-21 12:40:00,43.23,43.25,43.19,43.24,578916.0,36.741,36.758,36.707,36.7495,578916.0
2018-09-21 12:50:00,43.24,43.25,43.18,43.2,836343.0,36.7495,36.758,36.6985,36.7155,836343.0
2018-09-21 13:00:00,43.2,43.21,43.17,43.18,1377626.0,36.7155,36.724,36.69,36.6985,1377626.0
2018-09-21 13:10:00,43.18,43.19,43.16,43.19,657923.0,36.6985,36.707,36.6815,36.707,657923.0
2018-09-21 13:20:00,43.19,43.21,43.18,43.19,376825.0,36.707,36.724,36.6985,36.707,376825.0
2018-09-21 13:30:00,43.19,43.21,43.18,43.21,373433.0,36.707,36.724,36.6985,36.724,373433.0
2018-09-21 13:40:00,43.21,43.21,43.18,43.19,455168.0,36.724,36.724,36.6985,36.707,455168.0
2018-09-21 13:50:00,43.19,43.2,43.14,43.17,650967.0,36.707,36.7155,36.6645,36.69,650967.0
2018-09-21 14:00:00,43.17,43.19,43.15,43.16,670557.0,36.69,36.707,36.673,36.6815,670557.0
2018-09-21 14:10:00,43.16,43.17,43.11,43.13,724575.0,36.6815,36.69,36.639,36.656,724575.0
2018-09-21 14:20:00,43.13,43.18,43.13,43.18,511617.0,36.656,36.6985,36.656,36.6985,511617.0
2018-09-21 14:30:00,43.18,43.19,43.16,43.17,941065.0,36.6985,36.707,36.6815,36.69,941065.0
2018-09-21 14:40:00,43.17,43.2,43.17,43.18,344158.0,36.69,36.7155,36.69,36.6985,344158.0
2018-09-21 14:50:00,43.18,43.19,43.16,43.18,582236.0,36.6985,36.707,36.6815,36.6985,582236.0
2018-09-21 15:00:00,43.18,43.2,43.17,43.19,990265.0,36.6985,36.7155,36.69,36.707,990265.0
2018-09-21 15:10:00,43.19,43.21,43.18,43.21,981883.0,36.707,36.724,36.6985,36.724,981883.0
2018-09-21 15:20:00,43.21,43.23,43.2,43.21,655490.0,36.724,36.741,36.7155,36.724,655490.0
2018-09-21 15:30:00,43.22,43.22,43.19,43.22,1414348.0,36.7325,36.7325,36.707,36.7325,1414348.0
2018-09-21 15:40:00,43.21,43.23,43.19,43.2,3450346.0,36.724,36.741,36.707,36.7155,3450346.0
2018-09-21 15:50:00,43.19,43.25,43.16,43.23,16197243.0,36.707,36.758,36.6815,36.741,16197243.0
2018-09-24 09:30:00,42.73,42.79,42.64,42.71,3009773.0,36.3161,36.367,36.2396,36.2991,3009773.0
2018-09-24 09:40:00,42.7,42.76,42.68,42.68,1979182.0,36.2906,36.3416,36.2736,36.2736,1979182.0
2018-09-24 09:50:00,42.68,42.75,42.67,42.73,1304277.0,36.2736,36.3331,36.2651,36.3161,1304277.0
2018-09-24 10:00:00,42.73,42.75,42.68,42.7,1265327.0,36.3161,36.3331,36.2736,36.2906,1265327.0
2018-09-24 10:10:00,42.7,42.71,42.63,42.63,1282032.0,36.2906,36.2991,36.2311,36.2311,1282032.0
2018-09-24 10:20:00,42.63,42.67,42.6,42.65,1140637.0,36.2311,36.2651,36.2056,36.2481,1140637.0
2018-09-24 10:30:00,42.64,42.71,42.6,42.63,1812637.0,36.2396,36.2991,36.2056,36.2311,1812637.0
2018-09-24 10:40:00,42.63,42.65,42.58,42.62,1266133.0,36.2311,36.2481,36.1886,36.2226,1266133.0
2018-09-24 10:50:00,42.62,42.69,42.61,42.68,1182817.0,36.2226,36.2821,36.2141,36.2736,1182817.0
2018-09-24 11:00:00,42.69,42.69,42.6,42.61,1679616.0,36.2821,36.2821,36.2056,36.2141,1679616.0
2018-09-24 11:10:00,42.6,42.66,42.59,42.66,1085619.0,36.2056,36.2566,36.1971,36.2566,1085619.0
2018-09-24 11:20:00,42.66,42.79,42.65,42.77,2107049.0,36.2566,36.367,36.2481,36.3501,2107049.0
2018-09-24 11:30:00,42.77,42.78,42.72,42.75,698996.0,36.3501,36.3586,36.3076,36.3331,698996.0
2018-09-24 11:40:00,42.76,42.76,42.7,42.72,592437.0,36.3416,36.3416,36.2906,36.3076,592437.0
2018-09-24 11:50:00,42.72,42.75,42.7,42.71,567375.0,36.3076,36.3331,36.2906,36.2991,567375.0
2018-09-24 12:00:00,42.71,42.73,42.68,42.69,405499.0,36.2991,36.3161,36.2736,36.2821,405499.0
2018-09-24 12:10:00,42.69,42.71,42.67,42.69,1421922.0,36.2821,36.2991,36.2651,36.2821,1421922.0
2018-09-24 12:20:00,42.69,42.72,42.68,42.7,392087.0,36.2821,36.3076,36.2736,36.2906,392087.0
2018-09-24 12:30:00,42.7,42.72,42.69,42.71,295280.0,36.2906,36.3076,36.2821,36.2991,295280.0
2018-09-24 12:40:00,42.72,42.74,42.7,42.71,397909.0,36.3076,36.3246,36.2906,36.2991,397909.0
2018-09-24 12:50:00,42.71,42.72,42.65,42.68,498769.0,36.2991,36.3076,36.2481,36.2736,498769.0
2018-09-24 13:00:00,42.68,42.7,42.66,42.69,1779918.0,36.2736,36.2906,36.2566,36.2821,1779918.0
2018-09-24 13:10:00,42.69,42.7,42.67,42.7,794893.0,36.2821,36.2906,36.2651,36.2906,794893.0
2018-09-24 13:20:00,42.69,42.73,42.67,42.68,306158.0,36.2821,36.3161,36.2651,36.2736,306158.0
2018-09-24 13:30:00,42.69,42.71,42.67,42.68,453050.0,36.2821,36.2991,36.2651,36.2736,453050.0
2018-09-24 13:40:00,42.68,42.72,42.68,42.69,358059.0,36.2736,36.3076,36.2736,36.2821,358059.0
2018-09-24 13:50:00,42.69,42.72,42.68,42.7,335035.0,36.2821,36.3076,36.2736,36.2906,335035.0
2018-09-24 14:00:00,42.7,42.72,42.69,42.71,352734.0,36.2906,36.3076,36.2821,36.2991,352734.0
2018-09-24 14:10:00,42.72,42.72,42.65,42.66,401399.0,36.3076,36.3076,36.2481,36.2566,401399.0
2018-09-24 14:20:00,42.66,42.67,42.63,42.65,865805.0,36.2566,36.2651,36.2311,36.2481,865805.0
2018-09-24 14:30:00,42.64,42.7,42.63,42.69,442741.0,36.2396,36.2906,36.2311,36.2821,442741.0
2018-09-24 14:40:00,42.69,42.7,42.66,42.67,362439.0,36.2821,36.2906,36.2566,36.2651,362439.0
2018-09-24 14:50:00,42.67,42.69,42.66,42.67,264947.0,36.2651,36.2821,36.2566,36.2651,264947.0
2018-09-24 15:00:00,42.67,42.72,42.66,42.7,287735.0,36.2651,36.3076,36.2566,36.2906,287735.0
2018-09-24 15:10:00,42.7,42.75,42.69,42.75,5036588.0,36.2906,36.3331,36.2821,36.3331,5036588.0
2018-09-24 15:20:00,42.75,42.77,42.74,42.76,696180.0,36.3331,36.3501,36.3246,36.3416,696180.0
2018-09-24 15:30:00,42.76,42.77,42.73,42.74,1262989.0,36.3416,36.3501,36.3161,36.3246,1262989.0
2018-09-24 15:40:00,42.74,42.77,42.73,42.76,2978916.0,36.3246,36.3501,36.3161,36.3416,2978916.0
2018-09-24 15:50:00,42.76,42.78,42.72,42.73,4989256.0,36.3416,36.3586,36.3076,36.3161,4989256.0
2018-09-25 09:30:00,42.81,42.88,42.79,42.86,1280084.0,36.384,36.4435,36.367,36.4265,1280084.0
2018-09-25 09:40:00,42.86,42.91,42.84,42.84,1074070.0,36.4265,36.469,36.4095,36.4095,1074070.0
2018-09-25 09:50:00,42.84,42.88,42.82,42.84,2189516.0,36.4095,36.4435,36.3925,36.4095,2189516.0
2018-09-25 10:00:00,42.83,42.85,42.79,42.79,677968.0,36.401,36.418,36.367,36.367,677968.0
2018-09-25 10:10:00,42.79,42.86,42.76,42.84,1467550.0,36.367,36.4265,36.3416,36.4095,1467550.0
2018-09-25 10:20:00,42.84,42.84,42.75,42.77,893719.0,36.4095,36.4095,36.3331,36.3501,893719.0
2018-09-25 10:30:00,42.77,42.82,42.76,42.82,306125.0,36.3501,36.3925,36.3416,36.3925,306125.0
2018-09-25 10:40:00,42.82,42.85,42.81,42.83,336385.0,36.3925,36.418,36.384,36.401,336385.0
2018-09-25 10:50:00,42.84,42.86,42.79,42.79,671494.0,36.4095,36.4265,36.367,36.367,671494.0
2018-09-25 11:00:00,42.8,42.85,42.76,42.84,569814.0,36.3755,36.418,36.3416,36.4095,569814.0
2018-09-25 11:10:00,42.84,42.88,42.82,42.84,897527.0,36.4095,36.4435,36.3925,36.4095,897527.0
2018-09-25 11:20:00,42.84,42.88,42.81,42.86,660403.0,36.4095,36.4435,36.384,36.4265,660403.0
2018-09-25 11:30:00,42.86,42.89,42.85,42.87,2890859.0,36.4265,36.452,36.418,36.435,2890859.0
2018-09-25 11:40:00,42.87,42.88,42.87,42.88,337297.0,36.435,36.4435,36.435,36.4435,337297.0
2018-09-25 11:50:00,42.87,42.9,42.86,42.87,489457.0,36.435,36.4605,36.4265,36.435,489457.0
2018-09-25 12:00:00,42.88,42.88,42.85,42.86,874163.0,36.4435,36.4435,36.418,36.4265,874163.0
2018-09-25 12:10:00,42.86,42.87,42.84,42.84,594986.0,36.4265,36.435,36.4095,36.4095,594986.0
2018-09-25 12:20:00,42.85,42.87,42.84,42.85,374812.0,36.418,36.435,36.4095,36.418,374812.0
2018-09-25 12:30:00,42.86,42.86,42.82,42.83,301743.0,36.4265,36.4265,36.3925,36.401,301743.0
2018-09-25 12:40:00,42.83,42.86,42.82,42.85,342333.0,36.401,36.4265,36.3925,36.418,342333.0
2018-09-25 12:50:00,42.85,42.88,42.84,42.87,553827.0,36.418,36.4435,36.4095,36.435,553827.0
2018-09-25 13:00:00,42.87,42.88,42.84,42.86,668678.0,36.435,36.4435,36.4095,36.4265,668678.0
2018-09-25 13:10:00,42.86,42.86,42.83,42.86,510255.0,36.4265,36.4265,36.401,36.4265,510255.0
2018-09-25 13:20:00,42.86,42.9,42.85,42.89,479609.0,36.4265,36.4605,36.418,36.452,479609.0
2018-09-25 13:30:00,42.89,42.89,42.86,42.87,339460.0,36.452,36.452,36.4265,36.435,339460.0
2018-09-25 13:40:00,42.88,42.88,42.82,42.85,540404.0,36.4435,36.4435,36.3925,36.418,540404.0
2018-09-25 13:50:00,42.85,42.86,42.83,42.85,510368.0,36.418,36.4265,36.401,36.418,510368.0
2018-09-25 14:00:00,42.84,42.88,42.83,42.88,325967.0,36.4095,36.4435,36.401,36.4435,325967.0
2018-09-25 14:10:00,42.88,42.91,42.86,42.9,697942.0,36.4435,36.469,36.4265,36.4605,697942.0
2018-09-25 14:20:00,42.91,42.92,42.9,42.91,584986.0,36.469,36.4775,36.4605,36.469,584986.0
2018-09-25 14:30:00,42.91,42.92,42.9,42.91,564215.0,36.469,36.4775,36.4605,36.469,564215.0
2018-09-25 14:40:00,42.91,42.92,42.89,42.89,588870.0,36.469,36.4775,36.452,36.452,588870.0
2018-09-25 14:50:00,42.9,42.94,42.89,42.94,460451.0,36.4605,36.4945,36.452,36.4945,460451.0
2018-09-25 15:00:00,42.94,42.97,42.92,42.97,2166138.0,36.4945,36.52,36.4775,36.52,2166138.0
2018-09-25 15:10:00,42.97,43.01,42.96,42.97,4771425.0,36.52,36.554,36.5115,36.52,4771425.0
2018-09-25 15:20:00,42.97,42.99,42.96,42.98,1171715.0,36.52,36.537,36.5115,36.5285,1171715.0
2018-09-25 15:30:00,42.98,42.99,42.96,42.98,1556794.0,36.5285,36.537,36.5115,36.5285,1556794.0
2018-09-25 15:40:00,42.98,42.99,42.96,42.97,1492574.0,36.5285,36.537,36.5115,36.52,1492574.0
2018-09-25 15:50:00,42.97,42.98,42.91,42.92,4821696.0,36.52,36.5285,36.469,36.4775,4821696.0
2018-09-26 09:30:00,42.98,43.09,42.96,43.09,3156954.0,36.5285,36.622,36.5115,36.622,3156954.0
2018-09-26 09:40:00,43.09,43.18,43.07,43.18,1886462.0,36.622,36.6985,36.605,36.6985,1886462.0
2018-09-26 09:50:00,43.18,43.18,43.14,43.15,848797.0,36.6985,36.6985,36.6645,36.673,848797.0
2018-09-26 10:00:00,43.15,43.18,43.11,43.11,1213804.0,36.673,36.6985,36.639,36.639,1213804.0
2018-09-26 10:10:00,43.11,43.16,43.07,43.14,995981.0,36.639,36.6815,36.605,36.6645,995981.0
2018-09-26 10:20:00,43.14,43.17,43.13,43.15,676868.0,36.6645,36.69,36.656,36.673,676868.0
2018-09-26 10:30:00,43.15,43.2,43.12,43.2,1342908.0,36.673,36.7155,36.6475,36.7155,1342908.0
2018-09-26 10:40:00,43.2,43.22,43.16,43.2,953238.0,36.7155,36.7325,36.6815,36.7155,953238.0
2018-09-26 10:50:00,43.2,43.23,43.19,43.2,1340254.0,36.7155,36.741,36.707,36.7155,1340254.0
2018-09-26 11:00:00,43.2,43.21,43.16,43.18,971692.0,36.7155,36.724,36.6815,36.6985,971692.0
2018-09-26 11:10:00,43.18,43.22,43.17,43.22,700869.0,36.6985,36.7325,36.69,36.7325,700869.0
2018-09-26 11:20:00,43.22,43.23,43.18,43.21,714792.0,36.7325,36.741,36.6985,36.724,714792.0
2018-09-26 11:30:00,43.21,43.21,43.14,43.15,1230592.0,36.724,36.724,36.6645,36.673,1230592.0
2018-09-26 11:40:00,43.14,43.18,43.14,43.16,663251.0,36.6645,36.6985,36.6645,36.6815,663251.0
2018-09-26 11:50:00,43.15,43.16,43.12,43.16,457057.0,36.673,36.6815,36.6475,36.6815,457057.0
2018-09-26 12:00:00,43.15,43.16,43.11,43.13,283022.0,36.673,36.6815,36.639,36.656,283022.0
2018-09-26 12:10:00,43.12,43.15,43.11,43.15,162323.0,36.6475,36.673,36.639,36.673,162323.0
2018-09-26 12:20:00,43.14,43.16,43.14,43.16,215345.0,36.6645,36.6815,36.6645,36.6815,215345.0
2018-09-26 12:30:00,43.15,43.18,43.15,43.16,226285.0,36.673,36.6985,36.673,36.6815,226285.0
2018-09-26 12:40:00,43.16,43.18,43.15,43.17,476713.0,36.6815,36.6985,36.673,36.69,476713.0
2018-09-26 12:50:00,43.17,43.23,43.17,43.23,2579600.0,36.69,36.741,36.69,36.741,2579600.0
2018-09-26 13:00:00,43.23,43.25,43.18,43.2,779105.0,36.741,36.758,36.6985,36.7155,779105.0
2018-09-26 13:10:00,43.2,43.22,43.17,43.2,1560542.0,36.7155,36.7325,36.69,36.7155,1560542.0
2018-09-26 13:20:00,43.21,43.21,43.15,43.16,479270.0,36.724,36.724,36.673,36.6815,479270.0
2018-09-26 13:30:00,43.15,43.17,43.13,43.16,820458.0,36.673,36.69,36.656,36.6815,820458.0
2018-09-26 13:40:00,43.16,43.16,43.1,43.12,1176237.0,36.6815,36.6815,36.6305,36.6475,1176237.0
2018-09-26 13:50:00,43.12,43.18,43.12,43.15,703572.0,36.6475,36.6985,36.6475,36.673,703572.0
2018-09-26 14:00:00,43.16,43.51,43.13,43.28,13298323.0,36.6815,36.979,36.656,36.7835,13298323.0
2018-09-26 14:10:00,43.29,43.41,43.28,43.36,4405198.0,36.792,36.894,36.7835,36.8515,4405198.0
2018-09-26 14:20:00,43.36,43.37,43.2,43.23,2418494.0,36.8515,36.86,36.7155,36.741,2418494.0
2018-09-26 14:30:00,43.22,43.31,43.13,43.22,3669094.0,36.7325,36.809,36.656,36.7325,3669094.0
2018-09-26 14:40:00,43.22,43.22,43.02,43.08,4658072.0,36.7325,36.7325,36.5625,36.6135,4658072.0
2018-09-26 14:50:00,43.08,43.24,43.02,43.23,3480061.0,36.6135,36.7495,36.5625,36.741,3480061.0
2018-09-26 15:00:00,43.23,43.27,43.16,43.24,4237596.0,36.741,36.775,36.6815,36.7495,4237596.0
2018-09-26 15:10:00,43.25,43.27,43.19,43.26,1029789.0,36.758,36.775,36.707,36.7665,1029789.0
2018-09-26 15:20:00,43.27,43.29,43.24,43.25,1271275.0,36.775,36.792,36.7495,36.758,1271275.0
2018-09-26 15:30:00,43.25,43.25,43.14,43.16,1798377.0,36.758,36.758,36.6645,36.6815,1798377.0
2018-09-26 15:40:00,43.16,43.16,42.97,42.98,3722946.0,36.6815,36.6815,36.52,36.5285,3722946.0
2018-09-26 15:50:00,42.97,43.01,42.94,43.0,6317970.0,36.52,36.554,36.4945,36.5455,6317970.0
2018-09-27 09:30:00,43.13,43.18,43.09,43.13,3816121.0,36.656,36.6985,36.622,36.656,3816121.0
2018-09-27 09:40:00,43.14,43.16,43.1,43.13,1008164.0,36.6645,36.6815,36.6305,36.656,1008164.0
2018-09-27 09:50:00,43.13,43.18,43.12,43.14,3014663.0,36.656,36.6985,36.6475,36.6645,3014663.0
2018-09-27 10:00:00,43.14,43.25,43.14,43.24,1940663.0,36.6645,36.758,36.6645,36.7495,1940663.0
2018-09-27 10:10:00,43.24,43.26,43.19,43.24,644644.0,36.7495,36.7665,36.707,36.7495,644644.0
2018-09-27 10:20:00,43.25,43.32,43.23,43.32,1002023.0,36.758,36.8175,36.741,36.8175,1002023.0
2018-09-27 10:30:00,43.32,43.35,43.3,43.33,1799160.0,36.8175,36.843,36.8005,36.826,1799160.0
2018-09-27 10:40:00,43.34,43.35,43.3,43.3,811966.0,36.8345,36.843,36.8005,36.8005,811966.0
2018-09-27 10:50:00,43.3,43.32,43.26,43.27,1795216.0,36.8005,36.8175,36.7665,36.775,1795216.0
2018-09-27 11:00:00,43.27,43.33,43.27,43.27,862100.0,36.775,36.826,36.775,36.775,862100.0
2018-09-27 11:10:00,43.28,43.28,43.22,43.23,816164.0,36.7835,36.7835,36.7325,36.741,816164.0
2018-09-27 11:20:00,43.23,43.28,43.22,43.27,758337.0,36.741,36.7835,36.7325,36.775,758337.0
2018-09-27 11:30:00,43.27,43.27,43.22,43.25,540084.0,36.775,36.775,36.7325,36.758,540084.0
2018-09-27 11:40:00,43.25,43.28,43.24,43.26,308761.0,36.758,36.7835,36.7495,36.7665,308761.0
2018-09-27 11:50:00,43.26,43.28,43.22,43.28,685810.0,36.7665,36.7835,36.7325,36.7835,685810.0
2018-09-27 12:00:00,43.28,43.31,43.27,43.29,451618.0,36.7835,36.809,36.775,36.792,451618.0
2018-09-27 12:10:00,43.29,43.32,43.27,43.32,305280.0,36.792,36.8175,36.775,36.8175,305280.0
2018-09-27 12:20:00,43.32,43.32,43.28,43.31,368945.0,36.8175,36.8175,36.7835,36.809,368945.0
2018-09-27 12:30:00,43.31,43.34,43.28,43.32,352371.0,36.809,36.8345,36.7835,36.8175,352371.0
2018-09-27 12:40:00,43.32,43.33,43.29,43.31,420436.0,36.8175,36.826,36.792,36.809,420436.0
2018-09-27 12:50:00,43.31,43.33,43.27,43.29,423996.0,36.809,36.826,36.775,36.792,423996.0
2018-09-27 13:00:00,43.29,43.29,43.23,43.24,659987.0,36.792,36.792,36.741,36.7495,659987.0
2018-09-27 13:10:00,43.24,43.26,43.22,43.23,460511.0,36.7495,36.7665,36.7325,36.741,460511.0
2018-09-27 13:20:00,43.23,43.23,43.18,43.19,767990.0,36.741,36.741,36.6985,36.707,767990.0
2018-09-27 13:30:00,43.19,43.21,43.18,43.21,784123.0,36.707,36.724,36.6985,36.724,784123.0
2018-09-27 13:40:00,43.2,43.23,43.16,43.21,826323.0,36.7155,36.741,36.6815,36.724,826323.0
2018-09-27 13:50:00,43.21,43.26,43.21,43.26,394423.0,36.724,36.7665,36.724,36.7665,394423.0
2018-09-27 14:00:00,43.26,43.27,43.21,43.23,701866.0,36.7665,36.775,36.724,36.741,701866.0
2018-09-27 14:10:00,43.23,43.25,43.22,43.23,318990.0,36.741,36.758,36.7325,36.741,318990.0
2018-09-27 14:20:00,43.23,43.24,43.19,43.2,449773.0,36.741,36.7495,36.707,36.7155,449773.0
2018-09-27 14:30:00,43.2,43.23,43.19,43.21,743012.0,36.7155,36.741,36.707,36.724,743012.0
2018-09-27 14:40:00,43.21,43.22,43.19,43.22,423327.0,36.724,36.7325,36.707,36.7325,423327.0
2018-09-27 14:50:00,43.22,43.24,43.2,43.22,290265.0,36.7325,36.7495,36.7155,36.7325,290265.0
2018-09-27 15:00:00,43.22,43.27,43.21,43.23,537939.0,36.7325,36.775,36.724,36.741,537939.0
2018-09-27 15:10:00,43.23,43.24,43.2,43.22,439594.0,36.741,36.7495,36.7155,36.7325,439594.0
2018-09-27 15:20:00,43.22,43.23,43.16,43.18,661004.0,36.7325,36.741,36.6815,36.6985,661004.0
2018-09-27 15:30:00,43.17,43.19,43.15,43.19,557779.0,36.69,36.707,36.673,36.707,557779.0
2018-09-27 15:40:00,43.19,43.22,43.17,43.2,1408683.0,36.707,36.7325,36.69,36.7155,1408683.0
2018-09-27 15:50:00,43.2,43.26,43.17,43.19,4076930.0,36.7155,36.7665,36.69,36.707,4076930.0
2018-09-28 09:30:00,42.89,43.0,42.83,42.97,3123254.0,36.452,36.5455,36.401,36.52,3123254.0
2018-09-28 09:40:00,42.97,43.01,42.93,42.95,1926226.0,36.52,36.554,36.486,36.503,1926226.0
2018-09-28 09:50:00,42.95,42.98,42.91,42.96,1871209.0,36.503,36.5285,36.469,36.5115,1871209.0
2018-09-28 10:00:00,42.96,42.97,42.89,42.89,1595826.0,36.5115,36.52,36.452,36.452,1595826.0
2018-09-28 10:10:00,42.88,42.91,42.83,42.91,981423.0,36.4435,36.469,36.401,36.469,981423.0
2018-09-28 10:20:00,42.91,42.96,42.9,42.95,826535.0,36.469,36.5115,36.4605,36.503,826535.0
2018-09-28 10:30:00,42.94,43.01,42.93,43.0,444560.0,36.4945,36.554,36.486,36.5455,444560.0
2018-09-28 10:40:00,43.0,43.05,42.97,43.04,609154.0,36.5455,36.588,36.52,36.5795,609154.0
2018-09-28 10:50:00,43.04,43.13,43.03,43.11,2487095.0,36.5795,36.656,36.571,36.639,2487095.0
2018-09-28 11:00:00,43.11,43.14,43.07,43.09,4352521.0,36.639,36.6645,36.605,36.622,4352521.0
2018-09-28 11:10:00,43.09,43.15,43.09,43.1,836629.0,36.622,36.673,36.622,36.6305,836629.0
2018-09-28 11:20:00,43.1,43.12,43.08,43.09,1164772.0,36.6305,36.6475,36.6135,36.622,1164772.0
2018-09-28 11:30:00,43.09,43.12,43.03,43.03,796683.0,36.622,36.6475,36.571,36.571,796683.0
2018-09-28 11:40:00,43.03,43.06,43.0,43.0,1289316.0,36.571,36.5965,36.5455,36.5455,1289316.0
2018-09-28 11:50:00,43.0,43.04,42.98,42.98,1026126.0,36.5455,36.5795,36.5285,36.5285,1026126.0
2018-09-28 12:00:00,42.98,43.03,42.97,42.99,970051.0,36.5285,36.571,36.52,36.537,970051.0
2018-09-28 12:10:00,43.0,43.06,42.99,43.01,660302.0,36.5455,36.5965,36.537,36.554,660302.0
2018-09-28 12:20:00,43.0,43.01,42.95,42.97,415051.0,36.5455,36.554,36.503,36.52,415051.0
2018-09-28 12:30:00,42.96,43.0,42.93,42.96,1342319.0,36.5115,36.5455,36.486,36.5115,1342319.0
2018-09-28 12:40:00,42.96,42.97,42.86,42.87,450565.0,36.5115,36.52,36.4265,36.435,450565.0
2018-09-28 12:50:00,42.87,42.95,42.86,42.95,433074.0,36.435,36.503,36.4265,36.503,433074.0
2018-09-28 13:00:00,42.94,42.95,42.88,42.89,1178182.0,36.4945,36.503,36.4435,36.452,1178182.0
2018-09-28 13:10:00,42.89,42.91,42.88,42.91,681137.0,36.452,36.469,36.4435,36.469,681137.0
2018-09-28 13:20:00,42.9,42.93,42.89,42.92,722987.0,36.4605,36.486,36.452,36.4775,722987.0
2018-09-28 13:30:00,42.92,42.93,42.89,42.91,611759.0,36.4775,36.486,36.452,36.469,611759.0
2018-09-28 13:40:00,42.91,42.91,42.88,42.89,512055.0,36.469,36.469,36.4435,36.452,512055.0
2018-09-28 13:50:00,42.89,42.92,42.87,42.88,738917.0,36.452,36.4775,36.435,36.4435,738917.0
2018-09-28 14:00:00,42.87,42.88,42.84,42.87,630984.0,36.435,36.4435,36.4095,36.435,630984.0
2018-09-28 14:10:00,42.87,42.87,42.83,42.85,780602.0,36.435,36.435,36.401,36.418,780602.0
2018-09-28 14:20:00,42.85,42.87,42.84,42.87,590611.0,36.418,36.435,36.4095,36.435,590611.0
2018-09-28 14:30:00,42.87,42.88,42.86,42.88,758026.0,36.435,36.4435,36.4265,36.4435,758026.0
2018-09-28 14:40:00,42.88,42.89,42.85,42.86,513168.0,36.4435,36.452,36.418,36.4265,513168.0
2018-09-28 14:50:00,42.85,42.88,42.83,42.84,794958.0,36.418,36.4435,36.401,36.4095,794958.0
2018-09-28 15:00:00,42.84,42.87,42.83,42.84,980118.0,36.4095,36.435,36.401,36.4095,980118.0
2018-09-28 15:10:00,42.84,42.84,42.8,42.8,1331992.0,36.4095,36.4095,36.3755,36.3755,1331992.0
2018-09-28 15:20:00,42.8,42.85,42.8,42.8,838575.0,36.3755,36.418,36.3755,36.3755,838575.0
2018-09-28 15:30:00,42.8,42.85,42.78,42.82,1868407.0,36.3755,36.418,36.3586,36.3925,1868407.0
2018-09-28 15:40:00,42.82,42.88,42.8,42.86,3169936.0,36.3925,36.4435,36.3755,36.4265,3169936.0
2018-09-28 15:50:00,42.85,42.93,42.83,42.91,6739587.0,36.418,36.486,36.401,36.469,6739587.0
2018-10-01 09:30:00,43.13,43.16,43.01,43.04,1216505.0,36.656,36.6815,36.554,36.5795,1216505.0
2018-10-01 09:40:00,43.04,43.09,43.02,43.05,1375630.0,36.5795,36.622,36.5625,36.588,1375630.0
2018-10-01 09:50:00,43.05,43.06,43.0,43.03,642676.0,36.588,36.5965,36.5455,36.571,642676.0
2018-10-01 10:00:00,43.03,43.12,43.02,43.08,765644.0,36.571,36.6475,36.5625,36.6135,765644.0
2018-10-01 10:10:00,43.08,43.09,42.99,43.05,947227.0,36.6135,36.622,36.537,36.588,947227.0
2018-10-01 10:20:00,43.04,43.1,43.04,43.09,396451.0,36.5795,36.6305,36.5795,36.622,396451.0
2018-10-01 10:30:00,43.09,43.1,43.01,43.03,638446.0,36.622,36.6305,36.554,36.571,638446.0
2018-10-01 10:40:00,43.03,43.03,42.94,42.97,699902.0,36.571,36.571,36.4945,36.52,699902.0
2018-10-01 10:50:00,42.97,43.03,42.94,43.02,1081168.0,36.52,36.571,36.4945,36.5625,1081168.0
2018-10-01 11:00:00,43.03,43.05,42.99,43.05,1097703.0,36.571,36.588,36.537,36.588,1097703.0
2018-10-01 11:10:00,43.04,43.09,43.04,43.05,408829.0,36.5795,36.622,36.5795,36.588,408829.0
2018-10-01 11:20:00,43.06,43.08,43.04,43.06,417318.0,36.5965,36.6135,36.5795,36.5965,417318.0
2018-10-01 11:30:00,43.06,43.07,42.97,43.01,1175223.0,36.5965,36.605,36.52,36.554,1175223.0
2018-10-01 11:40:00,43.01,43.04,43.0,43.04,919489.0,36.554,36.5795,36.5455,36.5795,919489.0
2018-10-01 11:50:00,43.04,43.06,43.01,43.05,578231.0,36.5795,36.5965,36.554,36.588,578231.0
2018-10-01 12:00:00,43.05,43.07,43.04,43.05,581254.0,36.588,36.605,36.5795,36.588,581254.0
2018-10-01 12:10:00,43.05,43.07,43.04,43.06,271974.0,36.588,36.605,36.5795,36.5965,271974.0
2018-10-01 12:20:00,43.06,43.07,43.0,43.03,586751.0,36.5965,36.605,36.5455,36.571,586751.0
2018-10-01 12:30:00,43.03,43.04,43.01,43.02,244373.0,36.571,36.5795,36.554,36.5625,244373.0
2018-10-01 12:40:00,43.02,43.03,42.95,42.96,373514.0,36.5625,36.571,36.503,36.5115,373514.0
2018-10-01 12:50:00,42.96,42.98,42.96,42.97,176045.0,36.5115,36.5285,36.5115,36.52,176045.0
2018-10-01 13:00:00,42.97,43.03,42.96,43.02,323789.0,36.52,36.571,36.5115,36.5625,323789.0
2018-10-01 13:10:00,43.02,43.03,43.0,43.01,226570.0,36.5625,36.571,36.5455,36.554,226570.0
2018-10-01 13:20:00,43.01,43.03,42.99,43.0,269369.0,36.554,36.571,36.537,36.5455,269369.0
2018-10-01 13:30:00,43.0,43.02,42.98,43.01,314210.0,36.5455,36.5625,36.5285,36.554,314210.0
2018-10-01 13:40:00,43.01,43.03,42.99,43.0,142597.0,36.554,36.571,36.537,36.5455,142597.0
2018-10-01 13:50:00,43.0,43.01,42.98,42.98,326133.0,36.5455,36.554,36.5285,36.5285,326133.0
2018-10-01 14:00:00,42.99,43.0,42.96,42.98,519163.0,36.537,36.5455,36.5115,36.5285,519163.0
2018-10-01 14:10:00,42.99,42.99,42.95,42.95,371619.0,36.537,36.537,36.503,36.503,371619.0
2018-10-01 14:20:00,42.96,42.99,42.95,42.99,278791.0,36.5115,36.537,36.503,36.537,278791.0
2018-10-01 14:30:00,42.99,43.0,42.96,42.98,455812.0,36.537,36.5455,36.5115,36.5285,455812.0
2018-10-01 14:40:00,42.98,43.01,42.97,43.01,186452.0,36.5285,36.554,36.52,36.554,186452.0
2018-10-01 14:50:00,43.01,43.02,42.99,43.02,618523.0,36.554,36.5625,36.537,36.5625,618523.0
2018-10-01 15:00:00,43.01,43.03,43.01,43.03,245816.0,36.554,36.571,36.554,36.571,245816.0
2018-10-01 15:10:00,43.03,43.04,43.0,43.0,440866.0,36.571,36.5795,36.5455,36.5455,440866.0
2018-10-01 15:20:00,43.0,43.01,42.88,42.9,764144.0,36.5455,36.554,36.4435,36.4605,764144.0
2018-10-01 15:30:00,42.9,42.91,42.85,42.86,977721.0,36.4605,36.469,36.418,36.4265,977721.0
2018-10-01 15:40:00,42.86,42.89,42.83,42.87,1690510.0,36.4265,36.452,36.401,36.435,1690510.0
2018-10-01 15:50:00,42.87,42.94,42.86,42.93,4310537.0,36.435,36.4945,36.4265,36.486,4310537.0
2018-10-02 09:30:00,42.37,42.42,42.35,42.39,2966122.0,36.0101,36.0526,35.9931,36.0271,2966122.0
2018-10-02 09:40:00,42.39,42.47,42.38,42.43,1227606.0,36.0271,36.0951,36.0186,36.0611,1227606.0
2018-10-02 09:50:00,42.43,42.44,42.36,42.41,1506865.0,36.0611,36.0696,36.0016,36.0441,1506865.0
2018-10-02 10:00:00,42.41,42.46,42.35,42.35,2153508.0,36.0441,36.0866,35.9931,35.9931,2153508.0
2018-10-02 10:10:00,42.36,42.43,42.35,42.37,2563099.0,36.0016,36.0611,35.9931,36.0101,2563099.0
2018-10-02 10:20:00,42.37,42.38,42.32,42.35,1876195.0,36.0101,36.0186,35.9676,35.9931,1876195.0
2018-10-02 10:30:00,42.36,42.36,42.27,42.28,1550352.0,36.0016,36.0016,35.9251,35.9336,1550352.0
2018-10-02 10:40:00,42.28,42.38,42.25,42.36,1268845.0,35.9336,36.0186,35.9081,36.0016,1268845.0
2018-10-02 10:50:00,42.37,42.44,42.37,42.42,1295709.0,36.0101,36.0696,36.0101,36.0526,1295709.0
2018-10-02 11:00:00,42.43,42.49,42.41,42.49,1376804.0,36.0611,36.1121,36.0441,36.1121,1376804.0
2018-10-02 11:10:00,42.49,42.5,42.45,42.45,592368.0,36.1121,36.1206,36.0781,36.0781,592368.0
2018-10-02 11:20:00,42.45,42.54,42.44,42.52,2082425.0,36.0781,36.1546,36.0696,36.1376,2082425.0
2018-10-02 11:30:00,42.52,42.55,42.45,42.45,1281728.0,36.1376,36.1631,36.0781,36.0781,1281728.0
2018-10-02 11:40:00,42.46,42.56,42.44,42.55,802691.0,36.0866,36.1716,36.0696,36.1631,802691.0
2018-10-02 11:50:00,42.55,42.58,42.53,42.55,492802.0,36.1631,36.1886,36.1461,36.1631,492802.0
2018-10-02 12:00:00,42.55,42.6,42.54,42.58,1006505.0,36.1631,36.2056,36.1546,36.1886,1006505.0
2018-10-02 12:10:00,42.59,42.59,42.52,42.53,773261.0,36.1971,36.1971,36.1376,36.1461,773261.0
2018-10-02 12:20:00,42.53,42.57,42.51,42.55,508408.0,36.1461,36.1801,36.1291,36.1631,508408.0
2018-10-02 12:30:00,42.55,42.58,42.54,42.56,613976.0,36.1631,36.1886,36.1546,36.1716,613976.0
2018-10-02 12:40:00,42.56,42.57,42.5,42.52,740420.0,36.1716,36.1801,36.1206,36.1376,740420.0
2018-10-02 12:50:00,42.52,42.52,42.48,42.52,319396.0,36.1376,36.1376,36.1036,36.1376,319396.0
2018-10-02 13:00:00,42.51,42.53,42.49,42.52,340120.0,36.1291,36.1461,36.1121,36.1376,340120.0
2018-10-02 13:10:00,42.51,42.54,42.5,42.53,257553.0,36.1291,36.1546,36.1206,36.1461,257553.0
2018-10-02 13:20:00,42.53,42.54,42.52,42.52,346099.0,36.1461,36.1546,36.1376,36.1376,346099.0
2018-10-02 13:30:00,42.52,42.55,42.51,42.53,385188.0,36.1376,36.1631,36.1291,36.1461,385188.0
2018-10-02 13:40:00,42.54,42.56,42.53,42.55,216415.0,36.1546,36.1716,36.1461,36.1631,216415.0
2018-10-02 13:50:00,42.55,42.56,42.51,42.52,456152.0,36.1631,36.1716,36.1291,36.1376,456152.0
2018-10-02 14:00:00,42.52,42.56,42.51,42.55,740919.0,36.1376,36.1716,36.1291,36.1631,740919.0
2018-10-02 14:10:00,42.55,42.57,42.54,42.57,657662.0,36.1631,36.1801,36.1546,36.1801,657662.0
2018-10-02 14:20:00,42.57,42.59,42.54,42.57,494448.0,36.1801,36.1971,36.1546,36.1801,494448.0
2018-10-02 14:30:00,42.56,42.58,42.53,42.54,514006.0,36.1716,36.1886,36.1461,36.1546,514006.0
2018-10-02 14:40:00,42.55,42.56,42.52,42.54,289662.0,36.1631,36.1716,36.1376,36.1546,289662.0
2018-10-02 14:50:00,42.54,42.55,42.49,42.51,173312.0,36.1546,36.1631,36.1121,36.1291,173312.0
2018-10-02 15:00:00,42.52,42.52,42.45,42.47,622193.0,36.1376,36.1376,36.0781,36.0951,622193.0
2018-10-02 15:10:00,42.47,42.48,42.41,42.41,901218.0,36.0951,36.1036,36.0441,36.0441,901218.0
2018-10-02 15:20:00,42.41,42.44,42.39,42.43,1982950.0,36.0441,36.0696,36.0271,36.0611,1982950.0
2018-10-02 15:30:00,42.43,42.45,42.42,42.43,1591310.0,36.0611,36.0781,36.0526,36.0611,1591310.0
2018-10-02 15:40:00,42.43,42.46,42.41,42.43,6145649.0,36.0611,36.0866,36.0441,36.0611,6145649.0
2018-10-02 15:50:00,42.43,42.45,42.39,42.4,5589295.0,36.0611,36.0781,36.0271,36.0356,5589295.0
2018-10-03 09:30:00,42.69,42.72,42.59,42.63,1491209.0,36.2821,36.3076,36.1971,36.2311,1491209.0
2018-10-03 09:40:00,42.63,42.66,42.56,42.57,948466.0,36.2311,36.2566,36.1716,36.1801,948466.0
2018-10-03 09:50:00,42.58,42.6,42.54,42.55,1004079.0,36.1886,36.2056,36.1546,36.1631,1004079.0
2018-10-03 10:00:00,42.55,42.63,42.52,42.63,909145.0,36.1631,36.2311,36.1376,36.2311,909145.0
2018-10-03 10:10:00,42.63,42.67,42.61,42.66,637879.0,36.2311,36.2651,36.2141,36.2566,637879.0
2018-10-03 10:20:00,42.66,42.71,42.65,42.68,725256.0,36.2566,36.2991,36.2481,36.2736,725256.0
2018-10-03 10:30:00,42.67,42.67,42.59,42.61,685064.0,36.2651,36.2651,36.1971,36.2141,685064.0
2018-10-03 10:40:00,42.61,42.63,42.55,42.6,1021763.0,36.2141,36.2311,36.1631,36.2056,1021763.0
2018-10-03 10:50:00,42.61,42.61,42.52,42.55,983217.0,36.2141,36.2141,36.1376,36.1631,983217.0
2018-10-03 11:00:00,42.55,42.57,42.51,42.53,686374.0,36.1631,36.1801,36.1291,36.1461,686374.0
2018-10-03 11:10:00,42.54,42.55,42.52,42.52,260592.0,36.1546,36.1631,36.1376,36.1376,260592.0
2018-10-03 11:20:00,42.52,42.52,42.47,42.49,980151.0,36.1376,36.1376,36.0951,36.1121,980151.0
2018-10-03 11:30:00,42.5,42.51,42.43,42.44,930560.0,36.1206,36.1291,36.0611,36.0696,930560.0
2018-10-03 11:40:00,42.43,42.46,42.4,42.45,965968.0,36.0611,36.0866,36.0356,36.0781,965968.0
2018-10-03 11:50:00,42.44,42.47,42.41,42.45,868672.0,36.0696,36.0951,36.0441,36.0781,868672.0
2018-10-03 12:00:00,42.45,42.46,42.4,42.41,711296.0,36.0781,36.0866,36.0356,36.0441,711296.0
2018-10-03 12:10:00,42.41,42.45,42.4,42.45,552039.0,36.0441,36.0781,36.0356,36.0781,552039.0
2018-10-03 12:20:00,42.44,42.48,42.44,42.47,539204.0,36.0696,36.1036,36.0696,36.0951,539204.0
2018-10-03 12:30:00,42.47,42.48,42.42,42.42,327975.0,36.0951,36.1036,36.0526,36.0526,327975.0
2018-10-03 12:40:00,42.42,42.43,42.37,42.41,2284072.0,36.0526,36.0611,36.0101,36.0441,2284072.0
2018-10-03 12:50:00,42.41,42.42,42.36,42.37,1212994.0,36.0441,36.0526,36.0016,36.0101,1212994.0
2018-10-03 13:00:00,42.37,42.41,42.36,42.38,716136.0,36.0101,36.0441,36.0016,36.0186,716136.0
2018-10-03 13:10:00,42.38,42.38,42.3,42.3,951397.0,36.0186,36.0186,35.9506,35.9506,951397.0
2018-10-03 13:20:00,42.3,42.31,42.25,42.29,2210121.0,35.9506,35.9591,35.9081,35.9421,2210121.0
2018-10-03 13:30:00,42.3,42.35,42.28,42.34,2480569.0,35.9506,35.9931,35.9336,35.9846,2480569.0
2018-10-03 13:40:00,42.34,42.35,42.29,42.3,543256.0,35.9846,35.9931,35.9421,35.9506,543256.0
2018-10-03 13:50:00,42.3,42.31,42.27,42.27,514888.0,35.9506,35.9591,35.9251,35.9251,514888.0
2018-10-03 14:00:00,42.28,42.29,42.24,42.26,1084880.0,35.9336,35.9421,35.8996,35.9166,1084880.0
2018-10-03 14:10:00,42.26,42.26,42.19,42.2,2364419.0,35.9166,35.9166,35.8571,35.8656,2364419.0
2018-10-03 14:20:00,42.2,42.23,42.17,42.19,2880789.0,35.8656,35.8911,35.8401,35.8571,2880789.0
2018-10-03 14:30:00,42.19,42.2,42.07,42.1,4109248.0,35.8571,35.8656,35.7551,35.7806,4109248.0
2018-10-03 14:40:00,42.1,42.13,42.06,42.08,2026350.0,35.7806,35.8061,35.7466,35.7636,2026350.0
2018-10-03 14:50:00,42.08,42.1,41.99,42.04,4885040.0,35.7636,35.7806,35.6871,35.7296,4885040.0
2018-10-03 15:00:00,42.04,42.07,42.0,42.02,1908336.0,35.7296,35.7551,35.6956,35.7126,1908336.0
2018-10-03 15:10:00,42.02,42.02,41.93,41.95,2079836.0,35.7126,35.7126,35.6361,35.6531,2079836.0
2018-10-03 15:20:00,41.95,41.97,41.92,41.93,2618118.0,35.6531,35.6701,35.6276,35.6361,2618118.0
2018-10-03 15:30:00,41.93,41.99,41.93,41.95,5120476.0,35.6361,35.6871,35.6361,35.6531,5120476.0
2018-10-03 15:40:00,41.96,41.98,41.93,41.97,4658498.0,35.6616,35.6786,35.6361,35.6701,4658498.0
2018-10-03 15:50:00,41.97,42.04,41.96,42.04,6102652.0,35.6701,35.7296,35.6616,35.7296,6102652.0
2018-10-04 09:30:00,41.61,41.62,41.45,41.52,3658210.0,35.3642,35.3727,35.2282,35.2877,3658210.0
2018-10-04 09:40:00,41.53,41.53,41.44,41.52,1652926.0,35.2962,35.2962,35.2197,35.2877,1652926.0
2018-10-04 09:50:00,41.52,41.57,41.5,41.51,5241073.0,35.2877,35.3302,35.2707,35.2792,5241073.0
2018-10-04 10:00:00,41.51,41.52,41.37,41.38,7743080.0,35.2792,35.2877,35.1602,35.1687,7743080.0
2018-10-04 10:10:00,41.38,41.38,41.29,41.31,2685560.0,35.1687,35.1687,35.0922,35.1092,2685560.0
2018-10-04 10:20:00,41.31,41.33,41.23,41.27,4207255.0,35.1092,35.1262,35.0412,35.0752,4207255.0
2018-10-04 10:30:00,41.27,41.28,41.15,41.19,5022731.0,35.0752,35.0837,34.9732,35.0072,5022731.0
2018-10-04 10:40:00,41.19,41.23,41.15,41.23,3656443.0,35.0072,35.0412,34.9732,35.0412,3656443.0
2018-10-04 10:50:00,41.23,41.27,41.14,41.14,3660185.0,35.0412,35.0752,34.9647,34.9647,3660185.0
2018-10-04 11:00:00,41.14,41.27,41.14,41.2,3477287.0,34.9647,35.0752,34.9647,35.0157,3477287.0
2018-10-04 11:10:00,41.2,41.24,41.17,41.19,1684788.0,35.0157,35.0497,34.9902,35.0072,1684788.0
2018-10-04 11:20:00,41.19,42.04,41.13,41.13,1725058.0,35.0072,35.7296,34.9562,34.9562,1725058.0
2018-10-04 11:30:00,41.14,41.16,41.08,41.08,3235972.0,34.9647,34.9817,34.9137,34.9137,3235972.0
2018-10-04 11:40:00,41.09,41.12,41.06,41.08,1280268.0,34.9222,34.9477,34.8967,34.9137,1280268.0
2018-10-04 11:50:00,41.08,41.1,41.04,41.05,1133439.0,34.9137,34.9307,34.8797,34.8882,1133439.0
2018-10-04 12:00:00,41.05,41.06,40.95,41.01,2914544.0,34.8882,34.8967,34.8032,34.8542,2914544.0
2018-10-04 12:10:00,41.02,41.02,40.89,40.9,2742596.0,34.8627,34.8627,34.7522,34.7607,2742596.0
2018-10-04 12:20:00,40.91,40.91,40.82,40.9,3599095.0,34.7692,34.7692,34.6928,34.7607,3599095.0
2018-10-04 12:30:00,40.89,41.02,40.88,40.99,3232788.0,34.7522,34.8627,34.7437,34.8372,3232788.0
2018-10-04 12:40:00,40.98,41.01,40.94,40.96,1062514.0,34.8287,34.8542,34.7947,34.8117,1062514.0
2018-10-04 12:50:00,40.95,40.97,40.9,40.93,999762.0,34.8032,34.8202,34.7607,34.7862,999762.0
2018-10-04 13:00:00,40.92,40.95,40.88,40.92,1064268.0,34.7777,34.8032,34.7437,34.7777,1064268.0
2018-10-04 13:10:00,40.91,40.94,40.87,40.91,1741788.0,34.7692,34.7947,34.7352,34.7692,1741788.0
2018-10-04 13:20:00,40.91,40.98,40.89,40.96,1753220.0,34.7692,34.8287,34.7522,34.8117,1753220.0
2018-10-04 13:30:00,40.96,40.97,40.86,40.89,830928.0,34.8117,34.8202,34.7268,34.7522,830928.0
2018-10-04 13:40:00,40.89,40.94,40.88,40.89,812141.0,34.7522,34.7947,34.7437,34.7522,812141.0
2018-10-04 13:50:00,40.89,40.93,40.85,40.92,2914467.0,34.7522,34.7862,34.7183,34.7777,2914467.0
2018-10-04 14:00:00,40.92,40.93,40.87,40.88,2199284.0,34.7777,34.7862,34.7352,34.7437,2199284.0
2018-10-04 14:10:00,40.87,40.9,40.82,40.83,1059855.0,34.7352,34.7607,34.6928,34.7013,1059855.0
2018-10-04 14:20:00,40.83,40.89,40.81,40.87,2762599.0,34.7013,34.7522,34.6843,34.7352,2762599.0
2018-10-04 14:30:00,40.87,41.03,40.85,41.02,3542369.0,34.7352,34.8712,34.7183,34.8627,3542369.0
2018-10-04 14:40:00,41.03,41.04,40.96,41.03,2403287.0,34.8712,34.8797,34.8117,34.8712,2403287.0
2018-10-04 14:50:00,41.04,41.14,41.03,41.12,4248182.0,34.8797,34.9647,34.8712,34.9477,4248182.0
2018-10-04 15:00:00,41.13,41.14,41.06,41.12,1474058.0,34.9562,34.9647,34.8967,34.9477,1474058.0
2018-10-04 15:10:00,41.11,41.13,41.07,41.09,2959563.0,34.9392,34.9562,34.9052,34.9222,2959563.0
2018-10-04 15:20:00,41.09,41.09,41.0,41.0,2917646.0,34.9222,34.9222,34.8457,34.8457,2917646.0
2018-10-04 15:30:00,41.0,41.01,40.93,40.95,2997229.0,34.8457,34.8542,34.7862,34.8032,2997229.0
2018-10-04 15:40:00,40.94,41.07,40.93,41.04,3753507.0,34.7947,34.9052,34.7862,34.8797,3753507.0
2018-10-04 15:50:00,41.04,41.05,40.98,41.0,8661489.0,34.8797,34.8882,34.8287,34.8457,8661489.0
2018-10-05 09:30:00,41.01,41.08,40.91,41.02,3019898.0,34.8542,34.9137,34.7692,34.8627,3019898.0
2018-10-05 09:40:00,41.02,41.05,40.97,40.98,1573912.0,34.8627,34.8882,34.8202,34.8287,1573912.0
2018-10-05 09:50:00,40.99,41.01,40.9,40.91,5247322.0,34.8372,34.8542,34.7607,34.7692,5247322.0
2018-10-05 10:00:00,40.91,40.96,40.86,40.88,1786434.0,34.7692,34.8117,34.7268,34.7437,1786434.0
2018-10-05 10:10:00,40.88,40.91,40.83,40.88,1509609.0,34.7437,34.7692,34.7013,34.7437,1509609.0
2018-10-05 10:20:00,40.87,41.0,40.87,40.99,1038332.0,34.7352,34.8457,34.7352,34.8372,1038332.0
2018-10-05 10:30:00,40.98,40.99,40.94,40.96,787373.0,34.8287,34.8372,34.7947,34.8117,787373.0
2018-10-05 10:40:00,40.96,40.96,40.86,40.87,1207047.0,34.8117,34.8117,34.7268,34.7352,1207047.0
2018-10-05 10:50:00,40.87,40.96,40.86,40.9,1696159.0,34.7352,34.8117,34.7268,34.7607,1696159.0
2018-10-05 11:00:00,40.9,40.91,40.8,40.8,2845000.0,34.7607,34.7692,34.6758,34.6758,2845000.0
2018-10-05 11:10:00,40.8,40.83,40.74,40.76,2161951.0,34.6758,34.7013,34.6248,34.6418,2161951.0
2018-10-05 11:20:00,40.76,40.81,40.7,40.72,3698410.0,34.6418,34.6843,34.5908,34.6078,3698410.0
2018-10-05 11:30:00,40.71,40.73,40.67,40.73,1905660.0,34.5993,34.6163,34.5653,34.6163,1905660.0
2018-10-05 11:40:00,40.72,40.73,40.61,40.64,2240988.0,34.6078,34.6163,34.5143,34.5398,2240988.0
2018-10-05 11:50:00,40.63,40.64,40.51,40.52,4265615.0,34.5313,34.5398,34.4293,34.4378,4265615.0
2018-10-05 12:00:00,40.53,40.65,40.52,40.65,1588251.0,34.4463,34.5483,34.4378,34.5483,1588251.0
2018-10-05 12:10:00,40.64,40.66,40.57,40.64,1666294.0,34.5398,34.5568,34.4803,34.5398,1666294.0
2018-10-05 12:20:00,40.64,40.67,40.61,40.63,969693.0,34.5398,34.5653,34.5143,34.5313,969693.0
2018-10-05 12:30:00,40.63,40.63,40.55,40.57,704087.0,34.5313,34.5313,34.4633,34.4803,704087.0
2018-10-05 12:40:00,40.56,40.59,40.52,40.58,1014303.0,34.4718,34.4973,34.4378,34.4888,1014303.0
2018-10-05 12:50:00,40.58,40.61,40.55,40.57,1032533.0,34.4888,34.5143,34.4633,34.4803,1032533.0
2018-10-05 13:00:00,40.57,40.58,40.52,40.54,806735.0,34.4803,34.4888,34.4378,34.4548,806735.0
2018-10-05 13:10:00,40.54,40.58,40.5,40.56,992414.0,34.4548,34.4888,34.4208,34.4718,992414.0
2018-10-05 13:20:00,40.56,40.56,40.46,40.51,1090288.0,34.4718,34.4718,34.3868,34.4293,1090288.0
2018-10-05 13:30:00,40.5,40.56,40.48,40.55,1151311.0,34.4208,34.4718,34.4038,34.4633,1151311.0
2018-10-05 13:40:00,40.55,40.68,40.54,40.68,1541840.0,34.4633,34.5738,34.4548,34.5738,1541840.0
2018-10-05 13:50:00,40.68,40.7,40.64,40.66,889490.0,34.5738,34.5908,34.5398,34.5568,889490.0
2018-10-05 14:00:00,40.66,40.7,40.63,40.64,977943.0,34.5568,34.5908,34.5313,34.5398,977943.0
2018-10-05 14:10:00,40.64,40.75,40.63,40.74,976788.0,34.5398,34.6333,34.5313,34.6248,976788.0
2018-10-05 14:20:00,40.75,40.76,40.72,40.75,776036.0,34.6333,34.6418,34.6078,34.6333,776036.0
2018-10-05 14:30:00,40.75,40.81,40.73,40.76,1011424.0,34.6333,34.6843,34.6163,34.6418,1011424.0
2018-10-05 14:40:00,40.76,40.84,40.75,40.77,817823.0,34.6418,34.7098,34.6333,34.6503,817823.0
2018-10-05 14:50:00,40.78,40.8,40.74,40.79,523874.0,34.6588,34.6758,34.6248,34.6673,523874.0
2018-10-05 15:00:00,40.79,40.83,40.76,40.8,1243019.0,34.6673,34.7013,34.6418,34.6758,1243019.0
2018-10-05 15:10:00,40.79,40.81,40.76,40.78,753986.0,34.6673,34.6843,34.6418,34.6588,753986.0
2018-10-05 15:20:00,40.77,40.82,40.76,40.78,1729049.0,34.6503,34.6928,34.6418,34.6588,1729049.0
2018-10-05 15:30:00,40.78,40.78,40.73,40.75,1385164.0,34.6588,34.6588,34.6163,34.6333,1385164.0
2018-10-05 15:40:00,40.75,40.87,40.73,40.86,3616393.0,34.6333,34.7352,34.6163,34.7268,3616393.0
2018-10-05 15:50:00,40.86,40.87,40.81,40.85,5824936.0,34.7268,34.7352,34.6843,34.7183,5824936.0
2018-10-08 09:30:00,40.56,40.62,40.5,40.62,2814410.0,34.4718,34.5228,34.4208,34.5228,2814410.0
2018-10-08 09:40:00,40.62,40.7,40.58,40.65,1393460.0,34.5228,34.5908,34.4888,34.5483,1393460.0
2018-10-08 09:50:00,40.66,40.74,40.65,40.7,736999.0,34.5568,34.6248,34.5483,34.5908,736999.0
2018-10-08 10:00:00,40.71,40.78,40.7,40.77,1097780.0,34.5993,34.6588,34.5908,34.6503,1097780.0
2018-10-08 10:10:00,40.77,40.85,40.75,40.79,1496026.0,34.6503,34.7183,34.6333,34.6673,1496026.0
2018-10-08 10:20:00,40.78,40.82,40.75,40.77,1079655.0,34.6588,34.6928,34.6333,34.6503,1079655.0
2018-10-08 10:30:00,40.78,40.78,40.7,40.73,731189.0,34.6588,34.6588,34.5908,34.6163,731189.0
2018-10-08 10:40:00,40.74,40.77,40.67,40.72,651337.0,34.6248,34.6503,34.5653,34.6078,651337.0
2018-10-08 10:50:00,40.72,40.75,40.69,40.75,482049.0,34.6078,34.6333,34.5823,34.6333,482049.0
2018-10-08 11:00:00,40.75,40.75,40.66,40.68,1121230.0,34.6333,34.6333,34.5568,34.5738,1121230.0
2018-10-08 11:10:00,40.68,40.7,40.64,40.69,2504636.0,34.5738,34.5908,34.5398,34.5823,2504636.0
2018-10-08 11:20:00,40.69,40.73,40.66,40.66,1141546.0,34.5823,34.6163,34.5568,34.5568,1141546.0
2018-10-08 11:30:00,40.66,40.68,40.57,40.59,1109476.0,34.5568,34.5738,34.4803,34.4973,1109476.0
2018-10-08 11:40:00,40.59,40.6,40.48,40.53,4842119.0,34.4973,34.5058,34.4038,34.4463,4842119.0
2018-10-08 11:50:00,40.53,40.63,40.53,40.62,1509132.0,34.4463,34.5313,34.4463,34.5228,1509132.0
2018-10-08 12:00:00,40.62,40.65,40.58,40.63,1526670.0,34.5228,34.5483,34.4888,34.5313,1526670.0
2018-10-08 12:10:00,40.63,40.66,40.6,40.63,713991.0,34.5313,34.5568,34.5058,34.5313,713991.0
2018-10-08 12:20:00,40.63,40.68,40.61,40.66,1101480.0,34.5313,34.5738,34.5143,34.5568,1101480.0
2018-10-08 12:30:00,40.67,40.68,40.61,40.66,601784.0,34.5653,34.5738,34.5143,34.5568,601784.0
2018-10-08 12:40:00,40.65,40.67,40.62,40.65,335496.0,34.5483,34.5653,34.5228,34.5483,335496.0
2018-10-08 12:50:00,40.65,40.66,40.54,40.56,942802.0,34.5483,34.5568,34.4548,34.4718,942802.0
2018-10-08 13:00:00,40.56,40.67,40.55,40.66,702073.0,34.4718,34.5653,34.4633,34.5568,702073.0
2018-10-08 13:10:00,40.66,40.66,40.58,40.58,583736.0,34.5568,34.5568,34.4888,34.4888,583736.0
2018-10-08 13:20:00,40.58,40.61,40.55,40.58,764108.0,34.4888,34.5143,34.4633,34.4888,764108.0
2018-10-08 13:30:00,40.58,40.66,40.57,40.65,759116.0,34.4888,34.5568,34.4803,34.5483,759116.0
2018-10-08 13:40:00,40.65,40.7,40.64,40.67,585088.0,34.5483,34.5908,34.5398,34.5653,585088.0
2018-10-08 13:50:00,40.67,40.73,40.66,40.7,3379080.0,34.5653,34.6163,34.5568,34.5908,3379080.0
2018-10-08 14:00:00,40.7,40.88,40.69,40.86,4067489.0,34.5908,34.7437,34.5823,34.7268,4067489.0
2018-10-08 14:10:00,40.85,40.88,40.82,40.83,2997123.0,34.7183,34.7437,34.6928,34.7013,2997123.0
2018-10-08 14:20:00,40.83,40.9,40.83,40.84,917931.0,34.7013,34.7607,34.7013,34.7098,917931.0
2018-10-08 14:30:00,40.84,40.89,40.82,40.87,1167104.0,34.7098,34.7522,34.6928,34.7352,1167104.0
2018-10-08 14:40:00,40.86,40.92,40.84,40.91,749490.0,34.7268,34.7777,34.7098,34.7692,749490.0
2018-10-08 14:50:00,40.9,40.93,40.88,40.89,668796.0,34.7607,34.7862,34.7437,34.7522,668796.0
2018-10-08 15:00:00,40.89,40.92,40.86,40.88,677562.0,34.7522,34.7777,34.7268,34.7437,677562.0
2018-10-08 15:10:00,40.88,40.95,40.87,40.95,620930.0,34.7437,34.8032,34.7352,34.8032,620930.0
2018-10-08 15:20:00,40.94,40.96,40.87,40.88,611580.0,34.7947,34.8117,34.7352,34.7437,611580.0
2018-10-08 15:30:00,40.88,40.97,40.88,40.96,1751442.0,34.7437,34.8202,34.7437,34.8117,1751442.0
2018-10-08 15:40:00,40.97,40.99,40.94,40.95,1006503.0,34.8202,34.8372,34.7947,34.8032,1006503.0
2018-10-08 15:50:00,40.96,40.96,40.9,40.92,5436803.0,34.8117,34.8117,34.7607,34.7777,5436803.0
2018-10-09 09:30:00,40.57,40.64,40.53,40.57,1605220.0,34.4803,34.5398,34.4463,34.4803,1605220.0
2018-10-09 09:40:00,40.57,40.57,40.43,40.48,1758628.0,34.4803,34.4803,34.3613,34.4038,1758628.0
2018-10-09 09:50:00,40.47,40.64,40.45,40.63,2281790.0,34.3953,34.5398,34.3783,34.5313,2281790.0
2018-10-09 10:00:00,40.63,40.69,40.6,40.61,1455198.0,34.5313,34.5823,34.5058,34.5143,1455198.0
2018-10-09 10:10:00,40.61,40.71,40.58,40.71,1047224.0,34.5143,34.5993,34.4888,34.5993,1047224.0
2018-10-09 10:20:00,40.71,40.81,40.7,40.79,1539947.0,34.5993,34.6843,34.5908,34.6673,1539947.0
2018-10-09 10:30:00,40.78,40.87,40.78,40.82,1951615.0,34.6588,34.7352,34.6588,34.6928,1951615.0
2018-10-09 10:40:00,40.81,40.88,40.78,40.84,1625424.0,34.6843,34.7437,34.6588,34.7098,1625424.0
2018-10-09 10:50:00,40.84,40.85,40.67,40.7,5237176.0,34.7098,34.7183,34.5653,34.5908,5237176.0
2018-10-09 11:00:00,40.7,40.74,40.61,40.62,3096031.0,34.5908,34.6248,34.5143,34.5228,3096031.0
2018-10-09 11:10:00,40.62,40.71,40.61,40.66,672452.0,34.5228,34.5993,34.5143,34.5568,672452.0
2018-10-09 11:20:00,40.66,40.78,40.66,40.74,710272.0,34.5568,34.6588,34.5568,34.6248,710272.0
2018-10-09 11:30:00,40.74,40.8,40.73,40.76,1766519.0,34.6248,34.6758,34.6163,34.6418,1766519.0
2018-10-09 11:40:00,40.77,40.82,40.76,40.79,731220.0,34.6503,34.6928,34.6418,34.6673,731220.0
2018-10-09 11:50:00,40.78,40.87,40.77,40.84,823479.0,34.6588,34.7352,34.6503,34.7098,823479.0
2018-10-09 12:00:00,40.84,40.96,40.83,40.93,4300228.0,34.7098,34.8117,34.7013,34.7862,4300228.0
2018-10-09 12:10:00,40.92,40.96,40.87,40.88,3106221.0,34.7777,34.8117,34.7352,34.7437,3106221.0
2018-10-09 12:20:00,40.87,40.91,40.87,40.88,499422.0,34.7352,34.7692,34.7352,34.7437,499422.0
2018-10-09 12:30:00,40.88,40.88,40.83,40.86,509700.0,34.7437,34.7437,34.7013,34.7268,509700.0
2018-10-09 12:40:00,40.86,40.87,40.75,40.79,2421622.0,34.7268,34.7352,34.6333,34.6673,2421622.0
2018-10-09 12:50:00,40.79,40.82,40.76,40.78,1018911.0,34.6673,34.6928,34.6418,34.6588,1018911.0
2018-10-09 13:00:00,40.78,40.82,40.73,40.8,1190109.0,34.6588,34.6928,34.6163,34.6758,1190109.0
2018-10-09 13:10:00,40.81,40.85,40.81,40.81,606725.0,34.6843,34.7183,34.6843,34.6843,606725.0
2018-10-09 13:20:00,40.81,40.89,40.8,40.84,492536.0,34.6843,34.7522,34.6758,34.7098,492536.0
2018-10-09 13:30:00,40.84,40.85,40.77,40.8,438887.0,34.7098,34.7183,34.6503,34.6758,438887.0
2018-10-09 13:40:00,40.79,40.83,40.76,40.81,726012.0,34.6673,34.7013,34.6418,34.6843,726012.0
2018-10-09 13:50:00,40.8,40.86,40.78,40.83,645481.0,34.6758,34.7268,34.6588,34.7013,645481.0
2018-10-09 14:00:00,40.84,40.84,40.76,40.82,927939.0,34.7098,34.7098,34.6418,34.6928,927939.0
2018-10-09 14:10:00,40.82,40.86,40.79,40.8,376546.0,34.6928,34.7268,34.6673,34.6758,376546.0
2018-10-09 14:20:00,40.81,40.86,40.8,40.86,474610.0,34.6843,34.7268,34.6758,34.7268,474610.0
2018-10-09 14:30:00,40.86,40.9,40.84,40.89,721883.0,34.7268,34.7607,34.7098,34.7522,721883.0
2018-10-09 14:40:00,40.88,40.88,40.81,40.83,485746.0,34.7437,34.7437,34.6843,34.7013,485746.0
2018-10-09 14:50:00,40.84,40.89,40.83,40.86,573811.0,34.7098,34.7522,34.7013,34.7268,573811.0
2018-10-09 15:00:00,40.86,40.88,40.84,40.84,502729.0,34.7268,34.7437,34.7098,34.7098,502729.0
2018-10-09 15:10:00,40.84,40.85,40.81,40.83,492482.0,34.7098,34.7183,34.6843,34.7013,492482.0
2018-10-09 15:20:00,40.83,40.83,40.76,40.78,671432.0,34.7013,34.7013,34.6418,34.6588,671432.0
2018-10-09 15:30:00,40.77,40.8,40.75,40.79,1097429.0,34.6503,34.6758,34.6333,34.6673,1097429.0
2018-10-09 15:40:00,40.78,40.83,40.75,40.8,1593461.0,34.6588,34.7013,34.6333,34.6758,1593461.0
2018-10-09 15:50:00,40.8,40.81,40.75,40.75,3987888.0,34.6758,34.6843,34.6333,34.6333,3987888.0
2018-10-10 09:30:00,40.54,40.55,40.3,40.32,3334842.0,34.4548,34.4633,34.2508,34.2678,3334842.0
2018-10-10 09:40:00,40.31,40.37,40.21,40.21,4211411.0,34.2593,34.3103,34.1743,34.1743,4211411.0
2018-10-10 09:50:00,40.21,40.26,40.09,40.14,3445457.0,34.1743,34.2168,34.0723,34.1148,3445457.0
2018-10-10 10:00:00,40.14,40.19,40.01,40.1,3362274.0,34.1148,34.1573,34.0043,34.0808,3362274.0
2018-10-10 10:10:00,40.1,40.14,40.01,40.07,2159520.0,34.0808,34.1148,34.0043,34.0553,2159520.0
2018-10-10 10:20:00,40.07,40.18,40.06,40.17,4682147.0,34.0553,34.1488,34.0468,34.1403,4682147.0
2018-10-10 10:30:00,40.17,40.23,40.11,40.12,1645308.0,34.1403,34.1913,34.0893,34.0978,1645308.0
2018-10-10 10:40:00,40.13,40.15,40.07,40.09,1012530.0,34.1063,34.1233,34.0553,34.0723,1012530.0
2018-10-10 10:50:00,40.09,40.18,40.04,40.09,2337010.0,34.0723,34.1488,34.0298,34.0723,2337010.0
2018-10-10 11:00:00,40.09,40.1,39.96,39.97,1735946.0,34.0723,34.0808,33.9618,33.9703,1735946.0
2018-10-10 11:10:00,39.97,40.01,39.94,39.97,1958251.0,33.9703,34.0043,33.9448,33.9703,1958251.0
2018-10-10 11:20:00,39.97,40.02,39.89,39.96,3715053.0,33.9703,34.0128,33.9024,33.9618,3715053.0
2018-10-10 11:30:00,39.96,39.96,39.89,39.91,1514828.0,33.9618,33.9618,33.9024,33.9193,1514828.0
2018-10-10 11:40:00,39.91,40.08,39.9,40.07,4638341.0,33.9193,34.0638,33.9109,34.0553,4638341.0
2018-10-10 11:50:00,40.07,40.09,40.01,40.02,1052506.0,34.0553,34.0723,34.0043,34.0128,1052506.0
2018-10-10 12:00:00,40.01,40.04,39.96,39.98,1153900.0,34.0043,34.0298,33.9618,33.9788,1153900.0
2018-10-10 12:10:00,39.98,40.06,39.97,40.06,662625.0,33.9788,34.0468,33.9703,34.0468,662625.0
2018-10-10 12:20:00,40.06,40.06,39.98,39.99,685210.0,34.0468,34.0468,33.9788,33.9873,685210.0
2018-10-10 12:30:00,39.99,40.01,39.96,39.97,1112513.0,33.9873,34.0043,33.9618,33.9703,1112513.0
2018-10-10 12:40:00,39.97,39.98,39.93,39.96,755032.0,33.9703,33.9788,33.9363,33.9618,755032.0
2018-10-10 12:50:00,39.97,40.02,39.95,39.96,778062.0,33.9703,34.0128,33.9533,33.9618,778062.0
2018-10-10 13:00:00,39.95,39.95,39.87,39.94,903742.0,33.9533,33.9533,33.8854,33.9448,903742.0
2018-10-10 13:10:00,39.94,40.06,39.92,40.05,2281851.0,33.9448,34.0468,33.9278,34.0383,2281851.0
2018-10-10 13:20:00,40.06,40.09,40.02,40.05,1751612.0,34.0468,34.0723,34.0128,34.0383,1751612.0
2018-10-10 13:30:00,40.05,40.09,40.02,40.05,702115.0,34.0383,34.0723,34.0128,34.0383,702115.0
2018-10-10 13:40:00,40.05,40.06,39.99,40.02,862189.0,34.0383,34.0468,33.9873,34.0128,862189.0
2018-10-10 13:50:00,40.02,40.02,39.93,39.96,922671.0,34.0128,34.0128,33.9363,33.9618,922671.0
2018-10-10 14:00:00,39.95,39.97,39.82,39.83,998049.0,33.9533,33.9703,33.8429,33.8514,998049.0
2018-10-10 14:10:00,39.82,39.93,39.81,39.91,1922059.0,33.8429,33.9363,33.8344,33.9193,1922059.0
2018-10-10 14:20:00,39.91,39.91,39.82,39.87,1307669.0,33.9193,33.9193,33.8429,33.8854,1307669.0
2018-10-10 14:30:00,39.86,39.91,39.81,39.83,1226588.0,33.8769,33.9193,33.8344,33.8514,1226588.0
2018-10-10 14:40:00,39.82,39.82,39.75,39.76,2329047.0,33.8429,33.8429,33.7834,33.7919,2329047.0
2018-10-10 14:50:00,39.76,39.85,39.75,39.81,919438.0,33.7919,33.8684,33.7834,33.8344,919438.0
2018-10-10 15:00:00,39.81,39.82,39.71,39.73,1283062.0,33.8344,33.8429,33.7494,33.7664,1283062.0
2018-10-10 15:10:00,39.72,39.74,39.65,39.69,2523408.0,33.7579,33.7749,33.6984,33.7324,2523408.0
2018-10-10 15:20:00,39.68,39.78,39.68,39.76,2220361.0,33.7239,33.8089,33.7239,33.7919,2220361.0
2018-10-10 15:30:00,39.77,39.77,39.65,39.66,1796842.0,33.8004,33.8004,33.6984,33.7069,1796842.0
2018-10-10 15:40:00,39.66,39.74,39.56,39.73,5242805.0,33.7069,33.7749,33.6219,33.7664,5242805.0
2018-10-10 15:50:00,39.72,39.73,39.52,39.56,12456243.0,33.7579,33.7664,33.5879,33.6219,12456243.0
2018-10-11 09:30:00,39.32,39.45,39.25,39.27,5497869.0,33.4179,33.5284,33.3584,33.3754,5497869.0
2018-10-11 09:40:00,39.27,39.5,39.21,39.5,11879461.0,33.3754,33.5709,33.3244,33.5709,11879461.0
2018-10-11 09:50:00,39.51,39.74,39.5,39.71,8637525.0,33.5794,33.7749,33.5709,33.7494,8637525.0
2018-10-11 10:00:00,39.71,39.73,39.49,39.61,6344680.0,33.7494,33.7664,33.5624,33.6644,6344680.0
2018-10-11 10:10:00,39.61,39.63,39.46,39.51,5713580.0,33.6644,33.6814,33.5369,33.5794,5713580.0
2018-10-11 10:20:00,39.51,39.56,39.44,39.55,3487041.0,33.5794,33.6219,33.5199,33.6134,3487041.0
2018-10-11 10:30:00,39.54,39.62,39.5,39.54,5295705.0,33.6049,33.6729,33.5709,33.6049,5295705.0
2018-10-11 10:40:00,39.53,39.57,39.44,39.45,3454465.0,33.5964,33.6304,33.5199,33.5284,3454465.0
2018-10-11 10:50:00,39.45,39.52,39.37,39.39,3505619.0,33.5284,33.5879,33.4604,33.4774,3505619.0
2018-10-11 11:00:00,39.38,39.41,39.22,39.26,4587627.0,33.4689,33.4944,33.3329,33.3669,4587627.0
2018-10-11 11:10:00,39.25,39.26,39.06,39.16,6681715.0,33.3584,33.3669,33.1969,33.2819,6681715.0
2018-10-11 11:20:00,39.16,39.31,39.16,39.24,2327977.0,33.2819,33.4094,33.2819,33.3499,2327977.0
2018-10-11 11:30:00,39.24,39.27,39.14,39.19,2718780.0,33.3499,33.3754,33.2649,33.3074,2718780.0
2018-10-11 11:40:00,39.19,39.4,39.18,39.39,2904147.0,33.3074,33.4859,33.2989,33.4774,2904147.0
2018-10-11 11:50:00,39.39,39.44,39.34,39.36,2692463.0,33.4774,33.5199,33.4349,33.4519,2692463.0
2018-10-11 12:00:00,39.36,39.45,39.34,39.35,2096427.0,33.4519,33.5284,33.4349,33.4434,2096427.0
2018-10-11 12:10:00,39.35,39.45,39.35,39.44,1593717.0,33.4434,33.5284,33.4434,33.5199,1593717.0
2018-10-11 12:20:00,39.44,39.57,39.43,39.52,2231859.0,33.5199,33.6304,33.5114,33.5879,2231859.0
2018-10-11 12:30:00,39.51,39.52,39.42,39.44,1928689.0,33.5794,33.5879,33.5029,33.5199,1928689.0
2018-10-11 12:40:00,39.43,39.48,39.39,39.41,1200133.0,33.5114,33.5539,33.4774,33.4944,1200133.0
2018-10-11 12:50:00,39.41,39.47,39.38,39.44,1728066.0,33.4944,33.5454,33.4689,33.5199,1728066.0
2018-10-11 13:00:00,39.44,39.44,39.35,39.38,1614408.0,33.5199,33.5199,33.4434,33.4689,1614408.0
2018-10-11 13:10:00,39.38,39.49,39.36,39.47,1499253.0,33.4689,33.5624,33.4519,33.5454,1499253.0
2018-10-11 13:20:00,39.47,39.49,39.41,39.45,1723505.0,33.5454,33.5624,33.4944,33.5284,1723505.0
2018-10-11 13:30:00,39.45,39.49,39.39,39.45,907592.0,33.5284,33.5624,33.4774,33.5284,907592.0
2018-10-11 13:40:00,39.45,39.46,39.36,39.37,2328707.0,33.5284,33.5369,33.4519,33.4604,2328707.0
2018-10-11 13:50:00,39.38,39.48,39.33,39.45,1302317.0,33.4689,33.5539,33.4264,33.5284,1302317.0
2018-10-11 14:00:00,39.46,39.49,39.37,39.39,1121184.0,33.5369,33.5624,33.4604,33.4774,1121184.0
2018-10-11 14:10:00,39.38,39.39,39.27,39.33,1862656.0,33.4689,33.4774,33.3754,33.4264,1862656.0
2018-10-11 14:20:00,39.32,39.37,39.26,39.28,1721657.0,33.4179,33.4604,33.3669,33.3839,1721657.0
2018-10-11 14:30:00,39.28,39.28,39.09,39.12,3384436.0,33.3839,33.3839,33.2224,33.2479,3384436.0
2018-10-11 14:40:00,39.11,39.12,38.77,38.93,10806286.0,33.2394,33.2479,32.9505,33.0865,10806286.0
2018-10-11 14:50:00,38.93,39.09,38.91,39.06,5841275.0,33.0865,33.2224,33.0695,33.1969,5841275.0
2018-10-11 15:00:00,39.06,39.15,39.01,39.03,4822123.0,33.1969,33.2734,33.1544,33.1714,4822123.0
2018-10-11 15:10:00,39.03,39.45,38.97,39.44,6842068.0,33.1714,33.5284,33.1204,33.5199,6842068.0
2018-10-11 15:20:00,39.45,39.46,39.33,39.39,5598947.0,33.5284,33.5369,33.4264,33.4774,5598947.0
2018-10-11 15:30:00,39.4,39.49,39.27,39.39,5249079.0,33.4859,33.5624,33.3754,33.4774,5249079.0
2018-10-11 15:40:00,39.39,39.39,39.17,39.18,5396196.0,33.4774,33.4774,33.2904,33.2989,5396196.0
2018-10-11 15:50:00,39.18,39.29,39.14,39.15,7513317.0,33.2989,33.3924,33.2649,33.2734,7513317.0
2018-10-12 09:30:00,40.26,40.35,40.18,40.22,8844954.0,34.2168,34.2933,34.1488,34.1828,8844954.0
2018-10-12 09:40:00,40.21,40.26,40.11,40.16,4491111.0,34.1743,34.2168,34.0893,34.1318,4491111.0
2018-10-12 09:50:00,40.17,40.21,40.1,40.2,2946319.0,34.1403,34.1743,34.0808,34.1658,2946319.0
2018-10-12 10:00:00,40.19,40.3,40.15,40.28,4114733.0,34.1573,34.2508,34.1233,34.2338,4114733.0
2018-10-12 10:10:00,40.28,40.3,40.15,40.17,2727886.0,34.2338,34.2508,34.1233,34.1403,2727886.0
2018-10-12 10:20:00,40.17,40.2,40.07,40.08,4301563.0,34.1403,34.1658,34.0553,34.0638,4301563.0
2018-10-12 10:30:00,40.08,40.19,40.07,40.18,2418707.0,34.0638,34.1573,34.0553,34.1488,2418707.0
2018-10-12 10:40:00,40.19,40.23,40.15,40.18,1598580.0,34.1573,34.1913,34.1233,34.1488,1598580.0
2018-10-12 10:50:00,40.18,40.28,40.17,40.25,1424355.0,34.1488,34.2338,34.1403,34.2083,1424355.0
2018-10-12 11:00:00,40.25,40.27,40.17,40.21,2549945.0,34.2083,34.2253,34.1403,34.1743,2549945.0
2018-10-12 11:10:00,40.21,40.26,40.19,40.22,1017245.0,34.1743,34.2168,34.1573,34.1828,1017245.0
2018-10-12 11:20:00,40.22,40.26,40.16,40.19,2089981.0,34.1828,34.2168,34.1318,34.1573,2089981.0
2018-10-12 11:30:00,40.19,40.22,40.14,40.15,3209626.0,34.1573,34.1828,34.1148,34.1233,3209626.0
2018-10-12 11:40:00,40.15,40.16,40.01,40.05,3673959.0,34.1233,34.1318,34.0043,34.0383,3673959.0
2018-10-12 11:50:00,40.06,40.09,40.02,40.05,1716370.0,34.0468,34.0723,34.0128,34.0383,1716370.0
2018-10-12 12:00:00,40.04,40.05,39.97,40.01,1967453.0,34.0298,34.0383,33.9703,34.0043,1967453.0
2018-10-12 12:10:00,40.02,40.06,39.98,40.01,1335532.0,34.0128,34.0468,33.9788,34.0043,1335532.0
2018-10-12 12:20:00,40.01,40.03,39.92,39.95,1329499.0,34.0043,34.0213,33.9278,33.9533,1329499.0
2018-10-12 12:30:00,39.94,39.96,39.87,39.88,1613473.0,33.9448,33.9618,33.8854,33.8939,1613473.0
2018-10-12 12:40:00,39.88,39.91,39.75,39.76,4083690.0,33.8939,33.9193,33.7834,33.7919,4083690.0
2018-10-12 12:50:00,39.75,39.95,39.74,39.94,3726376.0,33.7834,33.9533,33.7749,33.9448,3726376.0
2018-10-12 13:00:00,39.93,40.04,39.89,40.02,3103609.0,33.9363,34.0298,33.9024,34.0128,3103609.0
2018-10-12 13:10:00,40.02,40.06,39.91,39.93,1873165.0,34.0128,34.0468,33.9193,33.9363,1873165.0
2018-10-12 13:20:00,39.94,40.04,39.93,39.97,1470704.0,33.9448,34.0298,33.9363,33.9703,1470704.0
2018-10-12 13:30:00,39.96,39.97,39.86,39.92,1294896.0,33.9618,33.9703,33.8769,33.9278,1294896.0
2018-10-12 13:40:00,39.92,40.05,39.87,40.03,2091876.0,33.9278,34.0383,33.8854,34.0213,2091876.0
2018-10-12 13:50:00,40.04,40.05,39.97,39.99,1596780.0,34.0298,34.0383,33.9703,33.9873,1596780.0
2018-10-12 14:00:00,39.99,40.01,39.9,39.94,1524556.0,33.9873,34.0043,33.9109,33.9448,1524556.0
2018-10-12 14:10:00,39.94,40.01,39.84,39.98,2439161.0,33.9448,34.0043,33.8599,33.9788,2439161.0
2018-10-12 14:20:00,39.99,40.11,39.95,40.11,6665248.0,33.9873,34.0893,33.9533,34.0893,6665248.0
2018-10-12 14:30:00,40.1,40.12,40.01,40.03,2467149.0,34.0808,34.0978,34.0043,34.0213,2467149.0
2018-10-12 14:40:00,40.04,40.07,39.99,40.03,786636.0,34.0298,34.0553,33.9873,34.0213,786636.0
2018-10-12 14:50:00,40.03,40.2,40.02,40.17,1155455.0,34.0213,34.1658,34.0128,34.1403,1155455.0
2018-10-12 15:00:00,40.16,40.23,40.08,40.2,2117470.0,34.1318,34.1913,34.0638,34.1658,2117470.0
2018-10-12 15:10:00,40.2,40.25,40.14,40.16,1524768.0,34.1658,34.2083,34.1148,34.1318,1524768.0
2018-10-12 15:20:00,40.16,40.29,40.16,40.25,2128391.0,34.1318,34.2423,34.1318,34.2083,2128391.0
2018-10-12 15:30:00,40.25,40.29,40.17,40.19,2350547.0,34.2083,34.2423,34.1403,34.1573,2350547.0
2018-10-12 15:40:00,40.19,40.28,40.18,40.25,2684989.0,34.1573,34.2338,34.1488,34.2083,2684989.0
2018-10-12 15:50:00,40.25,40.36,40.24,40.27,7983975.0,34.2083,34.3018,34.1998,34.2253,7983975.0
2018-10-15 09:30:00,39.94,40.06,39.89,39.89,2521094.0,33.9448,34.0468,33.9024,33.9024,2521094.0
2018-10-15 09:40:00,39.9,40.01,39.89,39.99,1420867.0,33.9109,34.0043,33.9024,33.9873,1420867.0
2018-10-15 09:50:00,39.99,40.01,39.88,39.89,1371855.0,33.9873,34.0043,33.8939,33.9024,1371855.0
2018-10-15 10:00:00,39.88,39.89,39.78,39.82,3288046.0,33.8939,33.9024,33.8089,33.8429,3288046.0
2018-10-15 10:10:00,39.83,39.87,39.8,39.81,1825651.0,33.8514,33.8854,33.8259,33.8344,1825651.0
2018-10-15 10:20:00,39.81,39.92,39.8,39.89,1144572.0,33.8344,33.9278,33.8259,33.9024,1144572.0
2018-10-15 10:30:00,39.89,39.98,39.88,39.96,1063557.0,33.9024,33.9788,33.8939,33.9618,1063557.0
2018-10-15 10:40:00,39.96,39.98,39.88,39.9,749512.0,33.9618,33.9788,33.8939,33.9109,749512.0
2018-10-15 10:50:00,39.9,39.96,39.88,39.94,691804.0,33.9109,33.9618,33.8939,33.9448,691804.0
2018-10-15 11:00:00,39.94,40.0,39.91,39.99,573381.0,33.9448,33.9958,33.9193,33.9873,573381.0
2018-10-15 11:10:00,39.99,40.01,39.96,39.98,619444.0,33.9873,34.0043,33.9618,33.9788,619444.0
2018-10-15 11:20:00,39.98,40.1,39.97,40.09,744644.0,33.9788,34.0808,33.9703,34.0723,744644.0
2018-10-15 11:30:00,40.09,40.11,40.01,40.04,951500.0,34.0723,34.0893,34.0043,34.0298,951500.0
2018-10-15 11:40:00,40.04,40.06,39.99,40.0,1332103.0,34.0298,34.0468,33.9873,33.9958,1332103.0
2018-10-15 11:50:00,40.0,40.01,39.91,39.91,1147256.0,33.9958,34.0043,33.9193,33.9193,1147256.0
2018-10-15 12:00:00,39.91,39.92,39.87,39.9,652318.0,33.9193,33.9278,33.8854,33.9109,652318.0
2018-10-15 12:10:00,39.89,39.91,39.85,39.89,738704.0,33.9024,33.9193,33.8684,33.9024,738704.0
2018-10-15 12:20:00,39.89,39.95,39.87,39.93,557767.0,33.9024,33.9533,33.8854,33.9363,557767.0
2018-10-15 12:30:00,39.92,39.98,39.9,39.97,1283943.0,33.9278,33.9788,33.9109,33.9703,1283943.0
2018-10-15 12:40:00,39.97,39.99,39.94,39.98,438954.0,33.9703,33.9873,33.9448,33.9788,438954.0
2018-10-15 12:50:00,39.98,40.01,39.93,39.94,418656.0,33.9788,34.0043,33.9363,33.9448,418656.0
2018-10-15 13:00:00,39.95,40.06,39.93,40.03,1881655.0,33.9533,34.0468,33.9363,34.0213,1881655.0
2018-10-15 13:10:00,40.03,40.05,40.01,40.04,585747.0,34.0213,34.0383,34.0043,34.0298,585747.0
2018-10-15 13:20:00,40.04,40.04,39.98,40.01,790453.0,34.0298,34.0298,33.9788,34.0043,790453.0
2018-10-15 13:30:00,40.01,40.07,39.99,40.05,619222.0,34.0043,34.0553,33.9873,34.0383,619222.0
2018-10-15 13:40:00,40.05,40.11,40.04,40.11,617935.0,34.0383,34.0893,34.0298,34.0893,617935.0
2018-10-15 13:50:00,40.1,40.11,40.05,40.07,433041.0,34.0808,34.0893,34.0383,34.0553,433041.0
2018-10-15 14:00:00,40.08,40.08,40.01,40.04,924804.0,34.0638,34.0638,34.0043,34.0298,924804.0
2018-10-15 14:10:00,40.04,40.04,39.96,39.98,690400.0,34.0298,34.0298,33.9618,33.9788,690400.0
2018-10-15 14:20:00,39.98,40.03,39.95,39.97,532585.0,33.9788,34.0213,33.9533,33.9703,532585.0
2018-10-15 14:30:00,39.96,39.98,39.93,39.97,570477.0,33.9618,33.9788,33.9363,33.9703,570477.0
2018-10-15 14:40:00,39.98,40.06,39.97,40.06,574988.0,33.9788,34.0468,33.9703,34.0468,574988.0
2018-10-15 14:50:00,40.06,40.14,40.05,40.11,1137474.0,34.0468,34.1148,34.0383,34.0893,1137474.0
2018-10-15 15:00:00,40.11,40.13,40.05,40.06,1173097.0,34.0893,34.1063,34.0383,34.0468,1173097.0
2018-10-15 15:10:00,40.05,40.06,39.97,39.98,1089226.0,34.0383,34.0468,33.9703,33.9788,1089226.0
2018-10-15 15:20:00,39.98,40.03,39.96,39.96,633615.0,33.9788,34.0213,33.9618,33.9618,633615.0
2018-10-15 15:30:00,39.96,39.98,39.91,39.94,1377719.0,33.9618,33.9788,33.9193,33.9448,1377719.0
2018-10-15 15:40:00,39.95,39.99,39.9,39.96,2539134.0,33.9533,33.9873,33.9109,33.9618,2539134.0
2018-10-15 15:50:00,39.95,39.96,39.83,39.84,6050223.0,33.9533,33.9618,33.8514,33.8599,6050223.0
2018-10-16 09:30:00,40.36,40.36,40.29,40.34,2208315.0,34.3018,34.3018,34.2423,34.2848,2208315.0
2018-10-16 09:40:00,40.35,40.41,40.31,40.34,1988496.0,34.2933,34.3443,34.2593,34.2848,1988496.0
2018-10-16 09:50:00,40.35,40.42,40.29,40.41,1869949.0,34.2933,34.3528,34.2423,34.3443,1869949.0
2018-10-16 10:00:00,40.41,40.49,40.41,40.43,2634874.0,34.3443,34.4123,34.3443,34.3613,2634874.0
2018-10-16 10:10:00,40.44,40.5,40.42,40.45,1420034.0,34.3698,34.4208,34.3528,34.3783,1420034.0
2018-10-16 10:20:00,40.45,40.52,40.44,40.45,1546243.0,34.3783,34.4378,34.3698,34.3783,1546243.0
2018-10-16 10:30:00,40.44,40.52,40.43,40.51,3225235.0,34.3698,34.4378,34.3613,34.4293,3225235.0
2018-10-16 10:40:00,40.5,40.58,40.5,40.54,2606984.0,34.4208,34.4888,34.4208,34.4548,2606984.0
2018-10-16 10:50:00,40.55,40.64,40.53,40.62,2966128.0,34.4633,34.5398,34.4463,34.5228,2966128.0
2018-10-16 11:00:00,40.62,40.63,40.57,40.59,3577362.0,34.5228,34.5313,34.4803,34.4973,3577362.0
2018-10-16 11:10:00,40.59,40.68,40.57,40.67,1537757.0,34.4973,34.5738,34.4803,34.5653,1537757.0
2018-10-16 11:20:00,40.67,40.71,40.66,40.7,1399801.0,34.5653,34.5993,34.5568,34.5908,1399801.0
2018-10-16 11:30:00,40.7,40.73,40.68,40.71,1637749.0,34.5908,34.6163,34.5738,34.5993,1637749.0
2018-10-16 11:40:00,40.71,40.72,40.67,40.69,1533702.0,34.5993,34.6078,34.5653,34.5823,1533702.0
2018-10-16 11:50:00,40.69,40.72,40.65,40.69,1212924.0,34.5823,34.6078,34.5483,34.5823,1212924.0
2018-10-16 12:00:00,40.7,40.74,40.69,40.73,1029425.0,34.5908,34.6248,34.5823,34.6163,1029425.0
2018-10-16 12:10:00,40.73,40.73,40.65,40.66,467873.0,34.6163,34.6163,34.5483,34.5568,467873.0
2018-10-16 12:20:00,40.66,40.68,40.63,40.68,447005.0,34.5568,34.5738,34.5313,34.5738,447005.0
2018-10-16 12:30:00,40.68,40.71,40.64,40.68,512179.0,34.5738,34.5993,34.5398,34.5738,512179.0
2018-10-16 12:40:00,40.68,40.74,40.68,40.73,345927.0,34.5738,34.6248,34.5738,34.6163,345927.0
2018-10-16 12:50:00,40.73,40.76,40.72,40.76,937388.0,34.6163,34.6418,34.6078,34.6418,937388.0
2018-10-16 13:00:00,40.76,40.77,40.74,40.76,577796.0,34.6418,34.6503,34.6248,34.6418,577796.0
2018-10-16 13:10:00,40.76,40.8,40.75,40.79,743246.0,34.6418,34.6758,34.6333,34.6673,743246.0
2018-10-16 13:20:00,40.78,40.8,40.77,40.79,508436.0,34.6588,34.6758,34.6503,34.6673,508436.0
2018-10-16 13:30:00,40.79,40.82,40.78,40.81,598052.0,34.6673,34.6928,34.6588,34.6843,598052.0
2018-10-16 13:40:00,40.81,40.85,40.8,40.82,965627.0,34.6843,34.7183,34.6758,34.6928,965627.0
2018-10-16 13:50:00,40.83,40.83,40.75,40.76,1064831.0,34.7013,34.7013,34.6333,34.6418,1064831.0
2018-10-16 14:00:00,40.76,40.8,40.75,40.79,998886.0,34.6418,34.6758,34.6333,34.6673,998886.0
2018-10-16 14:10:00,40.79,40.81,40.75,40.77,1485802.0,34.6673,34.6843,34.6333,34.6503,1485802.0
2018-10-16 14:20:00,40.77,40.8,40.75,40.8,683244.0,34.6503,34.6758,34.6333,34.6758,683244.0
2018-10-16 14:30:00,40.8,40.82,40.76,40.77,540428.0,34.6758,34.6928,34.6418,34.6503,540428.0
2018-10-16 14:40:00,40.77,40.78,40.75,40.76,955942.0,34.6503,34.6588,34.6333,34.6418,955942.0
2018-10-16 14:50:00,40.76,40.76,40.69,40.71,1261490.0,34.6418,34.6418,34.5823,34.5993,1261490.0
2018-10-16 15:00:00,40.71,40.72,40.68,40.71,744459.0,34.5993,34.6078,34.5738,34.5993,744459.0
2018-10-16 15:10:00,40.71,40.75,40.69,40.74,998186.0,34.5993,34.6333,34.5823,34.6248,998186.0
2018-10-16 15:20:00,40.74,40.76,40.71,40.76,1603404.0,34.6248,34.6418,34.5993,34.6418,1603404.0
2018-10-16 15:30:00,40.76,40.81,40.74,40.8,1104812.0,34.6418,34.6843,34.6248,34.6758,1104812.0
2018-10-16 15:40:00,40.8,40.88,40.8,40.88,2187252.0,34.6758,34.7437,34.6758,34.7437,2187252.0
2018-10-16 15:50:00,40.88,40.9,40.83,40.85,5495906.0,34.7437,34.7607,34.7013,34.7183,5495906.0
2018-10-17 09:30:00,40.55,40.57,40.36,40.38,4622344.0,34.4633,34.4803,34.3018,34.3188,4622344.0
2018-10-17 09:40:00,40.37,40.48,40.36,40.42,2645626.0,34.3103,34.4038,34.3018,34.3528,2645626.0
2018-10-17 09:50:00,40.41,40.48,40.39,40.4,4470569.0,34.3443,34.4038,34.3273,34.3358,4470569.0
2018-10-17 10:00:00,40.4,40.43,40.34,40.43,2168099.0,34.3358,34.3613,34.2848,34.3613,2168099.0
2018-10-17 10:10:00,40.43,40.45,40.32,40.38,2044805.0,34.3613,34.3783,34.2678,34.3188,2044805.0
2018-10-17 10:20:00,40.38,40.4,40.31,40.38,1189947.0,34.3188,34.3358,34.2593,34.3188,1189947.0
2018-10-17 10:30:00,40.37,40.38,40.25,40.27,1333759.0,34.3103,34.3188,34.2083,34.2253,1333759.0
2018-10-17 10:40:00,40.27,40.27,40.16,40.22,1393470.0,34.2253,34.2253,34.1318,34.1828,1393470.0
2018-10-17 10:50:00,40.22,40.31,40.19,40.28,1669229.0,34.1828,34.2593,34.1573,34.2338,1669229.0
2018-10-17 11:00:00,40.27,40.35,40.22,40.34,1260418.0,34.2253,34.2933,34.1828,34.2848,1260418.0
2018-10-17 11:10:00,40.34,40.4,40.31,40.37,983759.0,34.2848,34.3358,34.2593,34.3103,983759.0
2018-10-17 11:20:00,40.38,40.47,40.37,40.47,754952.0,34.3188,34.3953,34.3103,34.3953,754952.0
2018-10-17 11:30:00,40.47,40.47,40.39,40.4,721602.0,34.3953,34.3953,34.3273,34.3358,721602.0
2018-10-17 11:40:00,40.4,40.53,40.39,40.5,921074.0,34.3358,34.4463,34.3273,34.4208,921074.0
2018-10-17 11:50:00,40.5,40.52,40.43,40.5,614893.0,34.4208,34.4378,34.3613,34.4208,614893.0
2018-10-17 12:00:00,40.51,40.55,40.48,40.51,486323.0,34.4293,34.4633,34.4038,34.4293,486323.0
2018-10-17 12:10:00,40.52,40.57,40.47,40.57,810412.0,34.4378,34.4803,34.3953,34.4803,810412.0
2018-10-17 12:20:00,40.57,40.58,40.5,40.51,613951.0,34.4803,34.4888,34.4208,34.4293,613951.0
2018-10-17 12:30:00,40.51,40.52,40.48,40.5,449979.0,34.4293,34.4378,34.4038,34.4208,449979.0
2018-10-17 12:40:00,40.51,40.55,40.43,40.43,718105.0,34.4293,34.4633,34.3613,34.3613,718105.0
2018-10-17 12:50:00,40.44,40.53,40.43,40.51,458435.0,34.3698,34.4463,34.3613,34.4293,458435.0
2018-10-17 13:00:00,40.51,40.55,40.49,40.5,976296.0,34.4293,34.4633,34.4123,34.4208,976296.0
2018-10-17 13:10:00,40.5,40.53,40.46,40.48,793951.0,34.4208,34.4463,34.3868,34.4038,793951.0
2018-10-17 13:20:00,40.48,40.5,40.44,40.45,656089.0,34.4038,34.4208,34.3698,34.3783,656089.0
2018-10-17 13:30:00,40.45,40.49,40.42,40.48,675669.0,34.3783,34.4123,34.3528,34.4038,675669.0
2018-10-17 13:40:00,40.48,40.51,40.46,40.47,777781.0,34.4038,34.4293,34.3868,34.3953,777781.0
2018-10-17 13:50:00,40.47,40.51,40.46,40.51,675194.0,34.3953,34.4293,34.3868,34.4293,675194.0
2018-10-17 14:00:00,40.5,40.56,40.35,40.51,2291428.0,34.4208,34.4718,34.2933,34.4293,2291428.0
2018-10-17 14:10:00,40.51,40.51,40.36,40.38,1024219.0,34.4293,34.4293,34.3018,34.3188,1024219.0
2018-10-17 14:20:00,40.37,40.39,40.27,40.33,2298236.0,34.3103,34.3273,34.2253,34.2763,2298236.0
2018-10-17 14:30:00,40.33,40.37,40.29,40.33,1045365.0,34.2763,34.3103,34.2423,34.2763,1045365.0
2018-10-17 14:40:00,40.33,40.38,40.33,40.36,848979.0,34.2763,34.3188,34.2763,34.3018,848979.0
2018-10-17 14:50:00,40.36,40.43,40.34,40.39,1088793.0,34.3018,34.3613,34.2848,34.3273,1088793.0
2018-10-17 15:00:00,40.39,40.42,40.35,40.4,1033807.0,34.3273,34.3528,34.2933,34.3358,1033807.0
2018-10-17 15:10:00,40.4,40.4,40.28,40.31,1004463.0,34.3358,34.3358,34.2338,34.2593,1004463.0
2018-10-17 15:20:00,40.3,40.36,40.3,40.33,1144235.0,34.2508,34.3018,34.2508,34.2763,1144235.0
2018-10-17 15:30:00,40.33,40.33,40.25,40.31,1812922.0,34.2763,34.2763,34.2083,34.2593,1812922.0
2018-10-17 15:40:00,40.3,40.34,40.27,40.29,2952388.0,34.2508,34.2848,34.2253,34.2423,2952388.0
2018-10-17 15:50:00,40.29,40.35,40.28,40.35,5372046.0,34.2423,34.2933,34.2338,34.2933,5372046.0
2018-10-18 09:30:00,39.93,39.96,39.75,39.8,5773712.0,33.9363,33.9618,33.7834,33.8259,5773712.0
2018-10-18 09:40:00,39.81,39.9,39.78,39.87,1088272.0,33.8344,33.9109,33.8089,33.8854,1088272.0
2018-10-18 09:50:00,39.87,39.88,39.71,39.75,4101211.0,33.8854,33.8939,33.7494,33.7834,4101211.0
2018-10-18 10:00:00,39.74,39.77,39.67,39.7,4888090.0,33.7749,33.8004,33.7154,33.7409,4888090.0
2018-10-18 10:10:00,39.7,39.78,39.68,39.76,1648416.0,33.7409,33.8089,33.7239,33.7919,1648416.0
2018-10-18 10:20:00,39.76,39.81,39.75,39.79,619525.0,33.7919,33.8344,33.7834,33.8174,619525.0
2018-10-18 10:30:00,39.79,39.88,39.78,39.87,2737833.0,33.8174,33.8939,33.8089,33.8854,2737833.0
2018-10-18 10:40:00,39.88,39.91,39.84,39.84,952011.0,33.8939,33.9193,33.8599,33.8599,952011.0
2018-10-18 10:50:00,39.84,39.92,39.84,39.9,1159986.0,33.8599,33.9278,33.8599,33.9109,1159986.0
2018-10-18 11:00:00,39.9,39.92,39.78,39.79,2652829.0,33.9109,33.9278,33.8089,33.8174,2652829.0
2018-10-18 11:10:00,39.8,39.81,39.72,39.73,770672.0,33.8259,33.8344,33.7579,33.7664,770672.0
2018-10-18 11:20:00,39.73,39.75,39.63,39.65,1987960.0,33.7664,33.7834,33.6814,33.6984,1987960.0
2018-10-18 11:30:00,39.65,39.66,39.53,39.58,4511112.0,33.6984,33.7069,33.5964,33.6389,4511112.0
2018-10-18 11:40:00,39.58,39.59,39.43,39.47,3253883.0,33.6389,33.6474,33.5114,33.5454,3253883.0
2018-10-18 11:50:00,39.47,39.49,39.39,39.44,2759983.0,33.5454,33.5624,33.4774,33.5199,2759983.0
2018-10-18 12:00:00,39.42,39.51,39.4,39.46,1230176.0,33.5029,33.5794,33.4859,33.5369,1230176.0
2018-10-18 12:10:00,39.46,39.49,39.4,39.41,967509.0,33.5369,33.5624,33.4859,33.4944,967509.0
2018-10-18 12:20:00,39.41,39.54,39.39,39.49,3798970.0,33.4944,33.6049,33.4774,33.5624,3798970.0
2018-10-18 12:30:00,39.48,39.53,39.44,39.52,1983538.0,33.5539,33.5964,33.5199,33.5879,1983538.0
2018-10-18 12:40:00,39.51,39.55,39.47,39.48,1491121.0,33.5794,33.6134,33.5454,33.5539,1491121.0
2018-10-18 12:50:00,39.48,39.51,39.44,39.45,938401.0,33.5539,33.5794,33.5199,33.5284,938401.0
2018-10-18 13:00:00,39.45,39.48,39.38,39.4,1048329.0,33.5284,33.5539,33.4689,33.4859,1048329.0
2018-10-18 13:10:00,39.4,39.41,39.3,39.3,654669.0,33.4859,33.4944,33.4009,33.4009,654669.0
2018-10-18 13:20:00,39.31,39.33,39.24,39.27,1342135.0,33.4094,33.4264,33.3499,33.3754,1342135.0
2018-10-18 13:30:00,39.28,39.33,39.22,39.27,2028413.0,33.3839,33.4264,33.3329,33.3754,2028413.0
2018-10-18 13:40:00,39.26,39.26,39.16,39.23,5992165.0,33.3669,33.3669,33.2819,33.3414,5992165.0
2018-10-18 13:50:00,39.24,39.25,39.17,39.24,1572760.0,33.3499,33.3584,33.2904,33.3499,1572760.0
2018-10-18 14:00:00,39.23,39.36,39.22,39.32,1341550.0,33.3414,33.4519,33.3329,33.4179,1341550.0
2018-10-18 14:10:00,39.31,39.32,39.23,39.24,486303.0,33.4094,33.4179,33.3414,33.3499,486303.0
2018-10-18 14:20:00,39.24,39.38,39.23,39.31,722433.0,33.3499,33.4689,33.3414,33.4094,722433.0
2018-10-18 14:30:00,39.31,39.37,39.25,39.32,1045778.0,33.4094,33.4604,33.3584,33.4179,1045778.0
2018-10-18 14:40:00,39.3,39.41,39.28,39.34,1535046.0,33.4009,33.4944,33.3839,33.4349,1535046.0
2018-10-18 14:50:00,39.35,39.42,39.33,39.34,968333.0,33.4434,33.5029,33.4264,33.4349,968333.0
2018-10-18 15:00:00,39.34,39.38,39.25,39.27,1244883.0,33.4349,33.4689,33.3584,33.3754,1244883.0
2018-10-18 15:10:00,39.28,39.34,39.25,39.28,1324521.0,33.3839,33.4349,33.3584,33.3839,1324521.0
2018-10-18 15:20:00,39.28,39.36,39.25,39.33,2421439.0,33.3839,33.4519,33.3584,33.4264,2421439.0
2018-10-18 15:30:00,39.33,39.35,39.26,39.35,2565917.0,33.4264,33.4434,33.3669,33.4434,2565917.0
2018-10-18 15:40:00,39.35,39.39,39.31,39.34,2889376.0,33.4434,33.4774,33.4094,33.4349,2889376.0
2018-10-18 15:50:00,39.33,39.34,39.24,39.32,9332092.0,33.4264,33.4349,33.3499,33.4179,9332092.0
2018-10-19 09:30:00,39.91,40.05,39.87,40.05,2606995.0,33.9193,34.0383,33.8854,34.0383,2606995.0
2018-10-19 09:40:00,40.05,40.14,40.04,40.09,2018356.0,34.0383,34.1148,34.0298,34.0723,2018356.0
2018-10-19 09:50:00,40.09,40.15,40.04,40.04,1772961.0,34.0723,34.1233,34.0298,34.0298,1772961.0
2018-10-19 10:00:00,40.05,40.16,40.02,40.14,4025521.0,34.0383,34.1318,34.0128,34.1148,4025521.0
2018-10-19 10:10:00,40.14,40.14,40.03,40.05,1089516.0,34.1148,34.1148,34.0213,34.0383,1089516.0
2018-10-19 10:20:00,40.05,40.09,39.99,40.01,1114270.0,34.0383,34.0723,33.9873,34.0043,1114270.0
2018-10-19 10:30:00,40.01,40.06,39.97,39.99,1581745.0,34.0043,34.0468,33.9703,33.9873,1581745.0
2018-10-19 10:40:00,39.99,40.01,39.93,39.94,1146630.0,33.9873,34.0043,33.9363,33.9448,1146630.0
2018-10-19 10:50:00,39.94,40.01,39.93,40.01,762394.0,33.9448,34.0043,33.9363,34.0043,762394.0
2018-10-19 11:00:00,40.01,40.05,39.96,39.99,1464058.0,34.0043,34.0383,33.9618,33.9873,1464058.0
2018-10-19 11:10:00,39.99,40.02,39.91,39.91,693681.0,33.9873,34.0128,33.9193,33.9193,693681.0
2018-10-19 11:20:00,39.92,39.94,39.81,39.83,2702614.0,33.9278,33.9448,33.8344,33.8514,2702614.0
2018-10-19 11:30:00,39.82,39.85,39.3,39.79,3629091.0,33.8429,33.8684,33.4009,33.8174,3629091.0
2018-10-19 11:40:00,39.79,39.85,39.76,39.83,1706023.0,33.8174,33.8684,33.7919,33.8514,1706023.0
2018-10-19 11:50:00,39.83,39.9,39.77,39.89,1562571.0,33.8514,33.9109,33.8004,33.9024,1562571.0
2018-10-19 12:00:00,39.89,39.91,39.81,39.83,1497352.0,33.9024,33.9193,33.8344,33.8514,1497352.0
2018-10-19 12:10:00,39.83,39.84,39.76,39.79,1654867.0,33.8514,33.8599,33.7919,33.8174,1654867.0
2018-10-19 12:20:00,39.78,39.78,39.65,39.67,1421181.0,33.8089,33.8089,33.6984,33.7154,1421181.0
2018-10-19 12:30:00,39.67,39.7,39.61,39.65,1390232.0,33.7154,33.7409,33.6644,33.6984,1390232.0
2018-10-19 12:40:00,39.64,39.77,39.61,39.73,1953599.0,33.6899,33.8004,33.6644,33.7664,1953599.0
2018-10-19 12:50:00,39.73,39.8,39.69,39.78,806820.0,33.7664,33.8259,33.7324,33.8089,806820.0
2018-10-19 13:00:00,39.77,39.78,39.67,39.7,682856.0,33.8004,33.8089,33.7154,33.7409,682856.0
2018-10-19 13:10:00,39.7,39.83,39.7,39.8,1146736.0,33.7409,33.8514,33.7409,33.8259,1146736.0
2018-10-19 13:20:00,39.8,39.84,39.77,39.83,528173.0,33.8259,33.8599,33.8004,33.8514,528173.0
2018-10-19 13:30:00,39.83,39.86,39.8,39.81,420244.0,33.8514,33.8769,33.8259,33.8344,420244.0
2018-10-19 13:40:00,39.8,39.83,39.75,39.79,693158.0,33.8259,33.8514,33.7834,33.8174,693158.0
2018-10-19 13:50:00,39.79,39.79,39.72,39.73,600748.0,33.8174,33.8174,33.7579,33.7664,600748.0
2018-10-19 14:00:00,39.72,39.73,39.57,39.64,1142685.0,33.7579,33.7664,33.6304,33.6899,1142685.0
2018-10-19 14:10:00,39.63,39.67,39.6,39.63,977979.0,33.6814,33.7154,33.6559,33.6814,977979.0
2018-10-19 14:20:00,39.62,39.71,39.61,39.67,2406794.0,33.6729,33.7494,33.6644,33.7154,2406794.0
2018-10-19 14:30:00,39.67,39.73,39.64,39.69,677622.0,33.7154,33.7664,33.6899,33.7324,677622.0
2018-10-19 14:40:00,39.68,39.73,39.67,39.72,681346.0,33.7239,33.7664,33.7154,33.7579,681346.0
2018-10-19 14:50:00,39.73,39.74,39.67,39.68,658358.0,33.7664,33.7749,33.7154,33.7239,658358.0
2018-10-19 15:00:00,39.67,39.69,39.61,39.66,741114.0,33.7154,33.7324,33.6644,33.7069,741114.0
2018-10-19 15:10:00,39.65,39.71,39.61,39.7,695455.0,33.6984,33.7494,33.6644,33.7409,695455.0
2018-10-19 15:20:00,39.69,39.76,39.67,39.76,893025.0,33.7324,33.7919,33.7154,33.7919,893025.0
2018-10-19 15:30:00,39.76,39.78,39.71,39.73,1397769.0,33.7919,33.8089,33.7494,33.7664,1397769.0
2018-10-19 15:40:00,39.72,39.76,39.7,39.75,2002508.0,33.7579,33.7919,33.7409,33.7834,2002508.0
2018-10-19 15:50:00,39.75,39.78,39.66,39.69,8048573.0,33.7834,33.8089,33.7069,33.7324,8048573.0
2018-10-22 09:30:00,40.34,40.42,40.26,40.26,4221712.0,34.2848,34.3528,34.2168,34.2168,4221712.0
2018-10-22 09:40:00,40.27,40.29,40.18,40.23,3020047.0,34.2253,34.2423,34.1488,34.1913,3020047.0
2018-10-22 09:50:00,40.23,40.23,40.08,40.12,2930418.0,34.1913,34.1913,34.0638,34.0978,2930418.0
2018-10-22 10:00:00,40.11,40.15,40.04,40.09,1628037.0,34.0893,34.1233,34.0298,34.0723,1628037.0
2018-10-22 10:10:00,40.08,40.13,40.01,40.05,2979730.0,34.0638,34.1063,34.0043,34.0383,2979730.0
2018-10-22 10:20:00,40.05,40.07,40.0,40.04,2415526.0,34.0383,34.0553,33.9958,34.0298,2415526.0
2018-10-22 10:30:00,40.04,40.12,40.0,40.11,763141.0,34.0298,34.0978,33.9958,34.0893,763141.0
2018-10-22 10:40:00,40.11,40.28,40.1,40.25,1187030.0,34.0893,34.2338,34.0808,34.2083,1187030.0
2018-10-22 10:50:00,40.25,40.31,40.24,40.26,729907.0,34.2083,34.2593,34.1998,34.2168,729907.0
2018-10-22 11:00:00,40.25,40.26,40.18,40.18,1085620.0,34.2083,34.2168,34.1488,34.1488,1085620.0
2018-10-22 11:10:00,40.19,40.19,40.11,40.17,740438.0,34.1573,34.1573,34.0893,34.1403,740438.0
2018-10-22 11:20:00,40.17,40.2,40.1,40.1,1474740.0,34.1403,34.1658,34.0808,34.0808,1474740.0
2018-10-22 11:30:00,40.1,40.13,40.07,40.09,946880.0,34.0808,34.1063,34.0553,34.0723,946880.0
2018-10-22 11:40:00,40.08,40.1,40.02,40.09,1326090.0,34.0638,34.0808,34.0128,34.0723,1326090.0
2018-10-22 11:50:00,40.09,40.09,40.0,40.05,1018904.0,34.0723,34.0723,33.9958,34.0383,1018904.0
2018-10-22 12:00:00,40.05,40.1,40.02,40.04,619686.0,34.0383,34.0808,34.0128,34.0298,619686.0
2018-10-22 12:10:00,40.05,40.05,39.95,39.98,628061.0,34.0383,34.0383,33.9533,33.9788,628061.0
2018-10-22 12:20:00,39.99,39.99,39.92,39.97,807371.0,33.9873,33.9873,33.9278,33.9703,807371.0
2018-10-22 12:30:00,39.98,40.02,39.96,40.0,662768.0,33.9788,34.0128,33.9618,33.9958,662768.0
2018-10-22 12:40:00,40.0,40.05,39.99,40.0,761626.0,33.9958,34.0383,33.9873,33.9958,761626.0
2018-10-22 12:50:00,40.0,40.06,39.99,40.04,683608.0,33.9958,34.0468,33.9873,34.0298,683608.0
2018-10-22 13:00:00,40.03,40.12,40.01,40.1,634894.0,34.0213,34.0978,34.0043,34.0808,634894.0
2018-10-22 13:10:00,40.11,40.12,40.07,40.09,447896.0,34.0893,34.0978,34.0553,34.0723,447896.0
2018-10-22 13:20:00,40.09,40.11,40.03,40.04,870381.0,34.0723,34.0893,34.0213,34.0298,870381.0
2018-10-22 13:30:00,40.05,40.09,40.03,40.08,820310.0,34.0383,34.0723,34.0213,34.0638,820310.0
2018-10-22 13:40:00,40.08,40.12,40.04,40.06,1103270.0,34.0638,34.0978,34.0298,34.0468,1103270.0
2018-10-22 13:50:00,40.06,40.06,40.03,40.04,751862.0,34.0468,34.0468,34.0213,34.0298,751862.0
2018-10-22 14:00:00,40.03,40.07,40.03,40.05,758958.0,34.0213,34.0553,34.0213,34.0383,758958.0
2018-10-22 14:10:00,40.04,40.08,40.03,40.05,556986.0,34.0298,34.0638,34.0213,34.0383,556986.0
2018-10-22 14:20:00,40.05,40.06,40.01,40.02,651950.0,34.0383,34.0468,34.0043,34.0128,651950.0
2018-10-22 14:30:00,40.02,40.07,40.0,40.05,522183.0,34.0128,34.0553,33.9958,34.0383,522183.0
2018-10-22 14:40:00,40.04,40.1,40.02,40.09,532549.0,34.0298,34.0808,34.0128,34.0723,532549.0
2018-10-22 14:50:00,40.09,40.1,40.06,40.07,687176.0,34.0723,34.0808,34.0468,34.0553,687176.0
2018-10-22 15:00:00,40.07,40.14,40.05,40.13,1123272.0,34.0553,34.1148,34.0383,34.1063,1123272.0
2018-10-22 15:10:00,40.14,40.16,40.09,40.11,940697.0,34.1148,34.1318,34.0723,34.0893,940697.0
2018-10-22 15:20:00,40.1,40.14,40.1,40.14,1332731.0,34.0808,34.1148,34.0808,34.1148,1332731.0
2018-10-22 15:30:00,40.14,40.2,40.11,40.14,1365542.0,34.1148,34.1658,34.0893,34.1148,1365542.0
2018-10-22 15:40:00,40.14,40.16,40.11,40.13,1711247.0,34.1148,34.1318,34.0893,34.1063,1711247.0
2018-10-22 15:50:00,40.13,40.15,40.08,40.09,5055711.0,34.1063,34.1233,34.0638,34.0723,5055711.0
2018-10-23 09:30:00,39.15,39.26,39.09,39.18,5206004.0,33.2734,33.3669,33.2224,33.2989,5206004.0
2018-10-23 09:40:00,39.18,39.28,39.14,39.26,2154282.0,33.2989,33.3839,33.2649,33.3669,2154282.0
2018-10-23 09:50:00,39.26,39.26,39.18,39.19,1287717.0,33.3669,33.3669,33.2989,33.3074,1287717.0
2018-10-23 10:00:00,39.19,39.21,39.01,39.04,3621826.0,33.3074,33.3244,33.1544,33.1799,3621826.0
2018-10-23 10:10:00,39.05,39.08,38.93,38.98,2285109.0,33.1884,33.2139,33.0865,33.1289,2285109.0
2018-10-23 10:20:00,38.98,39.09,38.94,39.07,2642553.0,33.1289,33.2224,33.095,33.2054,2642553.0
2018-10-23 10:30:00,39.07,39.09,38.99,39.09,2278462.0,33.2054,33.2224,33.1374,33.2224,2278462.0
2018-10-23 10:40:00,39.09,39.16,39.04,39.16,2829753.0,33.2224,33.2819,33.1799,33.2819,2829753.0
2018-10-23 10:50:00,39.15,39.2,39.13,39.16,3201032.0,33.2734,33.3159,33.2564,33.2819,3201032.0
2018-10-23 11:00:00,39.15,39.26,39.12,39.22,1931985.0,33.2734,33.3669,33.2479,33.3329,1931985.0
2018-10-23 11:10:00,39.21,39.31,39.21,39.3,1408050.0,33.3244,33.4094,33.3244,33.4009,1408050.0
2018-10-23 11:20:00,39.3,39.33,39.27,39.3,990616.0,33.4009,33.4264,33.3754,33.4009,990616.0
2018-10-23 11:30:00,39.3,39.35,39.22,39.23,3970817.0,33.4009,33.4434,33.3329,33.3414,3970817.0
2018-10-23 11:40:00,39.23,39.26,39.2,39.21,1253408.0,33.3414,33.3669,33.3159,33.3244,1253408.0
2018-10-23 11:50:00,39.22,39.23,39.15,39.16,651355.0,33.3329,33.3414,33.2734,33.2819,651355.0
2018-10-23 12:00:00,39.15,39.3,39.15,39.3,2003187.0,33.2734,33.4009,33.2734,33.4009,2003187.0
2018-10-23 12:10:00,39.29,39.33,39.25,39.3,837312.0,33.3924,33.4264,33.3584,33.4009,837312.0
2018-10-23 12:20:00,39.3,39.38,39.29,39.36,3228563.0,33.4009,33.4689,33.3924,33.4519,3228563.0
2018-10-23 12:30:00,39.36,39.46,39.35,39.45,3081107.0,33.4519,33.5369,33.4434,33.5284,3081107.0
2018-10-23 12:40:00,39.45,39.51,39.43,39.48,1879437.0,33.5284,33.5794,33.5114,33.5539,1879437.0
2018-10-23 12:50:00,39.48,39.52,39.42,39.42,1655890.0,33.5539,33.5879,33.5029,33.5029,1655890.0
2018-10-23 13:00:00,39.41,39.61,39.4,39.59,2299599.0,33.4944,33.6644,33.4859,33.6474,2299599.0
2018-10-23 13:10:00,39.6,39.61,39.53,39.54,1622932.0,33.6559,33.6644,33.5964,33.6049,1622932.0
2018-10-23 13:20:00,39.54,39.62,39.52,39.55,1018857.0,33.6049,33.6729,33.5879,33.6134,1018857.0
2018-10-23 13:30:00,39.55,39.6,39.5,39.53,1762555.0,33.6134,33.6559,33.5709,33.5964,1762555.0
2018-10-23 13:40:00,39.54,39.56,39.47,39.5,743561.0,33.6049,33.6219,33.5454,33.5709,743561.0
2018-10-23 13:50:00,39.49,39.55,39.46,39.48,598567.0,33.5624,33.6134,33.5369,33.5539,598567.0
2018-10-23 14:00:00,39.48,39.55,39.47,39.54,770467.0,33.5539,33.6134,33.5454,33.6049,770467.0
2018-10-23 14:10:00,39.53,39.68,39.52,39.68,993799.0,33.5964,33.7239,33.5879,33.7239,993799.0
2018-10-23 14:20:00,39.68,39.7,39.62,39.67,1077859.0,33.7239,33.7409,33.6729,33.7154,1077859.0
2018-10-23 14:30:00,39.67,39.76,39.66,39.73,1873407.0,33.7154,33.7919,33.7069,33.7664,1873407.0
2018-10-23 14:40:00,39.73,39.78,39.7,39.77,1395093.0,33.7664,33.8089,33.7409,33.8004,1395093.0
2018-10-23 14:50:00,39.77,39.83,39.74,39.8,1131506.0,33.8004,33.8514,33.7749,33.8259,1131506.0
2018-10-23 15:00:00,39.8,39.87,39.79,39.83,4432807.0,33.8259,33.8854,33.8174,33.8514,4432807.0
2018-10-23 15:10:00,39.82,39.86,39.78,39.81,1390875.0,33.8429,33.8769,33.8089,33.8344,1390875.0
2018-10-23 15:20:00,39.8,39.89,39.8,39.81,1542337.0,33.8259,33.9024,33.8259,33.8344,1542337.0
2018-10-23 15:30:00,39.81,39.83,39.74,39.77,1835035.0,33.8344,33.8514,33.7749,33.8004,1835035.0
2018-10-23 15:40:00,39.76,39.79,39.72,39.75,2398204.0,33.7919,33.8174,33.7579,33.7834,2398204.0
2018-10-23 15:50:00,39.74,39.76,39.63,39.66,6187692.0,33.7749,33.7919,33.6814,33.7069,6187692.0
2018-10-24 09:30:00,39.46,39.51,39.35,39.42,2243395.0,33.5369,33.5794,33.4434,33.5029,2243395.0
2018-10-24 09:40:00,39.41,39.51,39.36,39.37,1516127.0,33.4944,33.5794,33.4519,33.4604,1516127.0
2018-10-24 09:50:00,39.36,39.39,39.32,39.33,952354.0,33.4519,33.4774,33.4179,33.4264,952354.0
2018-10-24 10:00:00,39.33,39.34,39.27,39.3,1084646.0,33.4264,33.4349,33.3754,33.4009,1084646.0
2018-10-24 10:10:00,39.3,39.34,39.21,39.21,1458048.0,33.4009,33.4349,33.3244,33.3244,1458048.0
2018-10-24 10:20:00,39.22,39.26,39.16,39.19,2487107.0,33.3329,33.3669,33.2819,33.3074,2487107.0
2018-10-24 10:30:00,39.19,39.25,39.15,39.16,1526679.0,33.3074,33.3584,33.2734,33.2819,1526679.0
2018-10-24 10:40:00,39.16,39.21,39.09,39.14,940323.0,33.2819,33.3244,33.2224,33.2649,940323.0
2018-10-24 10:50:00,39.15,39.18,39.12,39.13,3449472.0,33.2734,33.2989,33.2479,33.2564,3449472.0
2018-10-24 11:00:00,39.13,39.14,38.92,38.93,3974423.0,33.2564,33.2649,33.078,33.0865,3974423.0
2018-10-24 11:10:00,38.93,38.98,38.91,38.93,5167653.0,33.0865,33.1289,33.0695,33.0865,5167653.0
2018-10-24 11:20:00,38.92,38.99,38.89,38.9,1964331.0,33.078,33.1374,33.0525,33.061,1964331.0
2018-10-24 11:30:00,38.9,39.0,38.87,38.98,1770900.0,33.061,33.1459,33.0355,33.1289,1770900.0
2018-10-24 11:40:00,38.98,39.08,38.93,39.06,2009940.0,33.1289,33.2139,33.0865,33.1969,2009940.0
2018-10-24 11:50:00,39.06,39.17,39.02,39.12,855452.0,33.1969,33.2904,33.1629,33.2479,855452.0
2018-10-24 12:00:00,39.13,39.14,39.08,39.09,926872.0,33.2564,33.2649,33.2139,33.2224,926872.0
2018-10-24 12:10:00,39.09,39.19,39.07,39.1,1524309.0,33.2224,33.3074,33.2054,33.2309,1524309.0
2018-10-24 12:20:00,39.1,39.11,39.05,39.07,538560.0,33.2309,33.2394,33.1884,33.2054,538560.0
2018-10-24 12:30:00,39.07,39.08,38.97,38.98,589641.0,33.2054,33.2139,33.1204,33.1289,589641.0
2018-10-24 12:40:00,38.98,39.01,38.96,39.0,778996.0,33.1289,33.1544,33.1119,33.1459,778996.0
2018-10-24 12:50:00,39.0,39.07,38.96,39.04,663580.0,33.1459,33.2054,33.1119,33.1799,663580.0
2018-10-24 13:00:00,39.04,39.04,38.87,38.89,894735.0,33.1799,33.1799,33.0355,33.0525,894735.0
2018-10-24 13:10:00,38.89,38.98,38.86,38.97,950818.0,33.0525,33.1289,33.027,33.1204,950818.0
2018-10-24 13:20:00,38.97,38.97,38.88,38.91,1176595.0,33.1204,33.1204,33.044,33.0695,1176595.0
2018-10-24 13:30:00,38.91,38.97,38.84,38.88,1060377.0,33.0695,33.1204,33.01,33.044,1060377.0
2018-10-24 13:40:00,38.87,38.98,38.87,38.96,1301326.0,33.0355,33.1289,33.0355,33.1119,1301326.0
2018-10-24 13:50:00,38.96,38.99,38.87,38.9,942355.0,33.1119,33.1374,33.0355,33.061,942355.0
2018-10-24 14:00:00,38.89,38.91,38.8,38.8,981931.0,33.0525,33.0695,32.976,32.976,981931.0
2018-10-24 14:10:00,38.8,38.9,38.8,38.88,1396516.0,32.976,33.061,32.976,33.044,1396516.0
2018-10-24 14:20:00,38.89,38.98,38.85,38.97,1759428.0,33.0525,33.1289,33.0185,33.1204,1759428.0
2018-10-24 14:30:00,38.97,39.02,38.94,39.0,1586385.0,33.1204,33.1629,33.095,33.1459,1586385.0
2018-10-24 14:40:00,38.99,39.01,38.88,38.9,1163913.0,33.1374,33.1544,33.044,33.061,1163913.0
2018-10-24 14:50:00,38.91,38.94,38.86,38.91,1863896.0,33.0695,33.095,33.027,33.0695,1863896.0
2018-10-24 15:00:00,38.91,38.91,38.75,38.79,3465773.0,33.0695,33.0695,32.9335,32.9675,3465773.0
2018-10-24 15:10:00,38.79,38.84,38.78,38.79,1301852.0,32.9675,33.01,32.959,32.9675,1301852.0
2018-10-24 15:20:00,38.79,38.79,38.64,38.65,2904743.0,32.9675,32.9675,32.84,32.8485,2904743.0
2018-10-24 15:30:00,38.65,38.74,38.64,38.72,2555484.0,32.8485,32.925,32.84,32.908,2555484.0
2018-10-24 15:40:00,38.71,38.74,38.56,38.58,4076142.0,32.8995,32.925,32.772,32.789,4076142.0
2018-10-24 15:50:00,38.58,38.62,38.36,38.39,9701367.0,32.789,32.823,32.602,32.6275,9701367.0
2018-10-25 09:30:00,38.82,38.86,38.72,38.8,3168708.0,32.993,33.027,32.908,32.976,3168708.0
2018-10-25 09:40:00,38.8,38.87,38.71,38.86,1557351.0,32.976,33.0355,32.8995,33.027,1557351.0
2018-10-25 09:50:00,38.86,38.97,38.85,38.91,1823811.0,33.027,33.1204,33.0185,33.0695,1823811.0
2018-10-25 10:00:00,38.91,39.07,38.91,39.05,4983186.0,33.0695,33.2054,33.0695,33.1884,4983186.0
2018-10-25 10:10:00,39.05,39.08,38.95,38.96,2695965.0,33.1884,33.2139,33.1034,33.1119,2695965.0
2018-10-25 10:20:00,38.96,39.05,38.93,39.05,1480019.0,33.1119,33.1884,33.0865,33.1884,1480019.0
2018-10-25 10:30:00,39.05,39.17,39.03,39.09,1965750.0,33.1884,33.2904,33.1714,33.2224,1965750.0
2018-10-25 10:40:00,39.09,39.19,39.09,39.11,2236616.0,33.2224,33.3074,33.2224,33.2394,2236616.0
2018-10-25 10:50:00,39.12,39.15,39.07,39.08,2012092.0,33.2479,33.2734,33.2054,33.2139,2012092.0
2018-10-25 11:00:00,39.07,39.13,39.01,39.05,1683722.0,33.2054,33.2564,33.1544,33.1884,1683722.0
2018-10-25 11:10:00,39.04,39.09,38.99,39.09,1441791.0,33.1799,33.2224,33.1374,33.2224,1441791.0
2018-10-25 11:20:00,39.09,39.25,39.08,39.24,937970.0,33.2224,33.3584,33.2139,33.3499,937970.0
2018-10-25 11:30:00,39.24,39.27,39.2,39.23,1206768.0,33.3499,33.3754,33.3159,33.3414,1206768.0
2018-10-25 11:40:00,39.22,39.23,39.13,39.21,948278.0,33.3329,33.3414,33.2564,33.3244,948278.0
2018-10-25 11:50:00,39.21,39.23,39.18,39.19,669714.0,33.3244,33.3414,33.2989,33.3074,669714.0
2018-10-25 12:00:00,39.19,39.23,39.14,39.22,1058808.0,33.3074,33.3414,33.2649,33.3329,1058808.0
2018-10-25 12:10:00,39.22,39.23,39.13,39.14,525008.0,33.3329,33.3414,33.2564,33.2649,525008.0
2018-10-25 12:20:00,39.14,39.19,39.12,39.16,1523838.0,33.2649,33.3074,33.2479,33.2819,1523838.0
2018-10-25 12:30:00,39.16,39.21,39.15,39.19,899435.0,33.2819,33.3244,33.2734,33.3074,899435.0
2018-10-25 12:40:00,39.2,39.27,39.15,39.26,1392168.0,33.3159,33.3754,33.2734,33.3669,1392168.0
2018-10-25 12:50:00,39.26,39.29,39.23,39.27,1051188.0,33.3669,33.3924,33.3414,33.3754,1051188.0
2018-10-25 13:00:00,39.27,39.29,39.18,39.18,2276745.0,33.3754,33.3924,33.2989,33.2989,2276745.0
2018-10-25 13:10:00,39.18,39.2,39.16,39.18,787370.0,33.2989,33.3159,33.2819,33.2989,787370.0
2018-10-25 13:20:00,39.17,39.26,39.16,39.25,1777562.0,33.2904,33.3669,33.2819,33.3584,1777562.0
2018-10-25 13:30:00,39.25,39.34,39.21,39.3,1759649.0,33.3584,33.4349,33.3244,33.4009,1759649.0
2018-10-25 13:40:00,39.3,39.32,39.28,39.31,654375.0,33.4009,33.4179,33.3839,33.4094,654375.0
2018-10-25 13:50:00,39.31,39.32,39.25,39.26,992366.0,33.4094,33.4179,33.3584,33.3669,992366.0
2018-10-25 14:00:00,39.26,39.33,39.23,39.32,1029755.0,33.3669,33.4264,33.3414,33.4179,1029755.0
2018-10-25 14:10:00,39.32,39.34,39.27,39.29,693159.0,33.4179,33.4349,33.3754,33.3924,693159.0
2018-10-25 14:20:00,39.28,39.35,39.25,39.33,1059528.0,33.3839,33.4434,33.3584,33.4264,1059528.0
2018-10-25 14:30:00,39.33,39.38,39.32,39.34,1560579.0,33.4264,33.4689,33.4179,33.4349,1560579.0
2018-10-25 14:40:00,39.33,39.39,39.32,39.36,1211726.0,33.4264,33.4774,33.4179,33.4519,1211726.0
2018-10-25 14:50:00,39.36,39.36,39.29,39.29,1216753.0,33.4519,33.4519,33.3924,33.3924,1216753.0
2018-10-25 15:00:00,39.29,39.32,39.26,39.27,2232524.0,33.3924,33.4179,33.3669,33.3754,2232524.0
2018-10-25 15:10:00,39.27,39.33,39.26,39.31,695865.0,33.3754,33.4264,33.3669,33.4094,695865.0
2018-10-25 15:20:00,39.3,39.31,39.21,39.24,1369903.0,33.4009,33.4094,33.3244,33.3499,1369903.0
2018-10-25 15:30:00,39.24,39.27,39.16,39.18,2681727.0,33.3499,33.3754,33.2819,33.2989,2681727.0
2018-10-25 15:40:00,39.18,39.2,39.08,39.12,2504084.0,33.2989,33.3159,33.2139,33.2479,2504084.0
2018-10-25 15:50:00,39.12,39.12,39.01,39.09,7719185.0,33.2479,33.2479,33.1544,33.2224,7719185.0
2018-10-26 09:30:00,38.31,38.42,38.25,38.36,4829777.0,32.5595,32.653,32.5085,32.602,4829777.0
2018-10-26 09:40:00,38.36,38.55,38.35,38.54,6811570.0,32.602,32.7635,32.5935,32.755,6811570.0
2018-10-26 09:50:00,38.54,38.54,38.41,38.48,5610000.0,32.755,32.755,32.6445,32.704,5610000.0
2018-10-26 10:00:00,38.48,38.48,38.2,38.25,3922435.0,32.704,32.704,32.466,32.5085,3922435.0
2018-10-26 10:10:00,38.26,38.34,38.23,38.32,8890983.0,32.517,32.585,32.4915,32.568,8890983.0
2018-10-26 10:20:00,38.32,38.43,38.28,38.29,3231649.0,32.568,32.6615,32.534,32.5425,3231649.0
2018-10-26 10:30:00,38.3,38.33,38.23,38.29,2473254.0,32.551,32.5765,32.4915,32.5425,2473254.0
2018-10-26 10:40:00,38.28,38.32,38.19,38.26,2547483.0,32.534,32.568,32.4575,32.517,2547483.0
2018-10-26 10:50:00,38.25,38.3,38.13,38.16,1610083.0,32.5085,32.551,32.4065,32.432,1610083.0
2018-10-26 11:00:00,38.16,38.32,38.14,38.27,2799645.0,32.432,32.568,32.415,32.5255,2799645.0
2018-10-26 11:10:00,38.27,38.38,38.23,38.38,4106236.0,32.5255,32.619,32.4915,32.619,4106236.0
2018-10-26 11:20:00,38.38,38.52,38.37,38.49,8290682.0,32.619,32.738,32.6105,32.7125,8290682.0
2018-10-26 11:30:00,38.49,38.65,38.48,38.57,3088345.0,32.7125,32.8485,32.704,32.7805,3088345.0
2018-10-26 11:40:00,38.58,38.62,38.51,38.54,1936268.0,32.789,32.823,32.7295,32.755,1936268.0
2018-10-26 11:50:00,38.55,38.68,38.54,38.63,3786180.0,32.7635,32.874,32.755,32.8315,3786180.0
2018-10-26 12:00:00,38.63,38.8,38.62,38.76,3403245.0,32.8315,32.976,32.823,32.942,3403245.0
2018-10-26 12:10:00,38.76,38.78,38.7,38.77,941155.0,32.942,32.959,32.891,32.9505,941155.0
2018-10-26 12:20:00,38.78,38.84,38.74,38.78,1417026.0,32.959,33.01,32.925,32.959,1417026.0
2018-10-26 12:30:00,38.78,38.86,38.76,38.8,1243830.0,32.959,33.027,32.942,32.976,1243830.0
2018-10-26 12:40:00,38.8,38.97,38.78,38.97,2464917.0,32.976,33.1204,32.959,33.1204,2464917.0
2018-10-26 12:50:00,38.96,38.97,38.81,38.83,1785663.0,33.1119,33.1204,32.9845,33.0015,1785663.0
2018-10-26 13:00:00,38.83,38.97,38.82,38.89,1682508.0,33.0015,33.1204,32.993,33.0525,1682508.0
2018-10-26 13:10:00,38.88,38.94,38.85,38.9,2347501.0,33.044,33.095,33.0185,33.061,2347501.0
2018-10-26 13:20:00,38.89,38.91,38.77,38.78,1049780.0,33.0525,33.0695,32.9505,32.959,1049780.0
2018-10-26 13:30:00,38.78,38.78,38.66,38.69,932249.0,32.959,32.959,32.857,32.8825,932249.0
2018-10-26 13:40:00,38.7,38.82,38.7,38.8,1017532.0,32.891,32.993,32.891,32.976,1017532.0
2018-10-26 13:50:00,38.79,38.86,38.76,38.82,829737.0,32.9675,33.027,32.942,32.993,829737.0
2018-10-26 14:00:00,38.82,38.85,38.67,38.7,1015823.0,32.993,33.0185,32.8655,32.891,1015823.0
2018-10-26 14:10:00,38.71,38.75,38.63,38.67,1414429.0,32.8995,32.9335,32.8315,32.8655,1414429.0
2018-10-26 14:20:00,38.67,38.8,38.62,38.76,1479544.0,32.8655,32.976,32.823,32.942,1479544.0
2018-10-26 14:30:00,38.76,38.86,38.74,38.81,1373509.0,32.942,33.027,32.925,32.9845,1373509.0
2018-10-26 14:40:00,38.8,38.82,38.66,38.68,1157804.0,32.976,32.993,32.857,32.874,1157804.0
2018-10-26 14:50:00,38.68,38.7,38.54,38.58,1025594.0,32.874,32.891,32.755,32.789,1025594.0
2018-10-26 15:00:00,38.59,38.62,38.48,38.6,4171081.0,32.7975,32.823,32.704,32.806,4171081.0
2018-10-26 15:10:00,38.6,38.66,38.5,38.65,1697284.0,32.806,32.857,32.721,32.8485,1697284.0
2018-10-26 15:20:00,38.64,38.75,38.64,38.71,2348630.0,32.84,32.9335,32.84,32.8995,2348630.0
2018-10-26 15:30:00,38.71,38.75,38.59,38.71,2928115.0,32.8995,32.9335,32.7975,32.8995,2928115.0
2018-10-26 15:40:00,38.7,38.81,38.6,38.77,4858355.0,32.891,32.9845,32.806,32.9505,4858355.0
2018-10-26 15:50:00,38.77,38.86,38.66,38.68,9918840.0,32.9505,33.027,32.857,32.874,9918840.0
2018-10-29 09:30:00,39.01,39.07,38.83,38.84,4210630.0,33.1544,33.2054,33.0015,33.01,4210630.0
2018-10-29 09:40:00,38.83,38.87,38.76,38.81,2532013.0,33.0015,33.0355,32.942,32.9845,2532013.0
2018-10-29 09:50:00,38.81,38.86,38.76,38.84,1679405.0,32.9845,33.027,32.942,33.01,1679405.0
2018-10-29 10:00:00,38.84,38.98,38.84,38.97,1753207.0,33.01,33.1289,33.01,33.1204,1753207.0
2018-10-29 10:10:00,38.97,38.98,38.92,38.95,1940292.0,33.1204,33.1289,33.078,33.1034,1940292.0
2018-10-29 10:20:00,38.95,38.98,38.92,38.96,680186.0,33.1034,33.1289,33.078,33.1119,680186.0
2018-10-29 10:30:00,38.95,38.98,38.86,38.87,1581759.0,33.1034,33.1289,33.027,33.0355,1581759.0
2018-10-29 10:40:00,38.87,38.88,38.78,38.82,1306631.0,33.0355,33.044,32.959,32.993,1306631.0
2018-10-29 10:50:00,38.81,38.9,38.81,38.86,1074117.0,32.9845,33.061,32.9845,33.027,1074117.0
2018-10-29 11:00:00,38.86,38.9,38.8,38.8,887902.0,33.027,33.061,32.976,32.976,887902.0
2018-10-29 11:10:00,38.81,38.82,38.64,38.66,1754798.0,32.9845,32.993,32.84,32.857,1754798.0
2018-10-29 11:20:00,38.66,38.72,38.64,38.7,1562631.0,32.857,32.908,32.84,32.891,1562631.0
2018-10-29 11:30:00,38.7,38.77,38.68,38.76,1570163.0,32.891,32.9505,32.874,32.942,1570163.0
2018-10-29 11:40:00,38.76,38.81,38.72,38.78,887773.0,32.942,32.9845,32.908,32.959,887773.0
2018-10-29 11:50:00,38.78,38.79,38.61,38.62,1190682.0,32.959,32.9675,32.8145,32.823,1190682.0
2018-10-29 12:00:00,38.62,38.65,38.52,38.52,1789662.0,32.823,32.8485,32.738,32.738,1789662.0
2018-10-29 12:10:00,38.52,38.56,38.46,38.48,2112474.0,32.738,32.772,32.687,32.704,2112474.0
2018-10-29 12:20:00,38.48,38.51,38.37,38.41,1698854.0,32.704,32.7295,32.6105,32.6445,1698854.0
2018-10-29 12:30:00,38.42,38.48,38.35,38.44,2247498.0,32.653,32.704,32.5935,32.67,2247498.0
2018-10-29 12:40:00,38.45,38.54,38.44,38.45,1258091.0,32.6785,32.755,32.67,32.6785,1258091.0
2018-10-29 12:50:00,38.45,38.49,38.35,38.38,1115159.0,32.6785,32.7125,32.5935,32.619,1115159.0
2018-10-29 13:00:00,38.38,38.55,38.38,38.54,1308075.0,32.619,32.7635,32.619,32.755,1308075.0
2018-10-29 13:10:00,38.54,38.56,38.48,38.53,568294.0,32.755,32.772,32.704,32.7465,568294.0
2018-10-29 13:20:00,38.52,38.54,38.44,38.46,681328.0,32.738,32.755,32.67,32.687,681328.0
2018-10-29 13:30:00,38.47,38.61,38.45,38.59,871125.0,32.6955,32.8145,32.6785,32.7975,871125.0
2018-10-29 13:40:00,38.58,38.62,38.53,38.56,946127.0,32.789,32.823,32.7465,32.772,946127.0
2018-10-29 13:50:00,38.55,38.64,38.55,38.55,836752.0,32.7635,32.84,32.7635,32.7635,836752.0
2018-10-29 14:00:00,38.55,38.56,38.47,38.5,970223.0,32.7635,32.772,32.6955,32.721,970223.0
2018-10-29 14:10:00,38.5,38.5,38.28,38.31,4012709.0,32.721,32.721,32.534,32.5595,4012709.0
2018-10-29 14:20:00,38.32,38.35,38.25,38.25,2457841.0,32.568,32.5935,32.5085,32.5085,2457841.0
2018-10-29 14:30:00,38.26,38.28,38.15,38.15,4323466.0,32.517,32.534,32.4235,32.4235,4323466.0
2018-10-29 14:40:00,38.16,38.28,38.14,38.17,2825735.0,32.432,32.534,32.415,32.4405,2825735.0
2018-10-29 14:50:00,38.17,38.19,38.09,38.12,1440496.0,32.4405,32.4575,32.3725,32.398,1440496.0
2018-10-29 15:00:00,38.12,38.13,37.92,37.95,4462666.0,32.398,32.4065,32.2281,32.2536,4462666.0
2018-10-29 15:10:00,37.95,37.98,37.84,37.97,3205306.0,32.2536,32.2791,32.1601,32.2706,3205306.0
2018-10-29 15:20:00,37.97,37.98,37.86,37.88,4009242.0,32.2706,32.2791,32.1771,32.1941,4009242.0
2018-10-29 15:30:00,37.87,37.9,37.77,37.8,4648410.0,32.1856,32.2111,32.1006,32.1261,4648410.0
2018-10-29 15:40:00,37.8,37.95,37.57,37.9,8691146.0,32.1261,32.2536,31.9306,32.2111,8691146.0
2018-10-29 15:50:00,37.9,38.05,37.89,38.02,9246390.0,32.2111,32.3385,32.2026,32.313,9246390.0
2018-10-30 09:30:00,38.23,38.33,38.14,38.28,3764581.0,32.4915,32.5765,32.415,32.534,3764581.0
2018-10-30 09:40:00,38.28,38.41,38.27,38.37,4033634.0,32.534,32.6445,32.5255,32.6105,4033634.0
2018-10-30 09:50:00,38.36,38.55,38.35,38.51,2373392.0,32.602,32.7635,32.5935,32.7295,2373392.0
2018-10-30 10:00:00,38.52,38.54,38.44,38.44,3364424.0,32.738,32.755,32.67,32.67,3364424.0
2018-10-30 10:10:00,38.45,38.49,38.39,38.46,3392448.0,32.6785,32.7125,32.6275,32.687,3392448.0
2018-10-30 10:20:00,38.47,38.52,38.37,38.39,2052753.0,32.6955,32.738,32.6105,32.6275,2052753.0
2018-10-30 10:30:00,38.39,38.44,38.27,38.31,1994996.0,32.6275,32.67,32.5255,32.5595,1994996.0
2018-10-30 10:40:00,38.3,38.31,38.2,38.3,2154418.0,32.551,32.5595,32.466,32.551,2154418.0
2018-10-30 10:50:00,38.31,38.35,38.26,38.32,2549015.0,32.5595,32.5935,32.517,32.568,2549015.0
2018-10-30 11:00:00,38.32,38.42,38.26,38.39,2451942.0,32.568,32.653,32.517,32.6275,2451942.0
2018-10-30 11:10:00,38.39,38.41,38.29,38.38,1571048.0,32.6275,32.6445,32.5425,32.619,1571048.0
2018-10-30 11:20:00,38.38,38.45,38.35,38.43,2141464.0,32.619,32.6785,32.5935,32.6615,2141464.0
2018-10-30 11:30:00,38.43,38.53,38.4,38.51,1718056.0,32.6615,32.7465,32.636,32.7295,1718056.0
2018-10-30 11:40:00,38.52,38.57,38.47,38.55,1587492.0,32.738,32.7805,32.6955,32.7635,1587492.0
2018-10-30 11:50:00,38.55,38.57,38.42,38.43,2144476.0,32.7635,32.7805,32.653,32.6615,2144476.0
2018-10-30 12:00:00,38.43,38.54,38.43,38.5,1658306.0,32.6615,32.755,32.6615,32.721,1658306.0
2018-10-30 12:10:00,38.5,38.53,38.43,38.47,2057399.0,32.721,32.7465,32.6615,32.6955,2057399.0
2018-10-30 12:20:00,38.47,38.53,38.46,38.51,1070757.0,32.6955,32.7465,32.687,32.7295,1070757.0
2018-10-30 12:30:00,38.51,38.52,38.44,38.5,1117021.0,32.7295,32.738,32.67,32.721,1117021.0
2018-10-30 12:40:00,38.49,38.54,38.44,38.53,941179.0,32.7125,32.755,32.67,32.7465,941179.0
2018-10-30 12:50:00,38.53,38.54,38.37,38.38,1136201.0,32.7465,32.755,32.6105,32.619,1136201.0
2018-10-30 13:00:00,38.38,38.4,38.33,38.35,1068567.0,32.619,32.636,32.5765,32.5935,1068567.0
2018-10-30 13:10:00,38.35,38.39,38.28,38.37,1469620.0,32.5935,32.6275,32.534,32.6105,1469620.0
2018-10-30 13:20:00,38.36,38.42,38.29,38.3,1520951.0,32.602,32.653,32.5425,32.551,1520951.0
2018-10-30 13:30:00,38.29,38.32,38.24,38.31,1664729.0,32.5425,32.568,32.5,32.5595,1664729.0
2018-10-30 13:40:00,38.31,38.42,38.31,38.4,1908804.0,32.5595,32.653,32.5595,32.636,1908804.0
2018-10-30 13:50:00,38.4,38.44,38.35,38.41,1639747.0,32.636,32.67,32.5935,32.6445,1639747.0
2018-10-30 14:00:00,38.41,38.44,38.33,38.33,1118180.0,32.6445,32.67,32.5765,32.5765,1118180.0
2018-10-30 14:10:00,38.32,38.39,38.3,38.32,1194604.0,32.568,32.6275,32.551,32.568,1194604.0
2018-10-30 14:20:00,38.32,38.41,38.32,38.36,1520933.0,32.568,32.6445,32.568,32.602,1520933.0
2018-10-30 14:30:00,38.37,38.43,38.31,38.4,1521984.0,32.6105,32.6615,32.5595,32.636,1521984.0
2018-10-30 14:40:00,38.41,38.43,38.38,38.43,1406287.0,32.6445,32.6615,32.619,32.6615,1406287.0
2018-10-30 14:50:00,38.43,38.58,38.42,38.55,3571514.0,32.6615,32.789,32.653,32.7635,3571514.0
2018-10-30 15:00:00,38.55,38.56,38.47,38.53,2233625.0,32.7635,32.772,32.6955,32.7465,2233625.0
2018-10-30 15:10:00,38.53,38.62,38.52,38.54,2841399.0,32.7465,32.823,32.738,32.755,2841399.0
2018-10-30 15:20:00,38.54,38.65,38.49,38.61,2865420.0,32.755,32.8485,32.7125,32.8145,2865420.0
2018-10-30 15:30:00,38.61,38.69,38.57,38.63,3204260.0,32.8145,32.8825,32.7805,32.8315,3204260.0
2018-10-30 15:40:00,38.63,38.69,38.63,38.65,3227005.0,32.8315,32.8825,32.8315,32.8485,3227005.0
2018-10-30 15:50:00,38.65,38.75,38.64,38.74,9632826.0,32.8485,32.9335,32.84,32.925,9632826.0
2018-10-31 09:30:00,39.16,39.21,39.07,39.12,9103889.0,33.2819,33.3244,33.2054,33.2479,9103889.0
2018-10-31 09:40:00,39.12,39.16,39.08,39.1,4597456.0,33.2479,33.2819,33.2139,33.2309,4597456.0
2018-10-31 09:50:00,39.1,39.23,39.07,39.2,3576337.0,33.2309,33.3414,33.2054,33.3159,3576337.0
2018-10-31 10:00:00,39.2,39.23,39.09,39.09,1426850.0,33.3159,33.3414,33.2224,33.2224,1426850.0
2018-10-31 10:10:00,39.09,39.14,39.05,39.11,1525103.0,33.2224,33.2649,33.1884,33.2394,1525103.0
2018-10-31 10:20:00,39.12,39.17,39.09,39.09,1781891.0,33.2479,33.2904,33.2224,33.2224,1781891.0
2018-10-31 10:30:00,39.09,39.18,39.09,39.17,1147096.0,33.2224,33.2989,33.2224,33.2904,1147096.0
2018-10-31 10:40:00,39.17,39.2,39.08,39.08,2142926.0,33.2904,33.3159,33.2139,33.2139,2142926.0
2018-10-31 10:50:00,39.08,39.12,39.03,39.09,1816094.0,33.2139,33.2479,33.1714,33.2224,1816094.0
2018-10-31 11:00:00,39.09,39.16,39.07,39.08,2074094.0,33.2224,33.2819,33.2054,33.2139,2074094.0
2018-10-31 11:10:00,39.09,39.11,39.0,39.04,2115316.0,33.2224,33.2394,33.1459,33.1799,2115316.0
2018-10-31 11:20:00,39.04,39.21,39.04,39.19,1287396.0,33.1799,33.3244,33.1799,33.3074,1287396.0
2018-10-31 11:30:00,39.19,39.22,39.11,39.18,1416811.0,33.3074,33.3329,33.2394,33.2989,1416811.0
2018-10-31 11:40:00,39.18,39.19,39.08,39.09,1208665.0,33.2989,33.3074,33.2139,33.2224,1208665.0
2018-10-31 11:50:00,39.1,39.19,39.1,39.18,874947.0,33.2309,33.3074,33.2309,33.2989,874947.0
2018-10-31 12:00:00,39.19,39.21,39.02,39.05,2250225.0,33.3074,33.3244,33.1629,33.1884,2250225.0
2018-10-31 12:10:00,39.05,39.08,39.0,39.07,1320558.0,33.1884,33.2139,33.1459,33.2054,1320558.0
2018-10-31 12:20:00,39.07,39.13,39.03,39.08,600725.0,33.2054,33.2564,33.1714,33.2139,600725.0
2018-10-31 12:30:00,39.09,39.15,39.06,39.12,1114228.0,33.2224,33.2734,33.1969,33.2479,1114228.0
2018-10-31 12:40:00,39.13,39.17,39.09,39.11,1216936.0,33.2564,33.2904,33.2224,33.2394,1216936.0
2018-10-31 12:50:00,39.1,39.17,39.07,39.14,2206716.0,33.2309,33.2904,33.2054,33.2649,2206716.0
2018-10-31 13:00:00,39.14,39.17,39.1,39.16,624735.0,33.2649,33.2904,33.2309,33.2819,624735.0
2018-10-31 13:10:00,39.16,39.23,39.16,39.2,1287563.0,33.2819,33.3414,33.2819,33.3159,1287563.0
2018-10-31 13:20:00,39.2,39.24,39.15,39.17,571114.0,33.3159,33.3499,33.2734,33.2904,571114.0
2018-10-31 13:30:00,39.18,39.18,39.11,39.15,444607.0,33.2989,33.2989,33.2394,33.2734,444607.0
2018-10-31 13:40:00,39.15,39.21,39.13,39.19,1871311.0,33.2734,33.3244,33.2564,33.3074,1871311.0
2018-10-31 13:50:00,39.18,39.22,39.15,39.21,668651.0,33.2989,33.3329,33.2734,33.3244,668651.0
2018-10-31 14:00:00,39.21,39.28,39.17,39.27,779138.0,33.3244,33.3839,33.2904,33.3754,779138.0
2018-10-31 14:10:00,39.27,39.31,39.25,39.29,763054.0,33.3754,33.4094,33.3584,33.3924,763054.0
2018-10-31 14:20:00,39.28,39.34,39.26,39.34,3805434.0,33.3839,33.4349,33.3669,33.4349,3805434.0
2018-10-31 14:30:00,39.34,39.35,39.28,39.29,1407997.0,33.4349,33.4434,33.3839,33.3924,1407997.0
2018-10-31 14:40:00,39.3,39.34,39.26,39.27,1054374.0,33.4009,33.4349,33.3669,33.3754,1054374.0
2018-10-31 14:50:00,39.27,39.34,39.25,39.33,1167776.0,33.3754,33.4349,33.3584,33.4264,1167776.0
2018-10-31 15:00:00,39.33,39.39,39.31,39.33,1067722.0,33.4264,33.4774,33.4094,33.4264,1067722.0
2018-10-31 15:10:00,39.34,39.39,39.32,39.33,1383808.0,33.4349,33.4774,33.4179,33.4264,1383808.0
2018-10-31 15:20:00,39.33,39.35,39.26,39.32,2166871.0,33.4264,33.4434,33.3669,33.4179,2166871.0
2018-10-31 15:30:00,39.31,39.33,39.23,39.23,1562506.0,33.4094,33.4264,33.3414,33.3414,1562506.0
2018-10-31 15:40:00,39.23,39.29,39.17,39.19,2589076.0,33.3414,33.3924,33.2904,33.3074,2589076.0
2018-10-31 15:50:00,39.19,39.24,39.15,39.16,11053131.0,33.3074,33.3499,33.2734,33.2819,11053131.0
2018-11-01 09:30:00,39.79,39.83,39.71,39.8,3542646.0,33.8174,33.8514,33.7494,33.8259,3542646.0
2018-11-01 09:40:00,39.81,39.81,39.6,39.61,2478328.0,33.8344,33.8344,33.6559,33.6644,2478328.0
2018-11-01 09:50:00,39.61,39.71,39.56,39.64,1651766.0,33.6644,33.7494,33.6219,33.6899,1651766.0
2018-11-01 10:00:00,39.63,39.72,39.59,39.7,3664777.0,33.6814,33.7579,33.6474,33.7409,3664777.0
2018-11-01 10:10:00,39.7,39.96,39.7,39.88,2988172.0,33.7409,33.9618,33.7409,33.8939,2988172.0
2018-11-01 10:20:00,39.88,39.96,39.82,39.95,3144823.0,33.8939,33.9618,33.8429,33.9533,3144823.0
2018-11-01 10:30:00,39.95,40.07,39.93,40.04,1636947.0,33.9533,34.0553,33.9363,34.0298,1636947.0
2018-11-01 10:40:00,40.03,40.12,39.99,40.1,1551334.0,34.0213,34.0978,33.9873,34.0808,1551334.0
2018-11-01 10:50:00,40.11,40.19,40.1,40.19,1748786.0,34.0893,34.1573,34.0808,34.1573,1748786.0
2018-11-01 11:00:00,40.18,40.22,40.1,40.17,1768343.0,34.1488,34.1828,34.0808,34.1403,1768343.0
2018-11-01 11:10:00,40.16,40.28,40.15,40.27,2079850.0,34.1318,34.2338,34.1233,34.2253,2079850.0
2018-11-01 11:20:00,40.28,40.35,40.26,40.29,4374149.0,34.2338,34.2933,34.2168,34.2423,4374149.0
2018-11-01 11:30:00,40.29,40.3,40.24,40.29,2149753.0,34.2423,34.2508,34.1998,34.2423,2149753.0
2018-11-01 11:40:00,40.29,40.32,40.22,40.29,1974994.0,34.2423,34.2678,34.1828,34.2423,1974994.0
2018-11-01 11:50:00,40.29,40.32,40.23,40.24,2148747.0,34.2423,34.2678,34.1913,34.1998,2148747.0
2018-11-01 12:00:00,40.25,40.31,40.21,40.3,2084170.0,34.2083,34.2593,34.1743,34.2508,2084170.0
2018-11-01 12:10:00,40.3,40.32,40.24,40.26,1115310.0,34.2508,34.2678,34.1998,34.2168,1115310.0
2018-11-01 12:20:00,40.26,40.27,40.18,40.25,6832910.0,34.2168,34.2253,34.1488,34.2083,6832910.0
2018-11-01 12:30:00,40.25,40.34,40.24,40.34,2587789.0,34.2083,34.2848,34.1998,34.2848,2587789.0
2018-11-01 12:40:00,40.33,40.49,40.33,40.48,9934063.0,34.2763,34.4123,34.2763,34.4038,9934063.0
2018-11-01 12:50:00,40.48,40.57,40.47,40.57,7394734.0,34.4038,34.4803,34.3953,34.4803,7394734.0
2018-11-01 13:00:00,40.57,40.58,40.37,40.39,5241158.0,34.4803,34.4888,34.3103,34.3273,5241158.0
2018-11-01 13:10:00,40.39,40.54,40.38,40.52,2335544.0,34.3273,34.4548,34.3188,34.4378,2335544.0
2018-11-01 13:20:00,40.52,40.57,40.5,40.56,1484562.0,34.4378,34.4803,34.4208,34.4718,1484562.0
2018-11-01 13:30:00,40.57,40.58,40.49,40.49,1121838.0,34.4803,34.4888,34.4123,34.4123,1121838.0
2018-11-01 13:40:00,40.48,40.52,40.43,40.45,1725367.0,34.4038,34.4378,34.3613,34.3783,1725367.0
2018-11-01 13:50:00,40.45,40.49,40.43,40.47,774546.0,34.3783,34.4123,34.3613,34.3953,774546.0
2018-11-01 14:00:00,40.47,40.48,40.4,40.44,643850.0,34.3953,34.4038,34.3358,34.3698,643850.0
2018-11-01 14:10:00,40.43,40.49,40.41,40.47,1083272.0,34.3613,34.4123,34.3443,34.3953,1083272.0
2018-11-01 14:20:00,40.48,40.54,40.47,40.52,1036907.0,34.4038,34.4548,34.3953,34.4378,1036907.0
2018-11-01 14:30:00,40.52,40.53,40.46,40.5,943820.0,34.4378,34.4463,34.3868,34.4208,943820.0
2018-11-01 14:40:00,40.48,40.5,40.45,40.5,682631.0,34.4038,34.4208,34.3783,34.4208,682631.0
2018-11-01 14:50:00,40.49,40.51,40.46,40.49,1117149.0,34.4123,34.4293,34.3868,34.4123,1117149.0
2018-11-01 15:00:00,40.49,40.49,40.43,40.46,848628.0,34.4123,34.4123,34.3613,34.3868,848628.0
2018-11-01 15:10:00,40.45,40.5,40.43,40.48,734814.0,34.3783,34.4208,34.3613,34.4038,734814.0
2018-11-01 15:20:00,40.48,40.55,40.46,40.55,988306.0,34.4038,34.4633,34.3868,34.4633,988306.0
2018-11-01 15:30:00,40.54,40.55,40.5,40.54,1290663.0,34.4548,34.4633,34.4208,34.4548,1290663.0
2018-11-01 15:40:00,40.54,40.59,40.52,40.58,1737383.0,34.4548,34.4973,34.4378,34.4888,1737383.0
2018-11-01 15:50:00,40.58,40.58,40.53,40.57,8148902.0,34.4888,34.4888,34.4463,34.4803,8148902.0
2018-11-02 09:30:00,41.25,41.26,41.06,41.17,5316395.0,35.0582,35.0667,34.8967,34.9902,5316395.0
2018-11-02 09:40:00,41.17,41.39,41.16,41.39,5276295.0,34.9902,35.1772,34.9817,35.1772,5276295.0
2018-11-02 09:50:00,41.38,41.4,41.21,41.23,5520442.0,35.1687,35.1857,35.0242,35.0412,5520442.0
2018-11-02 10:00:00,41.24,41.26,41.1,41.12,3106210.0,35.0497,35.0667,34.9307,34.9477,3106210.0
2018-11-02 10:10:00,41.13,41.26,41.07,41.23,4762159.0,34.9562,35.0667,34.9052,35.0412,4762159.0
2018-11-02 10:20:00,41.24,41.24,41.05,41.05,3430327.0,35.0497,35.0497,34.8882,34.8882,3430327.0
2018-11-02 10:30:00,41.06,41.11,40.97,40.97,5494636.0,34.8967,34.9392,34.8202,34.8202,5494636.0
2018-11-02 10:40:00,40.97,40.97,40.85,40.89,4749397.0,34.8202,34.8202,34.7183,34.7522,4749397.0
2018-11-02 10:50:00,40.89,41.06,40.89,41.05,1693340.0,34.7522,34.8967,34.7522,34.8882,1693340.0
2018-11-02 11:00:00,41.06,41.07,40.88,41.02,1829725.0,34.8967,34.9052,34.7437,34.8627,1829725.0
2018-11-02 11:10:00,41.01,41.05,40.9,40.9,2091149.0,34.8542,34.8882,34.7607,34.7607,2091149.0
2018-11-02 11:20:00,40.9,40.92,40.83,40.9,2264006.0,34.7607,34.7777,34.7013,34.7607,2264006.0
2018-11-02 11:30:00,40.9,40.94,40.83,40.91,1793318.0,34.7607,34.7947,34.7013,34.7692,1793318.0
2018-11-02 11:40:00,40.9,40.92,40.81,40.86,1300773.0,34.7607,34.7777,34.6843,34.7268,1300773.0
2018-11-02 11:50:00,40.86,40.93,40.84,40.92,1615072.0,34.7268,34.7862,34.7098,34.7777,1615072.0
2018-11-02 12:00:00,40.92,40.95,40.81,40.82,1253544.0,34.7777,34.8032,34.6843,34.6928,1253544.0
2018-11-02 12:10:00,40.82,40.87,40.76,40.86,1466043.0,34.6928,34.7352,34.6418,34.7268,1466043.0
2018-11-02 12:20:00,40.86,40.87,40.77,40.81,678972.0,34.7268,34.7352,34.6503,34.6843,678972.0
2018-11-02 12:30:00,40.81,40.83,40.52,40.52,3681416.0,34.6843,34.7013,34.4378,34.4378,3681416.0
2018-11-02 12:40:00,40.52,40.59,40.5,40.55,4067150.0,34.4378,34.4973,34.4208,34.4633,4067150.0
2018-11-02 12:50:00,40.55,40.56,40.41,40.52,2367899.0,34.4633,34.4718,34.3443,34.4378,2367899.0
2018-11-02 13:00:00,40.52,40.53,40.41,40.53,1228429.0,34.4378,34.4463,34.3443,34.4463,1228429.0
2018-11-02 13:10:00,40.52,40.62,40.51,40.62,1262777.0,34.4378,34.5228,34.4293,34.5228,1262777.0
2018-11-02 13:20:00,40.62,40.65,40.58,40.63,916016.0,34.5228,34.5483,34.4888,34.5313,916016.0
2018-11-02 13:30:00,40.63,40.66,40.57,40.62,512356.0,34.5313,34.5568,34.4803,34.5228,512356.0
2018-11-02 13:40:00,40.62,40.73,40.58,40.69,912305.0,34.5228,34.6163,34.4888,34.5823,912305.0
2018-11-02 13:50:00,40.69,40.71,40.63,40.66,501106.0,34.5823,34.5993,34.5313,34.5568,501106.0
2018-11-02 14:00:00,40.66,40.67,40.57,40.59,532765.0,34.5568,34.5653,34.4803,34.4973,532765.0
2018-11-02 14:10:00,40.59,40.62,40.55,40.62,305827.0,34.4973,34.5228,34.4633,34.5228,305827.0
2018-11-02 14:20:00,40.62,40.96,40.54,40.93,2379260.0,34.5228,34.8117,34.4548,34.7862,2379260.0
2018-11-02 14:30:00,40.93,40.94,40.76,40.79,3683321.0,34.7862,34.7947,34.6418,34.6673,3683321.0
2018-11-02 14:40:00,40.79,40.85,40.76,40.82,927434.0,34.6673,34.7183,34.6418,34.6928,927434.0
2018-11-02 14:50:00,40.81,40.87,40.8,40.84,1279773.0,34.6843,34.7352,34.6758,34.7098,1279773.0
2018-11-02 15:00:00,40.84,40.9,40.73,40.8,1484022.0,34.7098,34.7607,34.6163,34.6758,1484022.0
2018-11-02 15:10:00,40.8,40.9,40.79,40.85,1897167.0,34.6758,34.7607,34.6673,34.7183,1897167.0
2018-11-02 15:20:00,40.85,40.93,40.84,40.86,1324820.0,34.7183,34.7862,34.7098,34.7268,1324820.0
2018-11-02 15:30:00,40.86,40.89,40.81,40.89,1752681.0,34.7268,34.7522,34.6843,34.7522,1752681.0
2018-11-02 15:40:00,40.88,40.93,40.85,40.91,2961646.0,34.7437,34.7862,34.7183,34.7692,2961646.0
2018-11-02 15:50:00,40.9,40.94,40.8,40.83,6673300.0,34.7607,34.7947,34.6758,34.7013,6673300.0
2018-11-05 09:30:00,40.81,40.96,40.78,40.94,4595136.0,34.6843,34.8117,34.6588,34.7947,4595136.0
2018-11-05 09:40:00,40.94,40.95,40.83,40.87,3264586.0,34.7947,34.8032,34.7013,34.7352,3264586.0
2018-11-05 09:50:00,40.87,40.97,40.86,40.89,3178380.0,34.7352,34.8202,34.7268,34.7522,3178380.0
2018-11-05 10:00:00,40.89,40.91,40.82,40.83,1653534.0,34.7522,34.7692,34.6928,34.7013,1653534.0
2018-11-05 10:10:00,40.83,40.83,40.78,40.82,1879523.0,34.7013,34.7013,34.6588,34.6928,1879523.0
2018-11-05 10:20:00,40.82,40.89,40.78,40.87,1633414.0,34.6928,34.7522,34.6588,34.7352,1633414.0
2018-11-05 10:30:00,40.87,40.93,40.85,40.86,1641731.0,34.7352,34.7862,34.7183,34.7268,1641731.0
2018-11-05 10:40:00,40.85,40.9,40.82,40.86,1691369.0,34.7183,34.7607,34.6928,34.7268,1691369.0
2018-11-05 10:50:00,40.87,40.96,40.85,40.95,1196299.0,34.7352,34.8117,34.7183,34.8032,1196299.0
2018-11-05 11:00:00,40.95,41.0,40.93,40.93,1466675.0,34.8032,34.8457,34.7862,34.7862,1466675.0
2018-11-05 11:10:00,40.94,40.95,40.85,40.86,1229280.0,34.7947,34.8032,34.7183,34.7268,1229280.0
2018-11-05 11:20:00,40.87,40.87,40.78,40.79,732696.0,34.7352,34.7352,34.6588,34.6673,732696.0
2018-11-05 11:30:00,40.79,40.8,40.75,40.76,846719.0,34.6673,34.6758,34.6333,34.6418,846719.0
2018-11-05 11:40:00,40.77,40.8,40.71,40.74,572262.0,34.6503,34.6758,34.5993,34.6248,572262.0
2018-11-05 11:50:00,40.75,40.81,40.75,40.79,358076.0,34.6333,34.6843,34.6333,34.6673,358076.0
2018-11-05 12:00:00,40.78,40.81,40.73,40.74,938447.0,34.6588,34.6843,34.6163,34.6248,938447.0
2018-11-05 12:10:00,40.73,40.78,40.7,40.74,804535.0,34.6163,34.6588,34.5908,34.6248,804535.0
2018-11-05 12:20:00,40.74,40.81,40.74,40.77,511962.0,34.6248,34.6843,34.6248,34.6503,511962.0
2018-11-05 12:30:00,40.77,40.79,40.73,40.77,527894.0,34.6503,34.6673,34.6163,34.6503,527894.0
2018-11-05 12:40:00,40.77,40.77,40.73,40.75,404884.0,34.6503,34.6503,34.6163,34.6333,404884.0
2018-11-05 12:50:00,40.75,40.79,40.74,40.79,614992.0,34.6333,34.6673,34.6248,34.6673,614992.0
2018-11-05 13:00:00,40.79,40.81,40.77,40.8,474411.0,34.6673,34.6843,34.6503,34.6758,474411.0
2018-11-05 13:10:00,40.8,40.84,40.78,40.82,653249.0,34.6758,34.7098,34.6588,34.6928,653249.0
2018-11-05 13:20:00,40.82,40.84,40.81,40.82,389773.0,34.6928,34.7098,34.6843,34.6928,389773.0
2018-11-05 13:30:00,40.81,40.87,40.81,40.86,457151.0,34.6843,34.7352,34.6843,34.7268,457151.0
2018-11-05 13:40:00,40.86,40.89,40.85,40.89,665421.0,34.7268,34.7522,34.7183,34.7522,665421.0
2018-11-05 13:50:00,40.88,40.92,40.87,40.89,1781336.0,34.7437,34.7777,34.7352,34.7522,1781336.0
2018-11-05 14:00:00,40.89,40.9,40.87,40.9,973269.0,34.7522,34.7607,34.7352,34.7607,973269.0
2018-11-05 14:10:00,40.9,40.94,40.87,40.93,912189.0,34.7607,34.7947,34.7352,34.7862,912189.0
2018-11-05 14:20:00,40.93,40.97,40.92,40.95,2273164.0,34.7862,34.8202,34.7777,34.8032,2273164.0
2018-11-05 14:30:00,40.95,40.96,40.91,40.91,827547.0,34.8032,34.8117,34.7692,34.7692,827547.0
2018-11-05 14:40:00,40.92,41.01,40.92,40.98,947606.0,34.7777,34.8542,34.7777,34.8287,947606.0
2018-11-05 14:50:00,40.99,41.02,40.98,40.98,1052424.0,34.8372,34.8627,34.8287,34.8287,1052424.0
2018-11-05 15:00:00,40.99,41.0,40.95,40.95,1021565.0,34.8372,34.8457,34.8032,34.8032,1021565.0
2018-11-05 15:10:00,40.95,40.99,40.93,40.95,1084137.0,34.8032,34.8372,34.7862,34.8032,1084137.0
2018-11-05 15:20:00,40.95,40.95,40.86,40.93,1786824.0,34.8032,34.8032,34.7268,34.7862,1786824.0
2018-11-05 15:30:00,40.93,40.97,40.9,40.95,1409034.0,34.7862,34.8202,34.7607,34.8032,1409034.0
2018-11-05 15:40:00,40.95,40.96,40.91,40.93,1837952.0,34.8032,34.8117,34.7692,34.7862,1837952.0
2018-11-05 15:50:00,40.93,40.99,40.91,40.95,5129136.0,34.7862,34.8372,34.7692,34.8032,5129136.0
2018-11-06 09:30:00,40.73,40.88,40.68,40.86,2261033.0,34.6163,34.7437,34.5738,34.7268,2261033.0
2018-11-06 09:40:00,40.87,40.91,40.86,40.89,798011.0,34.7352,34.7692,34.7268,34.7522,798011.0
2018-11-06 09:50:00,40.89,40.93,40.86,40.91,724689.0,34.7522,34.7862,34.7268,34.7692,724689.0
2018-11-06 10:00:00,40.9,40.93,40.84,40.86,847938.0,34.7607,34.7862,34.7098,34.7268,847938.0
2018-11-06 10:10:00,40.86,40.91,40.85,40.86,508925.0,34.7268,34.7692,34.7183,34.7268,508925.0
2018-11-06 10:20:00,40.87,40.93,40.86,40.86,1414671.0,34.7352,34.7862,34.7268,34.7268,1414671.0
2018-11-06 10:30:00,40.86,40.87,40.78,40.79,676859.0,34.7268,34.7352,34.6588,34.6673,676859.0
2018-11-06 10:40:00,40.79,40.87,40.77,40.84,1568814.0,34.6673,34.7352,34.6503,34.7098,1568814.0
2018-11-06 10:50:00,40.83,40.86,40.79,40.84,859570.0,34.7013,34.7268,34.6673,34.7098,859570.0
2018-11-06 11:00:00,40.84,40.85,40.76,40.77,766718.0,34.7098,34.7183,34.6418,34.6503,766718.0
2018-11-06 11:10:00,40.77,40.87,40.76,40.83,1417048.0,34.6503,34.7352,34.6418,34.7013,1417048.0
2018-11-06 11:20:00,40.83,40.84,40.76,40.76,1172503.0,34.7013,34.7098,34.6418,34.6418,1172503.0
2018-11-06 11:30:00,40.76,40.78,40.72,40.76,765271.0,34.6418,34.6588,34.6078,34.6418,765271.0
2018-11-06 11:40:00,40.76,40.78,40.74,40.74,705677.0,34.6418,34.6588,34.6248,34.6248,705677.0
2018-11-06 11:50:00,40.74,40.8,40.74,40.79,1173593.0,34.6248,34.6758,34.6248,34.6673,1173593.0
2018-11-06 12:00:00,40.79,40.84,40.77,40.81,743175.0,34.6673,34.7098,34.6503,34.6843,743175.0
2018-11-06 12:10:00,40.81,40.83,40.8,40.82,572065.0,34.6843,34.7013,34.6758,34.6928,572065.0
2018-11-06 12:20:00,40.83,40.85,40.79,40.83,397325.0,34.7013,34.7183,34.6673,34.7013,397325.0
2018-11-06 12:30:00,40.83,40.86,40.82,40.84,292610.0,34.7013,34.7268,34.6928,34.7098,292610.0
2018-11-06 12:40:00,40.84,40.87,40.84,40.84,490277.0,34.7098,34.7352,34.7098,34.7098,490277.0
2018-11-06 12:50:00,40.84,40.85,40.79,40.8,385951.0,34.7098,34.7183,34.6673,34.6758,385951.0
2018-11-06 13:00:00,40.8,40.83,40.79,40.8,492207.0,34.6758,34.7013,34.6673,34.6758,492207.0
2018-11-06 13:10:00,40.8,40.82,40.78,40.79,485835.0,34.6758,34.6928,34.6588,34.6673,485835.0
2018-11-06 13:20:00,40.79,40.79,40.74,40.76,983307.0,34.6673,34.6673,34.6248,34.6418,983307.0
2018-11-06 13:30:00,40.76,40.78,40.75,40.77,315903.0,34.6418,34.6588,34.6333,34.6503,315903.0
2018-11-06 13:40:00,40.77,40.79,40.76,40.77,271249.0,34.6503,34.6673,34.6418,34.6503,271249.0
2018-11-06 13:50:00,40.77,40.81,40.77,40.79,738138.0,34.6503,34.6843,34.6503,34.6673,738138.0
2018-11-06 14:00:00,40.79,40.79,40.75,40.77,268104.0,34.6673,34.6673,34.6333,34.6503,268104.0
2018-11-06 14:10:00,40.77,40.79,40.72,40.73,923169.0,34.6503,34.6673,34.6078,34.6163,923169.0
2018-11-06 14:20:00,40.73,40.74,40.66,40.67,951295.0,34.6163,34.6248,34.5568,34.5653,951295.0
2018-11-06 14:30:00,40.67,40.72,40.64,40.68,2231061.0,34.5653,34.6078,34.5398,34.5738,2231061.0
2018-11-06 14:40:00,40.68,40.71,40.67,40.69,376913.0,34.5738,34.5993,34.5653,34.5823,376913.0
2018-11-06 14:50:00,40.69,40.72,40.69,40.7,638907.0,34.5823,34.6078,34.5823,34.5908,638907.0
2018-11-06 15:00:00,40.71,40.74,40.67,40.74,537112.0,34.5993,34.6248,34.5653,34.6248,537112.0
2018-11-06 15:10:00,40.73,40.78,40.72,40.77,425559.0,34.6163,34.6588,34.6078,34.6503,425559.0
2018-11-06 15:20:00,40.77,40.8,40.74,40.77,746081.0,34.6503,34.6758,34.6248,34.6503,746081.0
2018-11-06 15:30:00,40.78,40.8,40.76,40.77,608863.0,34.6588,34.6758,34.6418,34.6503,608863.0
2018-11-06 15:40:00,40.77,40.79,40.74,40.79,955821.0,34.6503,34.6673,34.6248,34.6673,955821.0
2018-11-06 15:50:00,40.79,40.88,40.79,40.85,3441156.0,34.6673,34.7437,34.6673,34.7183,3441156.0
2018-11-07 09:30:00,41.41,41.43,41.35,41.41,8429237.0,35.1942,35.2112,35.1432,35.1942,8429237.0
2018-11-07 09:40:00,41.41,41.42,41.22,41.28,3202537.0,35.1942,35.2027,35.0327,35.0837,3202537.0
2018-11-07 09:50:00,41.27,41.29,41.18,41.19,2398854.0,35.0752,35.0922,34.9987,35.0072,2398854.0
2018-11-07 10:00:00,41.19,41.24,41.15,41.21,1227898.0,35.0072,35.0497,34.9732,35.0242,1227898.0
2018-11-07 10:10:00,41.21,41.27,41.18,41.22,1187745.0,35.0242,35.0752,34.9987,35.0327,1187745.0
2018-11-07 10:20:00,41.22,41.29,41.19,41.28,1162890.0,35.0327,35.0922,35.0072,35.0837,1162890.0
2018-11-07 10:30:00,41.28,41.35,41.26,41.34,1157833.0,35.0837,35.1432,35.0667,35.1347,1157833.0
2018-11-07 10:40:00,41.35,41.38,41.33,41.34,2494051.0,35.1432,35.1687,35.1262,35.1347,2494051.0
2018-11-07 10:50:00,41.34,41.38,41.31,41.32,1292594.0,35.1347,35.1687,35.1092,35.1177,1292594.0
2018-11-07 11:00:00,41.32,41.36,41.27,41.34,2700038.0,35.1177,35.1517,35.0752,35.1347,2700038.0
2018-11-07 11:10:00,41.34,41.37,41.32,41.34,890058.0,35.1347,35.1602,35.1177,35.1347,890058.0
2018-11-07 11:20:00,41.35,41.36,41.31,41.33,1933656.0,35.1432,35.1517,35.1092,35.1262,1933656.0
2018-11-07 11:30:00,41.33,41.35,41.3,41.33,2079824.0,35.1262,35.1432,35.1007,35.1262,2079824.0
2018-11-07 11:40:00,41.32,41.34,41.3,41.34,967104.0,35.1177,35.1347,35.1007,35.1347,967104.0
2018-11-07 11:50:00,41.34,41.42,41.32,41.41,694845.0,35.1347,35.2027,35.1177,35.1942,694845.0
2018-11-07 12:00:00,41.42,41.45,41.4,41.43,1105140.0,35.2027,35.2282,35.1857,35.2112,1105140.0
2018-11-07 12:10:00,41.43,41.44,41.37,41.38,741565.0,35.2112,35.2197,35.1602,35.1687,741565.0
2018-11-07 12:20:00,41.38,41.4,41.36,41.38,580870.0,35.1687,35.1857,35.1517,35.1687,580870.0
2018-11-07 12:30:00,41.38,41.43,41.37,41.41,843876.0,35.1687,35.2112,35.1602,35.1942,843876.0
2018-11-07 12:40:00,41.41,41.43,41.39,41.41,1130768.0,35.1942,35.2112,35.1772,35.1942,1130768.0
2018-11-07 12:50:00,41.41,41.49,41.41,41.48,1369165.0,35.1942,35.2622,35.1942,35.2537,1369165.0
2018-11-07 13:00:00,41.48,41.51,41.46,41.48,778681.0,35.2537,35.2792,35.2367,35.2537,778681.0
2018-11-07 13:10:00,41.48,41.51,41.46,41.5,1027955.0,35.2537,35.2792,35.2367,35.2707,1027955.0
2018-11-07 13:20:00,41.5,41.52,41.48,41.51,828662.0,35.2707,35.2877,35.2537,35.2792,828662.0
2018-11-07 13:30:00,41.51,41.52,41.47,41.47,440801.0,35.2792,35.2877,35.2452,35.2452,440801.0
2018-11-07 13:40:00,41.47,41.49,41.44,41.45,801451.0,35.2452,35.2622,35.2197,35.2282,801451.0
2018-11-07 13:50:00,41.44,41.47,41.43,41.47,606431.0,35.2197,35.2452,35.2112,35.2452,606431.0
2018-11-07 14:00:00,41.46,41.54,41.46,41.52,981350.0,35.2367,35.3047,35.2367,35.2877,981350.0
2018-11-07 14:10:00,41.52,41.56,41.52,41.52,955614.0,35.2877,35.3217,35.2877,35.2877,955614.0
2018-11-07 14:20:00,41.52,41.55,41.51,41.53,724509.0,35.2877,35.3132,35.2792,35.2962,724509.0
2018-11-07 14:30:00,41.54,41.57,41.52,41.55,1390937.0,35.3047,35.3302,35.2877,35.3132,1390937.0
2018-11-07 14:40:00,41.55,41.58,41.52,41.54,1155367.0,35.3132,35.3387,35.2877,35.3047,1155367.0
2018-11-07 14:50:00,41.55,41.6,41.54,41.59,665408.0,35.3132,35.3557,35.3047,35.3472,665408.0
2018-11-07 15:00:00,41.59,41.64,41.58,41.61,1655713.0,35.3472,35.3897,35.3387,35.3642,1655713.0
2018-11-07 15:10:00,41.61,41.66,41.59,41.61,1604418.0,35.3642,35.4067,35.3472,35.3642,1604418.0
2018-11-07 15:20:00,41.61,41.65,41.6,41.62,1435369.0,35.3642,35.3982,35.3557,35.3727,1435369.0
2018-11-07 15:30:00,41.62,41.65,41.6,41.62,2130890.0,35.3727,35.3982,35.3557,35.3727,2130890.0
2018-11-07 15:40:00,41.62,41.62,41.57,41.59,2949891.0,35.3727,35.3727,35.3302,35.3472,2949891.0
2018-11-07 15:50:00,41.59,41.7,41.59,41.63,7612982.0,35.3472,35.4407,35.3472,35.3812,7612982.0
2018-11-08 09:30:00,41.09,41.13,41.0,41.12,2654383.0,34.9222,34.9562,34.8457,34.9477,2654383.0
2018-11-08 09:40:00,41.12,41.23,41.11,41.17,2238864.0,34.9477,35.0412,34.9392,34.9902,2238864.0
2018-11-08 09:50:00,41.18,41.19,41.1,41.12,1048048.0,34.9987,35.0072,34.9307,34.9477,1048048.0
2018-11-08 10:00:00,41.12,41.13,40.96,40.97,1267858.0,34.9477,34.9562,34.8117,34.8202,1267858.0
2018-11-08 10:10:00,40.96,41.0,40.92,40.94,1485633.0,34.8117,34.8457,34.7777,34.7947,1485633.0
2018-11-08 10:20:00,40.95,40.98,40.93,40.95,944435.0,34.8032,34.8287,34.7862,34.8032,944435.0
2018-11-08 10:30:00,40.95,40.98,40.9,40.97,1547360.0,34.8032,34.8287,34.7607,34.8202,1547360.0
2018-11-08 10:40:00,40.98,40.98,40.91,40.94,1682368.0,34.8287,34.8287,34.7692,34.7947,1682368.0
2018-11-08 10:50:00,40.94,41.02,40.93,41.0,972271.0,34.7947,34.8627,34.7862,34.8457,972271.0
2018-11-08 11:00:00,41.0,41.01,40.97,41.0,895354.0,34.8457,34.8542,34.8202,34.8457,895354.0
2018-11-08 11:10:00,41.0,41.0,40.96,40.97,837946.0,34.8457,34.8457,34.8117,34.8202,837946.0
2018-11-08 11:20:00,40.97,40.97,40.86,40.89,1782625.0,34.8202,34.8202,34.7268,34.7522,1782625.0
2018-11-08 11:30:00,40.89,40.97,40.89,40.96,1176694.0,34.7522,34.8202,34.7522,34.8117,1176694.0
2018-11-08 11:40:00,40.96,41.0,40.9,40.91,1389580.0,34.8117,34.8457,34.7607,34.7692,1389580.0
2018-11-08 11:50:00,40.92,40.92,40.82,40.84,1458635.0,34.7777,34.7777,34.6928,34.7098,1458635.0
2018-11-08 12:00:00,40.85,40.86,40.81,40.83,1269467.0,34.7183,34.7268,34.6843,34.7013,1269467.0
2018-11-08 12:10:00,40.83,40.84,40.79,40.83,2435459.0,34.7013,34.7098,34.6673,34.7013,2435459.0
2018-11-08 12:20:00,40.82,40.84,40.74,40.74,1392657.0,34.6928,34.7098,34.6248,34.6248,1392657.0
2018-11-08 12:30:00,40.75,40.76,40.72,40.74,1323795.0,34.6333,34.6418,34.6078,34.6248,1323795.0
2018-11-08 12:40:00,40.75,40.77,40.7,40.71,1227840.0,34.6333,34.6503,34.5908,34.5993,1227840.0
2018-11-08 12:50:00,40.7,40.74,40.68,40.72,2200058.0,34.5908,34.6248,34.5738,34.6078,2200058.0
2018-11-08 13:00:00,40.72,40.75,40.7,40.73,1035532.0,34.6078,34.6333,34.5908,34.6163,1035532.0
2018-11-08 13:10:00,40.73,40.74,40.71,40.73,736917.0,34.6163,34.6248,34.5993,34.6163,736917.0
2018-11-08 13:20:00,40.73,40.78,40.71,40.73,601938.0,34.6163,34.6588,34.5993,34.6163,601938.0
2018-11-08 13:30:00,40.73,40.75,40.7,40.72,1754875.0,34.6163,34.6333,34.5908,34.6078,1754875.0
2018-11-08 13:40:00,40.73,40.73,40.69,40.71,553166.0,34.6163,34.6163,34.5823,34.5993,553166.0
2018-11-08 13:50:00,40.71,40.83,40.7,40.82,1605080.0,34.5993,34.7013,34.5908,34.6928,1605080.0
2018-11-08 14:00:00,40.82,40.85,40.65,40.77,1994507.0,34.6928,34.7183,34.5483,34.6503,1994507.0
2018-11-08 14:10:00,40.77,40.78,40.67,40.69,895447.0,34.6503,34.6588,34.5653,34.5823,895447.0
2018-11-08 14:20:00,40.7,40.72,40.58,40.59,3893750.0,34.5908,34.6078,34.4888,34.4973,3893750.0
2018-11-08 14:30:00,40.59,40.6,40.52,40.52,3589753.0,34.4973,34.5058,34.4378,34.4378,3589753.0
2018-11-08 14:40:00,40.52,40.54,40.45,40.5,4884996.0,34.4378,34.4548,34.3783,34.4208,4884996.0
2018-11-08 14:50:00,40.5,40.53,40.45,40.45,1172063.0,34.4208,34.4463,34.3783,34.3783,1172063.0
2018-11-08 15:00:00,40.45,40.55,40.42,40.54,1632585.0,34.3783,34.4633,34.3528,34.4548,1632585.0
2018-11-08 15:10:00,40.55,40.58,40.49,40.58,1691440.0,34.4633,34.4888,34.4123,34.4888,1691440.0
2018-11-08 15:20:00,40.58,40.6,40.55,40.55,1668565.0,34.4888,34.5058,34.4633,34.4633,1668565.0
2018-11-08 15:30:00,40.55,40.55,40.46,40.48,2361787.0,34.4633,34.4633,34.3868,34.4038,2361787.0
2018-11-08 15:40:00,40.48,40.58,40.47,40.57,3030792.0,34.4038,34.4888,34.3953,34.4803,3030792.0
2018-11-08 15:50:00,40.57,40.59,40.52,40.58,8559620.0,34.4803,34.4973,34.4378,34.4888,8559620.0
2018-11-09 09:30:00,39.93,39.98,39.86,39.87,3327183.0,33.9363,33.9788,33.8769,33.8854,3327183.0
2018-11-09 09:40:00,39.87,39.89,39.79,39.86,1342169.0,33.8854,33.9024,33.8174,33.8769,1342169.0
2018-11-09 09:50:00,39.86,39.9,39.85,39.87,1324231.0,33.8769,33.9109,33.8684,33.8854,1324231.0
2018-11-09 10:00:00,39.87,39.92,39.8,39.8,1367556.0,33.8854,33.9278,33.8259,33.8259,1367556.0
2018-11-09 10:10:00,39.8,39.82,39.74,39.76,4481344.0,33.8259,33.8429,33.7749,33.7919,4481344.0
2018-11-09 10:20:00,39.76,39.82,39.74,39.82,2135059.0,33.7919,33.8429,33.7749,33.8429,2135059.0
2018-11-09 10:30:00,39.82,39.89,39.8,39.89,1354608.0,33.8429,33.9024,33.8259,33.9024,1354608.0
2018-11-09 10:40:00,39.89,39.9,39.86,39.86,1626561.0,33.9024,33.9109,33.8769,33.8769,1626561.0
2018-11-09 10:50:00,39.86,39.87,39.79,39.84,1257665.0,33.8769,33.8854,33.8174,33.8599,1257665.0
2018-11-09 11:00:00,39.84,39.88,39.72,39.73,2671537.0,33.8599,33.8939,33.7579,33.7664,2671537.0
2018-11-09 11:10:00,39.73,39.78,39.71,39.73,1145429.0,33.7664,33.8089,33.7494,33.7664,1145429.0
2018-11-09 11:20:00,39.74,39.8,39.73,39.76,887640.0,33.7749,33.8259,33.7664,33.7919,887640.0
2018-11-09 11:30:00,39.76,39.81,39.72,39.77,1282867.0,33.7919,33.8344,33.7579,33.8004,1282867.0
2018-11-09 11:40:00,39.77,39.77,39.68,39.69,1474928.0,33.8004,33.8004,33.7239,33.7324,1474928.0
2018-11-09 11:50:00,39.7,39.7,39.62,39.63,1573954.0,33.7409,33.7409,33.6729,33.6814,1573954.0
2018-11-09 12:00:00,39.63,39.66,39.61,39.64,1105519.0,33.6814,33.7069,33.6644,33.6899,1105519.0
2018-11-09 12:10:00,39.64,39.67,39.6,39.61,1307165.0,33.6899,33.7154,33.6559,33.6644,1307165.0
2018-11-09 12:20:00,39.61,39.62,39.58,39.59,5148116.0,33.6644,33.6729,33.6389,33.6474,5148116.0
2018-11-09 12:30:00,39.59,39.65,39.58,39.62,2110909.0,33.6474,33.6984,33.6389,33.6729,2110909.0
2018-11-09 12:40:00,39.62,39.7,39.61,39.69,1055320.0,33.6729,33.7409,33.6644,33.7324,1055320.0
2018-11-09 12:50:00,39.69,39.7,39.63,39.64,595583.0,33.7324,33.7409,33.6814,33.6899,595583.0
2018-11-09 13:00:00,39.64,39.68,39.61,39.67,851708.0,33.6899,33.7239,33.6644,33.7154,851708.0
2018-11-09 13:10:00,39.67,39.68,39.6,39.6,727700.0,33.7154,33.7239,33.6559,33.6559,727700.0
2018-11-09 13:20:00,39.6,39.6,39.55,39.56,1246120.0,33.6559,33.6559,33.6134,33.6219,1246120.0
2018-11-09 13:30:00,39.57,39.58,39.54,39.55,920731.0,33.6304,33.6389,33.6049,33.6134,920731.0
2018-11-09 13:40:00,39.55,39.61,39.54,39.54,447092.0,33.6134,33.6644,33.6049,33.6049,447092.0
2018-11-09 13:50:00,39.55,39.6,39.54,39.57,809227.0,33.6134,33.6559,33.6049,33.6304,809227.0
2018-11-09 14:00:00,39.57,39.64,39.56,39.57,802928.0,33.6304,33.6899,33.6219,33.6304,802928.0
2018-11-09 14:10:00,39.57,39.58,39.49,39.49,3244504.0,33.6304,33.6389,33.5624,33.5624,3244504.0
2018-11-09 14:20:00,39.5,39.55,39.49,39.52,1017333.0,33.5709,33.6134,33.5624,33.5879,1017333.0
2018-11-09 14:30:00,39.52,39.76,39.5,39.76,2748061.0,33.5879,33.7919,33.5709,33.7919,2748061.0
2018-11-09 14:40:00,39.76,39.8,39.66,39.71,3303628.0,33.7919,33.8259,33.7069,33.7494,3303628.0
2018-11-09 14:50:00,39.71,39.81,39.71,39.76,1382963.0,33.7494,33.8344,33.7494,33.7919,1382963.0
2018-11-09 15:00:00,39.77,39.79,39.72,39.77,1211190.0,33.8004,33.8174,33.7579,33.8004,1211190.0
2018-11-09 15:10:00,39.77,39.86,39.74,39.82,1672713.0,33.8004,33.8769,33.7749,33.8429,1672713.0
2018-11-09 15:20:00,39.82,39.87,39.78,39.84,1017981.0,33.8429,33.8854,33.8089,33.8599,1017981.0
2018-11-09 15:30:00,39.84,39.88,39.83,39.86,2272938.0,33.8599,33.8939,33.8514,33.8769,2272938.0
2018-11-09 15:40:00,39.86,39.91,39.84,39.84,2680230.0,33.8769,33.9193,33.8599,33.8599,2680230.0
2018-11-09 15:50:00,39.84,39.87,39.77,39.79,5932058.0,33.8599,33.8854,33.8004,33.8174,5932058.0
2018-11-12 09:30:00,39.66,39.74,39.55,39.57,1771106.0,33.7069,33.7749,33.6134,33.6304,1771106.0
2018-11-12 09:40:00,39.57,39.6,39.54,39.56,1712451.0,33.6304,33.6559,33.6049,33.6219,1712451.0
2018-11-12 09:50:00,39.55,39.55,39.49,39.49,1726902.0,33.6134,33.6134,33.5624,33.5624,1726902.0
2018-11-12 10:00:00,39.5,39.5,39.43,39.47,2134096.0,33.5709,33.5709,33.5114,33.5454,2134096.0
2018-11-12 10:10:00,39.47,39.51,39.41,39.43,1258563.0,33.5454,33.5794,33.4944,33.5114,1258563.0
2018-11-12 10:20:00,39.43,39.51,39.39,39.47,1100917.0,33.5114,33.5794,33.4774,33.5454,1100917.0
2018-11-12 10:30:00,39.47,39.47,39.4,39.41,863908.0,33.5454,33.5454,33.4859,33.4944,863908.0
2018-11-12 10:40:00,39.41,39.41,39.32,39.34,723957.0,33.4944,33.4944,33.4179,33.4349,723957.0
2018-11-12 10:50:00,39.34,39.35,39.23,39.26,2232971.0,33.4349,33.4434,33.3414,33.3669,2232971.0
2018-11-12 11:00:00,39.26,39.32,39.22,39.27,2939951.0,33.3669,33.4179,33.3329,33.3754,2939951.0
2018-11-12 11:10:00,39.27,39.27,39.15,39.15,814401.0,33.3754,33.3754,33.2734,33.2734,814401.0
2018-11-12 11:20:00,39.16,39.22,39.14,39.16,1540177.0,33.2819,33.3329,33.2649,33.2819,1540177.0
2018-11-12 11:30:00,39.16,39.25,39.16,39.23,1221434.0,33.2819,33.3584,33.2819,33.3414,1221434.0
2018-11-12 11:40:00,39.23,39.31,39.23,39.28,1214756.0,33.3414,33.4094,33.3414,33.3839,1214756.0
2018-11-12 11:50:00,39.28,39.35,39.21,39.34,1290685.0,33.3839,33.4434,33.3244,33.4349,1290685.0
2018-11-12 12:00:00,39.34,39.42,39.32,39.41,1167139.0,33.4349,33.5029,33.4179,33.4944,1167139.0
2018-11-12 12:10:00,39.41,39.45,39.37,39.43,2255619.0,33.4944,33.5284,33.4604,33.5114,2255619.0
2018-11-12 12:20:00,39.43,39.46,39.4,39.41,1303380.0,33.5114,33.5369,33.4859,33.4944,1303380.0
2018-11-12 12:30:00,39.41,39.44,39.35,39.43,1026810.0,33.4944,33.5199,33.4434,33.5114,1026810.0
2018-11-12 12:40:00,39.43,39.46,39.41,39.45,436727.0,33.5114,33.5369,33.4944,33.5284,436727.0
2018-11-12 12:50:00,39.45,39.46,39.41,39.41,459341.0,33.5284,33.5369,33.4944,33.4944,459341.0
2018-11-12 13:00:00,39.41,39.43,39.36,39.39,304638.0,33.4944,33.5114,33.4519,33.4774,304638.0
2018-11-12 13:10:00,39.39,39.39,39.33,39.35,320452.0,33.4774,33.4774,33.4264,33.4434,320452.0
2018-11-12 13:20:00,39.35,39.41,39.33,39.39,446317.0,33.4434,33.4944,33.4264,33.4774,446317.0
2018-11-12 13:30:00,39.39,39.42,39.37,39.38,377029.0,33.4774,33.5029,33.4604,33.4689,377029.0
2018-11-12 13:40:00,39.39,39.41,39.31,39.35,564862.0,33.4774,33.4944,33.4094,33.4434,564862.0
2018-11-12 13:50:00,39.35,39.46,39.35,39.42,975066.0,33.4434,33.5369,33.4434,33.5029,975066.0
2018-11-12 14:00:00,39.41,39.46,39.4,39.43,1294443.0,33.4944,33.5369,33.4859,33.5114,1294443.0
2018-11-12 14:10:00,39.43,39.5,39.42,39.48,573237.0,33.5114,33.5709,33.5029,33.5539,573237.0
2018-11-12 14:20:00,39.48,39.49,39.38,39.38,983156.0,33.5539,33.5624,33.4689,33.4689,983156.0
2018-11-12 14:30:00,39.38,39.42,39.32,39.34,1066480.0,33.4689,33.5029,33.4179,33.4349,1066480.0
2018-11-12 14:40:00,39.35,39.46,39.35,39.44,1124578.0,33.4434,33.5369,33.4434,33.5199,1124578.0
2018-11-12 14:50:00,39.44,39.46,39.33,39.34,599512.0,33.5199,33.5369,33.4264,33.4349,599512.0
2018-11-12 15:00:00,39.33,39.38,39.29,39.31,556588.0,33.4264,33.4689,33.3924,33.4094,556588.0
2018-11-12 15:10:00,39.31,39.35,39.27,39.33,1282026.0,33.4094,33.4434,33.3754,33.4264,1282026.0
2018-11-12 15:20:00,39.33,39.38,39.3,39.32,1916174.0,33.4264,33.4689,33.4009,33.4179,1916174.0
2018-11-12 15:30:00,39.32,39.32,39.24,39.26,2231965.0,33.4179,33.4179,33.3499,33.3669,2231965.0
2018-11-12 15:40:00,39.27,39.35,39.24,39.29,2622429.0,33.3754,33.4434,33.3499,33.3924,2622429.0
2018-11-12 15:50:00,39.29,39.3,39.19,39.25,4176351.0,33.3924,33.4009,33.3074,33.3584,4176351.0
2018-11-13 09:30:00,39.62,39.78,39.61,39.77,2182770.0,33.6729,33.8089,33.6644,33.8004,2182770.0
2018-11-13 09:40:00,39.77,39.8,39.68,39.72,2492137.0,33.8004,33.8259,33.7239,33.7579,2492137.0
2018-11-13 09:50:00,39.71,39.75,39.64,39.65,1969523.0,33.7494,33.7834,33.6899,33.6984,1969523.0
2018-11-13 10:00:00,39.64,39.67,39.53,39.66,6797670.0,33.6899,33.7154,33.5964,33.7069,6797670.0
2018-11-13 10:10:00,39.67,39.68,39.6,39.65,1507246.0,33.7154,33.7239,33.6559,33.6984,1507246.0
2018-11-13 10:20:00,39.65,39.65,39.45,39.46,3366294.0,33.6984,33.6984,33.5284,33.5369,3366294.0
2018-11-13 10:30:00,39.46,39.6,39.44,39.57,1944050.0,33.5369,33.6559,33.5199,33.6304,1944050.0
2018-11-13 10:40:00,39.57,39.7,39.52,39.64,2926741.0,33.6304,33.7409,33.5879,33.6899,2926741.0
2018-11-13 10:50:00,39.64,39.83,39.61,39.79,3231436.0,33.6899,33.8514,33.6644,33.8174,3231436.0
2018-11-13 11:00:00,39.79,39.91,39.78,39.86,3098435.0,33.8174,33.9193,33.8089,33.8769,3098435.0
2018-11-13 11:10:00,39.86,40.05,39.86,40.05,2523511.0,33.8769,34.0383,33.8769,34.0383,2523511.0
2018-11-13 11:20:00,40.05,40.07,39.96,39.96,1777920.0,34.0383,34.0553,33.9618,33.9618,1777920.0
2018-11-13 11:30:00,39.96,40.01,39.92,39.95,1719349.0,33.9618,34.0043,33.9278,33.9533,1719349.0
2018-11-13 11:40:00,39.94,40.05,39.93,40.05,3260331.0,33.9448,34.0383,33.9363,34.0383,3260331.0
2018-11-13 11:50:00,40.04,40.07,39.98,40.01,2261443.0,34.0298,34.0553,33.9788,34.0043,2261443.0
2018-11-13 12:00:00,40.02,40.08,39.91,39.94,3715627.0,34.0128,34.0638,33.9193,33.9448,3715627.0
2018-11-13 12:10:00,39.94,40.02,39.93,40.0,1643733.0,33.9448,34.0128,33.9363,33.9958,1643733.0
2018-11-13 12:20:00,40.0,40.05,39.99,40.0,2394149.0,33.9958,34.0383,33.9873,33.9958,2394149.0
2018-11-13 12:30:00,40.0,40.0,39.89,39.9,1567829.0,33.9958,33.9958,33.9024,33.9109,1567829.0
2018-11-13 12:40:00,39.9,39.92,39.82,39.85,1816748.0,33.9109,33.9278,33.8429,33.8684,1816748.0
2018-11-13 12:50:00,39.85,39.88,39.81,39.84,1519346.0,33.8684,33.8939,33.8344,33.8599,1519346.0
2018-11-13 13:00:00,39.84,39.91,39.81,39.82,1006234.0,33.8599,33.9193,33.8344,33.8429,1006234.0
2018-11-13 13:10:00,39.82,39.84,39.75,39.8,1887772.0,33.8429,33.8599,33.7834,33.8259,1887772.0
2018-11-13 13:20:00,39.8,39.87,39.76,39.79,2023900.0,33.8259,33.8854,33.7919,33.8174,2023900.0
2018-11-13 13:30:00,39.79,39.91,39.79,39.9,1182742.0,33.8174,33.9193,33.8174,33.9109,1182742.0
2018-11-13 13:40:00,39.9,39.92,39.79,39.79,1806100.0,33.9109,33.9278,33.8174,33.8174,1806100.0
2018-11-13 13:50:00,39.79,39.85,39.76,39.77,2963861.0,33.8174,33.8684,33.7919,33.8004,2963861.0
2018-11-13 14:00:00,39.77,39.79,39.71,39.74,1304889.0,33.8004,33.8174,33.7494,33.7749,1304889.0
2018-11-13 14:10:00,39.74,39.77,39.63,39.67,1447523.0,33.7749,33.8004,33.6814,33.7154,1447523.0
2018-11-13 14:20:00,39.67,39.7,39.6,39.7,2902520.0,33.7154,33.7409,33.6559,33.7409,2902520.0
2018-11-13 14:30:00,39.7,39.77,39.66,39.75,1395726.0,33.7409,33.8004,33.7069,33.7834,1395726.0
2018-11-13 14:40:00,39.75,39.75,39.62,39.67,1199362.0,33.7834,33.7834,33.6729,33.7154,1199362.0
2018-11-13 14:50:00,39.66,39.74,39.64,39.68,1763764.0,33.7069,33.7749,33.6899,33.7239,1763764.0
2018-11-13 15:00:00,39.68,39.79,39.66,39.73,1974945.0,33.7239,33.8174,33.7069,33.7664,1974945.0
2018-11-13 15:10:00,39.73,39.73,39.63,39.68,2110043.0,33.7664,33.7664,33.6814,33.7239,2110043.0
2018-11-13 15:20:00,39.68,39.71,39.61,39.66,1834073.0,33.7239,33.7494,33.6644,33.7069,1834073.0
2018-11-13 15:30:00,39.65,39.73,39.6,39.66,5191173.0,33.6984,33.7664,33.6559,33.7069,5191173.0
2018-11-13 15:40:00,39.66,39.73,39.65,39.72,3299548.0,33.7069,33.7664,33.6984,33.7579,3299548.0
2018-11-13 15:50:00,39.72,39.75,39.65,39.69,5457161.0,33.7579,33.7834,33.6984,33.7324,5457161.0
2018-11-14 09:30:00,40.06,40.17,40.04,40.07,7161459.0,34.0468,34.1403,34.0298,34.0553,7161459.0
2018-11-14 09:40:00,40.06,40.19,40.04,40.14,2963732.0,34.0468,34.1573,34.0298,34.1148,2963732.0
2018-11-14 09:50:00,40.15,40.17,40.05,40.13,2605132.0,34.1233,34.1403,34.0383,34.1063,2605132.0
2018-11-14 10:00:00,40.12,40.14,40.0,40.02,2865694.0,34.0978,34.1148,33.9958,34.0128,2865694.0
2018-11-14 10:10:00,40.02,40.02,39.89,39.91,3379349.0,34.0128,34.0128,33.9024,33.9193,3379349.0
2018-11-14 10:20:00,39.91,39.94,39.82,39.94,3710984.0,33.9193,33.9448,33.8429,33.9448,3710984.0
2018-11-14 10:30:00,39.94,39.99,39.9,39.97,1003400.0,33.9448,33.9873,33.9109,33.9703,1003400.0
2018-11-14 10:40:00,39.98,40.02,39.91,39.94,2122415.0,33.9788,34.0128,33.9193,33.9448,2122415.0
2018-11-14 10:50:00,39.94,39.97,39.81,39.87,1534878.0,33.9448,33.9703,33.8344,33.8854,1534878.0
2018-11-14 11:00:00,39.86,39.86,39.75,39.76,988066.0,33.8769,33.8769,33.7834,33.7919,988066.0
2018-11-14 11:10:00,39.76,39.87,39.75,39.82,1692854.0,33.7919,33.8854,33.7834,33.8429,1692854.0
2018-11-14 11:20:00,39.82,39.88,39.79,39.83,971441.0,33.8429,33.8939,33.8174,33.8514,971441.0
2018-11-14 11:30:00,39.83,39.86,39.74,39.76,1062035.0,33.8514,33.8769,33.7749,33.7919,1062035.0
2018-11-14 11:40:00,39.76,39.76,39.7,39.75,937676.0,33.7919,33.7919,33.7409,33.7834,937676.0
2018-11-14 11:50:00,39.74,39.88,39.72,39.88,1237607.0,33.7749,33.8939,33.7579,33.8939,1237607.0
2018-11-14 12:00:00,39.89,39.91,39.81,39.81,1305482.0,33.9024,33.9193,33.8344,33.8344,1305482.0
2018-11-14 12:10:00,39.81,39.9,39.78,39.89,926065.0,33.8344,33.9109,33.8089,33.9024,926065.0
2018-11-14 12:20:00,39.89,39.96,39.89,39.93,817051.0,33.9024,33.9618,33.9024,33.9363,817051.0
2018-11-14 12:30:00,39.92,39.93,39.78,39.84,1596493.0,33.9278,33.9363,33.8089,33.8599,1596493.0
2018-11-14 12:40:00,39.83,39.85,39.78,39.84,1581523.0,33.8514,33.8684,33.8089,33.8599,1581523.0
2018-11-14 12:50:00,39.84,39.9,39.75,39.78,2643505.0,33.8599,33.9109,33.7834,33.8089,2643505.0
2018-11-14 13:00:00,39.78,39.86,39.75,39.82,1805014.0,33.8089,33.8769,33.7834,33.8429,1805014.0
2018-11-14 13:10:00,39.82,39.88,39.73,39.85,1542890.0,33.8429,33.8939,33.7664,33.8684,1542890.0
2018-11-14 13:20:00,39.85,39.87,39.76,39.79,1220349.0,33.8684,33.8854,33.7919,33.8174,1220349.0
2018-11-14 13:30:00,39.78,39.81,39.73,39.78,705233.0,33.8089,33.8344,33.7664,33.8089,705233.0
2018-11-14 13:40:00,39.78,39.79,39.65,39.66,1002373.0,33.8089,33.8174,33.6984,33.7069,1002373.0
2018-11-14 13:50:00,39.66,39.75,39.63,39.73,1307575.0,33.7069,33.7834,33.6814,33.7664,1307575.0
2018-11-14 14:00:00,39.73,39.73,39.57,39.63,1305992.0,33.7664,33.7664,33.6304,33.6814,1305992.0
2018-11-14 14:10:00,39.63,39.83,39.62,39.79,1489773.0,33.6814,33.8514,33.6729,33.8174,1489773.0
2018-11-14 14:20:00,39.79,39.83,39.69,39.72,3119308.0,33.8174,33.8514,33.7324,33.7579,3119308.0
2018-11-14 14:30:00,39.72,39.86,39.69,39.83,2248005.0,33.7579,33.8769,33.7324,33.8514,2248005.0
2018-11-14 14:40:00,39.82,39.84,39.75,39.81,1350548.0,33.8429,33.8599,33.7834,33.8344,1350548.0
2018-11-14 14:50:00,39.81,40.01,39.8,40.0,4040853.0,33.8344,34.0043,33.8259,33.9958,4040853.0
2018-11-14 15:00:00,40.0,40.13,39.96,40.1,4302347.0,33.9958,34.1063,33.9618,34.0808,4302347.0
2018-11-14 15:10:00,40.1,40.16,40.07,40.13,2522335.0,34.0808,34.1318,34.0553,34.1063,2522335.0
2018-11-14 15:20:00,40.14,40.14,40.03,40.07,2515820.0,34.1148,34.1148,34.0213,34.0553,2515820.0
2018-11-14 15:30:00,40.07,40.07,40.01,40.04,2631698.0,34.0553,34.0553,34.0043,34.0298,2631698.0
2018-11-14 15:40:00,40.04,40.07,40.01,40.01,2622302.0,34.0298,34.0553,34.0043,34.0043,2622302.0
2018-11-14 15:50:00,40.01,40.02,39.88,39.94,4731095.0,34.0043,34.0128,33.8939,33.9448,4731095.0
2018-11-15 09:30:00,40.14,40.28,40.06,40.26,3766784.0,34.1148,34.2338,34.0468,34.2168,3766784.0
2018-11-15 09:40:00,40.25,40.4,40.19,40.37,8372768.0,34.2083,34.3358,34.1573,34.3103,8372768.0
2018-11-15 09:50:00,40.38,40.38,40.26,40.28,3502924.0,34.3188,34.3188,34.2168,34.2338,3502924.0
2018-11-15 10:00:00,40.29,40.38,40.27,40.28,4413427.0,34.2423,34.3188,34.2253,34.2338,4413427.0
2018-11-15 10:10:00,40.27,40.37,40.25,40.36,1984590.0,34.2253,34.3103,34.2083,34.3018,1984590.0
2018-11-15 10:20:00,40.36,40.4,40.29,40.31,1759666.0,34.3018,34.3358,34.2423,34.2593,1759666.0
2018-11-15 10:30:00,40.3,40.31,40.09,40.12,3916153.0,34.2508,34.2593,34.0723,34.0978,3916153.0
2018-11-15 10:40:00,40.12,40.24,40.11,40.22,1939059.0,34.0978,34.1998,34.0893,34.1828,1939059.0
2018-11-15 10:50:00,40.21,40.28,40.19,40.21,1465155.0,34.1743,34.2338,34.1573,34.1743,1465155.0
2018-11-15 11:00:00,40.21,40.37,40.17,40.33,1482296.0,34.1743,34.3103,34.1403,34.2763,1482296.0
2018-11-15 11:10:00,40.33,40.35,40.29,40.32,1449736.0,34.2763,34.2933,34.2423,34.2678,1449736.0
2018-11-15 11:20:00,40.31,40.48,40.31,40.46,4654423.0,34.2593,34.4038,34.2593,34.3868,4654423.0
2018-11-15 11:30:00,40.47,40.61,40.44,40.55,6696808.0,34.3953,34.5143,34.3698,34.4633,6696808.0
2018-11-15 11:40:00,40.55,40.62,40.53,40.55,1538361.0,34.4633,34.5228,34.4463,34.4633,1538361.0
2018-11-15 11:50:00,40.55,40.67,40.54,40.64,6896802.0,34.4633,34.5653,34.4548,34.5398,6896802.0
2018-11-15 12:00:00,40.63,40.69,40.55,40.55,4223996.0,34.5313,34.5823,34.4633,34.4633,4223996.0
2018-11-15 12:10:00,40.56,40.6,40.53,40.58,1386899.0,34.4718,34.5058,34.4463,34.4888,1386899.0
2018-11-15 12:20:00,40.57,40.62,40.53,40.62,1223540.0,34.4803,34.5228,34.4463,34.5228,1223540.0
2018-11-15 12:30:00,40.62,40.66,40.57,40.65,1067457.0,34.5228,34.5568,34.4803,34.5483,1067457.0
2018-11-15 12:40:00,40.65,40.65,40.54,40.58,729082.0,34.5483,34.5483,34.4548,34.4888,729082.0
2018-11-15 12:50:00,40.58,40.59,40.47,40.51,1130707.0,34.4888,34.4973,34.3953,34.4293,1130707.0
2018-11-15 13:00:00,40.52,40.55,40.45,40.46,820880.0,34.4378,34.4633,34.3783,34.3868,820880.0
2018-11-15 13:10:00,40.46,40.64,40.46,40.62,2028204.0,34.3868,34.5398,34.3868,34.5228,2028204.0
2018-11-15 13:20:00,40.62,40.89,40.61,40.89,7066712.0,34.5228,34.7522,34.5143,34.7522,7066712.0
2018-11-15 13:30:00,40.89,40.98,40.88,40.9,4464633.0,34.7522,34.8287,34.7437,34.7607,4464633.0
2018-11-15 13:40:00,40.9,40.98,40.74,40.76,3840561.0,34.7607,34.8287,34.6248,34.6418,3840561.0
2018-11-15 13:50:00,40.75,40.92,40.75,40.87,2664558.0,34.6333,34.7777,34.6333,34.7352,2664558.0
2018-11-15 14:00:00,40.88,40.92,40.83,40.89,1747455.0,34.7437,34.7777,34.7013,34.7522,1747455.0
2018-11-15 14:10:00,40.89,40.9,40.81,40.84,1281783.0,34.7522,34.7607,34.6843,34.7098,1281783.0
2018-11-15 14:20:00,40.83,40.99,40.82,40.98,1361367.0,34.7013,34.8372,34.6928,34.8287,1361367.0
2018-11-15 14:30:00,40.98,41.05,40.91,40.93,1969726.0,34.8287,34.8882,34.7692,34.7862,1969726.0
2018-11-15 14:40:00,40.93,41.0,40.92,40.97,1289544.0,34.7862,34.8457,34.7777,34.8202,1289544.0
2018-11-15 14:50:00,40.97,40.98,40.88,40.91,1568067.0,34.8202,34.8287,34.7437,34.7692,1568067.0
2018-11-15 15:00:00,40.91,40.92,40.63,40.81,6557166.0,34.7692,34.7777,34.5313,34.6843,6557166.0
2018-11-15 15:10:00,40.82,40.91,40.68,40.68,6098486.0,34.6928,34.7692,34.5738,34.5738,6098486.0
2018-11-15 15:20:00,40.68,40.74,40.6,40.66,3530788.0,34.5738,34.6248,34.5058,34.5568,3530788.0
2018-11-15 15:30:00,40.65,40.81,40.65,40.8,2752332.0,34.5483,34.6843,34.5483,34.6758,2752332.0
2018-11-15 15:40:00,40.8,40.82,40.72,40.77,3635695.0,34.6758,34.6928,34.6078,34.6503,3635695.0
2018-11-15 15:50:00,40.77,40.86,40.76,40.84,7843945.0,34.6503,34.7268,34.6418,34.7098,7843945.0
2018-11-16 09:30:00,40.49,40.52,40.37,40.38,2783906.0,34.4123,34.4378,34.3103,34.3188,2783906.0
2018-11-16 09:40:00,40.39,40.55,40.37,40.55,4797453.0,34.3273,34.4633,34.3103,34.4633,4797453.0
2018-11-16 09:50:00,40.55,40.61,40.51,40.59,4427702.0,34.4633,34.5143,34.4293,34.4973,4427702.0
2018-11-16 10:00:00,40.59,40.64,40.54,40.55,3458672.0,34.4973,34.5398,34.4548,34.4633,3458672.0
2018-11-16 10:10:00,40.56,40.68,40.55,40.62,3012140.0,34.4718,34.5738,34.4633,34.5228,3012140.0
2018-11-16 10:20:00,40.62,40.71,40.6,40.69,2586570.0,34.5228,34.5993,34.5058,34.5823,2586570.0
2018-11-16 10:30:00,40.69,40.79,40.67,40.75,4988813.0,34.5823,34.6673,34.5653,34.6333,4988813.0
2018-11-16 10:40:00,40.75,40.79,40.69,40.7,1725046.0,34.6333,34.6673,34.5823,34.5908,1725046.0
2018-11-16 10:50:00,40.71,40.71,40.58,40.59,1996445.0,34.5993,34.5993,34.4888,34.4973,1996445.0
2018-11-16 11:00:00,40.59,40.65,40.58,40.61,2509312.0,34.4973,34.5483,34.4888,34.5143,2509312.0
2018-11-16 11:10:00,40.61,40.64,40.55,40.61,2861438.0,34.5143,34.5398,34.4633,34.5143,2861438.0
2018-11-16 11:20:00,40.6,40.65,40.55,40.6,934885.0,34.5058,34.5483,34.4633,34.5058,934885.0
2018-11-16 11:30:00,40.59,40.63,40.56,40.6,1253420.0,34.4973,34.5313,34.4718,34.5058,1253420.0
2018-11-16 11:40:00,40.6,40.61,40.54,40.58,2476551.0,34.5058,34.5143,34.4548,34.4888,2476551.0
2018-11-16 11:50:00,40.58,40.66,40.55,40.63,1398009.0,34.4888,34.5568,34.4633,34.5313,1398009.0
2018-11-16 12:00:00,40.63,40.68,40.55,40.67,2189261.0,34.5313,34.5738,34.4633,34.5653,2189261.0
2018-11-16 12:10:00,40.68,40.69,40.6,40.64,1345204.0,34.5738,34.5823,34.5058,34.5398,1345204.0
2018-11-16 12:20:00,40.64,40.68,40.61,40.62,1031272.0,34.5398,34.5738,34.5143,34.5228,1031272.0
2018-11-16 12:30:00,40.62,40.97,40.57,40.92,7144104.0,34.5228,34.8202,34.4803,34.7777,7144104.0
2018-11-16 12:40:00,40.93,41.11,40.92,41.02,11291970.0,34.7862,34.9392,34.7777,34.8627,11291970.0
2018-11-16 12:50:00,41.02,41.04,40.96,41.02,5845889.0,34.8627,34.8797,34.8117,34.8627,5845889.0
2018-11-16 13:00:00,41.02,41.05,40.9,40.92,3585142.0,34.8627,34.8882,34.7607,34.7777,3585142.0
2018-11-16 13:10:00,40.92,40.95,40.88,40.92,1818517.0,34.7777,34.8032,34.7437,34.7777,1818517.0
2018-11-16 13:20:00,40.93,40.93,40.82,40.86,1325439.0,34.7862,34.7862,34.6928,34.7268,1325439.0
2018-11-16 13:30:00,40.87,40.87,40.8,40.84,410811.0,34.7352,34.7352,34.6758,34.7098,410811.0
2018-11-16 13:40:00,40.85,40.87,40.76,40.84,984732.0,34.7183,34.7352,34.6418,34.7098,984732.0
2018-11-16 13:50:00,40.84,40.85,40.79,40.84,933314.0,34.7098,34.7183,34.6673,34.7098,933314.0
2018-11-16 14:00:00,40.83,40.91,40.83,40.89,1606244.0,34.7013,34.7692,34.7013,34.7522,1606244.0
2018-11-16 14:10:00,40.89,40.91,40.84,40.91,858245.0,34.7522,34.7692,34.7098,34.7692,858245.0
2018-11-16 14:20:00,40.91,40.95,40.85,40.94,848385.0,34.7692,34.8032,34.7183,34.7947,848385.0
2018-11-16 14:30:00,40.94,40.98,40.93,40.96,1074018.0,34.7947,34.8287,34.7862,34.8117,1074018.0
2018-11-16 14:40:00,40.96,40.98,40.91,40.97,1348485.0,34.8117,34.8287,34.7692,34.8202,1348485.0
2018-11-16 14:50:00,40.97,41.0,40.94,40.99,2108139.0,34.8202,34.8457,34.7947,34.8372,2108139.0
2018-11-16 15:00:00,40.99,41.02,40.95,40.98,1413919.0,34.8372,34.8627,34.8032,34.8287,1413919.0
2018-11-16 15:10:00,40.97,41.07,40.96,41.07,1517360.0,34.8202,34.9052,34.8117,34.9052,1517360.0
2018-11-16 15:20:00,41.07,41.07,41.01,41.02,3250811.0,34.9052,34.9052,34.8542,34.8627,3250811.0
2018-11-16 15:30:00,41.01,41.05,40.98,41.05,2483620.0,34.8542,34.8882,34.8287,34.8882,2483620.0
2018-11-16 15:40:00,41.05,41.07,40.98,41.0,3051562.0,34.8882,34.9052,34.8287,34.8457,3051562.0
2018-11-16 15:50:00,41.0,41.02,40.91,40.93,7835759.0,34.8457,34.8627,34.7692,34.7862,7835759.0
2018-11-19 09:30:00,40.62,40.68,40.54,40.62,2017371.0,34.5228,34.5738,34.4548,34.5228,2017371.0
2018-11-19 09:40:00,40.62,40.66,40.56,40.57,1323515.0,34.5228,34.5568,34.4718,34.4803,1323515.0
2018-11-19 09:50:00,40.57,40.59,40.48,40.55,1339960.0,34.4803,34.4973,34.4038,34.4633,1339960.0
2018-11-19 10:00:00,40.54,40.55,40.4,40.43,1912279.0,34.4548,34.4633,34.3358,34.3613,1912279.0
2018-11-19 10:10:00,40.43,40.54,40.42,40.5,1548744.0,34.3613,34.4548,34.3528,34.4208,1548744.0
2018-11-19 10:20:00,40.5,40.52,40.44,40.48,869967.0,34.4208,34.4378,34.3698,34.4038,869967.0
2018-11-19 10:30:00,40.48,40.53,40.41,40.53,1883307.0,34.4038,34.4463,34.3443,34.4463,1883307.0
2018-11-19 10:40:00,40.53,40.58,40.51,40.57,2225535.0,34.4463,34.4888,34.4293,34.4803,2225535.0
2018-11-19 10:50:00,40.56,40.65,40.56,40.64,2271528.0,34.4718,34.5483,34.4718,34.5398,2271528.0
2018-11-19 11:00:00,40.64,40.68,40.57,40.59,1188498.0,34.5398,34.5738,34.4803,34.4973,1188498.0
2018-11-19 11:10:00,40.59,40.6,40.51,40.55,3515886.0,34.4973,34.5058,34.4293,34.4633,3515886.0
2018-11-19 11:20:00,40.54,40.6,40.48,40.52,1231377.0,34.4548,34.5058,34.4038,34.4378,1231377.0
2018-11-19 11:30:00,40.51,40.53,40.42,40.43,1159860.0,34.4293,34.4463,34.3528,34.3613,1159860.0
2018-11-19 11:40:00,40.43,40.45,40.38,40.39,1155145.0,34.3613,34.3783,34.3188,34.3273,1155145.0
2018-11-19 11:50:00,40.4,40.41,40.3,40.35,2015875.0,34.3358,34.3443,34.2508,34.2933,2015875.0
2018-11-19 12:00:00,40.35,40.38,40.24,40.29,1442590.0,34.2933,34.3188,34.1998,34.2423,1442590.0
2018-11-19 12:10:00,40.29,40.36,40.28,40.34,1767977.0,34.2423,34.3018,34.2338,34.2848,1767977.0
2018-11-19 12:20:00,40.34,40.36,40.29,40.34,919792.0,34.2848,34.3018,34.2423,34.2848,919792.0
2018-11-19 12:30:00,40.34,40.4,40.27,40.4,1048881.0,34.2848,34.3358,34.2253,34.3358,1048881.0
2018-11-19 12:40:00,40.4,40.43,40.36,40.38,737714.0,34.3358,34.3613,34.3018,34.3188,737714.0
2018-11-19 12:50:00,40.38,40.46,40.34,40.42,1557865.0,34.3188,34.3868,34.2848,34.3528,1557865.0
2018-11-19 13:00:00,40.42,40.43,40.33,40.33,638368.0,34.3528,34.3613,34.2763,34.2763,638368.0
2018-11-19 13:10:00,40.34,40.41,40.33,40.4,698875.0,34.2848,34.3443,34.2763,34.3358,698875.0
2018-11-19 13:20:00,40.39,40.42,40.36,40.39,883972.0,34.3273,34.3528,34.3018,34.3273,883972.0
2018-11-19 13:30:00,40.38,40.45,40.29,40.42,1749505.0,34.3188,34.3783,34.2423,34.3528,1749505.0
2018-11-19 13:40:00,40.43,40.47,40.4,40.41,840961.0,34.3613,34.3953,34.3358,34.3443,840961.0
2018-11-19 13:50:00,40.41,40.41,40.35,40.35,1020246.0,34.3443,34.3443,34.2933,34.2933,1020246.0
2018-11-19 14:00:00,40.36,40.36,40.27,40.32,901169.0,34.3018,34.3018,34.2253,34.2678,901169.0
2018-11-19 14:10:00,40.32,40.37,40.27,40.33,886569.0,34.2678,34.3103,34.2253,34.2763,886569.0
2018-11-19 14:20:00,40.33,40.39,40.28,40.38,679757.0,34.2763,34.3273,34.2338,34.3188,679757.0
2018-11-19 14:30:00,40.37,40.42,40.32,40.42,772366.0,34.3103,34.3528,34.2678,34.3528,772366.0
2018-11-19 14:40:00,40.43,40.45,40.38,40.43,1168182.0,34.3613,34.3783,34.3188,34.3613,1168182.0
2018-11-19 14:50:00,40.42,40.47,40.4,40.43,988028.0,34.3528,34.3953,34.3358,34.3613,988028.0
2018-11-19 15:00:00,40.43,40.49,40.38,40.45,1243647.0,34.3613,34.4123,34.3188,34.3783,1243647.0
2018-11-19 15:10:00,40.44,40.54,40.43,40.48,968191.0,34.3698,34.4548,34.3613,34.4038,968191.0
2018-11-19 15:20:00,40.49,40.52,40.42,40.46,1729326.0,34.4123,34.4378,34.3528,34.3868,1729326.0
2018-11-19 15:30:00,40.46,40.48,40.39,40.42,1630393.0,34.3868,34.4038,34.3273,34.3528,1630393.0
2018-11-19 15:40:00,40.41,40.42,40.35,40.4,2022388.0,34.3443,34.3528,34.2933,34.3358,2022388.0
2018-11-19 15:50:00,40.4,40.41,40.32,40.36,6148984.0,34.3358,34.3443,34.2678,34.3018,6148984.0
2018-11-20 09:30:00,39.72,39.75,39.62,39.73,5010163.0,33.7579,33.7834,33.6729,33.7664,5010163.0
2018-11-20 09:40:00,39.73,39.81,39.71,39.73,2547304.0,33.7664,33.8344,33.7494,33.7664,2547304.0
2018-11-20 09:50:00,39.73,39.78,39.57,39.65,3828886.0,33.7664,33.8089,33.6304,33.6984,3828886.0
2018-11-20 10:00:00,39.65,39.67,39.49,39.52,2195061.0,33.6984,33.7154,33.5624,33.5879,2195061.0
2018-11-20 10:10:00,39.51,39.53,39.41,39.5,6316831.0,33.5794,33.5964,33.4944,33.5709,6316831.0
2018-11-20 10:20:00,39.49,39.62,39.48,39.59,3378654.0,33.5624,33.6729,33.5539,33.6474,3378654.0
2018-11-20 10:30:00,39.59,39.73,39.55,39.72,3605890.0,33.6474,33.7664,33.6134,33.7579,3605890.0
2018-11-20 10:40:00,39.72,39.78,39.68,39.75,2112673.0,33.7579,33.8089,33.7239,33.7834,2112673.0
2018-11-20 10:50:00,39.75,39.87,39.72,39.84,2616571.0,33.7834,33.8854,33.7579,33.8599,2616571.0
2018-11-20 11:00:00,39.84,39.89,39.78,39.87,2276502.0,33.8599,33.9024,33.8089,33.8854,2276502.0
2018-11-20 11:10:00,39.86,39.91,39.7,39.71,1378469.0,33.8769,33.9193,33.7409,33.7494,1378469.0
2018-11-20 11:20:00,39.71,39.76,39.66,39.67,1057664.0,33.7494,33.7919,33.7069,33.7154,1057664.0
2018-11-20 11:30:00,39.67,39.78,39.63,39.78,1460609.0,33.7154,33.8089,33.6814,33.8089,1460609.0
2018-11-20 11:40:00,39.78,39.86,39.76,39.81,886119.0,33.8089,33.8769,33.7919,33.8344,886119.0
2018-11-20 11:50:00,39.81,39.87,39.75,39.82,1014013.0,33.8344,33.8854,33.7834,33.8429,1014013.0
2018-11-20 12:00:00,39.83,39.91,39.8,39.83,684918.0,33.8514,33.9193,33.8259,33.8514,684918.0
2018-11-20 12:10:00,39.82,39.83,39.74,39.75,652216.0,33.8429,33.8514,33.7749,33.7834,652216.0
2018-11-20 12:20:00,39.75,39.84,39.7,39.81,1068103.0,33.7834,33.8599,33.7409,33.8344,1068103.0
2018-11-20 12:30:00,39.81,39.84,39.76,39.77,448479.0,33.8344,33.8599,33.7919,33.8004,448479.0
2018-11-20 12:40:00,39.77,39.78,39.68,39.7,599622.0,33.8004,33.8089,33.7239,33.7409,599622.0
2018-11-20 12:50:00,39.69,39.75,39.66,39.67,664586.0,33.7324,33.7834,33.7069,33.7154,664586.0
2018-11-20 13:00:00,39.67,39.71,39.63,39.69,1377838.0,33.7154,33.7494,33.6814,33.7324,1377838.0
2018-11-20 13:10:00,39.7,39.71,39.58,39.59,1091655.0,33.7409,33.7494,33.6389,33.6474,1091655.0
2018-11-20 13:20:00,39.58,39.59,39.52,39.58,1244835.0,33.6389,33.6474,33.5879,33.6389,1244835.0
2018-11-20 13:30:00,39.57,39.6,39.51,39.53,4799568.0,33.6304,33.6559,33.5794,33.5964,4799568.0
2018-11-20 13:40:00,39.53,39.62,39.52,39.57,2685980.0,33.5964,33.6729,33.5879,33.6304,2685980.0
2018-11-20 13:50:00,39.56,39.58,39.49,39.5,891358.0,33.6219,33.6389,33.5624,33.5709,891358.0
2018-11-20 14:00:00,39.5,39.5,39.41,39.43,4720481.0,33.5709,33.5709,33.4944,33.5114,4720481.0
2018-11-20 14:10:00,39.42,39.56,39.42,39.53,1908203.0,33.5029,33.6219,33.5029,33.5964,1908203.0
2018-11-20 14:20:00,39.53,39.53,39.43,39.44,2283890.0,33.5964,33.5964,33.5114,33.5199,2283890.0
2018-11-20 14:30:00,39.45,39.57,39.44,39.53,1539708.0,33.5284,33.6304,33.5199,33.5964,1539708.0
2018-11-20 14:40:00,39.53,39.54,39.43,39.46,1565664.0,33.5964,33.6049,33.5114,33.5369,1565664.0
2018-11-20 14:50:00,39.45,39.52,39.42,39.46,944527.0,33.5284,33.5879,33.5029,33.5369,944527.0
2018-11-20 15:00:00,39.46,39.52,39.34,39.41,1838471.0,33.5369,33.5879,33.4349,33.4944,1838471.0
2018-11-20 15:10:00,39.4,39.5,39.38,39.48,2055201.0,33.4859,33.5709,33.4689,33.5539,2055201.0
2018-11-20 15:20:00,39.48,39.55,39.44,39.52,1684520.0,33.5539,33.6134,33.5199,33.5879,1684520.0
2018-11-20 15:30:00,39.52,39.59,39.46,39.57,2787550.0,33.5879,33.6474,33.5369,33.6304,2787550.0
2018-11-20 15:40:00,39.56,39.57,39.49,39.51,2679800.0,33.6219,33.6304,33.5624,33.5794,2679800.0
2018-11-20 15:50:00,39.51,39.54,39.45,39.49,7376394.0,33.5794,33.6049,33.5284,33.5624,7376394.0
2018-11-21 09:30:00,40.21,40.32,40.16,40.18,4719278.0,34.1743,34.2678,34.1318,34.1488,4719278.0
2018-11-21 09:40:00,40.18,40.27,40.13,40.23,2145825.0,34.1488,34.2253,34.1063,34.1913,2145825.0
2018-11-21 09:50:00,40.23,40.28,40.17,40.28,1662791.0,34.1913,34.2338,34.1403,34.2338,1662791.0
2018-11-21 10:00:00,40.29,40.38,40.27,40.29,1895518.0,34.2423,34.3188,34.2253,34.2423,1895518.0
2018-11-21 10:10:00,40.28,40.33,40.25,40.33,1695839.0,34.2338,34.2763,34.2083,34.2763,1695839.0
2018-11-21 10:20:00,40.33,40.36,40.27,40.35,2006144.0,34.2763,34.3018,34.2253,34.2933,2006144.0
2018-11-21 10:30:00,40.35,40.39,40.31,40.32,4208944.0,34.2933,34.3273,34.2593,34.2678,4208944.0
2018-11-21 10:40:00,40.32,40.35,40.26,40.3,1322302.0,34.2678,34.2933,34.2168,34.2508,1322302.0
2018-11-21 10:50:00,40.3,40.35,40.28,40.31,883727.0,34.2508,34.2933,34.2338,34.2593,883727.0
2018-11-21 11:00:00,40.32,40.37,40.27,40.36,651951.0,34.2678,34.3103,34.2253,34.3018,651951.0
2018-11-21 11:10:00,40.37,40.47,40.37,40.46,2657156.0,34.3103,34.3953,34.3103,34.3868,2657156.0
2018-11-21 11:20:00,40.46,40.48,40.41,40.43,1272151.0,34.3868,34.4038,34.3443,34.3613,1272151.0
2018-11-21 11:30:00,40.44,40.46,40.42,40.45,633852.0,34.3698,34.3868,34.3528,34.3783,633852.0
2018-11-21 11:40:00,40.45,40.45,40.41,40.45,665856.0,34.3783,34.3783,34.3443,34.3783,665856.0
2018-11-21 11:50:00,40.45,40.46,40.36,40.38,1326331.0,34.3783,34.3868,34.3018,34.3188,1326331.0
2018-11-21 12:00:00,40.39,40.4,40.29,40.3,1114531.0,34.3273,34.3358,34.2423,34.2508,1114531.0
2018-11-21 12:10:00,40.3,40.32,40.26,40.28,999839.0,34.2508,34.2678,34.2168,34.2338,999839.0
2018-11-21 12:20:00,40.29,40.32,40.26,40.3,1157003.0,34.2423,34.2678,34.2168,34.2508,1157003.0
2018-11-21 12:30:00,40.31,40.32,40.26,40.31,573642.0,34.2593,34.2678,34.2168,34.2593,573642.0
2018-11-21 12:40:00,40.31,40.36,40.31,40.34,496743.0,34.2593,34.3018,34.2593,34.2848,496743.0
2018-11-21 12:50:00,40.34,40.35,40.32,40.34,350774.0,34.2848,34.2933,34.2678,34.2848,350774.0
2018-11-21 13:00:00,40.34,40.36,40.32,40.34,409675.0,34.2848,34.3018,34.2678,34.2848,409675.0
2018-11-21 13:10:00,40.33,40.34,40.3,40.31,2727478.0,34.2763,34.2848,34.2508,34.2593,2727478.0
2018-11-21 13:20:00,40.3,40.31,40.26,40.3,726531.0,34.2508,34.2593,34.2168,34.2508,726531.0
2018-11-21 13:30:00,40.3,40.33,40.28,40.33,368554.0,34.2508,34.2763,34.2338,34.2763,368554.0
2018-11-21 13:40:00,40.32,40.34,40.29,40.32,505047.0,34.2678,34.2848,34.2423,34.2678,505047.0
2018-11-21 13:50:00,40.32,40.34,40.29,40.33,578908.0,34.2678,34.2848,34.2423,34.2763,578908.0
2018-11-21 14:00:00,40.33,40.33,40.29,40.29,666352.0,34.2763,34.2763,34.2423,34.2423,666352.0
2018-11-21 14:10:00,40.3,40.31,40.27,40.29,883629.0,34.2508,34.2593,34.2253,34.2423,883629.0
2018-11-21 14:20:00,40.29,40.29,40.26,40.27,1658427.0,34.2423,34.2423,34.2168,34.2253,1658427.0
2018-11-21 14:30:00,40.28,40.28,40.21,40.24,752229.0,34.2338,34.2338,34.1743,34.1998,752229.0
2018-11-21 14:40:00,40.24,40.26,40.22,40.25,909217.0,34.1998,34.2168,34.1828,34.2083,909217.0
2018-11-21 14:50:00,40.25,40.26,40.22,40.24,545965.0,34.2083,34.2168,34.1828,34.1998,545965.0
2018-11-21 15:00:00,40.23,40.31,40.23,40.3,581435.0,34.1913,34.2593,34.1913,34.2508,581435.0
2018-11-21 15:10:00,40.3,40.31,40.27,40.27,1285716.0,34.2508,34.2593,34.2253,34.2253,1285716.0
2018-11-21 15:20:00,40.27,40.3,40.25,40.27,582026.0,34.2253,34.2508,34.2083,34.2253,582026.0
2018-11-21 15:30:00,40.27,40.27,40.19,40.2,1927111.0,34.2253,34.2253,34.1573,34.1658,1927111.0
2018-11-21 15:40:00,40.21,40.21,40.15,40.16,2417995.0,34.1743,34.1743,34.1233,34.1318,2417995.0
2018-11-21 15:50:00,40.16,40.24,40.16,40.21,4619168.0,34.1318,34.1998,34.1318,34.1743,4619168.0
2018-11-23 09:30:00,39.74,39.83,39.71,39.8,1517343.0,33.7749,33.8514,33.7494,33.8259,1517343.0
2018-11-23 09:40:00,39.8,39.86,39.77,39.83,2024108.0,33.8259,33.8769,33.8004,33.8514,2024108.0
2018-11-23 09:50:00,39.83,39.88,39.78,39.83,1190466.0,33.8514,33.8939,33.8089,33.8514,1190466.0
2018-11-23 10:00:00,39.83,39.89,39.81,39.88,768337.0,33.8514,33.9024,33.8344,33.8939,768337.0
2018-11-23 10:10:00,39.88,39.92,39.83,39.87,967730.0,33.8939,33.9278,33.8514,33.8854,967730.0
2018-11-23 10:20:00,39.88,39.89,39.8,39.8,961351.0,33.8939,33.9024,33.8259,33.8259,961351.0
2018-11-23 10:30:00,39.8,39.91,39.8,39.88,1239850.0,33.8259,33.9193,33.8259,33.8939,1239850.0
2018-11-23 10:40:00,39.87,39.88,39.81,39.84,686874.0,33.8854,33.8939,33.8344,33.8599,686874.0
2018-11-23 10:50:00,39.84,39.91,39.83,39.86,508024.0,33.8599,33.9193,33.8514,33.8769,508024.0
2018-11-23 11:00:00,39.86,39.92,39.85,39.89,1335313.0,33.8769,33.9278,33.8684,33.9024,1335313.0
2018-11-23 11:10:00,39.89,39.95,39.86,39.94,312144.0,33.9024,33.9533,33.8769,33.9448,312144.0
2018-11-23 11:20:00,39.94,39.95,39.85,39.88,2248479.0,33.9448,33.9533,33.8684,33.8939,2248479.0
2018-11-23 11:30:00,39.88,39.89,39.83,39.83,2339832.0,33.8939,33.9024,33.8514,33.8514,2339832.0
2018-11-23 11:40:00,39.83,39.85,39.8,39.84,883188.0,33.8514,33.8684,33.8259,33.8599,883188.0
2018-11-23 11:50:00,39.83,39.86,39.77,39.79,1308481.0,33.8514,33.8769,33.8004,33.8174,1308481.0
2018-11-23 12:00:00,39.78,39.83,39.78,39.8,1541453.0,33.8089,33.8514,33.8089,33.8259,1541453.0
2018-11-23 12:10:00,39.8,39.85,39.79,39.83,1174014.0,33.8259,33.8684,33.8174,33.8514,1174014.0
2018-11-23 12:20:00,39.83,39.84,39.81,39.81,603384.0,33.8514,33.8599,33.8344,33.8344,603384.0
2018-11-23 12:30:00,39.81,39.86,39.79,39.85,1101309.0,33.8344,33.8769,33.8174,33.8684,1101309.0
2018-11-23 12:40:00,39.84,39.88,39.81,39.82,911583.0,33.8599,33.8939,33.8344,33.8429,911583.0
2018-11-23 12:50:00,39.82,39.83,39.74,39.75,3070011.0,33.8429,33.8514,33.7749,33.7834,3070011.0
2018-11-26 09:30:00,40.3,40.36,40.26,40.3,3547044.0,34.2508,34.3018,34.2168,34.2508,3547044.0
2018-11-26 09:40:00,40.3,40.42,40.3,40.36,3292058.0,34.2508,34.3528,34.2508,34.3018,3292058.0
2018-11-26 09:50:00,40.36,40.42,40.32,40.41,1607426.0,34.3018,34.3528,34.2678,34.3443,1607426.0
2018-11-26 10:00:00,40.41,40.42,40.34,40.34,4616786.0,34.3443,34.3528,34.2848,34.2848,4616786.0
2018-11-26 10:10:00,40.34,40.35,40.28,40.28,2450881.0,34.2848,34.2933,34.2338,34.2338,2450881.0
2018-11-26 10:20:00,40.29,40.29,40.21,40.27,3958152.0,34.2423,34.2423,34.1743,34.2253,3958152.0
2018-11-26 10:30:00,40.28,40.33,40.26,40.3,2122819.0,34.2338,34.2763,34.2168,34.2508,2122819.0
2018-11-26 10:40:00,40.31,40.35,40.28,40.32,1779469.0,34.2593,34.2933,34.2338,34.2678,1779469.0
2018-11-26 10:50:00,40.32,40.41,40.29,40.41,779019.0,34.2678,34.3443,34.2423,34.3443,779019.0
2018-11-26 11:00:00,40.4,40.41,40.34,40.37,1698311.0,34.3358,34.3443,34.2848,34.3103,1698311.0
2018-11-26 11:10:00,40.38,40.4,40.34,40.37,2067111.0,34.3188,34.3358,34.2848,34.3103,2067111.0
2018-11-26 11:20:00,40.37,40.38,40.31,40.32,999540.0,34.3103,34.3188,34.2593,34.2678,999540.0
2018-11-26 11:30:00,40.31,40.32,40.23,40.25,832967.0,34.2593,34.2678,34.1913,34.2083,832967.0
2018-11-26 11:40:00,40.25,40.28,40.24,40.25,1041410.0,34.2083,34.2338,34.1998,34.2083,1041410.0
2018-11-26 11:50:00,40.25,40.29,40.25,40.29,642579.0,34.2083,34.2423,34.2083,34.2423,642579.0
2018-11-26 12:00:00,40.29,40.33,40.26,40.32,672856.0,34.2423,34.2763,34.2168,34.2678,672856.0
2018-11-26 12:10:00,40.33,40.33,40.27,40.29,1197400.0,34.2763,34.2763,34.2253,34.2423,1197400.0
2018-11-26 12:20:00,40.29,40.29,40.2,40.21,1161701.0,34.2423,34.2423,34.1658,34.1743,1161701.0
2018-11-26 12:30:00,40.21,40.21,40.12,40.15,1220657.0,34.1743,34.1743,34.0978,34.1233,1220657.0
2018-11-26 12:40:00,40.15,40.15,40.09,40.09,994618.0,34.1233,34.1233,34.0723,34.0723,994618.0
2018-11-26 12:50:00,40.09,40.13,40.08,40.12,860686.0,34.0723,34.1063,34.0638,34.0978,860686.0
2018-11-26 13:00:00,40.11,40.14,40.08,40.13,682490.0,34.0893,34.1148,34.0638,34.1063,682490.0
2018-11-26 13:10:00,40.13,40.15,40.09,40.13,1021892.0,34.1063,34.1233,34.0723,34.1063,1021892.0
2018-11-26 13:20:00,40.13,40.16,40.1,40.13,607574.0,34.1063,34.1318,34.0808,34.1063,607574.0
2018-11-26 13:30:00,40.13,40.17,40.11,40.14,655280.0,34.1063,34.1403,34.0893,34.1148,655280.0
2018-11-26 13:40:00,40.14,40.18,40.1,40.17,760790.0,34.1148,34.1488,34.0808,34.1403,760790.0
2018-11-26 13:50:00,40.17,40.19,40.14,40.19,1237198.0,34.1403,34.1573,34.1148,34.1573,1237198.0
2018-11-26 14:00:00,40.18,40.19,40.16,40.18,827778.0,34.1488,34.1573,34.1318,34.1488,827778.0
2018-11-26 14:10:00,40.18,40.25,40.17,40.21,1860931.0,34.1488,34.2083,34.1403,34.1743,1860931.0
2018-11-26 14:20:00,40.21,40.23,40.19,40.2,1634453.0,34.1743,34.1913,34.1573,34.1658,1634453.0
2018-11-26 14:30:00,40.2,40.27,40.2,40.22,1390872.0,34.1658,34.2253,34.1658,34.1828,1390872.0
2018-11-26 14:40:00,40.22,40.23,40.15,40.18,1122192.0,34.1828,34.1913,34.1233,34.1488,1122192.0
2018-11-26 14:50:00,40.17,40.2,40.15,40.2,564973.0,34.1403,34.1658,34.1233,34.1658,564973.0
2018-11-26 15:00:00,40.2,40.23,40.17,40.18,810451.0,34.1658,34.1913,34.1403,34.1488,810451.0
2018-11-26 15:10:00,40.18,40.23,40.15,40.21,1848285.0,34.1488,34.1913,34.1233,34.1743,1848285.0
2018-11-26 15:20:00,40.21,40.21,40.15,40.16,1052812.0,34.1743,34.1743,34.1233,34.1318,1052812.0
2018-11-26 15:30:00,40.16,40.24,40.16,40.22,2407375.0,34.1318,34.1998,34.1318,34.1828,2407375.0
2018-11-26 15:40:00,40.22,40.23,40.16,40.18,2330444.0,34.1828,34.1913,34.1318,34.1488,2330444.0
2018-11-26 15:50:00,40.18,40.26,40.17,40.25,6488516.0,34.1488,34.2168,34.1403,34.2083,6488516.0
2018-11-27 09:30:00,40.09,40.23,40.08,40.1,2483380.0,34.0723,34.1913,34.0638,34.0808,2483380.0
2018-11-27 09:40:00,40.11,40.16,40.03,40.12,3745389.0,34.0893,34.1318,34.0213,34.0978,3745389.0
2018-11-27 09:50:00,40.12,40.18,40.06,40.17,1000399.0,34.0978,34.1488,34.0468,34.1403,1000399.0
2018-11-27 10:00:00,40.16,40.2,40.12,40.2,1601606.0,34.1318,34.1658,34.0978,34.1658,1601606.0
2018-11-27 10:10:00,40.19,40.29,40.18,40.29,1411893.0,34.1573,34.2423,34.1488,34.2423,1411893.0
2018-11-27 10:20:00,40.28,40.32,40.24,40.25,1462633.0,34.2338,34.2678,34.1998,34.2083,1462633.0
2018-11-27 10:30:00,40.26,40.31,40.22,40.25,843724.0,34.2168,34.2593,34.1828,34.2083,843724.0
2018-11-27 10:40:00,40.24,40.28,40.21,40.28,1564271.0,34.1998,34.2338,34.1743,34.2338,1564271.0
2018-11-27 10:50:00,40.28,40.38,40.28,40.33,1269161.0,34.2338,34.3188,34.2338,34.2763,1269161.0
2018-11-27 11:00:00,40.33,40.41,40.32,40.37,1797675.0,34.2763,34.3443,34.2678,34.3103,1797675.0
2018-11-27 11:10:00,40.37,40.38,40.33,40.37,1238275.0,34.3103,34.3188,34.2763,34.3103,1238275.0
2018-11-27 11:20:00,40.37,40.43,40.33,40.4,1383363.0,34.3103,34.3613,34.2763,34.3358,1383363.0
2018-11-27 11:30:00,40.41,40.41,40.34,40.36,1185740.0,34.3443,34.3443,34.2848,34.3018,1185740.0
2018-11-27 11:40:00,40.37,40.38,40.3,40.33,1675333.0,34.3103,34.3188,34.2508,34.2763,1675333.0
2018-11-27 11:50:00,40.33,40.42,40.33,40.4,1810196.0,34.2763,34.3528,34.2763,34.3358,1810196.0
2018-11-27 12:00:00,40.4,40.43,40.38,40.41,1316439.0,34.3358,34.3613,34.3188,34.3443,1316439.0
2018-11-27 12:10:00,40.42,40.43,40.32,40.34,1974803.0,34.3528,34.3613,34.2678,34.2848,1974803.0
2018-11-27 12:20:00,40.34,40.35,40.23,40.25,637164.0,34.2848,34.2933,34.1913,34.2083,637164.0
2018-11-27 12:30:00,40.25,40.35,40.23,40.34,1784534.0,34.2083,34.2933,34.1913,34.2848,1784534.0
2018-11-27 12:40:00,40.34,40.35,40.27,40.3,2738313.0,34.2848,34.2933,34.2253,34.2508,2738313.0
2018-11-27 12:50:00,40.29,40.33,40.26,40.29,848010.0,34.2423,34.2763,34.2168,34.2423,848010.0
2018-11-27 13:00:00,40.28,40.34,40.27,40.32,804651.0,34.2338,34.2848,34.2253,34.2678,804651.0
2018-11-27 13:10:00,40.31,40.39,40.19,40.29,3184741.0,34.2593,34.3273,34.1573,34.2423,3184741.0
2018-11-27 13:20:00,40.28,40.32,40.26,40.3,1585687.0,34.2338,34.2678,34.2168,34.2508,1585687.0
2018-11-27 13:30:00,40.3,40.37,40.28,40.35,1760958.0,34.2508,34.3103,34.2338,34.2933,1760958.0
2018-11-27 13:40:00,40.35,40.42,40.32,40.4,1168896.0,34.2933,34.3528,34.2678,34.3358,1168896.0
2018-11-27 13:50:00,40.41,40.42,40.34,40.4,1285069.0,34.3443,34.3528,34.2848,34.3358,1285069.0
2018-11-27 14:00:00,40.4,40.47,40.38,40.45,898290.0,34.3358,34.3953,34.3188,34.3783,898290.0
2018-11-27 14:10:00,40.45,40.47,40.42,40.45,637611.0,34.3783,34.3953,34.3528,34.3783,637611.0
2018-11-27 14:20:00,40.46,40.48,40.43,40.47,839612.0,34.3868,34.4038,34.3613,34.3953,839612.0
2018-11-27 14:30:00,40.47,40.49,40.44,40.46,1515935.0,34.3953,34.4123,34.3698,34.3868,1515935.0
2018-11-27 14:40:00,40.46,40.51,40.44,40.51,1034366.0,34.3868,34.4293,34.3698,34.4293,1034366.0
2018-11-27 14:50:00,40.51,40.51,40.45,40.46,1519632.0,34.4293,34.4293,34.3783,34.3868,1519632.0
2018-11-27 15:00:00,40.46,40.47,40.42,40.44,1780694.0,34.3868,34.3953,34.3528,34.3698,1780694.0
2018-11-27 15:10:00,40.44,40.46,40.4,40.41,1745043.0,34.3698,34.3868,34.3358,34.3443,1745043.0
2018-11-27 15:20:00,40.41,40.43,40.38,40.41,1244946.0,34.3443,34.3613,34.3188,34.3443,1244946.0
2018-11-27 15:30:00,40.41,40.45,40.39,40.45,2001053.0,34.3443,34.3783,34.3273,34.3783,2001053.0
2018-11-27 15:40:00,40.45,40.5,40.44,40.49,2517489.0,34.3783,34.4208,34.3698,34.4123,2517489.0
2018-11-27 15:50:00,40.49,40.51,40.46,40.51,5383393.0,34.4123,34.4293,34.3868,34.4293,5383393.0
2018-11-28 09:30:00,40.79,40.82,40.73,40.76,2678498.0,34.6673,34.6928,34.6163,34.6418,2678498.0
2018-11-28 09:40:00,40.76,40.79,40.64,40.69,2017382.0,34.6418,34.6673,34.5398,34.5823,2017382.0
2018-11-28 09:50:00,40.69,40.72,40.58,40.63,3067922.0,34.5823,34.6078,34.4888,34.5313,3067922.0
2018-11-28 10:00:00,40.63,40.66,40.53,40.56,1657739.0,34.5313,34.5568,34.4463,34.4718,1657739.0
2018-11-28 10:10:00,40.56,40.57,40.53,40.55,1178263.0,34.4718,34.4803,34.4463,34.4633,1178263.0
2018-11-28 10:20:00,40.55,40.57,40.49,40.49,823747.0,34.4633,34.4803,34.4123,34.4123,823747.0
2018-11-28 10:30:00,40.5,40.56,40.47,40.51,1434588.0,34.4208,34.4718,34.3953,34.4293,1434588.0
2018-11-28 10:40:00,40.5,40.59,40.48,40.59,1193878.0,34.4208,34.4973,34.4038,34.4973,1193878.0
2018-11-28 10:50:00,40.59,40.61,40.56,40.58,1532075.0,34.4973,34.5143,34.4718,34.4888,1532075.0
2018-11-28 11:00:00,40.58,40.65,40.57,40.63,1409406.0,34.4888,34.5483,34.4803,34.5313,1409406.0
2018-11-28 11:10:00,40.64,40.66,40.61,40.64,1173138.0,34.5398,34.5568,34.5143,34.5398,1173138.0
2018-11-28 11:20:00,40.64,40.66,40.59,40.65,942977.0,34.5398,34.5568,34.4973,34.5483,942977.0
2018-11-28 11:30:00,40.65,40.67,40.63,40.63,775673.0,34.5483,34.5653,34.5313,34.5313,775673.0
2018-11-28 11:40:00,40.63,40.68,40.6,40.63,2010898.0,34.5313,34.5738,34.5058,34.5313,2010898.0
2018-11-28 11:50:00,40.63,40.65,40.59,40.63,1888408.0,34.5313,34.5483,34.4973,34.5313,1888408.0
2018-11-28 12:00:00,40.64,41.21,40.64,41.2,12489768.0,34.5398,35.0242,34.5398,35.0157,12489768.0
2018-11-28 12:10:00,41.19,41.23,41.08,41.18,5480782.0,35.0072,35.0412,34.9137,34.9987,5480782.0
2018-11-28 12:20:00,41.19,41.28,41.12,41.24,2742161.0,35.0072,35.0837,34.9477,35.0497,2742161.0
2018-11-28 12:30:00,41.23,41.28,41.15,41.23,3189373.0,35.0412,35.0837,34.9732,35.0412,3189373.0
2018-11-28 12:40:00,41.23,41.27,41.14,41.24,2797152.0,35.0412,35.0752,34.9647,35.0497,2797152.0
2018-11-28 12:50:00,41.25,41.36,41.24,41.26,3870747.0,35.0582,35.1517,35.0497,35.0667,3870747.0
2018-11-28 13:00:00,41.26,41.29,41.19,41.27,2568486.0,35.0667,35.0922,35.0072,35.0752,2568486.0
2018-11-28 13:10:00,41.26,41.38,41.25,41.36,1386478.0,35.0667,35.1687,35.0582,35.1517,1386478.0
2018-11-28 13:20:00,41.36,41.37,41.26,41.31,1920476.0,35.1517,35.1602,35.0667,35.1092,1920476.0
2018-11-28 13:30:00,41.32,41.4,41.29,41.39,2423407.0,35.1177,35.1857,35.0922,35.1772,2423407.0
2018-11-28 13:40:00,41.39,41.44,41.38,41.4,2938280.0,35.1772,35.2197,35.1687,35.1857,2938280.0
2018-11-28 13:50:00,41.4,41.46,41.38,41.44,2212153.0,35.1857,35.2367,35.1687,35.2197,2212153.0
2018-11-28 14:00:00,41.44,41.47,41.4,41.41,1522620.0,35.2197,35.2452,35.1857,35.1942,1522620.0
2018-11-28 14:10:00,41.41,41.47,41.39,41.46,2345662.0,35.1942,35.2452,35.1772,35.2367,2345662.0
2018-11-28 14:20:00,41.46,41.46,41.39,41.43,3208369.0,35.2367,35.2367,35.1772,35.2112,3208369.0
2018-11-28 14:30:00,41.43,41.43,41.38,41.41,2368652.0,35.2112,35.2112,35.1687,35.1942,2368652.0
2018-11-28 14:40:00,41.41,41.45,41.4,41.45,1959316.0,35.1942,35.2282,35.1857,35.2282,1959316.0
2018-11-28 14:50:00,41.45,41.47,41.36,41.37,1384305.0,35.2282,35.2452,35.1517,35.1602,1384305.0
2018-11-28 15:00:00,41.37,41.37,41.32,41.33,897708.0,35.1602,35.1602,35.1177,35.1262,897708.0
2018-11-28 15:10:00,41.33,41.35,41.3,41.33,970813.0,35.1262,35.1432,35.1007,35.1262,970813.0
2018-11-28 15:20:00,41.32,41.4,41.32,41.39,1150712.0,35.1177,35.1857,35.1177,35.1772,1150712.0
2018-11-28 15:30:00,41.39,41.43,41.34,41.43,1659863.0,35.1772,35.2112,35.1347,35.2112,1659863.0
2018-11-28 15:40:00,41.42,41.51,41.41,41.51,3254692.0,35.2027,35.2792,35.1942,35.2792,3254692.0
2018-11-28 15:50:00,41.51,41.51,41.47,41.49,8123554.0,35.2792,35.2792,35.2452,35.2622,8123554.0
2018-11-29 09:30:00,41.19,41.26,41.15,41.23,7748180.0,35.0072,35.0667,34.9732,35.0412,7748180.0
2018-11-29 09:40:00,41.23,41.24,41.13,41.13,5427527.0,35.0412,35.0497,34.9562,34.9562,5427527.0
2018-11-29 09:50:00,41.14,41.2,41.13,41.16,2054156.0,34.9647,35.0157,34.9562,34.9817,2054156.0
2018-11-29 10:00:00,41.16,41.19,41.09,41.13,2327493.0,34.9817,35.0072,34.9222,34.9562,2327493.0
2018-11-29 10:10:00,41.12,41.14,41.02,41.03,1927398.0,34.9477,34.9647,34.8627,34.8712,1927398.0
2018-11-29 10:20:00,41.03,41.07,41.01,41.04,1404063.0,34.8712,34.9052,34.8542,34.8797,1404063.0
2018-11-29 10:30:00,41.04,41.3,41.03,41.08,4198082.0,34.8797,35.1007,34.8712,34.9137,4198082.0
2018-11-29 10:40:00,41.09,41.09,40.96,40.96,2857410.0,34.9222,34.9222,34.8117,34.8117,2857410.0
2018-11-29 10:50:00,40.95,41.01,40.92,41.0,2199430.0,34.8032,34.8542,34.7777,34.8457,2199430.0
2018-11-29 11:00:00,41.0,41.1,40.97,41.09,5294763.0,34.8457,34.9307,34.8202,34.9222,5294763.0
2018-11-29 11:10:00,41.09,41.13,41.06,41.08,1814532.0,34.9222,34.9562,34.8967,34.9137,1814532.0
2018-11-29 11:20:00,41.09,41.23,41.07,41.2,5619382.0,34.9222,35.0412,34.9052,35.0157,5619382.0
2018-11-29 11:30:00,41.21,41.28,41.15,41.27,2688952.0,35.0242,35.0837,34.9732,35.0752,2688952.0
2018-11-29 11:40:00,41.27,41.29,41.22,41.23,961409.0,35.0752,35.0922,35.0327,35.0412,961409.0
2018-11-29 11:50:00,41.23,41.27,41.19,41.19,2029740.0,35.0412,35.0752,35.0072,35.0072,2029740.0
2018-11-29 12:00:00,41.19,41.2,41.11,41.16,2702450.0,35.0072,35.0157,34.9392,34.9817,2702450.0
2018-11-29 12:10:00,41.16,41.17,41.1,41.14,1604668.0,34.9817,34.9902,34.9307,34.9647,1604668.0
2018-11-29 12:20:00,41.14,41.19,41.13,41.18,1022018.0,34.9647,35.0072,34.9562,34.9987,1022018.0
2018-11-29 12:30:00,41.18,41.22,41.16,41.21,1271481.0,34.9987,35.0327,34.9817,35.0242,1271481.0
2018-11-29 12:40:00,41.21,41.24,41.17,41.21,646588.0,35.0242,35.0497,34.9902,35.0242,646588.0
2018-11-29 12:50:00,41.21,41.23,41.17,41.2,1696936.0,35.0242,35.0412,34.9902,35.0157,1696936.0
2018-11-29 13:00:00,41.21,41.23,41.13,41.13,2914439.0,35.0242,35.0412,34.9562,34.9562,2914439.0
2018-11-29 13:10:00,41.13,41.19,41.11,41.18,788187.0,34.9562,35.0072,34.9392,34.9987,788187.0
2018-11-29 13:20:00,41.18,41.22,41.17,41.2,847203.0,34.9987,35.0327,34.9902,35.0157,847203.0
2018-11-29 13:30:00,41.21,41.25,41.2,41.22,601780.0,35.0242,35.0582,35.0157,35.0327,601780.0
2018-11-29 13:40:00,41.23,41.3,41.21,41.29,918355.0,35.0412,35.1007,35.0242,35.0922,918355.0
2018-11-29 13:50:00,41.29,41.3,41.24,41.25,681469.0,35.0922,35.1007,35.0497,35.0582,681469.0
2018-11-29 14:00:00,41.25,41.34,41.2,41.26,2522120.0,35.0582,35.1347,35.0157,35.0667,2522120.0
2018-11-29 14:10:00,41.26,41.34,41.25,41.32,1676043.0,35.0667,35.1347,35.0582,35.1177,1676043.0
2018-11-29 14:20:00,41.32,41.35,41.29,41.32,668615.0,35.1177,35.1432,35.0922,35.1177,668615.0
2018-11-29 14:30:00,41.32,41.39,41.31,41.32,1341701.0,35.1177,35.1772,35.1092,35.1177,1341701.0
2018-11-29 14:40:00,41.32,41.38,41.3,41.34,2572028.0,35.1177,35.1687,35.1007,35.1347,2572028.0
2018-11-29 14:50:00,41.33,41.38,41.33,41.37,1178846.0,35.1262,35.1687,35.1262,35.1602,1178846.0
2018-11-29 15:00:00,41.38,41.4,41.34,41.35,2218483.0,35.1687,35.1857,35.1347,35.1432,2218483.0
2018-11-29 15:10:00,41.36,41.37,41.3,41.31,2411894.0,35.1517,35.1602,35.1007,35.1092,2411894.0
2018-11-29 15:20:00,41.31,41.35,41.28,41.3,1662970.0,35.1092,35.1432,35.0837,35.1007,1662970.0
2018-11-29 15:30:00,41.3,41.31,41.26,41.27,1535411.0,35.1007,35.1092,35.0667,35.0752,1535411.0
2018-11-29 15:40:00,41.28,41.32,41.24,41.26,3203116.0,35.0837,35.1177,35.0497,35.0667,3203116.0
2018-11-29 15:50:00,41.25,41.27,41.12,41.13,6217070.0,35.0582,35.0752,34.9477,34.9562,6217070.0
2018-11-30 09:30:00,40.96,40.97,40.8,40.87,2457127.0,34.8117,34.8202,34.6758,34.7352,2457127.0
2018-11-30 09:40:00,40.87,40.92,40.81,40.9,2484934.0,34.7352,34.7777,34.6843,34.7607,2484934.0
2018-11-30 09:50:00,40.9,40.9,40.82,40.87,1971696.0,34.7607,34.7607,34.6928,34.7352,1971696.0
2018-11-30 10:00:00,40.87,40.93,40.84,40.93,1744121.0,34.7352,34.7862,34.7098,34.7862,1744121.0
2018-11-30 10:10:00,40.93,40.97,40.91,40.91,1728823.0,34.7862,34.8202,34.7692,34.7692,1728823.0
2018-11-30 10:20:00,40.91,40.92,40.85,40.87,2434593.0,34.7692,34.7777,34.7183,34.7352,2434593.0
2018-11-30 10:30:00,40.87,40.94,40.85,40.91,2176254.0,34.7352,34.7947,34.7183,34.7692,2176254.0
2018-11-30 10:40:00,40.91,40.95,40.88,40.89,1958634.0,34.7692,34.8032,34.7437,34.7522,1958634.0
2018-11-30 10:50:00,40.89,40.95,40.88,40.92,1771766.0,34.7522,34.8032,34.7437,34.7777,1771766.0
2018-11-30 11:00:00,40.91,40.93,40.88,40.9,2335768.0,34.7692,34.7862,34.7437,34.7607,2335768.0
2018-11-30 11:10:00,40.9,40.92,40.86,40.89,1749600.0,34.7607,34.7777,34.7268,34.7522,1749600.0
2018-11-30 11:20:00,40.9,40.93,40.87,40.89,1689469.0,34.7607,34.7862,34.7352,34.7522,1689469.0
2018-11-30 11:30:00,40.88,40.95,40.84,40.95,1934617.0,34.7437,34.8032,34.7098,34.8032,1934617.0
2018-11-30 11:40:00,40.95,41.01,40.94,41.0,1407833.0,34.8032,34.8542,34.7947,34.8457,1407833.0
2018-11-30 11:50:00,41.0,41.03,40.98,41.0,1664588.0,34.8457,34.8712,34.8287,34.8457,1664588.0
2018-11-30 12:00:00,41.01,41.05,40.98,41.02,3336019.0,34.8542,34.8882,34.8287,34.8627,3336019.0
2018-11-30 12:10:00,41.02,41.04,40.99,41.0,1143510.0,34.8627,34.8797,34.8372,34.8457,1143510.0
2018-11-30 12:20:00,41.0,41.0,40.95,40.96,1121282.0,34.8457,34.8457,34.8032,34.8117,1121282.0
2018-11-30 12:30:00,40.96,40.96,40.93,40.94,1106531.0,34.8117,34.8117,34.7862,34.7947,1106531.0
2018-11-30 12:40:00,40.94,40.95,40.88,40.91,2253139.0,34.7947,34.8032,34.7437,34.7692,2253139.0
2018-11-30 12:50:00,40.91,40.91,40.86,40.86,941737.0,34.7692,34.7692,34.7268,34.7268,941737.0
2018-11-30 13:00:00,40.87,40.89,40.84,40.84,690409.0,34.7352,34.7522,34.7098,34.7098,690409.0
2018-11-30 13:10:00,40.84,40.9,40.83,40.89,1022207.0,34.7098,34.7607,34.7013,34.7522,1022207.0
2018-11-30 13:20:00,40.89,40.91,40.86,40.9,676708.0,34.7522,34.7692,34.7268,34.7607,676708.0
2018-11-30 13:30:00,40.9,41.0,40.88,40.95,1895875.0,34.7607,34.8457,34.7437,34.8032,1895875.0
2018-11-30 13:40:00,40.96,41.0,40.94,40.98,540373.0,34.8117,34.8457,34.7947,34.8287,540373.0
2018-11-30 13:50:00,40.99,41.05,40.99,41.04,1489408.0,34.8372,34.8882,34.8372,34.8797,1489408.0
2018-11-30 14:00:00,41.04,41.05,41.0,41.03,737925.0,34.8797,34.8882,34.8457,34.8712,737925.0
2018-11-30 14:10:00,41.02,41.04,40.97,40.99,793816.0,34.8627,34.8797,34.8202,34.8372,793816.0
2018-11-30 14:20:00,40.98,41.0,40.93,40.95,1129511.0,34.8287,34.8457,34.7862,34.8032,1129511.0
2018-11-30 14:30:00,40.95,40.99,40.94,40.97,921977.0,34.8032,34.8372,34.7947,34.8202,921977.0
2018-11-30 14:40:00,40.96,41.0,40.95,40.98,776668.0,34.8117,34.8457,34.8032,34.8287,776668.0
2018-11-30 14:50:00,40.97,40.99,40.93,40.95,862567.0,34.8202,34.8372,34.7862,34.8032,862567.0
2018-11-30 15:00:00,40.95,40.99,40.93,40.99,969416.0,34.8032,34.8372,34.7862,34.8372,969416.0
2018-11-30 15:10:00,40.98,41.04,40.97,41.03,2050439.0,34.8287,34.8797,34.8202,34.8712,2050439.0
2018-11-30 15:20:00,41.03,41.05,40.99,41.0,2803907.0,34.8712,34.8882,34.8372,34.8457,2803907.0
2018-11-30 15:30:00,41.0,41.03,40.98,41.01,2187178.0,34.8457,34.8712,34.8287,34.8542,2187178.0
2018-11-30 15:40:00,41.01,41.02,40.94,40.96,3204484.0,34.8542,34.8627,34.7947,34.8117,3204484.0
2018-11-30 15:50:00,40.97,41.08,40.93,41.04,12266852.0,34.8202,34.9137,34.7862,34.8797,12266852.0
2018-12-03 09:30:00,42.13,42.15,42.05,42.06,6221912.0,35.8061,35.8231,35.7381,35.7466,6221912.0
2018-12-03 09:40:00,42.06,42.12,41.99,42.0,6152584.0,35.7466,35.7976,35.6871,35.6956,6152584.0
2018-12-03 09:50:00,42.0,42.01,41.84,41.87,9635166.0,35.6956,35.7041,35.5596,35.5851,9635166.0
2018-12-03 10:00:00,41.88,41.97,41.85,41.96,4009039.0,35.5936,35.6701,35.5681,35.6616,4009039.0
2018-12-03 10:10:00,41.96,41.96,41.82,41.88,3457234.0,35.6616,35.6616,35.5427,35.5936,3457234.0
2018-12-03 10:20:00,41.89,41.99,41.85,41.96,3895234.0,35.6021,35.6871,35.5681,35.6616,3895234.0
2018-12-03 10:30:00,41.96,41.98,41.9,41.9,2183788.0,35.6616,35.6786,35.6106,35.6106,2183788.0
2018-12-03 10:40:00,41.9,41.92,41.83,41.87,2871933.0,35.6106,35.6276,35.5511,35.5851,2871933.0
2018-12-03 10:50:00,41.87,41.89,41.78,41.82,2708408.0,35.5851,35.6021,35.5087,35.5427,2708408.0
2018-12-03 11:00:00,41.83,41.89,41.8,41.89,2970967.0,35.5511,35.6021,35.5257,35.6021,2970967.0
2018-12-03 11:10:00,41.88,41.9,41.81,41.87,1798152.0,35.5936,35.6106,35.5342,35.5851,1798152.0
2018-12-03 11:20:00,41.87,41.88,41.82,41.87,2866369.0,35.5851,35.5936,35.5427,35.5851,2866369.0
2018-12-03 11:30:00,41.87,41.89,41.81,41.84,1910321.0,35.5851,35.6021,35.5342,35.5596,1910321.0
2018-12-03 11:40:00,41.84,41.84,41.73,41.76,2802106.0,35.5596,35.5596,35.4662,35.4917,2802106.0
2018-12-03 11:50:00,41.76,41.77,41.7,41.73,1602062.0,35.4917,35.5002,35.4407,35.4662,1602062.0
2018-12-03 12:00:00,41.73,41.83,41.73,41.83,1727131.0,35.4662,35.5511,35.4662,35.5511,1727131.0
2018-12-03 12:10:00,41.82,41.87,41.8,41.85,1505727.0,35.5427,35.5851,35.5257,35.5681,1505727.0
2018-12-03 12:20:00,41.85,41.91,41.84,41.9,2485559.0,35.5681,35.6191,35.5596,35.6106,2485559.0
2018-12-03 12:30:00,41.9,41.96,41.9,41.93,803467.0,35.6106,35.6616,35.6106,35.6361,803467.0
2018-12-03 12:40:00,41.93,41.93,41.88,41.89,1331465.0,35.6361,35.6361,35.5936,35.6021,1331465.0
2018-12-03 12:50:00,41.88,41.92,41.87,41.92,1296952.0,35.5936,35.6276,35.5851,35.6276,1296952.0
2018-12-03 13:00:00,41.92,41.99,41.92,41.97,834736.0,35.6276,35.6871,35.6276,35.6701,834736.0
2018-12-03 13:10:00,41.97,42.01,41.96,41.98,2262106.0,35.6701,35.7041,35.6616,35.6786,2262106.0
2018-12-03 13:20:00,41.99,42.01,41.97,42.0,1117210.0,35.6871,35.7041,35.6701,35.6956,1117210.0
2018-12-03 13:30:00,42.0,42.0,41.9,41.91,1665098.0,35.6956,35.6956,35.6106,35.6191,1665098.0
2018-12-03 13:40:00,41.91,41.94,41.86,41.86,1185195.0,35.6191,35.6446,35.5766,35.5766,1185195.0
2018-12-03 13:50:00,41.86,41.91,41.86,41.88,940659.0,35.5766,35.6191,35.5766,35.5936,940659.0
2018-12-03 14:00:00,41.88,41.91,41.77,41.81,1541049.0,35.5936,35.6191,35.5002,35.5342,1541049.0
2018-12-03 14:10:00,41.81,41.89,41.8,41.88,1373319.0,35.5342,35.6021,35.5257,35.5936,1373319.0
2018-12-03 14:20:00,41.88,41.91,41.85,41.89,1979259.0,35.5936,35.6191,35.5681,35.6021,1979259.0
2018-12-03 14:30:00,41.88,41.91,41.87,41.9,790847.0,35.5936,35.6191,35.5851,35.6106,790847.0
2018-12-03 14:40:00,41.9,41.91,41.85,41.87,1019377.0,35.6106,35.6191,35.5681,35.5851,1019377.0
2018-12-03 14:50:00,41.87,41.9,41.82,41.86,695486.0,35.5851,35.6106,35.5427,35.5766,695486.0
2018-12-03 15:00:00,41.86,41.9,41.84,41.88,1947628.0,35.5766,35.6106,35.5596,35.5936,1947628.0
2018-12-03 15:10:00,41.88,41.95,41.87,41.9,1953249.0,35.5936,35.6531,35.5851,35.6106,1953249.0
2018-12-03 15:20:00,41.9,41.92,41.85,41.89,1648850.0,35.6106,35.6276,35.5681,35.6021,1648850.0
2018-12-03 15:30:00,41.89,41.98,41.86,41.96,4641996.0,35.6021,35.6786,35.5766,35.6616,4641996.0
2018-12-03 15:40:00,41.96,41.97,41.9,41.92,4611785.0,35.6616,35.6701,35.6106,35.6276,4611785.0
2018-12-03 15:50:00,41.92,41.93,41.88,41.91,6355788.0,35.6276,35.6361,35.5936,35.6191,6355788.0
2018-12-04 09:30:00,41.95,42.02,41.92,41.95,6147453.0,35.6531,35.7126,35.6276,35.6531,6147453.0
2018-12-04 09:40:00,41.95,41.97,41.82,41.85,4182149.0,35.6531,35.6701,35.5427,35.5681,4182149.0
2018-12-04 09:50:00,41.86,41.87,41.78,41.83,2078194.0,35.5766,35.5851,35.5087,35.5511,2078194.0
2018-12-04 10:00:00,41.82,41.86,41.78,41.82,2016466.0,35.5427,35.5766,35.5087,35.5427,2016466.0
2018-12-04 10:10:00,41.82,41.86,41.74,41.77,3777575.0,35.5427,35.5766,35.4747,35.5002,3777575.0
2018-12-04 10:20:00,41.76,41.81,41.72,41.81,5856292.0,35.4917,35.5342,35.4577,35.5342,5856292.0
2018-12-04 10:30:00,41.8,41.83,41.74,41.8,2067028.0,35.5257,35.5511,35.4747,35.5257,2067028.0
2018-12-04 10:40:00,41.8,41.84,41.79,41.84,1148912.0,35.5257,35.5596,35.5172,35.5596,1148912.0
2018-12-04 10:50:00,41.84,41.86,41.76,41.77,1861113.0,35.5596,35.5766,35.4917,35.5002,1861113.0
2018-12-04 11:00:00,41.77,41.85,41.72,41.82,2149209.0,35.5002,35.5681,35.4577,35.5427,2149209.0
2018-12-04 11:10:00,41.82,41.84,41.77,41.8,1509507.0,35.5427,35.5596,35.5002,35.5257,1509507.0
2018-12-04 11:20:00,41.79,41.83,41.76,41.78,1174033.0,35.5172,35.5511,35.4917,35.5087,1174033.0
2018-12-04 11:30:00,41.77,41.78,41.73,41.77,1585512.0,35.5002,35.5087,35.4662,35.5002,1585512.0
2018-12-04 11:40:00,41.77,41.8,41.73,41.76,908838.0,35.5002,35.5257,35.4662,35.4917,908838.0
2018-12-04 11:50:00,41.76,41.76,41.65,41.66,3090472.0,35.4917,35.4917,35.3982,35.4067,3090472.0
2018-12-04 12:00:00,41.66,41.66,41.42,41.45,8279417.0,35.4067,35.4067,35.2027,35.2282,8279417.0
2018-12-04 12:10:00,41.45,41.46,41.29,41.37,3781951.0,35.2282,35.2367,35.0922,35.1602,3781951.0
2018-12-04 12:20:00,41.37,41.37,41.18,41.19,3942729.0,35.1602,35.1602,34.9987,35.0072,3942729.0
2018-12-04 12:30:00,41.19,41.28,41.06,41.24,7753336.0,35.0072,35.0837,34.8967,35.0497,7753336.0
2018-12-04 12:40:00,41.24,41.37,41.22,41.35,3689784.0,35.0497,35.1602,35.0327,35.1432,3689784.0
2018-12-04 12:50:00,41.35,41.35,41.23,41.24,3633192.0,35.1432,35.1432,35.0412,35.0497,3633192.0
2018-12-04 13:00:00,41.24,41.31,41.21,41.25,1603378.0,35.0497,35.1092,35.0242,35.0582,1603378.0
2018-12-04 13:10:00,41.25,41.3,41.22,41.27,2460015.0,35.0582,35.1007,35.0327,35.0752,2460015.0
2018-12-04 13:20:00,41.27,41.27,41.02,41.09,3927203.0,35.0752,35.0752,34.8627,34.9222,3927203.0
2018-12-04 13:30:00,41.09,41.13,40.97,40.97,2064105.0,34.9222,34.9562,34.8202,34.8202,2064105.0
2018-12-04 13:40:00,40.97,41.13,40.92,41.08,2821308.0,34.8202,34.9562,34.7777,34.9137,2821308.0
2018-12-04 13:50:00,41.07,41.18,41.04,41.14,2360289.0,34.9052,34.9987,34.8797,34.9647,2360289.0
2018-12-04 14:00:00,41.13,41.22,41.07,41.22,2723523.0,34.9562,35.0327,34.9052,35.0327,2723523.0
2018-12-04 14:10:00,41.21,41.24,41.18,41.24,2551159.0,35.0242,35.0497,34.9987,35.0497,2551159.0
2018-12-04 14:20:00,41.24,41.24,41.06,41.08,2338348.0,35.0497,35.0497,34.8967,34.9137,2338348.0
2018-12-04 14:30:00,41.08,41.19,41.07,41.17,3153742.0,34.9137,35.0072,34.9052,34.9902,3153742.0
2018-12-04 14:40:00,41.17,41.28,41.15,41.26,2556483.0,34.9902,35.0837,34.9732,35.0667,2556483.0
2018-12-04 14:50:00,41.26,41.29,41.18,41.19,1256823.0,35.0667,35.0922,34.9987,35.0072,1256823.0
2018-12-04 15:00:00,41.19,41.2,41.13,41.16,1497012.0,35.0072,35.0157,34.9562,34.9817,1497012.0
2018-12-04 15:10:00,41.16,41.21,41.11,41.15,2176851.0,34.9817,35.0242,34.9392,34.9732,2176851.0
2018-12-04 15:20:00,41.15,41.2,41.06,41.09,2846366.0,34.9732,35.0157,34.8967,34.9222,2846366.0
2018-12-04 15:30:00,41.08,41.15,41.04,41.06,2778990.0,34.9137,34.9732,34.8797,34.8967,2778990.0
2018-12-04 15:40:00,41.06,41.14,41.03,41.12,4534360.0,34.8967,34.9647,34.8712,34.9477,4534360.0
2018-12-04 15:50:00,41.12,41.13,40.97,41.04,10250678.0,34.9477,34.9562,34.8202,34.8797,10250678.0
2018-12-06 09:30:00,39.93,40.13,39.87,40.11,7525157.0,33.9363,34.1063,33.8854,34.0893,7525157.0
2018-12-06 09:40:00,40.1,40.11,39.91,39.93,5234056.0,34.0808,34.0893,33.9193,33.9363,5234056.0
2018-12-06 09:50:00,39.92,39.96,39.81,39.9,5299395.0,33.9278,33.9618,33.8344,33.9109,5299395.0
2018-12-06 10:00:00,39.9,40.06,39.86,40.05,6363344.0,33.9109,34.0468,33.8769,34.0383,6363344.0
2018-12-06 10:10:00,40.05,40.1,39.98,40.07,6265890.0,34.0383,34.0808,33.9788,34.0553,6265890.0
2018-12-06 10:20:00,40.07,40.17,40.05,40.14,6324819.0,34.0553,34.1403,34.0383,34.1148,6324819.0
2018-12-06 10:30:00,40.14,40.17,40.04,40.09,7393331.0,34.1148,34.1403,34.0298,34.0723,7393331.0
2018-12-06 10:40:00,40.09,40.16,40.05,40.08,4985782.0,34.0723,34.1318,34.0383,34.0638,4985782.0
2018-12-06 10:50:00,40.08,40.11,39.95,39.97,6853273.0,34.0638,34.0893,33.9533,33.9703,6853273.0
2018-12-06 11:00:00,39.97,40.0,39.9,39.91,5326224.0,33.9703,33.9958,33.9109,33.9193,5326224.0
2018-12-06 11:10:00,39.92,39.94,39.82,39.88,4184977.0,33.9278,33.9448,33.8429,33.8939,4184977.0
2018-12-06 11:20:00,39.88,39.88,39.68,39.69,5021937.0,33.8939,33.8939,33.7239,33.7324,5021937.0
2018-12-06 11:30:00,39.69,39.84,39.68,39.79,4798068.0,33.7324,33.8599,33.7239,33.8174,4798068.0
2018-12-06 11:40:00,39.79,39.95,39.78,39.95,2710276.0,33.8174,33.9533,33.8089,33.9533,2710276.0
2018-12-06 11:50:00,39.96,40.05,39.93,40.04,2819178.0,33.9618,34.0383,33.9363,34.0298,2819178.0
2018-12-06 12:00:00,40.05,40.06,39.99,40.0,2704839.0,34.0383,34.0468,33.9873,33.9958,2704839.0
2018-12-06 12:10:00,40.0,40.19,39.99,40.16,2897759.0,33.9958,34.1573,33.9873,34.1318,2897759.0
2018-12-06 12:20:00,40.16,40.28,40.13,40.27,2167461.0,34.1318,34.2338,34.1063,34.2253,2167461.0
2018-12-06 12:30:00,40.27,40.35,40.24,40.29,3198590.0,34.2253,34.2933,34.1998,34.2423,3198590.0
2018-12-06 12:40:00,40.29,40.35,40.26,40.32,2760099.0,34.2423,34.2933,34.2168,34.2678,2760099.0
2018-12-06 12:50:00,40.31,40.38,40.27,40.32,2662528.0,34.2593,34.3188,34.2253,34.2678,2662528.0
2018-12-06 13:00:00,40.32,40.34,40.22,40.23,1936873.0,34.2678,34.2848,34.1828,34.1913,1936873.0
2018-12-06 13:10:00,40.24,40.3,40.22,40.23,1169646.0,34.1998,34.2508,34.1828,34.1913,1169646.0
2018-12-06 13:20:00,40.23,40.26,40.19,40.21,2963597.0,34.1913,34.2168,34.1573,34.1743,2963597.0
2018-12-06 13:30:00,40.2,40.25,40.15,40.23,2532829.0,34.1658,34.2083,34.1233,34.1913,2532829.0
2018-12-06 13:40:00,40.23,40.35,40.23,40.34,2537737.0,34.1913,34.2933,34.1913,34.2848,2537737.0
2018-12-06 13:50:00,40.34,40.46,40.34,40.46,3036712.0,34.2848,34.3868,34.2848,34.3868,3036712.0
2018-12-06 14:00:00,40.45,40.5,40.34,40.37,2419937.0,34.3783,34.4208,34.2848,34.3103,2419937.0
2018-12-06 14:10:00,40.37,40.37,40.25,40.25,1582180.0,34.3103,34.3103,34.2083,34.2083,1582180.0
2018-12-06 14:20:00,40.26,40.39,40.24,40.39,1308510.0,34.2168,34.3273,34.1998,34.3273,1308510.0
2018-12-06 14:30:00,40.38,40.39,40.26,40.29,1289380.0,34.3188,34.3273,34.2168,34.2423,1289380.0
2018-12-06 14:40:00,40.3,40.36,40.22,40.26,1264580.0,34.2508,34.3018,34.1828,34.2168,1264580.0
2018-12-06 14:50:00,40.26,40.42,40.25,40.41,1917260.0,34.2168,34.3528,34.2083,34.3443,1917260.0
2018-12-06 15:00:00,40.41,40.49,40.34,40.41,2395522.0,34.3443,34.4123,34.2848,34.3443,2395522.0
2018-12-06 15:10:00,40.41,40.46,40.38,40.44,1699114.0,34.3443,34.3868,34.3188,34.3698,1699114.0
2018-12-06 15:20:00,40.44,40.51,40.38,40.49,2060212.0,34.3698,34.4293,34.3188,34.4123,2060212.0
2018-12-06 15:30:00,40.5,40.58,40.48,40.56,4024443.0,34.4208,34.4888,34.4038,34.4718,4024443.0
2018-12-06 15:40:00,40.55,40.66,40.49,40.64,4146225.0,34.4633,34.5568,34.4123,34.5398,4146225.0
2018-12-06 15:50:00,40.64,40.68,40.59,40.65,10516051.0,34.5398,34.5738,34.4973,34.5483,10516051.0
2018-12-07 09:30:00,40.58,40.74,40.5,40.73,4715815.0,34.4888,34.6248,34.4208,34.6163,4715815.0
2018-12-07 09:40:00,40.73,40.85,40.73,40.75,7350574.0,34.6163,34.7183,34.6163,34.6333,7350574.0
2018-12-07 09:50:00,40.75,40.82,40.7,40.75,2909634.0,34.6333,34.6928,34.5908,34.6333,2909634.0
2018-12-07 10:00:00,40.75,40.78,40.68,40.69,1503393.0,34.6333,34.6588,34.5738,34.5823,1503393.0
2018-12-07 10:10:00,40.7,40.7,40.54,40.55,2406277.0,34.5908,34.5908,34.4548,34.4633,2406277.0
2018-12-07 10:20:00,40.55,40.6,40.45,40.55,2771252.0,34.4633,34.5058,34.3783,34.4633,2771252.0
2018-12-07 10:30:00,40.54,40.56,40.38,40.45,2658228.0,34.4548,34.4718,34.3188,34.3783,2658228.0
2018-12-07 10:40:00,40.44,40.55,40.41,40.51,1954856.0,34.3698,34.4633,34.3443,34.4293,1954856.0
2018-12-07 10:50:00,40.5,40.56,40.45,40.55,1206063.0,34.4208,34.4718,34.3783,34.4633,1206063.0
2018-12-07 11:00:00,40.55,40.59,40.4,40.43,1890883.0,34.4633,34.4973,34.3358,34.3613,1890883.0
2018-12-07 11:10:00,40.43,40.45,40.35,40.37,2629421.0,34.3613,34.3783,34.2933,34.3103,2629421.0
2018-12-07 11:20:00,40.36,40.39,40.26,40.33,2627248.0,34.3018,34.3273,34.2168,34.2763,2627248.0
2018-12-07 11:30:00,40.34,40.37,40.29,40.34,1932086.0,34.2848,34.3103,34.2423,34.2848,1932086.0
2018-12-07 11:40:00,40.34,40.46,40.3,40.44,2698084.0,34.2848,34.3868,34.2508,34.3698,2698084.0
2018-12-07 11:50:00,40.43,40.44,40.27,40.28,1683019.0,34.3613,34.3698,34.2253,34.2338,1683019.0
2018-12-07 12:00:00,40.28,40.35,40.26,40.3,2414566.0,34.2338,34.2933,34.2168,34.2508,2414566.0
2018-12-07 12:10:00,40.3,40.39,40.23,40.26,2985919.0,34.2508,34.3273,34.1913,34.2168,2985919.0
2018-12-07 12:20:00,40.26,40.35,40.26,40.31,2665500.0,34.2168,34.2933,34.2168,34.2593,2665500.0
2018-12-07 12:30:00,40.31,40.31,40.2,40.23,4001941.0,34.2593,34.2593,34.1658,34.1913,4001941.0
2018-12-07 12:40:00,40.23,40.24,40.14,40.17,1107732.0,34.1913,34.1998,34.1148,34.1403,1107732.0
2018-12-07 12:50:00,40.17,40.4,40.17,40.37,2031637.0,34.1403,34.3358,34.1403,34.3103,2031637.0
2018-12-07 13:00:00,40.36,40.42,40.31,40.31,2529483.0,34.3018,34.3528,34.2593,34.2593,2529483.0
2018-12-07 13:10:00,40.31,40.33,40.18,40.18,1583337.0,34.2593,34.2763,34.1488,34.1488,1583337.0
2018-12-07 13:20:00,40.18,40.28,40.18,40.26,963290.0,34.1488,34.2338,34.1488,34.2168,963290.0
2018-12-07 13:30:00,40.25,40.26,40.14,40.16,1232095.0,34.2083,34.2168,34.1148,34.1318,1232095.0
2018-12-07 13:40:00,40.16,40.23,40.13,40.14,959259.0,34.1318,34.1913,34.1063,34.1148,959259.0
2018-12-07 13:50:00,40.13,40.14,40.0,40.01,6829830.0,34.1063,34.1148,33.9958,34.0043,6829830.0
2018-12-07 14:00:00,40.01,40.03,39.94,39.97,2826621.0,34.0043,34.0213,33.9448,33.9703,2826621.0
2018-12-07 14:10:00,39.97,40.06,39.9,40.05,4799190.0,33.9703,34.0468,33.9109,34.0383,4799190.0
2018-12-07 14:20:00,40.04,40.09,39.96,40.02,1707504.0,34.0298,34.0723,33.9618,34.0128,1707504.0
2018-12-07 14:30:00,40.03,40.05,39.95,39.97,1555785.0,34.0213,34.0383,33.9533,33.9703,1555785.0
2018-12-07 14:40:00,39.96,39.96,39.83,39.92,3283592.0,33.9618,33.9618,33.8514,33.9278,3283592.0
2018-12-07 14:50:00,39.92,39.98,39.81,39.83,2319483.0,33.9278,33.9788,33.8344,33.8514,2319483.0
2018-12-07 15:00:00,39.83,39.88,39.78,39.88,2969156.0,33.8514,33.8939,33.8089,33.8939,2969156.0
2018-12-07 15:10:00,39.88,39.94,39.8,39.87,3760622.0,33.8939,33.9448,33.8259,33.8854,3760622.0
2018-12-07 15:20:00,39.87,39.92,39.79,39.89,2414185.0,33.8854,33.9278,33.8174,33.9024,2414185.0
2018-12-07 15:30:00,39.88,40.02,39.85,39.88,4284283.0,33.8939,34.0128,33.8684,33.8939,4284283.0
2018-12-07 15:40:00,39.88,39.93,39.8,39.81,5281581.0,33.8939,33.9363,33.8259,33.8344,5281581.0
2018-12-07 15:50:00,39.81,39.9,39.81,39.84,9418534.0,33.8344,33.9109,33.8344,33.8599,9418534.0
2018-12-10 09:30:00,39.61,39.68,39.56,39.59,4003404.0,33.6644,33.7239,33.6219,33.6474,4003404.0
2018-12-10 09:40:00,39.59,39.63,39.45,39.47,2614977.0,33.6474,33.6814,33.5284,33.5454,2614977.0
2018-12-10 09:50:00,39.47,39.49,39.36,39.44,3276876.0,33.5454,33.5624,33.4519,33.5199,3276876.0
2018-12-10 10:00:00,39.44,39.55,39.39,39.46,2195864.0,33.5199,33.6134,33.4774,33.5369,2195864.0
2018-12-10 10:10:00,39.47,39.56,39.38,39.55,7449047.0,33.5454,33.6219,33.4689,33.6134,7449047.0
2018-12-10 10:20:00,39.55,39.59,39.43,39.46,2746276.0,33.6134,33.6474,33.5114,33.5369,2746276.0
2018-12-10 10:30:00,39.46,39.5,39.3,39.31,2479456.0,33.5369,33.5709,33.4009,33.4094,2479456.0
2018-12-10 10:40:00,39.31,39.37,39.26,39.32,3119808.0,33.4094,33.4604,33.3669,33.4179,3119808.0
2018-12-10 10:50:00,39.32,39.35,39.18,39.2,2200289.0,33.4179,33.4434,33.2989,33.3159,2200289.0
2018-12-10 11:00:00,39.21,39.22,39.04,39.06,4203973.0,33.3244,33.3329,33.1799,33.1969,4203973.0
2018-12-10 11:10:00,39.06,39.1,38.97,39.01,3073552.0,33.1969,33.2309,33.1204,33.1544,3073552.0
2018-12-10 11:20:00,39.01,39.07,38.97,39.07,3015922.0,33.1544,33.2054,33.1204,33.2054,3015922.0
2018-12-10 11:30:00,39.07,39.22,39.05,39.19,3519831.0,33.2054,33.3329,33.1884,33.3074,3519831.0
2018-12-10 11:40:00,39.2,39.28,39.15,39.23,2263412.0,33.3159,33.3839,33.2734,33.3414,2263412.0
2018-12-10 11:50:00,39.23,39.27,39.12,39.16,1837278.0,33.3414,33.3754,33.2479,33.2819,1837278.0
2018-12-10 12:00:00,39.15,39.23,39.09,39.18,1789858.0,33.2734,33.3414,33.2224,33.2989,1789858.0
2018-12-10 12:10:00,39.17,39.24,39.12,39.13,1298801.0,33.2904,33.3499,33.2479,33.2564,1298801.0
2018-12-10 12:20:00,39.12,39.2,39.08,39.15,1365964.0,33.2479,33.3159,33.2139,33.2734,1365964.0
2018-12-10 12:30:00,39.14,39.35,39.14,39.33,1368535.0,33.2649,33.4434,33.2649,33.4264,1368535.0
2018-12-10 12:40:00,39.33,39.44,39.32,39.43,1507276.0,33.4264,33.5199,33.4179,33.5114,1507276.0
2018-12-10 12:50:00,39.43,39.45,39.37,39.39,1761303.0,33.5114,33.5284,33.4604,33.4774,1761303.0
2018-12-10 13:00:00,39.39,39.42,39.34,39.37,2197065.0,33.4774,33.5029,33.4349,33.4604,2197065.0
2018-12-10 13:10:00,39.38,39.49,39.34,39.44,3487882.0,33.4689,33.5624,33.4349,33.5199,3487882.0
2018-12-10 13:20:00,39.44,39.46,39.36,39.37,949148.0,33.5199,33.5369,33.4519,33.4604,949148.0
2018-12-10 13:30:00,39.37,39.53,39.35,39.47,1916819.0,33.4604,33.5964,33.4434,33.5454,1916819.0
2018-12-10 13:40:00,39.47,39.5,39.41,39.47,508128.0,33.5454,33.5709,33.4944,33.5454,508128.0
2018-12-10 13:50:00,39.47,39.56,39.47,39.49,1921470.0,33.5454,33.6219,33.5454,33.5624,1921470.0
2018-12-10 14:00:00,39.49,39.54,39.45,39.52,508327.0,33.5624,33.6049,33.5284,33.5879,508327.0
2018-12-10 14:10:00,39.53,39.54,39.42,39.45,1189284.0,33.5964,33.6049,33.5029,33.5284,1189284.0
2018-12-10 14:20:00,39.45,39.48,39.4,39.44,1806631.0,33.5284,33.5539,33.4859,33.5199,1806631.0
2018-12-10 14:30:00,39.44,39.55,39.43,39.51,1294923.0,33.5199,33.6134,33.5114,33.5794,1294923.0
2018-12-10 14:40:00,39.52,39.55,39.49,39.52,677460.0,33.5879,33.6134,33.5624,33.5879,677460.0
2018-12-10 14:50:00,39.52,39.57,39.42,39.44,857035.0,33.5879,33.6304,33.5029,33.5199,857035.0
2018-12-10 15:00:00,39.44,39.49,39.42,39.48,1593255.0,33.5199,33.5624,33.5029,33.5539,1593255.0
2018-12-10 15:10:00,39.48,39.49,39.36,39.39,1398743.0,33.5539,33.5624,33.4519,33.4774,1398743.0
2018-12-10 15:20:00,39.38,39.45,39.38,39.45,1173123.0,33.4689,33.5284,33.4689,33.5284,1173123.0
2018-12-10 15:30:00,39.46,39.63,39.45,39.58,2062312.0,33.5369,33.6814,33.5284,33.6389,2062312.0
2018-12-10 15:40:00,39.58,39.6,39.47,39.49,2677773.0,33.6389,33.6559,33.5454,33.5624,2677773.0
2018-12-10 15:50:00,39.49,39.54,39.46,39.47,5664937.0,33.5624,33.6049,33.5369,33.5454,5664937.0
2018-12-11 09:30:00,40.02,40.03,39.9,39.91,4353969.0,34.0128,34.0213,33.9109,33.9193,4353969.0
2018-12-11 09:40:00,39.91,39.99,39.88,39.89,2197625.0,33.9193,33.9873,33.8939,33.9024,2197625.0
2018-12-11 09:50:00,39.88,39.98,39.86,39.91,2142710.0,33.8939,33.9788,33.8769,33.9193,2142710.0
2018-12-11 10:00:00,39.91,40.01,39.91,39.97,2859758.0,33.9193,34.0043,33.9193,33.9703,2859758.0
2018-12-11 10:10:00,39.97,39.98,39.82,39.89,2281590.0,33.9703,33.9788,33.8429,33.9024,2281590.0
2018-12-11 10:20:00,39.89,40.0,39.89,39.98,2592589.0,33.9024,33.9958,33.9024,33.9788,2592589.0
2018-12-11 10:30:00,39.98,40.01,39.87,39.96,1450072.0,33.9788,34.0043,33.8854,33.9618,1450072.0
2018-12-11 10:40:00,39.96,39.98,39.82,39.84,1787060.0,33.9618,33.9788,33.8429,33.8599,1787060.0
2018-12-11 10:50:00,39.84,39.86,39.79,39.83,1352188.0,33.8599,33.8769,33.8174,33.8514,1352188.0
2018-12-11 11:00:00,39.83,39.83,39.76,39.82,1513408.0,33.8514,33.8514,33.7919,33.8429,1513408.0
2018-12-11 11:10:00,39.83,39.85,39.71,39.78,1567429.0,33.8514,33.8684,33.7494,33.8089,1567429.0
2018-12-11 11:20:00,39.78,39.8,39.71,39.73,1784285.0,33.8089,33.8259,33.7494,33.7664,1784285.0
2018-12-11 11:30:00,39.73,39.75,39.65,39.7,2799252.0,33.7664,33.7834,33.6984,33.7409,2799252.0
2018-12-11 11:40:00,39.69,39.7,39.6,39.66,1945262.0,33.7324,33.7409,33.6559,33.7069,1945262.0
2018-12-11 11:50:00,39.66,39.73,39.66,39.7,2168970.0,33.7069,33.7664,33.7069,33.7409,2168970.0
2018-12-11 12:00:00,39.7,39.71,39.54,39.59,2553546.0,33.7409,33.7494,33.6049,33.6474,2553546.0
2018-12-11 12:10:00,39.59,39.59,39.48,39.51,2147940.0,33.6474,33.6474,33.5539,33.5794,2147940.0
2018-12-11 12:20:00,39.51,39.6,39.5,39.53,1793063.0,33.5794,33.6559,33.5709,33.5964,1793063.0
2018-12-11 12:30:00,39.54,39.58,39.51,39.56,1436635.0,33.6049,33.6389,33.5794,33.6219,1436635.0
2018-12-11 12:40:00,39.56,39.65,39.55,39.63,1909921.0,33.6219,33.6984,33.6134,33.6814,1909921.0
2018-12-11 12:50:00,39.63,39.66,39.6,39.61,1102954.0,33.6814,33.7069,33.6559,33.6644,1102954.0
2018-12-11 13:00:00,39.61,39.65,39.59,39.61,1261284.0,33.6644,33.6984,33.6474,33.6644,1261284.0
2018-12-11 13:10:00,39.61,39.65,39.56,39.65,1313885.0,33.6644,33.6984,33.6219,33.6984,1313885.0
2018-12-11 13:20:00,39.64,39.7,39.63,39.65,6116010.0,33.6899,33.7409,33.6814,33.6984,6116010.0
2018-12-11 13:30:00,39.64,39.67,39.59,39.66,1268109.0,33.6899,33.7154,33.6474,33.7069,1268109.0
2018-12-11 13:40:00,39.66,39.66,39.5,39.53,2915906.0,33.7069,33.7069,33.5709,33.5964,2915906.0
2018-12-11 13:50:00,39.52,39.55,39.48,39.5,1617848.0,33.5879,33.6134,33.5539,33.5709,1617848.0
2018-12-11 14:00:00,39.5,39.57,39.48,39.55,2924644.0,33.5709,33.6304,33.5539,33.6134,2924644.0
2018-12-11 14:10:00,39.54,39.67,39.52,39.65,1981787.0,33.6049,33.7154,33.5879,33.6984,1981787.0
2018-12-11 14:20:00,39.64,39.85,39.63,39.82,2382431.0,33.6899,33.8684,33.6814,33.8429,2382431.0
2018-12-11 14:30:00,39.82,39.88,39.77,39.78,3035602.0,33.8429,33.8939,33.8004,33.8089,3035602.0
2018-12-11 14:40:00,39.78,39.88,39.77,39.84,4104963.0,33.8089,33.8939,33.8004,33.8599,4104963.0
2018-12-11 14:50:00,39.84,39.89,39.82,39.84,2889469.0,33.8599,33.9024,33.8429,33.8599,2889469.0
2018-12-11 15:00:00,39.84,39.86,39.76,39.83,1815771.0,33.8599,33.8769,33.7919,33.8514,1815771.0
2018-12-11 15:10:00,39.83,39.96,39.82,39.89,2768208.0,33.8514,33.9618,33.8429,33.9024,2768208.0
2018-12-11 15:20:00,39.89,39.92,39.87,39.89,1133085.0,33.9024,33.9278,33.8854,33.9024,1133085.0
2018-12-11 15:30:00,39.88,39.97,39.85,39.87,2363573.0,33.8939,33.9703,33.8684,33.8854,2363573.0
2018-12-11 15:40:00,39.86,39.87,39.79,39.82,2819755.0,33.8769,33.8854,33.8174,33.8429,2819755.0
2018-12-11 15:50:00,39.82,39.85,39.75,39.75,5600355.0,33.8429,33.8684,33.7834,33.7834,5600355.0
2018-12-12 09:30:00,40.5,40.55,40.45,40.52,3829090.0,34.4208,34.4633,34.3783,34.4378,3829090.0
2018-12-12 09:40:00,40.52,40.56,40.44,40.48,2228763.0,34.4378,34.4718,34.3698,34.4038,2228763.0
2018-12-12 09:50:00,40.48,40.54,40.44,40.53,1948552.0,34.4038,34.4548,34.3698,34.4463,1948552.0
2018-12-12 10:00:00,40.53,40.57,40.5,40.56,1622541.0,34.4463,34.4803,34.4208,34.4718,1622541.0
2018-12-12 10:10:00,40.56,40.64,40.53,40.62,1995490.0,34.4718,34.5398,34.4463,34.5228,1995490.0
2018-12-12 10:20:00,40.62,40.64,40.55,40.55,1894748.0,34.5228,34.5398,34.4633,34.4633,1894748.0
2018-12-12 10:30:00,40.55,40.63,40.51,40.52,5151398.0,34.4633,34.5313,34.4293,34.4378,5151398.0
2018-12-12 10:40:00,40.52,40.63,40.49,40.63,1386232.0,34.4378,34.5313,34.4123,34.5313,1386232.0
2018-12-12 10:50:00,40.63,40.7,40.63,40.67,1365671.0,34.5313,34.5908,34.5313,34.5653,1365671.0
2018-12-12 11:00:00,40.67,40.72,40.65,40.67,1472914.0,34.5653,34.6078,34.5483,34.5653,1472914.0
2018-12-12 11:10:00,40.67,40.68,40.59,40.64,1527929.0,34.5653,34.5738,34.4973,34.5398,1527929.0
2018-12-12 11:20:00,40.65,40.67,40.58,40.6,1544147.0,34.5483,34.5653,34.4888,34.5058,1544147.0
2018-12-12 11:30:00,40.6,40.62,40.55,40.57,1535506.0,34.5058,34.5228,34.4633,34.4803,1535506.0
2018-12-12 11:40:00,40.57,40.65,40.56,40.64,595159.0,34.4803,34.5483,34.4718,34.5398,595159.0
2018-12-12 11:50:00,40.64,40.65,40.55,40.64,826428.0,34.5398,34.5483,34.4633,34.5398,826428.0
2018-12-12 12:00:00,40.64,40.68,40.61,40.64,1285293.0,34.5398,34.5738,34.5143,34.5398,1285293.0
2018-12-12 12:10:00,40.65,40.67,40.61,40.63,984540.0,34.5483,34.5653,34.5143,34.5313,984540.0
2018-12-12 12:20:00,40.63,40.69,40.61,40.68,2894501.0,34.5313,34.5823,34.5143,34.5738,2894501.0
2018-12-12 12:30:00,40.68,40.69,40.6,40.62,1643879.0,34.5738,34.5823,34.5058,34.5228,1643879.0
2018-12-12 12:40:00,40.62,40.69,40.61,40.67,562405.0,34.5228,34.5823,34.5143,34.5653,562405.0
2018-12-12 12:50:00,40.67,40.75,40.67,40.75,1281840.0,34.5653,34.6333,34.5653,34.6333,1281840.0
2018-12-12 13:00:00,40.74,40.78,40.73,40.75,1532428.0,34.6248,34.6588,34.6163,34.6333,1532428.0
2018-12-12 13:10:00,40.75,40.77,40.72,40.73,675472.0,34.6333,34.6503,34.6078,34.6163,675472.0
2018-12-12 13:20:00,40.74,40.77,40.73,40.77,688973.0,34.6248,34.6503,34.6163,34.6503,688973.0
2018-12-12 13:30:00,40.76,40.77,40.72,40.74,794649.0,34.6418,34.6503,34.6078,34.6248,794649.0
2018-12-12 13:40:00,40.74,40.74,40.68,40.71,1286366.0,34.6248,34.6248,34.5738,34.5993,1286366.0
2018-12-12 13:50:00,40.71,40.72,40.64,40.69,782237.0,34.5993,34.6078,34.5398,34.5823,782237.0
2018-12-12 14:00:00,40.69,40.71,40.56,40.57,1429270.0,34.5823,34.5993,34.4718,34.4803,1429270.0
2018-12-12 14:10:00,40.58,40.61,40.51,40.59,955641.0,34.4888,34.5143,34.4293,34.4973,955641.0
2018-12-12 14:20:00,40.6,40.62,40.47,40.48,1603464.0,34.5058,34.5228,34.3953,34.4038,1603464.0
2018-12-12 14:30:00,40.48,40.51,40.42,40.48,2585113.0,34.4038,34.4293,34.3528,34.4038,2585113.0
2018-12-12 14:40:00,40.49,40.51,40.42,40.45,1409797.0,34.4123,34.4293,34.3528,34.3783,1409797.0
2018-12-12 14:50:00,40.44,40.54,40.41,40.51,2072435.0,34.3698,34.4548,34.3443,34.4293,2072435.0
2018-12-12 15:00:00,40.51,40.57,40.48,40.56,1961879.0,34.4293,34.4803,34.4038,34.4718,1961879.0
2018-12-12 15:10:00,40.56,40.59,40.47,40.49,1506052.0,34.4718,34.4973,34.3953,34.4123,1506052.0
2018-12-12 15:20:00,40.49,40.58,40.49,40.51,1347404.0,34.4123,34.4888,34.4123,34.4293,1347404.0
2018-12-12 15:30:00,40.52,40.61,40.51,40.6,2413426.0,34.4378,34.5143,34.4293,34.5058,2413426.0
2018-12-12 15:40:00,40.6,40.62,40.5,40.51,3159062.0,34.5058,34.5228,34.4208,34.4293,3159062.0
2018-12-12 15:50:00,40.52,40.52,40.38,40.39,8517676.0,34.4378,34.4378,34.3188,34.3273,8517676.0
2018-12-13 09:30:00,40.55,40.62,40.52,40.58,2939449.0,34.4633,34.5228,34.4378,34.4888,2939449.0
2018-12-13 09:40:00,40.59,40.61,40.47,40.51,3366625.0,34.4973,34.5143,34.3953,34.4293,3366625.0
2018-12-13 09:50:00,40.51,40.53,40.43,40.48,2541957.0,34.4293,34.4463,34.3613,34.4038,2541957.0
2018-12-13 10:00:00,40.48,40.64,40.47,40.58,1915123.0,34.4038,34.5398,34.3953,34.4888,1915123.0
2018-12-13 10:10:00,40.58,40.68,40.57,40.6,1534562.0,34.4888,34.5738,34.4803,34.5058,1534562.0
2018-12-13 10:20:00,40.61,40.61,40.5,40.53,1620259.0,34.5143,34.5143,34.4208,34.4463,1620259.0
2018-12-13 10:30:00,40.53,40.55,40.46,40.48,1215218.0,34.4463,34.4633,34.3868,34.4038,1215218.0
2018-12-13 10:40:00,40.48,40.5,40.41,40.43,1408244.0,34.4038,34.4208,34.3443,34.3613,1408244.0
2018-12-13 10:50:00,40.44,40.48,40.35,40.46,2143928.0,34.3698,34.4038,34.2933,34.3868,2143928.0
2018-12-13 11:00:00,40.46,40.49,40.38,40.47,1940620.0,34.3868,34.4123,34.3188,34.3953,1940620.0
2018-12-13 11:10:00,40.47,40.49,40.39,40.44,1905416.0,34.3953,34.4123,34.3273,34.3698,1905416.0
2018-12-13 11:20:00,40.45,40.51,40.4,40.48,1581908.0,34.3783,34.4293,34.3358,34.4038,1581908.0
2018-12-13 11:30:00,40.47,40.52,40.44,40.51,1608279.0,34.3953,34.4378,34.3698,34.4293,1608279.0
2018-12-13 11:40:00,40.5,40.59,40.46,40.53,1178054.0,34.4208,34.4973,34.3868,34.4463,1178054.0
2018-12-13 11:50:00,40.53,40.54,40.44,40.45,772133.0,34.4463,34.4548,34.3698,34.3783,772133.0
2018-12-13 12:00:00,40.44,40.48,40.4,40.46,1639445.0,34.3698,34.4038,34.3358,34.3868,1639445.0
2018-12-13 12:10:00,40.46,40.51,40.44,40.46,1205681.0,34.3868,34.4293,34.3698,34.3868,1205681.0
2018-12-13 12:20:00,40.47,40.47,40.38,40.41,2039256.0,34.3953,34.3953,34.3188,34.3443,2039256.0
2018-12-13 12:30:00,40.41,40.53,40.4,40.52,1596464.0,34.3443,34.4463,34.3358,34.4378,1596464.0
2018-12-13 12:40:00,40.52,40.53,40.48,40.52,470661.0,34.4378,34.4463,34.4038,34.4378,470661.0
2018-12-13 12:50:00,40.51,40.54,40.46,40.5,863355.0,34.4293,34.4548,34.3868,34.4208,863355.0
2018-12-13 13:00:00,40.5,40.51,40.42,40.5,1137339.0,34.4208,34.4293,34.3528,34.4208,1137339.0
2018-12-13 13:10:00,40.5,40.54,40.46,40.51,1062436.0,34.4208,34.4548,34.3868,34.4293,1062436.0
2018-12-13 13:20:00,40.51,40.55,40.46,40.52,1208067.0,34.4293,34.4633,34.3868,34.4378,1208067.0
2018-12-13 13:30:00,40.52,40.61,40.51,40.6,1286163.0,34.4378,34.5143,34.4293,34.5058,1286163.0
2018-12-13 13:40:00,40.6,40.63,40.56,40.57,858667.0,34.5058,34.5313,34.4718,34.4803,858667.0
2018-12-13 13:50:00,40.57,40.6,40.5,40.53,896597.0,34.4803,34.5058,34.4208,34.4463,896597.0
2018-12-13 14:00:00,40.53,40.54,40.45,40.48,1011661.0,34.4463,34.4548,34.3783,34.4038,1011661.0
2018-12-13 14:10:00,40.47,40.5,40.44,40.48,1019458.0,34.3953,34.4208,34.3698,34.4038,1019458.0
2018-12-13 14:20:00,40.48,40.51,40.44,40.51,1059766.0,34.4038,34.4293,34.3698,34.4293,1059766.0
2018-12-13 14:30:00,40.5,40.51,40.43,40.47,1238669.0,34.4208,34.4293,34.3613,34.3953,1238669.0
2018-12-13 14:40:00,40.47,40.5,40.44,40.45,1517771.0,34.3953,34.4208,34.3698,34.3783,1517771.0
2018-12-13 14:50:00,40.45,40.54,40.45,40.51,1471385.0,34.3783,34.4548,34.3783,34.4293,1471385.0
2018-12-13 15:00:00,40.51,40.52,40.46,40.46,628778.0,34.4293,34.4378,34.3868,34.3868,628778.0
2018-12-13 15:10:00,40.46,40.52,40.44,40.51,1533820.0,34.3868,34.4378,34.3698,34.4293,1533820.0
2018-12-13 15:20:00,40.51,40.54,40.49,40.49,832474.0,34.4293,34.4548,34.4123,34.4123,832474.0
2018-12-13 15:30:00,40.49,40.53,40.45,40.51,2206436.0,34.4123,34.4463,34.3783,34.4293,2206436.0
2018-12-13 15:40:00,40.51,40.59,40.49,40.52,2309640.0,34.4293,34.4973,34.4123,34.4378,2309640.0
2018-12-13 15:50:00,40.52,40.53,40.41,40.42,5617756.0,34.4378,34.4463,34.3443,34.3528,5617756.0
2018-12-14 09:30:00,39.89,39.91,39.8,39.85,2350443.0,33.9024,33.9193,33.8259,33.8684,2350443.0
2018-12-14 09:40:00,39.85,39.96,39.83,39.93,2171159.0,33.8684,33.9618,33.8514,33.9363,2171159.0
2018-12-14 09:50:00,39.92,39.97,39.88,39.95,1653904.0,33.9278,33.9703,33.8939,33.9533,1653904.0
2018-12-14 10:00:00,39.94,40.01,39.94,40.0,1688006.0,33.9448,34.0043,33.9448,33.9958,1688006.0
2018-12-14 10:10:00,40.0,40.07,39.95,40.07,5215831.0,33.9958,34.0553,33.9533,34.0553,5215831.0
2018-12-14 10:20:00,40.07,40.1,40.02,40.03,1791754.0,34.0553,34.0808,34.0128,34.0213,1791754.0
2018-12-14 10:30:00,40.02,40.08,39.97,40.07,3008297.0,34.0128,34.0638,33.9703,34.0553,3008297.0
2018-12-14 10:40:00,40.07,40.12,40.05,40.1,2428948.0,34.0553,34.0978,34.0383,34.0808,2428948.0
2018-12-14 10:50:00,40.09,40.14,40.07,40.08,1670893.0,34.0723,34.1148,34.0553,34.0638,1670893.0
2018-12-14 11:00:00,40.08,40.18,40.07,40.15,1770232.0,34.0638,34.1488,34.0553,34.1233,1770232.0
2018-12-14 11:10:00,40.15,40.16,40.09,40.14,1937923.0,34.1233,34.1318,34.0723,34.1148,1937923.0
2018-12-14 11:20:00,40.15,40.17,40.05,40.09,2714530.0,34.1233,34.1403,34.0383,34.0723,2714530.0
2018-12-14 11:30:00,40.09,40.18,40.08,40.14,1284648.0,34.0723,34.1488,34.0638,34.1148,1284648.0
2018-12-14 11:40:00,40.14,40.18,40.04,40.05,1929651.0,34.1148,34.1488,34.0298,34.0383,1929651.0
2018-12-14 11:50:00,40.04,40.07,39.98,40.01,2210210.0,34.0298,34.0553,33.9788,34.0043,2210210.0
2018-12-14 12:00:00,40.01,40.07,40.0,40.0,1410022.0,34.0043,34.0553,33.9958,33.9958,1410022.0
2018-12-14 12:10:00,40.0,40.04,39.97,40.02,1882110.0,33.9958,34.0298,33.9703,34.0128,1882110.0
2018-12-14 12:20:00,40.02,40.05,40.0,40.03,1233818.0,34.0128,34.0383,33.9958,34.0213,1233818.0
2018-12-14 12:30:00,40.04,40.09,40.03,40.03,985034.0,34.0298,34.0723,34.0213,34.0213,985034.0
2018-12-14 12:40:00,40.03,40.04,40.0,40.02,599462.0,34.0213,34.0298,33.9958,34.0128,599462.0
2018-12-14 12:50:00,40.02,40.07,40.01,40.02,638526.0,34.0128,34.0553,34.0043,34.0128,638526.0
2018-12-14 13:00:00,40.01,40.06,39.97,40.05,767976.0,34.0043,34.0468,33.9703,34.0383,767976.0
2018-12-14 13:10:00,40.05,40.08,40.01,40.03,806054.0,34.0383,34.0638,34.0043,34.0213,806054.0
2018-12-14 13:20:00,40.02,40.02,39.97,39.97,1010897.0,34.0128,34.0128,33.9703,33.9703,1010897.0
2018-12-14 13:30:00,39.97,39.99,39.9,39.94,1341059.0,33.9703,33.9873,33.9109,33.9448,1341059.0
2018-12-14 13:40:00,39.93,40.02,39.93,39.98,1406471.0,33.9363,34.0128,33.9363,33.9788,1406471.0
2018-12-14 13:50:00,39.98,40.01,39.95,39.97,603882.0,33.9788,34.0043,33.9533,33.9703,603882.0
2018-12-14 14:00:00,39.98,40.02,39.94,40.0,634063.0,33.9788,34.0128,33.9448,33.9958,634063.0
2018-12-14 14:10:00,39.99,40.0,39.92,39.98,1425336.0,33.9873,33.9958,33.9278,33.9788,1425336.0
2018-12-14 14:20:00,39.97,40.02,39.96,39.99,652139.0,33.9703,34.0128,33.9618,33.9873,652139.0
2018-12-14 14:30:00,40.0,40.0,39.87,39.88,916178.0,33.9958,33.9958,33.8854,33.8939,916178.0
2018-12-14 14:40:00,39.88,39.92,39.84,39.86,2081643.0,33.8939,33.9278,33.8599,33.8769,2081643.0
2018-12-14 14:50:00,39.85,39.93,39.81,39.91,1690306.0,33.8684,33.9363,33.8344,33.9193,1690306.0
2018-12-14 15:00:00,39.91,39.97,39.89,39.92,2948886.0,33.9193,33.9703,33.9024,33.9278,2948886.0
2018-12-14 15:10:00,39.92,40.01,39.91,39.98,1479568.0,33.9278,34.0043,33.9193,33.9788,1479568.0
2018-12-14 15:20:00,39.97,39.97,39.91,39.93,1513934.0,33.9703,33.9703,33.9193,33.9363,1513934.0
2018-12-14 15:30:00,39.93,39.96,39.87,39.9,1614160.0,33.9363,33.9618,33.8854,33.9109,1614160.0
2018-12-14 15:40:00,39.9,39.91,39.85,39.91,4095567.0,33.9109,33.9193,33.8684,33.9193,4095567.0
2018-12-14 15:50:00,39.91,39.96,39.83,39.84,10564064.0,33.9193,33.9618,33.8514,33.8599,10564064.0
2018-12-17 09:30:00,39.89,39.91,39.77,39.78,3562682.0,33.9024,33.9193,33.8004,33.8089,3562682.0
2018-12-17 09:40:00,39.77,39.79,39.66,39.68,3304052.0,33.8004,33.8174,33.7069,33.7239,3304052.0
2018-12-17 09:50:00,39.68,39.75,39.63,39.74,2560499.0,33.7239,33.7834,33.6814,33.7749,2560499.0
2018-12-17 10:00:00,39.73,39.74,39.67,39.7,2296083.0,33.7664,33.7749,33.7154,33.7409,2296083.0
2018-12-17 10:10:00,39.71,39.82,39.67,39.78,2761008.0,33.7494,33.8429,33.7154,33.8089,2761008.0
2018-12-17 10:20:00,39.78,39.86,39.75,39.81,1386537.0,33.8089,33.8769,33.7834,33.8344,1386537.0
2018-12-17 10:30:00,39.81,39.84,39.7,39.72,1988372.0,33.8344,33.8599,33.7409,33.7579,1988372.0
2018-12-17 10:40:00,39.72,39.86,39.7,39.82,2609834.0,33.7579,33.8769,33.7409,33.8429,2609834.0
2018-12-17 10:50:00,39.82,39.93,39.81,39.91,1727692.0,33.8429,33.9363,33.8344,33.9193,1727692.0
2018-12-17 11:00:00,39.91,40.0,39.88,39.98,2845039.0,33.9193,33.9958,33.8939,33.9788,2845039.0
2018-12-17 11:10:00,39.98,40.04,39.97,40.0,1690722.0,33.9788,34.0298,33.9703,33.9958,1690722.0
2018-12-17 11:20:00,40.0,40.03,39.96,39.97,1414885.0,33.9958,34.0213,33.9618,33.9703,1414885.0
2018-12-17 11:30:00,39.97,39.98,39.9,39.92,1394421.0,33.9703,33.9788,33.9109,33.9278,1394421.0
2018-12-17 11:40:00,39.91,39.93,39.86,39.93,1020174.0,33.9193,33.9363,33.8769,33.9363,1020174.0
2018-12-17 11:50:00,39.93,39.97,39.9,39.97,841389.0,33.9363,33.9703,33.9109,33.9703,841389.0
2018-12-17 12:00:00,39.97,40.0,39.95,39.96,1099272.0,33.9703,33.9958,33.9533,33.9618,1099272.0
2018-12-17 12:10:00,39.96,39.99,39.93,39.98,1375789.0,33.9618,33.9873,33.9363,33.9788,1375789.0
2018-12-17 12:20:00,39.99,40.03,39.93,39.95,1257153.0,33.9873,34.0213,33.9363,33.9533,1257153.0
2018-12-17 12:30:00,39.94,39.94,39.81,39.85,1651466.0,33.9448,33.9448,33.8344,33.8684,1651466.0
2018-12-17 12:40:00,39.84,39.86,39.78,39.83,999683.0,33.8599,33.8769,33.8089,33.8514,999683.0
2018-12-17 12:50:00,39.83,39.85,39.75,39.76,1242121.0,33.8514,33.8684,33.7834,33.7919,1242121.0
2018-12-17 13:00:00,39.75,39.82,39.72,39.8,1491656.0,33.7834,33.8429,33.7579,33.8259,1491656.0
2018-12-17 13:10:00,39.79,39.83,39.74,39.76,1384323.0,33.8174,33.8514,33.7749,33.7919,1384323.0
2018-12-17 13:20:00,39.75,39.78,39.69,39.72,1036663.0,33.7834,33.8089,33.7324,33.7579,1036663.0
2018-12-17 13:30:00,39.72,39.76,39.59,39.63,3084902.0,33.7579,33.7919,33.6474,33.6814,3084902.0
2018-12-17 13:40:00,39.63,39.68,39.59,39.61,1700009.0,33.6814,33.7239,33.6474,33.6644,1700009.0
2018-12-17 13:50:00,39.61,39.68,39.58,39.6,1723809.0,33.6644,33.7239,33.6389,33.6559,1723809.0
2018-12-17 14:00:00,39.6,39.63,39.5,39.54,5412451.0,33.6559,33.6814,33.5709,33.6049,5412451.0
2018-12-17 14:10:00,39.54,39.58,39.53,39.57,1213983.0,33.6049,33.6389,33.5964,33.6304,1213983.0
2018-12-17 14:20:00,39.57,39.64,39.53,39.55,1821405.0,33.6304,33.6899,33.5964,33.6134,1821405.0
2018-12-17 14:30:00,39.55,39.6,39.53,39.58,1221335.0,33.6134,33.6559,33.5964,33.6389,1221335.0
2018-12-17 14:40:00,39.58,39.66,39.57,39.6,1127171.0,33.6389,33.7069,33.6304,33.6559,1127171.0
2018-12-17 14:50:00,39.6,39.62,39.51,39.57,2397704.0,33.6559,33.6729,33.5794,33.6304,2397704.0
2018-12-17 15:00:00,39.57,39.63,39.53,39.54,2726986.0,33.6304,33.6814,33.5964,33.6049,2726986.0
2018-12-17 15:10:00,39.53,39.64,39.52,39.54,4374230.0,33.5964,33.6899,33.5879,33.6049,4374230.0
2018-12-17 15:20:00,39.54,39.54,39.41,39.43,3469075.0,33.6049,33.6049,33.4944,33.5114,3469075.0
2018-12-17 15:30:00,39.43,39.47,39.38,39.45,3781949.0,33.5114,33.5454,33.4689,33.5284,3781949.0
2018-12-17 15:40:00,39.44,39.45,39.33,39.37,4555742.0,33.5199,33.5284,33.4264,33.4604,4555742.0
2018-12-17 15:50:00,39.37,39.5,39.34,39.46,8525804.0,33.4604,33.5709,33.4349,33.5369,8525804.0
2018-12-18 09:30:00,39.17,39.2,39.09,39.1,2379861.0,33.787,33.8128,33.718,33.7266,2379861.0
2018-12-18 09:40:00,39.11,39.25,39.09,39.23,1680183.0,33.7352,33.856,33.718,33.8387,1680183.0
2018-12-18 09:50:00,39.23,39.33,39.2,39.27,9080507.0,33.8387,33.925,33.8128,33.8732,9080507.0
2018-12-18 10:00:00,39.27,39.3,39.2,39.21,4840240.0,33.8732,33.8991,33.8128,33.8215,4840240.0
2018-12-18 10:10:00,39.21,39.26,39.18,39.23,2075434.0,33.8215,33.8646,33.7956,33.8387,2075434.0
2018-12-18 10:20:00,39.24,39.26,39.19,39.25,1851646.0,33.8473,33.8646,33.8042,33.856,1851646.0
2018-12-18 10:30:00,39.26,39.33,39.25,39.3,3635031.0,33.8646,33.925,33.856,33.8991,3635031.0
2018-12-18 10:40:00,39.29,39.31,39.17,39.21,3123966.0,33.8905,33.9077,33.787,33.8215,3123966.0
2018-12-18 10:50:00,39.21,39.28,39.16,39.19,2521332.0,33.8215,33.8818,33.7783,33.8042,2521332.0
2018-12-18 11:00:00,39.19,39.24,39.16,39.2,1491553.0,33.8042,33.8473,33.7783,33.8128,1491553.0
2018-12-18 11:10:00,39.2,39.23,39.16,39.19,1110417.0,33.8128,33.8387,33.7783,33.8042,1110417.0
2018-12-18 11:20:00,39.19,39.19,39.1,39.14,2038124.0,33.8042,33.8042,33.7266,33.7611,2038124.0
2018-12-18 11:30:00,39.15,39.24,39.15,39.2,1262217.0,33.7697,33.8473,33.7697,33.8128,1262217.0
2018-12-18 11:40:00,39.2,39.24,39.16,39.22,644913.0,33.8128,33.8473,33.7783,33.8301,644913.0
2018-12-18 11:50:00,39.22,39.24,39.17,39.18,1030933.0,33.8301,33.8473,33.787,33.7956,1030933.0
2018-12-18 12:00:00,39.18,39.31,39.17,39.3,1379032.0,33.7956,33.9077,33.787,33.8991,1379032.0
2018-12-18 12:10:00,39.3,39.36,39.29,39.35,1199882.0,33.8991,33.9509,33.8905,33.9422,1199882.0
2018-12-18 12:20:00,39.34,39.35,39.25,39.28,1662938.0,33.9336,33.9422,33.856,33.8818,1662938.0
2018-12-18 12:30:00,39.27,39.32,39.27,39.28,539322.0,33.8732,33.9164,33.8732,33.8818,539322.0
2018-12-18 12:40:00,39.29,39.32,39.26,39.31,617271.0,33.8905,33.9164,33.8646,33.9077,617271.0
2018-12-18 12:50:00,39.31,39.35,39.29,39.32,1471744.0,33.9077,33.9422,33.8905,33.9164,1471744.0
2018-12-18 13:00:00,39.31,39.36,39.3,39.34,2367212.0,33.9077,33.9509,33.8991,33.9336,2367212.0
2018-12-18 13:10:00,39.35,39.38,39.31,39.31,2655486.0,33.9422,33.9681,33.9077,33.9077,2655486.0
2018-12-18 13:20:00,39.32,39.34,39.29,39.32,2225928.0,33.9164,33.9336,33.8905,33.9164,2225928.0
2018-12-18 13:30:00,39.32,39.33,39.27,39.29,1067472.0,33.9164,33.925,33.8732,33.8905,1067472.0
2018-12-18 13:40:00,39.28,39.36,39.27,39.36,1115199.0,33.8818,33.9509,33.8732,33.9509,1115199.0
2018-12-18 13:50:00,39.35,39.36,39.22,39.27,2410219.0,33.9422,33.9509,33.8301,33.8732,2410219.0
2018-12-18 14:00:00,39.26,39.36,39.26,39.36,1357349.0,33.8646,33.9509,33.8646,33.9509,1357349.0
2018-12-18 14:10:00,39.35,39.37,39.28,39.31,1400383.0,33.9422,33.9595,33.8818,33.9077,1400383.0
2018-12-18 14:20:00,39.31,39.36,39.3,39.34,1544999.0,33.9077,33.9509,33.8991,33.9336,1544999.0
2018-12-18 14:30:00,39.34,39.34,39.24,39.26,1614832.0,33.9336,33.9336,33.8473,33.8646,1614832.0
2018-12-18 14:40:00,39.26,39.28,39.11,39.15,4548600.0,33.8646,33.8818,33.7352,33.7697,4548600.0
2018-12-18 14:50:00,39.15,39.17,39.07,39.08,2769876.0,33.7697,33.787,33.7007,33.7093,2769876.0
2018-12-18 15:00:00,39.08,39.14,39.03,39.1,4238267.0,33.7093,33.7611,33.6662,33.7266,4238267.0
2018-12-18 15:10:00,39.09,39.17,39.08,39.16,2457616.0,33.718,33.787,33.7093,33.7783,2457616.0
2018-12-18 15:20:00,39.16,39.19,39.07,39.11,1581865.0,33.7783,33.8042,33.7007,33.7352,1581865.0
2018-12-18 15:30:00,39.12,39.21,39.11,39.18,2979914.0,33.7438,33.8215,33.7352,33.7956,2979914.0
2018-12-18 15:40:00,39.18,39.28,39.17,39.27,4061885.0,33.7956,33.8818,33.787,33.8732,4061885.0
2018-12-18 15:50:00,39.27,39.28,39.13,39.15,4582701.0,33.8732,33.8818,33.7525,33.7697,4582701.0
2018-12-19 09:30:00,39.33,39.45,39.31,39.43,3607752.0,33.925,34.0285,33.9077,34.0112,3607752.0
2018-12-19 09:40:00,39.43,39.53,39.43,39.52,3371694.0,34.0112,34.0975,34.0112,34.0889,3371694.0
2018-12-19 09:50:00,39.52,39.6,39.5,39.51,3267443.0,34.0889,34.1579,34.0716,34.0802,3267443.0
2018-12-19 10:00:00,39.52,39.56,39.5,39.51,2186450.0,34.0889,34.1234,34.0716,34.0802,2186450.0
2018-12-19 10:10:00,39.51,39.59,39.5,39.58,1850522.0,34.0802,34.1492,34.0716,34.1406,1850522.0
2018-12-19 10:20:00,39.57,39.59,39.53,39.55,2440802.0,34.132,34.1492,34.0975,34.1147,2440802.0
2018-12-19 10:30:00,39.55,39.58,39.52,39.55,3777858.0,34.1147,34.1406,34.0889,34.1147,3777858.0
2018-12-19 10:40:00,39.55,39.56,39.46,39.46,1558796.0,34.1147,34.1234,34.0371,34.0371,1558796.0
2018-12-19 10:50:00,39.46,39.53,39.44,39.48,1381807.0,34.0371,34.0975,34.0199,34.0544,1381807.0
2018-12-19 11:00:00,39.48,39.49,39.44,39.46,2163339.0,34.0544,34.063,34.0199,34.0371,2163339.0
2018-12-19 11:10:00,39.46,39.48,39.4,39.45,2782099.0,34.0371,34.0544,33.9854,34.0285,2782099.0
2018-12-19 11:20:00,39.45,39.47,39.43,39.44,1630582.0,34.0285,34.0457,34.0112,34.0199,1630582.0
2018-12-19 11:30:00,39.44,39.45,39.39,39.44,1842438.0,34.0199,34.0285,33.9767,34.0199,1842438.0
2018-12-19 11:40:00,39.44,39.52,39.43,39.51,1184251.0,34.0199,34.0889,34.0112,34.0802,1184251.0
2018-12-19 11:50:00,39.51,39.59,39.51,39.59,1879686.0,34.0802,34.1492,34.0802,34.1492,1879686.0
2018-12-19 12:00:00,39.59,39.64,39.58,39.63,2588943.0,34.1492,34.1924,34.1406,34.1838,2588943.0
2018-12-19 12:10:00,39.63,39.63,39.57,39.59,1555623.0,34.1838,34.1838,34.132,34.1492,1555623.0
2018-12-19 12:20:00,39.59,39.6,39.54,39.57,814967.0,34.1492,34.1579,34.1061,34.132,814967.0
2018-12-19 12:30:00,39.56,39.59,39.55,39.56,721155.0,34.1234,34.1492,34.1147,34.1234,721155.0
2018-12-19 12:40:00,39.56,39.6,39.54,39.59,1521006.0,34.1234,34.1579,34.1061,34.1492,1521006.0
2018-12-19 12:50:00,39.59,39.62,39.52,39.53,1330358.0,34.1492,34.1751,34.0889,34.0975,1330358.0
2018-12-19 13:00:00,39.52,39.54,39.47,39.49,1071218.0,34.0889,34.1061,34.0457,34.063,1071218.0
2018-12-19 13:10:00,39.49,39.52,39.47,39.52,1648487.0,34.063,34.0889,34.0457,34.0889,1648487.0
2018-12-19 13:20:00,39.52,39.53,39.43,39.47,2925445.0,34.0889,34.0975,34.0112,34.0457,2925445.0
2018-12-19 13:30:00,39.47,39.53,39.45,39.51,1498404.0,34.0457,34.0975,34.0285,34.0802,1498404.0
2018-12-19 13:40:00,39.51,39.58,39.51,39.55,1369822.0,34.0802,34.1406,34.0802,34.1147,1369822.0
2018-12-19 13:50:00,39.55,39.68,39.5,39.67,1811693.0,34.1147,34.2269,34.0716,34.2183,1811693.0
2018-12-19 14:00:00,39.67,39.73,38.94,39.02,18521447.0,34.2183,34.27,33.5886,33.6576,18521447.0
2018-12-19 14:10:00,39.01,39.08,38.76,39.06,10697109.0,33.649,33.7093,33.4333,33.6921,10697109.0
2018-12-19 14:20:00,39.06,39.21,38.98,39.17,6530716.0,33.6921,33.8215,33.6231,33.787,6530716.0
2018-12-19 14:30:00,39.17,39.28,39.09,39.2,7012872.0,33.787,33.8818,33.718,33.8128,7012872.0
2018-12-19 14:40:00,39.19,39.19,38.81,38.89,12635673.0,33.8042,33.8042,33.4764,33.5454,12635673.0
2018-12-19 14:50:00,38.88,38.88,38.5,38.57,14140758.0,33.5368,33.5368,33.209,33.2694,14140758.0
2018-12-19 15:00:00,38.58,38.58,38.17,38.39,18145041.0,33.278,33.278,32.9244,33.1142,18145041.0
2018-12-19 15:10:00,38.39,38.53,38.31,38.39,9212462.0,33.1142,33.2349,33.0452,33.1142,9212462.0
2018-12-19 15:20:00,38.38,38.45,38.25,38.3,9440780.0,33.1055,33.1659,32.9934,33.0365,9440780.0
2018-12-19 15:30:00,38.3,38.43,38.29,38.32,5064133.0,33.0365,33.1487,33.0279,33.0538,5064133.0
2018-12-19 15:40:00,38.32,38.44,38.22,38.43,9099760.0,33.0538,33.1573,32.9675,33.1487,9099760.0
2018-12-19 15:50:00,38.42,38.5,38.39,38.49,11057757.0,33.14,33.209,33.1142,33.2004,11057757.0
2018-12-20 09:30:00,38.88,39.06,38.88,39.04,5611740.0,33.5368,33.6921,33.5368,33.6748,5611740.0
2018-12-20 09:40:00,39.04,39.04,38.86,38.9,4694859.0,33.6748,33.6748,33.5196,33.5541,4694859.0
2018-12-20 09:50:00,38.89,39.03,38.85,39.01,6947459.0,33.5454,33.6662,33.5109,33.649,6947459.0
2018-12-20 10:00:00,39.01,39.09,38.92,39.07,5949730.0,33.649,33.718,33.5713,33.7007,5949730.0
2018-12-20 10:10:00,39.07,39.08,38.97,38.98,4774775.0,33.7007,33.7093,33.6145,33.6231,4774775.0
2018-12-20 10:20:00,38.98,39.07,38.95,39.01,3503267.0,33.6231,33.7007,33.5972,33.649,3503267.0
2018-12-20 10:30:00,39.01,39.09,38.97,39.06,3060790.0,33.649,33.718,33.6145,33.6921,3060790.0
2018-12-20 10:40:00,39.06,39.13,38.99,39.0,4508315.0,33.6921,33.7525,33.6317,33.6403,4508315.0
2018-12-20 10:50:00,38.99,39.03,38.92,38.99,4713117.0,33.6317,33.6662,33.5713,33.6317,4713117.0
2018-12-20 11:00:00,38.98,39.02,38.92,38.95,2853866.0,33.6231,33.6576,33.5713,33.5972,2853866.0
2018-12-20 11:10:00,38.96,38.99,38.89,38.92,3219613.0,33.6058,33.6317,33.5454,33.5713,3219613.0
2018-12-20 11:20:00,38.92,38.92,38.77,38.82,3964168.0,33.5713,33.5713,33.4419,33.4851,3964168.0
2018-12-20 11:30:00,38.82,38.87,38.77,38.79,4115027.0,33.4851,33.5282,33.4419,33.4592,4115027.0
2018-12-20 11:40:00,38.8,38.83,38.64,38.66,4684827.0,33.4678,33.4937,33.3298,33.3471,4684827.0
2018-12-20 11:50:00,38.66,38.8,38.6,38.7,5842754.0,33.3471,33.4678,33.2953,33.3816,5842754.0
2018-12-20 12:00:00,38.71,38.76,38.66,38.72,2989099.0,33.3902,33.4333,33.3471,33.3988,2989099.0
2018-12-20 12:10:00,38.71,38.81,38.67,38.8,2546057.0,33.3902,33.4764,33.3557,33.4678,2546057.0
2018-12-20 12:20:00,38.79,38.89,38.76,38.87,3072944.0,33.4592,33.5454,33.4333,33.5282,3072944.0
2018-12-20 12:30:00,38.87,38.9,38.81,38.85,4476489.0,33.5282,33.5541,33.4764,33.5109,4476489.0
2018-12-20 12:40:00,38.84,38.87,38.77,38.82,3793767.0,33.5023,33.5282,33.4419,33.4851,3793767.0
2018-12-20 12:50:00,38.81,38.88,38.76,38.84,2116109.0,33.4764,33.5368,33.4333,33.5023,2116109.0
2018-12-20 13:00:00,38.85,38.85,38.73,38.73,2070243.0,33.5109,33.5109,33.4074,33.4074,2070243.0
2018-12-20 13:10:00,38.73,38.84,38.71,38.8,2051495.0,33.4074,33.5023,33.3902,33.4678,2051495.0
2018-12-20 13:20:00,38.8,38.86,38.74,38.77,2126136.0,33.4678,33.5196,33.4161,33.4419,2126136.0
2018-12-20 13:30:00,38.76,38.82,38.72,38.79,1949878.0,33.4333,33.4851,33.3988,33.4592,1949878.0
2018-12-20 13:40:00,38.79,38.82,38.69,38.78,2337573.0,33.4592,33.4851,33.3729,33.4506,2337573.0
2018-12-20 13:50:00,38.79,38.79,38.67,38.68,3691538.0,33.4592,33.4592,33.3557,33.3643,3691538.0
2018-12-20 14:00:00,38.68,38.71,38.57,38.59,8891838.0,33.3643,33.3902,33.2694,33.2867,8891838.0
2018-12-20 14:10:00,38.59,38.59,38.46,38.47,5061932.0,33.2867,33.2867,33.1745,33.1832,5061932.0
2018-12-20 14:20:00,38.48,38.69,38.47,38.68,3044214.0,33.1918,33.3729,33.1832,33.3643,3044214.0
2018-12-20 14:30:00,38.68,38.79,38.66,38.71,2997385.0,33.3643,33.4592,33.3471,33.3902,2997385.0
2018-12-20 14:40:00,38.71,38.91,38.7,38.87,6759923.0,33.3902,33.5627,33.3816,33.5282,6759923.0
2018-12-20 14:50:00,38.87,38.87,38.72,38.78,5164101.0,33.5282,33.5282,33.3988,33.4506,5164101.0
2018-12-20 15:00:00,38.77,38.81,38.64,38.8,3915547.0,33.4419,33.4764,33.3298,33.4678,3915547.0
2018-12-20 15:10:00,38.79,38.88,38.75,38.8,4011975.0,33.4592,33.5368,33.4247,33.4678,4011975.0
2018-12-20 15:20:00,38.8,38.91,38.79,38.86,4501496.0,33.4678,33.5627,33.4592,33.5196,4501496.0
2018-12-20 15:30:00,38.86,38.97,38.85,38.95,7996456.0,33.5196,33.6145,33.5109,33.5972,7996456.0
2018-12-20 15:40:00,38.94,38.97,38.76,38.8,7011180.0,33.5886,33.6145,33.4333,33.4678,7011180.0
2018-12-20 15:50:00,38.8,38.88,38.73,38.82,11727858.0,33.4678,33.5368,33.4074,33.4851,11727858.0
2018-12-21 09:30:00,38.91,38.94,38.81,38.92,8740565.0,33.5627,33.5886,33.4764,33.5713,8740565.0
2018-12-21 09:40:00,38.92,38.96,38.83,38.85,4194698.0,33.5713,33.6058,33.4937,33.5109,4194698.0
2018-12-21 09:50:00,38.84,38.86,38.77,38.84,3614867.0,33.5023,33.5196,33.4419,33.5023,3614867.0
2018-12-21 10:00:00,38.84,38.85,38.75,38.79,3596242.0,33.5023,33.5109,33.4247,33.4592,3596242.0
2018-12-21 10:10:00,38.79,39.1,38.77,39.07,8484439.0,33.4592,33.7266,33.4419,33.7007,8484439.0
2018-12-21 10:20:00,39.06,39.11,38.97,39.0,4948722.0,33.6921,33.7352,33.6145,33.6403,4948722.0
2018-12-21 10:30:00,39.0,39.01,38.88,38.89,1938635.0,33.6403,33.649,33.5368,33.5454,1938635.0
2018-12-21 10:40:00,38.89,38.94,38.84,38.88,2120833.0,33.5454,33.5886,33.5023,33.5368,2120833.0
2018-12-21 10:50:00,38.88,38.92,38.83,38.86,2476118.0,33.5368,33.5713,33.4937,33.5196,2476118.0
2018-12-21 11:00:00,38.86,38.87,38.69,38.7,3819444.0,33.5196,33.5282,33.3729,33.3816,3819444.0
2018-12-21 11:10:00,38.7,38.84,38.69,38.83,2958115.0,33.3816,33.5023,33.3729,33.4937,2958115.0
2018-12-21 11:20:00,38.82,38.92,38.82,38.91,2033760.0,33.4851,33.5713,33.4851,33.5627,2033760.0
2018-12-21 11:30:00,38.92,38.94,38.86,38.86,2451312.0,33.5713,33.5886,33.5196,33.5196,2451312.0
2018-12-21 11:40:00,38.87,38.89,38.77,38.78,2087985.0,33.5282,33.5454,33.4419,33.4506,2087985.0
2018-12-21 11:50:00,38.78,38.85,38.72,38.74,1353939.0,33.4506,33.5109,33.3988,33.4161,1353939.0
2018-12-21 12:00:00,38.74,38.75,38.67,38.68,1963983.0,33.4161,33.4247,33.3557,33.3643,1963983.0
2018-12-21 12:10:00,38.68,38.69,38.61,38.62,1662348.0,33.3643,33.3729,33.3039,33.3126,1662348.0
2018-12-21 12:20:00,38.62,38.65,38.54,38.56,3005502.0,33.3126,33.3384,33.2435,33.2608,3005502.0
2018-12-21 12:30:00,38.55,38.63,38.45,38.62,4287539.0,33.2522,33.3212,33.1659,33.3126,4287539.0
2018-12-21 12:40:00,38.61,38.71,38.58,38.65,1813912.0,33.3039,33.3902,33.278,33.3384,1813912.0
2018-12-21 12:50:00,38.65,38.67,38.5,38.54,4223560.0,33.3384,33.3557,33.209,33.2435,4223560.0
2018-12-21 13:00:00,38.54,38.6,38.49,38.57,2295106.0,33.2435,33.2953,33.2004,33.2694,2295106.0
2018-12-21 13:10:00,38.56,38.58,38.48,38.53,1408668.0,33.2608,33.278,33.1918,33.2349,1408668.0
2018-12-21 13:20:00,38.53,38.64,38.5,38.59,1069332.0,33.2349,33.3298,33.209,33.2867,1069332.0
2018-12-21 13:30:00,38.59,38.67,38.55,38.66,1756432.0,33.2867,33.3557,33.2522,33.3471,1756432.0
2018-12-21 13:40:00,38.66,38.71,38.61,38.61,1803999.0,33.3471,33.3902,33.3039,33.3039,1803999.0
2018-12-21 13:50:00,38.62,38.64,38.56,38.59,1221579.0,33.3126,33.3298,33.2608,33.2867,1221579.0
2018-12-21 14:00:00,38.59,38.62,38.54,38.58,2325599.0,33.2867,33.3126,33.2435,33.278,2325599.0
2018-12-21 14:10:00,38.58,38.61,38.51,38.6,1895444.0,33.278,33.3039,33.2177,33.2953,1895444.0
2018-12-21 14:20:00,38.61,38.65,38.55,38.59,987401.0,33.3039,33.3384,33.2522,33.2867,987401.0
2018-12-21 14:30:00,38.6,38.62,38.55,38.56,1776052.0,33.2953,33.3126,33.2522,33.2608,1776052.0
2018-12-21 14:40:00,38.56,38.57,38.47,38.51,3813353.0,33.2608,33.2694,33.1832,33.2177,3813353.0
2018-12-21 14:50:00,38.51,38.6,38.5,38.55,1758019.0,33.2177,33.2953,33.209,33.2522,1758019.0
2018-12-21 15:00:00,38.55,38.59,38.52,38.56,1983476.0,33.2522,33.2867,33.2263,33.2608,1983476.0
2018-12-21 15:10:00,38.57,38.57,38.43,38.45,5099792.0,33.2694,33.2694,33.1487,33.1659,5099792.0
2018-12-21 15:20:00,38.45,38.49,38.38,38.38,3320919.0,33.1659,33.2004,33.1055,33.1055,3320919.0
2018-12-21 15:30:00,38.39,38.44,38.33,38.34,3870879.0,33.1142,33.1573,33.0624,33.071,3870879.0
2018-12-21 15:40:00,38.33,38.49,38.32,38.48,4808971.0,33.0624,33.2004,33.0538,33.1918,4808971.0
2018-12-21 15:50:00,38.48,38.56,38.43,38.51,11710024.0,33.1918,33.2608,33.1487,33.2177,11710024.0
2018-12-24 09:30:00,38.44,38.62,38.42,38.57,3077964.0,33.1573,33.3126,33.14,33.2694,3077964.0
2018-12-24 09:40:00,38.57,38.58,38.38,38.41,2406295.0,33.2694,33.278,33.1055,33.1314,2406295.0
2018-12-24 09:50:00,38.41,38.47,38.33,38.45,2900240.0,33.1314,33.1832,33.0624,33.1659,2900240.0
2018-12-24 10:00:00,38.45,38.52,38.36,38.43,2997850.0,33.1659,33.2263,33.0883,33.1487,2997850.0
2018-12-24 10:10:00,38.43,38.58,38.41,38.52,3067631.0,33.1487,33.278,33.1314,33.2263,3067631.0
2018-12-24 10:20:00,38.52,38.59,38.44,38.54,2225592.0,33.2263,33.2867,33.1573,33.2435,2225592.0
2018-12-24 10:30:00,38.55,38.63,38.52,38.62,1911833.0,33.2522,33.3212,33.2263,33.3126,1911833.0
2018-12-24 10:40:00,38.62,38.72,38.61,38.65,1868870.0,33.3126,33.3988,33.3039,33.3384,1868870.0
2018-12-24 10:50:00,38.64,38.65,38.52,38.57,1598507.0,33.3298,33.3384,33.2263,33.2694,1598507.0
2018-12-24 11:00:00,38.58,38.65,38.5,38.57,1535726.0,33.278,33.3384,33.209,33.2694,1535726.0
2018-12-24 11:10:00,38.56,38.61,38.47,38.51,1539153.0,33.2608,33.3039,33.1832,33.2177,1539153.0
2018-12-24 11:20:00,38.51,38.53,38.42,38.45,1253481.0,33.2177,33.2349,33.14,33.1659,1253481.0
2018-12-24 11:30:00,38.44,38.52,38.44,38.48,1400284.0,33.1573,33.2263,33.1573,33.1918,1400284.0
2018-12-24 11:40:00,38.48,38.53,38.34,38.38,1959542.0,33.1918,33.2349,33.071,33.1055,1959542.0
2018-12-24 11:50:00,38.38,38.48,38.35,38.4,1545333.0,33.1055,33.1918,33.0797,33.1228,1545333.0
2018-12-24 12:00:00,38.41,38.49,38.37,38.38,2894111.0,33.1314,33.2004,33.0969,33.1055,2894111.0
2018-12-24 12:10:00,38.38,38.39,38.28,38.3,4120719.0,33.1055,33.1142,33.0193,33.0365,4120719.0
2018-12-24 12:20:00,38.3,38.39,38.25,38.32,1620525.0,33.0365,33.1142,32.9934,33.0538,1620525.0
2018-12-24 12:30:00,38.33,38.37,38.27,38.29,1839538.0,33.0624,33.0969,33.0107,33.0279,1839538.0
2018-12-24 12:40:00,38.29,38.31,38.23,38.27,1843007.0,33.0279,33.0452,32.9761,33.0107,1843007.0
2018-12-24 12:50:00,38.27,38.28,38.16,38.17,4334015.0,33.0107,33.0193,32.9158,32.9244,4334015.0
2018-12-26 09:30:00,38.41,38.49,38.35,38.42,3081698.0,33.1314,33.2004,33.0797,33.14,3081698.0
2018-12-26 09:40:00,38.41,38.42,38.23,38.26,2845388.0,33.1314,33.14,32.9761,33.002,2845388.0
2018-12-26 09:50:00,38.26,38.3,38.2,38.2,1888141.0,33.002,33.0365,32.9503,32.9503,1888141.0
2018-12-26 10:00:00,38.21,38.25,38.1,38.21,1294001.0,32.9589,32.9934,32.864,32.9589,1294001.0
2018-12-26 10:10:00,38.21,38.22,38.1,38.15,2157051.0,32.9589,32.9675,32.864,32.9071,2157051.0
2018-12-26 10:20:00,38.15,38.3,38.14,38.23,1861477.0,32.9071,33.0365,32.8985,32.9761,1861477.0
2018-12-26 10:30:00,38.23,38.25,38.15,38.16,1622663.0,32.9761,32.9934,32.9071,32.9158,1622663.0
2018-12-26 10:40:00,38.16,38.19,38.12,38.15,1954949.0,32.9158,32.9416,32.8813,32.9071,1954949.0
2018-12-26 10:50:00,38.15,38.19,38.04,38.06,1584053.0,32.9071,32.9416,32.8123,32.8295,1584053.0
2018-12-26 11:00:00,38.07,38.21,38.06,38.2,2381651.0,32.8381,32.9589,32.8295,32.9503,2381651.0
2018-12-26 11:10:00,38.2,38.3,38.19,38.3,1248428.0,32.9503,33.0365,32.9416,33.0365,1248428.0
2018-12-26 11:20:00,38.3,38.35,38.27,38.32,1704895.0,33.0365,33.0797,33.0107,33.0538,1704895.0
2018-12-26 11:30:00,38.32,38.41,38.31,38.41,1614744.0,33.0538,33.1314,33.0452,33.1314,1614744.0
2018-12-26 11:40:00,38.41,38.44,38.38,38.44,1197776.0,33.1314,33.1573,33.1055,33.1573,1197776.0
2018-12-26 11:50:00,38.44,38.52,38.39,38.51,1747660.0,33.1573,33.2263,33.1142,33.2177,1747660.0
2018-12-26 12:00:00,38.51,38.54,38.45,38.53,3425092.0,33.2177,33.2435,33.1659,33.2349,3425092.0
2018-12-26 12:10:00,38.53,38.56,38.44,38.48,2344292.0,33.2349,33.2608,33.1573,33.1918,2344292.0
2018-12-26 12:20:00,38.48,38.53,38.43,38.44,1364542.0,33.1918,33.2349,33.1487,33.1573,1364542.0
2018-12-26 12:30:00,38.44,38.54,38.42,38.5,1330592.0,33.1573,33.2435,33.14,33.209,1330592.0
2018-12-26 12:40:00,38.51,38.58,38.47,38.52,1387392.0,33.2177,33.278,33.1832,33.2263,1387392.0
2018-12-26 12:50:00,38.52,38.61,38.51,38.54,1196851.0,33.2263,33.3039,33.2177,33.2435,1196851.0
2018-12-26 13:00:00,38.55,38.57,38.45,38.49,1743598.0,33.2522,33.2694,33.1659,33.2004,1743598.0
2018-12-26 13:10:00,38.49,38.52,38.39,38.41,2412897.0,33.2004,33.2263,33.1142,33.1314,2412897.0
2018-12-26 13:20:00,38.41,38.47,38.39,38.43,2407560.0,33.1314,33.1832,33.1142,33.1487,2407560.0
2018-12-26 13:30:00,38.44,38.47,38.41,38.47,2110622.0,33.1573,33.1832,33.1314,33.1832,2110622.0
2018-12-26 13:40:00,38.47,38.51,38.46,38.51,1371294.0,33.1832,33.2177,33.1745,33.2177,1371294.0
2018-12-26 13:50:00,38.51,38.6,38.5,38.59,1930818.0,33.2177,33.2953,33.209,33.2867,1930818.0
2018-12-26 14:00:00,38.59,38.59,38.52,38.55,2142270.0,33.2867,33.2867,33.2263,33.2522,2142270.0
2018-12-26 14:10:00,38.54,38.59,38.49,38.51,2192753.0,33.2435,33.2867,33.2004,33.2177,2192753.0
2018-12-26 14:20:00,38.51,38.53,38.43,38.45,2411864.0,33.2177,33.2349,33.1487,33.1659,2411864.0
2018-12-26 14:30:00,38.45,38.52,38.45,38.48,1683822.0,33.1659,33.2263,33.1659,33.1918,1683822.0
2018-12-26 14:40:00,38.49,38.51,38.43,38.44,1452762.0,33.2004,33.2177,33.1487,33.1573,1452762.0
2018-12-26 14:50:00,38.44,38.54,38.44,38.54,2132306.0,33.1573,33.2435,33.1573,33.2435,2132306.0
2018-12-26 15:00:00,38.53,38.61,38.49,38.61,3332529.0,33.2349,33.3039,33.2004,33.3039,3332529.0
2018-12-26 15:10:00,38.61,38.69,38.6,38.66,2708129.0,33.3039,33.3729,33.2953,33.3471,2708129.0
2018-12-26 15:20:00,38.66,38.76,38.65,38.75,2671315.0,33.3471,33.4333,33.3384,33.4247,2671315.0
2018-12-26 15:30:00,38.75,38.84,38.73,38.83,3826080.0,33.4247,33.5023,33.4074,33.4937,3826080.0
2018-12-26 15:40:00,38.84,38.91,38.79,38.79,3398295.0,33.5023,33.5627,33.4592,33.4592,3398295.0
2018-12-26 15:50:00,38.8,38.96,38.79,38.95,7416011.0,33.4678,33.6058,33.4592,33.5972,7416011.0
2018-12-27 09:30:00,38.4,38.6,38.39,38.53,3574929.0,33.1228,33.2953,33.1142,33.2349,3574929.0
2018-12-27 09:40:00,38.54,38.58,38.4,38.41,1994073.0,33.2435,33.278,33.1228,33.1314,1994073.0
2018-12-27 09:50:00,38.41,38.49,38.36,38.47,2595044.0,33.1314,33.2004,33.0883,33.1832,2595044.0
2018-12-27 10:00:00,38.47,38.51,38.35,38.36,2255922.0,33.1832,33.2177,33.0797,33.0883,2255922.0
2018-12-27 10:10:00,38.37,38.44,38.34,38.34,2031277.0,33.0969,33.1573,33.071,33.071,2031277.0
2018-12-27 10:20:00,38.35,38.41,38.34,38.36,1296767.0,33.0797,33.1314,33.071,33.0883,1296767.0
2018-12-27 10:30:00,38.36,38.44,38.32,38.42,2022636.0,33.0883,33.1573,33.0538,33.14,2022636.0
2018-12-27 10:40:00,38.41,38.52,38.4,38.47,2206136.0,33.1314,33.2263,33.1228,33.1832,2206136.0
2018-12-27 10:50:00,38.47,38.48,38.38,38.4,2058215.0,33.1832,33.1918,33.1055,33.1228,2058215.0
2018-12-27 11:00:00,38.4,38.43,38.36,38.39,2664353.0,33.1228,33.1487,33.0883,33.1142,2664353.0
2018-12-27 11:10:00,38.39,38.51,38.39,38.5,1163278.0,33.1142,33.2177,33.1142,33.209,1163278.0
2018-12-27 11:20:00,38.5,38.59,38.48,38.57,1130539.0,33.209,33.2867,33.1918,33.2694,1130539.0
2018-12-27 11:30:00,38.57,38.61,38.53,38.53,1676149.0,33.2694,33.3039,33.2349,33.2349,1676149.0
2018-12-27 11:40:00,38.54,38.54,38.42,38.43,1970411.0,33.2435,33.2435,33.14,33.1487,1970411.0
2018-12-27 11:50:00,38.43,38.52,38.42,38.5,936873.0,33.1487,33.2263,33.14,33.209,936873.0
2018-12-27 12:00:00,38.49,38.51,38.42,38.45,880970.0,33.2004,33.2177,33.14,33.1659,880970.0
2018-12-27 12:10:00,38.45,38.5,38.42,38.46,1175895.0,33.1659,33.209,33.14,33.1745,1175895.0
2018-12-27 12:20:00,38.47,38.47,38.33,38.36,826043.0,33.1832,33.1832,33.0624,33.0883,826043.0
2018-12-27 12:30:00,38.36,38.43,38.33,38.41,1026570.0,33.0883,33.1487,33.0624,33.1314,1026570.0
2018-12-27 12:40:00,38.4,38.46,38.37,38.41,867903.0,33.1228,33.1745,33.0969,33.1314,867903.0
2018-12-27 12:50:00,38.41,38.46,38.39,38.44,650160.0,33.1314,33.1745,33.1142,33.1573,650160.0
2018-12-27 13:00:00,38.44,38.48,38.41,38.45,431887.0,33.1573,33.1918,33.1314,33.1659,431887.0
2018-12-27 13:10:00,38.45,38.48,38.39,38.4,1090733.0,33.1659,33.1918,33.1142,33.1228,1090733.0
2018-12-27 13:20:00,38.4,38.44,38.38,38.39,880803.0,33.1228,33.1573,33.1055,33.1142,880803.0
2018-12-27 13:30:00,38.39,38.46,38.38,38.4,1318576.0,33.1142,33.1745,33.1055,33.1228,1318576.0
2018-12-27 13:40:00,38.4,38.42,38.32,38.33,1685781.0,33.1228,33.14,33.0538,33.0624,1685781.0
2018-12-27 13:50:00,38.33,38.34,38.28,38.33,2796009.0,33.0624,33.071,33.0193,33.0624,2796009.0
2018-12-27 14:00:00,38.32,38.34,38.25,38.27,3286334.0,33.0538,33.071,32.9934,33.0107,3286334.0
2018-12-27 14:10:00,38.27,38.32,38.24,38.28,1241220.0,33.0107,33.0538,32.9848,33.0193,1241220.0
2018-12-27 14:20:00,38.27,38.37,38.26,38.35,882233.0,33.0107,33.0969,33.002,33.0797,882233.0
2018-12-27 14:30:00,38.35,38.38,38.29,38.37,796369.0,33.0797,33.1055,33.0279,33.0969,796369.0
2018-12-27 14:40:00,38.36,38.47,38.36,38.42,2351770.0,33.0883,33.1832,33.0883,33.14,2351770.0
2018-12-27 14:50:00,38.42,38.52,38.39,38.5,1494532.0,33.14,33.2263,33.1142,33.209,1494532.0
2018-12-27 15:00:00,38.51,38.53,38.42,38.51,1227039.0,33.2177,33.2349,33.14,33.2177,1227039.0
2018-12-27 15:10:00,38.52,38.6,38.48,38.54,2191983.0,33.2263,33.2953,33.1918,33.2435,2191983.0
2018-12-27 15:20:00,38.54,38.72,38.53,38.69,2150323.0,33.2435,33.3988,33.2349,33.3729,2150323.0
2018-12-27 15:30:00,38.68,38.76,38.61,38.73,3417697.0,33.3643,33.4333,33.3039,33.4074,3417697.0
2018-12-27 15:40:00,38.73,38.88,38.73,38.79,3771955.0,33.4074,33.5368,33.4074,33.4592,3771955.0
2018-12-27 15:50:00,38.79,38.91,38.69,38.91,5737652.0,33.4592,33.5627,33.3729,33.5627,5737652.0
2018-12-28 09:30:00,39.19,39.2,39.06,39.11,1998611.0,33.8042,33.8128,33.6921,33.7352,1998611.0
2018-12-28 09:40:00,39.12,39.27,39.11,39.2,1650729.0,33.7438,33.8732,33.7352,33.8128,1650729.0
2018-12-28 09:50:00,39.2,39.27,39.15,39.24,2921686.0,33.8128,33.8732,33.7697,33.8473,2921686.0
2018-12-28 10:00:00,39.24,39.26,39.12,39.12,1368051.0,33.8473,33.8646,33.7438,33.7438,1368051.0
2018-12-28 10:10:00,39.12,39.16,39.09,39.13,2090788.0,33.7438,33.7783,33.718,33.7525,2090788.0
2018-12-28 10:20:00,39.13,39.16,39.02,39.04,2349522.0,33.7525,33.7783,33.6576,33.6748,2349522.0
2018-12-28 10:30:00,39.04,39.08,39.0,39.06,1455906.0,33.6748,33.7093,33.6403,33.6921,1455906.0
2018-12-28 10:40:00,39.06,39.13,39.03,39.12,1980388.0,33.6921,33.7525,33.6662,33.7438,1980388.0
2018-12-28 10:50:00,39.12,39.16,39.06,39.09,2316170.0,33.7438,33.7783,33.6921,33.718,2316170.0
2018-12-28 11:00:00,39.09,39.11,39.03,39.09,1050379.0,33.718,33.7352,33.6662,33.718,1050379.0
2018-12-28 11:10:00,39.09,39.16,39.07,39.12,1874472.0,33.718,33.7783,33.7007,33.7438,1874472.0
2018-12-28 11:20:00,39.12,39.16,39.07,39.16,954709.0,33.7438,33.7783,33.7007,33.7783,954709.0
2018-12-28 11:30:00,39.16,39.26,39.13,39.23,1590576.0,33.7783,33.8646,33.7525,33.8387,1590576.0
2018-12-28 11:40:00,39.23,39.25,39.17,39.21,1410461.0,33.8387,33.856,33.787,33.8215,1410461.0
2018-12-28 11:50:00,39.21,39.25,39.18,39.22,1845420.0,33.8215,33.856,33.7956,33.8301,1845420.0
2018-12-28 12:00:00,39.22,39.28,39.21,39.25,1184277.0,33.8301,33.8818,33.8215,33.856,1184277.0
2018-12-28 12:10:00,39.25,39.26,39.2,39.22,994419.0,33.856,33.8646,33.8128,33.8301,994419.0
2018-12-28 12:20:00,39.22,39.29,39.22,39.26,1203345.0,33.8301,33.8905,33.8301,33.8646,1203345.0
2018-12-28 12:30:00,39.26,39.29,39.24,39.27,1314182.0,33.8646,33.8905,33.8473,33.8732,1314182.0
2018-12-28 12:40:00,39.27,39.29,39.23,39.25,962905.0,33.8732,33.8905,33.8387,33.856,962905.0
2018-12-28 12:50:00,39.25,39.28,39.2,39.22,759207.0,33.856,33.8818,33.8128,33.8301,759207.0
2018-12-28 13:00:00,39.22,39.26,39.21,39.26,812893.0,33.8301,33.8646,33.8215,33.8646,812893.0
2018-12-28 13:10:00,39.26,39.29,39.23,39.24,1026483.0,33.8646,33.8905,33.8387,33.8473,1026483.0
2018-12-28 13:20:00,39.23,39.25,39.18,39.2,770859.0,33.8387,33.856,33.7956,33.8128,770859.0
2018-12-28 13:30:00,39.2,39.23,39.17,39.21,1033387.0,33.8128,33.8387,33.787,33.8215,1033387.0
2018-12-28 13:40:00,39.21,39.26,39.19,39.25,661936.0,33.8215,33.8646,33.8042,33.856,661936.0
2018-12-28 13:50:00,39.26,39.29,39.23,39.27,1488211.0,33.8646,33.8905,33.8387,33.8732,1488211.0
2018-12-28 14:00:00,39.27,39.34,39.27,39.33,1044635.0,33.8732,33.9336,33.8732,33.925,1044635.0
2018-12-28 14:10:00,39.33,39.39,39.3,39.33,1388711.0,33.925,33.9767,33.8991,33.925,1388711.0
2018-12-28 14:20:00,39.33,39.36,39.29,39.3,1703205.0,33.925,33.9509,33.8905,33.8991,1703205.0
2018-12-28 14:30:00,39.3,39.4,39.3,39.4,1213390.0,33.8991,33.9854,33.8991,33.9854,1213390.0
2018-12-28 14:40:00,39.4,39.42,39.37,39.41,1274076.0,33.9854,34.0026,33.9595,33.994,1274076.0
2018-12-28 14:50:00,39.41,39.46,39.39,39.43,2067848.0,33.994,34.0371,33.9767,34.0112,2067848.0
2018-12-28 15:00:00,39.43,39.45,39.27,39.32,1988257.0,34.0112,34.0285,33.8732,33.9164,1988257.0
2018-12-28 15:10:00,39.31,39.32,39.23,39.25,1545014.0,33.9077,33.9164,33.8387,33.856,1545014.0
2018-12-28 15:20:00,39.25,39.25,39.13,39.19,1859725.0,33.856,33.856,33.7525,33.8042,1859725.0
2018-12-28 15:30:00,39.19,39.22,39.11,39.12,2365748.0,33.8042,33.8301,33.7352,33.7438,2365748.0
2018-12-28 15:40:00,39.12,39.18,39.11,39.18,2907867.0,33.7438,33.7956,33.7352,33.7956,2907867.0
2018-12-28 15:50:00,39.17,39.23,39.12,39.21,5536994.0,33.787,33.8387,33.7438,33.8215,5536994.0
2018-12-31 09:30:00,39.5,39.54,39.45,39.47,1760518.0,34.0716,34.1061,34.0285,34.0457,1760518.0
2018-12-31 09:40:00,39.47,39.47,39.38,39.41,1429020.0,34.0457,34.0457,33.9681,33.994,1429020.0
2018-12-31 09:50:00,39.41,39.41,39.35,39.4,1067761.0,33.994,33.994,33.9422,33.9854,1067761.0
2018-12-31 10:00:00,39.41,39.47,39.39,39.41,1432054.0,33.994,34.0457,33.9767,33.994,1432054.0
2018-12-31 10:10:00,39.41,39.44,39.33,39.35,1914628.0,33.994,34.0199,33.925,33.9422,1914628.0
2018-12-31 10:20:00,39.35,39.37,39.29,39.33,899435.0,33.9422,33.9595,33.8905,33.925,899435.0
2018-12-31 10:30:00,39.33,39.34,39.23,39.26,2277648.0,33.925,33.9336,33.8387,33.8646,2277648.0
2018-12-31 10:40:00,39.26,39.31,39.25,39.26,1343776.0,33.8646,33.9077,33.856,33.8646,1343776.0
2018-12-31 10:50:00,39.25,39.26,39.16,39.19,2180952.0,33.856,33.8646,33.7783,33.8042,2180952.0
2018-12-31 11:00:00,39.2,39.22,39.14,39.2,1461620.0,33.8128,33.8301,33.7611,33.8128,1461620.0
2018-12-31 11:10:00,39.2,39.2,39.14,39.15,1376047.0,33.8128,33.8128,33.7611,33.7697,1376047.0
2018-12-31 11:20:00,39.15,39.18,39.1,39.15,2128820.0,33.7697,33.7956,33.7266,33.7697,2128820.0
2018-12-31 11:30:00,39.15,39.16,39.06,39.1,2370724.0,33.7697,33.7783,33.6921,33.7266,2370724.0
2018-12-31 11:40:00,39.1,39.15,39.05,39.15,1473847.0,33.7266,33.7697,33.6835,33.7697,1473847.0
2018-12-31 11:50:00,39.15,39.18,39.12,39.17,1559646.0,33.7697,33.7956,33.7438,33.787,1559646.0
2018-12-31 12:00:00,39.17,39.19,39.13,39.15,1338710.0,33.787,33.8042,33.7525,33.7697,1338710.0
2018-12-31 12:10:00,39.16,39.16,39.09,39.11,1230892.0,33.7783,33.7783,33.718,33.7352,1230892.0
2018-12-31 12:20:00,39.11,39.16,39.1,39.13,1252503.0,33.7352,33.7783,33.7266,33.7525,1252503.0
2018-12-31 12:30:00,39.13,39.17,39.1,39.16,1255764.0,33.7525,33.787,33.7266,33.7783,1255764.0
2018-12-31 12:40:00,39.16,39.18,39.12,39.16,824546.0,33.7783,33.7956,33.7438,33.7783,824546.0
2018-12-31 12:50:00,39.16,39.16,39.11,39.15,1000856.0,33.7783,33.7783,33.7352,33.7697,1000856.0
2018-12-31 13:00:00,39.15,39.19,39.14,39.18,852333.0,33.7697,33.8042,33.7611,33.7956,852333.0
2018-12-31 13:10:00,39.18,39.21,39.16,39.17,980016.0,33.7956,33.8215,33.7783,33.787,980016.0
2018-12-31 13:20:00,39.17,39.22,39.16,39.22,1163822.0,33.787,33.8301,33.7783,33.8301,1163822.0
2018-12-31 13:30:00,39.22,39.22,39.14,39.15,1123789.0,33.8301,33.8301,33.7611,33.7697,1123789.0
2018-12-31 13:40:00,39.15,39.16,39.08,39.1,816883.0,33.7697,33.7783,33.7093,33.7266,816883.0
2018-12-31 13:50:00,39.1,39.11,39.03,39.04,969051.0,33.7266,33.7352,33.6662,33.6748,969051.0
2018-12-31 14:00:00,39.04,39.07,38.99,39.03,1198250.0,33.6748,33.7007,33.6317,33.6662,1198250.0
2018-12-31 14:10:00,39.03,39.07,38.98,39.05,1744418.0,33.6662,33.7007,33.6231,33.6835,1744418.0
2018-12-31 14:20:00,39.05,39.06,38.93,38.94,1398609.0,33.6835,33.6921,33.5799,33.5886,1398609.0
2018-12-31 14:30:00,38.94,38.99,38.93,38.96,1689049.0,33.5886,33.6317,33.5799,33.6058,1689049.0
2018-12-31 14:40:00,38.96,39.0,38.94,38.98,1014503.0,33.6058,33.6403,33.5886,33.6231,1014503.0
2018-12-31 14:50:00,38.98,39.05,38.95,38.95,1604305.0,33.6231,33.6835,33.5972,33.5972,1604305.0
2018-12-31 15:00:00,38.95,39.03,38.95,38.97,1451289.0,33.5972,33.6662,33.5972,33.6145,1451289.0
2018-12-31 15:10:00,38.96,38.99,38.94,38.99,1045499.0,33.6058,33.6317,33.5886,33.6317,1045499.0
2018-12-31 15:20:00,38.99,39.05,38.95,39.01,1497888.0,33.6317,33.6835,33.5972,33.649,1497888.0
2018-12-31 15:30:00,39.01,39.06,39.0,39.02,1932394.0,33.649,33.6921,33.6403,33.6576,1932394.0
2018-12-31 15:40:00,39.02,39.07,38.98,39.0,3041189.0,33.6576,33.7007,33.6231,33.6403,3041189.0
2018-12-31 15:50:00,39.0,39.09,38.94,39.07,9018497.0,33.6403,33.718,33.5886,33.7007,9018497.0
2019-01-02 09:30:00,38.59,38.76,38.57,38.73,3036428.0,33.2867,33.4333,33.2694,33.4074,3036428.0
2019-01-02 09:40:00,38.73,38.77,38.67,38.77,1721983.0,33.4074,33.4419,33.3557,33.4419,1721983.0
2019-01-02 09:50:00,38.77,38.8,38.7,38.77,1270063.0,33.4419,33.4678,33.3816,33.4419,1270063.0
2019-01-02 10:00:00,38.77,38.89,38.72,38.88,1238076.0,33.4419,33.5454,33.3988,33.5368,1238076.0
2019-01-02 10:10:00,38.87,38.92,38.86,38.9,1125376.0,33.5282,33.5713,33.5196,33.5541,1125376.0
2019-01-02 10:20:00,38.9,38.98,38.86,38.9,1404134.0,33.5541,33.6231,33.5196,33.5541,1404134.0
2019-01-02 10:30:00,38.9,38.92,38.84,38.89,871097.0,33.5541,33.5713,33.5023,33.5454,871097.0
2019-01-02 10:40:00,38.89,39.01,38.89,38.98,1572813.0,33.5454,33.649,33.5454,33.6231,1572813.0
2019-01-02 10:50:00,38.98,39.09,38.96,39.05,2390798.0,33.6231,33.718,33.6058,33.6835,2390798.0
2019-01-02 11:00:00,39.05,39.1,39.01,39.09,1033630.0,33.6835,33.7266,33.649,33.718,1033630.0
2019-01-02 11:10:00,39.09,39.16,39.07,39.15,2277774.0,33.718,33.7783,33.7007,33.7697,2277774.0
2019-01-02 11:20:00,39.16,39.17,39.06,39.07,1270081.0,33.7783,33.787,33.6921,33.7007,1270081.0
2019-01-02 11:30:00,39.07,39.08,39.03,39.06,1667071.0,33.7007,33.7093,33.6662,33.6921,1667071.0
2019-01-02 11:40:00,39.05,39.17,39.05,39.15,1475919.0,33.6835,33.787,33.6835,33.7697,1475919.0
2019-01-02 11:50:00,39.15,39.16,39.08,39.09,1725360.0,33.7697,33.7783,33.7093,33.718,1725360.0
2019-01-02 12:00:00,39.09,39.13,39.06,39.1,2242485.0,33.718,33.7525,33.6921,33.7266,2242485.0
2019-01-02 12:10:00,39.1,39.1,39.0,39.01,1238100.0,33.7266,33.7266,33.6403,33.649,1238100.0
2019-01-02 12:20:00,39.01,39.07,38.97,39.05,1586054.0,33.649,33.7007,33.6145,33.6835,1586054.0
2019-01-02 12:30:00,39.05,39.17,39.04,39.17,1109300.0,33.6835,33.787,33.6748,33.787,1109300.0
2019-01-02 12:40:00,39.17,39.17,39.09,39.11,968219.0,33.787,33.787,33.718,33.7352,968219.0
2019-01-02 12:50:00,39.11,39.14,39.07,39.09,601346.0,33.7352,33.7611,33.7007,33.718,601346.0
2019-01-02 13:00:00,39.09,39.16,39.08,39.13,684137.0,33.718,33.7783,33.7093,33.7525,684137.0
2019-01-02 13:10:00,39.13,39.16,39.08,39.15,680694.0,33.7525,33.7783,33.7093,33.7697,680694.0
2019-01-02 13:20:00,39.16,39.18,39.12,39.13,745105.0,33.7783,33.7956,33.7438,33.7525,745105.0
2019-01-02 13:30:00,39.13,39.16,39.09,39.11,559973.0,33.7525,33.7783,33.718,33.7352,559973.0
2019-01-02 13:40:00,39.11,39.17,39.08,39.15,466698.0,33.7352,33.787,33.7093,33.7697,466698.0
2019-01-02 13:50:00,39.15,39.19,39.12,39.18,1003999.0,33.7697,33.8042,33.7438,33.7956,1003999.0
2019-01-02 14:00:00,39.18,39.18,39.09,39.12,533098.0,33.7956,33.7956,33.718,33.7438,533098.0
2019-01-02 14:10:00,39.12,39.15,39.08,39.13,514268.0,33.7438,33.7697,33.7093,33.7525,514268.0
2019-01-02 14:20:00,39.14,39.18,39.11,39.13,525643.0,33.7611,33.7956,33.7352,33.7525,525643.0
2019-01-02 14:30:00,39.13,39.17,39.12,39.14,663618.0,33.7525,33.787,33.7438,33.7611,663618.0
2019-01-02 14:40:00,39.14,39.14,39.07,39.13,1683711.0,33.7611,33.7611,33.7007,33.7525,1683711.0
2019-01-02 14:50:00,39.13,39.15,39.09,39.1,895155.0,33.7525,33.7697,33.718,33.7266,895155.0
2019-01-02 15:00:00,39.09,39.11,39.02,39.03,954955.0,33.718,33.7352,33.6576,33.6662,954955.0
2019-01-02 15:10:00,39.02,39.05,38.98,39.01,1310653.0,33.6576,33.6835,33.6231,33.649,1310653.0
2019-01-02 15:20:00,39.01,39.07,39.0,39.04,683173.0,33.649,33.7007,33.6403,33.6748,683173.0
2019-01-02 15:30:00,39.03,39.08,38.98,39.02,2024966.0,33.6662,33.7093,33.6231,33.6576,2024966.0
2019-01-02 15:40:00,39.02,39.08,39.02,39.05,1695067.0,33.6576,33.7093,33.6576,33.6835,1695067.0
2019-01-02 15:50:00,39.05,39.17,39.05,39.15,5262660.0,33.6835,33.787,33.6835,33.7697,5262660.0
2019-01-03 09:30:00,38.73,38.76,38.56,38.57,2543846.0,33.4074,33.4333,33.2608,33.2694,2543846.0
2019-01-03 09:40:00,38.57,38.66,38.52,38.52,1599526.0,33.2694,33.3471,33.2263,33.2263,1599526.0
2019-01-03 09:50:00,38.52,38.55,38.48,38.52,1117230.0,33.2263,33.2522,33.1918,33.2263,1117230.0
2019-01-03 10:00:00,38.52,38.56,38.4,38.41,2191861.0,33.2263,33.2608,33.1228,33.1314,2191861.0
2019-01-03 10:10:00,38.41,38.43,38.35,38.41,3902156.0,33.1314,33.1487,33.0797,33.1314,3902156.0
2019-01-03 10:20:00,38.41,38.48,38.38,38.45,2396181.0,33.1314,33.1918,33.1055,33.1659,2396181.0
2019-01-03 10:30:00,38.44,38.44,38.31,38.34,2428307.0,33.1573,33.1573,33.0452,33.071,2428307.0
2019-01-03 10:40:00,38.34,38.39,38.3,38.35,1891370.0,33.071,33.1142,33.0365,33.0797,1891370.0
2019-01-03 10:50:00,38.35,38.47,38.33,38.45,1775012.0,33.0797,33.1832,33.0624,33.1659,1775012.0
2019-01-03 11:00:00,38.45,38.5,38.41,38.41,1799142.0,33.1659,33.209,33.1314,33.1314,1799142.0
2019-01-03 11:10:00,38.42,38.55,38.41,38.52,813640.0,33.14,33.2522,33.1314,33.2263,813640.0
2019-01-03 11:20:00,38.52,38.58,38.49,38.51,1348388.0,33.2263,33.278,33.2004,33.2177,1348388.0
2019-01-03 11:30:00,38.51,38.63,38.46,38.62,1315320.0,33.2177,33.3212,33.1745,33.3126,1315320.0
2019-01-03 11:40:00,38.62,38.73,38.62,38.7,4903185.0,33.3126,33.4074,33.3126,33.3816,4903185.0
2019-01-03 11:50:00,38.7,38.72,38.58,38.63,1912283.0,33.3816,33.3988,33.278,33.3212,1912283.0
2019-01-03 12:00:00,38.63,38.65,38.58,38.58,3561179.0,33.3212,33.3384,33.278,33.278,3561179.0
2019-01-03 12:10:00,38.58,38.64,38.54,38.56,712826.0,33.278,33.3298,33.2435,33.2608,712826.0
2019-01-03 12:20:00,38.57,38.62,38.54,38.58,336637.0,33.2694,33.3126,33.2435,33.278,336637.0
2019-01-03 12:30:00,38.57,38.63,38.51,38.54,697747.0,33.2694,33.3212,33.2177,33.2435,697747.0
2019-01-03 12:40:00,38.53,38.61,38.53,38.58,299684.0,33.2349,33.3039,33.2349,33.278,299684.0
2019-01-03 12:50:00,38.58,38.64,38.56,38.61,553324.0,33.278,33.3298,33.2608,33.3039,553324.0
2019-01-03 13:00:00,38.6,38.61,38.53,38.55,929787.0,33.2953,33.3039,33.2349,33.2522,929787.0
2019-01-03 13:10:00,38.54,38.57,38.43,38.44,1391456.0,33.2435,33.2694,33.1487,33.1573,1391456.0
2019-01-03 13:20:00,38.44,38.5,38.44,38.48,722168.0,33.1573,33.209,33.1573,33.1918,722168.0
2019-01-03 13:30:00,38.48,38.52,38.43,38.51,376379.0,33.1918,33.2263,33.1487,33.2177,376379.0
2019-01-03 13:40:00,38.52,38.56,38.48,38.49,330138.0,33.2263,33.2608,33.1918,33.2004,330138.0
2019-01-03 13:50:00,38.48,38.5,38.42,38.44,744583.0,33.1918,33.209,33.14,33.1573,744583.0
2019-01-03 14:00:00,38.44,38.48,38.41,38.46,539096.0,33.1573,33.1918,33.1314,33.1745,539096.0
2019-01-03 14:10:00,38.46,38.51,38.43,38.48,911960.0,33.1745,33.2177,33.1487,33.1918,911960.0
2019-01-03 14:20:00,38.48,38.56,38.45,38.54,618433.0,33.1918,33.2608,33.1659,33.2435,618433.0
2019-01-03 14:30:00,38.55,38.58,38.5,38.56,628449.0,33.2522,33.278,33.209,33.2608,628449.0
2019-01-03 14:40:00,38.55,38.57,38.45,38.48,694281.0,33.2522,33.2694,33.1659,33.1918,694281.0
2019-01-03 14:50:00,38.48,38.49,38.4,38.43,858162.0,33.1918,33.2004,33.1228,33.1487,858162.0
2019-01-03 15:00:00,38.43,38.45,38.41,38.45,523011.0,33.1487,33.1659,33.1314,33.1659,523011.0
2019-01-03 15:10:00,38.44,38.48,38.4,38.46,820855.0,33.1573,33.1918,33.1228,33.1745,820855.0
2019-01-03 15:20:00,38.46,38.49,38.43,38.46,1122813.0,33.1745,33.2004,33.1487,33.1745,1122813.0
2019-01-03 15:30:00,38.46,38.53,38.44,38.45,2102438.0,33.1745,33.2349,33.1573,33.1659,2102438.0
2019-01-03 15:40:00,38.45,38.52,38.43,38.49,1759366.0,33.1659,33.2263,33.1487,33.2004,1759366.0
2019-01-03 15:50:00,38.49,38.52,38.42,38.45,4301158.0,33.2004,33.2263,33.14,33.1659,4301158.0
2019-01-04 09:30:00,39.01,39.03,38.92,39.0,2789039.0,33.649,33.6662,33.5713,33.6403,2789039.0
2019-01-04 09:40:00,39.0,39.08,38.98,39.05,2681596.0,33.6403,33.7093,33.6231,33.6835,2681596.0
2019-01-04 09:50:00,39.06,39.11,39.03,39.09,1123808.0,33.6921,33.7352,33.6662,33.718,1123808.0
2019-01-04 10:00:00,39.09,39.16,39.09,39.15,1403063.0,33.718,33.7783,33.718,33.7697,1403063.0
2019-01-04 10:10:00,39.15,39.16,39.09,39.11,2606061.0,33.7697,33.7783,33.718,33.7352,2606061.0
2019-01-04 10:20:00,39.11,39.48,39.04,39.47,11121133.0,33.7352,34.0544,33.6748,34.0457,11121133.0
2019-01-04 10:30:00,39.47,39.53,39.44,39.48,8071947.0,34.0457,34.0975,34.0199,34.0544,8071947.0
2019-01-04 10:40:00,39.48,39.55,39.44,39.53,3687728.0,34.0544,34.1147,34.0199,34.0975,3687728.0
2019-01-04 10:50:00,39.53,39.69,39.53,39.69,3983421.0,34.0975,34.2355,34.0975,34.2355,3983421.0
2019-01-04 11:00:00,39.68,39.7,39.63,39.66,3849910.0,34.2269,34.2441,34.1838,34.2096,3849910.0
2019-01-04 11:10:00,39.67,39.72,39.58,39.61,2738300.0,34.2183,34.2614,34.1406,34.1665,2738300.0
2019-01-04 11:20:00,39.62,39.62,39.5,39.57,2926860.0,34.1751,34.1751,34.0716,34.132,2926860.0
2019-01-04 11:30:00,39.57,39.63,39.53,39.57,2922529.0,34.132,34.1838,34.0975,34.132,2922529.0
2019-01-04 11:40:00,39.57,39.67,39.55,39.64,1185931.0,34.132,34.2183,34.1147,34.1924,1185931.0
2019-01-04 11:50:00,39.64,39.71,39.63,39.68,1137182.0,34.1924,34.2528,34.1838,34.2269,1137182.0
2019-01-04 12:00:00,39.68,39.7,39.62,39.69,674300.0,34.2269,34.2441,34.1751,34.2355,674300.0
2019-01-04 12:10:00,39.69,39.75,39.68,39.74,881140.0,34.2355,34.2873,34.2269,34.2786,881140.0
2019-01-04 12:20:00,39.74,39.77,39.7,39.72,1317691.0,34.2786,34.3045,34.2441,34.2614,1317691.0
2019-01-04 12:30:00,39.72,39.77,39.69,39.75,904818.0,34.2614,34.3045,34.2355,34.2873,904818.0
2019-01-04 12:40:00,39.75,39.82,39.75,39.82,1037047.0,34.2873,34.3476,34.2873,34.3476,1037047.0
2019-01-04 12:50:00,39.82,39.86,39.73,39.76,1531285.0,34.3476,34.3821,34.27,34.2959,1531285.0
2019-01-04 13:00:00,39.76,39.83,39.76,39.82,537178.0,34.2959,34.3563,34.2959,34.3476,537178.0
2019-01-04 13:10:00,39.83,39.84,39.76,39.8,1288066.0,34.3563,34.3649,34.2959,34.3304,1288066.0
2019-01-04 13:20:00,39.8,39.83,39.74,39.76,672328.0,34.3304,34.3563,34.2786,34.2959,672328.0
2019-01-04 13:30:00,39.77,39.8,39.72,39.72,892286.0,34.3045,34.3304,34.2614,34.2614,892286.0
2019-01-04 13:40:00,39.72,39.73,39.67,39.7,1639811.0,34.2614,34.27,34.2183,34.2441,1639811.0
2019-01-04 13:50:00,39.7,39.72,39.67,39.71,1491630.0,34.2441,34.2614,34.2183,34.2528,1491630.0
2019-01-04 14:00:00,39.71,39.72,39.63,39.67,881202.0,34.2528,34.2614,34.1838,34.2183,881202.0
2019-01-04 14:10:00,39.67,39.73,39.67,39.73,1809076.0,34.2183,34.27,34.2183,34.27,1809076.0
2019-01-04 14:20:00,39.73,39.79,39.72,39.77,1175433.0,34.27,34.3218,34.2614,34.3045,1175433.0
2019-01-04 14:30:00,39.77,39.8,39.75,39.77,1011272.0,34.3045,34.3304,34.2873,34.3045,1011272.0
2019-01-04 14:40:00,39.77,39.8,39.68,39.71,1619305.0,34.3045,34.3304,34.2269,34.2528,1619305.0
2019-01-04 14:50:00,39.72,39.73,39.65,39.66,1107731.0,34.2614,34.27,34.201,34.2096,1107731.0
2019-01-04 15:00:00,39.66,39.73,39.66,39.7,1105204.0,34.2096,34.27,34.2096,34.2441,1105204.0
2019-01-04 15:10:00,39.71,39.75,39.7,39.73,709830.0,34.2528,34.2873,34.2441,34.27,709830.0
2019-01-04 15:20:00,39.73,39.75,39.68,39.72,1390758.0,34.27,34.2873,34.2269,34.2614,1390758.0
2019-01-04 15:30:00,39.72,39.77,39.7,39.73,2430991.0,34.2614,34.3045,34.2441,34.27,2430991.0
2019-01-04 15:40:00,39.73,39.76,39.72,39.74,1790963.0,34.27,34.2959,34.2614,34.2786,1790963.0
2019-01-04 15:50:00,39.75,39.76,39.69,39.7,6120918.0,34.2873,34.2959,34.2355,34.2441,6120918.0
2019-01-07 09:30:00,39.72,39.75,39.56,39.58,6034355.0,34.2614,34.2873,34.1234,34.1406,6034355.0
2019-01-07 09:40:00,39.59,39.64,39.58,39.59,3453072.0,34.1492,34.1924,34.1406,34.1492,3453072.0
2019-01-07 09:50:00,39.59,39.66,39.53,39.64,1117965.0,34.1492,34.2096,34.0975,34.1924,1117965.0
2019-01-07 10:00:00,39.64,39.7,39.6,39.64,3014960.0,34.1924,34.2441,34.1579,34.1924,3014960.0
2019-01-07 10:10:00,39.64,39.64,39.53,39.55,3977405.0,34.1924,34.1924,34.0975,34.1147,3977405.0
2019-01-07 10:20:00,39.55,39.58,39.49,39.54,2771518.0,34.1147,34.1406,34.063,34.1061,2771518.0
2019-01-07 10:30:00,39.54,39.64,39.53,39.57,2618295.0,34.1061,34.1924,34.0975,34.132,2618295.0
2019-01-07 10:40:00,39.57,39.65,39.55,39.64,987800.0,34.132,34.201,34.1147,34.1924,987800.0
2019-01-07 10:50:00,39.64,39.68,39.61,39.66,1135110.0,34.1924,34.2269,34.1665,34.2096,1135110.0
2019-01-07 11:00:00,39.66,39.72,39.64,39.68,998514.0,34.2096,34.2614,34.1924,34.2269,998514.0
2019-01-07 11:10:00,39.68,39.71,39.65,39.66,4731789.0,34.2269,34.2528,34.201,34.2096,4731789.0
2019-01-07 11:20:00,39.66,39.67,39.59,39.62,3084334.0,34.2096,34.2183,34.1492,34.1751,3084334.0
2019-01-07 11:30:00,39.62,39.67,39.59,39.67,1410418.0,34.1751,34.2183,34.1492,34.2183,1410418.0
2019-01-07 11:40:00,39.67,39.74,39.66,39.73,1133546.0,34.2183,34.2786,34.2096,34.27,1133546.0
2019-01-07 11:50:00,39.73,39.81,39.72,39.81,1348028.0,34.27,34.339,34.2614,34.339,1348028.0
2019-01-07 12:00:00,39.81,39.82,39.73,39.73,1784990.0,34.339,34.3476,34.27,34.27,1784990.0
2019-01-07 12:10:00,39.73,39.76,39.73,39.74,1476175.0,34.27,34.2959,34.27,34.2786,1476175.0
2019-01-07 12:20:00,39.75,39.82,39.74,39.8,602386.0,34.2873,34.3476,34.2786,34.3304,602386.0
2019-01-07 12:30:00,39.81,39.84,39.8,39.83,734256.0,34.339,34.3649,34.3304,34.3563,734256.0
2019-01-07 12:40:00,39.83,39.88,39.8,39.86,1218961.0,34.3563,34.3994,34.3304,34.3821,1218961.0
2019-01-07 12:50:00,39.86,39.9,39.84,39.88,1079190.0,34.3821,34.4166,34.3649,34.3994,1079190.0
2019-01-07 13:00:00,39.88,39.92,39.87,39.9,1017111.0,34.3994,34.4339,34.3908,34.4166,1017111.0
2019-01-07 13:10:00,39.91,39.95,39.9,39.93,966587.0,34.4253,34.4598,34.4166,34.4425,966587.0
2019-01-07 13:20:00,39.93,39.94,39.88,39.91,758892.0,34.4425,34.4511,34.3994,34.4253,758892.0
2019-01-07 13:30:00,39.9,39.92,39.89,39.91,562701.0,34.4166,34.4339,34.408,34.4253,562701.0
2019-01-07 13:40:00,39.91,39.94,39.87,39.87,1086864.0,34.4253,34.4511,34.3908,34.3908,1086864.0
2019-01-07 13:50:00,39.87,39.87,39.82,39.83,782604.0,34.3908,34.3908,34.3476,34.3563,782604.0
2019-01-07 14:00:00,39.84,39.87,39.8,39.81,729119.0,34.3649,34.3908,34.3304,34.339,729119.0
2019-01-07 14:10:00,39.82,39.86,39.78,39.85,787344.0,34.3476,34.3821,34.3131,34.3735,787344.0
2019-01-07 14:20:00,39.86,39.86,39.8,39.81,1136511.0,34.3821,34.3821,34.3304,34.339,1136511.0
2019-01-07 14:30:00,39.82,39.85,39.8,39.81,691936.0,34.3476,34.3735,34.3304,34.339,691936.0
2019-01-07 14:40:00,39.81,39.84,39.78,39.81,1185428.0,34.339,34.3649,34.3131,34.339,1185428.0
2019-01-07 14:50:00,39.8,39.81,39.75,39.79,1287086.0,34.3304,34.339,34.2873,34.3218,1287086.0
2019-01-07 15:00:00,39.79,39.84,39.78,39.81,1698492.0,34.3218,34.3649,34.3131,34.339,1698492.0
2019-01-07 15:10:00,39.81,39.84,39.8,39.83,988194.0,34.339,34.3649,34.3304,34.3563,988194.0
2019-01-07 15:20:00,39.83,39.86,39.81,39.84,1018780.0,34.3563,34.3821,34.339,34.3649,1018780.0
2019-01-07 15:30:00,39.84,39.85,39.77,39.83,1522107.0,34.3649,34.3735,34.3045,34.3563,1522107.0
2019-01-07 15:40:00,39.83,39.87,39.81,39.87,2193347.0,34.3563,34.3908,34.339,34.3908,2193347.0
2019-01-07 15:50:00,39.87,39.87,39.76,39.79,4341468.0,34.3908,34.3908,34.2959,34.3218,4341468.0
2019-01-08 09:30:00,39.8,39.87,39.79,39.83,2205651.0,34.3304,34.3908,34.3218,34.3563,2205651.0
2019-01-08 09:40:00,39.83,39.89,39.76,39.79,2692581.0,34.3563,34.408,34.2959,34.3218,2692581.0
2019-01-08 09:50:00,39.78,39.81,39.75,39.78,904764.0,34.3131,34.339,34.2873,34.3131,904764.0
2019-01-08 10:00:00,39.79,39.86,39.77,39.82,753533.0,34.3218,34.3821,34.3045,34.3476,753533.0
2019-01-08 10:10:00,39.83,39.83,39.67,39.69,1472308.0,34.3563,34.3563,34.2183,34.2355,1472308.0
2019-01-08 10:20:00,39.68,39.72,39.65,39.7,2285231.0,34.2269,34.2614,34.201,34.2441,2285231.0
2019-01-08 10:30:00,39.69,39.72,39.63,39.71,3841059.0,34.2355,34.2614,34.1838,34.2528,3841059.0
2019-01-08 10:40:00,39.72,39.72,39.62,39.64,2256988.0,34.2614,34.2614,34.1751,34.1924,2256988.0
2019-01-08 10:50:00,39.64,39.66,39.57,39.65,2064040.0,34.1924,34.2096,34.132,34.201,2064040.0
2019-01-08 11:00:00,39.65,39.75,39.64,39.72,1611929.0,34.201,34.2873,34.1924,34.2614,1611929.0
2019-01-08 11:10:00,39.73,39.73,39.68,39.72,805534.0,34.27,34.27,34.2269,34.2614,805534.0
2019-01-08 11:20:00,39.72,39.73,39.67,39.69,644282.0,34.2614,34.27,34.2183,34.2355,644282.0
2019-01-08 11:30:00,39.69,39.69,39.62,39.66,1786518.0,34.2355,34.2355,34.1751,34.2096,1786518.0
2019-01-08 11:40:00,39.66,39.7,39.64,39.66,1904050.0,34.2096,34.2441,34.1924,34.2096,1904050.0
2019-01-08 11:50:00,39.67,39.74,39.64,39.73,1123063.0,34.2183,34.2786,34.1924,34.27,1123063.0
2019-01-08 12:00:00,39.73,39.79,39.73,39.77,1448315.0,34.27,34.3218,34.27,34.3045,1448315.0
2019-01-08 12:10:00,39.78,39.85,39.77,39.84,1153698.0,34.3131,34.3735,34.3045,34.3649,1153698.0
2019-01-08 12:20:00,39.84,39.9,39.83,39.86,2163103.0,34.3649,34.4166,34.3563,34.3821,2163103.0
2019-01-08 12:30:00,39.86,39.89,39.84,39.84,1221539.0,34.3821,34.408,34.3649,34.3649,1221539.0
2019-01-08 12:40:00,39.84,39.86,39.74,39.75,1163592.0,34.3649,34.3821,34.2786,34.2873,1163592.0
2019-01-08 12:50:00,39.75,39.78,39.73,39.76,756026.0,34.2873,34.3131,34.27,34.2959,756026.0
2019-01-08 13:00:00,39.76,39.79,39.73,39.76,343119.0,34.2959,34.3218,34.27,34.2959,343119.0
2019-01-08 13:10:00,39.76,39.82,39.74,39.8,901625.0,34.2959,34.3476,34.2786,34.3304,901625.0
2019-01-08 13:20:00,39.8,39.85,39.79,39.84,357695.0,34.3304,34.3735,34.3218,34.3649,357695.0
2019-01-08 13:30:00,39.84,39.87,39.83,39.86,463105.0,34.3649,34.3908,34.3563,34.3821,463105.0
2019-01-08 13:40:00,39.86,39.86,39.81,39.84,665447.0,34.3821,34.3821,34.339,34.3649,665447.0
2019-01-08 13:50:00,39.84,39.93,39.83,39.87,1279697.0,34.3649,34.4425,34.3563,34.3908,1279697.0
2019-01-08 14:00:00,39.87,39.89,39.84,39.88,481032.0,34.3908,34.408,34.3649,34.3994,481032.0
2019-01-08 14:10:00,39.88,39.91,39.88,39.89,483523.0,34.3994,34.4253,34.3994,34.408,483523.0
2019-01-08 14:20:00,39.88,39.89,39.86,39.87,1015565.0,34.3994,34.408,34.3821,34.3908,1015565.0
2019-01-08 14:30:00,39.88,39.94,39.87,39.94,1629521.0,34.3994,34.4511,34.3908,34.4511,1629521.0
2019-01-08 14:40:00,39.93,39.97,39.92,39.95,1492548.0,34.4425,34.477,34.4339,34.4598,1492548.0
2019-01-08 14:50:00,39.95,39.96,39.91,39.94,746912.0,34.4598,34.4684,34.4253,34.4511,746912.0
2019-01-08 15:00:00,39.94,39.98,39.9,39.93,2381030.0,34.4511,34.4857,34.4166,34.4425,2381030.0
2019-01-08 15:10:00,39.93,39.96,39.91,39.96,1518332.0,34.4425,34.4684,34.4253,34.4684,1518332.0
2019-01-08 15:20:00,39.96,39.97,39.93,39.97,2435810.0,34.4684,34.477,34.4425,34.477,2435810.0
2019-01-08 15:30:00,39.97,40.0,39.96,39.98,1862303.0,34.477,34.5029,34.4684,34.4857,1862303.0
2019-01-08 15:40:00,39.98,39.99,39.92,39.93,3665844.0,34.4857,34.4943,34.4339,34.4425,3665844.0
2019-01-08 15:50:00,39.92,39.93,39.88,39.9,5377376.0,34.4339,34.4425,34.3994,34.4166,5377376.0
2019-01-09 09:30:00,40.34,40.51,40.33,40.49,3080971.0,34.7962,34.9428,34.7876,34.9256,3080971.0
2019-01-09 09:40:00,40.48,40.52,40.44,40.52,4628648.0,34.9169,34.9514,34.8824,34.9514,4628648.0
2019-01-09 09:50:00,40.51,40.61,40.51,40.58,2833401.0,34.9428,35.0291,34.9428,35.0032,2833401.0
2019-01-09 10:00:00,40.58,40.64,40.55,40.59,3281279.0,35.0032,35.0549,34.9773,35.0118,3281279.0
2019-01-09 10:10:00,40.59,40.62,40.54,40.59,4076627.0,35.0118,35.0377,34.9687,35.0118,4076627.0
2019-01-09 10:20:00,40.6,40.63,40.57,40.61,2623009.0,35.0204,35.0463,34.9946,35.0291,2623009.0
2019-01-09 10:30:00,40.61,40.61,40.5,40.55,2361076.0,35.0291,35.0291,34.9342,34.9773,2361076.0
2019-01-09 10:40:00,40.55,40.55,40.39,40.47,2305598.0,34.9773,34.9773,34.8393,34.9083,2305598.0
2019-01-09 10:50:00,40.47,40.52,40.46,40.51,2021980.0,34.9083,34.9514,34.8997,34.9428,2021980.0
2019-01-09 11:00:00,40.52,40.61,40.5,40.54,3422086.0,34.9514,35.0291,34.9342,34.9687,3422086.0
2019-01-09 11:10:00,40.54,40.55,40.47,40.54,4626648.0,34.9687,34.9773,34.9083,34.9687,4626648.0
2019-01-09 11:20:00,40.54,40.6,40.5,40.58,2435849.0,34.9687,35.0204,34.9342,35.0032,2435849.0
2019-01-09 11:30:00,40.58,40.6,40.54,40.57,2224965.0,35.0032,35.0204,34.9687,34.9946,2224965.0
2019-01-09 11:40:00,40.57,40.62,40.54,40.61,914106.0,34.9946,35.0377,34.9687,35.0291,914106.0
2019-01-09 11:50:00,40.61,40.64,40.56,40.57,2206675.0,35.0291,35.0549,34.9859,34.9946,2206675.0
2019-01-09 12:00:00,40.57,40.59,40.52,40.55,2777307.0,34.9946,35.0118,34.9514,34.9773,2777307.0
2019-01-09 12:10:00,40.55,40.59,40.53,40.59,1073782.0,34.9773,35.0118,34.9601,35.0118,1073782.0
2019-01-09 12:20:00,40.59,40.6,40.57,40.59,516737.0,35.0118,35.0204,34.9946,35.0118,516737.0
2019-01-09 12:30:00,40.6,40.64,40.58,40.61,972403.0,35.0204,35.0549,35.0032,35.0291,972403.0
2019-01-09 12:40:00,40.61,40.68,40.6,40.65,4517724.0,35.0291,35.0895,35.0204,35.0636,4517724.0
2019-01-09 12:50:00,40.65,40.72,40.64,40.72,7970640.0,35.0636,35.124,35.0549,35.124,7970640.0
2019-01-09 13:00:00,40.72,40.72,40.67,40.68,1481757.0,35.124,35.124,35.0808,35.0895,1481757.0
2019-01-09 13:10:00,40.68,40.75,40.67,40.74,3534440.0,35.0895,35.1498,35.0808,35.1412,3534440.0
2019-01-09 13:20:00,40.74,40.76,40.73,40.76,1557931.0,35.1412,35.1585,35.1326,35.1585,1557931.0
2019-01-09 13:30:00,40.75,40.76,40.7,40.71,1077583.0,35.1498,35.1585,35.1067,35.1153,1077583.0
2019-01-09 13:40:00,40.72,40.77,40.71,40.76,3800736.0,35.124,35.1671,35.1153,35.1585,3800736.0
2019-01-09 13:50:00,40.76,40.76,40.7,40.73,1183506.0,35.1585,35.1585,35.1067,35.1326,1183506.0
2019-01-09 14:00:00,40.74,40.86,40.72,40.85,3302497.0,35.1412,35.2447,35.124,35.2361,3302497.0
2019-01-09 14:10:00,40.85,40.86,40.65,40.66,1741389.0,35.2361,35.2447,35.0636,35.0722,1741389.0
2019-01-09 14:20:00,40.66,40.72,40.64,40.67,2764074.0,35.0722,35.124,35.0549,35.0808,2764074.0
2019-01-09 14:30:00,40.67,40.72,40.63,40.72,974447.0,35.0808,35.124,35.0463,35.124,974447.0
2019-01-09 14:40:00,40.71,40.76,40.69,40.75,1001860.0,35.1153,35.1585,35.0981,35.1498,1001860.0
2019-01-09 14:50:00,40.75,40.76,40.7,40.7,1698634.0,35.1498,35.1585,35.1067,35.1067,1698634.0
2019-01-09 15:00:00,40.7,40.73,40.68,40.72,1146981.0,35.1067,35.1326,35.0895,35.124,1146981.0
2019-01-09 15:10:00,40.72,40.74,40.67,40.71,1930449.0,35.124,35.1412,35.0808,35.1153,1930449.0
2019-01-09 15:20:00,40.71,40.73,40.65,40.65,1757368.0,35.1153,35.1326,35.0636,35.0636,1757368.0
2019-01-09 15:30:00,40.65,40.67,40.61,40.64,1854847.0,35.0636,35.0808,35.0291,35.0549,1854847.0
2019-01-09 15:40:00,40.65,40.67,40.61,40.65,3272623.0,35.0636,35.0808,35.0291,35.0636,3272623.0
2019-01-09 15:50:00,40.65,40.68,40.61,40.64,10838261.0,35.0636,35.0895,35.0291,35.0549,10838261.0
2019-01-10 09:30:00,40.42,40.55,40.42,40.5,6105061.0,34.8652,34.9773,34.8652,34.9342,6105061.0
2019-01-10 09:40:00,40.5,40.52,40.45,40.47,2587372.0,34.9342,34.9514,34.8911,34.9083,2587372.0
2019-01-10 09:50:00,40.47,40.51,40.44,40.49,1522408.0,34.9083,34.9428,34.8824,34.9256,1522408.0
2019-01-10 10:00:00,40.5,40.55,40.48,40.54,1036076.0,34.9342,34.9773,34.9169,34.9687,1036076.0
2019-01-10 10:10:00,40.55,40.58,40.5,40.54,1611958.0,34.9773,35.0032,34.9342,34.9687,1611958.0
2019-01-10 10:20:00,40.54,40.62,40.54,40.62,1443647.0,34.9687,35.0377,34.9687,35.0377,1443647.0
2019-01-10 10:30:00,40.62,40.64,40.6,40.63,1344039.0,35.0377,35.0549,35.0204,35.0463,1344039.0
2019-01-10 10:40:00,40.62,40.63,40.57,40.6,975886.0,35.0377,35.0463,34.9946,35.0204,975886.0
2019-01-10 10:50:00,40.61,40.68,40.59,40.67,1591431.0,35.0291,35.0895,35.0118,35.0808,1591431.0
2019-01-10 11:00:00,40.67,40.7,40.63,40.68,997096.0,35.0808,35.1067,35.0463,35.0895,997096.0
2019-01-10 11:10:00,40.69,40.72,40.67,40.69,1638424.0,35.0981,35.124,35.0808,35.0981,1638424.0
2019-01-10 11:20:00,40.69,40.71,40.67,40.69,1638572.0,35.0981,35.1153,35.0808,35.0981,1638572.0
2019-01-10 11:30:00,40.69,40.77,40.67,40.75,1766712.0,35.0981,35.1671,35.0808,35.1498,1766712.0
2019-01-10 11:40:00,40.76,40.76,40.72,40.74,943767.0,35.1585,35.1585,35.124,35.1412,943767.0
2019-01-10 11:50:00,40.74,40.76,40.71,40.74,964615.0,35.1412,35.1585,35.1153,35.1412,964615.0
2019-01-10 12:00:00,40.75,40.78,40.64,40.68,1336711.0,35.1498,35.1757,35.0549,35.0895,1336711.0
2019-01-10 12:10:00,40.68,40.75,40.68,40.73,868020.0,35.0895,35.1498,35.0895,35.1326,868020.0
2019-01-10 12:20:00,40.73,40.77,40.71,40.75,645717.0,35.1326,35.1671,35.1153,35.1498,645717.0
2019-01-10 12:30:00,40.76,40.79,40.74,40.76,1044079.0,35.1585,35.1843,35.1412,35.1585,1044079.0
2019-01-10 12:40:00,40.77,40.85,40.74,40.84,2602357.0,35.1671,35.2361,35.1412,35.2275,2602357.0
2019-01-10 12:50:00,40.84,40.88,40.77,40.77,2361548.0,35.2275,35.262,35.1671,35.1671,2361548.0
2019-01-10 13:00:00,40.77,40.8,40.67,40.69,3751747.0,35.1671,35.193,35.0808,35.0981,3751747.0
2019-01-10 13:10:00,40.69,40.71,40.61,40.62,2615753.0,35.0981,35.1153,35.0291,35.0377,2615753.0
2019-01-10 13:20:00,40.62,40.64,40.58,40.63,1593872.0,35.0377,35.0549,35.0032,35.0463,1593872.0
2019-01-10 13:30:00,40.63,40.67,40.61,40.66,1243986.0,35.0463,35.0808,35.0291,35.0722,1243986.0
2019-01-10 13:40:00,40.66,40.71,40.63,40.71,2705849.0,35.0722,35.1153,35.0463,35.1153,2705849.0
2019-01-10 13:50:00,40.71,40.76,40.7,40.75,1447324.0,35.1153,35.1585,35.1067,35.1498,1447324.0
2019-01-10 14:00:00,40.75,40.83,40.75,40.81,1110845.0,35.1498,35.2188,35.1498,35.2016,1110845.0
2019-01-10 14:10:00,40.82,40.87,40.82,40.87,2087222.0,35.2102,35.2533,35.2102,35.2533,2087222.0
2019-01-10 14:20:00,40.87,40.9,40.84,40.85,1902522.0,35.2533,35.2792,35.2275,35.2361,1902522.0
2019-01-10 14:30:00,40.84,40.86,40.82,40.83,981666.0,35.2275,35.2447,35.2102,35.2188,981666.0
2019-01-10 14:40:00,40.83,40.87,40.82,40.82,1002727.0,35.2188,35.2533,35.2102,35.2102,1002727.0
2019-01-10 14:50:00,40.83,40.85,40.8,40.84,1305476.0,35.2188,35.2361,35.193,35.2275,1305476.0
2019-01-10 15:00:00,40.84,40.88,40.83,40.84,1455194.0,35.2275,35.262,35.2188,35.2275,1455194.0
2019-01-10 15:10:00,40.84,40.86,40.79,40.85,2303597.0,35.2275,35.2447,35.1843,35.2361,2303597.0
2019-01-10 15:20:00,40.85,40.89,40.84,40.89,996793.0,35.2361,35.2706,35.2275,35.2706,996793.0
2019-01-10 15:30:00,40.89,40.91,40.86,40.91,1676787.0,35.2706,35.2878,35.2447,35.2878,1676787.0
2019-01-10 15:40:00,40.91,40.95,40.91,40.92,1995375.0,35.2878,35.3223,35.2878,35.2965,1995375.0
2019-01-10 15:50:00,40.92,40.96,40.9,40.93,5986357.0,35.2965,35.331,35.2792,35.3051,5986357.0
2019-01-11 09:30:00,40.6,40.67,40.57,40.58,2122013.0,35.0204,35.0808,34.9946,35.0032,2122013.0
2019-01-11 09:40:00,40.58,40.6,40.53,40.56,1362667.0,35.0032,35.0204,34.9601,34.9859,1362667.0
2019-01-11 09:50:00,40.55,40.59,40.5,40.58,1116887.0,34.9773,35.0118,34.9342,35.0032,1116887.0
2019-01-11 10:00:00,40.58,40.64,40.56,40.64,2773374.0,35.0032,35.0549,34.9859,35.0549,2773374.0
2019-01-11 10:10:00,40.64,40.64,40.56,40.62,1429799.0,35.0549,35.0549,34.9859,35.0377,1429799.0
2019-01-11 10:20:00,40.62,40.64,40.57,40.58,1239888.0,35.0377,35.0549,34.9946,35.0032,1239888.0
2019-01-11 10:30:00,40.58,40.67,40.56,40.64,3152031.0,35.0032,35.0808,34.9859,35.0549,3152031.0
2019-01-11 10:40:00,40.63,40.65,40.6,40.64,2640487.0,35.0463,35.0636,35.0204,35.0549,2640487.0
2019-01-11 10:50:00,40.64,40.74,40.59,40.73,3044857.0,35.0549,35.1412,35.0118,35.1326,3044857.0
2019-01-11 11:00:00,40.73,40.75,40.69,40.73,1327854.0,35.1326,35.1498,35.0981,35.1326,1327854.0
2019-01-11 11:10:00,40.73,40.73,40.66,40.71,1297337.0,35.1326,35.1326,35.0722,35.1153,1297337.0
2019-01-11 11:20:00,40.7,40.72,40.67,40.7,1055513.0,35.1067,35.124,35.0808,35.1067,1055513.0
2019-01-11 11:30:00,40.7,40.73,40.69,40.7,772763.0,35.1067,35.1326,35.0981,35.1067,772763.0
2019-01-11 11:40:00,40.7,40.76,40.7,40.74,941689.0,35.1067,35.1585,35.1067,35.1412,941689.0
2019-01-11 11:50:00,40.75,40.75,40.69,40.71,654131.0,35.1498,35.1498,35.0981,35.1153,654131.0
2019-01-11 12:00:00,40.71,40.76,40.7,40.73,1113905.0,35.1153,35.1585,35.1067,35.1326,1113905.0
2019-01-11 12:10:00,40.73,40.74,40.7,40.73,789998.0,35.1326,35.1412,35.1067,35.1326,789998.0
2019-01-11 12:20:00,40.73,40.76,40.7,40.74,567578.0,35.1326,35.1585,35.1067,35.1412,567578.0
2019-01-11 12:30:00,40.74,40.79,40.73,40.77,893661.0,35.1412,35.1843,35.1326,35.1671,893661.0
2019-01-11 12:40:00,40.78,40.8,40.75,40.76,1385738.0,35.1757,35.193,35.1498,35.1585,1385738.0
2019-01-11 12:50:00,40.76,40.78,40.75,40.76,644431.0,35.1585,35.1757,35.1498,35.1585,644431.0
2019-01-11 13:00:00,40.76,40.76,40.72,40.74,575589.0,35.1585,35.1585,35.124,35.1412,575589.0
2019-01-11 13:10:00,40.74,40.74,40.69,40.72,1553342.0,35.1412,35.1412,35.0981,35.124,1553342.0
2019-01-11 13:20:00,40.72,40.72,40.69,40.7,523818.0,35.124,35.124,35.0981,35.1067,523818.0
2019-01-11 13:30:00,40.7,40.72,40.69,40.7,565923.0,35.1067,35.124,35.0981,35.1067,565923.0
2019-01-11 13:40:00,40.7,40.73,40.69,40.7,337609.0,35.1067,35.1326,35.0981,35.1067,337609.0
2019-01-11 13:50:00,40.69,40.72,40.69,40.71,1954915.0,35.0981,35.124,35.0981,35.1153,1954915.0
2019-01-11 14:00:00,40.71,40.73,40.68,40.73,549248.0,35.1153,35.1326,35.0895,35.1326,549248.0
2019-01-11 14:10:00,40.73,40.75,40.72,40.73,868997.0,35.1326,35.1498,35.124,35.1326,868997.0
2019-01-11 14:20:00,40.73,40.73,40.69,40.71,980309.0,35.1326,35.1326,35.0981,35.1153,980309.0
2019-01-11 14:30:00,40.71,40.71,40.69,40.71,566601.0,35.1153,35.1153,35.0981,35.1153,566601.0
2019-01-11 14:40:00,40.71,40.71,40.67,40.69,644882.0,35.1153,35.1153,35.0808,35.0981,644882.0
2019-01-11 14:50:00,40.69,40.7,40.65,40.65,2512065.0,35.0981,35.1067,35.0636,35.0636,2512065.0
2019-01-11 15:00:00,40.66,40.69,40.64,40.68,446155.0,35.0722,35.0981,35.0549,35.0895,446155.0
2019-01-11 15:10:00,40.68,40.7,40.63,40.64,1395702.0,35.0895,35.1067,35.0463,35.0549,1395702.0
2019-01-11 15:20:00,40.65,40.66,40.63,40.64,599053.0,35.0636,35.0722,35.0463,35.0549,599053.0
2019-01-11 15:30:00,40.63,40.71,40.63,40.7,2666046.0,35.0463,35.1153,35.0463,35.1067,2666046.0
2019-01-11 15:40:00,40.7,40.73,40.69,40.73,2373285.0,35.1067,35.1326,35.0981,35.1326,2373285.0
2019-01-11 15:50:00,40.72,40.74,40.69,40.73,5424844.0,35.124,35.1412,35.0981,35.1326,5424844.0
2019-01-14 09:30:00,40.21,40.28,40.14,40.26,2841218.0,34.684,34.7444,34.6237,34.7272,2841218.0
2019-01-14 09:40:00,40.26,40.29,40.23,40.25,1214256.0,34.7272,34.753,34.7013,34.7185,1214256.0
2019-01-14 09:50:00,40.26,40.32,40.24,40.28,1339828.0,34.7272,34.7789,34.7099,34.7444,1339828.0
2019-01-14 10:00:00,40.29,40.34,40.24,40.33,3017656.0,34.753,34.7962,34.7099,34.7876,3017656.0
2019-01-14 10:10:00,40.34,40.38,40.31,40.38,2263900.0,34.7962,34.8307,34.7703,34.8307,2263900.0
2019-01-14 10:20:00,40.38,40.39,40.34,40.37,2335665.0,34.8307,34.8393,34.7962,34.8221,2335665.0
2019-01-14 10:30:00,40.37,40.44,40.36,40.41,2444055.0,34.8221,34.8824,34.8134,34.8566,2444055.0
2019-01-14 10:40:00,40.41,40.44,40.36,40.38,6773656.0,34.8566,34.8824,34.8134,34.8307,6773656.0
2019-01-14 10:50:00,40.37,40.44,40.36,40.41,3245235.0,34.8221,34.8824,34.8134,34.8566,3245235.0
2019-01-14 11:00:00,40.41,40.42,40.34,40.36,2990064.0,34.8566,34.8652,34.7962,34.8134,2990064.0
2019-01-14 11:10:00,40.36,40.37,40.3,40.3,2557831.0,34.8134,34.8221,34.7617,34.7617,2557831.0
2019-01-14 11:20:00,40.3,40.37,40.29,40.35,1193339.0,34.7617,34.8221,34.753,34.8048,1193339.0
2019-01-14 11:30:00,40.36,40.46,40.34,40.46,1335608.0,34.8134,34.8997,34.7962,34.8997,1335608.0
2019-01-14 11:40:00,40.46,40.49,40.46,40.48,2014366.0,34.8997,34.9256,34.8997,34.9169,2014366.0
2019-01-14 11:50:00,40.47,40.48,40.4,40.47,1833418.0,34.9083,34.9169,34.8479,34.9083,1833418.0
2019-01-14 12:00:00,40.47,40.51,40.45,40.49,435498.0,34.9083,34.9428,34.8911,34.9256,435498.0
2019-01-14 12:10:00,40.49,40.55,40.49,40.53,627125.0,34.9256,34.9773,34.9256,34.9601,627125.0
2019-01-14 12:20:00,40.53,40.55,40.52,40.53,641347.0,34.9601,34.9773,34.9514,34.9601,641347.0
2019-01-14 12:30:00,40.53,40.54,40.49,40.52,979995.0,34.9601,34.9687,34.9256,34.9514,979995.0
2019-01-14 12:40:00,40.52,40.55,40.5,40.53,905503.0,34.9514,34.9773,34.9342,34.9601,905503.0
2019-01-14 12:50:00,40.53,40.54,40.5,40.51,534376.0,34.9601,34.9687,34.9342,34.9428,534376.0
2019-01-14 13:00:00,40.51,40.53,40.46,40.48,640319.0,34.9428,34.9601,34.8997,34.9169,640319.0
2019-01-14 13:10:00,40.49,40.55,40.48,40.55,1086200.0,34.9256,34.9773,34.9169,34.9773,1086200.0
2019-01-14 13:20:00,40.55,40.56,40.52,40.53,552656.0,34.9773,34.9859,34.9514,34.9601,552656.0
2019-01-14 13:30:00,40.53,40.56,40.52,40.55,360527.0,34.9601,34.9859,34.9514,34.9773,360527.0
2019-01-14 13:40:00,40.55,40.58,40.54,40.55,1176227.0,34.9773,35.0032,34.9687,34.9773,1176227.0
2019-01-14 13:50:00,40.55,40.57,40.52,40.54,527182.0,34.9773,34.9946,34.9514,34.9687,527182.0
2019-01-14 14:00:00,40.54,40.55,40.5,40.51,457540.0,34.9687,34.9773,34.9342,34.9428,457540.0
2019-01-14 14:10:00,40.51,40.52,40.46,40.47,1266721.0,34.9428,34.9514,34.8997,34.9083,1266721.0
2019-01-14 14:20:00,40.47,40.48,40.43,40.45,924903.0,34.9083,34.9169,34.8738,34.8911,924903.0
2019-01-14 14:30:00,40.45,40.47,40.44,40.45,657364.0,34.8911,34.9083,34.8824,34.8911,657364.0
2019-01-14 14:40:00,40.46,40.48,40.45,40.48,553081.0,34.8997,34.9169,34.8911,34.9169,553081.0
2019-01-14 14:50:00,40.48,40.51,40.47,40.49,623728.0,34.9169,34.9428,34.9083,34.9256,623728.0
2019-01-14 15:00:00,40.5,40.51,40.48,40.49,452247.0,34.9342,34.9428,34.9169,34.9256,452247.0
2019-01-14 15:10:00,40.5,40.5,40.46,40.47,1002747.0,34.9342,34.9342,34.8997,34.9083,1002747.0
2019-01-14 15:20:00,40.48,40.5,40.46,40.47,826347.0,34.9169,34.9342,34.8997,34.9083,826347.0
2019-01-14 15:30:00,40.47,40.48,40.45,40.46,1044106.0,34.9083,34.9169,34.8911,34.8997,1044106.0
2019-01-14 15:40:00,40.46,40.46,40.38,40.38,1930488.0,34.8997,34.8997,34.8307,34.8307,1930488.0
2019-01-14 15:50:00,40.39,40.39,40.33,40.38,6392400.0,34.8393,34.8393,34.7876,34.8307,6392400.0
2019-01-15 09:30:00,40.62,40.77,40.62,40.76,5440971.0,35.0377,35.1671,35.0377,35.1585,5440971.0
2019-01-15 09:40:00,40.75,40.79,40.73,40.76,2352011.0,35.1498,35.1843,35.1326,35.1585,2352011.0
2019-01-15 09:50:00,40.76,40.81,40.74,40.77,3233416.0,35.1585,35.2016,35.1412,35.1671,3233416.0
2019-01-15 10:00:00,40.77,40.89,40.77,40.8,3499857.0,35.1671,35.2706,35.1671,35.193,3499857.0
2019-01-15 10:10:00,40.8,40.81,40.62,40.74,8324468.0,35.193,35.2016,35.0377,35.1412,8324468.0
2019-01-15 10:20:00,40.74,40.74,40.65,40.72,3052213.0,35.1412,35.1412,35.0636,35.124,3052213.0
2019-01-15 10:30:00,40.72,40.76,40.67,40.76,1081116.0,35.124,35.1585,35.0808,35.1585,1081116.0
2019-01-15 10:40:00,40.76,40.81,40.75,40.78,4160499.0,35.1585,35.2016,35.1498,35.1757,4160499.0
2019-01-15 10:50:00,40.78,40.86,40.78,40.84,2274247.0,35.1757,35.2447,35.1757,35.2275,2274247.0
2019-01-15 11:00:00,40.85,40.87,40.8,40.81,1319677.0,35.2361,35.2533,35.193,35.2016,1319677.0
2019-01-15 11:10:00,40.8,40.8,40.75,40.79,755075.0,35.193,35.193,35.1498,35.1843,755075.0
2019-01-15 11:20:00,40.79,40.8,40.7,40.72,684075.0,35.1843,35.193,35.1067,35.124,684075.0
2019-01-15 11:30:00,40.72,40.73,40.67,40.73,1335765.0,35.124,35.1326,35.0808,35.1326,1335765.0
2019-01-15 11:40:00,40.72,40.77,40.71,40.76,1266801.0,35.124,35.1671,35.1153,35.1585,1266801.0
2019-01-15 11:50:00,40.76,40.82,40.75,40.8,1144027.0,35.1585,35.2102,35.1498,35.193,1144027.0
2019-01-15 12:00:00,40.8,40.85,40.79,40.8,736462.0,35.193,35.2361,35.1843,35.193,736462.0
2019-01-15 12:10:00,40.8,40.83,40.78,40.79,884659.0,35.193,35.2188,35.1757,35.1843,884659.0
2019-01-15 12:20:00,40.79,40.8,40.75,40.77,538721.0,35.1843,35.193,35.1498,35.1671,538721.0
2019-01-15 12:30:00,40.76,40.77,40.7,40.7,634491.0,35.1585,35.1671,35.1067,35.1067,634491.0
2019-01-15 12:40:00,40.71,40.72,40.64,40.64,1163076.0,35.1153,35.124,35.0549,35.0549,1163076.0
2019-01-15 12:50:00,40.65,40.65,40.58,40.61,1112604.0,35.0636,35.0636,35.0032,35.0291,1112604.0
2019-01-15 13:00:00,40.61,40.63,40.59,40.63,1273947.0,35.0291,35.0463,35.0118,35.0463,1273947.0
2019-01-15 13:10:00,40.63,40.65,40.61,40.65,1257066.0,35.0463,35.0636,35.0291,35.0636,1257066.0
2019-01-15 13:20:00,40.65,40.67,40.63,40.66,1250075.0,35.0636,35.0808,35.0463,35.0722,1250075.0
2019-01-15 13:30:00,40.66,40.7,40.65,40.68,1380295.0,35.0722,35.1067,35.0636,35.0895,1380295.0
2019-01-15 13:40:00,40.68,40.7,40.67,40.69,1298104.0,35.0895,35.1067,35.0808,35.0981,1298104.0
2019-01-15 13:50:00,40.69,40.73,40.68,40.73,1100530.0,35.0981,35.1326,35.0895,35.1326,1100530.0
2019-01-15 14:00:00,40.73,40.76,40.71,40.73,1585592.0,35.1326,35.1585,35.1153,35.1326,1585592.0
2019-01-15 14:10:00,40.73,40.75,40.66,40.72,1834159.0,35.1326,35.1498,35.0722,35.124,1834159.0
2019-01-15 14:20:00,40.72,40.73,40.64,40.65,1238637.0,35.124,35.1326,35.0549,35.0636,1238637.0
2019-01-15 14:30:00,40.64,40.67,40.55,40.59,1806868.0,35.0549,35.0808,34.9773,35.0118,1806868.0
2019-01-15 14:40:00,40.59,40.65,40.58,40.59,1122246.0,35.0118,35.0636,35.0032,35.0118,1122246.0
2019-01-15 14:50:00,40.6,40.65,40.59,40.65,603104.0,35.0204,35.0636,35.0118,35.0636,603104.0
2019-01-15 15:00:00,40.64,40.71,40.63,40.7,1078701.0,35.0549,35.1153,35.0463,35.1067,1078701.0
2019-01-15 15:10:00,40.7,40.72,40.69,40.7,3035023.0,35.1067,35.124,35.0981,35.1067,3035023.0
2019-01-15 15:20:00,40.7,40.7,40.65,40.66,781553.0,35.1067,35.1067,35.0636,35.0722,781553.0
2019-01-15 15:30:00,40.67,40.68,40.62,40.64,1334402.0,35.0808,35.0895,35.0377,35.0549,1334402.0
2019-01-15 15:40:00,40.63,40.71,40.62,40.68,3424511.0,35.0463,35.1153,35.0377,35.0895,3424511.0
2019-01-15 15:50:00,40.69,40.7,40.64,40.7,3207232.0,35.0981,35.1067,35.0549,35.1067,3207232.0
2019-01-16 09:30:00,40.96,41.06,40.95,41.05,4017874.0,35.331,35.4172,35.3223,35.4086,4017874.0
2019-01-16 09:40:00,41.05,41.12,41.04,41.09,3466527.0,35.4086,35.469,35.4,35.4431,3466527.0
2019-01-16 09:50:00,41.1,41.12,41.06,41.11,4020062.0,35.4517,35.469,35.4172,35.4604,4020062.0
2019-01-16 10:00:00,41.11,41.15,41.1,41.13,2459772.0,35.4604,35.4949,35.4517,35.4776,2459772.0
2019-01-16 10:10:00,41.13,41.13,41.07,41.09,2613011.0,35.4776,35.4776,35.4259,35.4431,2613011.0
2019-01-16 10:20:00,41.09,41.1,41.05,41.07,1490497.0,35.4431,35.4517,35.4086,35.4259,1490497.0
2019-01-16 10:30:00,41.07,41.09,41.03,41.05,1160865.0,35.4259,35.4431,35.3914,35.4086,1160865.0
2019-01-16 10:40:00,41.04,41.09,41.01,41.08,1415428.0,35.4,35.4431,35.3741,35.4345,1415428.0
2019-01-16 10:50:00,41.09,41.15,41.08,41.14,1852678.0,35.4431,35.4949,35.4345,35.4862,1852678.0
2019-01-16 11:00:00,41.13,41.15,41.06,41.12,2203678.0,35.4776,35.4949,35.4172,35.469,2203678.0
2019-01-16 11:10:00,41.12,41.19,41.11,41.18,1871936.0,35.469,35.5294,35.4604,35.5207,1871936.0
2019-01-16 11:20:00,41.18,41.22,41.16,41.21,1357695.0,35.5207,35.5552,35.5035,35.5466,1357695.0
2019-01-16 11:30:00,41.21,41.24,41.17,41.23,1012730.0,35.5466,35.5725,35.5121,35.5639,1012730.0
2019-01-16 11:40:00,41.23,41.24,41.2,41.21,1019220.0,35.5639,35.5725,35.538,35.5466,1019220.0
2019-01-16 11:50:00,41.22,41.23,41.17,41.23,998250.0,35.5552,35.5639,35.5121,35.5639,998250.0
2019-01-16 12:00:00,41.23,41.26,41.21,41.24,1087920.0,35.5639,35.5897,35.5466,35.5725,1087920.0
2019-01-16 12:10:00,41.24,41.29,41.21,41.27,1095972.0,35.5725,35.6156,35.5466,35.5984,1095972.0
2019-01-16 12:20:00,41.27,41.3,41.25,41.29,2248972.0,35.5984,35.6242,35.5811,35.6156,2248972.0
2019-01-16 12:30:00,41.28,41.29,41.21,41.23,922970.0,35.607,35.6156,35.5466,35.5639,922970.0
2019-01-16 12:40:00,41.24,41.26,41.22,41.26,507326.0,35.5725,35.5897,35.5552,35.5897,507326.0
2019-01-16 12:50:00,41.26,41.3,41.25,41.28,1252383.0,35.5897,35.6242,35.5811,35.607,1252383.0
2019-01-16 13:00:00,41.28,41.29,41.24,41.27,529168.0,35.607,35.6156,35.5725,35.5984,529168.0
2019-01-16 13:10:00,41.26,41.3,41.25,41.29,902972.0,35.5897,35.6242,35.5811,35.6156,902972.0
2019-01-16 13:20:00,41.29,41.3,41.26,41.27,1417412.0,35.6156,35.6242,35.5897,35.5984,1417412.0
2019-01-16 13:30:00,41.27,41.29,41.26,41.27,592196.0,35.5984,35.6156,35.5897,35.5984,592196.0
2019-01-16 13:40:00,41.27,41.29,41.25,41.28,558388.0,35.5984,35.6156,35.5811,35.607,558388.0
2019-01-16 13:50:00,41.27,41.28,41.25,41.26,481871.0,35.5984,35.607,35.5811,35.5897,481871.0
2019-01-16 14:00:00,41.26,41.29,41.25,41.27,641471.0,35.5897,35.6156,35.5811,35.5984,641471.0
2019-01-16 14:10:00,41.27,41.29,41.26,41.28,1282541.0,35.5984,35.6156,35.5897,35.607,1282541.0
2019-01-16 14:20:00,41.27,41.29,41.26,41.29,901426.0,35.5984,35.6156,35.5897,35.6156,901426.0
2019-01-16 14:30:00,41.29,41.31,41.28,41.29,715995.0,35.6156,35.6329,35.607,35.6156,715995.0
2019-01-16 14:40:00,41.29,41.29,41.25,41.25,2184384.0,35.6156,35.6156,35.5811,35.5811,2184384.0
2019-01-16 14:50:00,41.26,41.27,41.19,41.21,2174870.0,35.5897,35.5984,35.5294,35.5466,2174870.0
2019-01-16 15:00:00,41.21,41.25,41.2,41.23,587754.0,35.5466,35.5811,35.538,35.5639,587754.0
2019-01-16 15:10:00,41.24,41.26,41.23,41.25,1116759.0,35.5725,35.5897,35.5639,35.5811,1116759.0
2019-01-16 15:20:00,41.25,41.28,41.24,41.28,1333309.0,35.5811,35.607,35.5725,35.607,1333309.0
2019-01-16 15:30:00,41.27,41.28,41.18,41.23,1468157.0,35.5984,35.607,35.5207,35.5639,1468157.0
2019-01-16 15:40:00,41.23,41.24,41.17,41.21,2405869.0,35.5639,35.5725,35.5121,35.5466,2405869.0
2019-01-16 15:50:00,41.21,41.21,41.16,41.16,4486520.0,35.5466,35.5466,35.5035,35.5035,4486520.0
2019-01-17 09:30:00,40.84,40.93,40.8,40.91,4063187.0,35.2275,35.3051,35.193,35.2878,4063187.0
2019-01-17 09:40:00,40.91,40.95,40.91,40.92,2055539.0,35.2878,35.3223,35.2878,35.2965,2055539.0
2019-01-17 09:50:00,40.92,41.02,40.92,40.99,2893604.0,35.2965,35.3827,35.2965,35.3568,2893604.0
2019-01-17 10:00:00,40.99,41.0,40.95,40.96,1543307.0,35.3568,35.3655,35.3223,35.331,1543307.0
2019-01-17 10:10:00,40.96,41.04,40.95,40.96,1269444.0,35.331,35.4,35.3223,35.331,1269444.0
2019-01-17 10:20:00,40.96,41.04,40.94,41.03,926990.0,35.331,35.4,35.3137,35.3914,926990.0
2019-01-17 10:30:00,41.03,41.03,40.94,40.94,1295744.0,35.3914,35.3914,35.3137,35.3137,1295744.0
2019-01-17 10:40:00,40.95,40.98,40.93,40.96,1303176.0,35.3223,35.3482,35.3051,35.331,1303176.0
2019-01-17 10:50:00,40.95,41.02,40.94,41.01,732068.0,35.3223,35.3827,35.3137,35.3741,732068.0
2019-01-17 11:00:00,41.01,41.08,41.01,41.06,3721126.0,35.3741,35.4345,35.3741,35.4172,3721126.0
2019-01-17 11:10:00,41.06,41.11,41.05,41.07,1271936.0,35.4172,35.4604,35.4086,35.4259,1271936.0
2019-01-17 11:20:00,41.07,41.09,41.05,41.07,612701.0,35.4259,35.4431,35.4086,35.4259,612701.0
2019-01-17 11:30:00,41.07,41.11,41.05,41.09,689979.0,35.4259,35.4604,35.4086,35.4431,689979.0
2019-01-17 11:40:00,41.09,41.12,41.08,41.09,850170.0,35.4431,35.469,35.4345,35.4431,850170.0
2019-01-17 11:50:00,41.09,41.12,41.07,41.1,539013.0,35.4431,35.469,35.4259,35.4517,539013.0
2019-01-17 12:00:00,41.1,41.11,41.05,41.07,655766.0,35.4517,35.4604,35.4086,35.4259,655766.0
2019-01-17 12:10:00,41.07,41.09,41.05,41.06,539447.0,35.4259,35.4431,35.4086,35.4172,539447.0
2019-01-17 12:20:00,41.06,41.07,41.03,41.05,426756.0,35.4172,35.4259,35.3914,35.4086,426756.0
2019-01-17 12:30:00,41.05,41.1,41.01,41.04,2519322.0,35.4086,35.4517,35.3741,35.4,2519322.0
2019-01-17 12:40:00,41.05,41.07,41.03,41.04,547139.0,35.4086,35.4259,35.3914,35.4,547139.0
2019-01-17 12:50:00,41.04,41.06,41.01,41.02,1042928.0,35.4,35.4172,35.3741,35.3827,1042928.0
2019-01-17 13:00:00,41.02,41.08,41.02,41.08,568339.0,35.3827,35.4345,35.3827,35.4345,568339.0
2019-01-17 13:10:00,41.08,41.09,41.06,41.08,256279.0,35.4345,35.4431,35.4172,35.4345,256279.0
2019-01-17 13:20:00,41.08,41.11,41.07,41.08,790479.0,35.4345,35.4604,35.4259,35.4345,790479.0
2019-01-17 13:30:00,41.08,41.11,41.08,41.08,233537.0,35.4345,35.4604,35.4345,35.4345,233537.0
2019-01-17 13:40:00,41.08,41.09,41.03,41.05,1592708.0,35.4345,35.4431,35.3914,35.4086,1592708.0
2019-01-17 13:50:00,41.06,41.07,41.0,41.07,2807938.0,35.4172,35.4259,35.3655,35.4259,2807938.0
2019-01-17 14:00:00,41.07,41.08,41.04,41.07,568220.0,35.4259,35.4345,35.4,35.4259,568220.0
2019-01-17 14:10:00,41.07,41.09,41.05,41.08,458659.0,35.4259,35.4431,35.4086,35.4345,458659.0
2019-01-17 14:20:00,41.08,41.08,41.04,41.05,1323252.0,35.4345,35.4345,35.4,35.4086,1323252.0
2019-01-17 14:30:00,41.05,41.24,41.02,41.22,2299061.0,35.4086,35.5725,35.3827,35.5552,2299061.0
2019-01-17 14:40:00,41.22,41.55,41.22,41.5,10153348.0,35.5552,35.8399,35.5552,35.7968,10153348.0
2019-01-17 14:50:00,41.51,41.54,41.21,41.25,6187827.0,35.8054,35.8313,35.5466,35.5811,6187827.0
2019-01-17 15:00:00,41.26,41.31,41.19,41.25,4967293.0,35.5897,35.6329,35.5294,35.5811,4967293.0
2019-01-17 15:10:00,41.25,41.27,41.22,41.27,1325060.0,35.5811,35.5984,35.5552,35.5984,1325060.0
2019-01-17 15:20:00,41.27,41.33,41.25,41.33,1718094.0,35.5984,35.6501,35.5811,35.6501,1718094.0
2019-01-17 15:30:00,41.33,41.37,41.31,41.31,1437852.0,35.6501,35.6846,35.6329,35.6329,1437852.0
2019-01-17 15:40:00,41.31,41.33,41.26,41.27,2276122.0,35.6329,35.6501,35.5897,35.5984,2276122.0
2019-01-17 15:50:00,41.27,41.39,41.21,41.35,7375123.0,35.5984,35.7019,35.5466,35.6674,7375123.0
2019-01-18 09:30:00,41.52,41.55,41.5,41.54,4862356.0,35.814,35.8399,35.7968,35.8313,4862356.0
2019-01-18 09:40:00,41.54,41.55,41.49,41.51,1617526.0,35.8313,35.8399,35.7881,35.8054,1617526.0
2019-01-18 09:50:00,41.51,41.52,41.46,41.48,1549960.0,35.8054,35.814,35.7623,35.7795,1549960.0
2019-01-18 10:00:00,41.48,41.5,41.42,41.43,2320217.0,35.7795,35.7968,35.7278,35.7364,2320217.0
2019-01-18 10:10:00,41.44,41.62,41.43,41.61,2739210.0,35.745,35.9003,35.7364,35.8916,2739210.0
2019-01-18 10:20:00,41.61,41.63,41.51,41.51,3896828.0,35.8916,35.9089,35.8054,35.8054,3896828.0
2019-01-18 10:30:00,41.52,41.58,41.48,41.5,4861090.0,35.814,35.8658,35.7795,35.7968,4861090.0
2019-01-18 10:40:00,41.49,41.62,41.48,41.59,2059546.0,35.7881,35.9003,35.7795,35.8744,2059546.0
2019-01-18 10:50:00,41.59,41.65,41.58,41.64,1198024.0,35.8744,35.9261,35.8658,35.9175,1198024.0
2019-01-18 11:00:00,41.64,41.69,41.62,41.66,1982824.0,35.9175,35.9606,35.9003,35.9348,1982824.0
2019-01-18 11:10:00,41.66,41.66,41.55,41.58,2606272.0,35.9348,35.9348,35.8399,35.8658,2606272.0
2019-01-18 11:20:00,41.59,41.63,41.54,41.63,2331096.0,35.8744,35.9089,35.8313,35.9089,2331096.0
2019-01-18 11:30:00,41.63,41.64,41.55,41.62,1474679.0,35.9089,35.9175,35.8399,35.9003,1474679.0
2019-01-18 11:40:00,41.62,41.66,41.62,41.63,946827.0,35.9003,35.9348,35.9003,35.9089,946827.0
2019-01-18 11:50:00,41.62,41.64,41.57,41.63,1308847.0,35.9003,35.9175,35.8571,35.9089,1308847.0
2019-01-18 12:00:00,41.63,41.65,41.59,41.62,1379326.0,35.9089,35.9261,35.8744,35.9003,1379326.0
2019-01-18 12:10:00,41.63,41.69,41.62,41.67,1288654.0,35.9089,35.9606,35.9003,35.9434,1288654.0
2019-01-18 12:20:00,41.67,41.72,41.65,41.69,1085806.0,35.9434,35.9865,35.9261,35.9606,1085806.0
2019-01-18 12:30:00,41.69,41.69,41.63,41.66,1211181.0,35.9606,35.9606,35.9089,35.9348,1211181.0
2019-01-18 12:40:00,41.66,41.69,41.64,41.65,1154627.0,35.9348,35.9606,35.9175,35.9261,1154627.0
2019-01-18 12:50:00,41.66,41.68,41.64,41.66,1284494.0,35.9348,35.952,35.9175,35.9348,1284494.0
2019-01-18 13:00:00,41.67,41.67,41.62,41.64,702512.0,35.9434,35.9434,35.9003,35.9175,702512.0
2019-01-18 13:10:00,41.65,41.67,41.62,41.64,1624298.0,35.9261,35.9434,35.9003,35.9175,1624298.0
2019-01-18 13:20:00,41.63,41.69,41.63,41.64,1518774.0,35.9089,35.9606,35.9089,35.9175,1518774.0
2019-01-18 13:30:00,41.65,41.66,41.62,41.65,2581555.0,35.9261,35.9348,35.9003,35.9261,2581555.0
2019-01-18 13:40:00,41.65,41.68,41.62,41.66,765869.0,35.9261,35.952,35.9003,35.9348,765869.0
2019-01-18 13:50:00,41.66,41.69,41.65,41.68,556466.0,35.9348,35.9606,35.9261,35.952,556466.0
2019-01-18 14:00:00,41.68,41.69,41.65,41.69,572230.0,35.952,35.9606,35.9261,35.9606,572230.0
2019-01-18 14:10:00,41.68,41.69,41.64,41.65,849153.0,35.952,35.9606,35.9175,35.9261,849153.0
2019-01-18 14:20:00,41.65,41.67,41.62,41.63,695457.0,35.9261,35.9434,35.9003,35.9089,695457.0
2019-01-18 14:30:00,41.62,41.64,41.58,41.58,1233812.0,35.9003,35.9175,35.8658,35.8658,1233812.0
2019-01-18 14:40:00,41.59,41.6,41.55,41.58,1509539.0,35.8744,35.883,35.8399,35.8658,1509539.0
2019-01-18 14:50:00,41.58,41.6,41.56,41.58,684757.0,35.8658,35.883,35.8485,35.8658,684757.0
2019-01-18 15:00:00,41.57,41.58,41.55,41.57,1414186.0,35.8571,35.8658,35.8399,35.8571,1414186.0
2019-01-18 15:10:00,41.57,41.58,41.54,41.58,1011244.0,35.8571,35.8658,35.8313,35.8658,1011244.0
2019-01-18 15:20:00,41.58,41.58,41.52,41.55,2125734.0,35.8658,35.8658,35.814,35.8399,2125734.0
2019-01-18 15:30:00,41.55,41.6,41.55,41.59,1977262.0,35.8399,35.883,35.8399,35.8744,1977262.0
2019-01-18 15:40:00,41.59,41.62,41.56,41.57,3213520.0,35.8744,35.9003,35.8485,35.8571,3213520.0
2019-01-18 15:50:00,41.56,41.62,41.53,41.58,10505652.0,35.8485,35.9003,35.8226,35.8658,10505652.0
2019-01-22 09:30:00,41.06,41.13,41.01,41.11,6547149.0,35.4172,35.4776,35.3741,35.4604,6547149.0
2019-01-22 09:40:00,41.1,41.13,41.04,41.04,3157085.0,35.4517,35.4776,35.4,35.4,3157085.0
2019-01-22 09:50:00,41.05,41.15,41.02,41.11,2181938.0,35.4086,35.4949,35.3827,35.4604,2181938.0
2019-01-22 10:00:00,41.11,41.12,40.95,41.0,6286169.0,35.4604,35.469,35.3223,35.3655,6286169.0
2019-01-22 10:10:00,41.0,41.02,40.92,40.95,2353149.0,35.3655,35.3827,35.2965,35.3223,2353149.0
2019-01-22 10:20:00,40.95,41.01,40.94,41.0,1455012.0,35.3223,35.3741,35.3137,35.3655,1455012.0
2019-01-22 10:30:00,41.0,41.05,40.98,41.01,1355098.0,35.3655,35.4086,35.3482,35.3741,1355098.0
2019-01-22 10:40:00,41.01,41.04,40.96,40.99,1552971.0,35.3741,35.4,35.331,35.3568,1552971.0
2019-01-22 10:50:00,40.98,41.03,40.97,40.98,811141.0,35.3482,35.3914,35.3396,35.3482,811141.0
2019-01-22 11:00:00,40.98,41.02,40.96,40.98,2096379.0,35.3482,35.3827,35.331,35.3482,2096379.0
2019-01-22 11:10:00,40.98,41.01,40.95,41.01,3100492.0,35.3482,35.3741,35.3223,35.3741,3100492.0
2019-01-22 11:20:00,41.01,41.07,41.0,41.02,2259274.0,35.3741,35.4259,35.3655,35.3827,2259274.0
2019-01-22 11:30:00,41.03,41.07,41.01,41.04,591292.0,35.3914,35.4259,35.3741,35.4,591292.0
2019-01-22 11:40:00,41.04,41.04,40.97,40.99,2237209.0,35.4,35.4,35.3396,35.3568,2237209.0
2019-01-22 11:50:00,40.99,40.99,40.9,40.91,1572155.0,35.3568,35.3568,35.2792,35.2878,1572155.0
2019-01-22 12:00:00,40.91,40.98,40.9,40.97,2216201.0,35.2878,35.3482,35.2792,35.3396,2216201.0
2019-01-22 12:10:00,40.97,41.0,40.96,40.99,596398.0,35.3396,35.3655,35.331,35.3568,596398.0
2019-01-22 12:20:00,40.99,41.01,40.94,40.97,912830.0,35.3568,35.3741,35.3137,35.3396,912830.0
2019-01-22 12:30:00,40.96,40.98,40.93,40.96,1162097.0,35.331,35.3482,35.3051,35.331,1162097.0
2019-01-22 12:40:00,40.97,40.99,40.95,40.97,745012.0,35.3396,35.3568,35.3223,35.3396,745012.0
2019-01-22 12:50:00,40.97,41.0,40.96,40.99,666795.0,35.3396,35.3655,35.331,35.3568,666795.0
2019-01-22 13:00:00,40.98,40.98,40.86,40.87,1579224.0,35.3482,35.3482,35.2447,35.2533,1579224.0
2019-01-22 13:10:00,40.86,40.87,40.76,40.77,1825216.0,35.2447,35.2533,35.1585,35.1671,1825216.0
2019-01-22 13:20:00,40.77,40.84,40.76,40.81,1893008.0,35.1671,35.2275,35.1585,35.2016,1893008.0
2019-01-22 13:30:00,40.82,40.86,40.79,40.86,1782369.0,35.2102,35.2447,35.1843,35.2447,1782369.0
2019-01-22 13:40:00,40.86,40.87,40.82,40.86,832118.0,35.2447,35.2533,35.2102,35.2447,832118.0
2019-01-22 13:50:00,40.86,40.88,40.81,40.82,1445953.0,35.2447,35.262,35.2016,35.2102,1445953.0
2019-01-22 14:00:00,40.81,40.84,40.78,40.79,1091201.0,35.2016,35.2275,35.1757,35.1843,1091201.0
2019-01-22 14:10:00,40.78,40.81,40.77,40.78,928478.0,35.1757,35.2016,35.1671,35.1757,928478.0
2019-01-22 14:20:00,40.79,40.79,40.72,40.73,1430890.0,35.1843,35.1843,35.124,35.1326,1430890.0
2019-01-22 14:30:00,40.73,40.77,40.71,40.72,1235064.0,35.1326,35.1671,35.1153,35.124,1235064.0
2019-01-22 14:40:00,40.73,40.76,40.68,40.69,1476791.0,35.1326,35.1585,35.0895,35.0981,1476791.0
2019-01-22 14:50:00,40.7,40.73,40.68,40.72,1677988.0,35.1067,35.1326,35.0895,35.124,1677988.0
2019-01-22 15:00:00,40.72,40.74,40.65,40.66,1654071.0,35.124,35.1412,35.0636,35.0722,1654071.0
2019-01-22 15:10:00,40.66,40.71,40.65,40.7,1027353.0,35.0722,35.1153,35.0636,35.1067,1027353.0
2019-01-22 15:20:00,40.7,40.77,40.69,40.76,2420649.0,35.1067,35.1671,35.0981,35.1585,2420649.0
2019-01-22 15:30:00,40.75,40.83,40.67,40.82,1508720.0,35.1498,35.2188,35.0808,35.2102,1508720.0
2019-01-22 15:40:00,40.83,40.88,40.74,40.79,2420795.0,35.2188,35.262,35.1412,35.1843,2420795.0
2019-01-22 15:50:00,40.79,40.86,40.74,40.85,10566500.0,35.1843,35.2447,35.1412,35.2361,10566500.0
2019-01-23 09:30:00,41.21,41.22,41.12,41.2,2547391.0,35.5466,35.5552,35.469,35.538,2547391.0
2019-01-23 09:40:00,41.2,41.25,41.18,41.23,2852380.0,35.538,35.5811,35.5207,35.5639,2852380.0
2019-01-23 09:50:00,41.24,41.26,41.2,41.21,1586650.0,35.5725,35.5897,35.538,35.5466,1586650.0
2019-01-23 10:00:00,41.21,41.27,41.18,41.25,1623998.0,35.5466,35.5984,35.5207,35.5811,1623998.0
2019-01-23 10:10:00,41.25,41.28,41.19,41.19,1762574.0,35.5811,35.607,35.5294,35.5294,1762574.0
2019-01-23 10:20:00,41.2,41.21,41.13,41.15,2368148.0,35.538,35.5466,35.4776,35.4949,2368148.0
2019-01-23 10:30:00,41.15,41.17,41.11,41.13,1604352.0,35.4949,35.5121,35.4604,35.4776,1604352.0
2019-01-23 10:40:00,41.14,41.16,41.12,41.14,1554816.0,35.4862,35.5035,35.469,35.4862,1554816.0
2019-01-23 10:50:00,41.14,41.15,41.1,41.11,1133847.0,35.4862,35.4949,35.4517,35.4604,1133847.0
2019-01-23 11:00:00,41.11,41.16,41.1,41.15,1153058.0,35.4604,35.5035,35.4517,35.4949,1153058.0
2019-01-23 11:10:00,41.15,41.19,41.08,41.11,1245316.0,35.4949,35.5294,35.4345,35.4604,1245316.0
2019-01-23 11:20:00,41.11,41.11,41.04,41.09,1641772.0,35.4604,35.4604,35.4,35.4431,1641772.0
2019-01-23 11:30:00,41.09,41.12,41.07,41.09,1043259.0,35.4431,35.469,35.4259,35.4431,1043259.0
2019-01-23 11:40:00,41.08,41.09,41.0,41.0,919446.0,35.4345,35.4431,35.3655,35.3655,919446.0
2019-01-23 11:50:00,40.99,41.02,40.93,40.96,1514013.0,35.3568,35.3827,35.3051,35.331,1514013.0
2019-01-23 12:00:00,40.95,41.0,40.9,40.94,1032196.0,35.3223,35.3655,35.2792,35.3137,1032196.0
2019-01-23 12:10:00,40.94,40.97,40.89,40.93,952969.0,35.3137,35.3396,35.2706,35.3051,952969.0
2019-01-23 12:20:00,40.94,41.03,40.92,41.03,900418.0,35.3137,35.3914,35.2965,35.3914,900418.0
2019-01-23 12:30:00,41.02,41.08,41.01,41.06,1204950.0,35.3827,35.4345,35.3741,35.4172,1204950.0
2019-01-23 12:40:00,41.06,41.12,41.04,41.1,977112.0,35.4172,35.469,35.4,35.4517,977112.0
2019-01-23 12:50:00,41.1,41.13,41.08,41.11,794094.0,35.4517,35.4776,35.4345,35.4604,794094.0
2019-01-23 13:00:00,41.11,41.14,41.06,41.13,858360.0,35.4604,35.4862,35.4172,35.4776,858360.0
2019-01-23 13:10:00,41.13,41.18,41.09,41.15,812111.0,35.4776,35.5207,35.4431,35.4949,812111.0
2019-01-23 13:20:00,41.15,41.17,41.12,41.13,934531.0,35.4949,35.5121,35.469,35.4776,934531.0
2019-01-23 13:30:00,41.13,41.18,41.12,41.15,683519.0,35.4776,35.5207,35.469,35.4949,683519.0
2019-01-23 13:40:00,41.15,41.19,41.12,41.16,449023.0,35.4949,35.5294,35.469,35.5035,449023.0
2019-01-23 13:50:00,41.17,41.18,41.13,41.15,1013055.0,35.5121,35.5207,35.4776,35.4949,1013055.0
2019-01-23 14:00:00,41.16,41.21,41.15,41.17,667976.0,35.5035,35.5466,35.4949,35.5121,667976.0
2019-01-23 14:10:00,41.15,41.15,41.12,41.13,318473.0,35.4949,35.4949,35.469,35.4776,318473.0
2019-01-23 14:20:00,41.13,41.19,41.13,41.18,603633.0,35.4776,35.5294,35.4776,35.5207,603633.0
2019-01-23 14:30:00,41.18,41.19,41.13,41.14,1928412.0,35.5207,35.5294,35.4776,35.4862,1928412.0
2019-01-23 14:40:00,41.14,41.14,41.08,41.12,1880445.0,35.4862,35.4862,35.4345,35.469,1880445.0
2019-01-23 14:50:00,41.12,41.17,41.11,41.16,793976.0,35.469,35.5121,35.4604,35.5035,793976.0
2019-01-23 15:00:00,41.15,41.18,41.13,41.16,784671.0,35.4949,35.5207,35.4776,35.5035,784671.0
2019-01-23 15:10:00,41.15,41.21,41.14,41.2,502041.0,35.4949,35.5466,35.4862,35.538,502041.0
2019-01-23 15:20:00,41.2,41.23,41.19,41.22,1056900.0,35.538,35.5639,35.5294,35.5552,1056900.0
2019-01-23 15:30:00,41.22,41.22,41.19,41.21,1035742.0,35.5552,35.5552,35.5294,35.5466,1035742.0
2019-01-23 15:40:00,41.21,41.22,41.18,41.21,1819665.0,35.5466,35.5552,35.5207,35.5466,1819665.0
2019-01-23 15:50:00,41.21,41.25,41.17,41.24,5992559.0,35.5466,35.5811,35.5121,35.5725,5992559.0
2019-01-24 09:30:00,41.28,41.44,41.28,41.37,3953055.0,35.607,35.745,35.607,35.6846,3953055.0
2019-01-24 09:40:00,41.37,41.42,41.31,41.37,6099214.0,35.6846,35.7278,35.6329,35.6846,6099214.0
2019-01-24 09:50:00,41.36,41.41,41.35,41.4,1580562.0,35.676,35.7191,35.6674,35.7105,1580562.0
2019-01-24 10:00:00,41.39,41.46,41.36,41.45,1868242.0,35.7019,35.7623,35.676,35.7536,1868242.0
2019-01-24 10:10:00,41.44,41.54,41.43,41.54,3284839.0,35.745,35.8313,35.7364,35.8313,3284839.0
2019-01-24 10:20:00,41.54,41.58,41.51,41.56,1817683.0,35.8313,35.8658,35.8054,35.8485,1817683.0
2019-01-24 10:30:00,41.56,41.57,41.53,41.55,1824916.0,35.8485,35.8571,35.8226,35.8399,1824916.0
2019-01-24 10:40:00,41.55,41.58,41.49,41.5,1065270.0,35.8399,35.8658,35.7881,35.7968,1065270.0
2019-01-24 10:50:00,41.5,41.55,41.48,41.54,1155164.0,35.7968,35.8399,35.7795,35.8313,1155164.0
2019-01-24 11:00:00,41.54,41.59,41.52,41.58,1070238.0,35.8313,35.8744,35.814,35.8658,1070238.0
2019-01-24 11:10:00,41.58,41.59,41.48,41.53,1310172.0,35.8658,35.8744,35.7795,35.8226,1310172.0
2019-01-24 11:20:00,41.52,41.59,41.5,41.56,1132410.0,35.814,35.8744,35.7968,35.8485,1132410.0
2019-01-24 11:30:00,41.56,41.63,41.53,41.62,1640018.0,35.8485,35.9089,35.8226,35.9003,1640018.0
2019-01-24 11:40:00,41.63,41.67,41.61,41.65,2946510.0,35.9089,35.9434,35.8916,35.9261,2946510.0
2019-01-24 11:50:00,41.64,41.65,41.58,41.63,2416941.0,35.9175,35.9261,35.8658,35.9089,2416941.0
2019-01-24 12:00:00,41.63,41.64,41.59,41.61,686535.0,35.9089,35.9175,35.8744,35.8916,686535.0
2019-01-24 12:10:00,41.61,41.63,41.59,41.6,744279.0,35.8916,35.9089,35.8744,35.883,744279.0
2019-01-24 12:20:00,41.59,41.6,41.54,41.55,745112.0,35.8744,35.883,35.8313,35.8399,745112.0
2019-01-24 12:30:00,41.55,41.58,41.52,41.54,728676.0,35.8399,35.8658,35.814,35.8313,728676.0
2019-01-24 12:40:00,41.54,41.56,41.52,41.55,530110.0,35.8313,35.8485,35.814,35.8399,530110.0
2019-01-24 12:50:00,41.54,41.55,41.51,41.52,1046611.0,35.8313,35.8399,35.8054,35.814,1046611.0
2019-01-24 13:00:00,41.52,41.54,41.48,41.5,1280905.0,35.814,35.8313,35.7795,35.7968,1280905.0
2019-01-24 13:10:00,41.5,41.51,41.44,41.49,1329754.0,35.7968,35.8054,35.745,35.7881,1329754.0
2019-01-24 13:20:00,41.49,41.5,41.43,41.48,1611760.0,35.7881,35.7968,35.7364,35.7795,1611760.0
2019-01-24 13:30:00,41.48,41.53,41.47,41.51,760647.0,35.7795,35.8226,35.7709,35.8054,760647.0
2019-01-24 13:40:00,41.52,41.53,41.47,41.52,805684.0,35.814,35.8226,35.7709,35.814,805684.0
2019-01-24 13:50:00,41.52,41.57,41.52,41.55,955871.0,35.814,35.8571,35.814,35.8399,955871.0
2019-01-24 14:00:00,41.55,41.58,41.52,41.57,810689.0,35.8399,35.8658,35.814,35.8571,810689.0
2019-01-24 14:10:00,41.57,41.58,41.54,41.55,741095.0,35.8571,35.8658,35.8313,35.8399,741095.0
2019-01-24 14:20:00,41.55,41.59,41.54,41.58,1119096.0,35.8399,35.8744,35.8313,35.8658,1119096.0
2019-01-24 14:30:00,41.57,41.61,41.56,41.61,1066704.0,35.8571,35.8916,35.8485,35.8916,1066704.0
2019-01-24 14:40:00,41.6,41.63,41.59,41.62,1196719.0,35.883,35.9089,35.8744,35.9003,1196719.0
2019-01-24 14:50:00,41.61,41.64,41.61,41.63,1092033.0,35.8916,35.9175,35.8916,35.9089,1092033.0
2019-01-24 15:00:00,41.63,41.68,41.61,41.66,2695291.0,35.9089,35.952,35.8916,35.9348,2695291.0
2019-01-24 15:10:00,41.66,41.67,41.64,41.65,1837876.0,35.9348,35.9434,35.9175,35.9261,1837876.0
2019-01-24 15:20:00,41.65,41.67,41.64,41.66,1315479.0,35.9261,35.9434,35.9175,35.9348,1315479.0
2019-01-24 15:30:00,41.66,41.67,41.64,41.64,1153573.0,35.9348,35.9434,35.9175,35.9175,1153573.0
2019-01-24 15:40:00,41.65,41.65,41.59,41.62,3782239.0,35.9261,35.9261,35.8744,35.9003,3782239.0
2019-01-24 15:50:00,41.62,41.66,41.61,41.62,6758630.0,35.9003,35.9348,35.8916,35.9003,6758630.0
2019-01-25 09:30:00,42.1,42.15,42.04,42.09,4034558.0,36.3143,36.3574,36.2625,36.3057,4034558.0
2019-01-25 09:40:00,42.09,42.19,42.08,42.16,4156994.0,36.3057,36.3919,36.2971,36.3661,4156994.0
2019-01-25 09:50:00,42.16,42.24,42.14,42.23,6223949.0,36.3661,36.4351,36.3488,36.4264,6223949.0
2019-01-25 10:00:00,42.23,42.26,42.22,42.25,3415284.0,36.4264,36.4523,36.4178,36.4437,3415284.0
2019-01-25 10:10:00,42.24,42.26,42.22,42.22,2287193.0,36.4351,36.4523,36.4178,36.4178,2287193.0
2019-01-25 10:20:00,42.22,42.28,42.2,42.26,2583669.0,36.4178,36.4696,36.4006,36.4523,2583669.0
2019-01-25 10:30:00,42.25,42.3,42.23,42.29,2269293.0,36.4437,36.4868,36.4264,36.4782,2269293.0
2019-01-25 10:40:00,42.29,42.31,42.27,42.29,2638316.0,36.4782,36.4954,36.4609,36.4782,2638316.0
2019-01-25 10:50:00,42.29,42.29,42.21,42.24,1889317.0,36.4782,36.4782,36.4092,36.4351,1889317.0
2019-01-25 11:00:00,42.24,42.26,42.2,42.23,1221132.0,36.4351,36.4523,36.4006,36.4264,1221132.0
2019-01-25 11:10:00,42.23,42.23,42.18,42.2,2090025.0,36.4264,36.4264,36.3833,36.4006,2090025.0
2019-01-25 11:20:00,42.2,42.21,42.13,42.2,1994130.0,36.4006,36.4092,36.3402,36.4006,1994130.0
2019-01-25 11:30:00,42.2,42.22,42.17,42.21,1665106.0,36.4006,36.4178,36.3747,36.4092,1665106.0
2019-01-25 11:40:00,42.21,42.24,42.2,42.24,1574850.0,36.4092,36.4351,36.4006,36.4351,1574850.0
2019-01-25 11:50:00,42.24,42.26,42.21,42.25,2126031.0,36.4351,36.4523,36.4092,36.4437,2126031.0
2019-01-25 12:00:00,42.25,42.25,42.2,42.2,1514128.0,36.4437,36.4437,36.4006,36.4006,1514128.0
2019-01-25 12:10:00,42.2,42.24,42.2,42.22,923967.0,36.4006,36.4351,36.4006,36.4178,923967.0
2019-01-25 12:20:00,42.22,42.29,42.22,42.27,2857500.0,36.4178,36.4782,36.4178,36.4609,2857500.0
2019-01-25 12:30:00,42.27,42.3,42.24,42.29,1523382.0,36.4609,36.4868,36.4351,36.4782,1523382.0
2019-01-25 12:40:00,42.3,42.3,42.19,42.21,2339661.0,36.4868,36.4868,36.3919,36.4092,2339661.0
2019-01-25 12:50:00,42.2,42.23,42.16,42.22,2136769.0,36.4006,36.4264,36.3661,36.4178,2136769.0
2019-01-25 13:00:00,42.22,42.23,42.18,42.21,421266.0,36.4178,36.4264,36.3833,36.4092,421266.0
2019-01-25 13:10:00,42.2,42.21,42.15,42.16,626336.0,36.4006,36.4092,36.3574,36.3661,626336.0
2019-01-25 13:20:00,42.16,42.21,42.15,42.19,610510.0,36.3661,36.4092,36.3574,36.3919,610510.0
2019-01-25 13:30:00,42.18,42.19,42.14,42.16,812366.0,36.3833,36.3919,36.3488,36.3661,812366.0
2019-01-25 13:40:00,42.16,42.2,42.15,42.18,611833.0,36.3661,36.4006,36.3574,36.3833,611833.0
2019-01-25 13:50:00,42.18,42.2,42.17,42.19,972546.0,36.3833,36.4006,36.3747,36.3919,972546.0
2019-01-25 14:00:00,42.19,42.22,42.17,42.22,1288962.0,36.3919,36.4178,36.3747,36.4178,1288962.0
2019-01-25 14:10:00,42.21,42.22,42.16,42.18,1556331.0,36.4092,36.4178,36.3661,36.3833,1556331.0
2019-01-25 14:20:00,42.18,42.19,42.1,42.12,1978813.0,36.3833,36.3919,36.3143,36.3316,1978813.0
2019-01-25 14:30:00,42.12,42.17,42.11,42.16,1236099.0,36.3316,36.3747,36.3229,36.3661,1236099.0
2019-01-25 14:40:00,42.15,42.17,42.12,42.14,1171122.0,36.3574,36.3747,36.3316,36.3488,1171122.0
2019-01-25 14:50:00,42.14,42.17,42.11,42.13,1187956.0,36.3488,36.3747,36.3229,36.3402,1187956.0
2019-01-25 15:00:00,42.13,42.16,42.11,42.13,903044.0,36.3402,36.3661,36.3229,36.3402,903044.0
2019-01-25 15:10:00,42.14,42.18,42.13,42.16,655756.0,36.3488,36.3833,36.3402,36.3661,655756.0
2019-01-25 15:20:00,42.16,42.17,42.12,42.13,717299.0,36.3661,36.3747,36.3316,36.3402,717299.0
2019-01-25 15:30:00,42.13,42.16,42.1,42.15,944539.0,36.3402,36.3661,36.3143,36.3574,944539.0
2019-01-25 15:40:00,42.16,42.2,42.14,42.19,3174943.0,36.3661,36.4006,36.3488,36.3919,3174943.0
2019-01-25 15:50:00,42.18,42.22,42.16,42.18,8959008.0,36.3833,36.4178,36.3661,36.3833,8959008.0
2019-01-28 09:30:00,41.57,41.58,41.5,41.52,3374763.0,35.8571,35.8658,35.7968,35.814,3374763.0
2019-01-28 09:40:00,41.52,41.57,41.5,41.5,4740388.0,35.814,35.8571,35.7968,35.7968,4740388.0
2019-01-28 09:50:00,41.5,41.52,41.44,41.5,4202757.0,35.7968,35.814,35.745,35.7968,4202757.0
2019-01-28 10:00:00,41.5,41.57,41.47,41.55,1873715.0,35.7968,35.8571,35.7709,35.8399,1873715.0
2019-01-28 10:10:00,41.54,41.6,41.52,41.59,1984516.0,35.8313,35.883,35.814,35.8744,1984516.0
2019-01-28 10:20:00,41.59,41.64,41.58,41.63,1986219.0,35.8744,35.9175,35.8658,35.9089,1986219.0
2019-01-28 10:30:00,41.63,41.66,41.62,41.63,1367981.0,35.9089,35.9348,35.9003,35.9089,1367981.0
2019-01-28 10:40:00,41.63,41.69,41.62,41.66,1286737.0,35.9089,35.9606,35.9003,35.9348,1286737.0
2019-01-28 10:50:00,41.66,41.69,41.63,41.64,1836498.0,35.9348,35.9606,35.9089,35.9175,1836498.0
2019-01-28 11:00:00,41.64,41.66,41.6,41.66,1458519.0,35.9175,35.9348,35.883,35.9348,1458519.0
2019-01-28 11:10:00,41.65,41.71,41.64,41.68,843394.0,35.9261,35.9779,35.9175,35.952,843394.0
2019-01-28 11:20:00,41.68,41.73,41.68,41.7,1001299.0,35.952,35.9952,35.952,35.9693,1001299.0
2019-01-28 11:30:00,41.7,41.72,41.63,41.64,844890.0,35.9693,35.9865,35.9089,35.9175,844890.0
2019-01-28 11:40:00,41.63,41.64,41.56,41.58,1536570.0,35.9089,35.9175,35.8485,35.8658,1536570.0
2019-01-28 11:50:00,41.58,41.6,41.53,41.54,2432042.0,35.8658,35.883,35.8226,35.8313,2432042.0
2019-01-28 12:00:00,41.54,41.58,41.5,41.58,1273289.0,35.8313,35.8658,35.7968,35.8658,1273289.0
2019-01-28 12:10:00,41.58,41.61,41.56,41.59,942267.0,35.8658,35.8916,35.8485,35.8744,942267.0
2019-01-28 12:20:00,41.6,41.65,41.59,41.65,843675.0,35.883,35.9261,35.8744,35.9261,843675.0
2019-01-28 12:30:00,41.65,41.67,41.62,41.66,841192.0,35.9261,35.9434,35.9003,35.9348,841192.0
2019-01-28 12:40:00,41.66,41.67,41.64,41.67,740163.0,35.9348,35.9434,35.9175,35.9434,740163.0
2019-01-28 12:50:00,41.67,41.68,41.62,41.63,1016927.0,35.9434,35.952,35.9003,35.9089,1016927.0
2019-01-28 13:00:00,41.62,41.67,41.61,41.67,703827.0,35.9003,35.9434,35.8916,35.9434,703827.0
2019-01-28 13:10:00,41.66,41.69,41.66,41.68,673612.0,35.9348,35.9606,35.9348,35.952,673612.0
2019-01-28 13:20:00,41.68,41.72,41.66,41.68,922159.0,35.952,35.9865,35.9348,35.952,922159.0
2019-01-28 13:30:00,41.67,41.74,41.67,41.73,2454256.0,35.9434,36.0038,35.9434,35.9952,2454256.0
2019-01-28 13:40:00,41.73,41.75,41.71,41.75,1315593.0,35.9952,36.0124,35.9779,36.0124,1315593.0
2019-01-28 13:50:00,41.74,41.76,41.72,41.75,1043380.0,36.0038,36.021,35.9865,36.0124,1043380.0
2019-01-28 14:00:00,41.75,41.77,41.71,41.72,1346060.0,36.0124,36.0297,35.9779,35.9865,1346060.0
2019-01-28 14:10:00,41.73,41.74,41.71,41.73,1671556.0,35.9952,36.0038,35.9779,35.9952,1671556.0
2019-01-28 14:20:00,41.73,41.74,41.69,41.72,1097030.0,35.9952,36.0038,35.9606,35.9865,1097030.0
2019-01-28 14:30:00,41.72,41.76,41.71,41.75,2112267.0,35.9865,36.021,35.9779,36.0124,2112267.0
2019-01-28 14:40:00,41.75,41.77,41.71,41.77,959745.0,36.0124,36.0297,35.9779,36.0297,959745.0
2019-01-28 14:50:00,41.77,41.79,41.73,41.75,1303145.0,36.0297,36.0469,35.9952,36.0124,1303145.0
2019-01-28 15:00:00,41.75,41.76,41.69,41.71,1475575.0,36.0124,36.021,35.9606,35.9779,1475575.0
2019-01-28 15:10:00,41.71,41.75,41.7,41.73,1818818.0,35.9779,36.0124,35.9693,35.9952,1818818.0
2019-01-28 15:20:00,41.73,41.76,41.7,41.72,974121.0,35.9952,36.021,35.9693,35.9865,974121.0
2019-01-28 15:30:00,41.71,41.72,41.68,41.71,1081093.0,35.9779,35.9865,35.952,35.9779,1081093.0
2019-01-28 15:40:00,41.7,41.74,41.69,41.72,3843382.0,35.9693,36.0038,35.9606,35.9865,3843382.0
2019-01-28 15:50:00,41.72,41.79,41.71,41.77,7589182.0,35.9865,36.0469,35.9779,36.0297,7589182.0
2019-01-29 09:30:00,41.96,41.99,41.86,41.89,2666720.0,36.1935,36.2194,36.1073,36.1332,2666720.0
2019-01-29 09:40:00,41.88,41.95,41.84,41.92,1530005.0,36.1245,36.1849,36.09,36.159,1530005.0
2019-01-29 09:50:00,41.92,41.95,41.9,41.91,1984094.0,36.159,36.1849,36.1418,36.1504,1984094.0
2019-01-29 10:00:00,41.91,41.99,41.89,41.89,1273980.0,36.1504,36.2194,36.1332,36.1332,1273980.0
2019-01-29 10:10:00,41.89,41.9,41.85,41.9,1409802.0,36.1332,36.1418,36.0987,36.1418,1409802.0
2019-01-29 10:20:00,41.9,41.98,41.86,41.98,1272555.0,36.1418,36.2108,36.1073,36.2108,1272555.0
2019-01-29 10:30:00,41.98,41.99,41.89,41.9,939378.0,36.2108,36.2194,36.1332,36.1418,939378.0
2019-01-29 10:40:00,41.9,41.93,41.86,41.87,748585.0,36.1418,36.1677,36.1073,36.1159,748585.0
2019-01-29 10:50:00,41.87,41.87,41.73,41.78,2310805.0,36.1159,36.1159,35.9952,36.0383,2310805.0
2019-01-29 11:00:00,41.78,41.82,41.75,41.8,1785418.0,36.0383,36.0728,36.0124,36.0555,1785418.0
2019-01-29 11:10:00,41.79,41.84,41.78,41.81,1346941.0,36.0469,36.09,36.0383,36.0642,1346941.0
2019-01-29 11:20:00,41.81,41.84,41.78,41.83,1071773.0,36.0642,36.09,36.0383,36.0814,1071773.0
2019-01-29 11:30:00,41.84,41.89,41.83,41.88,1372563.0,36.09,36.1332,36.0814,36.1245,1372563.0
2019-01-29 11:40:00,41.88,41.9,41.84,41.85,1033291.0,36.1245,36.1418,36.09,36.0987,1033291.0
2019-01-29 11:50:00,41.85,41.86,41.83,41.83,823460.0,36.0987,36.1073,36.0814,36.0814,823460.0
2019-01-29 12:00:00,41.84,41.85,41.79,41.81,656325.0,36.09,36.0987,36.0469,36.0642,656325.0
2019-01-29 12:10:00,41.81,41.86,41.8,41.85,461162.0,36.0642,36.1073,36.0555,36.0987,461162.0
2019-01-29 12:20:00,41.86,41.87,41.82,41.83,408691.0,36.1073,36.1159,36.0728,36.0814,408691.0
2019-01-29 12:30:00,41.83,41.83,41.78,41.8,1396322.0,36.0814,36.0814,36.0383,36.0555,1396322.0
2019-01-29 12:40:00,41.8,41.81,41.78,41.79,371311.0,36.0555,36.0642,36.0383,36.0469,371311.0
2019-01-29 12:50:00,41.79,41.84,41.78,41.82,3677216.0,36.0469,36.09,36.0383,36.0728,3677216.0
2019-01-29 13:00:00,41.81,41.82,41.79,41.82,451089.0,36.0642,36.0728,36.0469,36.0728,451089.0
2019-01-29 13:10:00,41.82,41.84,41.8,41.83,490516.0,36.0728,36.09,36.0555,36.0814,490516.0
2019-01-29 13:20:00,41.84,41.84,41.81,41.82,320088.0,36.09,36.09,36.0642,36.0728,320088.0
2019-01-29 13:30:00,41.82,41.83,41.79,41.8,449516.0,36.0728,36.0814,36.0469,36.0555,449516.0
2019-01-29 13:40:00,41.8,41.83,41.79,41.81,407232.0,36.0555,36.0814,36.0469,36.0642,407232.0
2019-01-29 13:50:00,41.82,41.84,41.81,41.83,1019665.0,36.0728,36.09,36.0642,36.0814,1019665.0
2019-01-29 14:00:00,41.83,41.87,41.82,41.86,1097846.0,36.0814,36.1159,36.0728,36.1073,1097846.0
2019-01-29 14:10:00,41.86,41.88,41.83,41.84,1532686.0,36.1073,36.1245,36.0814,36.09,1532686.0
2019-01-29 14:20:00,41.84,41.84,41.81,41.82,363772.0,36.09,36.09,36.0642,36.0728,363772.0
2019-01-29 14:30:00,41.82,41.84,41.81,41.83,489953.0,36.0728,36.09,36.0642,36.0814,489953.0
2019-01-29 14:40:00,41.83,41.84,41.79,41.81,868984.0,36.0814,36.09,36.0469,36.0642,868984.0
2019-01-29 14:50:00,41.81,41.82,41.77,41.77,801512.0,36.0642,36.0728,36.0297,36.0297,801512.0
2019-01-29 15:00:00,41.78,41.82,41.76,41.81,1405174.0,36.0383,36.0728,36.021,36.0642,1405174.0
2019-01-29 15:10:00,41.81,41.87,41.81,41.86,1820660.0,36.0642,36.1159,36.0642,36.1073,1820660.0
2019-01-29 15:20:00,41.86,41.89,41.85,41.87,1318814.0,36.1073,36.1332,36.0987,36.1159,1318814.0
2019-01-29 15:30:00,41.86,41.89,41.84,41.86,1099237.0,36.1073,36.1332,36.09,36.1073,1099237.0
2019-01-29 15:40:00,41.86,41.87,41.81,41.83,1659576.0,36.1073,36.1159,36.0642,36.0814,1659576.0
2019-01-29 15:50:00,41.83,41.85,41.78,41.83,5060352.0,36.0814,36.0987,36.0383,36.0814,5060352.0
2019-01-30 09:30:00,42.08,42.11,42.03,42.09,2471480.0,36.2971,36.3229,36.2539,36.3057,2471480.0
2019-01-30 09:40:00,42.1,42.11,42.0,42.01,981294.0,36.3143,36.3229,36.228,36.2367,981294.0
2019-01-30 09:50:00,42.01,42.04,41.94,41.96,1308733.0,36.2367,36.2625,36.1763,36.1935,1308733.0
2019-01-30 10:00:00,41.96,41.97,41.88,41.91,2304234.0,36.1935,36.2022,36.1245,36.1504,2304234.0
2019-01-30 10:10:00,41.91,41.94,41.88,41.9,1836146.0,36.1504,36.1763,36.1245,36.1418,1836146.0
2019-01-30 10:20:00,41.89,41.94,41.88,41.91,2287294.0,36.1332,36.1763,36.1245,36.1504,2287294.0
2019-01-30 10:30:00,41.92,42.0,41.92,41.99,1531878.0,36.159,36.228,36.159,36.2194,1531878.0
2019-01-30 10:40:00,41.99,42.02,41.96,41.99,1166707.0,36.2194,36.2453,36.1935,36.2194,1166707.0
2019-01-30 10:50:00,41.98,41.99,41.95,41.98,1957263.0,36.2108,36.2194,36.1849,36.2108,1957263.0
2019-01-30 11:00:00,41.99,42.02,41.96,42.0,1412121.0,36.2194,36.2453,36.1935,36.228,1412121.0
2019-01-30 11:10:00,42.0,42.06,41.98,42.03,3358103.0,36.228,36.2798,36.2108,36.2539,3358103.0
2019-01-30 11:20:00,42.04,42.05,41.99,42.01,1427517.0,36.2625,36.2712,36.2194,36.2367,1427517.0
2019-01-30 11:30:00,42.02,42.05,42.0,42.04,899492.0,36.2453,36.2712,36.228,36.2625,899492.0
2019-01-30 11:40:00,42.04,42.07,42.02,42.06,527818.0,36.2625,36.2884,36.2453,36.2798,527818.0
2019-01-30 11:50:00,42.06,42.06,42.02,42.06,585868.0,36.2798,36.2798,36.2453,36.2798,585868.0
2019-01-30 12:00:00,42.06,42.07,42.04,42.06,1040102.0,36.2798,36.2884,36.2625,36.2798,1040102.0
2019-01-30 12:10:00,42.07,42.07,42.02,42.05,1153816.0,36.2884,36.2884,36.2453,36.2712,1153816.0
2019-01-30 12:20:00,42.05,42.09,42.02,42.03,956426.0,36.2712,36.3057,36.2453,36.2539,956426.0
2019-01-30 12:30:00,42.02,42.06,42.01,42.05,422614.0,36.2453,36.2798,36.2367,36.2712,422614.0
2019-01-30 12:40:00,42.05,42.06,42.03,42.06,473634.0,36.2712,36.2798,36.2539,36.2798,473634.0
2019-01-30 12:50:00,42.06,42.09,42.05,42.09,677977.0,36.2798,36.3057,36.2712,36.3057,677977.0
2019-01-30 13:00:00,42.08,42.12,42.07,42.12,415672.0,36.2971,36.3316,36.2884,36.3316,415672.0
2019-01-30 13:10:00,42.12,42.13,42.07,42.09,894299.0,36.3316,36.3402,36.2884,36.3057,894299.0
2019-01-30 13:20:00,42.08,42.1,42.06,42.09,415723.0,36.2971,36.3143,36.2798,36.3057,415723.0
2019-01-30 13:30:00,42.09,42.12,42.08,42.1,324209.0,36.3057,36.3316,36.2971,36.3143,324209.0
2019-01-30 13:40:00,42.11,42.12,42.06,42.07,582471.0,36.3229,36.3316,36.2798,36.2884,582471.0
2019-01-30 13:50:00,42.07,42.11,42.05,42.06,995275.0,36.2884,36.3229,36.2712,36.2798,995275.0
2019-01-30 14:00:00,42.05,42.52,42.05,42.41,10983275.0,36.2712,36.6766,36.2712,36.5817,10983275.0
2019-01-30 14:10:00,42.41,42.66,42.41,42.63,5275495.0,36.5817,36.7973,36.5817,36.7715,5275495.0
2019-01-30 14:20:00,42.62,42.71,42.58,42.61,6766459.0,36.7628,36.8405,36.7283,36.7542,6766459.0
2019-01-30 14:30:00,42.62,42.75,42.57,42.73,4819960.0,36.7628,36.875,36.7197,36.8577,4819960.0
2019-01-30 14:40:00,42.74,42.77,42.68,42.71,3049950.0,36.8664,36.8922,36.8146,36.8405,3049950.0
2019-01-30 14:50:00,42.72,42.82,42.62,42.81,7134509.0,36.8491,36.9354,36.7628,36.9267,7134509.0
2019-01-30 15:00:00,42.8,42.83,42.71,42.71,3982972.0,36.9181,36.944,36.8405,36.8405,3982972.0
2019-01-30 15:10:00,42.71,42.72,42.62,42.69,4060543.0,36.8405,36.8491,36.7628,36.8232,4060543.0
2019-01-30 15:20:00,42.7,42.74,42.65,42.69,5428795.0,36.8318,36.8664,36.7887,36.8232,5428795.0
2019-01-30 15:30:00,42.69,42.74,42.67,42.73,4402469.0,36.8232,36.8664,36.806,36.8577,4402469.0
2019-01-30 15:40:00,42.72,42.74,42.67,42.73,4140525.0,36.8491,36.8664,36.806,36.8577,4140525.0
2019-01-30 15:50:00,42.73,42.73,42.65,42.73,9933828.0,36.8577,36.8577,36.7887,36.8577,9933828.0
2019-01-31 09:30:00,42.79,42.89,42.79,42.86,6918122.0,36.9095,36.9957,36.9095,36.9699,6918122.0
2019-01-31 09:40:00,42.87,42.88,42.78,42.81,2931830.0,36.9785,36.9871,36.9009,36.9267,2931830.0
2019-01-31 09:50:00,42.82,42.88,42.8,42.84,2270257.0,36.9354,36.9871,36.9181,36.9526,2270257.0
2019-01-31 10:00:00,42.84,42.88,42.81,42.84,1631088.0,36.9526,36.9871,36.9267,36.9526,1631088.0
2019-01-31 10:10:00,42.84,42.93,42.83,42.91,3703285.0,36.9526,37.0302,36.944,37.013,3703285.0
2019-01-31 10:20:00,42.91,42.96,42.88,42.95,2968571.0,37.013,37.0561,36.9871,37.0475,2968571.0
2019-01-31 10:30:00,42.96,43.01,42.95,43.0,2872140.0,37.0561,37.0992,37.0475,37.0906,2872140.0
2019-01-31 10:40:00,43.0,43.08,43.0,43.01,2457015.0,37.0906,37.1596,37.0906,37.0992,2457015.0
2019-01-31 10:50:00,43.01,43.05,42.96,43.01,3498292.0,37.0992,37.1337,37.0561,37.0992,3498292.0
2019-01-31 11:00:00,43.01,43.02,42.96,42.97,2361399.0,37.0992,37.1079,37.0561,37.0647,2361399.0
2019-01-31 11:10:00,42.98,42.99,42.88,42.89,2669333.0,37.0734,37.082,36.9871,36.9957,2669333.0
2019-01-31 11:20:00,42.89,42.94,42.86,42.92,2572539.0,36.9957,37.0389,36.9699,37.0216,2572539.0
2019-01-31 11:30:00,42.92,43.02,42.92,43.01,1980532.0,37.0216,37.1079,37.0216,37.0992,1980532.0
2019-01-31 11:40:00,43.02,43.08,43.01,43.08,2679483.0,37.1079,37.1596,37.0992,37.1596,2679483.0
2019-01-31 11:50:00,43.07,43.14,43.05,43.1,3249559.0,37.151,37.2114,37.1337,37.1769,3249559.0
2019-01-31 12:00:00,43.1,43.14,43.07,43.1,1783518.0,37.1769,37.2114,37.151,37.1769,1783518.0
2019-01-31 12:10:00,43.1,43.12,43.07,43.08,1514797.0,37.1769,37.1941,37.151,37.1596,1514797.0
2019-01-31 12:20:00,43.08,43.12,43.06,43.07,1039810.0,37.1596,37.1941,37.1424,37.151,1039810.0
2019-01-31 12:30:00,43.07,43.1,43.05,43.08,810594.0,37.151,37.1769,37.1337,37.1596,810594.0
2019-01-31 12:40:00,43.07,43.1,43.0,43.04,1233952.0,37.151,37.1769,37.0906,37.1251,1233952.0
2019-01-31 12:50:00,43.04,43.08,43.03,43.06,1232681.0,37.1251,37.1596,37.1165,37.1424,1232681.0
2019-01-31 13:00:00,43.06,43.11,43.04,43.09,2012600.0,37.1424,37.1855,37.1251,37.1683,2012600.0
2019-01-31 13:10:00,43.1,43.11,43.03,43.04,940001.0,37.1769,37.1855,37.1165,37.1251,940001.0
2019-01-31 13:20:00,43.04,43.06,43.0,43.01,1996844.0,37.1251,37.1424,37.0906,37.0992,1996844.0
2019-01-31 13:30:00,43.01,43.02,42.94,42.97,1221474.0,37.0992,37.1079,37.0389,37.0647,1221474.0
2019-01-31 13:40:00,42.97,43.0,42.95,42.98,1166144.0,37.0647,37.0906,37.0475,37.0734,1166144.0
2019-01-31 13:50:00,42.98,43.02,42.97,43.01,1062746.0,37.0734,37.1079,37.0647,37.0992,1062746.0
2019-01-31 14:00:00,43.01,43.02,42.97,42.98,1300991.0,37.0992,37.1079,37.0647,37.0734,1300991.0
2019-01-31 14:10:00,42.98,42.99,42.92,42.93,1440515.0,37.0734,37.082,37.0216,37.0302,1440515.0
2019-01-31 14:20:00,42.92,42.98,42.92,42.98,1177914.0,37.0216,37.0734,37.0216,37.0734,1177914.0
2019-01-31 14:30:00,42.98,42.98,42.94,42.95,957544.0,37.0734,37.0734,37.0389,37.0475,957544.0
2019-01-31 14:40:00,42.95,42.97,42.93,42.94,891964.0,37.0475,37.0647,37.0302,37.0389,891964.0
2019-01-31 14:50:00,42.94,42.97,42.93,42.94,1563918.0,37.0389,37.0647,37.0302,37.0389,1563918.0
2019-01-31 15:00:00,42.94,42.94,42.88,42.91,2298240.0,37.0389,37.0389,36.9871,37.013,2298240.0
2019-01-31 15:10:00,42.91,42.91,42.86,42.9,1833752.0,37.013,37.013,36.9699,37.0044,1833752.0
2019-01-31 15:20:00,42.9,42.91,42.88,42.89,1839397.0,37.0044,37.013,36.9871,36.9957,1839397.0
2019-01-31 15:30:00,42.89,42.95,42.88,42.94,2780259.0,36.9957,37.0475,36.9871,37.0389,2780259.0
2019-01-31 15:40:00,42.94,43.0,42.93,42.95,4279754.0,37.0389,37.0906,37.0302,37.0475,4279754.0
2019-01-31 15:50:00,42.96,43.12,42.95,43.07,13898332.0,37.0561,37.1941,37.0475,37.151,13898332.0
2019-02-01 09:30:00,42.78,42.82,42.72,42.8,3390961.0,36.9009,36.9354,36.8491,36.9181,3390961.0
2019-02-01 09:40:00,42.8,42.83,42.69,42.7,2139718.0,36.9181,36.944,36.8232,36.8318,2139718.0
2019-02-01 09:50:00,42.69,42.71,42.65,42.67,1331040.0,36.8232,36.8405,36.7887,36.806,1331040.0
2019-02-01 10:00:00,42.68,42.76,42.63,42.71,3775665.0,36.8146,36.8836,36.7715,36.8405,3775665.0
2019-02-01 10:10:00,42.71,42.75,42.69,42.72,2137737.0,36.8405,36.875,36.8232,36.8491,2137737.0
2019-02-01 10:20:00,42.72,42.8,42.71,42.77,1436735.0,36.8491,36.9181,36.8405,36.8922,1436735.0
2019-02-01 10:30:00,42.77,42.81,42.72,42.79,2323763.0,36.8922,36.9267,36.8491,36.9095,2323763.0
2019-02-01 10:40:00,42.79,42.83,42.78,42.8,967469.0,36.9095,36.944,36.9009,36.9181,967469.0
2019-02-01 10:50:00,42.81,42.83,42.74,42.74,1704558.0,36.9267,36.944,36.8664,36.8664,1704558.0
2019-02-01 11:00:00,42.75,42.75,42.7,42.73,969509.0,36.875,36.875,36.8318,36.8577,969509.0
2019-02-01 11:10:00,42.73,42.76,42.7,42.73,1170514.0,36.8577,36.8836,36.8318,36.8577,1170514.0
2019-02-01 11:20:00,42.73,42.81,42.71,42.78,985150.0,36.8577,36.9267,36.8405,36.9009,985150.0
2019-02-01 11:30:00,42.78,42.82,42.75,42.81,1851871.0,36.9009,36.9354,36.875,36.9267,1851871.0
2019-02-01 11:40:00,42.81,42.84,42.8,42.83,958046.0,36.9267,36.9526,36.9181,36.944,958046.0
2019-02-01 11:50:00,42.82,42.84,42.8,42.83,1069382.0,36.9354,36.9526,36.9181,36.944,1069382.0
2019-02-01 12:00:00,42.83,42.84,42.81,42.82,728659.0,36.944,36.9526,36.9267,36.9354,728659.0
2019-02-01 12:10:00,42.82,42.82,42.79,42.81,1294436.0,36.9354,36.9354,36.9095,36.9267,1294436.0
2019-02-01 12:20:00,42.81,42.82,42.75,42.79,1658778.0,36.9267,36.9354,36.875,36.9095,1658778.0
2019-02-01 12:30:00,42.78,42.79,42.73,42.74,965450.0,36.9009,36.9095,36.8577,36.8664,965450.0
2019-02-01 12:40:00,42.74,42.8,42.73,42.79,586014.0,36.8664,36.9181,36.8577,36.9095,586014.0
2019-02-01 12:50:00,42.79,42.8,42.77,42.77,423996.0,36.9095,36.9181,36.8922,36.8922,423996.0
2019-02-01 13:00:00,42.77,42.83,42.76,42.82,607090.0,36.8922,36.944,36.8836,36.9354,607090.0
2019-02-01 13:10:00,42.82,42.83,42.75,42.77,547668.0,36.9354,36.944,36.875,36.8922,547668.0
2019-02-01 13:20:00,42.77,42.78,42.73,42.77,647813.0,36.8922,36.9009,36.8577,36.8922,647813.0
2019-02-01 13:30:00,42.77,42.78,42.75,42.76,579563.0,36.8922,36.9009,36.875,36.8836,579563.0
2019-02-01 13:40:00,42.76,42.77,42.7,42.76,764894.0,36.8836,36.8922,36.8318,36.8836,764894.0
2019-02-01 13:50:00,42.75,42.76,42.72,42.75,769101.0,36.875,36.8836,36.8491,36.875,769101.0
2019-02-01 14:00:00,42.74,42.75,42.68,42.7,662435.0,36.8664,36.875,36.8146,36.8318,662435.0
2019-02-01 14:10:00,42.71,42.71,42.67,42.67,889426.0,36.8405,36.8405,36.806,36.806,889426.0
2019-02-01 14:20:00,42.67,42.68,42.65,42.66,672084.0,36.806,36.8146,36.7887,36.7973,672084.0
2019-02-01 14:30:00,42.66,42.7,42.66,42.68,1007262.0,36.7973,36.8318,36.7973,36.8146,1007262.0
2019-02-01 14:40:00,42.67,42.71,42.67,42.68,1164405.0,36.806,36.8405,36.806,36.8146,1164405.0
2019-02-01 14:50:00,42.68,42.69,42.64,42.68,1140272.0,36.8146,36.8232,36.7801,36.8146,1140272.0
2019-02-01 15:00:00,42.67,42.69,42.65,42.66,790283.0,36.806,36.8232,36.7887,36.7973,790283.0
2019-02-01 15:10:00,42.66,42.7,42.64,42.69,1038870.0,36.7973,36.8318,36.7801,36.8232,1038870.0
2019-02-01 15:20:00,42.68,42.72,42.67,42.72,1172986.0,36.8146,36.8491,36.806,36.8491,1172986.0
2019-02-01 15:30:00,42.71,42.75,42.69,42.73,2122318.0,36.8405,36.875,36.8232,36.8577,2122318.0
2019-02-01 15:40:00,42.73,42.75,42.72,42.75,1791833.0,36.8577,36.875,36.8491,36.875,1791833.0
2019-02-01 15:50:00,42.75,42.76,42.72,42.75,6039573.0,36.875,36.8836,36.8491,36.875,6039573.0
2019-02-04 09:30:00,42.63,42.63,42.54,42.58,1971506.0,36.7715,36.7715,36.6938,36.7283,1971506.0
2019-02-04 09:40:00,42.58,42.7,42.57,42.69,1771764.0,36.7283,36.8318,36.7197,36.8232,1771764.0
2019-02-04 09:50:00,42.7,42.71,42.65,42.65,1152544.0,36.8318,36.8405,36.7887,36.7887,1152544.0
2019-02-04 10:00:00,42.65,42.66,42.58,42.62,1586996.0,36.7887,36.7973,36.7283,36.7628,1586996.0
2019-02-04 10:10:00,42.61,42.71,42.59,42.68,1714268.0,36.7542,36.8405,36.737,36.8146,1714268.0
2019-02-04 10:20:00,42.68,42.71,42.66,42.66,1317362.0,36.8146,36.8405,36.7973,36.7973,1317362.0
2019-02-04 10:30:00,42.66,42.74,42.66,42.73,872943.0,36.7973,36.8664,36.7973,36.8577,872943.0
2019-02-04 10:40:00,42.73,42.75,42.71,42.74,914632.0,36.8577,36.875,36.8405,36.8664,914632.0
2019-02-04 10:50:00,42.74,42.79,42.73,42.77,986189.0,36.8664,36.9095,36.8577,36.8922,986189.0
2019-02-04 11:00:00,42.78,42.85,42.77,42.85,1372903.0,36.9009,36.9612,36.8922,36.9612,1372903.0
2019-02-04 11:10:00,42.84,42.91,42.83,42.9,1204858.0,36.9526,37.013,36.944,37.0044,1204858.0
2019-02-04 11:20:00,42.9,42.92,42.87,42.89,1160968.0,37.0044,37.0216,36.9785,36.9957,1160968.0
2019-02-04 11:30:00,42.89,42.91,42.82,42.84,951337.0,36.9957,37.013,36.9354,36.9526,951337.0
2019-02-04 11:40:00,42.84,42.89,42.82,42.89,1555898.0,36.9526,36.9957,36.9354,36.9957,1555898.0
2019-02-04 11:50:00,42.89,42.9,42.85,42.89,919685.0,36.9957,37.0044,36.9612,36.9957,919685.0
2019-02-04 12:00:00,42.9,42.91,42.88,42.9,761820.0,37.0044,37.013,36.9871,37.0044,761820.0
2019-02-04 12:10:00,42.91,42.93,42.9,42.92,694695.0,37.013,37.0302,37.0044,37.0216,694695.0
2019-02-04 12:20:00,42.91,42.92,42.9,42.92,358745.0,37.013,37.0216,37.0044,37.0216,358745.0
2019-02-04 12:30:00,42.91,42.92,42.89,42.91,756535.0,37.013,37.0216,36.9957,37.013,756535.0
2019-02-04 12:40:00,42.91,42.95,42.89,42.9,1014524.0,37.013,37.0475,36.9957,37.0044,1014524.0
2019-02-04 12:50:00,42.89,42.91,42.89,42.9,421323.0,36.9957,37.013,36.9957,37.0044,421323.0
2019-02-04 13:00:00,42.9,42.91,42.88,42.89,320604.0,37.0044,37.013,36.9871,36.9957,320604.0
2019-02-04 13:10:00,42.89,42.9,42.88,42.89,753079.0,36.9957,37.0044,36.9871,36.9957,753079.0
2019-02-04 13:20:00,42.89,42.89,42.86,42.86,418801.0,36.9957,36.9957,36.9699,36.9699,418801.0
2019-02-04 13:30:00,42.86,42.87,42.83,42.84,399219.0,36.9699,36.9785,36.944,36.9526,399219.0
2019-02-04 13:40:00,42.84,42.87,42.84,42.85,725120.0,36.9526,36.9785,36.9526,36.9612,725120.0
2019-02-04 13:50:00,42.85,42.86,42.83,42.86,1096807.0,36.9612,36.9699,36.944,36.9699,1096807.0
2019-02-04 14:00:00,42.86,42.9,42.84,42.9,743464.0,36.9699,37.0044,36.9526,37.0044,743464.0
2019-02-04 14:10:00,42.9,42.92,42.89,42.91,684011.0,37.0044,37.0216,36.9957,37.013,684011.0
2019-02-04 14:20:00,42.91,42.91,42.88,42.89,636959.0,37.013,37.013,36.9871,36.9957,636959.0
2019-02-04 14:30:00,42.89,42.9,42.87,42.88,720221.0,36.9957,37.0044,36.9785,36.9871,720221.0
2019-02-04 14:40:00,42.87,42.88,42.84,42.85,672916.0,36.9785,36.9871,36.9526,36.9612,672916.0
2019-02-04 14:50:00,42.85,42.87,42.85,42.86,349340.0,36.9612,36.9785,36.9612,36.9699,349340.0
2019-02-04 15:00:00,42.85,42.86,42.81,42.82,526619.0,36.9612,36.9699,36.9267,36.9354,526619.0
2019-02-04 15:10:00,42.83,42.84,42.81,42.82,857619.0,36.944,36.9526,36.9267,36.9354,857619.0
2019-02-04 15:20:00,42.82,42.83,42.8,42.82,417510.0,36.9354,36.944,36.9181,36.9354,417510.0
2019-02-04 15:30:00,42.82,42.82,42.79,42.82,722866.0,36.9354,36.9354,36.9095,36.9354,722866.0
2019-02-04 15:40:00,42.82,42.84,42.8,42.8,1662290.0,36.9354,36.9526,36.9181,36.9181,1662290.0
2019-02-04 15:50:00,42.8,42.85,42.79,42.84,5378615.0,36.9181,36.9612,36.9095,36.9526,5378615.0
2019-02-05 09:30:00,43.03,43.05,42.96,43.02,2789346.0,37.1165,37.1337,37.0561,37.1079,2789346.0
2019-02-05 09:40:00,43.02,43.06,43.01,43.06,908465.0,37.1079,37.1424,37.0992,37.1424,908465.0
2019-02-05 09:50:00,43.06,43.08,43.04,43.08,743327.0,37.1424,37.1596,37.1251,37.1596,743327.0
2019-02-05 10:00:00,43.07,43.1,43.04,43.05,2029686.0,37.151,37.1769,37.1251,37.1337,2029686.0
2019-02-05 10:10:00,43.05,43.12,43.03,43.11,1488368.0,37.1337,37.1941,37.1165,37.1855,1488368.0
2019-02-05 10:20:00,43.12,43.17,43.11,43.15,1259267.0,37.1941,37.2373,37.1855,37.22,1259267.0
2019-02-05 10:30:00,43.16,43.22,43.15,43.2,2665549.0,37.2286,37.2804,37.22,37.2631,2665549.0
2019-02-05 10:40:00,43.2,43.26,43.19,43.24,2187193.0,37.2631,37.3149,37.2545,37.2976,2187193.0
2019-02-05 10:50:00,43.23,43.28,43.19,43.26,3556339.0,37.289,37.3321,37.2545,37.3149,3556339.0
2019-02-05 11:00:00,43.26,43.29,43.23,43.26,2364329.0,37.3149,37.3408,37.289,37.3149,2364329.0
2019-02-05 11:10:00,43.26,43.26,43.21,43.25,2987496.0,37.3149,37.3149,37.2718,37.3063,2987496.0
2019-02-05 11:20:00,43.25,43.26,43.22,43.24,1943081.0,37.3063,37.3149,37.2804,37.2976,1943081.0
2019-02-05 11:30:00,43.24,43.34,43.24,43.34,1893906.0,37.2976,37.3839,37.2976,37.3839,1893906.0
2019-02-05 11:40:00,43.34,43.35,43.29,43.32,1630649.0,37.3839,37.3925,37.3408,37.3666,1630649.0
2019-02-05 11:50:00,43.32,43.36,43.3,43.34,826315.0,37.3666,37.4011,37.3494,37.3839,826315.0
2019-02-05 12:00:00,43.34,43.36,43.32,43.34,1125480.0,37.3839,37.4011,37.3666,37.3839,1125480.0
2019-02-05 12:10:00,43.34,43.39,43.32,43.36,1086628.0,37.3839,37.427,37.3666,37.4011,1086628.0
2019-02-05 12:20:00,43.36,43.36,43.3,43.34,2330128.0,37.4011,37.4011,37.3494,37.3839,2330128.0
2019-02-05 12:30:00,43.34,43.38,43.32,43.37,905287.0,37.3839,37.4184,37.3666,37.4098,905287.0
2019-02-05 12:40:00,43.37,43.39,43.32,43.33,1515531.0,37.4098,37.427,37.3666,37.3753,1515531.0
2019-02-05 12:50:00,43.33,43.36,43.28,43.3,4309440.0,37.3753,37.4011,37.3321,37.3494,4309440.0
2019-02-05 13:00:00,43.29,43.34,43.26,43.27,2466262.0,37.3408,37.3839,37.3149,37.3235,2466262.0
2019-02-05 13:10:00,43.26,43.32,43.26,43.31,542615.0,37.3149,37.3666,37.3149,37.358,542615.0
2019-02-05 13:20:00,43.31,43.37,43.31,43.36,615087.0,37.358,37.4098,37.358,37.4011,615087.0
2019-02-05 13:30:00,43.36,43.36,43.32,43.34,434640.0,37.4011,37.4011,37.3666,37.3839,434640.0
2019-02-05 13:40:00,43.33,43.37,43.32,43.36,569913.0,37.3753,37.4098,37.3666,37.4011,569913.0
2019-02-05 13:50:00,43.37,43.4,43.35,43.39,608717.0,37.4098,37.4356,37.3925,37.427,608717.0
2019-02-05 14:00:00,43.4,43.45,43.38,43.45,1973800.0,37.4356,37.4788,37.4184,37.4788,1973800.0
2019-02-05 14:10:00,43.45,43.46,43.42,43.44,905377.0,37.4788,37.4874,37.4529,37.4702,905377.0
2019-02-05 14:20:00,43.43,43.44,43.41,43.42,645638.0,37.4615,37.4702,37.4443,37.4529,645638.0
2019-02-05 14:30:00,43.42,43.43,43.37,43.38,1223062.0,37.4529,37.4615,37.4098,37.4184,1223062.0
2019-02-05 14:40:00,43.38,43.42,43.36,43.41,1056361.0,37.4184,37.4529,37.4011,37.4443,1056361.0
2019-02-05 14:50:00,43.41,43.43,43.39,43.43,960855.0,37.4443,37.4615,37.427,37.4615,960855.0
2019-02-05 15:00:00,43.43,43.43,43.4,43.42,867079.0,37.4615,37.4615,37.4356,37.4529,867079.0
2019-02-05 15:10:00,43.43,43.43,43.4,43.42,916417.0,37.4615,37.4615,37.4356,37.4529,916417.0
2019-02-05 15:20:00,43.42,43.45,43.41,43.45,647040.0,37.4529,37.4788,37.4443,37.4788,647040.0
2019-02-05 15:30:00,43.45,43.45,43.39,43.4,1768108.0,37.4788,37.4788,37.427,37.4356,1768108.0
2019-02-05 15:40:00,43.4,43.41,43.37,43.39,1900691.0,37.4356,37.4443,37.4098,37.427,1900691.0
2019-02-05 15:50:00,43.4,43.42,43.36,43.41,4509724.0,37.4356,37.4529,37.4011,37.4443,4509724.0
2019-02-06 09:30:00,43.22,43.24,43.15,43.16,8382396.0,37.2804,37.2976,37.22,37.2286,8382396.0
2019-02-06 09:40:00,43.16,43.23,43.13,43.2,1708024.0,37.2286,37.289,37.2028,37.2631,1708024.0
2019-02-06 09:50:00,43.2,43.25,43.17,43.19,799421.0,37.2631,37.3063,37.2373,37.2545,799421.0
2019-02-06 10:00:00,43.19,43.2,43.11,43.12,755039.0,37.2545,37.2631,37.1855,37.1941,755039.0
2019-02-06 10:10:00,43.11,43.11,42.99,43.06,4638194.0,37.1855,37.1855,37.082,37.1424,4638194.0
2019-02-06 10:20:00,43.06,43.09,43.0,43.05,1912023.0,37.1424,37.1683,37.0906,37.1337,1912023.0
2019-02-06 10:30:00,43.05,43.14,43.05,43.13,1334124.0,37.1337,37.2114,37.1337,37.2028,1334124.0
2019-02-06 10:40:00,43.12,43.15,43.1,43.13,574601.0,37.1941,37.22,37.1769,37.2028,574601.0
2019-02-06 10:50:00,43.13,43.14,43.08,43.09,816872.0,37.2028,37.2114,37.1596,37.1683,816872.0
2019-02-06 11:00:00,43.09,43.13,43.05,43.06,765742.0,37.1683,37.2028,37.1337,37.1424,765742.0
2019-02-06 11:10:00,43.06,43.06,42.92,42.93,1963655.0,37.1424,37.1424,37.0216,37.0302,1963655.0
2019-02-06 11:20:00,42.93,43.02,42.92,42.98,1115067.0,37.0302,37.1079,37.0216,37.0734,1115067.0
2019-02-06 11:30:00,42.98,43.06,42.98,43.05,510360.0,37.0734,37.1424,37.0734,37.1337,510360.0
2019-02-06 11:40:00,43.04,43.08,43.03,43.04,576895.0,37.1251,37.1596,37.1165,37.1251,576895.0
2019-02-06 11:50:00,43.05,43.05,42.98,43.0,1033799.0,37.1337,37.1337,37.0734,37.0906,1033799.0
2019-02-06 12:00:00,42.99,43.03,42.97,42.97,548919.0,37.082,37.1165,37.0647,37.0647,548919.0
2019-02-06 12:10:00,42.97,43.02,42.96,43.02,693011.0,37.0647,37.1079,37.0561,37.1079,693011.0
2019-02-06 12:20:00,43.02,43.03,43.0,43.01,491423.0,37.1079,37.1165,37.0906,37.0992,491423.0
2019-02-06 12:30:00,43.01,43.03,42.99,43.02,594659.0,37.0992,37.1165,37.082,37.1079,594659.0
2019-02-06 12:40:00,43.01,43.02,42.97,43.01,522151.0,37.0992,37.1079,37.0647,37.0992,522151.0
2019-02-06 12:50:00,43.01,43.02,42.99,42.99,298865.0,37.0992,37.1079,37.082,37.082,298865.0
2019-02-06 13:00:00,42.99,43.01,42.94,42.94,542090.0,37.082,37.0992,37.0389,37.0389,542090.0
2019-02-06 13:10:00,42.94,42.95,42.91,42.92,505367.0,37.0389,37.0475,37.013,37.0216,505367.0
2019-02-06 13:20:00,42.92,42.93,42.88,42.91,553653.0,37.0216,37.0302,36.9871,37.013,553653.0
2019-02-06 13:30:00,42.91,42.93,42.88,42.93,490518.0,37.013,37.0302,36.9871,37.0302,490518.0
2019-02-06 13:40:00,42.93,42.93,42.89,42.89,520453.0,37.0302,37.0302,36.9957,36.9957,520453.0
2019-02-06 13:50:00,42.9,42.9,42.84,42.87,1360049.0,37.0044,37.0044,36.9526,36.9785,1360049.0
2019-02-06 14:00:00,42.87,42.88,42.83,42.84,725992.0,36.9785,36.9871,36.944,36.9526,725992.0
2019-02-06 14:10:00,42.84,42.87,42.81,42.84,1299366.0,36.9526,36.9785,36.9267,36.9526,1299366.0
2019-02-06 14:20:00,42.84,42.85,42.81,42.83,2203389.0,36.9526,36.9612,36.9267,36.944,2203389.0
2019-02-06 14:30:00,42.83,42.83,42.75,42.75,3109670.0,36.944,36.944,36.875,36.875,3109670.0
2019-02-06 14:40:00,42.76,42.78,42.74,42.77,1256646.0,36.8836,36.9009,36.8664,36.8922,1256646.0
2019-02-06 14:50:00,42.77,42.82,42.76,42.81,733736.0,36.8922,36.9354,36.8836,36.9267,733736.0
2019-02-06 15:00:00,42.8,42.83,42.8,42.83,628057.0,36.9181,36.944,36.9181,36.944,628057.0
2019-02-06 15:10:00,42.84,42.85,42.8,42.83,703554.0,36.9526,36.9612,36.9181,36.944,703554.0
2019-02-06 15:20:00,42.84,42.87,42.83,42.84,424423.0,36.9526,36.9785,36.944,36.9526,424423.0
2019-02-06 15:30:00,42.84,42.85,42.8,42.83,843134.0,36.9526,36.9612,36.9181,36.944,843134.0
2019-02-06 15:40:00,42.83,42.85,42.79,42.84,1812712.0,36.944,36.9612,36.9095,36.9526,1812712.0
2019-02-06 15:50:00,42.83,42.87,42.8,42.84,5355157.0,36.944,36.9785,36.9181,36.9526,5355157.0
2019-02-07 09:30:00,42.49,42.53,42.39,42.41,5247485.0,36.6507,36.6852,36.5645,36.5817,5247485.0
2019-02-07 09:40:00,42.4,42.44,42.37,42.4,2356297.0,36.5731,36.6076,36.5472,36.5731,2356297.0
2019-02-07 09:50:00,42.4,42.53,42.4,42.52,4174770.0,36.5731,36.6852,36.5731,36.6766,4174770.0
2019-02-07 10:00:00,42.53,42.53,42.45,42.48,1379269.0,36.6852,36.6852,36.6162,36.6421,1379269.0
2019-02-07 10:10:00,42.49,42.59,42.48,42.55,5594159.0,36.6507,36.737,36.6421,36.7025,5594159.0
2019-02-07 10:20:00,42.56,42.66,42.55,42.65,2095307.0,36.7111,36.7973,36.7025,36.7887,2095307.0
2019-02-07 10:30:00,42.65,42.71,42.63,42.64,3820274.0,36.7887,36.8405,36.7715,36.7801,3820274.0
2019-02-07 10:40:00,42.63,42.64,42.49,42.5,2074810.0,36.7715,36.7801,36.6507,36.6593,2074810.0
2019-02-07 10:50:00,42.5,42.51,42.39,42.39,1650491.0,36.6593,36.668,36.5645,36.5645,1650491.0
2019-02-07 11:00:00,42.4,42.43,42.37,42.39,2715509.0,36.5731,36.599,36.5472,36.5645,2715509.0
2019-02-07 11:10:00,42.39,42.39,42.33,42.33,1028807.0,36.5645,36.5645,36.5127,36.5127,1028807.0
2019-02-07 11:20:00,42.33,42.33,42.24,42.26,1460932.0,36.5127,36.5127,36.4351,36.4523,1460932.0
2019-02-07 11:30:00,42.26,42.27,42.03,42.12,5893800.0,36.4523,36.4609,36.2539,36.3316,5893800.0
2019-02-07 11:40:00,42.13,42.2,42.12,42.12,2343085.0,36.3402,36.4006,36.3316,36.3316,2343085.0
2019-02-07 11:50:00,42.12,42.2,42.08,42.08,1419375.0,36.3316,36.4006,36.2971,36.2971,1419375.0
2019-02-07 12:00:00,42.08,42.15,42.03,42.14,2185155.0,36.2971,36.3574,36.2539,36.3488,2185155.0
2019-02-07 12:10:00,42.14,42.19,42.12,42.18,1643920.0,36.3488,36.3919,36.3316,36.3833,1643920.0
2019-02-07 12:20:00,42.19,42.24,42.18,42.22,1437717.0,36.3919,36.4351,36.3833,36.4178,1437717.0
2019-02-07 12:30:00,42.22,42.28,42.19,42.27,1250675.0,36.4178,36.4696,36.3919,36.4609,1250675.0
2019-02-07 12:40:00,42.27,42.28,42.17,42.19,1366877.0,36.4609,36.4696,36.3747,36.3919,1366877.0
2019-02-07 12:50:00,42.2,42.21,42.15,42.2,649776.0,36.4006,36.4092,36.3574,36.4006,649776.0
2019-02-07 13:00:00,42.19,42.32,42.19,42.31,1702287.0,36.3919,36.5041,36.3919,36.4954,1702287.0
2019-02-07 13:10:00,42.31,42.33,42.29,42.3,1160408.0,36.4954,36.5127,36.4782,36.4868,1160408.0
2019-02-07 13:20:00,42.3,42.38,42.3,42.36,1808943.0,36.4868,36.5558,36.4868,36.5386,1808943.0
2019-02-07 13:30:00,42.36,42.42,42.34,42.38,1202438.0,36.5386,36.5903,36.5213,36.5558,1202438.0
2019-02-07 13:40:00,42.38,42.39,42.35,42.36,879651.0,36.5558,36.5645,36.5299,36.5386,879651.0
2019-02-07 13:50:00,42.37,42.38,42.32,42.34,1257371.0,36.5472,36.5558,36.5041,36.5213,1257371.0
2019-02-07 14:00:00,42.34,42.35,42.27,42.28,1072426.0,36.5213,36.5299,36.4609,36.4696,1072426.0
2019-02-07 14:10:00,42.28,42.28,42.19,42.24,1318497.0,36.4696,36.4696,36.3919,36.4351,1318497.0
2019-02-07 14:20:00,42.24,42.33,42.2,42.33,734089.0,36.4351,36.5127,36.4006,36.5127,734089.0
2019-02-07 14:30:00,42.33,42.35,42.29,42.31,1029577.0,36.5127,36.5299,36.4782,36.4954,1029577.0
2019-02-07 14:40:00,42.31,42.33,42.29,42.3,512563.0,36.4954,36.5127,36.4782,36.4868,512563.0
2019-02-07 14:50:00,42.3,42.32,42.27,42.28,769131.0,36.4868,36.5041,36.4609,36.4696,769131.0
2019-02-07 15:00:00,42.28,42.33,42.26,42.29,1638195.0,36.4696,36.5127,36.4523,36.4782,1638195.0
2019-02-07 15:10:00,42.29,42.31,42.24,42.29,1329463.0,36.4782,36.4954,36.4351,36.4782,1329463.0
2019-02-07 15:20:00,42.3,42.34,42.29,42.34,860804.0,36.4868,36.5213,36.4782,36.5213,860804.0
2019-02-07 15:30:00,42.34,42.37,42.3,42.36,2441801.0,36.5213,36.5472,36.4868,36.5386,2441801.0
2019-02-07 15:40:00,42.36,42.42,42.35,42.4,1389271.0,36.5386,36.5903,36.5299,36.5731,1389271.0
2019-02-07 15:50:00,42.4,42.43,42.38,42.42,5284647.0,36.5731,36.599,36.5558,36.5903,5284647.0
2019-02-08 09:30:00,42.09,42.18,42.08,42.1,4167736.0,36.3057,36.3833,36.2971,36.3143,4167736.0
2019-02-08 09:40:00,42.1,42.13,42.01,42.09,1883067.0,36.3143,36.3402,36.2367,36.3057,1883067.0
2019-02-08 09:50:00,42.09,42.11,42.0,42.01,1207507.0,36.3057,36.3229,36.228,36.2367,1207507.0
2019-02-08 10:00:00,42.0,42.08,41.96,42.05,1613566.0,36.228,36.2971,36.1935,36.2712,1613566.0
2019-02-08 10:10:00,42.05,42.07,41.93,41.94,2335961.0,36.2712,36.2884,36.1677,36.1763,2335961.0
2019-02-08 10:20:00,41.94,41.98,41.92,41.96,2303352.0,36.1763,36.2108,36.159,36.1935,2303352.0
2019-02-08 10:30:00,41.96,42.04,41.95,42.02,1329009.0,36.1935,36.2625,36.1849,36.2453,1329009.0
2019-02-08 10:40:00,42.03,42.08,41.99,42.01,1434315.0,36.2539,36.2971,36.2194,36.2367,1434315.0
2019-02-08 10:50:00,42.0,42.02,41.92,41.93,1007377.0,36.228,36.2453,36.159,36.1677,1007377.0
2019-02-08 11:00:00,41.93,41.94,41.86,41.91,1410782.0,36.1677,36.1763,36.1073,36.1504,1410782.0
2019-02-08 11:10:00,41.91,41.95,41.86,41.88,1553888.0,36.1504,36.1849,36.1073,36.1245,1553888.0
2019-02-08 11:20:00,41.88,41.93,41.86,41.9,989683.0,36.1245,36.1677,36.1073,36.1418,989683.0
2019-02-08 11:30:00,41.9,41.93,41.84,41.88,657069.0,36.1418,36.1677,36.09,36.1245,657069.0
2019-02-08 11:40:00,41.88,41.95,41.86,41.91,1212128.0,36.1245,36.1849,36.1073,36.1504,1212128.0
2019-02-08 11:50:00,41.91,42.0,41.9,42.0,1515037.0,36.1504,36.228,36.1418,36.228,1515037.0
2019-02-08 12:00:00,42.0,42.02,41.94,41.96,598244.0,36.228,36.2453,36.1763,36.1935,598244.0
2019-02-08 12:10:00,41.96,42.01,41.94,42.0,575819.0,36.1935,36.2367,36.1763,36.228,575819.0
2019-02-08 12:20:00,42.0,42.03,41.99,42.03,781823.0,36.228,36.2539,36.2194,36.2539,781823.0
2019-02-08 12:30:00,42.02,42.08,42.02,42.05,559681.0,36.2453,36.2971,36.2453,36.2712,559681.0
2019-02-08 12:40:00,42.05,42.12,42.05,42.12,922186.0,36.2712,36.3316,36.2712,36.3316,922186.0
2019-02-08 12:50:00,42.12,42.13,42.06,42.09,810169.0,36.3316,36.3402,36.2798,36.3057,810169.0
2019-02-08 13:00:00,42.09,42.11,42.08,42.09,608724.0,36.3057,36.3229,36.2971,36.3057,608724.0
2019-02-08 13:10:00,42.09,42.13,42.06,42.07,677007.0,36.3057,36.3402,36.2798,36.2884,677007.0
2019-02-08 13:20:00,42.07,42.11,42.06,42.11,549892.0,36.2884,36.3229,36.2798,36.3229,549892.0
2019-02-08 13:30:00,42.1,42.11,42.06,42.07,677858.0,36.3143,36.3229,36.2798,36.2884,677858.0
2019-02-08 13:40:00,42.07,42.15,42.06,42.12,1087888.0,36.2884,36.3574,36.2798,36.3316,1087888.0
2019-02-08 13:50:00,42.12,42.14,42.1,42.13,412797.0,36.3316,36.3488,36.3143,36.3402,412797.0
2019-02-08 14:00:00,42.13,42.17,42.1,42.16,985150.0,36.3402,36.3747,36.3143,36.3661,985150.0
2019-02-08 14:10:00,42.17,42.22,42.16,42.21,1945600.0,36.3747,36.4178,36.3661,36.4092,1945600.0
2019-02-08 14:20:00,42.21,42.22,42.18,42.22,638476.0,36.4092,36.4178,36.3833,36.4178,638476.0
2019-02-08 14:30:00,42.21,42.23,42.18,42.19,485605.0,36.4092,36.4264,36.3833,36.3919,485605.0
2019-02-08 14:40:00,42.19,42.2,42.16,42.18,1200569.0,36.3919,36.4006,36.3661,36.3833,1200569.0
2019-02-08 14:50:00,42.18,42.19,42.15,42.15,490294.0,36.3833,36.3919,36.3574,36.3574,490294.0
2019-02-08 15:00:00,42.15,42.16,42.12,42.13,1095389.0,36.3574,36.3661,36.3316,36.3402,1095389.0
2019-02-08 15:10:00,42.13,42.15,42.11,42.13,930836.0,36.3402,36.3574,36.3229,36.3402,930836.0
2019-02-08 15:20:00,42.13,42.14,42.1,42.11,709296.0,36.3402,36.3488,36.3143,36.3229,709296.0
2019-02-08 15:30:00,42.11,42.12,42.08,42.12,897023.0,36.3229,36.3316,36.2971,36.3316,897023.0
2019-02-08 15:40:00,42.11,42.12,42.09,42.09,1210583.0,36.3229,36.3316,36.3057,36.3057,1210583.0
2019-02-08 15:50:00,42.09,42.16,42.08,42.15,5458509.0,36.3057,36.3661,36.2971,36.3574,5458509.0
2019-02-11 09:30:00,42.24,42.26,42.17,42.18,2141139.0,36.4351,36.4523,36.3747,36.3833,2141139.0
2019-02-11 09:40:00,42.18,42.19,42.14,42.15,1042885.0,36.3833,36.3919,36.3488,36.3574,1042885.0
2019-02-11 09:50:00,42.15,42.18,42.1,42.14,1778542.0,36.3574,36.3833,36.3143,36.3488,1778542.0
2019-02-11 10:00:00,42.13,42.21,42.12,42.2,1573860.0,36.3402,36.4092,36.3316,36.4006,1573860.0
2019-02-11 10:10:00,42.19,42.21,42.13,42.21,772157.0,36.3919,36.4092,36.3402,36.4092,772157.0
2019-02-11 10:20:00,42.21,42.22,42.1,42.14,717954.0,36.4092,36.4178,36.3143,36.3488,717954.0
2019-02-11 10:30:00,42.14,42.15,42.09,42.09,815929.0,36.3488,36.3574,36.3057,36.3057,815929.0
2019-02-11 10:40:00,42.1,42.16,42.09,42.14,696104.0,36.3143,36.3661,36.3057,36.3488,696104.0
2019-02-11 10:50:00,42.14,42.15,42.08,42.11,1392045.0,36.3488,36.3574,36.2971,36.3229,1392045.0
2019-02-11 11:00:00,42.12,42.16,42.03,42.04,1013882.0,36.3316,36.3661,36.2539,36.2625,1013882.0
2019-02-11 11:10:00,42.04,42.12,42.04,42.11,981984.0,36.2625,36.3316,36.2625,36.3229,981984.0
2019-02-11 11:20:00,42.1,42.15,42.08,42.13,1374601.0,36.3143,36.3574,36.2971,36.3402,1374601.0
2019-02-11 11:30:00,42.13,42.15,42.1,42.11,650499.0,36.3402,36.3574,36.3143,36.3229,650499.0
2019-02-11 11:40:00,42.11,42.17,42.09,42.14,702908.0,36.3229,36.3747,36.3057,36.3488,702908.0
2019-02-11 11:50:00,42.14,42.15,42.07,42.09,1175699.0,36.3488,36.3574,36.2884,36.3057,1175699.0
2019-02-11 12:00:00,42.09,42.14,42.08,42.09,966760.0,36.3057,36.3488,36.2971,36.3057,966760.0
2019-02-11 12:10:00,42.09,42.1,42.05,42.07,1289106.0,36.3057,36.3143,36.2712,36.2884,1289106.0
2019-02-11 12:20:00,42.07,42.11,42.04,42.09,1212698.0,36.2884,36.3229,36.2625,36.3057,1212698.0
2019-02-11 12:30:00,42.1,42.12,42.08,42.1,1669326.0,36.3143,36.3316,36.2971,36.3143,1669326.0
2019-02-11 12:40:00,42.09,42.12,42.07,42.08,747579.0,36.3057,36.3316,36.2884,36.2971,747579.0
2019-02-11 12:50:00,42.09,42.11,42.07,42.09,416858.0,36.3057,36.3229,36.2884,36.3057,416858.0
2019-02-11 13:00:00,42.09,42.14,42.07,42.12,274416.0,36.3057,36.3488,36.2884,36.3316,274416.0
2019-02-11 13:10:00,42.12,42.13,42.09,42.1,666611.0,36.3316,36.3402,36.3057,36.3143,666611.0
2019-02-11 13:20:00,42.1,42.11,42.08,42.09,299117.0,36.3143,36.3229,36.2971,36.3057,299117.0
2019-02-11 13:30:00,42.09,42.11,42.06,42.08,442365.0,36.3057,36.3229,36.2798,36.2971,442365.0
2019-02-11 13:40:00,42.08,42.09,42.02,42.05,576512.0,36.2971,36.3057,36.2453,36.2712,576512.0
2019-02-11 13:50:00,42.05,42.06,42.03,42.05,488553.0,36.2712,36.2798,36.2539,36.2712,488553.0
2019-02-11 14:00:00,42.05,42.06,42.03,42.05,582166.0,36.2712,36.2798,36.2539,36.2712,582166.0
2019-02-11 14:10:00,42.05,42.08,42.04,42.05,600839.0,36.2712,36.2971,36.2625,36.2712,600839.0
2019-02-11 14:20:00,42.05,42.07,42.04,42.06,464910.0,36.2712,36.2884,36.2625,36.2798,464910.0
2019-02-11 14:30:00,42.06,42.07,42.04,42.04,352642.0,36.2798,36.2884,36.2625,36.2625,352642.0
2019-02-11 14:40:00,42.05,42.08,42.0,42.02,662468.0,36.2712,36.2971,36.228,36.2453,662468.0
2019-02-11 14:50:00,42.02,42.04,42.0,42.03,348605.0,36.2453,36.2625,36.228,36.2539,348605.0
2019-02-11 15:00:00,42.03,42.05,42.03,42.05,452047.0,36.2539,36.2712,36.2539,36.2712,452047.0
2019-02-11 15:10:00,42.05,42.07,42.03,42.04,515347.0,36.2712,36.2884,36.2539,36.2625,515347.0
2019-02-11 15:20:00,42.04,42.06,42.03,42.05,668390.0,36.2625,36.2798,36.2539,36.2712,668390.0
2019-02-11 15:30:00,42.04,42.06,42.0,42.02,1149605.0,36.2625,36.2798,36.228,36.2453,1149605.0
2019-02-11 15:40:00,42.01,42.05,42.0,42.04,968549.0,36.2367,36.2712,36.228,36.2625,968549.0
2019-02-11 15:50:00,42.04,42.08,42.01,42.01,3195470.0,36.2625,36.2971,36.2367,36.2367,3195470.0
2019-02-12 09:30:00,42.37,42.46,42.37,42.44,2035524.0,36.5472,36.6248,36.5472,36.6076,2035524.0
2019-02-12 09:40:00,42.44,42.48,42.43,42.44,1145434.0,36.6076,36.6421,36.599,36.6076,1145434.0
2019-02-12 09:50:00,42.44,42.45,42.4,42.41,1525742.0,36.6076,36.6162,36.5731,36.5817,1525742.0
2019-02-12 10:00:00,42.41,42.44,42.37,42.38,3623843.0,36.5817,36.6076,36.5472,36.5558,3623843.0
2019-02-12 10:10:00,42.37,42.39,42.34,42.35,1688154.0,36.5472,36.5645,36.5213,36.5299,1688154.0
2019-02-12 10:20:00,42.36,42.39,42.34,42.36,1226966.0,36.5386,36.5645,36.5213,36.5386,1226966.0
2019-02-12 10:30:00,42.36,42.37,42.33,42.35,959712.0,36.5386,36.5472,36.5127,36.5299,959712.0
2019-02-12 10:40:00,42.35,42.36,42.31,42.34,1127652.0,36.5299,36.5386,36.4954,36.5213,1127652.0
2019-02-12 10:50:00,42.34,42.43,42.34,42.4,1731475.0,36.5213,36.599,36.5213,36.5731,1731475.0
2019-02-12 11:00:00,42.39,42.42,42.36,42.37,1638403.0,36.5645,36.5903,36.5386,36.5472,1638403.0
2019-02-12 11:10:00,42.37,42.44,42.36,42.42,1504359.0,36.5472,36.6076,36.5386,36.5903,1504359.0
2019-02-12 11:20:00,42.42,42.45,42.4,42.45,1076272.0,36.5903,36.6162,36.5731,36.6162,1076272.0
2019-02-12 11:30:00,42.44,42.45,42.41,42.43,1102854.0,36.6076,36.6162,36.5817,36.599,1102854.0
2019-02-12 11:40:00,42.43,42.45,42.42,42.43,1236059.0,36.599,36.6162,36.5903,36.599,1236059.0
2019-02-12 11:50:00,42.43,42.44,42.41,42.42,563821.0,36.599,36.6076,36.5817,36.5903,563821.0
2019-02-12 12:00:00,42.42,42.45,42.39,42.4,4298567.0,36.5903,36.6162,36.5645,36.5731,4298567.0
2019-02-12 12:10:00,42.4,42.43,42.34,42.35,1650788.0,36.5731,36.599,36.5213,36.5299,1650788.0
2019-02-12 12:20:00,42.35,42.44,42.35,42.41,822425.0,36.5299,36.6076,36.5299,36.5817,822425.0
2019-02-12 12:30:00,42.42,42.47,42.41,42.45,624354.0,36.5903,36.6335,36.5817,36.6162,624354.0
2019-02-12 12:40:00,42.44,42.45,42.4,42.41,336226.0,36.6076,36.6162,36.5731,36.5817,336226.0
2019-02-12 12:50:00,42.41,42.45,42.41,42.45,620782.0,36.5817,36.6162,36.5817,36.6162,620782.0
2019-02-12 13:00:00,42.44,42.48,42.41,42.46,913762.0,36.6076,36.6421,36.5817,36.6248,913762.0
2019-02-12 13:10:00,42.47,42.48,42.44,42.47,537190.0,36.6335,36.6421,36.6076,36.6335,537190.0
2019-02-12 13:20:00,42.48,42.49,42.46,42.47,319907.0,36.6421,36.6507,36.6248,36.6335,319907.0
2019-02-12 13:30:00,42.48,42.55,42.47,42.52,4100424.0,36.6421,36.7025,36.6335,36.6766,4100424.0
2019-02-12 13:40:00,42.52,42.52,42.48,42.52,1412806.0,36.6766,36.6766,36.6421,36.6766,1412806.0
2019-02-12 13:50:00,42.52,42.53,42.48,42.48,2006138.0,36.6766,36.6852,36.6421,36.6421,2006138.0
2019-02-12 14:00:00,42.48,42.49,42.46,42.49,604381.0,36.6421,36.6507,36.6248,36.6507,604381.0
2019-02-12 14:10:00,42.49,42.49,42.42,42.44,2158402.0,36.6507,36.6507,36.5903,36.6076,2158402.0
2019-02-12 14:20:00,42.44,42.48,42.43,42.45,748633.0,36.6076,36.6421,36.599,36.6162,748633.0
2019-02-12 14:30:00,42.44,42.45,42.42,42.45,726857.0,36.6076,36.6162,36.5903,36.6162,726857.0
2019-02-12 14:40:00,42.45,42.45,42.42,42.43,575702.0,36.6162,36.6162,36.5903,36.599,575702.0
2019-02-12 14:50:00,42.43,42.44,42.4,42.42,1069170.0,36.599,36.6076,36.5731,36.5903,1069170.0
2019-02-12 15:00:00,42.41,42.44,42.4,42.42,917954.0,36.5817,36.6076,36.5731,36.5903,917954.0
2019-02-12 15:10:00,42.43,42.43,42.4,42.41,906977.0,36.599,36.599,36.5731,36.5817,906977.0
2019-02-12 15:20:00,42.41,42.44,42.39,42.42,1676196.0,36.5817,36.6076,36.5645,36.5903,1676196.0
2019-02-12 15:30:00,42.41,42.42,42.39,42.4,1011601.0,36.5817,36.5903,36.5645,36.5731,1011601.0
2019-02-12 15:40:00,42.4,42.4,42.36,42.38,1635040.0,36.5731,36.5731,36.5386,36.5558,1635040.0
2019-02-12 15:50:00,42.38,42.4,42.36,42.37,4996690.0,36.5558,36.5731,36.5386,36.5472,4996690.0
2019-02-13 09:30:00,42.39,42.46,42.38,42.45,3557759.0,36.5645,36.6248,36.5558,36.6162,3557759.0
2019-02-13 09:40:00,42.45,42.47,42.42,42.44,1556395.0,36.6162,36.6335,36.5903,36.6076,1556395.0
2019-02-13 09:50:00,42.44,42.44,42.38,42.38,1383182.0,36.6076,36.6076,36.5558,36.5558,1383182.0
2019-02-13 10:00:00,42.38,42.41,42.32,42.34,2948368.0,36.5558,36.5817,36.5041,36.5213,2948368.0
2019-02-13 10:10:00,42.34,42.38,42.3,42.33,1460461.0,36.5213,36.5558,36.4868,36.5127,1460461.0
2019-02-13 10:20:00,42.33,42.38,42.31,42.33,1231908.0,36.5127,36.5558,36.4954,36.5127,1231908.0
2019-02-13 10:30:00,42.33,42.4,42.32,42.35,554619.0,36.5127,36.5731,36.5041,36.5299,554619.0
2019-02-13 10:40:00,42.34,42.38,42.31,42.32,1941293.0,36.5213,36.5558,36.4954,36.5041,1941293.0
2019-02-13 10:50:00,42.32,42.33,42.23,42.24,6562893.0,36.5041,36.5127,36.4264,36.4351,6562893.0
2019-02-13 11:00:00,42.25,42.3,42.22,42.23,1531721.0,36.4437,36.4868,36.4178,36.4264,1531721.0
2019-02-13 11:10:00,42.23,42.25,42.14,42.14,4821845.0,36.4264,36.4437,36.3488,36.3488,4821845.0
2019-02-13 11:20:00,42.14,42.15,42.11,42.12,2347983.0,36.3488,36.3574,36.3229,36.3316,2347983.0
2019-02-13 11:30:00,42.12,42.12,42.05,42.06,3555495.0,36.3316,36.3316,36.2712,36.2798,3555495.0
2019-02-13 11:40:00,42.06,42.09,42.03,42.08,5557980.0,36.2798,36.3057,36.2539,36.2971,5557980.0
2019-02-13 11:50:00,42.08,42.16,42.08,42.15,2521722.0,36.2971,36.3661,36.2971,36.3574,2521722.0
2019-02-13 12:00:00,42.14,42.16,42.12,42.14,739721.0,36.3488,36.3661,36.3316,36.3488,739721.0
2019-02-13 12:10:00,42.14,42.17,42.13,42.14,502512.0,36.3488,36.3747,36.3402,36.3488,502512.0
2019-02-13 12:20:00,42.14,42.15,42.09,42.14,698011.0,36.3488,36.3574,36.3057,36.3488,698011.0
2019-02-13 12:30:00,42.14,42.15,42.1,42.11,871194.0,36.3488,36.3574,36.3143,36.3229,871194.0
2019-02-13 12:40:00,42.11,42.15,42.1,42.12,505744.0,36.3229,36.3574,36.3143,36.3316,505744.0
2019-02-13 12:50:00,42.12,42.12,42.06,42.09,948250.0,36.3316,36.3316,36.2798,36.3057,948250.0
2019-02-13 13:00:00,42.08,42.11,42.06,42.1,533028.0,36.2971,36.3229,36.2798,36.3143,533028.0
2019-02-13 13:10:00,42.1,42.12,42.07,42.08,2549707.0,36.3143,36.3316,36.2884,36.2971,2549707.0
2019-02-13 13:20:00,42.08,42.12,42.08,42.11,487418.0,36.2971,36.3316,36.2971,36.3229,487418.0
2019-02-13 13:30:00,42.11,42.12,42.09,42.1,363660.0,36.3229,36.3316,36.3057,36.3143,363660.0
2019-02-13 13:40:00,42.1,42.11,42.06,42.06,645575.0,36.3143,36.3229,36.2798,36.2798,645575.0
2019-02-13 13:50:00,42.06,42.09,42.04,42.05,1070471.0,36.2798,36.3057,36.2625,36.2712,1070471.0
2019-02-13 14:00:00,42.05,42.07,42.02,42.03,447218.0,36.2712,36.2884,36.2453,36.2539,447218.0
2019-02-13 14:10:00,42.04,42.05,42.0,42.02,739991.0,36.2625,36.2712,36.228,36.2453,739991.0
2019-02-13 14:20:00,42.02,42.02,41.97,42.0,1254972.0,36.2453,36.2453,36.2022,36.228,1254972.0
2019-02-13 14:30:00,41.99,42.01,41.98,41.98,703107.0,36.2194,36.2367,36.2108,36.2108,703107.0
2019-02-13 14:40:00,41.98,42.0,41.97,41.99,767452.0,36.2108,36.228,36.2022,36.2194,767452.0
2019-02-13 14:50:00,41.99,42.05,41.99,42.04,2362099.0,36.2194,36.2712,36.2194,36.2625,2362099.0
2019-02-13 15:00:00,42.04,42.05,42.02,42.04,568582.0,36.2625,36.2712,36.2453,36.2625,568582.0
2019-02-13 15:10:00,42.04,42.08,42.02,42.07,1519436.0,36.2625,36.2971,36.2453,36.2884,1519436.0
2019-02-13 15:20:00,42.08,42.09,42.06,42.09,896427.0,36.2971,36.3057,36.2798,36.3057,896427.0
2019-02-13 15:30:00,42.09,42.1,42.07,42.08,860815.0,36.3057,36.3143,36.2884,36.2971,860815.0
2019-02-13 15:40:00,42.08,42.09,41.98,42.04,3238159.0,36.2971,36.3057,36.2108,36.2625,3238159.0
2019-02-13 15:50:00,42.04,42.1,42.03,42.06,5582687.0,36.2625,36.3143,36.2539,36.2798,5582687.0
2019-02-14 09:30:00,41.82,41.89,41.79,41.85,2678376.0,36.0728,36.1332,36.0469,36.0987,2678376.0
2019-02-14 09:40:00,41.85,41.89,41.79,41.84,1488042.0,36.0987,36.1332,36.0469,36.09,1488042.0
2019-02-14 09:50:00,41.84,41.9,41.82,41.89,8720653.0,36.09,36.1418,36.0728,36.1332,8720653.0
2019-02-14 10:00:00,41.89,41.9,41.84,41.88,2734309.0,36.1332,36.1418,36.09,36.1245,2734309.0
2019-02-14 10:10:00,41.88,41.95,41.86,41.94,3937057.0,36.1245,36.1849,36.1073,36.1763,3937057.0
2019-02-14 10:20:00,41.94,41.98,41.93,41.98,4155214.0,36.1763,36.2108,36.1677,36.2108,4155214.0
2019-02-14 10:30:00,41.98,42.03,41.74,41.82,4592997.0,36.2108,36.2539,36.0038,36.0728,4592997.0
2019-02-14 10:40:00,41.82,41.98,41.81,41.96,3723857.0,36.0728,36.2108,36.0642,36.1935,3723857.0
2019-02-14 10:50:00,41.96,41.98,41.85,41.9,1391574.0,36.1935,36.2108,36.0987,36.1418,1391574.0
2019-02-14 11:00:00,41.9,41.93,41.83,41.89,1262462.0,36.1418,36.1677,36.0814,36.1332,1262462.0
2019-02-14 11:10:00,41.89,41.9,41.84,41.86,519409.0,36.1332,36.1418,36.09,36.1073,519409.0
2019-02-14 11:20:00,41.86,41.87,41.82,41.84,562750.0,36.1073,36.1159,36.0728,36.09,562750.0
2019-02-14 11:30:00,41.84,41.86,41.79,41.84,665517.0,36.09,36.1073,36.0469,36.09,665517.0
2019-02-14 11:40:00,41.84,41.88,41.83,41.87,1070313.0,36.09,36.1245,36.0814,36.1159,1070313.0
2019-02-14 11:50:00,41.87,41.96,41.86,41.96,2339661.0,36.1159,36.1935,36.1073,36.1935,2339661.0
2019-02-14 12:00:00,41.96,42.05,41.94,42.05,2042368.0,36.1935,36.2712,36.1763,36.2712,2042368.0
2019-02-14 12:10:00,42.04,42.13,42.04,42.13,2488931.0,36.2625,36.3402,36.2625,36.3402,2488931.0
2019-02-14 12:20:00,42.13,42.17,42.11,42.16,1859614.0,36.3402,36.3747,36.3229,36.3661,1859614.0
2019-02-14 12:30:00,42.16,42.17,42.1,42.12,1549743.0,36.3661,36.3747,36.3143,36.3316,1549743.0
2019-02-14 12:40:00,42.12,42.14,42.1,42.11,518517.0,36.3316,36.3488,36.3143,36.3229,518517.0
2019-02-14 12:50:00,42.11,42.16,42.1,42.15,750329.0,36.3229,36.3661,36.3143,36.3574,750329.0
2019-02-14 13:00:00,42.15,42.17,42.11,42.12,296370.0,36.3574,36.3747,36.3229,36.3316,296370.0
2019-02-14 13:10:00,42.12,42.14,42.11,42.12,326881.0,36.3316,36.3488,36.3229,36.3316,326881.0
2019-02-14 13:20:00,42.13,42.13,42.08,42.12,435089.0,36.3402,36.3402,36.2971,36.3316,435089.0
2019-02-14 13:30:00,42.12,42.15,42.11,42.14,424191.0,36.3316,36.3574,36.3229,36.3488,424191.0
2019-02-14 13:40:00,42.14,42.14,42.1,42.1,471405.0,36.3488,36.3488,36.3143,36.3143,471405.0
2019-02-14 13:50:00,42.1,42.14,42.08,42.12,403124.0,36.3143,36.3488,36.2971,36.3316,403124.0
2019-02-14 14:00:00,42.13,42.22,42.09,42.22,663406.0,36.3402,36.4178,36.3057,36.4178,663406.0
2019-02-14 14:10:00,42.22,42.27,42.19,42.2,1265968.0,36.4178,36.4609,36.3919,36.4006,1265968.0
2019-02-14 14:20:00,42.2,42.23,42.17,42.21,769586.0,36.4006,36.4264,36.3747,36.4092,769586.0
2019-02-14 14:30:00,42.21,42.25,42.18,42.24,868204.0,36.4092,36.4437,36.3833,36.4351,868204.0
2019-02-14 14:40:00,42.24,42.28,42.23,42.26,1409705.0,36.4351,36.4696,36.4264,36.4523,1409705.0
2019-02-14 14:50:00,42.25,42.26,42.22,42.24,1246349.0,36.4437,36.4523,36.4178,36.4351,1246349.0
2019-02-14 15:00:00,42.25,42.3,42.18,42.2,1662807.0,36.4437,36.4868,36.3833,36.4006,1662807.0
2019-02-14 15:10:00,42.2,42.22,42.17,42.18,969191.0,36.4006,36.4178,36.3747,36.3833,969191.0
2019-02-14 15:20:00,42.18,42.21,42.17,42.19,685531.0,36.3833,36.4092,36.3747,36.3919,685531.0
2019-02-14 15:30:00,42.19,42.23,42.19,42.21,1745880.0,36.3919,36.4264,36.3919,36.4092,1745880.0
2019-02-14 15:40:00,42.21,42.22,42.18,42.21,1616831.0,36.4092,36.4178,36.3833,36.4092,1616831.0
2019-02-14 15:50:00,42.22,42.23,42.14,42.14,5052558.0,36.4178,36.4264,36.3488,36.3488,5052558.0
2019-02-15 09:30:00,42.13,42.13,42.05,42.09,3775114.0,36.3402,36.3402,36.2712,36.3057,3775114.0
2019-02-15 09:40:00,42.09,42.09,42.03,42.03,1797923.0,36.3057,36.3057,36.2539,36.2539,1797923.0
2019-02-15 09:50:00,42.04,42.04,41.97,42.01,1866058.0,36.2625,36.2625,36.2022,36.2367,1866058.0
2019-02-15 10:00:00,42.01,42.04,41.96,42.0,1704262.0,36.2367,36.2625,36.1935,36.228,1704262.0
2019-02-15 10:10:00,41.99,42.01,41.95,41.99,1632574.0,36.2194,36.2367,36.1849,36.2194,1632574.0
2019-02-15 10:20:00,42.0,42.02,41.97,42.0,1297077.0,36.228,36.2453,36.2022,36.228,1297077.0
2019-02-15 10:30:00,42.01,42.07,42.0,42.04,2239620.0,36.2367,36.2884,36.228,36.2625,2239620.0
2019-02-15 10:40:00,42.05,42.12,42.03,42.11,1627871.0,36.2712,36.3316,36.2539,36.3229,1627871.0
2019-02-15 10:50:00,42.12,42.12,42.05,42.06,1650039.0,36.3316,36.3316,36.2712,36.2798,1650039.0
2019-02-15 11:00:00,42.06,42.11,42.04,42.05,1274492.0,36.2798,36.3229,36.2625,36.2712,1274492.0
2019-02-15 11:10:00,42.05,42.06,42.0,42.02,938941.0,36.2712,36.2798,36.228,36.2453,938941.0
2019-02-15 11:20:00,42.02,42.11,42.01,42.1,980390.0,36.2453,36.3229,36.2367,36.3143,980390.0
2019-02-15 11:30:00,42.11,42.11,42.04,42.06,682079.0,36.3229,36.3229,36.2625,36.2798,682079.0
2019-02-15 11:40:00,42.06,42.08,42.02,42.06,764387.0,36.2798,36.2971,36.2453,36.2798,764387.0
2019-02-15 11:50:00,42.06,42.08,42.04,42.04,731483.0,36.2798,36.2971,36.2625,36.2625,731483.0
2019-02-15 12:00:00,42.04,42.06,42.01,42.03,630096.0,36.2625,36.2798,36.2367,36.2539,630096.0
2019-02-15 12:10:00,42.02,42.06,42.02,42.05,611350.0,36.2453,36.2798,36.2453,36.2712,611350.0
2019-02-15 12:20:00,42.05,42.06,42.02,42.04,737213.0,36.2712,36.2798,36.2453,36.2625,737213.0
2019-02-15 12:30:00,42.04,42.06,42.01,42.02,610529.0,36.2625,36.2798,36.2367,36.2453,610529.0
2019-02-15 12:40:00,42.03,42.03,42.01,42.02,412231.0,36.2539,36.2539,36.2367,36.2453,412231.0
2019-02-15 12:50:00,42.01,42.02,41.97,41.97,748109.0,36.2367,36.2453,36.2022,36.2022,748109.0
2019-02-15 13:00:00,41.97,42.0,41.96,41.97,795183.0,36.2022,36.228,36.1935,36.2022,795183.0
2019-02-15 13:10:00,41.97,41.98,41.96,41.98,257677.0,36.2022,36.2108,36.1935,36.2108,257677.0
2019-02-15 13:20:00,41.98,41.99,41.95,41.97,807616.0,36.2108,36.2194,36.1849,36.2022,807616.0
2019-02-15 13:30:00,41.97,42.01,41.95,42.01,769052.0,36.2022,36.2367,36.1849,36.2367,769052.0
2019-02-15 13:40:00,42.01,42.04,42.0,42.04,591782.0,36.2367,36.2625,36.228,36.2625,591782.0
2019-02-15 13:50:00,42.04,42.09,42.03,42.07,1446092.0,36.2625,36.3057,36.2539,36.2884,1446092.0
2019-02-15 14:00:00,42.07,42.1,42.06,42.07,1363525.0,36.2884,36.3143,36.2798,36.2884,1363525.0
2019-02-15 14:10:00,42.06,42.06,42.03,42.05,445835.0,36.2798,36.2798,36.2539,36.2712,445835.0
2019-02-15 14:20:00,42.05,42.06,42.02,42.02,1232829.0,36.2712,36.2798,36.2453,36.2453,1232829.0
2019-02-15 14:30:00,42.02,42.05,42.02,42.05,451114.0,36.2453,36.2712,36.2453,36.2712,451114.0
2019-02-15 14:40:00,42.04,42.06,42.03,42.05,429688.0,36.2625,36.2798,36.2539,36.2712,429688.0
2019-02-15 14:50:00,42.04,42.05,42.03,42.03,388774.0,36.2625,36.2712,36.2539,36.2539,388774.0
2019-02-15 15:00:00,42.03,42.04,42.0,42.0,859002.0,36.2539,36.2625,36.228,36.228,859002.0
2019-02-15 15:10:00,42.0,42.01,41.97,41.97,1412573.0,36.228,36.2367,36.2022,36.2022,1412573.0
2019-02-15 15:20:00,41.97,41.99,41.97,41.98,1251758.0,36.2022,36.2194,36.2022,36.2108,1251758.0
2019-02-15 15:30:00,41.98,42.01,41.98,42.01,896554.0,36.2108,36.2367,36.2108,36.2367,896554.0
2019-02-15 15:40:00,42.01,42.07,42.0,42.07,3286596.0,36.2367,36.2884,36.228,36.2884,3286596.0
2019-02-15 15:50:00,42.06,42.11,42.04,42.1,6780729.0,36.2798,36.3229,36.2625,36.3143,6780729.0
2019-02-19 09:30:00,41.93,42.1,41.93,42.08,6476635.0,36.1677,36.3143,36.1677,36.2971,6476635.0
2019-02-19 09:40:00,42.08,42.13,42.06,42.12,1984227.0,36.2971,36.3402,36.2798,36.3316,1984227.0
2019-02-19 09:50:00,42.13,42.19,42.11,42.17,2547198.0,36.3402,36.3919,36.3229,36.3747,2547198.0
2019-02-19 10:00:00,42.18,42.19,42.15,42.18,1563695.0,36.3833,36.3919,36.3574,36.3833,1563695.0
2019-02-19 10:10:00,42.18,42.29,42.17,42.26,2803142.0,36.3833,36.4782,36.3747,36.4523,2803142.0
2019-02-19 10:20:00,42.27,42.28,42.2,42.24,1307597.0,36.4609,36.4696,36.4006,36.4351,1307597.0
2019-02-19 10:30:00,42.25,42.27,42.2,42.22,1371942.0,36.4437,36.4609,36.4006,36.4178,1371942.0
2019-02-19 10:40:00,42.22,42.27,42.21,42.24,749365.0,36.4178,36.4609,36.4092,36.4351,749365.0
2019-02-19 10:50:00,42.24,42.26,42.22,42.23,684113.0,36.4351,36.4523,36.4178,36.4264,684113.0
2019-02-19 11:00:00,42.23,42.25,42.22,42.23,910435.0,36.4264,36.4437,36.4178,36.4264,910435.0
2019-02-19 11:10:00,42.24,42.29,42.21,42.28,3597918.0,36.4351,36.4782,36.4092,36.4696,3597918.0
2019-02-19 11:20:00,42.28,42.29,42.23,42.26,754441.0,36.4696,36.4782,36.4264,36.4523,754441.0
2019-02-19 11:30:00,42.26,42.32,42.25,42.32,1611495.0,36.4523,36.5041,36.4437,36.5041,1611495.0
2019-02-19 11:40:00,42.32,42.36,42.3,42.33,1528329.0,36.5041,36.5386,36.4868,36.5127,1528329.0
2019-02-19 11:50:00,42.32,42.37,42.3,42.35,1191120.0,36.5041,36.5472,36.4868,36.5299,1191120.0
2019-02-19 12:00:00,42.36,42.36,42.31,42.34,706713.0,36.5386,36.5386,36.4954,36.5213,706713.0
2019-02-19 12:10:00,42.34,42.36,42.3,42.34,616157.0,36.5213,36.5386,36.4868,36.5213,616157.0
2019-02-19 12:20:00,42.35,42.42,42.34,42.41,2474314.0,36.5299,36.5903,36.5213,36.5817,2474314.0
2019-02-19 12:30:00,42.41,42.43,42.39,42.41,1097930.0,36.5817,36.599,36.5645,36.5817,1097930.0
2019-02-19 12:40:00,42.41,42.45,42.4,42.44,1139054.0,36.5817,36.6162,36.5731,36.6076,1139054.0
2019-02-19 12:50:00,42.44,42.45,42.41,42.44,921859.0,36.6076,36.6162,36.5817,36.6076,921859.0
2019-02-19 13:00:00,42.44,42.45,42.43,42.44,931389.0,36.6076,36.6162,36.599,36.6076,931389.0
2019-02-19 13:10:00,42.44,42.48,42.43,42.46,696230.0,36.6076,36.6421,36.599,36.6248,696230.0
2019-02-19 13:20:00,42.45,42.49,42.45,42.46,765146.0,36.6162,36.6507,36.6162,36.6248,765146.0
2019-02-19 13:30:00,42.46,42.47,42.42,42.45,1423866.0,36.6248,36.6335,36.5903,36.6162,1423866.0
2019-02-19 13:40:00,42.45,42.47,42.44,42.46,354875.0,36.6162,36.6335,36.6076,36.6248,354875.0
2019-02-19 13:50:00,42.46,42.48,42.45,42.47,568314.0,36.6248,36.6421,36.6162,36.6335,568314.0
2019-02-19 14:00:00,42.48,42.5,42.47,42.5,1296783.0,36.6421,36.6593,36.6335,36.6593,1296783.0
2019-02-19 14:10:00,42.5,42.51,42.46,42.47,1220003.0,36.6593,36.668,36.6248,36.6335,1220003.0
2019-02-19 14:20:00,42.48,42.5,42.47,42.49,484820.0,36.6421,36.6593,36.6335,36.6507,484820.0
2019-02-19 14:30:00,42.49,42.5,42.46,42.48,450818.0,36.6507,36.6593,36.6248,36.6421,450818.0
2019-02-19 14:40:00,42.48,42.51,42.48,42.49,2187050.0,36.6421,36.668,36.6421,36.6507,2187050.0
2019-02-19 14:50:00,42.49,42.51,42.48,42.5,938080.0,36.6507,36.668,36.6421,36.6593,938080.0
2019-02-19 15:00:00,42.51,42.51,42.48,42.5,993032.0,36.668,36.668,36.6421,36.6593,993032.0
2019-02-19 15:10:00,42.5,42.5,42.48,42.48,506340.0,36.6593,36.6593,36.6421,36.6421,506340.0
2019-02-19 15:20:00,42.48,42.48,42.45,42.46,688270.0,36.6421,36.6421,36.6162,36.6248,688270.0
2019-02-19 15:30:00,42.46,42.48,42.45,42.46,973262.0,36.6248,36.6421,36.6162,36.6248,973262.0
2019-02-19 15:40:00,42.46,42.47,42.41,42.41,1696030.0,36.6248,36.6335,36.5817,36.5817,1696030.0
2019-02-19 15:50:00,42.41,42.42,42.39,42.41,5051603.0,36.5817,36.5903,36.5645,36.5817,5051603.0
2019-02-20 09:30:00,42.65,42.74,42.63,42.66,2642862.0,36.7887,36.8664,36.7715,36.7973,2642862.0
2019-02-20 09:40:00,42.66,42.7,42.61,42.67,2400029.0,36.7973,36.8318,36.7542,36.806,2400029.0
2019-02-20 09:50:00,42.67,42.75,42.66,42.73,1897596.0,36.806,36.875,36.7973,36.8577,1897596.0
2019-02-20 10:00:00,42.74,42.77,42.72,42.77,1857598.0,36.8664,36.8922,36.8491,36.8922,1857598.0
2019-02-20 10:10:00,42.77,42.84,42.76,42.82,3047834.0,36.8922,36.9526,36.8836,36.9354,3047834.0
2019-02-20 10:20:00,42.83,42.9,42.82,42.9,2319555.0,36.944,37.0044,36.9354,37.0044,2319555.0
2019-02-20 10:30:00,42.9,42.91,42.86,42.88,2862640.0,37.0044,37.013,36.9699,36.9871,2862640.0
2019-02-20 10:40:00,42.88,42.89,42.83,42.85,1106858.0,36.9871,36.9957,36.944,36.9612,1106858.0
2019-02-20 10:50:00,42.85,42.87,42.8,42.81,1028510.0,36.9612,36.9785,36.9181,36.9267,1028510.0
2019-02-20 11:00:00,42.8,42.87,42.8,42.87,833689.0,36.9181,36.9785,36.9181,36.9785,833689.0
2019-02-20 11:10:00,42.87,42.91,42.86,42.89,3507384.0,36.9785,37.013,36.9699,36.9957,3507384.0
2019-02-20 11:20:00,42.89,42.9,42.83,42.89,1923095.0,36.9957,37.0044,36.944,36.9957,1923095.0
2019-02-20 11:30:00,42.88,42.89,42.85,42.88,645009.0,36.9871,36.9957,36.9612,36.9871,645009.0
2019-02-20 11:40:00,42.88,42.9,42.84,42.9,1266149.0,36.9871,37.0044,36.9526,37.0044,1266149.0
2019-02-20 11:50:00,42.89,42.93,42.89,42.91,1568982.0,36.9957,37.0302,36.9957,37.013,1568982.0
2019-02-20 12:00:00,42.91,42.91,42.8,42.82,942703.0,37.013,37.013,36.9181,36.9354,942703.0
2019-02-20 12:10:00,42.82,42.87,42.81,42.83,862899.0,36.9354,36.9785,36.9267,36.944,862899.0
2019-02-20 12:20:00,42.83,42.84,42.76,42.76,888961.0,36.944,36.9526,36.8836,36.8836,888961.0
2019-02-20 12:30:00,42.77,42.78,42.75,42.76,829709.0,36.8922,36.9009,36.875,36.8836,829709.0
2019-02-20 12:40:00,42.76,42.79,42.74,42.78,1124914.0,36.8836,36.9095,36.8664,36.9009,1124914.0
2019-02-20 12:50:00,42.77,42.79,42.71,42.74,564722.0,36.8922,36.9095,36.8405,36.8664,564722.0
2019-02-20 13:00:00,42.74,42.8,42.73,42.79,460510.0,36.8664,36.9181,36.8577,36.9095,460510.0
2019-02-20 13:10:00,42.79,42.81,42.77,42.79,500737.0,36.9095,36.9267,36.8922,36.9095,500737.0
2019-02-20 13:20:00,42.79,42.82,42.78,42.82,413775.0,36.9095,36.9354,36.9009,36.9354,413775.0
2019-02-20 13:30:00,42.82,42.83,42.79,42.81,458996.0,36.9354,36.944,36.9095,36.9267,458996.0
2019-02-20 13:40:00,42.81,42.83,42.79,42.82,309737.0,36.9267,36.944,36.9095,36.9354,309737.0
2019-02-20 13:50:00,42.82,42.86,42.8,42.81,554871.0,36.9354,36.9699,36.9181,36.9267,554871.0
2019-02-20 14:00:00,42.81,42.87,42.66,42.74,3059869.0,36.9267,36.9785,36.7973,36.8664,3059869.0
2019-02-20 14:10:00,42.75,42.78,42.61,42.62,3236174.0,36.875,36.9009,36.7542,36.7628,3236174.0
2019-02-20 14:20:00,42.62,42.63,42.54,42.62,3878351.0,36.7628,36.7715,36.6938,36.7628,3878351.0
2019-02-20 14:30:00,42.62,42.7,42.6,42.68,2050793.0,36.7628,36.8318,36.7456,36.8146,2050793.0
2019-02-20 14:40:00,42.69,42.69,42.64,42.66,703843.0,36.8232,36.8232,36.7801,36.7973,703843.0
2019-02-20 14:50:00,42.66,42.71,42.64,42.65,1438580.0,36.7973,36.8405,36.7801,36.7887,1438580.0
2019-02-20 15:00:00,42.66,42.67,42.61,42.65,2732100.0,36.7973,36.806,36.7542,36.7887,2732100.0
2019-02-20 15:10:00,42.65,42.68,42.63,42.68,616071.0,36.7887,36.8146,36.7715,36.8146,616071.0
2019-02-20 15:20:00,42.68,42.71,42.67,42.68,963127.0,36.8146,36.8405,36.806,36.8146,963127.0
2019-02-20 15:30:00,42.68,42.7,42.66,42.68,843589.0,36.8146,36.8318,36.7973,36.8146,843589.0
2019-02-20 15:40:00,42.68,42.7,42.64,42.65,1417029.0,36.8146,36.8318,36.7801,36.7887,1417029.0
2019-02-20 15:50:00,42.65,42.69,42.63,42.66,4358556.0,36.7887,36.8232,36.7715,36.7973,4358556.0
2019-02-21 09:30:00,42.63,42.67,42.54,42.56,3504900.0,36.7715,36.806,36.6938,36.7111,3504900.0
2019-02-21 09:40:00,42.56,42.58,42.45,42.46,4050764.0,36.7111,36.7283,36.6162,36.6248,4050764.0
2019-02-21 09:50:00,42.46,42.52,42.45,42.49,2318256.0,36.6248,36.6766,36.6162,36.6507,2318256.0
2019-02-21 10:00:00,42.5,42.5,42.43,42.47,855473.0,36.6593,36.6593,36.599,36.6335,855473.0
2019-02-21 10:10:00,42.47,42.52,42.42,42.49,1419640.0,36.6335,36.6766,36.5903,36.6507,1419640.0
2019-02-21 10:20:00,42.5,42.51,42.41,42.41,585607.0,36.6593,36.668,36.5817,36.5817,585607.0
2019-02-21 10:30:00,42.41,42.46,42.41,42.44,1236959.0,36.5817,36.6248,36.5817,36.6076,1236959.0
2019-02-21 10:40:00,42.44,42.46,42.39,42.41,1160829.0,36.6076,36.6248,36.5645,36.5817,1160829.0
2019-02-21 10:50:00,42.41,42.44,42.37,42.41,1042820.0,36.5817,36.6076,36.5472,36.5817,1042820.0
2019-02-21 11:00:00,42.41,42.46,42.39,42.41,1074395.0,36.5817,36.6248,36.5645,36.5817,1074395.0
2019-02-21 11:10:00,42.41,42.45,42.4,42.41,742121.0,36.5817,36.6162,36.5731,36.5817,742121.0
2019-02-21 11:20:00,42.41,42.42,42.38,42.4,685422.0,36.5817,36.5903,36.5558,36.5731,685422.0
2019-02-21 11:30:00,42.4,42.44,42.38,42.41,1234454.0,36.5731,36.6076,36.5558,36.5817,1234454.0
2019-02-21 11:40:00,42.41,42.44,42.38,42.4,497276.0,36.5817,36.6076,36.5558,36.5731,497276.0
2019-02-21 11:50:00,42.4,42.48,42.38,42.45,1844543.0,36.5731,36.6421,36.5558,36.6162,1844543.0
2019-02-21 12:00:00,42.45,42.47,42.42,42.43,628212.0,36.6162,36.6335,36.5903,36.599,628212.0
2019-02-21 12:10:00,42.42,42.43,42.37,42.39,684637.0,36.5903,36.599,36.5472,36.5645,684637.0
2019-02-21 12:20:00,42.39,42.44,42.38,42.44,468019.0,36.5645,36.6076,36.5558,36.6076,468019.0
2019-02-21 12:30:00,42.44,42.48,42.43,42.46,486818.0,36.6076,36.6421,36.599,36.6248,486818.0
2019-02-21 12:40:00,42.46,42.49,42.45,42.47,348027.0,36.6248,36.6507,36.6162,36.6335,348027.0
2019-02-21 12:50:00,42.47,42.52,42.46,42.51,387217.0,36.6335,36.6766,36.6248,36.668,387217.0
2019-02-21 13:00:00,42.51,42.52,42.49,42.51,412191.0,36.668,36.6766,36.6507,36.668,412191.0
2019-02-21 13:10:00,42.51,42.52,42.49,42.5,280302.0,36.668,36.6766,36.6507,36.6593,280302.0
2019-02-21 13:20:00,42.5,42.5,42.47,42.49,255521.0,36.6593,36.6593,36.6335,36.6507,255521.0
2019-02-21 13:30:00,42.49,42.49,42.46,42.47,213269.0,36.6507,36.6507,36.6248,36.6335,213269.0
2019-02-21 13:40:00,42.47,42.5,42.46,42.5,264205.0,36.6335,36.6593,36.6248,36.6593,264205.0
2019-02-21 13:50:00,42.51,42.54,42.49,42.53,282222.0,36.668,36.6938,36.6507,36.6852,282222.0
2019-02-21 14:00:00,42.53,42.53,42.5,42.51,297659.0,36.6852,36.6852,36.6593,36.668,297659.0
2019-02-21 14:10:00,42.5,42.51,42.45,42.46,677244.0,36.6593,36.668,36.6162,36.6248,677244.0
2019-02-21 14:20:00,42.46,42.49,42.43,42.47,361575.0,36.6248,36.6507,36.599,36.6335,361575.0
2019-02-21 14:30:00,42.47,42.49,42.46,42.48,718218.0,36.6335,36.6507,36.6248,36.6421,718218.0
2019-02-21 14:40:00,42.48,42.51,42.43,42.44,417115.0,36.6421,36.668,36.599,36.6076,417115.0
2019-02-21 14:50:00,42.44,42.45,42.42,42.44,792145.0,36.6076,36.6162,36.5903,36.6076,792145.0
2019-02-21 15:00:00,42.43,42.5,42.42,42.48,557222.0,36.599,36.6593,36.5903,36.6421,557222.0
2019-02-21 15:10:00,42.48,42.5,42.47,42.49,599482.0,36.6421,36.6593,36.6335,36.6507,599482.0
2019-02-21 15:20:00,42.49,42.5,42.45,42.46,307800.0,36.6507,36.6593,36.6162,36.6248,307800.0
2019-02-21 15:30:00,42.46,42.46,42.42,42.45,1028840.0,36.6248,36.6248,36.5903,36.6162,1028840.0
2019-02-21 15:40:00,42.46,42.51,42.44,42.49,1458857.0,36.6248,36.668,36.6076,36.6507,1458857.0
2019-02-21 15:50:00,42.49,42.57,42.48,42.57,6181558.0,36.6507,36.7197,36.6421,36.7197,6181558.0
2019-02-22 09:30:00,42.93,42.96,42.84,42.91,4002318.0,37.0302,37.0561,36.9526,37.013,4002318.0
2019-02-22 09:40:00,42.91,42.98,42.89,42.94,2057395.0,37.013,37.0734,36.9957,37.0389,2057395.0
2019-02-22 09:50:00,42.93,42.99,42.92,42.98,1137943.0,37.0302,37.082,37.0216,37.0734,1137943.0
2019-02-22 10:00:00,42.98,43.04,42.96,42.99,1549318.0,37.0734,37.1251,37.0561,37.082,1549318.0
2019-02-22 10:10:00,42.99,43.03,42.98,43.01,1559913.0,37.082,37.1165,37.0734,37.0992,1559913.0
2019-02-22 10:20:00,43.02,43.04,42.96,42.99,971244.0,37.1079,37.1251,37.0561,37.082,971244.0
2019-02-22 10:30:00,42.98,43.0,42.96,42.98,1122445.0,37.0734,37.0906,37.0561,37.0734,1122445.0
2019-02-22 10:40:00,42.97,43.07,42.97,43.06,1021833.0,37.0647,37.151,37.0647,37.1424,1021833.0
2019-02-22 10:50:00,43.06,43.07,43.03,43.05,1018905.0,37.1424,37.151,37.1165,37.1337,1018905.0
2019-02-22 11:00:00,43.06,43.09,43.04,43.08,1144897.0,37.1424,37.1683,37.1251,37.1596,1144897.0
2019-02-22 11:10:00,43.08,43.1,43.06,43.1,695452.0,37.1596,37.1769,37.1424,37.1769,695452.0
2019-02-22 11:20:00,43.09,43.13,43.08,43.13,1591648.0,37.1683,37.2028,37.1596,37.2028,1591648.0
2019-02-22 11:30:00,43.13,43.13,43.07,43.11,1571366.0,37.2028,37.2028,37.151,37.1855,1571366.0
2019-02-22 11:40:00,43.11,43.12,43.06,43.09,474476.0,37.1855,37.1941,37.1424,37.1683,474476.0
2019-02-22 11:50:00,43.09,43.09,43.05,43.09,706146.0,37.1683,37.1683,37.1337,37.1683,706146.0
2019-02-22 12:00:00,43.09,43.16,43.08,43.12,669164.0,37.1683,37.2286,37.1596,37.1941,669164.0
2019-02-22 12:10:00,43.12,43.12,43.07,43.07,396317.0,37.1941,37.1941,37.151,37.151,396317.0
2019-02-22 12:20:00,43.07,43.08,43.05,43.06,1697919.0,37.151,37.1596,37.1337,37.1424,1697919.0
2019-02-22 12:30:00,43.05,43.06,43.03,43.06,1223831.0,37.1337,37.1424,37.1165,37.1424,1223831.0
2019-02-22 12:40:00,43.06,43.08,43.05,43.07,1092854.0,37.1424,37.1596,37.1337,37.151,1092854.0
2019-02-22 12:50:00,43.08,43.08,43.04,43.07,366670.0,37.1596,37.1596,37.1251,37.151,366670.0
2019-02-22 13:00:00,43.07,43.07,43.04,43.05,551772.0,37.151,37.151,37.1251,37.1337,551772.0
2019-02-22 13:10:00,43.04,43.06,43.01,43.04,684777.0,37.1251,37.1424,37.0992,37.1251,684777.0
2019-02-22 13:20:00,43.04,43.04,43.01,43.02,336616.0,37.1251,37.1251,37.0992,37.1079,336616.0
2019-02-22 13:30:00,43.02,43.04,43.02,43.04,295433.0,37.1079,37.1251,37.1079,37.1251,295433.0
2019-02-22 13:40:00,43.03,43.04,43.02,43.03,818907.0,37.1165,37.1251,37.1079,37.1165,818907.0
2019-02-22 13:50:00,43.02,43.04,43.01,43.02,610022.0,37.1079,37.1251,37.0992,37.1079,610022.0
2019-02-22 14:00:00,43.02,43.03,43.01,43.03,390187.0,37.1079,37.1165,37.0992,37.1165,390187.0
2019-02-22 14:10:00,43.03,43.05,43.02,43.02,511724.0,37.1165,37.1337,37.1079,37.1079,511724.0
2019-02-22 14:20:00,43.01,43.02,42.99,43.0,817256.0,37.0992,37.1079,37.082,37.0906,817256.0
2019-02-22 14:30:00,42.99,43.0,42.92,42.97,1387515.0,37.082,37.0906,37.0216,37.0647,1387515.0
2019-02-22 14:40:00,42.96,42.98,42.89,42.93,2984632.0,37.0561,37.0734,36.9957,37.0302,2984632.0
2019-02-22 14:50:00,42.92,42.96,42.91,42.93,751763.0,37.0216,37.0561,37.013,37.0302,751763.0
2019-02-22 15:00:00,42.94,42.97,42.91,42.96,1242661.0,37.0389,37.0647,37.013,37.0561,1242661.0
2019-02-22 15:10:00,42.96,42.97,42.94,42.96,770387.0,37.0561,37.0647,37.0389,37.0561,770387.0
2019-02-22 15:20:00,42.96,42.99,42.94,42.98,784067.0,37.0561,37.082,37.0389,37.0734,784067.0
2019-02-22 15:30:00,42.98,42.98,42.93,42.95,1018481.0,37.0734,37.0734,37.0302,37.0475,1018481.0
2019-02-22 15:40:00,42.95,42.99,42.94,42.95,1786827.0,37.0475,37.082,37.0389,37.0475,1786827.0
2019-02-22 15:50:00,42.95,43.06,42.94,43.05,5855380.0,37.0475,37.1424,37.0389,37.1337,5855380.0
2019-02-25 09:30:00,43.52,43.59,43.51,43.56,6764813.0,37.5392,37.5995,37.5305,37.5737,6764813.0
2019-02-25 09:40:00,43.57,43.57,43.51,43.52,1857806.0,37.5823,37.5823,37.5305,37.5392,1857806.0
2019-02-25 09:50:00,43.52,43.56,43.48,43.49,1329772.0,37.5392,37.5737,37.5047,37.5133,1329772.0
2019-02-25 10:00:00,43.49,43.58,43.49,43.58,2417758.0,37.5133,37.5909,37.5133,37.5909,2417758.0
2019-02-25 10:10:00,43.58,43.63,43.56,43.59,3224819.0,37.5909,37.634,37.5737,37.5995,3224819.0
2019-02-25 10:20:00,43.6,43.63,43.56,43.58,2718913.0,37.6082,37.634,37.5737,37.5909,2718913.0
2019-02-25 10:30:00,43.59,43.64,43.57,43.64,1752134.0,37.5995,37.6427,37.5823,37.6427,1752134.0
2019-02-25 10:40:00,43.64,43.67,43.62,43.66,749147.0,37.6427,37.6685,37.6254,37.6599,749147.0
2019-02-25 10:50:00,43.66,43.72,43.64,43.71,2600091.0,37.6599,37.7117,37.6427,37.703,2600091.0
2019-02-25 11:00:00,43.71,43.73,43.68,43.68,1619297.0,37.703,37.7203,37.6772,37.6772,1619297.0
2019-02-25 11:10:00,43.69,43.72,43.64,43.66,1246015.0,37.6858,37.7117,37.6427,37.6599,1246015.0
2019-02-25 11:20:00,43.66,43.67,43.63,43.65,609110.0,37.6599,37.6685,37.634,37.6513,609110.0
2019-02-25 11:30:00,43.64,43.69,43.62,43.65,916740.0,37.6427,37.6858,37.6254,37.6513,916740.0
2019-02-25 11:40:00,43.64,43.68,43.63,43.68,801402.0,37.6427,37.6772,37.634,37.6772,801402.0
2019-02-25 11:50:00,43.67,43.68,43.6,43.61,1007552.0,37.6685,37.6772,37.6082,37.6168,1007552.0
2019-02-25 12:00:00,43.61,43.62,43.56,43.58,840107.0,37.6168,37.6254,37.5737,37.5909,840107.0
2019-02-25 12:10:00,43.58,43.59,43.55,43.58,420335.0,37.5909,37.5995,37.565,37.5909,420335.0
2019-02-25 12:20:00,43.58,43.59,43.46,43.46,2027254.0,37.5909,37.5995,37.4874,37.4874,2027254.0
2019-02-25 12:30:00,43.46,43.48,43.43,43.44,1972559.0,37.4874,37.5047,37.4615,37.4702,1972559.0
2019-02-25 12:40:00,43.44,43.48,43.42,43.47,1895125.0,37.4702,37.5047,37.4529,37.496,1895125.0
2019-02-25 12:50:00,43.48,43.49,43.43,43.47,935449.0,37.5047,37.5133,37.4615,37.496,935449.0
2019-02-25 13:00:00,43.46,43.5,43.45,43.47,716326.0,37.4874,37.5219,37.4788,37.496,716326.0
2019-02-25 13:10:00,43.48,43.49,43.46,43.47,412723.0,37.5047,37.5133,37.4874,37.496,412723.0
2019-02-25 13:20:00,43.47,43.49,43.45,43.46,671196.0,37.496,37.5133,37.4788,37.4874,671196.0
2019-02-25 13:30:00,43.46,43.47,43.44,43.47,472233.0,37.4874,37.496,37.4702,37.496,472233.0
2019-02-25 13:40:00,43.47,43.48,43.46,43.47,538171.0,37.496,37.5047,37.4874,37.496,538171.0
2019-02-25 13:50:00,43.46,43.52,43.46,43.52,896251.0,37.4874,37.5392,37.4874,37.5392,896251.0
2019-02-25 14:00:00,43.51,43.55,43.5,43.55,930555.0,37.5305,37.565,37.5219,37.565,930555.0
2019-02-25 14:10:00,43.55,43.58,43.54,43.56,667126.0,37.565,37.5909,37.5564,37.5737,667126.0
2019-02-25 14:20:00,43.56,43.57,43.54,43.55,1178792.0,37.5737,37.5823,37.5564,37.565,1178792.0
2019-02-25 14:30:00,43.55,43.56,43.53,43.55,740896.0,37.565,37.5737,37.5478,37.565,740896.0
2019-02-25 14:40:00,43.55,43.58,43.55,43.56,594607.0,37.565,37.5909,37.565,37.5737,594607.0
2019-02-25 14:50:00,43.55,43.56,43.51,43.52,1468566.0,37.565,37.5737,37.5305,37.5392,1468566.0
2019-02-25 15:00:00,43.53,43.53,43.49,43.5,1015771.0,37.5478,37.5478,37.5133,37.5219,1015771.0
2019-02-25 15:10:00,43.5,43.54,43.47,43.48,1601484.0,37.5219,37.5564,37.496,37.5047,1601484.0
2019-02-25 15:20:00,43.47,43.5,43.46,43.48,852391.0,37.496,37.5219,37.4874,37.5047,852391.0
2019-02-25 15:30:00,43.48,43.52,43.47,43.51,1065724.0,37.5047,37.5392,37.496,37.5305,1065724.0
2019-02-25 15:40:00,43.51,43.54,43.5,43.51,1462541.0,37.5305,37.5564,37.5219,37.5305,1462541.0
2019-02-25 15:50:00,43.51,43.53,43.48,43.51,4415676.0,37.5305,37.5478,37.5047,37.5305,4415676.0
2019-02-26 09:30:00,43.22,43.26,43.19,43.25,2969044.0,37.2804,37.3149,37.2545,37.3063,2969044.0
2019-02-26 09:40:00,43.25,43.29,43.2,43.21,3103013.0,37.3063,37.3408,37.2631,37.2718,3103013.0
2019-02-26 09:50:00,43.21,43.27,43.2,43.25,1550945.0,37.2718,37.3235,37.2631,37.3063,1550945.0
2019-02-26 10:00:00,43.24,43.32,43.23,43.26,2150041.0,37.2976,37.3666,37.289,37.3149,2150041.0
2019-02-26 10:10:00,43.26,43.33,43.25,43.27,3240652.0,37.3149,37.3753,37.3063,37.3235,3240652.0
2019-02-26 10:20:00,43.28,43.33,43.25,43.32,1712186.0,37.3321,37.3753,37.3063,37.3666,1712186.0
2019-02-26 10:30:00,43.32,43.36,43.3,43.35,1666367.0,37.3666,37.4011,37.3494,37.3925,1666367.0
2019-02-26 10:40:00,43.35,43.37,43.33,43.34,1257239.0,37.3925,37.4098,37.3753,37.3839,1257239.0
2019-02-26 10:50:00,43.34,43.35,43.28,43.29,1487721.0,37.3839,37.3925,37.3321,37.3408,1487721.0
2019-02-26 11:00:00,43.29,43.37,43.27,43.36,1105950.0,37.3408,37.4098,37.3235,37.4011,1105950.0
2019-02-26 11:10:00,43.37,43.42,43.34,43.39,1174757.0,37.4098,37.4529,37.3839,37.427,1174757.0
2019-02-26 11:20:00,43.4,43.41,43.36,43.4,707572.0,37.4356,37.4443,37.4011,37.4356,707572.0
2019-02-26 11:30:00,43.4,43.43,43.36,43.36,635084.0,37.4356,37.4615,37.4011,37.4011,635084.0
2019-02-26 11:40:00,43.36,43.39,43.34,43.39,559531.0,37.4011,37.427,37.3839,37.427,559531.0
2019-02-26 11:50:00,43.39,43.41,43.37,43.38,707952.0,37.427,37.4443,37.4098,37.4184,707952.0
2019-02-26 12:00:00,43.38,43.38,43.32,43.33,1886578.0,37.4184,37.4184,37.3666,37.3753,1886578.0
2019-02-26 12:10:00,43.33,43.38,43.32,43.37,271998.0,37.3753,37.4184,37.3666,37.4098,271998.0
2019-02-26 12:20:00,43.37,43.4,43.36,43.38,437124.0,37.4098,37.4356,37.4011,37.4184,437124.0
2019-02-26 12:30:00,43.38,43.39,43.34,43.36,521428.0,37.4184,37.427,37.3839,37.4011,521428.0
2019-02-26 12:40:00,43.35,43.38,43.34,43.36,278706.0,37.3925,37.4184,37.3839,37.4011,278706.0
2019-02-26 12:50:00,43.36,43.37,43.32,43.34,449747.0,37.4011,37.4098,37.3666,37.3839,449747.0
2019-02-26 13:00:00,43.34,43.38,43.33,43.37,386814.0,37.3839,37.4184,37.3753,37.4098,386814.0
2019-02-26 13:10:00,43.36,43.4,43.36,43.4,551413.0,37.4011,37.4356,37.4011,37.4356,551413.0
2019-02-26 13:20:00,43.4,43.41,43.39,43.4,456277.0,37.4356,37.4443,37.427,37.4356,456277.0
2019-02-26 13:30:00,43.4,43.4,43.36,43.38,401127.0,37.4356,37.4356,37.4011,37.4184,401127.0
2019-02-26 13:40:00,43.38,43.41,43.38,43.41,225743.0,37.4184,37.4443,37.4184,37.4443,225743.0
2019-02-26 13:50:00,43.41,43.42,43.4,43.41,377566.0,37.4443,37.4529,37.4356,37.4443,377566.0
2019-02-26 14:00:00,43.42,43.44,43.41,43.42,376088.0,37.4529,37.4702,37.4443,37.4529,376088.0
2019-02-26 14:10:00,43.41,43.45,43.41,43.45,620449.0,37.4443,37.4788,37.4443,37.4788,620449.0
2019-02-26 14:20:00,43.45,43.46,43.42,43.44,551592.0,37.4788,37.4874,37.4529,37.4702,551592.0
2019-02-26 14:30:00,43.44,43.51,43.43,43.51,1179418.0,37.4702,37.5305,37.4615,37.5305,1179418.0
2019-02-26 14:40:00,43.51,43.52,43.48,43.5,774619.0,37.5305,37.5392,37.5047,37.5219,774619.0
2019-02-26 14:50:00,43.5,43.52,43.49,43.51,535482.0,37.5219,37.5392,37.5133,37.5305,535482.0
2019-02-26 15:00:00,43.51,43.51,43.47,43.48,612832.0,37.5305,37.5305,37.496,37.5047,612832.0
2019-02-26 15:10:00,43.48,43.52,43.48,43.5,458107.0,37.5047,37.5392,37.5047,37.5219,458107.0
2019-02-26 15:20:00,43.5,43.51,43.46,43.46,676037.0,37.5219,37.5305,37.4874,37.4874,676037.0
2019-02-26 15:30:00,43.46,43.48,43.44,43.45,1785955.0,37.4874,37.5047,37.4702,37.4788,1785955.0
2019-02-26 15:40:00,43.46,43.47,43.44,43.45,977465.0,37.4874,37.496,37.4702,37.4788,977465.0
2019-02-26 15:50:00,43.45,43.45,43.37,43.38,5583701.0,37.4788,37.4788,37.4098,37.4184,5583701.0
2019-02-27 09:30:00,43.1,43.15,43.08,43.13,1489967.0,37.1769,37.22,37.1596,37.2028,1489967.0
2019-02-27 09:40:00,43.12,43.16,43.05,43.05,3617808.0,37.1941,37.2286,37.1337,37.1337,3617808.0
2019-02-27 09:50:00,43.06,43.06,42.98,43.04,2162120.0,37.1424,37.1424,37.0734,37.1251,2162120.0
2019-02-27 10:00:00,43.04,43.05,42.97,43.03,1063100.0,37.1251,37.1337,37.0647,37.1165,1063100.0
2019-02-27 10:10:00,43.03,43.03,42.85,42.96,5973670.0,37.1165,37.1165,36.9612,37.0561,5973670.0
2019-02-27 10:20:00,42.96,42.96,42.86,42.89,5531366.0,37.0561,37.0561,36.9699,36.9957,5531366.0
2019-02-27 10:30:00,42.9,42.95,42.86,42.94,1411031.0,37.0044,37.0475,36.9699,37.0389,1411031.0
2019-02-27 10:40:00,42.94,43.0,42.94,42.97,2441132.0,37.0389,37.0906,37.0389,37.0647,2441132.0
2019-02-27 10:50:00,42.97,42.98,42.92,42.95,955287.0,37.0647,37.0734,37.0216,37.0475,955287.0
2019-02-27 11:00:00,42.95,42.99,42.91,42.98,1269035.0,37.0475,37.082,37.013,37.0734,1269035.0
2019-02-27 11:10:00,42.98,43.01,42.94,42.97,1129940.0,37.0734,37.0992,37.0389,37.0647,1129940.0
2019-02-27 11:20:00,42.97,43.01,42.95,42.97,808899.0,37.0647,37.0992,37.0475,37.0647,808899.0
2019-02-27 11:30:00,42.97,43.01,42.93,43.0,2860317.0,37.0647,37.0992,37.0302,37.0906,2860317.0
2019-02-27 11:40:00,43.0,43.02,42.97,43.01,1559319.0,37.0906,37.1079,37.0647,37.0992,1559319.0
2019-02-27 11:50:00,43.01,43.04,42.99,43.0,1300635.0,37.0992,37.1251,37.082,37.0906,1300635.0
2019-02-27 12:00:00,43.0,43.01,42.97,43.0,1391531.0,37.0906,37.0992,37.0647,37.0906,1391531.0
2019-02-27 12:10:00,43.0,43.01,42.96,42.98,896519.0,37.0906,37.0992,37.0561,37.0734,896519.0
2019-02-27 12:20:00,42.97,43.02,42.96,42.98,569131.0,37.0647,37.1079,37.0561,37.0734,569131.0
2019-02-27 12:30:00,42.99,43.01,42.97,42.98,625556.0,37.082,37.0992,37.0647,37.0734,625556.0
2019-02-27 12:40:00,42.98,43.02,42.97,43.0,825370.0,37.0734,37.1079,37.0647,37.0906,825370.0
2019-02-27 12:50:00,43.0,43.02,42.97,42.99,364525.0,37.0906,37.1079,37.0647,37.082,364525.0
2019-02-27 13:00:00,42.99,43.03,42.99,43.02,655334.0,37.082,37.1165,37.082,37.1079,655334.0
2019-02-27 13:10:00,43.02,43.03,43.0,43.02,484140.0,37.1079,37.1165,37.0906,37.1079,484140.0
2019-02-27 13:20:00,43.02,43.08,43.02,43.03,5235664.0,37.1079,37.1596,37.1079,37.1165,5235664.0
2019-02-27 13:30:00,43.03,43.04,43.01,43.02,576090.0,37.1165,37.1251,37.0992,37.1079,576090.0
2019-02-27 13:40:00,43.02,43.03,42.99,43.01,571680.0,37.1079,37.1165,37.082,37.0992,571680.0
2019-02-27 13:50:00,43.02,43.03,43.0,43.03,486535.0,37.1079,37.1165,37.0906,37.1165,486535.0
2019-02-27 14:00:00,43.02,43.04,43.0,43.02,906457.0,37.1079,37.1251,37.0906,37.1079,906457.0
2019-02-27 14:10:00,43.02,43.05,43.01,43.04,682879.0,37.1079,37.1337,37.0992,37.1251,682879.0
2019-02-27 14:20:00,43.04,43.05,43.03,43.05,686389.0,37.1251,37.1337,37.1165,37.1337,686389.0
2019-02-27 14:30:00,43.05,43.08,43.04,43.07,1031768.0,37.1337,37.1596,37.1251,37.151,1031768.0
2019-02-27 14:40:00,43.07,43.1,43.06,43.09,719530.0,37.151,37.1769,37.1424,37.1683,719530.0
2019-02-27 14:50:00,43.09,43.1,43.07,43.09,1111550.0,37.1683,37.1769,37.151,37.1683,1111550.0
2019-02-27 15:00:00,43.09,43.1,43.06,43.09,916410.0,37.1683,37.1769,37.1424,37.1683,916410.0
2019-02-27 15:10:00,43.09,43.1,43.06,43.06,643913.0,37.1683,37.1769,37.1424,37.1424,643913.0
2019-02-27 15:20:00,43.06,43.07,43.03,43.04,730787.0,37.1424,37.151,37.1165,37.1251,730787.0
2019-02-27 15:30:00,43.04,43.07,43.03,43.05,1210291.0,37.1251,37.151,37.1165,37.1337,1210291.0
2019-02-27 15:40:00,43.05,43.07,43.04,43.07,965475.0,37.1337,37.151,37.1251,37.151,965475.0
2019-02-27 15:50:00,43.07,43.08,43.01,43.01,6187258.0,37.151,37.1596,37.0992,37.0992,6187258.0
2019-02-28 09:30:00,42.72,42.72,42.64,42.71,3730145.0,36.8491,36.8491,36.7801,36.8405,3730145.0
2019-02-28 09:40:00,42.71,42.74,42.69,42.7,1803491.0,36.8405,36.8664,36.8232,36.8318,1803491.0
2019-02-28 09:50:00,42.7,42.74,42.66,42.67,888329.0,36.8318,36.8664,36.7973,36.806,888329.0
2019-02-28 10:00:00,42.66,42.66,42.55,42.55,1670279.0,36.7973,36.7973,36.7025,36.7025,1670279.0
2019-02-28 10:10:00,42.55,42.59,42.49,42.54,5075988.0,36.7025,36.737,36.6507,36.6938,5075988.0
2019-02-28 10:20:00,42.54,42.55,42.46,42.52,1845051.0,36.6938,36.7025,36.6248,36.6766,1845051.0
2019-02-28 10:30:00,42.52,42.6,42.51,42.59,3743955.0,36.6766,36.7456,36.668,36.737,3743955.0
2019-02-28 10:40:00,42.59,42.62,42.57,42.58,1952961.0,36.737,36.7628,36.7197,36.7283,1952961.0
2019-02-28 10:50:00,42.58,42.58,42.53,42.55,2157854.0,36.7283,36.7283,36.6852,36.7025,2157854.0
2019-02-28 11:00:00,42.55,42.57,42.49,42.52,1523488.0,36.7025,36.7197,36.6507,36.6766,1523488.0
2019-02-28 11:10:00,42.51,42.57,42.51,42.57,2611316.0,36.668,36.7197,36.668,36.7197,2611316.0
2019-02-28 11:20:00,42.56,42.61,42.55,42.56,608254.0,36.7111,36.7542,36.7025,36.7111,608254.0
2019-02-28 11:30:00,42.56,42.6,42.52,42.59,1051496.0,36.7111,36.7456,36.6766,36.737,1051496.0
2019-02-28 11:40:00,42.59,42.61,42.54,42.58,705326.0,36.737,36.7542,36.6938,36.7283,705326.0
2019-02-28 11:50:00,42.58,42.6,42.54,42.55,909141.0,36.7283,36.7456,36.6938,36.7025,909141.0
2019-02-28 12:00:00,42.55,42.59,42.53,42.58,984555.0,36.7025,36.737,36.6852,36.7283,984555.0
2019-02-28 12:10:00,42.57,42.62,42.55,42.62,819476.0,36.7197,36.7628,36.7025,36.7628,819476.0
2019-02-28 12:20:00,42.62,42.66,42.61,42.63,1434634.0,36.7628,36.7973,36.7542,36.7715,1434634.0
2019-02-28 12:30:00,42.63,42.64,42.59,42.64,727660.0,36.7715,36.7801,36.737,36.7801,727660.0
2019-02-28 12:40:00,42.64,42.66,42.59,42.61,3142910.0,36.7801,36.7973,36.737,36.7542,3142910.0
2019-02-28 12:50:00,42.61,42.64,42.6,42.63,547628.0,36.7542,36.7801,36.7456,36.7715,547628.0
2019-02-28 13:00:00,42.63,42.64,42.61,42.63,835742.0,36.7715,36.7801,36.7542,36.7715,835742.0
2019-02-28 13:10:00,42.63,42.63,42.6,42.61,551307.0,36.7715,36.7715,36.7456,36.7542,551307.0
2019-02-28 13:20:00,42.61,42.63,42.6,42.61,525095.0,36.7542,36.7715,36.7456,36.7542,525095.0
2019-02-28 13:30:00,42.61,42.62,42.6,42.62,501503.0,36.7542,36.7628,36.7456,36.7628,501503.0
2019-02-28 13:40:00,42.62,42.63,42.59,42.59,379167.0,36.7628,36.7715,36.737,36.737,379167.0
2019-02-28 13:50:00,42.59,42.63,42.59,42.62,1815824.0,36.737,36.7715,36.737,36.7628,1815824.0
2019-02-28 14:00:00,42.62,42.63,42.58,42.59,1469832.0,36.7628,36.7715,36.7283,36.737,1469832.0
2019-02-28 14:10:00,42.59,42.61,42.57,42.59,1000459.0,36.737,36.7542,36.7197,36.737,1000459.0
2019-02-28 14:20:00,42.59,42.59,42.54,42.58,2156005.0,36.737,36.737,36.6938,36.7283,2156005.0
2019-02-28 14:30:00,42.57,42.57,42.51,42.52,858834.0,36.7197,36.7197,36.668,36.6766,858834.0
2019-02-28 14:40:00,42.52,42.53,42.49,42.51,798000.0,36.6766,36.6852,36.6507,36.668,798000.0
2019-02-28 14:50:00,42.51,42.54,42.49,42.54,1499914.0,36.668,36.6938,36.6507,36.6938,1499914.0
2019-02-28 15:00:00,42.54,42.55,42.49,42.5,1334333.0,36.6938,36.7025,36.6507,36.6593,1334333.0
2019-02-28 15:10:00,42.49,42.51,42.48,42.49,1314949.0,36.6507,36.668,36.6421,36.6507,1314949.0
2019-02-28 15:20:00,42.49,42.51,42.44,42.45,2982358.0,36.6507,36.668,36.6076,36.6162,2982358.0
2019-02-28 15:30:00,42.45,42.54,42.44,42.52,2539118.0,36.6162,36.6938,36.6076,36.6766,2539118.0
2019-02-28 15:40:00,42.52,42.52,42.45,42.5,3435101.0,36.6766,36.6766,36.6162,36.6593,3435101.0
2019-02-28 15:50:00,42.49,42.51,42.44,42.46,10202269.0,36.6507,36.668,36.6076,36.6248,10202269.0
2019-03-01 09:30:00,42.78,42.81,42.72,42.74,2995016.0,36.9009,36.9267,36.8491,36.8664,2995016.0
2019-03-01 09:40:00,42.74,42.75,42.66,42.67,2157310.0,36.8664,36.875,36.7973,36.806,2157310.0
2019-03-01 09:50:00,42.67,42.7,42.63,42.69,1973194.0,36.806,36.8318,36.7715,36.8232,1973194.0
2019-03-01 10:00:00,42.68,42.75,42.62,42.72,5071710.0,36.8146,36.875,36.7628,36.8491,5071710.0
2019-03-01 10:10:00,42.72,42.74,42.65,42.7,1344177.0,36.8491,36.8664,36.7887,36.8318,1344177.0
2019-03-01 10:20:00,42.69,42.7,42.63,42.66,1388850.0,36.8232,36.8318,36.7715,36.7973,1388850.0
2019-03-01 10:30:00,42.66,42.66,42.56,42.57,7779541.0,36.7973,36.7973,36.7111,36.7197,7779541.0
2019-03-01 10:40:00,42.57,42.64,42.56,42.64,1599328.0,36.7197,36.7801,36.7111,36.7801,1599328.0
2019-03-01 10:50:00,42.64,42.64,42.58,42.64,1626714.0,36.7801,36.7801,36.7283,36.7801,1626714.0
2019-03-01 11:00:00,42.64,42.64,42.53,42.55,2289886.0,36.7801,36.7801,36.6852,36.7025,2289886.0
2019-03-01 11:10:00,42.55,42.55,42.44,42.5,7755343.0,36.7025,36.7025,36.6076,36.6593,7755343.0
2019-03-01 11:20:00,42.5,42.52,42.45,42.5,1167731.0,36.6593,36.6766,36.6162,36.6593,1167731.0
2019-03-01 11:30:00,42.51,42.53,42.46,42.52,1261788.0,36.668,36.6852,36.6248,36.6766,1261788.0
2019-03-01 11:40:00,42.51,42.53,42.46,42.47,2986529.0,36.668,36.6852,36.6248,36.6335,2986529.0
2019-03-01 11:50:00,42.47,42.47,42.41,42.47,1168771.0,36.6335,36.6335,36.5817,36.6335,1168771.0
2019-03-01 12:00:00,42.47,42.5,42.44,42.48,1170290.0,36.6335,36.6593,36.6076,36.6421,1170290.0
2019-03-01 12:10:00,42.48,42.5,42.45,42.48,1517012.0,36.6421,36.6593,36.6162,36.6421,1517012.0
2019-03-01 12:20:00,42.48,42.51,42.48,42.49,1387513.0,36.6421,36.668,36.6421,36.6507,1387513.0
2019-03-01 12:30:00,42.48,42.51,42.48,42.49,656648.0,36.6421,36.668,36.6421,36.6507,656648.0
2019-03-01 12:40:00,42.48,42.52,42.48,42.5,976752.0,36.6421,36.6766,36.6421,36.6593,976752.0
2019-03-01 12:50:00,42.5,42.52,42.49,42.5,528573.0,36.6593,36.6766,36.6507,36.6593,528573.0
2019-03-01 13:00:00,42.49,42.52,42.49,42.5,1102569.0,36.6507,36.6766,36.6507,36.6593,1102569.0
2019-03-01 13:10:00,42.5,42.57,42.49,42.54,1799445.0,36.6593,36.7197,36.6507,36.6938,1799445.0
2019-03-01 13:20:00,42.54,42.54,42.5,42.52,1031341.0,36.6938,36.6938,36.6593,36.6766,1031341.0
2019-03-01 13:30:00,42.51,42.55,42.5,42.51,757636.0,36.668,36.7025,36.6593,36.668,757636.0
2019-03-01 13:40:00,42.52,42.54,42.5,42.53,635039.0,36.6766,36.6938,36.6593,36.6852,635039.0
2019-03-01 13:50:00,42.54,42.55,42.53,42.54,348619.0,36.6938,36.7025,36.6852,36.6938,348619.0
2019-03-01 14:00:00,42.53,42.55,42.5,42.51,1068549.0,36.6852,36.7025,36.6593,36.668,1068549.0
2019-03-01 14:10:00,42.51,42.52,42.47,42.5,1114895.0,36.668,36.6766,36.6335,36.6593,1114895.0
2019-03-01 14:20:00,42.5,42.56,42.5,42.56,650408.0,36.6593,36.7111,36.6593,36.7111,650408.0
2019-03-01 14:30:00,42.55,42.57,42.51,42.52,750423.0,36.7025,36.7197,36.668,36.6766,750423.0
2019-03-01 14:40:00,42.52,42.54,42.49,42.49,757480.0,36.6766,36.6938,36.6507,36.6507,757480.0
2019-03-01 14:50:00,42.49,42.51,42.49,42.51,594083.0,36.6507,36.668,36.6507,36.668,594083.0
2019-03-01 15:00:00,42.51,42.51,42.46,42.48,1968023.0,36.668,36.668,36.6248,36.6421,1968023.0
2019-03-01 15:10:00,42.47,42.48,42.44,42.46,1313152.0,36.6335,36.6421,36.6076,36.6248,1313152.0
2019-03-01 15:20:00,42.46,42.47,42.43,42.45,1920315.0,36.6248,36.6335,36.599,36.6162,1920315.0
2019-03-01 15:30:00,42.45,42.47,42.42,42.46,1793706.0,36.6162,36.6335,36.5903,36.6248,1793706.0
2019-03-01 15:40:00,42.46,42.5,42.44,42.48,2531571.0,36.6248,36.6593,36.6076,36.6421,2531571.0
2019-03-01 15:50:00,42.48,42.5,42.43,42.48,5973028.0,36.6421,36.6593,36.599,36.6421,5973028.0
2019-03-04 09:30:00,42.72,42.78,42.67,42.71,4291027.0,36.8491,36.9009,36.806,36.8405,4291027.0
2019-03-04 09:40:00,42.71,42.72,42.62,42.62,2457939.0,36.8405,36.8491,36.7628,36.7628,2457939.0
2019-03-04 09:50:00,42.62,42.66,42.58,42.65,2525247.0,36.7628,36.7973,36.7283,36.7887,2525247.0
2019-03-04 10:00:00,42.64,42.66,42.59,42.62,2440761.0,36.7801,36.7973,36.737,36.7628,2440761.0
2019-03-04 10:10:00,42.62,42.66,42.59,42.65,1658491.0,36.7628,36.7973,36.737,36.7887,1658491.0
2019-03-04 10:20:00,42.66,42.68,42.64,42.65,1138671.0,36.7973,36.8146,36.7801,36.7887,1138671.0
2019-03-04 10:30:00,42.66,42.67,42.57,42.6,1686229.0,36.7973,36.806,36.7197,36.7456,1686229.0
2019-03-04 10:40:00,42.6,42.62,42.57,42.58,1233996.0,36.7456,36.7628,36.7197,36.7283,1233996.0
2019-03-04 10:50:00,42.59,42.6,42.5,42.51,3014462.0,36.737,36.7456,36.6593,36.668,3014462.0
2019-03-04 11:00:00,42.52,42.54,42.45,42.46,4172606.0,36.6766,36.6938,36.6162,36.6248,4172606.0
2019-03-04 11:10:00,42.45,42.49,42.43,42.48,3619526.0,36.6162,36.6507,36.599,36.6421,3619526.0
2019-03-04 11:20:00,42.48,42.49,42.41,42.42,2252640.0,36.6421,36.6507,36.5817,36.5903,2252640.0
2019-03-04 11:30:00,42.43,42.46,42.4,42.42,1448253.0,36.599,36.6248,36.5731,36.5903,1448253.0
2019-03-04 11:40:00,42.42,42.43,42.31,42.32,4657447.0,36.5903,36.599,36.4954,36.5041,4657447.0
2019-03-04 11:50:00,42.32,42.34,42.25,42.27,3519028.0,36.5041,36.5213,36.4437,36.4609,3519028.0
2019-03-04 12:00:00,42.27,42.34,42.25,42.33,2593239.0,36.4609,36.5213,36.4437,36.5127,2593239.0
2019-03-04 12:10:00,42.33,42.33,42.18,42.18,3673880.0,36.5127,36.5127,36.3833,36.3833,3673880.0
2019-03-04 12:20:00,42.19,42.32,42.18,42.32,2009849.0,36.3919,36.5041,36.3833,36.5041,2009849.0
2019-03-04 12:30:00,42.31,42.34,42.29,42.31,3262707.0,36.4954,36.5213,36.4782,36.4954,3262707.0
2019-03-04 12:40:00,42.31,42.34,42.25,42.29,2256449.0,36.4954,36.5213,36.4437,36.4782,2256449.0
2019-03-04 12:50:00,42.29,42.37,42.27,42.35,1469786.0,36.4782,36.5472,36.4609,36.5299,1469786.0
2019-03-04 13:00:00,42.34,42.35,42.25,42.26,1457746.0,36.5213,36.5299,36.4437,36.4523,1457746.0
2019-03-04 13:10:00,42.26,42.33,42.24,42.32,1151551.0,36.4523,36.5127,36.4351,36.5041,1151551.0
2019-03-04 13:20:00,42.32,42.39,42.32,42.39,1140821.0,36.5041,36.5645,36.5041,36.5645,1140821.0
2019-03-04 13:30:00,42.38,42.4,42.36,42.38,1604928.0,36.5558,36.5731,36.5386,36.5558,1604928.0
2019-03-04 13:40:00,42.39,42.44,42.38,42.44,1374288.0,36.5645,36.6076,36.5558,36.6076,1374288.0
2019-03-04 13:50:00,42.43,42.49,42.43,42.47,995385.0,36.599,36.6507,36.599,36.6335,995385.0
2019-03-04 14:00:00,42.48,42.49,42.43,42.44,1095292.0,36.6421,36.6507,36.599,36.6076,1095292.0
2019-03-04 14:10:00,42.45,42.46,42.42,42.46,1225151.0,36.6162,36.6248,36.5903,36.6248,1225151.0
2019-03-04 14:20:00,42.46,42.49,42.43,42.47,1032822.0,36.6248,36.6507,36.599,36.6335,1032822.0
2019-03-04 14:30:00,42.48,42.48,42.44,42.45,1281317.0,36.6421,36.6421,36.6076,36.6162,1281317.0
2019-03-04 14:40:00,42.46,42.5,42.45,42.48,1386122.0,36.6248,36.6593,36.6162,36.6421,1386122.0
2019-03-04 14:50:00,42.48,42.52,42.46,42.46,1420545.0,36.6421,36.6766,36.6248,36.6248,1420545.0
2019-03-04 15:00:00,42.46,42.48,42.44,42.44,936161.0,36.6248,36.6421,36.6076,36.6076,936161.0
2019-03-04 15:10:00,42.44,42.49,42.44,42.48,1206500.0,36.6076,36.6507,36.6076,36.6421,1206500.0
2019-03-04 15:20:00,42.48,42.49,42.44,42.45,1600028.0,36.6421,36.6507,36.6076,36.6162,1600028.0
2019-03-04 15:30:00,42.46,42.54,42.44,42.51,2220127.0,36.6248,36.6938,36.6076,36.668,2220127.0
2019-03-04 15:40:00,42.51,42.56,42.49,42.52,2233950.0,36.668,36.7111,36.6507,36.6766,2233950.0
2019-03-04 15:50:00,42.53,42.57,42.51,42.55,5514059.0,36.6852,36.7197,36.668,36.7025,5514059.0
2019-03-05 09:30:00,42.75,42.79,42.69,42.77,2273355.0,36.875,36.9095,36.8232,36.8922,2273355.0
2019-03-05 09:40:00,42.77,42.81,42.71,42.73,1616041.0,36.8922,36.9267,36.8405,36.8577,1616041.0
2019-03-05 09:50:00,42.73,42.78,42.69,42.76,1035431.0,36.8577,36.9009,36.8232,36.8836,1035431.0
2019-03-05 10:00:00,42.77,42.8,42.71,42.72,2259771.0,36.8922,36.9181,36.8405,36.8491,2259771.0
2019-03-05 10:10:00,42.71,42.74,42.67,42.69,2165841.0,36.8405,36.8664,36.806,36.8232,2165841.0
2019-03-05 10:20:00,42.69,42.75,42.66,42.69,877971.0,36.8232,36.875,36.7973,36.8232,877971.0
2019-03-05 10:30:00,42.68,42.76,42.67,42.76,910053.0,36.8146,36.8836,36.806,36.8836,910053.0
2019-03-05 10:40:00,42.76,42.78,42.74,42.77,499024.0,36.8836,36.9009,36.8664,36.8922,499024.0
2019-03-05 10:50:00,42.77,42.84,42.77,42.84,619175.0,36.8922,36.9526,36.8922,36.9526,619175.0
2019-03-05 11:00:00,42.83,42.91,42.82,42.91,3082694.0,36.944,37.013,36.9354,37.013,3082694.0
2019-03-05 11:10:00,42.91,42.95,42.9,42.94,1405505.0,37.013,37.0475,37.0044,37.0389,1405505.0
2019-03-05 11:20:00,42.95,43.0,42.93,42.97,3791374.0,37.0475,37.0906,37.0302,37.0647,3791374.0
2019-03-05 11:30:00,42.97,42.99,42.94,42.98,1659957.0,37.0647,37.082,37.0389,37.0734,1659957.0
2019-03-05 11:40:00,42.98,43.0,42.95,42.95,693629.0,37.0734,37.0906,37.0475,37.0475,693629.0
2019-03-05 11:50:00,42.95,42.96,42.88,42.92,1077882.0,37.0475,37.0561,36.9871,37.0216,1077882.0
2019-03-05 12:00:00,42.92,42.93,42.89,42.91,577688.0,37.0216,37.0302,36.9957,37.013,577688.0
2019-03-05 12:10:00,42.91,42.94,42.89,42.9,338230.0,37.013,37.0389,36.9957,37.0044,338230.0
2019-03-05 12:20:00,42.9,42.96,42.89,42.95,539429.0,37.0044,37.0561,36.9957,37.0475,539429.0
2019-03-05 12:30:00,42.95,42.96,42.92,42.93,419126.0,37.0475,37.0561,37.0216,37.0302,419126.0
2019-03-05 12:40:00,42.94,42.96,42.93,42.96,323723.0,37.0389,37.0561,37.0302,37.0561,323723.0
2019-03-05 12:50:00,42.95,42.97,42.93,42.96,807073.0,37.0475,37.0647,37.0302,37.0561,807073.0
2019-03-05 13:00:00,42.97,42.97,42.94,42.95,1492568.0,37.0647,37.0647,37.0389,37.0475,1492568.0
2019-03-05 13:10:00,42.95,42.98,42.94,42.97,1208061.0,37.0475,37.0734,37.0389,37.0647,1208061.0
2019-03-05 13:20:00,42.96,42.99,42.95,42.97,833892.0,37.0561,37.082,37.0475,37.0647,833892.0
2019-03-05 13:30:00,42.97,42.99,42.95,42.98,374162.0,37.0647,37.082,37.0475,37.0734,374162.0
2019-03-05 13:40:00,42.98,42.99,42.96,42.99,526497.0,37.0734,37.082,37.0561,37.082,526497.0
2019-03-05 13:50:00,42.99,43.02,42.98,43.0,1243636.0,37.082,37.1079,37.0734,37.0906,1243636.0
2019-03-05 14:00:00,43.0,43.04,42.99,43.02,701279.0,37.0906,37.1251,37.082,37.1079,701279.0
2019-03-05 14:10:00,43.01,43.03,43.0,43.02,701073.0,37.0992,37.1165,37.0906,37.1079,701073.0
2019-03-05 14:20:00,43.02,43.02,42.98,43.0,1863713.0,37.1079,37.1079,37.0734,37.0906,1863713.0
2019-03-05 14:30:00,43.0,43.01,42.98,42.98,491803.0,37.0906,37.0992,37.0734,37.0734,491803.0
2019-03-05 14:40:00,42.98,43.01,42.98,43.01,501317.0,37.0734,37.0992,37.0734,37.0992,501317.0
2019-03-05 14:50:00,43.01,43.03,43.0,43.03,507389.0,37.0992,37.1165,37.0906,37.1165,507389.0
2019-03-05 15:00:00,43.02,43.03,43.0,43.0,719090.0,37.1079,37.1165,37.0906,37.0906,719090.0
2019-03-05 15:10:00,43.0,43.02,42.98,42.98,1183357.0,37.0906,37.1079,37.0734,37.0734,1183357.0
2019-03-05 15:20:00,42.98,42.99,42.95,42.97,1228118.0,37.0734,37.082,37.0475,37.0647,1228118.0
2019-03-05 15:30:00,42.96,43.0,42.96,43.0,1162934.0,37.0561,37.0906,37.0561,37.0906,1162934.0
2019-03-05 15:40:00,42.99,43.03,42.99,43.02,1101638.0,37.082,37.1165,37.082,37.1079,1101638.0
2019-03-05 15:50:00,43.02,43.03,42.95,42.97,3758468.0,37.1079,37.1165,37.0475,37.0647,3758468.0
2019-03-06 09:30:00,42.99,43.04,42.92,43.02,1719390.0,37.082,37.1251,37.0216,37.1079,1719390.0
2019-03-06 09:40:00,43.02,43.05,42.96,42.97,1310122.0,37.1079,37.1337,37.0561,37.0647,1310122.0
2019-03-06 09:50:00,42.97,42.98,42.92,42.95,1599576.0,37.0647,37.0734,37.0216,37.0475,1599576.0
2019-03-06 10:00:00,42.95,43.0,42.92,42.99,1392083.0,37.0475,37.0906,37.0216,37.082,1392083.0
2019-03-06 10:10:00,42.99,43.01,42.94,42.94,3783766.0,37.082,37.0992,37.0389,37.0389,3783766.0
2019-03-06 10:20:00,42.94,42.96,42.89,42.9,1731851.0,37.0389,37.0561,36.9957,37.0044,1731851.0
2019-03-06 10:30:00,42.9,42.92,42.86,42.9,1611632.0,37.0044,37.0216,36.9699,37.0044,1611632.0
2019-03-06 10:40:00,42.9,42.94,42.87,42.93,920293.0,37.0044,37.0389,36.9785,37.0302,920293.0
2019-03-06 10:50:00,42.93,42.97,42.91,42.92,1138349.0,37.0302,37.0647,37.013,37.0216,1138349.0
2019-03-06 11:00:00,42.92,42.97,42.88,42.96,1871557.0,37.0216,37.0647,36.9871,37.0561,1871557.0
2019-03-06 11:10:00,42.95,42.98,42.93,42.95,717444.0,37.0475,37.0734,37.0302,37.0475,717444.0
2019-03-06 11:20:00,42.95,42.97,42.89,42.95,1442614.0,37.0475,37.0647,36.9957,37.0475,1442614.0
2019-03-06 11:30:00,42.95,42.96,42.9,42.91,1721777.0,37.0475,37.0561,37.0044,37.013,1721777.0
2019-03-06 11:40:00,42.91,42.92,42.85,42.85,595746.0,37.013,37.0216,36.9612,36.9612,595746.0
2019-03-06 11:50:00,42.85,42.86,42.79,42.83,842766.0,36.9612,36.9699,36.9095,36.944,842766.0
2019-03-06 12:00:00,42.82,42.9,42.82,42.88,604771.0,36.9354,37.0044,36.9354,36.9871,604771.0
2019-03-06 12:10:00,42.88,42.89,42.83,42.84,611658.0,36.9871,36.9957,36.944,36.9526,611658.0
2019-03-06 12:20:00,42.84,42.85,42.77,42.8,1666147.0,36.9526,36.9612,36.8922,36.9181,1666147.0
2019-03-06 12:30:00,42.8,42.83,42.79,42.8,1171246.0,36.9181,36.944,36.9095,36.9181,1171246.0
2019-03-06 12:40:00,42.8,42.81,42.73,42.75,5873666.0,36.9181,36.9267,36.8577,36.875,5873666.0
2019-03-06 12:50:00,42.75,42.78,42.71,42.72,1267817.0,36.875,36.9009,36.8405,36.8491,1267817.0
2019-03-06 13:00:00,42.72,42.74,42.66,42.68,1497360.0,36.8491,36.8664,36.7973,36.8146,1497360.0
2019-03-06 13:10:00,42.68,42.75,42.67,42.73,1202728.0,36.8146,36.875,36.806,36.8577,1202728.0
2019-03-06 13:20:00,42.73,42.74,42.7,42.73,607772.0,36.8577,36.8664,36.8318,36.8577,607772.0
2019-03-06 13:30:00,42.73,42.78,42.72,42.77,748817.0,36.8577,36.9009,36.8491,36.8922,748817.0
2019-03-06 13:40:00,42.78,42.79,42.75,42.77,1083847.0,36.9009,36.9095,36.875,36.8922,1083847.0
2019-03-06 13:50:00,42.77,42.8,42.76,42.79,441993.0,36.8922,36.9181,36.8836,36.9095,441993.0
2019-03-06 14:00:00,42.79,42.81,42.77,42.79,468407.0,36.9095,36.9267,36.8922,36.9095,468407.0
2019-03-06 14:10:00,42.79,42.82,42.77,42.78,596216.0,36.9095,36.9354,36.8922,36.9009,596216.0
2019-03-06 14:20:00,42.79,42.82,42.77,42.78,467888.0,36.9095,36.9354,36.8922,36.9009,467888.0
2019-03-06 14:30:00,42.78,42.79,42.75,42.75,733906.0,36.9009,36.9095,36.875,36.875,733906.0
2019-03-06 14:40:00,42.76,42.76,42.72,42.73,731434.0,36.8836,36.8836,36.8491,36.8577,731434.0
2019-03-06 14:50:00,42.73,42.78,42.72,42.76,1196743.0,36.8577,36.9009,36.8491,36.8836,1196743.0
2019-03-06 15:00:00,42.76,42.78,42.73,42.76,759847.0,36.8836,36.9009,36.8577,36.8836,759847.0
2019-03-06 15:10:00,42.76,42.76,42.72,42.75,812546.0,36.8836,36.8836,36.8491,36.875,812546.0
2019-03-06 15:20:00,42.75,42.76,42.71,42.73,721769.0,36.875,36.8836,36.8405,36.8577,721769.0
2019-03-06 15:30:00,42.73,42.77,42.73,42.75,1554229.0,36.8577,36.8922,36.8577,36.875,1554229.0
2019-03-06 15:40:00,42.75,42.77,42.71,42.72,1394749.0,36.875,36.8922,36.8405,36.8491,1394749.0
2019-03-06 15:50:00,42.72,42.74,42.7,42.72,3831992.0,36.8491,36.8664,36.8318,36.8491,3831992.0
2019-03-07 09:30:00,42.48,42.49,42.29,42.31,2563713.0,36.6421,36.6507,36.4782,36.4954,2563713.0
2019-03-07 09:40:00,42.3,42.33,42.16,42.18,5157969.0,36.4868,36.5127,36.3661,36.3833,5157969.0
2019-03-07 09:50:00,42.18,42.23,42.12,42.22,4123316.0,36.3833,36.4264,36.3316,36.4178,4123316.0
2019-03-07 10:00:00,42.22,42.26,42.17,42.21,2539869.0,36.4178,36.4523,36.3747,36.4092,2539869.0
2019-03-07 10:10:00,42.21,42.23,42.12,42.13,2675639.0,36.4092,36.4264,36.3316,36.3402,2675639.0
2019-03-07 10:20:00,42.13,42.16,42.09,42.14,1936978.0,36.3402,36.3661,36.3057,36.3488,1936978.0
2019-03-07 10:30:00,42.15,42.19,42.13,42.17,2699757.0,36.3574,36.3919,36.3402,36.3747,2699757.0
2019-03-07 10:40:00,42.17,42.2,42.11,42.2,1967058.0,36.3747,36.4006,36.3229,36.4006,1967058.0
2019-03-07 10:50:00,42.2,42.21,42.12,42.13,1531396.0,36.4006,36.4092,36.3316,36.3402,1531396.0
2019-03-07 11:00:00,42.12,42.16,42.09,42.11,2652263.0,36.3316,36.3661,36.3057,36.3229,2652263.0
2019-03-07 11:10:00,42.11,42.12,42.06,42.07,1162928.0,36.3229,36.3316,36.2798,36.2884,1162928.0
2019-03-07 11:20:00,42.06,42.13,42.05,42.13,1123256.0,36.2798,36.3402,36.2712,36.3402,1123256.0
2019-03-07 11:30:00,42.13,42.2,42.12,42.15,1626685.0,36.3402,36.4006,36.3316,36.3574,1626685.0
2019-03-07 11:40:00,42.15,42.18,42.12,42.12,1161977.0,36.3574,36.3833,36.3316,36.3316,1161977.0
2019-03-07 11:50:00,42.13,42.14,42.08,42.09,1397298.0,36.3402,36.3488,36.2971,36.3057,1397298.0
2019-03-07 12:00:00,42.09,42.11,42.06,42.09,901675.0,36.3057,36.3229,36.2798,36.3057,901675.0
2019-03-07 12:10:00,42.09,42.12,42.07,42.11,1048785.0,36.3057,36.3316,36.2884,36.3229,1048785.0
2019-03-07 12:20:00,42.11,42.18,42.09,42.16,1878201.0,36.3229,36.3833,36.3057,36.3661,1878201.0
2019-03-07 12:30:00,42.16,42.18,42.08,42.15,2034245.0,36.3661,36.3833,36.2971,36.3574,2034245.0
2019-03-07 12:40:00,42.15,42.16,42.1,42.13,770694.0,36.3574,36.3661,36.3143,36.3402,770694.0
2019-03-07 12:50:00,42.13,42.17,42.1,42.15,1412337.0,36.3402,36.3747,36.3143,36.3574,1412337.0
2019-03-07 13:00:00,42.15,42.15,42.08,42.11,990915.0,36.3574,36.3574,36.2971,36.3229,990915.0
2019-03-07 13:10:00,42.1,42.14,42.1,42.11,678159.0,36.3143,36.3488,36.3143,36.3229,678159.0
2019-03-07 13:20:00,42.11,42.12,42.06,42.09,735548.0,36.3229,36.3316,36.2798,36.3057,735548.0
2019-03-07 13:30:00,42.09,42.1,42.03,42.05,1288132.0,36.3057,36.3143,36.2539,36.2712,1288132.0
2019-03-07 13:40:00,42.05,42.08,42.05,42.06,669356.0,36.2712,36.2971,36.2712,36.2798,669356.0
2019-03-07 13:50:00,42.07,42.09,42.01,42.02,1163694.0,36.2884,36.3057,36.2367,36.2453,1163694.0
2019-03-07 14:00:00,42.02,42.03,41.99,42.01,1413597.0,36.2453,36.2539,36.2194,36.2367,1413597.0
2019-03-07 14:10:00,42.02,42.02,41.96,41.99,1513828.0,36.2453,36.2453,36.1935,36.2194,1513828.0
2019-03-07 14:20:00,42.0,42.0,41.95,41.98,819174.0,36.228,36.228,36.1849,36.2108,819174.0
2019-03-07 14:30:00,41.99,42.0,41.92,41.92,816641.0,36.2194,36.228,36.159,36.159,816641.0
2019-03-07 14:40:00,41.93,41.96,41.88,41.9,1489474.0,36.1677,36.1935,36.1245,36.1418,1489474.0
2019-03-07 14:50:00,41.9,41.93,41.88,41.89,2985332.0,36.1418,36.1677,36.1245,36.1332,2985332.0
2019-03-07 15:00:00,41.89,41.93,41.87,41.92,1652892.0,36.1332,36.1677,36.1159,36.159,1652892.0
2019-03-07 15:10:00,41.91,41.94,41.89,41.94,3416007.0,36.1504,36.1763,36.1332,36.1763,3416007.0
2019-03-07 15:20:00,41.94,41.96,41.9,41.9,1737509.0,36.1763,36.1935,36.1418,36.1418,1737509.0
2019-03-07 15:30:00,41.91,41.95,41.89,41.94,2313757.0,36.1504,36.1849,36.1332,36.1763,2313757.0
2019-03-07 15:40:00,41.94,41.95,41.91,41.93,1781317.0,36.1763,36.1849,36.1504,36.1677,1781317.0
2019-03-07 15:50:00,41.93,41.95,41.87,41.94,7654463.0,36.1677,36.1849,36.1159,36.1763,7654463.0
2019-03-08 09:30:00,41.45,41.57,41.41,41.55,4140503.0,35.7536,35.8571,35.7191,35.8399,4140503.0
2019-03-08 09:40:00,41.55,41.56,41.45,41.52,8867407.0,35.8399,35.8485,35.7536,35.814,8867407.0
2019-03-08 09:50:00,41.52,41.53,41.42,41.43,4007700.0,35.814,35.8226,35.7278,35.7364,4007700.0
2019-03-08 10:00:00,41.42,41.49,41.39,41.48,5097200.0,35.7278,35.7881,35.7019,35.7795,5097200.0
2019-03-08 10:10:00,41.48,41.5,41.43,41.47,3940477.0,35.7795,35.7968,35.7364,35.7709,3940477.0
2019-03-08 10:20:00,41.46,41.55,41.44,41.53,2506981.0,35.7623,35.8399,35.745,35.8226,2506981.0
2019-03-08 10:30:00,41.54,41.55,41.48,41.51,2104073.0,35.8313,35.8399,35.7795,35.8054,2104073.0
2019-03-08 10:40:00,41.51,41.66,41.47,41.65,2974528.0,35.8054,35.9348,35.7709,35.9261,2974528.0
2019-03-08 10:50:00,41.65,41.66,41.54,41.57,4314409.0,35.9261,35.9348,35.8313,35.8571,4314409.0
2019-03-08 11:00:00,41.56,41.62,41.54,41.58,1466427.0,35.8485,35.9003,35.8313,35.8658,1466427.0
2019-03-08 11:10:00,41.58,41.63,41.55,41.59,850882.0,35.8658,35.9089,35.8399,35.8744,850882.0
2019-03-08 11:20:00,41.59,41.68,41.57,41.65,3151137.0,35.8744,35.952,35.8571,35.9261,3151137.0
2019-03-08 11:30:00,41.65,41.66,41.53,41.54,2293320.0,35.9261,35.9348,35.8226,35.8313,2293320.0
2019-03-08 11:40:00,41.54,41.6,41.53,41.59,768245.0,35.8313,35.883,35.8226,35.8744,768245.0
2019-03-08 11:50:00,41.58,41.61,41.54,41.54,882881.0,35.8658,35.8916,35.8313,35.8313,882881.0
2019-03-08 12:00:00,41.54,41.56,41.52,41.53,860619.0,35.8313,35.8485,35.814,35.8226,860619.0
2019-03-08 12:10:00,41.54,41.57,41.51,41.53,806077.0,35.8313,35.8571,35.8054,35.8226,806077.0
2019-03-08 12:20:00,41.53,41.58,41.51,41.57,1065188.0,35.8226,35.8658,35.8054,35.8571,1065188.0
2019-03-08 12:30:00,41.57,41.58,41.52,41.53,857575.0,35.8571,35.8658,35.814,35.8226,857575.0
2019-03-08 12:40:00,41.53,41.56,41.5,41.51,555844.0,35.8226,35.8485,35.7968,35.8054,555844.0
2019-03-08 12:50:00,41.51,41.54,41.5,41.52,1130986.0,35.8054,35.8313,35.7968,35.814,1130986.0
2019-03-08 13:00:00,41.52,41.54,41.5,41.52,1312853.0,35.814,35.8313,35.7968,35.814,1312853.0
2019-03-08 13:10:00,41.52,41.56,41.51,41.54,615082.0,35.814,35.8485,35.8054,35.8313,615082.0
2019-03-08 13:20:00,41.53,41.55,41.5,41.54,755219.0,35.8226,35.8399,35.7968,35.8313,755219.0
2019-03-08 13:30:00,41.54,41.54,41.49,41.49,2624474.0,35.8313,35.8313,35.7881,35.7881,2624474.0
2019-03-08 13:40:00,41.49,41.52,41.48,41.5,2538914.0,35.7881,35.814,35.7795,35.7968,2538914.0
2019-03-08 13:50:00,41.51,41.51,41.44,41.46,3047166.0,35.8054,35.8054,35.745,35.7623,3047166.0
2019-03-08 14:00:00,41.46,41.46,41.41,41.45,1776929.0,35.7623,35.7623,35.7191,35.7536,1776929.0
2019-03-08 14:10:00,41.46,41.48,41.44,41.46,1959287.0,35.7623,35.7795,35.745,35.7623,1959287.0
2019-03-08 14:20:00,41.47,41.53,41.46,41.52,1549477.0,35.7709,35.8226,35.7623,35.814,1549477.0
2019-03-08 14:30:00,41.52,41.54,41.51,41.53,1899217.0,35.814,35.8313,35.8054,35.8226,1899217.0
2019-03-08 14:40:00,41.53,41.58,41.53,41.55,1350760.0,35.8226,35.8658,35.8226,35.8399,1350760.0
2019-03-08 14:50:00,41.55,41.6,41.55,41.57,1068993.0,35.8399,35.883,35.8399,35.8571,1068993.0
2019-03-08 15:00:00,41.57,41.62,41.56,41.59,1087919.0,35.8571,35.9003,35.8485,35.8744,1087919.0
2019-03-08 15:10:00,41.59,41.6,41.53,41.56,3400196.0,35.8744,35.883,35.8226,35.8485,3400196.0
2019-03-08 15:20:00,41.57,41.58,41.52,41.54,1278069.0,35.8571,35.8658,35.814,35.8313,1278069.0
2019-03-08 15:30:00,41.54,41.6,41.52,41.58,1181977.0,35.8313,35.883,35.814,35.8658,1181977.0
2019-03-08 15:40:00,41.58,41.65,41.57,41.61,3908067.0,35.8658,35.9261,35.8571,35.8916,3908067.0
2019-03-08 15:50:00,41.61,41.67,41.6,41.65,6569208.0,35.8916,35.9434,35.883,35.9261,6569208.0
2019-03-11 09:30:00,42.01,42.17,42.01,42.16,1575995.0,36.2367,36.3747,36.2367,36.3661,1575995.0
2019-03-11 09:40:00,42.16,42.24,42.15,42.2,2435436.0,36.3661,36.4351,36.3574,36.4006,2435436.0
2019-03-11 09:50:00,42.2,42.25,42.19,42.25,1961242.0,36.4006,36.4437,36.3919,36.4437,1961242.0
2019-03-11 10:00:00,42.25,42.29,42.23,42.24,3094756.0,36.4437,36.4782,36.4264,36.4351,3094756.0
2019-03-11 10:10:00,42.25,42.3,42.23,42.3,1850113.0,36.4437,36.4868,36.4264,36.4868,1850113.0
2019-03-11 10:20:00,42.3,42.32,42.28,42.29,1556250.0,36.4868,36.5041,36.4696,36.4782,1556250.0
2019-03-11 10:30:00,42.28,42.31,42.27,42.3,2806751.0,36.4696,36.4954,36.4609,36.4868,2806751.0
2019-03-11 10:40:00,42.29,42.34,42.29,42.33,1325042.0,36.4782,36.5213,36.4782,36.5127,1325042.0
2019-03-11 10:50:00,42.34,42.37,42.33,42.35,1980795.0,36.5213,36.5472,36.5127,36.5299,1980795.0
2019-03-11 11:00:00,42.35,42.39,42.34,42.39,1771425.0,36.5299,36.5645,36.5213,36.5645,1771425.0
2019-03-11 11:10:00,42.38,42.4,42.36,42.37,1298445.0,36.5558,36.5731,36.5386,36.5472,1298445.0
2019-03-11 11:20:00,42.37,42.39,42.36,42.38,1053391.0,36.5472,36.5645,36.5386,36.5558,1053391.0
2019-03-11 11:30:00,42.38,42.39,42.35,42.37,1206703.0,36.5558,36.5645,36.5299,36.5472,1206703.0
2019-03-11 11:40:00,42.37,42.38,42.35,42.36,2254904.0,36.5472,36.5558,36.5299,36.5386,2254904.0
2019-03-11 11:50:00,42.36,42.38,42.34,42.37,849413.0,36.5386,36.5558,36.5213,36.5472,849413.0
2019-03-11 12:00:00,42.37,42.4,42.35,42.38,2239987.0,36.5472,36.5731,36.5299,36.5558,2239987.0
2019-03-11 12:10:00,42.38,42.39,42.35,42.39,808982.0,36.5558,36.5645,36.5299,36.5645,808982.0
2019-03-11 12:20:00,42.38,42.4,42.34,42.34,454003.0,36.5558,36.5731,36.5213,36.5213,454003.0
2019-03-11 12:30:00,42.35,42.39,42.34,42.38,497682.0,36.5299,36.5645,36.5213,36.5558,497682.0
2019-03-11 12:40:00,42.37,42.38,42.34,42.35,760985.0,36.5472,36.5558,36.5213,36.5299,760985.0
2019-03-11 12:50:00,42.35,42.39,42.35,42.38,567551.0,36.5299,36.5645,36.5299,36.5558,567551.0
2019-03-11 13:00:00,42.38,42.39,42.37,42.39,304199.0,36.5558,36.5645,36.5472,36.5645,304199.0
2019-03-11 13:10:00,42.39,42.43,42.38,42.41,528338.0,36.5645,36.599,36.5558,36.5817,528338.0
2019-03-11 13:20:00,42.41,42.43,42.39,42.42,626257.0,36.5817,36.599,36.5645,36.5903,626257.0
2019-03-11 13:30:00,42.42,42.43,42.4,42.43,447013.0,36.5903,36.599,36.5731,36.599,447013.0
2019-03-11 13:40:00,42.43,42.43,42.38,42.39,716410.0,36.599,36.599,36.5558,36.5645,716410.0
2019-03-11 13:50:00,42.39,42.43,42.38,42.43,343088.0,36.5645,36.599,36.5558,36.599,343088.0
2019-03-11 14:00:00,42.43,42.43,42.4,42.41,752457.0,36.599,36.599,36.5731,36.5817,752457.0
2019-03-11 14:10:00,42.41,42.41,42.38,42.39,1053756.0,36.5817,36.5817,36.5558,36.5645,1053756.0
2019-03-11 14:20:00,42.4,42.42,42.39,42.4,371689.0,36.5731,36.5903,36.5645,36.5731,371689.0
2019-03-11 14:30:00,42.4,42.42,42.38,42.42,638983.0,36.5731,36.5903,36.5558,36.5903,638983.0
2019-03-11 14:40:00,42.42,42.42,42.39,42.4,705641.0,36.5903,36.5903,36.5645,36.5731,705641.0
2019-03-11 14:50:00,42.4,42.43,42.39,42.43,622534.0,36.5731,36.599,36.5645,36.599,622534.0
2019-03-11 15:00:00,42.42,42.43,42.4,42.42,633613.0,36.5903,36.599,36.5731,36.5903,633613.0
2019-03-11 15:10:00,42.41,42.44,42.41,42.43,604874.0,36.5817,36.6076,36.5817,36.599,604874.0
2019-03-11 15:20:00,42.43,42.45,42.42,42.44,1720868.0,36.599,36.6162,36.5903,36.6076,1720868.0
2019-03-11 15:30:00,42.44,42.47,42.43,42.45,1108470.0,36.6076,36.6335,36.599,36.6162,1108470.0
2019-03-11 15:40:00,42.45,42.46,42.43,42.46,1902572.0,36.6162,36.6248,36.599,36.6248,1902572.0
2019-03-11 15:50:00,42.46,42.46,42.41,42.42,5939266.0,36.6248,36.6248,36.5817,36.5903,5939266.0
2019-03-12 09:30:00,42.64,42.68,42.58,42.67,1810453.0,36.7801,36.8146,36.7283,36.806,1810453.0
2019-03-12 09:40:00,42.67,42.68,42.62,42.66,1864682.0,36.806,36.8146,36.7628,36.7973,1864682.0
2019-03-12 09:50:00,42.66,42.73,42.65,42.7,2036084.0,36.7973,36.8577,36.7887,36.8318,2036084.0
2019-03-12 10:00:00,42.71,42.73,42.67,42.72,1069776.0,36.8405,36.8577,36.806,36.8491,1069776.0
2019-03-12 10:10:00,42.72,42.73,42.68,42.69,1288609.0,36.8491,36.8577,36.8146,36.8232,1288609.0
2019-03-12 10:20:00,42.7,42.7,42.68,42.69,965126.0,36.8318,36.8318,36.8146,36.8232,965126.0
2019-03-12 10:30:00,42.69,42.75,42.68,42.73,1509942.0,36.8232,36.875,36.8146,36.8577,1509942.0
2019-03-12 10:40:00,42.73,42.74,42.69,42.72,967150.0,36.8577,36.8664,36.8232,36.8491,967150.0
2019-03-12 10:50:00,42.72,42.74,42.69,42.69,1041670.0,36.8491,36.8664,36.8232,36.8232,1041670.0
2019-03-12 11:00:00,42.7,42.7,42.62,42.63,1333064.0,36.8318,36.8318,36.7628,36.7715,1333064.0
2019-03-12 11:10:00,42.64,42.66,42.55,42.58,1086288.0,36.7801,36.7973,36.7025,36.7283,1086288.0
2019-03-12 11:20:00,42.58,42.64,42.57,42.63,933542.0,36.7283,36.7801,36.7197,36.7715,933542.0
2019-03-12 11:30:00,42.63,42.68,42.59,42.67,573191.0,36.7715,36.8146,36.737,36.806,573191.0
2019-03-12 11:40:00,42.68,42.68,42.64,42.65,436484.0,36.8146,36.8146,36.7801,36.7887,436484.0
2019-03-12 11:50:00,42.65,42.72,42.65,42.72,1366668.0,36.7887,36.8491,36.7887,36.8491,1366668.0
2019-03-12 12:00:00,42.72,42.73,42.66,42.66,1260487.0,36.8491,36.8577,36.7973,36.7973,1260487.0
2019-03-12 12:10:00,42.66,42.7,42.66,42.67,650780.0,36.7973,36.8318,36.7973,36.806,650780.0
2019-03-12 12:20:00,42.67,42.7,42.64,42.7,885506.0,36.806,36.8318,36.7801,36.8318,885506.0
2019-03-12 12:30:00,42.7,42.71,42.68,42.7,683332.0,36.8318,36.8405,36.8146,36.8318,683332.0
2019-03-12 12:40:00,42.71,42.71,42.69,42.7,498408.0,36.8405,36.8405,36.8232,36.8318,498408.0
2019-03-12 12:50:00,42.7,42.7,42.66,42.7,765880.0,36.8318,36.8318,36.7973,36.8318,765880.0
2019-03-12 13:00:00,42.7,42.73,42.69,42.73,452253.0,36.8318,36.8577,36.8232,36.8577,452253.0
2019-03-12 13:10:00,42.72,42.73,42.67,42.68,452299.0,36.8491,36.8577,36.806,36.8146,452299.0
2019-03-12 13:20:00,42.68,42.7,42.67,42.68,466984.0,36.8146,36.8318,36.806,36.8146,466984.0
2019-03-12 13:30:00,42.68,42.68,42.64,42.65,465312.0,36.8146,36.8146,36.7801,36.7887,465312.0
2019-03-12 13:40:00,42.65,42.71,42.65,42.7,435981.0,36.7887,36.8405,36.7887,36.8318,435981.0
2019-03-12 13:50:00,42.7,42.72,42.69,42.7,410168.0,36.8318,36.8491,36.8232,36.8318,410168.0
2019-03-12 14:00:00,42.7,42.73,42.7,42.73,359007.0,36.8318,36.8577,36.8318,36.8577,359007.0
2019-03-12 14:10:00,42.73,42.74,42.72,42.74,360249.0,36.8577,36.8664,36.8491,36.8664,360249.0
2019-03-12 14:20:00,42.74,42.75,42.69,42.7,994133.0,36.8664,36.875,36.8232,36.8318,994133.0
2019-03-12 14:30:00,42.7,42.72,42.69,42.71,386602.0,36.8318,36.8491,36.8232,36.8405,386602.0
2019-03-12 14:40:00,42.72,42.72,42.71,42.72,115554.0,36.8491,36.8491,36.8405,36.8491,115554.0
2019-03-12 14:50:00,42.71,42.72,42.7,42.72,455580.0,36.8405,36.8491,36.8318,36.8491,455580.0
2019-03-12 15:00:00,42.72,42.73,42.7,42.72,528780.0,36.8491,36.8577,36.8318,36.8491,528780.0
2019-03-12 15:10:00,42.72,42.72,42.65,42.66,1095600.0,36.8491,36.8491,36.7887,36.7973,1095600.0
2019-03-12 15:20:00,42.66,42.7,42.63,42.69,1046594.0,36.7973,36.8318,36.7715,36.8232,1046594.0
2019-03-12 15:30:00,42.69,42.69,42.64,42.67,1014619.0,36.8232,36.8232,36.7801,36.806,1014619.0
2019-03-12 15:40:00,42.67,42.72,42.66,42.69,1122039.0,36.806,36.8491,36.7973,36.8232,1122039.0
2019-03-12 15:50:00,42.68,42.69,42.64,42.65,3549576.0,36.8146,36.8232,36.7801,36.7887,3549576.0
2019-03-13 09:30:00,42.66,42.68,42.58,42.62,1623186.0,36.7973,36.8146,36.7283,36.7628,1623186.0
2019-03-13 09:40:00,42.62,42.66,42.59,42.62,808512.0,36.7628,36.7973,36.737,36.7628,808512.0
2019-03-13 09:50:00,42.63,42.73,42.62,42.7,2036256.0,36.7715,36.8577,36.7628,36.8318,2036256.0
2019-03-13 10:00:00,42.71,42.72,42.66,42.66,848904.0,36.8405,36.8491,36.7973,36.7973,848904.0
2019-03-13 10:10:00,42.67,42.69,42.63,42.64,1092116.0,36.806,36.8232,36.7715,36.7801,1092116.0
2019-03-13 10:20:00,42.64,42.65,42.61,42.63,920524.0,36.7801,36.7887,36.7542,36.7715,920524.0
2019-03-13 10:30:00,42.64,42.67,42.63,42.65,1461486.0,36.7801,36.806,36.7715,36.7887,1461486.0
2019-03-13 10:40:00,42.65,42.66,42.6,42.63,576965.0,36.7887,36.7973,36.7456,36.7715,576965.0
2019-03-13 10:50:00,42.63,42.65,42.61,42.62,551615.0,36.7715,36.7887,36.7542,36.7628,551615.0
2019-03-13 11:00:00,42.62,42.64,42.59,42.62,464379.0,36.7628,36.7801,36.737,36.7628,464379.0
2019-03-13 11:10:00,42.62,42.66,42.61,42.64,484506.0,36.7628,36.7973,36.7542,36.7801,484506.0
2019-03-13 11:20:00,42.64,42.69,42.64,42.68,665152.0,36.7801,36.8232,36.7801,36.8146,665152.0
2019-03-13 11:30:00,42.68,42.72,42.68,42.69,2214093.0,36.8146,36.8491,36.8146,36.8232,2214093.0
2019-03-13 11:40:00,42.69,42.7,42.66,42.68,708267.0,36.8232,36.8318,36.7973,36.8146,708267.0
2019-03-13 11:50:00,42.68,42.7,42.66,42.68,376147.0,36.8146,36.8318,36.7973,36.8146,376147.0
2019-03-13 12:00:00,42.68,42.72,42.67,42.68,3004189.0,36.8146,36.8491,36.806,36.8146,3004189.0
2019-03-13 12:10:00,42.68,42.68,42.61,42.62,1275814.0,36.8146,36.8146,36.7542,36.7628,1275814.0
2019-03-13 12:20:00,42.62,42.62,42.55,42.55,2083346.0,36.7628,36.7628,36.7025,36.7025,2083346.0
2019-03-13 12:30:00,42.55,42.6,42.55,42.6,1085336.0,36.7025,36.7456,36.7025,36.7456,1085336.0
2019-03-13 12:40:00,42.59,42.64,42.59,42.61,465597.0,36.737,36.7801,36.737,36.7542,465597.0
2019-03-13 12:50:00,42.62,42.64,42.6,42.64,376076.0,36.7628,36.7801,36.7456,36.7801,376076.0
2019-03-13 13:00:00,42.64,42.67,42.63,42.67,510183.0,36.7801,36.806,36.7715,36.806,510183.0
2019-03-13 13:10:00,42.66,42.68,42.66,42.68,221575.0,36.7973,36.8146,36.7973,36.8146,221575.0
2019-03-13 13:20:00,42.67,42.69,42.66,42.69,307152.0,36.806,36.8232,36.7973,36.8232,307152.0
2019-03-13 13:30:00,42.68,42.7,42.67,42.7,713252.0,36.8146,36.8318,36.806,36.8318,713252.0
2019-03-13 13:40:00,42.7,42.7,42.67,42.69,437277.0,36.8318,36.8318,36.806,36.8232,437277.0
2019-03-13 13:50:00,42.69,42.7,42.67,42.69,497161.0,36.8232,36.8318,36.806,36.8232,497161.0
2019-03-13 14:00:00,42.7,42.75,42.69,42.73,847441.0,36.8318,36.875,36.8232,36.8577,847441.0
2019-03-13 14:10:00,42.73,42.74,42.69,42.71,2662238.0,36.8577,36.8664,36.8232,36.8405,2662238.0
2019-03-13 14:20:00,42.71,42.75,42.71,42.74,574480.0,36.8405,36.875,36.8405,36.8664,574480.0
2019-03-13 14:30:00,42.74,42.74,42.68,42.71,1378416.0,36.8664,36.8664,36.8146,36.8405,1378416.0
2019-03-13 14:40:00,42.71,42.71,42.59,42.61,2800320.0,36.8405,36.8405,36.737,36.7542,2800320.0
2019-03-13 14:50:00,42.6,42.7,42.6,42.68,2998331.0,36.7456,36.8318,36.7456,36.8146,2998331.0
2019-03-13 15:00:00,42.68,42.7,42.64,42.66,703571.0,36.8146,36.8318,36.7801,36.7973,703571.0
2019-03-13 15:10:00,42.66,42.7,42.66,42.66,847617.0,36.7973,36.8318,36.7973,36.7973,847617.0
2019-03-13 15:20:00,42.65,42.68,42.63,42.64,2004412.0,36.7887,36.8146,36.7715,36.7801,2004412.0
2019-03-13 15:30:00,42.64,42.7,42.63,42.7,753680.0,36.7801,36.8318,36.7715,36.8318,753680.0
2019-03-13 15:40:00,42.7,42.7,42.64,42.64,1445378.0,36.8318,36.8318,36.7801,36.7801,1445378.0
2019-03-13 15:50:00,42.65,42.69,42.6,42.69,7681120.0,36.7887,36.8232,36.7456,36.8232,7681120.0
2019-03-14 09:30:00,42.52,42.54,42.46,42.49,1918201.0,36.6766,36.6938,36.6248,36.6507,1918201.0
2019-03-14 09:40:00,42.49,42.53,42.45,42.48,1275662.0,36.6507,36.6852,36.6162,36.6421,1275662.0
2019-03-14 09:50:00,42.47,42.51,42.44,42.47,789593.0,36.6335,36.668,36.6076,36.6335,789593.0
2019-03-14 10:00:00,42.47,42.48,42.36,42.39,2132419.0,36.6335,36.6421,36.5386,36.5645,2132419.0
2019-03-14 10:10:00,42.39,42.41,42.37,42.41,1829745.0,36.5645,36.5817,36.5472,36.5817,1829745.0
2019-03-14 10:20:00,42.41,42.44,42.38,42.4,1163909.0,36.5817,36.6076,36.5558,36.5731,1163909.0
2019-03-14 10:30:00,42.39,42.43,42.36,42.39,1737285.0,36.5645,36.599,36.5386,36.5645,1737285.0
2019-03-14 10:40:00,42.39,42.41,42.34,42.39,1084413.0,36.5645,36.5817,36.5213,36.5645,1084413.0
2019-03-14 10:50:00,42.4,42.4,42.31,42.34,5077395.0,36.5731,36.5731,36.4954,36.5213,5077395.0
2019-03-14 11:00:00,42.34,42.36,42.31,42.32,959490.0,36.5213,36.5386,36.4954,36.5041,959490.0
2019-03-14 11:10:00,42.32,42.4,42.31,42.38,1552012.0,36.5041,36.5731,36.4954,36.5558,1552012.0
2019-03-14 11:20:00,42.38,42.38,42.32,42.32,993912.0,36.5558,36.5558,36.5041,36.5041,993912.0
2019-03-14 11:30:00,42.32,42.35,42.29,42.34,589968.0,36.5041,36.5299,36.4782,36.5213,589968.0
2019-03-14 11:40:00,42.34,42.41,42.33,42.4,1468857.0,36.5213,36.5817,36.5127,36.5731,1468857.0
2019-03-14 11:50:00,42.41,42.42,42.37,42.41,484649.0,36.5817,36.5903,36.5472,36.5817,484649.0
2019-03-14 12:00:00,42.41,42.44,42.4,42.43,625782.0,36.5817,36.6076,36.5731,36.599,625782.0
2019-03-14 12:10:00,42.43,42.44,42.39,42.41,396007.0,36.599,36.6076,36.5645,36.5817,396007.0
2019-03-14 12:20:00,42.41,42.43,42.38,42.39,762659.0,36.5817,36.599,36.5558,36.5645,762659.0
2019-03-14 12:30:00,42.39,42.42,42.38,42.39,504990.0,36.5645,36.5903,36.5558,36.5645,504990.0
2019-03-14 12:40:00,42.39,42.41,42.37,42.4,396045.0,36.5645,36.5817,36.5472,36.5731,396045.0
2019-03-14 12:50:00,42.39,42.39,42.36,42.39,256646.0,36.5645,36.5645,36.5386,36.5645,256646.0
2019-03-14 13:00:00,42.39,42.4,42.37,42.38,227395.0,36.5645,36.5731,36.5472,36.5558,227395.0
2019-03-14 13:10:00,42.37,42.41,42.37,42.41,261469.0,36.5472,36.5817,36.5472,36.5817,261469.0
2019-03-14 13:20:00,42.41,42.42,42.37,42.39,188236.0,36.5817,36.5903,36.5472,36.5645,188236.0
2019-03-14 13:30:00,42.39,42.4,42.35,42.37,613231.0,36.5645,36.5731,36.5299,36.5472,613231.0
2019-03-14 13:40:00,42.36,42.37,42.34,42.35,678031.0,36.5386,36.5472,36.5213,36.5299,678031.0
2019-03-14 13:50:00,42.35,42.36,42.33,42.35,459716.0,36.5299,36.5386,36.5127,36.5299,459716.0
2019-03-14 14:00:00,42.35,42.37,42.34,42.37,540099.0,36.5299,36.5472,36.5213,36.5472,540099.0
2019-03-14 14:10:00,42.37,42.41,42.36,42.41,374245.0,36.5472,36.5817,36.5386,36.5817,374245.0
2019-03-14 14:20:00,42.41,42.44,42.4,42.44,817878.0,36.5817,36.6076,36.5731,36.6076,817878.0
2019-03-14 14:30:00,42.44,42.44,42.4,42.41,517415.0,36.6076,36.6076,36.5731,36.5817,517415.0
2019-03-14 14:40:00,42.41,42.44,42.4,42.42,629908.0,36.5817,36.6076,36.5731,36.5903,629908.0
2019-03-14 14:50:00,42.43,42.47,42.41,42.45,647928.0,36.599,36.6335,36.5817,36.6162,647928.0
2019-03-14 15:00:00,42.44,42.49,42.44,42.45,1148830.0,36.6076,36.6507,36.6076,36.6162,1148830.0
2019-03-14 15:10:00,42.45,42.46,42.43,42.44,1299616.0,36.6162,36.6248,36.599,36.6076,1299616.0
2019-03-14 15:20:00,42.44,42.47,42.43,42.47,650466.0,36.6076,36.6335,36.599,36.6335,650466.0
2019-03-14 15:30:00,42.47,42.49,42.46,42.48,771834.0,36.6335,36.6507,36.6248,36.6421,771834.0
2019-03-14 15:40:00,42.49,42.49,42.47,42.48,1764676.0,36.6507,36.6507,36.6335,36.6421,1764676.0
2019-03-14 15:50:00,42.48,42.51,42.43,42.45,4926299.0,36.6421,36.668,36.599,36.6162,4926299.0
2019-03-15 09:30:00,42.85,42.96,42.82,42.92,2661301.0,36.9612,37.0561,36.9354,37.0216,2661301.0
2019-03-15 09:40:00,42.93,43.03,42.92,43.01,3001414.0,37.0302,37.1165,37.0216,37.0992,3001414.0
2019-03-15 09:50:00,43.01,43.02,42.93,42.95,2139672.0,37.0992,37.1079,37.0302,37.0475,2139672.0
2019-03-15 10:00:00,42.95,42.98,42.92,42.93,2018855.0,37.0475,37.0734,37.0216,37.0302,2018855.0
2019-03-15 10:10:00,42.93,42.97,42.91,42.97,1101141.0,37.0302,37.0647,37.013,37.0647,1101141.0
2019-03-15 10:20:00,42.96,43.0,42.96,43.0,1482698.0,37.0561,37.0906,37.0561,37.0906,1482698.0
2019-03-15 10:30:00,42.99,43.05,42.98,42.99,2899999.0,37.082,37.1337,37.0734,37.082,2899999.0
2019-03-15 10:40:00,42.99,43.03,42.98,43.02,4419656.0,37.082,37.1165,37.0734,37.1079,4419656.0
2019-03-15 10:50:00,43.02,43.04,43.0,43.02,1884271.0,37.1079,37.1251,37.0906,37.1079,1884271.0
2019-03-15 11:00:00,43.02,43.04,43.01,43.03,919057.0,37.1079,37.1251,37.0992,37.1165,919057.0
2019-03-15 11:10:00,43.04,43.07,43.02,43.07,3659615.0,37.1251,37.151,37.1079,37.151,3659615.0
2019-03-15 11:20:00,43.07,43.1,43.05,43.1,21878119.0,37.151,37.1769,37.1337,37.1769,21878119.0
2019-03-15 11:30:00,43.09,43.1,43.04,43.05,3439228.0,37.1683,37.1769,37.1251,37.1337,3439228.0
2019-03-15 11:40:00,43.05,43.1,43.03,43.1,1592411.0,37.1337,37.1769,37.1165,37.1769,1592411.0
2019-03-15 11:50:00,43.1,43.11,43.04,43.05,2042821.0,37.1769,37.1855,37.1251,37.1337,2042821.0
2019-03-15 12:00:00,43.05,43.09,43.03,43.09,862175.0,37.1337,37.1683,37.1165,37.1683,862175.0
2019-03-15 12:10:00,43.09,43.1,43.06,43.08,1038130.0,37.1683,37.1769,37.1424,37.1596,1038130.0
2019-03-15 12:20:00,43.08,43.1,43.04,43.05,676285.0,37.1596,37.1769,37.1251,37.1337,676285.0
2019-03-15 12:30:00,43.05,43.07,43.04,43.05,731145.0,37.1337,37.151,37.1251,37.1337,731145.0
2019-03-15 12:40:00,43.06,43.11,43.06,43.11,541331.0,37.1424,37.1855,37.1424,37.1855,541331.0
2019-03-15 12:50:00,43.11,43.14,43.08,43.09,4696030.0,37.1855,37.2114,37.1596,37.1683,4696030.0
2019-03-15 13:00:00,43.09,43.11,43.08,43.08,630029.0,37.1683,37.1855,37.1596,37.1596,630029.0
2019-03-15 13:10:00,43.08,43.12,43.07,43.09,702414.0,37.1596,37.1941,37.151,37.1683,702414.0
2019-03-15 13:20:00,43.08,43.1,43.06,43.07,544574.0,37.1596,37.1769,37.1424,37.151,544574.0
2019-03-15 13:30:00,43.07,43.1,43.06,43.09,786925.0,37.151,37.1769,37.1424,37.1683,786925.0
2019-03-15 13:40:00,43.09,43.1,43.07,43.09,809535.0,37.1683,37.1769,37.151,37.1683,809535.0
2019-03-15 13:50:00,43.09,43.09,43.04,43.04,917992.0,37.1683,37.1683,37.1251,37.1251,917992.0
2019-03-15 14:00:00,43.04,43.06,43.02,43.02,779339.0,37.1251,37.1424,37.1079,37.1079,779339.0
2019-03-15 14:10:00,43.02,43.04,42.99,43.01,1010884.0,37.1079,37.1251,37.082,37.0992,1010884.0
2019-03-15 14:20:00,43.01,43.02,42.99,43.02,405459.0,37.0992,37.1079,37.082,37.1079,405459.0
2019-03-15 14:30:00,43.01,43.05,43.01,43.03,708245.0,37.0992,37.1337,37.0992,37.1165,708245.0
2019-03-15 14:40:00,43.03,43.07,43.02,43.05,1576130.0,37.1165,37.151,37.1079,37.1337,1576130.0
2019-03-15 14:50:00,43.05,43.07,43.03,43.07,919706.0,37.1337,37.151,37.1165,37.151,919706.0
2019-03-15 15:00:00,43.07,43.07,43.02,43.02,599375.0,37.151,37.151,37.1079,37.1079,599375.0
2019-03-15 15:10:00,43.02,43.03,43.01,43.02,639634.0,37.1079,37.1165,37.0992,37.1079,639634.0
2019-03-15 15:20:00,43.02,43.06,43.02,43.06,523544.0,37.1079,37.1424,37.1079,37.1424,523544.0
2019-03-15 15:30:00,43.05,43.06,43.01,43.02,1548027.0,37.1337,37.1424,37.0992,37.1079,1548027.0
2019-03-15 15:40:00,43.02,43.06,43.01,43.05,2121673.0,37.1079,37.1424,37.0992,37.1337,2121673.0
2019-03-15 15:50:00,43.05,43.12,43.02,43.09,13118937.0,37.1337,37.1941,37.1079,37.1683,13118937.0
2019-03-18 09:30:00,43.39,43.45,43.37,43.4,1825856.0,37.427,37.4788,37.4098,37.4356,1825856.0
2019-03-18 09:40:00,43.4,43.48,43.39,43.46,1088715.0,37.4356,37.5047,37.427,37.4874,1088715.0
2019-03-18 09:50:00,43.47,43.49,43.44,43.47,863623.0,37.496,37.5133,37.4702,37.496,863623.0
2019-03-18 10:00:00,43.47,43.52,43.46,43.52,1629309.0,37.496,37.5392,37.4874,37.5392,1629309.0
2019-03-18 10:10:00,43.52,43.53,43.45,43.47,3114884.0,37.5392,37.5478,37.4788,37.496,3114884.0
2019-03-18 10:20:00,43.47,43.49,43.45,43.45,920344.0,37.496,37.5133,37.4788,37.4788,920344.0
2019-03-18 10:30:00,43.46,43.46,43.38,43.39,955461.0,37.4874,37.4874,37.4184,37.427,955461.0
2019-03-18 10:40:00,43.4,43.46,43.39,43.46,714713.0,37.4356,37.4874,37.427,37.4874,714713.0
2019-03-18 10:50:00,43.46,43.48,43.44,43.47,1722883.0,37.4874,37.5047,37.4702,37.496,1722883.0
2019-03-18 11:00:00,43.47,43.48,43.43,43.48,932998.0,37.496,37.5047,37.4615,37.5047,932998.0
2019-03-18 11:10:00,43.48,43.49,43.42,43.43,1176565.0,37.5047,37.5133,37.4529,37.4615,1176565.0
2019-03-18 11:20:00,43.43,43.44,43.39,43.42,1458249.0,37.4615,37.4702,37.427,37.4529,1458249.0
2019-03-18 11:30:00,43.41,43.42,43.33,43.36,1667235.0,37.4443,37.4529,37.3753,37.4011,1667235.0
2019-03-18 11:40:00,43.36,43.4,43.35,43.4,1199090.0,37.4011,37.4356,37.3925,37.4356,1199090.0
2019-03-18 11:50:00,43.4,43.41,43.36,43.39,586993.0,37.4356,37.4443,37.4011,37.427,586993.0
2019-03-18 12:00:00,43.39,43.42,43.39,43.42,859071.0,37.427,37.4529,37.427,37.4529,859071.0
2019-03-18 12:10:00,43.41,43.43,43.4,43.42,408658.0,37.4443,37.4615,37.4356,37.4529,408658.0
2019-03-18 12:20:00,43.41,43.43,43.4,43.41,552876.0,37.4443,37.4615,37.4356,37.4443,552876.0
2019-03-18 12:30:00,43.41,43.43,43.38,43.41,403307.0,37.4443,37.4615,37.4184,37.4443,403307.0
2019-03-18 12:40:00,43.42,43.44,43.4,43.43,490224.0,37.4529,37.4702,37.4356,37.4615,490224.0
2019-03-18 12:50:00,43.43,43.45,43.4,43.41,261589.0,37.4615,37.4788,37.4356,37.4443,261589.0
2019-03-18 13:00:00,43.41,43.45,43.4,43.44,299348.0,37.4443,37.4788,37.4356,37.4702,299348.0
2019-03-18 13:10:00,43.44,43.45,43.41,43.45,365623.0,37.4702,37.4788,37.4443,37.4788,365623.0
2019-03-18 13:20:00,43.45,43.46,43.42,43.44,385223.0,37.4788,37.4874,37.4529,37.4702,385223.0
2019-03-18 13:30:00,43.44,43.47,43.44,43.47,348427.0,37.4702,37.496,37.4702,37.496,348427.0
2019-03-18 13:40:00,43.47,43.49,43.46,43.48,610544.0,37.496,37.5133,37.4874,37.5047,610544.0
2019-03-18 13:50:00,43.49,43.51,43.48,43.51,550004.0,37.5133,37.5305,37.5047,37.5305,550004.0
2019-03-18 14:00:00,43.51,43.52,43.5,43.5,640594.0,37.5305,37.5392,37.5219,37.5219,640594.0
2019-03-18 14:10:00,43.51,43.52,43.5,43.52,310669.0,37.5305,37.5392,37.5219,37.5392,310669.0
2019-03-18 14:20:00,43.52,43.52,43.5,43.52,427196.0,37.5392,37.5392,37.5219,37.5392,427196.0
2019-03-18 14:30:00,43.52,43.54,43.51,43.53,402472.0,37.5392,37.5564,37.5305,37.5478,402472.0
2019-03-18 14:40:00,43.53,43.54,43.53,43.54,197930.0,37.5478,37.5564,37.5478,37.5564,197930.0
2019-03-18 14:50:00,43.54,43.56,43.53,43.55,489529.0,37.5564,37.5737,37.5478,37.565,489529.0
2019-03-18 15:00:00,43.55,43.56,43.52,43.54,729020.0,37.565,37.5737,37.5392,37.5564,729020.0
2019-03-18 15:10:00,43.54,43.56,43.53,43.55,659494.0,37.5564,37.5737,37.5478,37.565,659494.0
2019-03-18 15:20:00,43.55,43.56,43.53,43.53,479149.0,37.565,37.5737,37.5478,37.5478,479149.0
2019-03-18 15:30:00,43.53,43.55,43.53,43.55,1014908.0,37.5478,37.565,37.5478,37.565,1014908.0
2019-03-18 15:40:00,43.55,43.58,43.54,43.57,1206463.0,37.565,37.5909,37.5564,37.5823,1206463.0
2019-03-18 15:50:00,43.57,43.57,43.53,43.55,5404186.0,37.5823,37.5823,37.5478,37.565,5404186.0
2019-03-19 09:30:00,43.62,43.68,43.6,43.61,1650396.0,37.6254,37.6772,37.6082,37.6168,1650396.0
2019-03-19 09:40:00,43.61,43.61,43.56,43.59,1274416.0,37.6168,37.6168,37.5737,37.5995,1274416.0
2019-03-19 09:50:00,43.59,43.6,43.52,43.54,1359102.0,37.5995,37.6082,37.5392,37.5564,1359102.0
2019-03-19 10:00:00,43.54,43.6,43.53,43.6,1301139.0,37.5564,37.6082,37.5478,37.6082,1301139.0
2019-03-19 10:10:00,43.6,43.62,43.58,43.62,1577735.0,37.6082,37.6254,37.5909,37.6254,1577735.0
2019-03-19 10:20:00,43.62,43.62,43.56,43.57,673304.0,37.6254,37.6254,37.5737,37.5823,673304.0
2019-03-19 10:30:00,43.57,43.58,43.55,43.57,365606.0,37.5823,37.5909,37.565,37.5823,365606.0
2019-03-19 10:40:00,43.56,43.57,43.54,43.56,619360.0,37.5737,37.5823,37.5564,37.5737,619360.0
2019-03-19 10:50:00,43.55,43.59,43.52,43.52,1123866.0,37.565,37.5995,37.5392,37.5392,1123866.0
2019-03-19 11:00:00,43.52,43.58,43.52,43.58,412377.0,37.5392,37.5909,37.5392,37.5909,412377.0
2019-03-19 11:10:00,43.57,43.58,43.54,43.57,356366.0,37.5823,37.5909,37.5564,37.5823,356366.0
2019-03-19 11:20:00,43.57,43.61,43.56,43.6,554409.0,37.5823,37.6168,37.5737,37.6082,554409.0
2019-03-19 11:30:00,43.59,43.62,43.58,43.61,498363.0,37.5995,37.6254,37.5909,37.6168,498363.0
2019-03-19 11:40:00,43.61,43.67,43.61,43.66,877480.0,37.6168,37.6685,37.6168,37.6599,877480.0
2019-03-19 11:50:00,43.67,43.69,43.64,43.69,695792.0,37.6685,37.6858,37.6427,37.6858,695792.0
2019-03-19 12:00:00,43.69,43.74,43.69,43.73,3273639.0,37.6858,37.7289,37.6858,37.7203,3273639.0
2019-03-19 12:10:00,43.73,43.73,43.68,43.71,1237493.0,37.7203,37.7203,37.6772,37.703,1237493.0
2019-03-19 12:20:00,43.71,43.72,43.7,43.71,551886.0,37.703,37.7117,37.6944,37.703,551886.0
2019-03-19 12:30:00,43.71,43.73,43.68,43.68,391124.0,37.703,37.7203,37.6772,37.6772,391124.0
2019-03-19 12:40:00,43.68,43.71,43.48,43.49,5254888.0,37.6772,37.703,37.5047,37.5133,5254888.0
2019-03-19 12:50:00,43.49,43.61,43.48,43.61,2167154.0,37.5133,37.6168,37.5047,37.6168,2167154.0
2019-03-19 13:00:00,43.61,43.63,43.57,43.59,700227.0,37.6168,37.634,37.5823,37.5995,700227.0
2019-03-19 13:10:00,43.6,43.67,43.58,43.65,3854352.0,37.6082,37.6685,37.5909,37.6513,3854352.0
2019-03-19 13:20:00,43.65,43.67,43.63,43.64,527202.0,37.6513,37.6685,37.634,37.6427,527202.0
2019-03-19 13:30:00,43.64,43.7,43.63,43.69,602110.0,37.6427,37.6944,37.634,37.6858,602110.0
2019-03-19 13:40:00,43.69,43.69,43.64,43.66,451297.0,37.6858,37.6858,37.6427,37.6599,451297.0
2019-03-19 13:50:00,43.66,43.68,43.64,43.66,336719.0,37.6599,37.6772,37.6427,37.6599,336719.0
2019-03-19 14:00:00,43.66,43.69,43.65,43.66,271952.0,37.6599,37.6858,37.6513,37.6599,271952.0
2019-03-19 14:10:00,43.67,43.67,43.62,43.64,316980.0,37.6685,37.6685,37.6254,37.6427,316980.0
2019-03-19 14:20:00,43.64,43.65,43.62,43.65,356962.0,37.6427,37.6513,37.6254,37.6513,356962.0
2019-03-19 14:30:00,43.65,43.69,43.64,43.68,1181202.0,37.6513,37.6858,37.6427,37.6772,1181202.0
2019-03-19 14:40:00,43.69,43.71,43.68,43.69,551586.0,37.6858,37.703,37.6772,37.6858,551586.0
2019-03-19 14:50:00,43.69,43.69,43.64,43.65,1074738.0,37.6858,37.6858,37.6427,37.6513,1074738.0
2019-03-19 15:00:00,43.65,43.67,43.62,43.64,1693408.0,37.6513,37.6685,37.6254,37.6427,1693408.0
2019-03-19 15:10:00,43.63,43.64,43.59,43.59,1290182.0,37.634,37.6427,37.5995,37.5995,1290182.0
2019-03-19 15:20:00,43.59,43.6,43.55,43.56,638608.0,37.5995,37.6082,37.565,37.5737,638608.0
2019-03-19 15:30:00,43.56,43.56,43.51,43.51,809780.0,37.5737,37.5737,37.5305,37.5305,809780.0
2019-03-19 15:40:00,43.52,43.55,43.48,43.55,1482244.0,37.5392,37.565,37.5047,37.565,1482244.0
2019-03-19 15:50:00,43.55,43.58,43.5,43.57,4533118.0,37.565,37.5909,37.5219,37.5823,4533118.0
2019-03-20 09:30:00,43.44,43.48,43.4,43.41,2433128.0,37.4702,37.5047,37.4356,37.4443,2433128.0
2019-03-20 09:40:00,43.41,43.44,43.35,43.38,565732.0,37.4443,37.4702,37.3925,37.4184,565732.0
2019-03-20 09:50:00,43.38,43.4,43.34,43.35,1121941.0,37.4184,37.4356,37.3839,37.3925,1121941.0
2019-03-20 10:00:00,43.34,43.4,43.34,43.39,451960.0,37.3839,37.4356,37.3839,37.427,451960.0
2019-03-20 10:10:00,43.38,43.4,43.33,43.35,477132.0,37.4184,37.4356,37.3753,37.3925,477132.0
2019-03-20 10:20:00,43.35,43.38,43.33,43.37,858338.0,37.3925,37.4184,37.3753,37.4098,858338.0
2019-03-20 10:30:00,43.37,43.41,43.35,43.38,1099142.0,37.4098,37.4443,37.3925,37.4184,1099142.0
2019-03-20 10:40:00,43.38,43.4,43.35,43.4,2013879.0,37.4184,37.4356,37.3925,37.4356,2013879.0
2019-03-20 10:50:00,43.4,43.42,43.38,43.4,517957.0,37.4356,37.4529,37.4184,37.4356,517957.0
2019-03-20 11:00:00,43.41,43.44,43.4,43.41,898038.0,37.4443,37.4702,37.4356,37.4443,898038.0
2019-03-20 11:10:00,43.41,43.43,43.4,43.43,958823.0,37.4443,37.4615,37.4356,37.4615,958823.0
2019-03-20 11:20:00,43.43,43.43,43.4,43.4,617566.0,37.4615,37.4615,37.4356,37.4356,617566.0
2019-03-20 11:30:00,43.41,43.41,43.35,43.36,759847.0,37.4443,37.4443,37.3925,37.4011,759847.0
2019-03-20 11:40:00,43.35,43.36,43.3,43.32,608750.0,37.3925,37.4011,37.3494,37.3666,608750.0
2019-03-20 11:50:00,43.32,43.33,43.26,43.27,1389704.0,37.3666,37.3753,37.3149,37.3235,1389704.0
2019-03-20 12:00:00,43.27,43.31,43.25,43.31,1357621.0,37.3235,37.358,37.3063,37.358,1357621.0
2019-03-20 12:10:00,43.3,43.31,43.27,43.27,578646.0,37.3494,37.358,37.3235,37.3235,578646.0
2019-03-20 12:20:00,43.27,43.31,43.26,43.29,706018.0,37.3235,37.358,37.3149,37.3408,706018.0
2019-03-20 12:30:00,43.3,43.31,43.14,43.21,3311442.0,37.3494,37.358,37.2114,37.2718,3311442.0
2019-03-20 12:40:00,43.21,43.23,43.18,43.21,610826.0,37.2718,37.289,37.2459,37.2718,610826.0
2019-03-20 12:50:00,43.22,43.25,43.21,43.24,757725.0,37.2804,37.3063,37.2718,37.2976,757725.0
2019-03-20 13:00:00,43.24,43.27,43.22,43.24,491240.0,37.2976,37.3235,37.2804,37.2976,491240.0
2019-03-20 13:10:00,43.24,43.28,43.24,43.26,800762.0,37.2976,37.3321,37.2976,37.3149,800762.0
2019-03-20 13:20:00,43.26,43.27,43.23,43.25,1027886.0,37.3149,37.3235,37.289,37.3063,1027886.0
2019-03-20 13:30:00,43.24,43.29,43.23,43.29,512029.0,37.2976,37.3408,37.289,37.3408,512029.0
2019-03-20 13:40:00,43.28,43.32,43.27,43.32,1109887.0,37.3321,37.3666,37.3235,37.3666,1109887.0
2019-03-20 13:50:00,43.32,43.37,43.29,43.34,1544383.0,37.3666,37.4098,37.3408,37.3839,1544383.0
2019-03-20 14:00:00,43.34,43.92,43.34,43.7,11379728.0,37.3839,37.8842,37.3839,37.6944,11379728.0
2019-03-20 14:10:00,43.71,43.82,43.7,43.72,5828551.0,37.703,37.7979,37.6944,37.7117,5828551.0
2019-03-20 14:20:00,43.72,43.87,43.72,43.85,4638158.0,37.7117,37.8411,37.7117,37.8238,4638158.0
2019-03-20 14:30:00,43.86,43.97,43.82,43.92,8455158.0,37.8324,37.9273,37.7979,37.8842,8455158.0
2019-03-20 14:40:00,43.93,43.98,43.86,43.97,3984637.0,37.8928,37.9359,37.8324,37.9273,3984637.0
2019-03-20 14:50:00,43.97,44.01,43.87,43.97,3724337.0,37.9273,37.9618,37.8411,37.9273,3724337.0
2019-03-20 15:00:00,43.97,43.98,43.86,43.91,2586469.0,37.9273,37.9359,37.8324,37.8756,2586469.0
2019-03-20 15:10:00,43.91,43.95,43.83,43.84,1969942.0,37.8756,37.9101,37.8066,37.8152,1969942.0
2019-03-20 15:20:00,43.84,43.86,43.75,43.76,2071280.0,37.8152,37.8324,37.7375,37.7462,2071280.0
2019-03-20 15:30:00,43.76,43.76,43.65,43.69,2694296.0,37.7462,37.7462,37.6513,37.6858,2694296.0
2019-03-20 15:40:00,43.69,43.79,43.67,43.73,2680884.0,37.6858,37.7721,37.6685,37.7203,2680884.0
2019-03-20 15:50:00,43.74,43.74,43.62,43.64,4508595.0,37.7289,37.7289,37.6254,37.6427,4508595.0
2019-03-21 09:30:00,43.42,43.53,43.39,43.49,2238434.0,37.4529,37.5478,37.427,37.5133,2238434.0
2019-03-21 09:40:00,43.48,43.54,43.46,43.52,3126757.0,37.5047,37.5564,37.4874,37.5392,3126757.0
2019-03-21 09:50:00,43.53,43.56,43.49,43.52,3717087.0,37.5478,37.5737,37.5133,37.5392,3717087.0
2019-03-21 10:00:00,43.52,43.54,43.49,43.52,2530766.0,37.5392,37.5564,37.5133,37.5392,2530766.0
2019-03-21 10:10:00,43.52,43.55,43.4,43.42,1542400.0,37.5392,37.565,37.4356,37.4529,1542400.0
2019-03-21 10:20:00,43.41,43.54,43.41,43.51,1517704.0,37.4443,37.5564,37.4443,37.5305,1517704.0
2019-03-21 10:30:00,43.51,43.52,43.46,43.49,1330668.0,37.5305,37.5392,37.4874,37.5133,1330668.0
2019-03-21 10:40:00,43.49,43.5,43.41,43.45,2924496.0,37.5133,37.5219,37.4443,37.4788,2924496.0
2019-03-21 10:50:00,43.45,43.53,43.44,43.52,1593156.0,37.4788,37.5478,37.4702,37.5392,1593156.0
2019-03-21 11:00:00,43.53,43.59,43.5,43.51,1443980.0,37.5478,37.5995,37.5219,37.5305,1443980.0
2019-03-21 11:10:00,43.51,43.53,43.46,43.47,1886408.0,37.5305,37.5478,37.4874,37.496,1886408.0
2019-03-21 11:20:00,43.47,43.52,43.45,43.47,1500462.0,37.496,37.5392,37.4788,37.496,1500462.0
2019-03-21 11:30:00,43.47,43.49,43.42,43.43,1290075.0,37.496,37.5133,37.4529,37.4615,1290075.0
2019-03-21 11:40:00,43.42,43.51,43.41,43.45,6049050.0,37.4529,37.5305,37.4443,37.4788,6049050.0
2019-03-21 11:50:00,43.46,43.49,43.41,43.48,1700935.0,37.4874,37.5133,37.4443,37.5047,1700935.0
2019-03-21 12:00:00,43.47,43.48,43.43,43.45,1207793.0,37.496,37.5047,37.4615,37.4788,1207793.0
2019-03-21 12:10:00,43.45,43.47,43.41,43.42,685325.0,37.4788,37.496,37.4443,37.4529,685325.0
2019-03-21 12:20:00,43.42,43.43,43.35,43.36,1497600.0,37.4529,37.4615,37.3925,37.4011,1497600.0
2019-03-21 12:30:00,43.36,43.37,43.32,43.34,825666.0,37.4011,37.4098,37.3666,37.3839,825666.0
2019-03-21 12:40:00,43.34,43.39,43.33,43.39,844657.0,37.3839,37.427,37.3753,37.427,844657.0
2019-03-21 12:50:00,43.38,43.42,43.37,43.42,940368.0,37.4184,37.4529,37.4098,37.4529,940368.0
2019-03-21 13:00:00,43.42,43.48,43.41,43.45,770986.0,37.4529,37.5047,37.4443,37.4788,770986.0
2019-03-21 13:10:00,43.45,43.46,43.41,43.42,460927.0,37.4788,37.4874,37.4443,37.4529,460927.0
2019-03-21 13:20:00,43.42,43.46,43.4,43.46,391567.0,37.4529,37.4874,37.4356,37.4874,391567.0
2019-03-21 13:30:00,43.45,43.52,43.45,43.5,1946212.0,37.4788,37.5392,37.4788,37.5219,1946212.0
2019-03-21 13:40:00,43.5,43.53,43.49,43.53,611750.0,37.5219,37.5478,37.5133,37.5478,611750.0
2019-03-21 13:50:00,43.53,43.55,43.49,43.55,867789.0,37.5478,37.565,37.5133,37.565,867789.0
2019-03-21 14:00:00,43.55,43.58,43.52,43.58,2097088.0,37.565,37.5909,37.5392,37.5909,2097088.0
2019-03-21 14:10:00,43.58,43.61,43.57,43.58,1522701.0,37.5909,37.6168,37.5823,37.5909,1522701.0
2019-03-21 14:20:00,43.58,43.61,43.56,43.6,569463.0,37.5909,37.6168,37.5737,37.6082,569463.0
2019-03-21 14:30:00,43.6,43.62,43.58,43.61,893021.0,37.6082,37.6254,37.5909,37.6168,893021.0
2019-03-21 14:40:00,43.61,43.65,43.6,43.64,665271.0,37.6168,37.6513,37.6082,37.6427,665271.0
2019-03-21 14:50:00,43.64,43.66,43.62,43.63,2763232.0,37.6427,37.6599,37.6254,37.634,2763232.0
2019-03-21 15:00:00,43.63,43.69,43.6,43.67,931693.0,37.634,37.6858,37.6082,37.6685,931693.0
2019-03-21 15:10:00,43.66,43.67,43.62,43.64,708652.0,37.6599,37.6685,37.6254,37.6427,708652.0
2019-03-21 15:20:00,43.65,43.68,43.64,43.64,694647.0,37.6513,37.6772,37.6427,37.6427,694647.0
2019-03-21 15:30:00,43.64,43.67,43.62,43.64,965229.0,37.6427,37.6685,37.6254,37.6427,965229.0
2019-03-21 15:40:00,43.65,43.68,43.63,43.66,1767150.0,37.6513,37.6772,37.634,37.6599,1767150.0
2019-03-21 15:50:00,43.66,43.72,43.65,43.71,4535606.0,37.6599,37.7117,37.6513,37.703,4535606.0
2019-03-22 09:30:00,43.04,43.14,43.04,43.13,3795595.0,37.1251,37.2114,37.1251,37.2028,3795595.0
2019-03-22 09:40:00,43.13,43.15,43.0,43.01,6928843.0,37.2028,37.22,37.0906,37.0992,6928843.0
2019-03-22 09:50:00,43.0,43.03,42.83,42.86,7956768.0,37.0906,37.1165,36.944,36.9699,7956768.0
2019-03-22 10:00:00,42.86,42.92,42.85,42.9,3306624.0,36.9699,37.0216,36.9612,37.0044,3306624.0
2019-03-22 10:10:00,42.9,42.96,42.82,42.95,3794029.0,37.0044,37.0561,36.9354,37.0475,3794029.0
2019-03-22 10:20:00,42.94,42.95,42.79,42.8,5055317.0,37.0389,37.0475,36.9095,36.9181,5055317.0
2019-03-22 10:30:00,42.81,42.86,42.78,42.82,5932437.0,36.9267,36.9699,36.9009,36.9354,5932437.0
2019-03-22 10:40:00,42.83,42.83,42.72,42.73,2133307.0,36.944,36.944,36.8491,36.8577,2133307.0
2019-03-22 10:50:00,42.73,42.77,42.68,42.69,2555901.0,36.8577,36.8922,36.8146,36.8232,2555901.0
2019-03-22 11:00:00,42.69,42.71,42.65,42.66,3150296.0,36.8232,36.8405,36.7887,36.7973,3150296.0
2019-03-22 11:10:00,42.66,42.76,42.64,42.74,4623757.0,36.7973,36.8836,36.7801,36.8664,4623757.0
2019-03-22 11:20:00,42.73,42.75,42.67,42.69,2177636.0,36.8577,36.875,36.806,36.8232,2177636.0
2019-03-22 11:30:00,42.68,42.7,42.63,42.63,2997684.0,36.8146,36.8318,36.7715,36.7715,2997684.0
2019-03-22 11:40:00,42.63,42.64,42.55,42.57,1352275.0,36.7715,36.7801,36.7025,36.7197,1352275.0
2019-03-22 11:50:00,42.57,42.59,42.46,42.46,2394165.0,36.7197,36.737,36.6248,36.6248,2394165.0
2019-03-22 12:00:00,42.46,42.58,42.45,42.53,2523510.0,36.6248,36.7283,36.6162,36.6852,2523510.0
2019-03-22 12:10:00,42.53,42.58,42.51,42.55,1209202.0,36.6852,36.7283,36.668,36.7025,1209202.0
2019-03-22 12:20:00,42.55,42.61,42.51,42.55,926696.0,36.7025,36.7542,36.668,36.7025,926696.0
2019-03-22 12:30:00,42.54,42.59,42.51,42.52,1299531.0,36.6938,36.737,36.668,36.6766,1299531.0
2019-03-22 12:40:00,42.52,42.52,42.45,42.46,1472861.0,36.6766,36.6766,36.6162,36.6248,1472861.0
2019-03-22 12:50:00,42.46,42.56,42.45,42.52,1413504.0,36.6248,36.7111,36.6162,36.6766,1413504.0
2019-03-22 13:00:00,42.53,42.6,42.52,42.6,1753367.0,36.6852,36.7456,36.6766,36.7456,1753367.0
2019-03-22 13:10:00,42.6,42.6,42.54,42.55,1078335.0,36.7456,36.7456,36.6938,36.7025,1078335.0
2019-03-22 13:20:00,42.55,42.56,42.51,42.54,1751936.0,36.7025,36.7111,36.668,36.6938,1751936.0
2019-03-22 13:30:00,42.54,42.6,42.52,42.55,1044610.0,36.6938,36.7456,36.6766,36.7025,1044610.0
2019-03-22 13:40:00,42.55,42.58,42.54,42.54,1068169.0,36.7025,36.7283,36.6938,36.6938,1068169.0
2019-03-22 13:50:00,42.55,42.55,42.45,42.47,2617229.0,36.7025,36.7025,36.6162,36.6335,2617229.0
2019-03-22 14:00:00,42.47,42.51,42.44,42.48,1975054.0,36.6335,36.668,36.6076,36.6421,1975054.0
2019-03-22 14:10:00,42.48,42.61,42.48,42.58,1540768.0,36.6421,36.7542,36.6421,36.7283,1540768.0
2019-03-22 14:20:00,42.58,42.63,42.56,42.6,984453.0,36.7283,36.7715,36.7111,36.7456,984453.0
2019-03-22 14:30:00,42.61,42.62,42.55,42.58,5229174.0,36.7542,36.7628,36.7025,36.7283,5229174.0
2019-03-22 14:40:00,42.58,42.62,42.57,42.59,1134933.0,36.7283,36.7628,36.7197,36.737,1134933.0
2019-03-22 14:50:00,42.6,42.62,42.58,42.59,891081.0,36.7456,36.7628,36.7283,36.737,891081.0
2019-03-22 15:00:00,42.59,42.63,42.55,42.55,1292858.0,36.737,36.7715,36.7025,36.7025,1292858.0
2019-03-22 15:10:00,42.55,42.56,42.48,42.51,2837072.0,36.7025,36.7111,36.6421,36.668,2837072.0
2019-03-22 15:20:00,42.5,42.53,42.44,42.45,1630331.0,36.6593,36.6852,36.6076,36.6162,1630331.0
2019-03-22 15:30:00,42.45,42.47,42.4,42.41,2117174.0,36.6162,36.6335,36.5731,36.5817,2117174.0
2019-03-22 15:40:00,42.41,42.46,42.39,42.45,2324643.0,36.5817,36.6248,36.5645,36.6162,2324643.0
2019-03-22 15:50:00,42.45,42.47,42.41,42.41,8376148.0,36.6162,36.6335,36.5817,36.5817,8376148.0
2019-03-25 09:30:00,42.34,42.52,42.33,42.5,2036884.0,36.5213,36.6766,36.5127,36.6593,2036884.0
2019-03-25 09:40:00,42.49,42.49,42.34,42.36,2058861.0,36.6507,36.6507,36.5213,36.5386,2058861.0
2019-03-25 09:50:00,42.36,42.42,42.33,42.37,2136144.0,36.5386,36.5903,36.5127,36.5472,2136144.0
2019-03-25 10:00:00,42.36,42.44,42.35,42.37,1929026.0,36.5386,36.6076,36.5299,36.5472,1929026.0
2019-03-25 10:10:00,42.37,42.38,42.3,42.36,1223843.0,36.5472,36.5558,36.4868,36.5386,1223843.0
2019-03-25 10:20:00,42.35,42.43,42.32,42.42,1938993.0,36.5299,36.599,36.5041,36.5903,1938993.0
2019-03-25 10:30:00,42.41,42.48,42.4,42.43,1999228.0,36.5817,36.6421,36.5731,36.599,1999228.0
2019-03-25 10:40:00,42.43,42.5,42.42,42.5,1528408.0,36.599,36.6593,36.5903,36.6593,1528408.0
2019-03-25 10:50:00,42.5,42.57,42.49,42.55,1126895.0,36.6593,36.7197,36.6507,36.7025,1126895.0
2019-03-25 11:00:00,42.55,42.6,42.52,42.56,962517.0,36.7025,36.7456,36.6766,36.7111,962517.0
2019-03-25 11:10:00,42.56,42.59,42.51,42.58,1094560.0,36.7111,36.737,36.668,36.7283,1094560.0
2019-03-25 11:20:00,42.58,42.66,42.57,42.65,786627.0,36.7283,36.7973,36.7197,36.7887,786627.0
2019-03-25 11:30:00,42.65,42.65,42.56,42.63,1210809.0,36.7887,36.7887,36.7111,36.7715,1210809.0
2019-03-25 11:40:00,42.63,42.63,42.54,42.55,1609633.0,36.7715,36.7715,36.6938,36.7025,1609633.0
2019-03-25 11:50:00,42.54,42.6,42.54,42.55,438331.0,36.6938,36.7456,36.6938,36.7025,438331.0
2019-03-25 12:00:00,42.55,42.59,42.52,42.55,435292.0,36.7025,36.737,36.6766,36.7025,435292.0
2019-03-25 12:10:00,42.55,42.62,42.54,42.61,459958.0,36.7025,36.7628,36.6938,36.7542,459958.0
2019-03-25 12:20:00,42.61,42.64,42.6,42.6,388868.0,36.7542,36.7801,36.7456,36.7456,388868.0
2019-03-25 12:30:00,42.6,42.61,42.5,42.51,785625.0,36.7456,36.7542,36.6593,36.668,785625.0
2019-03-25 12:40:00,42.51,42.53,42.47,42.49,813480.0,36.668,36.6852,36.6335,36.6507,813480.0
2019-03-25 12:50:00,42.5,42.57,42.49,42.55,433147.0,36.6593,36.7197,36.6507,36.7025,433147.0
2019-03-25 13:00:00,42.55,42.56,42.46,42.49,411031.0,36.7025,36.7111,36.6248,36.6507,411031.0
2019-03-25 13:10:00,42.48,42.53,42.45,42.47,612669.0,36.6421,36.6852,36.6162,36.6335,612669.0
2019-03-25 13:20:00,42.47,42.5,42.43,42.47,1620632.0,36.6335,36.6593,36.599,36.6335,1620632.0
2019-03-25 13:30:00,42.46,42.52,42.43,42.5,2382201.0,36.6248,36.6766,36.599,36.6593,2382201.0
2019-03-25 13:40:00,42.49,42.53,42.42,42.46,466735.0,36.6507,36.6852,36.5903,36.6248,466735.0
2019-03-25 13:50:00,42.45,42.47,42.41,42.43,667052.0,36.6162,36.6335,36.5817,36.599,667052.0
2019-03-25 14:00:00,42.42,42.45,42.38,42.39,694436.0,36.5903,36.6162,36.5558,36.5645,694436.0
2019-03-25 14:10:00,42.39,42.44,42.38,42.4,559167.0,36.5645,36.6076,36.5558,36.5731,559167.0
2019-03-25 14:20:00,42.4,42.42,42.37,42.41,439329.0,36.5731,36.5903,36.5472,36.5817,439329.0
2019-03-25 14:30:00,42.41,42.45,42.4,42.44,463526.0,36.5817,36.6162,36.5731,36.6076,463526.0
2019-03-25 14:40:00,42.44,42.48,42.43,42.46,537636.0,36.6076,36.6421,36.599,36.6248,537636.0
2019-03-25 14:50:00,42.47,42.51,42.45,42.51,696548.0,36.6335,36.668,36.6162,36.668,696548.0
2019-03-25 15:00:00,42.51,42.54,42.51,42.54,554328.0,36.668,36.6938,36.668,36.6938,554328.0
2019-03-25 15:10:00,42.54,42.59,42.54,42.55,525101.0,36.6938,36.737,36.6938,36.7025,525101.0
2019-03-25 15:20:00,42.55,42.58,42.53,42.55,881537.0,36.7025,36.7283,36.6852,36.7025,881537.0
2019-03-25 15:30:00,42.55,42.56,42.5,42.51,1554795.0,36.7025,36.7111,36.6593,36.668,1554795.0
2019-03-25 15:40:00,42.51,42.55,42.48,42.49,1574058.0,36.668,36.7025,36.6421,36.6507,1574058.0
2019-03-25 15:50:00,42.48,42.54,42.47,42.54,5006639.0,36.6421,36.6938,36.6335,36.6938,5006639.0
2019-03-26 09:30:00,42.67,42.72,42.63,42.72,2163147.0,36.806,36.8491,36.7715,36.8491,2163147.0
2019-03-26 09:40:00,42.72,42.75,42.66,42.67,2023643.0,36.8491,36.875,36.7973,36.806,2023643.0
2019-03-26 09:50:00,42.67,42.75,42.66,42.74,1487029.0,36.806,36.875,36.7973,36.8664,1487029.0
2019-03-26 10:00:00,42.74,42.77,42.67,42.69,1995931.0,36.8664,36.8922,36.806,36.8232,1995931.0
2019-03-26 10:10:00,42.69,42.72,42.66,42.68,1221955.0,36.8232,36.8491,36.7973,36.8146,1221955.0
2019-03-26 10:20:00,42.68,42.69,42.63,42.66,826710.0,36.8146,36.8232,36.7715,36.7973,826710.0
2019-03-26 10:30:00,42.67,42.68,42.6,42.66,1224560.0,36.806,36.8146,36.7456,36.7973,1224560.0
2019-03-26 10:40:00,42.66,42.73,42.62,42.73,1806980.0,36.7973,36.8577,36.7628,36.8577,1806980.0
2019-03-26 10:50:00,42.72,42.78,42.71,42.76,767304.0,36.8491,36.9009,36.8405,36.8836,767304.0
2019-03-26 11:00:00,42.76,42.78,42.71,42.72,1095697.0,36.8836,36.9009,36.8405,36.8491,1095697.0
2019-03-26 11:10:00,42.72,42.73,42.65,42.65,472472.0,36.8491,36.8577,36.7887,36.7887,472472.0
2019-03-26 11:20:00,42.65,42.67,42.63,42.66,640337.0,36.7887,36.806,36.7715,36.7973,640337.0
2019-03-26 11:30:00,42.67,42.72,42.65,42.72,448065.0,36.806,36.8491,36.7887,36.8491,448065.0
2019-03-26 11:40:00,42.71,42.73,42.64,42.66,473624.0,36.8405,36.8577,36.7801,36.7973,473624.0
2019-03-26 11:50:00,42.66,42.66,42.6,42.62,460676.0,36.7973,36.7973,36.7456,36.7628,460676.0
2019-03-26 12:00:00,42.62,42.66,42.61,42.64,404242.0,36.7628,36.7973,36.7542,36.7801,404242.0
2019-03-26 12:10:00,42.64,42.66,42.63,42.65,381258.0,36.7801,36.7973,36.7715,36.7887,381258.0
2019-03-26 12:20:00,42.65,42.66,42.55,42.58,3166967.0,36.7887,36.7973,36.7025,36.7283,3166967.0
2019-03-26 12:30:00,42.58,42.59,42.56,42.58,622076.0,36.7283,36.737,36.7111,36.7283,622076.0
2019-03-26 12:40:00,42.57,42.58,42.54,42.55,934623.0,36.7197,36.7283,36.6938,36.7025,934623.0
2019-03-26 12:50:00,42.55,42.6,42.55,42.6,1115094.0,36.7025,36.7456,36.7025,36.7456,1115094.0
2019-03-26 13:00:00,42.59,42.65,42.58,42.61,423537.0,36.737,36.7887,36.7283,36.7542,423537.0
2019-03-26 13:10:00,42.61,42.62,42.58,42.6,640246.0,36.7542,36.7628,36.7283,36.7456,640246.0
2019-03-26 13:20:00,42.6,42.6,42.54,42.55,420556.0,36.7456,36.7456,36.6938,36.7025,420556.0
2019-03-26 13:30:00,42.55,42.58,42.51,42.53,652176.0,36.7025,36.7283,36.668,36.6852,652176.0
2019-03-26 13:40:00,42.52,42.55,42.51,42.54,426366.0,36.6766,36.7025,36.668,36.6938,426366.0
2019-03-26 13:50:00,42.54,42.55,42.48,42.49,3427125.0,36.6938,36.7025,36.6421,36.6507,3427125.0
2019-03-26 14:00:00,42.49,42.53,42.47,42.52,839890.0,36.6507,36.6852,36.6335,36.6766,839890.0
2019-03-26 14:10:00,42.52,42.53,42.48,42.52,1358044.0,36.6766,36.6852,36.6421,36.6766,1358044.0
2019-03-26 14:20:00,42.52,42.53,42.45,42.46,759864.0,36.6766,36.6852,36.6162,36.6248,759864.0
2019-03-26 14:30:00,42.46,42.5,42.43,42.5,869537.0,36.6248,36.6593,36.599,36.6593,869537.0
2019-03-26 14:40:00,42.5,42.52,42.49,42.52,554523.0,36.6593,36.6766,36.6507,36.6766,554523.0
2019-03-26 14:50:00,42.52,42.52,42.48,42.52,638460.0,36.6766,36.6766,36.6421,36.6766,638460.0
2019-03-26 15:00:00,42.51,42.59,42.51,42.57,1102200.0,36.668,36.737,36.668,36.7197,1102200.0
2019-03-26 15:10:00,42.57,42.59,42.54,42.55,865489.0,36.7197,36.737,36.6938,36.7025,865489.0
2019-03-26 15:20:00,42.54,42.55,42.5,42.5,578280.0,36.6938,36.7025,36.6593,36.6593,578280.0
2019-03-26 15:30:00,42.5,42.53,42.49,42.49,608038.0,36.6593,36.6852,36.6507,36.6507,608038.0
2019-03-26 15:40:00,42.5,42.52,42.48,42.52,1107800.0,36.6593,36.6766,36.6421,36.6766,1107800.0
2019-03-26 15:50:00,42.52,42.66,42.51,42.64,8470633.0,36.6766,36.7973,36.668,36.7801,8470633.0
2019-03-27 09:30:00,42.44,42.53,42.44,42.46,1864147.0,36.6076,36.6852,36.6076,36.6248,1864147.0
2019-03-27 09:40:00,42.46,42.49,42.4,42.44,1379168.0,36.6248,36.6507,36.5731,36.6076,1379168.0
2019-03-27 09:50:00,42.44,42.5,42.37,42.37,1704743.0,36.6076,36.6593,36.5472,36.5472,1704743.0
2019-03-27 10:00:00,42.37,42.4,42.34,42.38,1127273.0,36.5472,36.5731,36.5213,36.5558,1127273.0
2019-03-27 10:10:00,42.39,42.43,42.36,42.43,1084467.0,36.5645,36.599,36.5386,36.599,1084467.0
2019-03-27 10:20:00,42.43,42.44,42.38,42.4,1055762.0,36.599,36.6076,36.5558,36.5731,1055762.0
2019-03-27 10:30:00,42.39,42.43,42.33,42.34,958947.0,36.5645,36.599,36.5127,36.5213,958947.0
2019-03-27 10:40:00,42.34,42.36,42.26,42.26,1748593.0,36.5213,36.5386,36.4523,36.4523,1748593.0
2019-03-27 10:50:00,42.26,42.31,42.22,42.29,2240338.0,36.4523,36.4954,36.4178,36.4782,2240338.0
2019-03-27 11:00:00,42.29,42.32,42.19,42.25,1216395.0,36.4782,36.5041,36.3919,36.4437,1216395.0
2019-03-27 11:10:00,42.25,42.27,42.19,42.22,1507138.0,36.4437,36.4609,36.3919,36.4178,1507138.0
2019-03-27 11:20:00,42.21,42.27,42.19,42.2,870327.0,36.4092,36.4609,36.3919,36.4006,870327.0
2019-03-27 11:30:00,42.19,42.22,42.13,42.17,1406343.0,36.3919,36.4178,36.3402,36.3747,1406343.0
2019-03-27 11:40:00,42.16,42.18,42.1,42.12,1547542.0,36.3661,36.3833,36.3143,36.3316,1547542.0
2019-03-27 11:50:00,42.12,42.15,42.06,42.09,1330875.0,36.3316,36.3574,36.2798,36.3057,1330875.0
2019-03-27 12:00:00,42.08,42.19,42.06,42.14,4005512.0,36.2971,36.3919,36.2798,36.3488,4005512.0
2019-03-27 12:10:00,42.15,42.2,42.14,42.2,879759.0,36.3574,36.4006,36.3488,36.4006,879759.0
2019-03-27 12:20:00,42.2,42.27,42.19,42.25,904272.0,36.4006,36.4609,36.3919,36.4437,904272.0
2019-03-27 12:30:00,42.25,42.28,42.23,42.26,969606.0,36.4437,36.4696,36.4264,36.4523,969606.0
2019-03-27 12:40:00,42.26,42.31,42.23,42.3,1137126.0,36.4523,36.4954,36.4264,36.4868,1137126.0
2019-03-27 12:50:00,42.29,42.32,42.26,42.27,1068999.0,36.4782,36.5041,36.4523,36.4609,1068999.0
2019-03-27 13:00:00,42.27,42.27,42.23,42.23,1274743.0,36.4609,36.4609,36.4264,36.4264,1274743.0
2019-03-27 13:10:00,42.23,42.39,42.23,42.36,1641213.0,36.4264,36.5645,36.4264,36.5386,1641213.0
2019-03-27 13:20:00,42.35,42.4,42.33,42.35,3470302.0,36.5299,36.5731,36.5127,36.5299,3470302.0
2019-03-27 13:30:00,42.35,42.38,42.32,42.35,856137.0,36.5299,36.5558,36.5041,36.5299,856137.0
2019-03-27 13:40:00,42.34,42.38,42.34,42.37,659898.0,36.5213,36.5558,36.5213,36.5472,659898.0
2019-03-27 13:50:00,42.37,42.39,42.35,42.36,695986.0,36.5472,36.5645,36.5299,36.5386,695986.0
2019-03-27 14:00:00,42.36,42.37,42.3,42.32,1818386.0,36.5386,36.5472,36.4868,36.5041,1818386.0
2019-03-27 14:10:00,42.32,42.35,42.28,42.3,752012.0,36.5041,36.5299,36.4696,36.4868,752012.0
2019-03-27 14:20:00,42.3,42.3,42.26,42.28,750507.0,36.4868,36.4868,36.4523,36.4696,750507.0
2019-03-27 14:30:00,42.28,42.3,42.21,42.22,1303418.0,36.4696,36.4868,36.4092,36.4178,1303418.0
2019-03-27 14:40:00,42.22,42.25,42.21,42.23,680512.0,36.4178,36.4437,36.4092,36.4264,680512.0
2019-03-27 14:50:00,42.23,42.26,42.19,42.21,795358.0,36.4264,36.4523,36.3919,36.4092,795358.0
2019-03-27 15:00:00,42.22,42.23,42.19,42.21,696508.0,36.4178,36.4264,36.3919,36.4092,696508.0
2019-03-27 15:10:00,42.21,42.26,42.21,42.26,695687.0,36.4092,36.4523,36.4092,36.4523,695687.0
2019-03-27 15:20:00,42.25,42.28,42.24,42.28,945660.0,36.4437,36.4696,36.4351,36.4696,945660.0
2019-03-27 15:30:00,42.28,42.31,42.24,42.26,1964415.0,36.4696,36.4954,36.4351,36.4523,1964415.0
2019-03-27 15:40:00,42.26,42.27,42.22,42.23,1084024.0,36.4523,36.4609,36.4178,36.4264,1084024.0
2019-03-27 15:50:00,42.23,42.23,42.16,42.2,5165019.0,36.4264,36.4264,36.3661,36.4006,5165019.0
2019-03-28 09:30:00,42.34,42.36,42.27,42.31,1850648.0,36.5213,36.5386,36.4609,36.4954,1850648.0
2019-03-28 09:40:00,42.31,42.39,42.26,42.38,1534172.0,36.4954,36.5645,36.4523,36.5558,1534172.0
2019-03-28 09:50:00,42.38,42.4,42.3,42.33,3006477.0,36.5558,36.5731,36.4868,36.5127,3006477.0
2019-03-28 10:00:00,42.33,42.4,42.3,42.38,1657119.0,36.5127,36.5731,36.4868,36.5558,1657119.0
2019-03-28 10:10:00,42.38,42.4,42.32,42.34,1135979.0,36.5558,36.5731,36.5041,36.5213,1135979.0
2019-03-28 10:20:00,42.33,42.37,42.31,42.32,923427.0,36.5127,36.5472,36.4954,36.5041,923427.0
2019-03-28 10:30:00,42.32,42.36,42.3,42.31,862787.0,36.5041,36.5386,36.4868,36.4954,862787.0
2019-03-28 10:40:00,42.31,42.35,42.3,42.33,583557.0,36.4954,36.5299,36.4868,36.5127,583557.0
2019-03-28 10:50:00,42.34,42.35,42.3,42.3,658717.0,36.5213,36.5299,36.4868,36.4868,658717.0
2019-03-28 11:00:00,42.3,42.31,42.23,42.26,1163782.0,36.4868,36.4954,36.4264,36.4523,1163782.0
2019-03-28 11:10:00,42.26,42.28,42.22,42.22,965073.0,36.4523,36.4696,36.4178,36.4178,965073.0
2019-03-28 11:20:00,42.22,42.26,42.19,42.2,1083693.0,36.4178,36.4523,36.3919,36.4006,1083693.0
2019-03-28 11:30:00,42.19,42.23,42.19,42.22,668008.0,36.3919,36.4264,36.3919,36.4178,668008.0
2019-03-28 11:40:00,42.22,42.31,42.2,42.31,1021662.0,36.4178,36.4954,36.4006,36.4954,1021662.0
2019-03-28 11:50:00,42.3,42.31,42.25,42.29,495937.0,36.4868,36.4954,36.4437,36.4782,495937.0
2019-03-28 12:00:00,42.29,42.3,42.24,42.26,781236.0,36.4782,36.4868,36.4351,36.4523,781236.0
2019-03-28 12:10:00,42.25,42.26,42.2,42.25,544920.0,36.4437,36.4523,36.4006,36.4437,544920.0
2019-03-28 12:20:00,42.24,42.27,42.23,42.27,939889.0,36.4351,36.4609,36.4264,36.4609,939889.0
2019-03-28 12:30:00,42.26,42.27,42.22,42.26,641686.0,36.4523,36.4609,36.4178,36.4523,641686.0
2019-03-28 12:40:00,42.26,42.33,42.25,42.33,440325.0,36.4523,36.5127,36.4437,36.5127,440325.0
2019-03-28 12:50:00,42.33,42.38,42.32,42.38,320112.0,36.5127,36.5558,36.5041,36.5558,320112.0
2019-03-28 13:00:00,42.38,42.4,42.37,42.39,440033.0,36.5558,36.5731,36.5472,36.5645,440033.0
2019-03-28 13:10:00,42.39,42.42,42.38,42.41,405165.0,36.5645,36.5903,36.5558,36.5817,405165.0
2019-03-28 13:20:00,42.41,42.43,42.4,42.41,291007.0,36.5817,36.599,36.5731,36.5817,291007.0
2019-03-28 13:30:00,42.41,42.44,42.4,42.42,509968.0,36.5817,36.6076,36.5731,36.5903,509968.0
2019-03-28 13:40:00,42.42,42.45,42.41,42.45,432661.0,36.5903,36.6162,36.5817,36.6162,432661.0
2019-03-28 13:50:00,42.45,42.52,42.44,42.52,598821.0,36.6162,36.6766,36.6076,36.6766,598821.0
2019-03-28 14:00:00,42.51,42.53,42.46,42.47,1156653.0,36.668,36.6852,36.6248,36.6335,1156653.0
2019-03-28 14:10:00,42.47,42.51,42.47,42.5,382603.0,36.6335,36.668,36.6335,36.6593,382603.0
2019-03-28 14:20:00,42.5,42.51,42.48,42.49,446136.0,36.6593,36.668,36.6421,36.6507,446136.0
2019-03-28 14:30:00,42.49,42.5,42.44,42.46,1504817.0,36.6507,36.6593,36.6076,36.6248,1504817.0
2019-03-28 14:40:00,42.46,42.46,42.43,42.44,484379.0,36.6248,36.6248,36.599,36.6076,484379.0
2019-03-28 14:50:00,42.45,42.46,42.42,42.45,630736.0,36.6162,36.6248,36.5903,36.6162,630736.0
2019-03-28 15:00:00,42.45,42.5,42.44,42.48,476005.0,36.6162,36.6593,36.6076,36.6421,476005.0
2019-03-28 15:10:00,42.47,42.51,42.47,42.5,409509.0,36.6335,36.668,36.6335,36.6593,409509.0
2019-03-28 15:20:00,42.49,42.52,42.47,42.5,514417.0,36.6507,36.6766,36.6335,36.6593,514417.0
2019-03-28 15:30:00,42.5,42.53,42.47,42.51,1143729.0,36.6593,36.6852,36.6335,36.668,1143729.0
2019-03-28 15:40:00,42.51,42.51,42.46,42.47,1811856.0,36.668,36.668,36.6248,36.6335,1811856.0
2019-03-28 15:50:00,42.47,42.51,42.44,42.5,4375564.0,36.6335,36.668,36.6076,36.6593,4375564.0
2019-03-29 09:30:00,42.95,42.97,42.88,42.89,2118100.0,37.0475,37.0647,36.9871,36.9957,2118100.0
2019-03-29 09:40:00,42.89,42.95,42.87,42.9,1576760.0,36.9957,37.0475,36.9785,37.0044,1576760.0
2019-03-29 09:50:00,42.9,42.95,42.88,42.94,1375076.0,37.0044,37.0475,36.9871,37.0389,1375076.0
2019-03-29 10:00:00,42.94,42.98,42.9,42.96,1971407.0,37.0389,37.0734,37.0044,37.0561,1971407.0
2019-03-29 10:10:00,42.97,43.0,42.94,42.95,746326.0,37.0647,37.0906,37.0389,37.0475,746326.0
2019-03-29 10:20:00,42.95,42.96,42.89,42.94,493939.0,37.0475,37.0561,36.9957,37.0389,493939.0
2019-03-29 10:30:00,42.93,42.94,42.86,42.88,1611347.0,37.0302,37.0389,36.9699,36.9871,1611347.0
2019-03-29 10:40:00,42.88,42.91,42.77,42.8,1723876.0,36.9871,37.013,36.8922,36.9181,1723876.0
2019-03-29 10:50:00,42.8,42.8,42.72,42.79,2032083.0,36.9181,36.9181,36.8491,36.9095,2032083.0
2019-03-29 11:00:00,42.78,42.83,42.78,42.82,1940399.0,36.9009,36.944,36.9009,36.9354,1940399.0
2019-03-29 11:10:00,42.82,42.86,42.81,42.86,933619.0,36.9354,36.9699,36.9267,36.9699,933619.0
2019-03-29 11:20:00,42.86,42.9,42.83,42.9,1245809.0,36.9699,37.0044,36.944,37.0044,1245809.0
2019-03-29 11:30:00,42.9,42.91,42.87,42.88,1557181.0,37.0044,37.013,36.9785,36.9871,1557181.0
2019-03-29 11:40:00,42.88,42.89,42.84,42.86,1036291.0,36.9871,36.9957,36.9526,36.9699,1036291.0
2019-03-29 11:50:00,42.86,42.89,42.83,42.85,3354955.0,36.9699,36.9957,36.944,36.9612,3354955.0
2019-03-29 12:00:00,42.85,42.88,42.83,42.88,562568.0,36.9612,36.9871,36.944,36.9871,562568.0
2019-03-29 12:10:00,42.87,42.89,42.84,42.87,805094.0,36.9785,36.9957,36.9526,36.9785,805094.0
2019-03-29 12:20:00,42.87,42.92,42.85,42.91,607186.0,36.9785,37.0216,36.9612,37.013,607186.0
2019-03-29 12:30:00,42.91,42.97,42.9,42.95,958871.0,37.013,37.0647,37.0044,37.0475,958871.0
2019-03-29 12:40:00,42.96,42.97,42.93,42.95,1137859.0,37.0561,37.0647,37.0302,37.0475,1137859.0
2019-03-29 12:50:00,42.95,42.96,42.93,42.95,528570.0,37.0475,37.0561,37.0302,37.0475,528570.0
2019-03-29 13:00:00,42.96,42.96,42.93,42.95,322878.0,37.0561,37.0561,37.0302,37.0475,322878.0
2019-03-29 13:10:00,42.95,42.95,42.91,42.91,550004.0,37.0475,37.0475,37.013,37.013,550004.0
2019-03-29 13:20:00,42.91,42.93,42.88,42.9,579007.0,37.013,37.0302,36.9871,37.0044,579007.0
2019-03-29 13:30:00,42.9,42.91,42.87,42.9,690081.0,37.0044,37.013,36.9785,37.0044,690081.0
2019-03-29 13:40:00,42.91,42.98,42.9,42.98,1528787.0,37.013,37.0734,37.0044,37.0734,1528787.0
2019-03-29 13:50:00,42.98,42.98,42.93,42.95,924222.0,37.0734,37.0734,37.0302,37.0475,924222.0
2019-03-29 14:00:00,42.94,42.97,42.93,42.96,519141.0,37.0389,37.0647,37.0302,37.0561,519141.0
2019-03-29 14:10:00,42.96,42.99,42.96,42.97,606337.0,37.0561,37.082,37.0561,37.0647,606337.0
2019-03-29 14:20:00,42.97,42.98,42.95,42.97,603599.0,37.0647,37.0734,37.0475,37.0647,603599.0
2019-03-29 14:30:00,42.96,42.99,42.96,42.98,1830576.0,37.0561,37.082,37.0561,37.0734,1830576.0
2019-03-29 14:40:00,42.98,42.99,42.95,42.99,1055098.0,37.0734,37.082,37.0475,37.082,1055098.0
2019-03-29 14:50:00,42.98,43.0,42.96,42.97,858500.0,37.0734,37.0906,37.0561,37.0647,858500.0
2019-03-29 15:00:00,42.97,43.0,42.95,42.96,1262629.0,37.0647,37.0906,37.0475,37.0561,1262629.0
2019-03-29 15:10:00,42.96,42.97,42.92,42.95,2067084.0,37.0561,37.0647,37.0216,37.0475,2067084.0
2019-03-29 15:20:00,42.95,42.95,42.89,42.9,890965.0,37.0475,37.0475,36.9957,37.0044,890965.0
2019-03-29 15:30:00,42.9,42.95,42.89,42.95,1815667.0,37.0044,37.0475,36.9957,37.0475,1815667.0
2019-03-29 15:40:00,42.95,42.97,42.92,42.93,2846036.0,37.0475,37.0647,37.0216,37.0302,2846036.0
2019-03-29 15:50:00,42.93,42.99,42.9,42.94,12698670.0,37.0302,37.082,37.0044,37.0389,12698670.0
2019-04-01 09:30:00,43.5,43.54,43.45,43.48,2701076.0,37.5219,37.5564,37.4788,37.5047,2701076.0
2019-04-01 09:40:00,43.48,43.49,43.4,43.4,1364790.0,37.5047,37.5133,37.4356,37.4356,1364790.0
2019-04-01 09:50:00,43.4,43.46,43.4,43.43,4462751.0,37.4356,37.4874,37.4356,37.4615,4462751.0
2019-04-01 10:00:00,43.43,43.51,43.43,43.44,5782822.0,37.4615,37.5305,37.4615,37.4702,5782822.0
2019-04-01 10:10:00,43.44,43.47,43.41,43.47,1520316.0,37.4702,37.496,37.4443,37.496,1520316.0
2019-04-01 10:20:00,43.47,43.51,43.43,43.5,1496425.0,37.496,37.5305,37.4615,37.5219,1496425.0
2019-04-01 10:30:00,43.51,43.56,43.5,43.55,1199217.0,37.5305,37.5737,37.5219,37.565,1199217.0
2019-04-01 10:40:00,43.55,43.57,43.54,43.55,1126352.0,37.565,37.5823,37.5564,37.565,1126352.0
2019-04-01 10:50:00,43.55,43.59,43.54,43.55,1603289.0,37.565,37.5995,37.5564,37.565,1603289.0
2019-04-01 11:00:00,43.56,43.58,43.54,43.56,1203307.0,37.5737,37.5909,37.5564,37.5737,1203307.0
2019-04-01 11:10:00,43.56,43.59,43.54,43.57,980085.0,37.5737,37.5995,37.5564,37.5823,980085.0
2019-04-01 11:20:00,43.58,43.59,43.54,43.56,522479.0,37.5909,37.5995,37.5564,37.5737,522479.0
2019-04-01 11:30:00,43.56,43.58,43.52,43.57,558945.0,37.5737,37.5909,37.5392,37.5823,558945.0
2019-04-01 11:40:00,43.57,43.62,43.56,43.61,574730.0,37.5823,37.6254,37.5737,37.6168,574730.0
2019-04-01 11:50:00,43.62,43.63,43.61,43.61,595741.0,37.6254,37.634,37.6168,37.6168,595741.0
2019-04-01 12:00:00,43.62,43.62,43.55,43.55,1249673.0,37.6254,37.6254,37.565,37.565,1249673.0
2019-04-01 12:10:00,43.55,43.58,43.54,43.58,433161.0,37.565,37.5909,37.5564,37.5909,433161.0
2019-04-01 12:20:00,43.58,43.58,43.54,43.57,485134.0,37.5909,37.5909,37.5564,37.5823,485134.0
2019-04-01 12:30:00,43.57,43.59,43.56,43.59,180421.0,37.5823,37.5995,37.5737,37.5995,180421.0
2019-04-01 12:40:00,43.58,43.61,43.57,43.59,411372.0,37.5909,37.6168,37.5823,37.5995,411372.0
2019-04-01 12:50:00,43.59,43.61,43.55,43.6,1062226.0,37.5995,37.6168,37.565,37.6082,1062226.0
2019-04-01 13:00:00,43.6,43.62,43.59,43.61,427080.0,37.6082,37.6254,37.5995,37.6168,427080.0
2019-04-01 13:10:00,43.61,43.61,43.56,43.56,463449.0,37.6168,37.6168,37.5737,37.5737,463449.0
2019-04-01 13:20:00,43.56,43.59,43.55,43.58,355578.0,37.5737,37.5995,37.565,37.5909,355578.0
2019-04-01 13:30:00,43.58,43.61,43.56,43.6,664553.0,37.5909,37.6168,37.5737,37.6082,664553.0
2019-04-01 13:40:00,43.6,43.61,43.57,43.59,940139.0,37.6082,37.6168,37.5823,37.5995,940139.0
2019-04-01 13:50:00,43.59,43.62,43.58,43.61,2932314.0,37.5995,37.6254,37.5909,37.6168,2932314.0
2019-04-01 14:00:00,43.61,43.67,43.6,43.66,4670766.0,37.6168,37.6685,37.6082,37.6599,4670766.0
2019-04-01 14:10:00,43.66,43.67,43.63,43.63,967449.0,37.6599,37.6685,37.634,37.634,967449.0
2019-04-01 14:20:00,43.64,43.64,43.6,43.61,968910.0,37.6427,37.6427,37.6082,37.6168,968910.0
2019-04-01 14:30:00,43.61,43.62,43.6,43.62,588245.0,37.6168,37.6254,37.6082,37.6254,588245.0
2019-04-01 14:40:00,43.61,43.65,43.61,43.64,1304803.0,37.6168,37.6513,37.6168,37.6427,1304803.0
2019-04-01 14:50:00,43.63,43.64,43.62,43.62,927379.0,37.634,37.6427,37.6254,37.6254,927379.0
2019-04-01 15:00:00,43.62,43.63,43.59,43.6,857273.0,37.6254,37.634,37.5995,37.6082,857273.0
2019-04-01 15:10:00,43.61,43.65,43.59,43.64,1239364.0,37.6168,37.6513,37.5995,37.6427,1239364.0
2019-04-01 15:20:00,43.65,43.66,43.64,43.66,645239.0,37.6513,37.6599,37.6427,37.6599,645239.0
2019-04-01 15:30:00,43.66,43.66,43.63,43.65,1051548.0,37.6599,37.6599,37.634,37.6513,1051548.0
2019-04-01 15:40:00,43.65,43.65,43.63,43.64,1454951.0,37.6513,37.6513,37.634,37.6427,1454951.0
2019-04-01 15:50:00,43.64,43.66,43.61,43.63,5444520.0,37.6427,37.6599,37.6168,37.634,5444520.0
2019-04-02 09:30:00,43.67,43.69,43.59,43.63,1570022.0,37.6685,37.6858,37.5995,37.634,1570022.0
2019-04-02 09:40:00,43.63,43.65,43.6,43.63,1301140.0,37.634,37.6513,37.6082,37.634,1301140.0
2019-04-02 09:50:00,43.63,43.64,43.57,43.59,1061300.0,37.634,37.6427,37.5823,37.5995,1061300.0
2019-04-02 10:00:00,43.59,43.6,43.53,43.59,699127.0,37.5995,37.6082,37.5478,37.5995,699127.0
2019-04-02 10:10:00,43.59,43.61,43.55,43.58,4239241.0,37.5995,37.6168,37.565,37.5909,4239241.0
2019-04-02 10:20:00,43.58,43.58,43.53,43.55,5495314.0,37.5909,37.5909,37.5478,37.565,5495314.0
2019-04-02 10:30:00,43.55,43.55,43.49,43.49,1177602.0,37.565,37.565,37.5133,37.5133,1177602.0
2019-04-02 10:40:00,43.5,43.52,43.48,43.5,859958.0,37.5219,37.5392,37.5047,37.5219,859958.0
2019-04-02 10:50:00,43.5,43.54,43.47,43.48,1642677.0,37.5219,37.5564,37.496,37.5047,1642677.0
2019-04-02 11:00:00,43.48,43.5,43.37,43.39,3389166.0,37.5047,37.5219,37.4098,37.427,3389166.0
2019-04-02 11:10:00,43.39,43.43,43.35,43.4,816069.0,37.427,37.4615,37.3925,37.4356,816069.0
2019-04-02 11:20:00,43.41,43.45,43.4,43.44,853396.0,37.4443,37.4788,37.4356,37.4702,853396.0
2019-04-02 11:30:00,43.44,43.45,43.4,43.42,708073.0,37.4702,37.4788,37.4356,37.4529,708073.0
2019-04-02 11:40:00,43.42,43.46,43.42,43.45,327355.0,37.4529,37.4874,37.4529,37.4788,327355.0
2019-04-02 11:50:00,43.46,43.48,43.44,43.47,579349.0,37.4874,37.5047,37.4702,37.496,579349.0
2019-04-02 12:00:00,43.46,43.5,43.45,43.49,1044240.0,37.4874,37.5219,37.4788,37.5133,1044240.0
2019-04-02 12:10:00,43.48,43.49,43.44,43.45,370996.0,37.5047,37.5133,37.4702,37.4788,370996.0
2019-04-02 12:20:00,43.45,43.45,43.39,43.41,490364.0,37.4788,37.4788,37.427,37.4443,490364.0
2019-04-02 12:30:00,43.41,43.43,43.39,43.42,413528.0,37.4443,37.4615,37.427,37.4529,413528.0
2019-04-02 12:40:00,43.42,43.43,43.39,43.41,371593.0,37.4529,37.4615,37.427,37.4443,371593.0
2019-04-02 12:50:00,43.41,43.44,43.4,43.42,492398.0,37.4443,37.4702,37.4356,37.4529,492398.0
2019-04-02 13:00:00,43.41,43.5,43.4,43.49,490989.0,37.4443,37.5219,37.4356,37.5133,490989.0
2019-04-02 13:10:00,43.49,43.49,43.45,43.46,786583.0,37.5133,37.5133,37.4788,37.4874,786583.0
2019-04-02 13:20:00,43.47,43.49,43.45,43.47,232082.0,37.496,37.5133,37.4788,37.496,232082.0
2019-04-02 13:30:00,43.47,43.5,43.46,43.49,459110.0,37.496,37.5219,37.4874,37.5133,459110.0
2019-04-02 13:40:00,43.5,43.51,43.48,43.49,418164.0,37.5219,37.5305,37.5047,37.5133,418164.0
2019-04-02 13:50:00,43.48,43.49,43.45,43.46,520697.0,37.5047,37.5133,37.4788,37.4874,520697.0
2019-04-02 14:00:00,43.46,43.48,43.45,43.47,305564.0,37.4874,37.5047,37.4788,37.496,305564.0
2019-04-02 14:10:00,43.47,43.49,43.46,43.48,240597.0,37.496,37.5133,37.4874,37.5047,240597.0
2019-04-02 14:20:00,43.49,43.52,43.48,43.52,616054.0,37.5133,37.5392,37.5047,37.5392,616054.0
2019-04-02 14:30:00,43.52,43.54,43.51,43.52,427361.0,37.5392,37.5564,37.5305,37.5392,427361.0
2019-04-02 14:40:00,43.52,43.55,43.52,43.52,235556.0,37.5392,37.565,37.5392,37.5392,235556.0
2019-04-02 14:50:00,43.52,43.54,43.51,43.54,307201.0,37.5392,37.5564,37.5305,37.5564,307201.0
2019-04-02 15:00:00,43.53,43.54,43.5,43.51,549005.0,37.5478,37.5564,37.5219,37.5305,549005.0
2019-04-02 15:10:00,43.51,43.51,43.5,43.5,289902.0,37.5305,37.5305,37.5219,37.5219,289902.0
2019-04-02 15:20:00,43.51,43.51,43.49,43.51,765152.0,37.5305,37.5305,37.5133,37.5305,765152.0
2019-04-02 15:30:00,43.51,43.51,43.48,43.51,393282.0,37.5305,37.5305,37.5047,37.5305,393282.0
2019-04-02 15:40:00,43.5,43.52,43.48,43.51,1254805.0,37.5219,37.5392,37.5047,37.5305,1254805.0
2019-04-02 15:50:00,43.5,43.51,43.45,43.47,3416922.0,37.5219,37.5305,37.4788,37.496,3416922.0
2019-04-03 09:30:00,43.91,43.98,43.91,43.97,4290085.0,37.8756,37.9359,37.8756,37.9273,4290085.0
2019-04-03 09:40:00,43.97,44.02,43.96,43.98,3603251.0,37.9273,37.9704,37.9187,37.9359,3603251.0
2019-04-03 09:50:00,43.98,43.99,43.94,43.95,1453867.0,37.9359,37.9446,37.9014,37.9101,1453867.0
2019-04-03 10:00:00,43.94,43.99,43.91,43.98,2541476.0,37.9014,37.9446,37.8756,37.9359,2541476.0
2019-04-03 10:10:00,43.99,44.04,43.97,44.02,1822633.0,37.9446,37.9877,37.9273,37.9704,1822633.0
2019-04-03 10:20:00,44.03,44.05,44.0,44.03,5101284.0,37.9791,37.9963,37.9532,37.9791,5101284.0
2019-04-03 10:30:00,44.03,44.1,44.01,44.08,1243747.0,37.9791,38.0394,37.9618,38.0222,1243747.0
2019-04-03 10:40:00,44.07,44.09,44.02,44.02,1152476.0,38.0136,38.0308,37.9704,37.9704,1152476.0
2019-04-03 10:50:00,44.02,44.07,44.02,44.04,801474.0,37.9704,38.0136,37.9704,37.9877,801474.0
2019-04-03 11:00:00,44.04,44.08,44.03,44.07,1661376.0,37.9877,38.0222,37.9791,38.0136,1661376.0
2019-04-03 11:10:00,44.08,44.08,44.04,44.06,893876.0,38.0222,38.0222,37.9877,38.0049,893876.0
2019-04-03 11:20:00,44.06,44.07,44.01,44.04,1128391.0,38.0049,38.0136,37.9618,37.9877,1128391.0
2019-04-03 11:30:00,44.03,44.06,44.02,44.06,690171.0,37.9791,38.0049,37.9704,38.0049,690171.0
2019-04-03 11:40:00,44.05,44.09,44.05,44.08,1185468.0,37.9963,38.0308,37.9963,38.0222,1185468.0
2019-04-03 11:50:00,44.08,44.12,44.07,44.12,2047289.0,38.0222,38.0567,38.0136,38.0567,2047289.0
2019-04-03 12:00:00,44.12,44.14,44.08,44.13,712643.0,38.0567,38.074,38.0222,38.0653,712643.0
2019-04-03 12:10:00,44.13,44.14,44.07,44.08,2837446.0,38.0653,38.074,38.0136,38.0222,2837446.0
2019-04-03 12:20:00,44.08,44.1,44.07,44.09,560775.0,38.0222,38.0394,38.0136,38.0308,560775.0
2019-04-03 12:30:00,44.09,44.11,44.06,44.08,2127423.0,38.0308,38.0481,38.0049,38.0222,2127423.0
2019-04-03 12:40:00,44.08,44.08,44.05,44.05,458049.0,38.0222,38.0222,37.9963,37.9963,458049.0
2019-04-03 12:50:00,44.06,44.06,44.0,44.02,937713.0,38.0049,38.0049,37.9532,37.9704,937713.0
2019-04-03 13:00:00,44.02,44.05,44.02,44.04,297259.0,37.9704,37.9963,37.9704,37.9877,297259.0
2019-04-03 13:10:00,44.04,44.05,43.99,43.99,998663.0,37.9877,37.9963,37.9446,37.9446,998663.0
2019-04-03 13:20:00,43.99,44.03,43.99,44.02,800686.0,37.9446,37.9791,37.9446,37.9704,800686.0
2019-04-03 13:30:00,44.02,44.04,44.0,44.02,1314166.0,37.9704,37.9877,37.9532,37.9704,1314166.0
2019-04-03 13:40:00,44.02,44.02,43.95,43.98,778579.0,37.9704,37.9704,37.9101,37.9359,778579.0
2019-04-03 13:50:00,43.98,43.99,43.9,43.9,2179977.0,37.9359,37.9446,37.8669,37.8669,2179977.0
2019-04-03 14:00:00,43.9,43.91,43.85,43.89,1908933.0,37.8669,37.8756,37.8238,37.8583,1908933.0
2019-04-03 14:10:00,43.89,43.9,43.84,43.85,889055.0,37.8583,37.8669,37.8152,37.8238,889055.0
2019-04-03 14:20:00,43.85,43.9,43.85,43.89,1234452.0,37.8238,37.8669,37.8238,37.8583,1234452.0
2019-04-03 14:30:00,43.89,43.9,43.85,43.85,551125.0,37.8583,37.8669,37.8238,37.8238,551125.0
2019-04-03 14:40:00,43.85,43.86,43.83,43.85,975616.0,37.8238,37.8324,37.8066,37.8238,975616.0
2019-04-03 14:50:00,43.85,43.88,43.84,43.84,361780.0,37.8238,37.8497,37.8152,37.8152,361780.0
2019-04-03 15:00:00,43.84,43.86,43.78,43.79,713028.0,37.8152,37.8324,37.7634,37.7721,713028.0
2019-04-03 15:10:00,43.78,43.79,43.73,43.77,832929.0,37.7634,37.7721,37.7203,37.7548,832929.0
2019-04-03 15:20:00,43.77,43.86,43.74,43.86,2297780.0,37.7548,37.8324,37.7289,37.8324,2297780.0
2019-04-03 15:30:00,43.86,43.87,43.82,43.84,1388209.0,37.8324,37.8411,37.7979,37.8152,1388209.0
2019-04-03 15:40:00,43.84,43.86,43.82,43.84,1788332.0,37.8152,37.8324,37.7979,37.8152,1788332.0
2019-04-03 15:50:00,43.84,43.86,43.79,43.81,6366413.0,37.8152,37.8324,37.7721,37.7893,6366413.0
2019-04-04 09:30:00,43.78,43.86,43.75,43.86,1647152.0,37.7634,37.8324,37.7375,37.8324,1647152.0
2019-04-04 09:40:00,43.86,43.94,43.84,43.92,2798601.0,37.8324,37.9014,37.8152,37.8842,2798601.0
2019-04-04 09:50:00,43.92,43.96,43.91,43.94,2876163.0,37.8842,37.9187,37.8756,37.9014,2876163.0
2019-04-04 10:00:00,43.95,43.98,43.93,43.94,1888483.0,37.9101,37.9359,37.8928,37.9014,1888483.0
2019-04-04 10:10:00,43.93,43.97,43.91,43.91,1675681.0,37.8928,37.9273,37.8756,37.8756,1675681.0
2019-04-04 10:20:00,43.91,43.96,43.91,43.92,1853671.0,37.8756,37.9187,37.8756,37.8842,1853671.0
2019-04-04 10:30:00,43.93,43.93,43.85,43.91,618483.0,37.8928,37.8928,37.8238,37.8756,618483.0
2019-04-04 10:40:00,43.91,44.03,43.9,44.02,1165849.0,37.8756,37.9791,37.8669,37.9704,1165849.0
2019-04-04 10:50:00,44.03,44.03,44.0,44.01,848882.0,37.9791,37.9791,37.9532,37.9618,848882.0
2019-04-04 11:00:00,44.01,44.03,43.97,44.01,1227247.0,37.9618,37.9791,37.9273,37.9618,1227247.0
2019-04-04 11:10:00,44.01,44.02,43.94,43.95,938405.0,37.9618,37.9704,37.9014,37.9101,938405.0
2019-04-04 11:20:00,43.95,43.99,43.92,43.97,532808.0,37.9101,37.9446,37.8842,37.9273,532808.0
2019-04-04 11:30:00,43.97,44.03,43.94,44.02,396094.0,37.9273,37.9791,37.9014,37.9704,396094.0
2019-04-04 11:40:00,44.02,44.04,44.0,44.02,339629.0,37.9704,37.9877,37.9532,37.9704,339629.0
2019-04-04 11:50:00,44.02,44.02,43.98,43.99,452280.0,37.9704,37.9704,37.9359,37.9446,452280.0
2019-04-04 12:00:00,43.98,44.03,43.97,44.01,604394.0,37.9359,37.9791,37.9273,37.9618,604394.0
2019-04-04 12:10:00,44.02,44.02,43.93,43.95,1226029.0,37.9704,37.9704,37.8928,37.9101,1226029.0
2019-04-04 12:20:00,43.95,44.03,43.94,43.96,2550426.0,37.9101,37.9791,37.9014,37.9187,2550426.0
2019-04-04 12:30:00,43.96,44.0,43.94,44.0,1699133.0,37.9187,37.9532,37.9014,37.9532,1699133.0
2019-04-04 12:40:00,43.99,44.02,43.96,44.01,661424.0,37.9446,37.9704,37.9187,37.9618,661424.0
2019-04-04 12:50:00,44.01,44.04,44.0,44.03,461122.0,37.9618,37.9877,37.9532,37.9791,461122.0
2019-04-04 13:00:00,44.03,44.04,43.99,44.02,741064.0,37.9791,37.9877,37.9446,37.9704,741064.0
2019-04-04 13:10:00,44.02,44.03,43.98,44.03,935475.0,37.9704,37.9791,37.9359,37.9791,935475.0
2019-04-04 13:20:00,44.03,44.07,44.02,44.05,925602.0,37.9791,38.0136,37.9704,37.9963,925602.0
2019-04-04 13:30:00,44.05,44.09,44.04,44.08,824784.0,37.9963,38.0308,37.9877,38.0222,824784.0
2019-04-04 13:40:00,44.08,44.1,44.06,44.08,405988.0,38.0222,38.0394,38.0049,38.0222,405988.0
2019-04-04 13:50:00,44.09,44.11,44.07,44.08,675036.0,38.0308,38.0481,38.0136,38.0222,675036.0
2019-04-04 14:00:00,44.08,44.09,44.05,44.08,379094.0,38.0222,38.0308,37.9963,38.0222,379094.0
2019-04-04 14:10:00,44.08,44.12,44.08,44.12,738644.0,38.0222,38.0567,38.0222,38.0567,738644.0
2019-04-04 14:20:00,44.12,44.14,44.1,44.11,959664.0,38.0567,38.074,38.0394,38.0481,959664.0
2019-04-04 14:30:00,44.1,44.11,44.09,44.11,182178.0,38.0394,38.0481,38.0308,38.0481,182178.0
2019-04-04 14:40:00,44.11,44.13,44.1,44.12,413161.0,38.0481,38.0653,38.0394,38.0567,413161.0
2019-04-04 14:50:00,44.12,44.13,44.11,44.13,244975.0,38.0567,38.0653,38.0481,38.0653,244975.0
2019-04-04 15:00:00,44.13,44.13,44.07,44.08,616349.0,38.0653,38.0653,38.0136,38.0222,616349.0
2019-04-04 15:10:00,44.08,44.09,44.06,44.06,428094.0,38.0222,38.0308,38.0049,38.0049,428094.0
2019-04-04 15:20:00,44.07,44.07,44.04,44.05,242996.0,38.0136,38.0136,37.9877,37.9963,242996.0
2019-04-04 15:30:00,44.05,44.06,44.04,44.06,478322.0,37.9963,38.0049,37.9877,38.0049,478322.0
2019-04-04 15:40:00,44.05,44.06,44.01,44.02,1175868.0,37.9963,38.0049,37.9618,37.9704,1175868.0
2019-04-04 15:50:00,44.02,44.08,44.02,44.07,3832963.0,37.9704,38.0222,37.9704,38.0136,3832963.0
2019-04-05 09:30:00,44.18,44.23,44.15,44.17,1549149.0,38.1085,38.1516,38.0826,38.0998,1549149.0
2019-04-05 09:40:00,44.17,44.26,44.14,44.22,860028.0,38.0998,38.1775,38.074,38.143,860028.0
2019-04-05 09:50:00,44.23,44.27,44.2,44.25,1348321.0,38.1516,38.1861,38.1257,38.1688,1348321.0
2019-04-05 10:00:00,44.25,44.36,44.24,44.35,2885272.0,38.1688,38.2637,38.1602,38.2551,2885272.0
2019-04-05 10:10:00,44.35,44.42,44.32,44.37,4589839.0,38.2551,38.3155,38.2292,38.2723,4589839.0
2019-04-05 10:20:00,44.37,44.41,44.34,44.36,2306899.0,38.2723,38.3068,38.2465,38.2637,2306899.0
2019-04-05 10:30:00,44.37,44.41,44.34,44.39,1615806.0,38.2723,38.3068,38.2465,38.2896,1615806.0
2019-04-05 10:40:00,44.39,44.4,44.34,44.38,1167922.0,38.2896,38.2982,38.2465,38.281,1167922.0
2019-04-05 10:50:00,44.37,44.42,44.35,44.37,1305685.0,38.2723,38.3155,38.2551,38.2723,1305685.0
2019-04-05 11:00:00,44.37,44.4,44.34,44.35,672808.0,38.2723,38.2982,38.2465,38.2551,672808.0
2019-04-05 11:10:00,44.35,44.39,44.33,44.34,849505.0,38.2551,38.2896,38.2378,38.2465,849505.0
2019-04-05 11:20:00,44.34,44.37,44.32,44.36,683678.0,38.2465,38.2723,38.2292,38.2637,683678.0
2019-04-05 11:30:00,44.35,44.36,44.32,44.36,380054.0,38.2551,38.2637,38.2292,38.2637,380054.0
2019-04-05 11:40:00,44.36,44.37,44.33,44.34,490643.0,38.2637,38.2723,38.2378,38.2465,490643.0
2019-04-05 11:50:00,44.34,44.35,44.31,44.33,705003.0,38.2465,38.2551,38.2206,38.2378,705003.0
2019-04-05 12:00:00,44.33,44.35,44.32,44.33,583832.0,38.2378,38.2551,38.2292,38.2378,583832.0
2019-04-05 12:10:00,44.33,44.35,44.32,44.34,827887.0,38.2378,38.2551,38.2292,38.2465,827887.0
2019-04-05 12:20:00,44.34,44.38,44.33,44.38,768736.0,38.2465,38.281,38.2378,38.281,768736.0
2019-04-05 12:30:00,44.38,44.39,44.32,44.33,616101.0,38.281,38.2896,38.2292,38.2378,616101.0
2019-04-05 12:40:00,44.33,44.36,44.32,44.36,543938.0,38.2378,38.2637,38.2292,38.2637,543938.0
2019-04-05 12:50:00,44.36,44.36,44.33,44.34,492002.0,38.2637,38.2637,38.2378,38.2465,492002.0
2019-04-05 13:00:00,44.34,44.36,44.33,44.35,783268.0,38.2465,38.2637,38.2378,38.2551,783268.0
2019-04-05 13:10:00,44.35,44.36,44.34,44.36,220656.0,38.2551,38.2637,38.2465,38.2637,220656.0
2019-04-05 13:20:00,44.36,44.39,44.35,44.38,397227.0,38.2637,38.2896,38.2551,38.281,397227.0
2019-04-05 13:30:00,44.38,44.39,44.37,44.38,459114.0,38.281,38.2896,38.2723,38.281,459114.0
2019-04-05 13:40:00,44.39,44.4,44.38,44.39,516960.0,38.2896,38.2982,38.281,38.2896,516960.0
2019-04-05 13:50:00,44.4,44.41,44.39,44.41,306860.0,38.2982,38.3068,38.2896,38.3068,306860.0
2019-04-05 14:00:00,44.41,44.42,44.4,44.41,1199940.0,38.3068,38.3155,38.2982,38.3068,1199940.0
2019-04-05 14:10:00,44.41,44.42,44.4,44.41,245241.0,38.3068,38.3155,38.2982,38.3068,245241.0
2019-04-05 14:20:00,44.41,44.42,44.4,44.41,441354.0,38.3068,38.3155,38.2982,38.3068,441354.0
2019-04-05 14:30:00,44.41,44.41,44.39,44.41,772351.0,38.3068,38.3068,38.2896,38.3068,772351.0
2019-04-05 14:40:00,44.4,44.41,44.39,44.4,326194.0,38.2982,38.3068,38.2896,38.2982,326194.0
2019-04-05 14:50:00,44.4,44.4,44.38,44.38,423879.0,38.2982,38.2982,38.281,38.281,423879.0
2019-04-05 15:00:00,44.39,44.39,44.38,44.39,887016.0,38.2896,38.2896,38.281,38.2896,887016.0
2019-04-05 15:10:00,44.39,44.39,44.36,44.39,703188.0,38.2896,38.2896,38.2637,38.2896,703188.0
2019-04-05 15:20:00,44.39,44.4,44.38,44.4,358816.0,38.2896,38.2982,38.281,38.2982,358816.0
2019-04-05 15:30:00,44.4,44.41,44.39,44.41,696435.0,38.2982,38.3068,38.2896,38.3068,696435.0
2019-04-05 15:40:00,44.4,44.41,44.39,44.4,1101476.0,38.2982,38.3068,38.2896,38.2982,1101476.0
2019-04-05 15:50:00,44.4,44.4,44.37,44.39,4109588.0,38.2982,38.2982,38.2723,38.2896,4109588.0
2019-04-08 09:30:00,44.18,44.22,44.15,44.16,2780740.0,38.1085,38.143,38.0826,38.0912,2780740.0
2019-04-08 09:40:00,44.16,44.18,44.1,44.15,1426035.0,38.0912,38.1085,38.0394,38.0826,1426035.0
2019-04-08 09:50:00,44.15,44.19,44.12,44.18,1165273.0,38.0826,38.1171,38.0567,38.1085,1165273.0
2019-04-08 10:00:00,44.18,44.24,44.15,44.22,750757.0,38.1085,38.1602,38.0826,38.143,750757.0
2019-04-08 10:10:00,44.22,44.27,44.21,44.27,579364.0,38.143,38.1861,38.1343,38.1861,579364.0
2019-04-08 10:20:00,44.27,44.27,44.22,44.24,837988.0,38.1861,38.1861,38.143,38.1602,837988.0
2019-04-08 10:30:00,44.25,44.28,44.23,44.25,358264.0,38.1688,38.1947,38.1516,38.1688,358264.0
2019-04-08 10:40:00,44.25,44.26,44.21,44.24,449105.0,38.1688,38.1775,38.1343,38.1602,449105.0
2019-04-08 10:50:00,44.24,44.28,44.2,44.21,630818.0,38.1602,38.1947,38.1257,38.1343,630818.0
2019-04-08 11:00:00,44.22,44.24,44.2,44.22,605723.0,38.143,38.1602,38.1257,38.143,605723.0
2019-04-08 11:10:00,44.22,44.26,44.21,44.23,451455.0,38.143,38.1775,38.1343,38.1516,451455.0
2019-04-08 11:20:00,44.22,44.26,44.2,44.25,652361.0,38.143,38.1775,38.1257,38.1688,652361.0
2019-04-08 11:30:00,44.26,44.32,44.26,44.3,790184.0,38.1775,38.2292,38.1775,38.212,790184.0
2019-04-08 11:40:00,44.3,44.31,44.26,44.29,427509.0,38.212,38.2206,38.1775,38.2033,427509.0
2019-04-08 11:50:00,44.29,44.3,44.24,44.25,598603.0,38.2033,38.212,38.1602,38.1688,598603.0
2019-04-08 12:00:00,44.26,44.28,44.23,44.27,613144.0,38.1775,38.1947,38.1516,38.1861,613144.0
2019-04-08 12:10:00,44.26,44.3,44.25,44.3,131911.0,38.1775,38.212,38.1688,38.212,131911.0
2019-04-08 12:20:00,44.29,44.32,44.26,44.31,321215.0,38.2033,38.2292,38.1775,38.2206,321215.0
2019-04-08 12:30:00,44.31,44.34,44.28,44.34,310037.0,38.2206,38.2465,38.1947,38.2465,310037.0
2019-04-08 12:40:00,44.34,44.34,44.32,44.34,216789.0,38.2465,38.2465,38.2292,38.2465,216789.0
2019-04-08 12:50:00,44.34,44.35,44.32,44.34,211930.0,38.2465,38.2551,38.2292,38.2465,211930.0
2019-04-08 13:00:00,44.34,44.35,44.34,44.35,130253.0,38.2465,38.2551,38.2465,38.2551,130253.0
2019-04-08 13:10:00,44.35,44.36,44.32,44.35,392192.0,38.2551,38.2637,38.2292,38.2551,392192.0
2019-04-08 13:20:00,44.35,44.36,44.33,44.35,216285.0,38.2551,38.2637,38.2378,38.2551,216285.0
2019-04-08 13:30:00,44.36,44.39,44.34,44.38,273958.0,38.2637,38.2896,38.2465,38.281,273958.0
2019-04-08 13:40:00,44.38,44.38,44.35,44.37,294506.0,38.281,38.281,38.2551,38.2723,294506.0
2019-04-08 13:50:00,44.37,44.41,44.36,44.4,414070.0,38.2723,38.3068,38.2637,38.2982,414070.0
2019-04-08 14:00:00,44.41,44.43,44.39,44.43,488988.0,38.3068,38.3241,38.2896,38.3241,488988.0
2019-04-08 14:10:00,44.43,44.44,44.41,44.43,398323.0,38.3241,38.3327,38.3068,38.3241,398323.0
2019-04-08 14:20:00,44.43,44.43,44.4,44.41,319780.0,38.3241,38.3241,38.2982,38.3068,319780.0
2019-04-08 14:30:00,44.41,44.42,44.4,44.41,583876.0,38.3068,38.3155,38.2982,38.3068,583876.0
2019-04-08 14:40:00,44.41,44.41,44.38,44.39,425479.0,38.3068,38.3068,38.281,38.2896,425479.0
2019-04-08 14:50:00,44.39,44.42,44.38,44.41,383992.0,38.2896,38.3155,38.281,38.3068,383992.0
2019-04-08 15:00:00,44.41,44.42,44.4,44.4,457244.0,38.3068,38.3155,38.2982,38.2982,457244.0
2019-04-08 15:10:00,44.4,44.41,44.38,44.38,472844.0,38.2982,38.3068,38.281,38.281,472844.0
2019-04-08 15:20:00,44.38,44.39,44.36,44.37,454025.0,38.281,38.2896,38.2637,38.2723,454025.0
2019-04-08 15:30:00,44.36,44.37,44.34,44.35,793951.0,38.2637,38.2723,38.2465,38.2551,793951.0
2019-04-08 15:40:00,44.35,44.38,44.34,44.37,910466.0,38.2551,38.281,38.2465,38.2723,910466.0
2019-04-08 15:50:00,44.37,44.4,44.36,44.4,3418967.0,38.2723,38.2982,38.2637,38.2982,3418967.0
2019-04-09 09:30:00,44.44,44.44,44.31,44.36,2716796.0,38.3327,38.3327,38.2206,38.2637,2716796.0
2019-04-09 09:40:00,44.36,44.38,44.31,44.32,1144411.0,38.2637,38.281,38.2206,38.2292,1144411.0
2019-04-09 09:50:00,44.32,44.39,44.32,44.35,847335.0,38.2292,38.2896,38.2292,38.2551,847335.0
2019-04-09 10:00:00,44.36,44.4,44.32,44.37,938793.0,38.2637,38.2982,38.2292,38.2723,938793.0
2019-04-09 10:10:00,44.37,44.39,44.34,44.39,1185847.0,38.2723,38.2896,38.2465,38.2896,1185847.0
2019-04-09 10:20:00,44.39,44.42,44.38,44.42,1010319.0,38.2896,38.3155,38.281,38.3155,1010319.0
2019-04-09 10:30:00,44.42,44.44,44.39,44.41,610458.0,38.3155,38.3327,38.2896,38.3068,610458.0
2019-04-09 10:40:00,44.41,44.42,44.35,44.35,507772.0,38.3068,38.3155,38.2551,38.2551,507772.0
2019-04-09 10:50:00,44.35,44.4,44.34,44.4,660424.0,38.2551,38.2982,38.2465,38.2982,660424.0
2019-04-09 11:00:00,44.4,44.45,44.39,44.42,590239.0,38.2982,38.3413,38.2896,38.3155,590239.0
2019-04-09 11:10:00,44.42,44.46,44.41,44.42,550598.0,38.3155,38.35,38.3068,38.3155,550598.0
2019-04-09 11:20:00,44.42,44.43,44.28,44.29,7030687.0,38.3155,38.3241,38.1947,38.2033,7030687.0
2019-04-09 11:30:00,44.29,44.36,44.28,44.34,5444167.0,38.2033,38.2637,38.1947,38.2465,5444167.0
2019-04-09 11:40:00,44.34,44.38,44.33,44.38,883671.0,38.2465,38.281,38.2378,38.281,883671.0
2019-04-09 11:50:00,44.38,44.38,44.33,44.36,391541.0,38.281,38.281,38.2378,38.2637,391541.0
2019-04-09 12:00:00,44.35,44.37,44.34,44.37,423043.0,38.2551,38.2723,38.2465,38.2723,423043.0
2019-04-09 12:10:00,44.37,44.4,44.36,44.39,389687.0,38.2723,38.2982,38.2637,38.2896,389687.0
2019-04-09 12:20:00,44.39,44.4,44.35,44.36,531611.0,38.2896,38.2982,38.2551,38.2637,531611.0
2019-04-09 12:30:00,44.37,44.38,44.34,44.35,280900.0,38.2723,38.281,38.2465,38.2551,280900.0
2019-04-09 12:40:00,44.34,44.37,44.34,44.35,171306.0,38.2465,38.2723,38.2465,38.2551,171306.0
2019-04-09 12:50:00,44.34,44.35,44.31,44.32,184305.0,38.2465,38.2551,38.2206,38.2292,184305.0
2019-04-09 13:00:00,44.31,44.35,44.3,44.34,827985.0,38.2206,38.2551,38.212,38.2465,827985.0
2019-04-09 13:10:00,44.34,44.35,44.3,44.32,494622.0,38.2465,38.2551,38.212,38.2292,494622.0
2019-04-09 13:20:00,44.31,44.31,44.28,44.28,354570.0,38.2206,38.2206,38.1947,38.1947,354570.0
2019-04-09 13:30:00,44.28,44.32,44.27,44.31,432179.0,38.1947,38.2292,38.1861,38.2206,432179.0
2019-04-09 13:40:00,44.31,44.32,44.28,44.28,1233114.0,38.2206,38.2292,38.1947,38.1947,1233114.0
2019-04-09 13:50:00,44.29,44.3,44.27,44.3,534925.0,38.2033,38.212,38.1861,38.212,534925.0
2019-04-09 14:00:00,44.3,44.31,44.28,44.29,343752.0,38.212,38.2206,38.1947,38.2033,343752.0
2019-04-09 14:10:00,44.29,44.34,44.29,44.32,463397.0,38.2033,38.2465,38.2033,38.2292,463397.0
2019-04-09 14:20:00,44.31,44.33,44.31,44.32,227279.0,38.2206,38.2378,38.2206,38.2292,227279.0
2019-04-09 14:30:00,44.32,44.35,44.31,44.35,320081.0,38.2292,38.2551,38.2206,38.2551,320081.0
2019-04-09 14:40:00,44.34,44.35,44.31,44.32,498650.0,38.2465,38.2551,38.2206,38.2292,498650.0
2019-04-09 14:50:00,44.32,44.34,44.31,44.32,637098.0,38.2292,38.2465,38.2206,38.2292,637098.0
2019-04-09 15:00:00,44.32,44.33,44.31,44.32,531012.0,38.2292,38.2378,38.2206,38.2292,531012.0
2019-04-09 15:10:00,44.32,44.34,44.31,44.33,262222.0,38.2292,38.2465,38.2206,38.2378,262222.0
2019-04-09 15:20:00,44.34,44.34,44.31,44.32,187263.0,38.2465,38.2465,38.2206,38.2292,187263.0
2019-04-09 15:30:00,44.31,44.36,44.31,44.36,1082266.0,38.2206,38.2637,38.2206,38.2637,1082266.0
2019-04-09 15:40:00,44.36,44.38,44.35,44.38,1203097.0,38.2637,38.281,38.2551,38.281,1203097.0
2019-04-09 15:50:00,44.38,44.38,44.29,44.33,5153074.0,38.281,38.281,38.2033,38.2378,5153074.0
2019-04-10 09:30:00,44.51,44.56,44.49,44.51,1174801.0,38.3931,38.4362,38.3759,38.3931,1174801.0
2019-04-10 09:40:00,44.5,44.56,44.46,44.48,1633645.0,38.3845,38.4362,38.35,38.3672,1633645.0
2019-04-10 09:50:00,44.47,44.49,44.42,44.47,1851278.0,38.3586,38.3759,38.3155,38.3586,1851278.0
2019-04-10 10:00:00,44.48,44.49,44.41,44.42,1057799.0,38.3672,38.3759,38.3068,38.3155,1057799.0
2019-04-10 10:10:00,44.43,44.48,44.42,44.48,1009517.0,38.3241,38.3672,38.3155,38.3672,1009517.0
2019-04-10 10:20:00,44.48,44.49,44.45,44.48,1968471.0,38.3672,38.3759,38.3413,38.3672,1968471.0
2019-04-10 10:30:00,44.48,44.52,44.47,44.48,1024853.0,38.3672,38.4017,38.3586,38.3672,1024853.0
2019-04-10 10:40:00,44.47,44.53,44.45,44.53,919384.0,38.3586,38.4104,38.3413,38.4104,919384.0
2019-04-10 10:50:00,44.53,44.54,44.5,44.52,1732741.0,38.4104,38.419,38.3845,38.4017,1732741.0
2019-04-10 11:00:00,44.51,44.55,44.51,44.55,829681.0,38.3931,38.4276,38.3931,38.4276,829681.0
2019-04-10 11:10:00,44.55,44.56,44.52,44.53,1053621.0,38.4276,38.4362,38.4017,38.4104,1053621.0
2019-04-10 11:20:00,44.53,44.54,44.49,44.52,1007704.0,38.4104,38.419,38.3759,38.4017,1007704.0
2019-04-10 11:30:00,44.52,44.57,44.51,44.55,1084636.0,38.4017,38.4449,38.3931,38.4276,1084636.0
2019-04-10 11:40:00,44.55,44.58,44.53,44.54,1764651.0,38.4276,38.4535,38.4104,38.419,1764651.0
2019-04-10 11:50:00,44.54,44.56,44.53,44.54,637432.0,38.419,38.4362,38.4104,38.419,637432.0
2019-04-10 12:00:00,44.53,44.55,44.51,44.54,551662.0,38.4104,38.4276,38.3931,38.419,551662.0
2019-04-10 12:10:00,44.54,44.54,44.5,44.54,1299924.0,38.419,38.419,38.3845,38.419,1299924.0
2019-04-10 12:20:00,44.54,44.56,44.53,44.56,475637.0,38.419,38.4362,38.4104,38.4362,475637.0
2019-04-10 12:30:00,44.56,44.58,44.55,44.57,493635.0,38.4362,38.4535,38.4276,38.4449,493635.0
2019-04-10 12:40:00,44.57,44.57,44.54,44.55,416364.0,38.4449,38.4449,38.419,38.4276,416364.0
2019-04-10 12:50:00,44.55,44.56,44.54,44.55,638585.0,38.4276,38.4362,38.419,38.4276,638585.0
2019-04-10 13:00:00,44.54,44.57,44.53,44.55,820238.0,38.419,38.4449,38.4104,38.4276,820238.0
2019-04-10 13:10:00,44.56,44.59,44.55,44.59,554251.0,38.4362,38.4621,38.4276,38.4621,554251.0
2019-04-10 13:20:00,44.59,44.61,44.58,44.59,580372.0,38.4621,38.4794,38.4535,38.4621,580372.0
2019-04-10 13:30:00,44.59,44.61,44.59,44.6,591807.0,38.4621,38.4794,38.4621,38.4707,591807.0
2019-04-10 13:40:00,44.61,44.63,44.59,44.63,596917.0,38.4794,38.4966,38.4621,38.4966,596917.0
2019-04-10 13:50:00,44.63,44.64,44.59,44.62,1277939.0,38.4966,38.5052,38.4621,38.488,1277939.0
2019-04-10 14:00:00,44.61,44.63,44.55,44.55,1771144.0,38.4794,38.4966,38.4276,38.4276,1771144.0
2019-04-10 14:10:00,44.55,44.61,44.52,44.6,1577884.0,38.4276,38.4794,38.4017,38.4707,1577884.0
2019-04-10 14:20:00,44.59,44.6,44.52,44.52,727658.0,38.4621,38.4707,38.4017,38.4017,727658.0
2019-04-10 14:30:00,44.52,44.55,44.51,44.54,950196.0,38.4017,38.4276,38.3931,38.419,950196.0
2019-04-10 14:40:00,44.54,44.57,44.53,44.55,838988.0,38.419,38.4449,38.4104,38.4276,838988.0
2019-04-10 14:50:00,44.55,44.57,44.54,44.56,742565.0,38.4276,38.4449,38.419,38.4362,742565.0
2019-04-10 15:00:00,44.56,44.6,44.55,44.6,731856.0,38.4362,38.4707,38.4276,38.4707,731856.0
2019-04-10 15:10:00,44.6,44.6,44.57,44.59,1326420.0,38.4707,38.4707,38.4449,38.4621,1326420.0
2019-04-10 15:20:00,44.59,44.6,44.57,44.57,1229482.0,38.4621,38.4707,38.4449,38.4449,1229482.0
2019-04-10 15:30:00,44.58,44.59,44.56,44.56,871635.0,38.4535,38.4621,38.4362,38.4362,871635.0
2019-04-10 15:40:00,44.56,44.57,44.54,44.55,1575663.0,38.4362,38.4449,38.419,38.4276,1575663.0
2019-04-10 15:50:00,44.55,44.55,44.5,44.54,4547928.0,38.4276,38.4276,38.3845,38.419,4547928.0
2019-04-11 09:30:00,44.19,44.23,44.14,44.15,2153595.0,38.1171,38.1516,38.074,38.0826,2153595.0
2019-04-11 09:40:00,44.15,44.22,44.13,44.21,1413551.0,38.0826,38.143,38.0653,38.1343,1413551.0
2019-04-11 09:50:00,44.21,44.22,44.12,44.15,979416.0,38.1343,38.143,38.0567,38.0826,979416.0
2019-04-11 10:00:00,44.15,44.17,44.12,44.12,688917.0,38.0826,38.0998,38.0567,38.0567,688917.0
2019-04-11 10:10:00,44.12,44.16,44.09,44.15,1319127.0,38.0567,38.0912,38.0308,38.0826,1319127.0
2019-04-11 10:20:00,44.15,44.18,44.13,44.15,1461454.0,38.0826,38.1085,38.0653,38.0826,1461454.0
2019-04-11 10:30:00,44.15,44.15,44.1,44.11,1885798.0,38.0826,38.0826,38.0394,38.0481,1885798.0
2019-04-11 10:40:00,44.11,44.14,44.09,44.11,1384043.0,38.0481,38.074,38.0308,38.0481,1384043.0
2019-04-11 10:50:00,44.11,44.13,44.09,44.12,2084328.0,38.0481,38.0653,38.0308,38.0567,2084328.0
2019-04-11 11:00:00,44.12,44.13,44.05,44.11,2996002.0,38.0567,38.0653,37.9963,38.0481,2996002.0
2019-04-11 11:10:00,44.11,44.11,44.07,44.09,962805.0,38.0481,38.0481,38.0136,38.0308,962805.0
2019-04-11 11:20:00,44.08,44.1,44.04,44.05,1061723.0,38.0222,38.0394,37.9877,37.9963,1061723.0
2019-04-11 11:30:00,44.05,44.05,43.98,43.98,2792003.0,37.9963,37.9963,37.9359,37.9359,2792003.0
2019-04-11 11:40:00,43.98,43.99,43.92,43.98,1506087.0,37.9359,37.9446,37.8842,37.9359,1506087.0
2019-04-11 11:50:00,43.98,44.0,43.95,43.98,2282822.0,37.9359,37.9532,37.9101,37.9359,2282822.0
2019-04-11 12:00:00,43.98,44.0,43.96,43.98,1324927.0,37.9359,37.9532,37.9187,37.9359,1324927.0
2019-04-11 12:10:00,43.98,43.99,43.94,43.96,508647.0,37.9359,37.9446,37.9014,37.9187,508647.0
2019-04-11 12:20:00,43.96,43.97,43.94,43.95,628657.0,37.9187,37.9273,37.9014,37.9101,628657.0
2019-04-11 12:30:00,43.95,44.0,43.94,43.99,681689.0,37.9101,37.9532,37.9014,37.9446,681689.0
2019-04-11 12:40:00,43.99,44.01,43.98,43.99,544698.0,37.9446,37.9618,37.9359,37.9446,544698.0
2019-04-11 12:50:00,43.99,44.02,43.98,43.99,781837.0,37.9446,37.9704,37.9359,37.9446,781837.0
2019-04-11 13:00:00,44.0,44.02,43.99,44.01,466519.0,37.9532,37.9704,37.9446,37.9618,466519.0
2019-04-11 13:10:00,44.02,44.03,44.0,44.01,399158.0,37.9704,37.9791,37.9532,37.9618,399158.0
2019-04-11 13:20:00,44.0,44.01,43.97,43.98,954522.0,37.9532,37.9618,37.9273,37.9359,954522.0
2019-04-11 13:30:00,43.98,44.0,43.97,43.98,494085.0,37.9359,37.9532,37.9273,37.9359,494085.0
2019-04-11 13:40:00,43.97,44.0,43.96,43.99,460083.0,37.9273,37.9532,37.9187,37.9446,460083.0
2019-04-11 13:50:00,43.99,44.0,43.97,43.97,219042.0,37.9446,37.9532,37.9273,37.9273,219042.0
2019-04-11 14:00:00,43.97,43.99,43.96,43.98,565985.0,37.9273,37.9446,37.9187,37.9359,565985.0
2019-04-11 14:10:00,43.98,44.0,43.94,43.96,2662725.0,37.9359,37.9532,37.9014,37.9187,2662725.0
2019-04-11 14:20:00,43.97,43.97,43.94,43.94,484923.0,37.9273,37.9273,37.9014,37.9014,484923.0
2019-04-11 14:30:00,43.94,43.96,43.93,43.94,758046.0,37.9014,37.9187,37.8928,37.9014,758046.0
2019-04-11 14:40:00,43.95,43.97,43.93,43.96,791064.0,37.9101,37.9273,37.8928,37.9187,791064.0
2019-04-11 14:50:00,43.96,43.97,43.94,43.95,283425.0,37.9187,37.9273,37.9014,37.9101,283425.0
2019-04-11 15:00:00,43.96,44.0,43.95,43.99,1121688.0,37.9187,37.9532,37.9101,37.9446,1121688.0
2019-04-11 15:10:00,44.0,44.01,43.99,44.01,492604.0,37.9532,37.9618,37.9446,37.9618,492604.0
2019-04-11 15:20:00,44.01,44.02,43.99,43.99,421427.0,37.9618,37.9704,37.9446,37.9446,421427.0
2019-04-11 15:30:00,44.0,44.03,43.99,44.03,645198.0,37.9532,37.9791,37.9446,37.9791,645198.0
2019-04-11 15:40:00,44.03,44.04,44.0,44.02,1802049.0,37.9791,37.9877,37.9532,37.9704,1802049.0
2019-04-11 15:50:00,44.02,44.06,44.01,44.04,4651754.0,37.9704,38.0049,37.9618,37.9877,4651754.0
2019-04-12 09:30:00,44.48,44.5,44.41,44.47,1565621.0,38.3672,38.3845,38.3068,38.3586,1565621.0
2019-04-12 09:40:00,44.47,44.52,44.45,44.46,1974505.0,38.3586,38.4017,38.3413,38.35,1974505.0
2019-04-12 09:50:00,44.47,44.5,44.46,44.47,1547365.0,38.3586,38.3845,38.35,38.3586,1547365.0
2019-04-12 10:00:00,44.47,44.5,44.44,44.46,1945879.0,38.3586,38.3845,38.3327,38.35,1945879.0
2019-04-12 10:10:00,44.46,44.5,44.43,44.45,2074498.0,38.35,38.3845,38.3241,38.3413,2074498.0
2019-04-12 10:20:00,44.45,44.51,44.44,44.48,1094532.0,38.3413,38.3931,38.3327,38.3672,1094532.0
2019-04-12 10:30:00,44.49,44.49,44.4,44.41,989417.0,38.3759,38.3759,38.2982,38.3068,989417.0
2019-04-12 10:40:00,44.41,44.41,44.37,44.4,887490.0,38.3068,38.3068,38.2723,38.2982,887490.0
2019-04-12 10:50:00,44.4,44.43,44.37,44.41,816557.0,38.2982,38.3241,38.2723,38.3068,816557.0
2019-04-12 11:00:00,44.41,44.45,44.4,44.44,752968.0,38.3068,38.3413,38.2982,38.3327,752968.0
2019-04-12 11:10:00,44.44,44.45,44.41,44.43,837333.0,38.3327,38.3413,38.3068,38.3241,837333.0
2019-04-12 11:20:00,44.43,44.47,44.37,44.38,6796893.0,38.3241,38.3586,38.2723,38.281,6796893.0
2019-04-12 11:30:00,44.38,44.44,44.37,44.41,5375502.0,38.281,38.3327,38.2723,38.3068,5375502.0
2019-04-12 11:40:00,44.41,44.46,44.4,44.42,646411.0,38.3068,38.35,38.2982,38.3155,646411.0
2019-04-12 11:50:00,44.43,44.45,44.4,44.41,1070767.0,38.3241,38.3413,38.2982,38.3068,1070767.0
2019-04-12 12:00:00,44.41,44.42,44.38,44.41,1694722.0,38.3068,38.3155,38.281,38.3068,1694722.0
2019-04-12 12:10:00,44.41,44.43,44.35,44.41,3848120.0,38.3068,38.3241,38.2551,38.3068,3848120.0
2019-04-12 12:20:00,44.42,44.43,44.39,44.4,756141.0,38.3155,38.3241,38.2896,38.2982,756141.0
2019-04-12 12:30:00,44.4,44.4,44.35,44.37,1001960.0,38.2982,38.2982,38.2551,38.2723,1001960.0
2019-04-12 12:40:00,44.36,44.37,44.28,44.34,1073857.0,38.2637,38.2723,38.1947,38.2465,1073857.0
2019-04-12 12:50:00,44.34,44.36,44.31,44.34,438644.0,38.2465,38.2637,38.2206,38.2465,438644.0
2019-04-12 13:00:00,44.34,44.39,44.34,44.37,595885.0,38.2465,38.2896,38.2465,38.2723,595885.0
2019-04-12 13:10:00,44.37,44.4,44.35,44.38,339441.0,38.2723,38.2982,38.2551,38.281,339441.0
2019-04-12 13:20:00,44.37,44.4,44.35,44.35,368549.0,38.2723,38.2982,38.2551,38.2551,368549.0
2019-04-12 13:30:00,44.36,44.37,44.35,44.36,218081.0,38.2637,38.2723,38.2551,38.2637,218081.0
2019-04-12 13:40:00,44.36,44.36,44.34,44.35,290135.0,38.2637,38.2637,38.2465,38.2551,290135.0
2019-04-12 13:50:00,44.34,44.37,44.34,44.35,655910.0,38.2465,38.2723,38.2465,38.2551,655910.0
2019-04-12 14:00:00,44.36,44.4,44.35,44.4,546062.0,38.2637,38.2982,38.2551,38.2982,546062.0
2019-04-12 14:10:00,44.4,44.41,44.36,44.36,319326.0,38.2982,38.3068,38.2637,38.2637,319326.0
2019-04-12 14:20:00,44.37,44.37,44.35,44.35,405638.0,38.2723,38.2723,38.2551,38.2551,405638.0
2019-04-12 14:30:00,44.35,44.37,44.32,44.34,356513.0,38.2551,38.2723,38.2292,38.2465,356513.0
2019-04-12 14:40:00,44.34,44.34,44.32,44.32,322814.0,38.2465,38.2465,38.2292,38.2292,322814.0
2019-04-12 14:50:00,44.32,44.32,44.28,44.28,844188.0,38.2292,38.2292,38.1947,38.1947,844188.0
2019-04-12 15:00:00,44.29,44.31,44.28,44.29,423593.0,38.2033,38.2206,38.1947,38.2033,423593.0
2019-04-12 15:10:00,44.29,44.3,44.28,44.28,235573.0,38.2033,38.212,38.1947,38.1947,235573.0
2019-04-12 15:20:00,44.29,44.29,44.26,44.27,787295.0,38.2033,38.2033,38.1775,38.1861,787295.0
2019-04-12 15:30:00,44.27,44.3,44.26,44.3,459874.0,38.1861,38.212,38.1775,38.212,459874.0
2019-04-12 15:40:00,44.3,44.32,44.28,44.32,1301595.0,38.212,38.2292,38.1947,38.2292,1301595.0
2019-04-12 15:50:00,44.31,44.36,44.3,44.35,3400665.0,38.2206,38.2637,38.212,38.2551,3400665.0
2019-04-15 09:30:00,44.33,44.34,44.14,44.18,2195062.0,38.2378,38.2465,38.074,38.1085,2195062.0
2019-04-15 09:40:00,44.17,44.18,44.05,44.05,1167583.0,38.0998,38.1085,37.9963,37.9963,1167583.0
2019-04-15 09:50:00,44.05,44.13,44.03,44.1,1909818.0,37.9963,38.0653,37.9791,38.0394,1909818.0
2019-04-15 10:00:00,44.11,44.16,44.09,44.14,1040568.0,38.0481,38.0912,38.0308,38.074,1040568.0
2019-04-15 10:10:00,44.14,44.16,44.11,44.12,985513.0,38.074,38.0912,38.0481,38.0567,985513.0
2019-04-15 10:20:00,44.12,44.13,44.05,44.05,634672.0,38.0567,38.0653,37.9963,37.9963,634672.0
2019-04-15 10:30:00,44.05,44.06,44.0,44.01,1443422.0,37.9963,38.0049,37.9532,37.9618,1443422.0
2019-04-15 10:40:00,44.01,44.03,43.96,44.01,896924.0,37.9618,37.9791,37.9187,37.9618,896924.0
2019-04-15 10:50:00,44.01,44.06,44.0,44.03,856791.0,37.9618,38.0049,37.9532,37.9791,856791.0
2019-04-15 11:00:00,44.03,44.05,44.0,44.01,590286.0,37.9791,37.9963,37.9532,37.9618,590286.0
2019-04-15 11:10:00,44.01,44.07,44.01,44.04,877578.0,37.9618,38.0136,37.9618,37.9877,877578.0
2019-04-15 11:20:00,44.05,44.07,44.02,44.05,685344.0,37.9963,38.0136,37.9704,37.9963,685344.0
2019-04-15 11:30:00,44.05,44.08,44.04,44.05,685005.0,37.9963,38.0222,37.9877,37.9963,685005.0
2019-04-15 11:40:00,44.05,44.08,44.04,44.07,404244.0,37.9963,38.0222,37.9877,38.0136,404244.0
2019-04-15 11:50:00,44.06,44.08,44.04,44.06,467550.0,38.0049,38.0222,37.9877,38.0049,467550.0
2019-04-15 12:00:00,44.07,44.08,44.04,44.05,645667.0,38.0136,38.0222,37.9877,37.9963,645667.0
2019-04-15 12:10:00,44.04,44.06,44.03,44.05,424565.0,37.9877,38.0049,37.9791,37.9963,424565.0
2019-04-15 12:20:00,44.05,44.07,44.05,44.06,547031.0,37.9963,38.0136,37.9963,38.0049,547031.0
2019-04-15 12:30:00,44.06,44.09,44.06,44.09,627305.0,38.0049,38.0308,38.0049,38.0308,627305.0
2019-04-15 12:40:00,44.09,44.11,44.08,44.09,382511.0,38.0308,38.0481,38.0222,38.0308,382511.0
2019-04-15 12:50:00,44.09,44.1,44.07,44.08,447660.0,38.0308,38.0394,38.0136,38.0222,447660.0
2019-04-15 13:00:00,44.09,44.11,44.07,44.1,572719.0,38.0308,38.0481,38.0136,38.0394,572719.0
2019-04-15 13:10:00,44.09,44.12,44.09,44.1,467410.0,38.0308,38.0567,38.0308,38.0394,467410.0
2019-04-15 13:20:00,44.1,44.11,44.09,44.09,231664.0,38.0394,38.0481,38.0308,38.0308,231664.0
2019-04-15 13:30:00,44.09,44.13,44.09,44.13,311919.0,38.0308,38.0653,38.0308,38.0653,311919.0
2019-04-15 13:40:00,44.13,44.14,44.1,44.1,496454.0,38.0653,38.074,38.0394,38.0394,496454.0
2019-04-15 13:50:00,44.11,44.11,44.07,44.09,234888.0,38.0481,38.0481,38.0136,38.0308,234888.0
2019-04-15 14:00:00,44.09,44.09,44.06,44.07,210390.0,38.0308,38.0308,38.0049,38.0136,210390.0
2019-04-15 14:10:00,44.07,44.11,44.06,44.09,283154.0,38.0136,38.0481,38.0049,38.0308,283154.0
2019-04-15 14:20:00,44.1,44.11,44.09,44.11,209290.0,38.0394,38.0481,38.0308,38.0481,209290.0
2019-04-15 14:30:00,44.11,44.12,44.08,44.1,293243.0,38.0481,38.0567,38.0222,38.0394,293243.0
2019-04-15 14:40:00,44.1,44.11,44.09,44.09,194691.0,38.0394,38.0481,38.0308,38.0308,194691.0
2019-04-15 14:50:00,44.09,44.13,44.08,44.11,523977.0,38.0308,38.0653,38.0222,38.0481,523977.0
2019-04-15 15:00:00,44.11,44.13,44.1,44.11,520379.0,38.0481,38.0653,38.0394,38.0481,520379.0
2019-04-15 15:10:00,44.11,44.12,44.1,44.11,399962.0,38.0481,38.0567,38.0394,38.0481,399962.0
2019-04-15 15:20:00,44.11,44.11,44.1,44.11,342588.0,38.0481,38.0481,38.0394,38.0481,342588.0
2019-04-15 15:30:00,44.11,44.13,44.1,44.11,984390.0,38.0481,38.0653,38.0394,38.0481,984390.0
2019-04-15 15:40:00,44.1,44.14,44.09,44.13,1798343.0,38.0394,38.074,38.0308,38.0653,1798343.0
2019-04-15 15:50:00,44.13,44.16,44.11,44.14,5495632.0,38.0653,38.0912,38.0481,38.074,5495632.0
2019-04-16 09:30:00,44.32,44.4,44.32,44.34,1431152.0,38.2292,38.2982,38.2292,38.2465,1431152.0
2019-04-16 09:40:00,44.35,44.4,44.34,44.35,1973145.0,38.2551,38.2982,38.2465,38.2551,1973145.0
2019-04-16 09:50:00,44.36,44.37,44.34,44.36,1695552.0,38.2637,38.2723,38.2465,38.2637,1695552.0
2019-04-16 10:00:00,44.36,44.38,44.33,44.34,1804500.0,38.2637,38.281,38.2378,38.2465,1804500.0
2019-04-16 10:10:00,44.35,44.43,44.35,44.41,1929923.0,38.2551,38.3241,38.2551,38.3068,1929923.0
2019-04-16 10:20:00,44.4,44.43,44.37,44.41,1525881.0,38.2982,38.3241,38.2723,38.3068,1525881.0
2019-04-16 10:30:00,44.42,44.42,44.38,44.4,1096665.0,38.3155,38.3155,38.281,38.2982,1096665.0
2019-04-16 10:40:00,44.4,44.41,44.36,44.39,1063348.0,38.2982,38.3068,38.2637,38.2896,1063348.0
2019-04-16 10:50:00,44.39,44.42,44.38,44.39,1019588.0,38.2896,38.3155,38.281,38.2896,1019588.0
2019-04-16 11:00:00,44.39,44.44,44.38,44.43,835197.0,38.2896,38.3327,38.281,38.3241,835197.0
2019-04-16 11:10:00,44.44,44.47,44.43,44.46,526369.0,38.3327,38.3586,38.3241,38.35,526369.0
2019-04-16 11:20:00,44.46,44.48,44.42,44.42,409558.0,38.35,38.3672,38.3155,38.3155,409558.0
2019-04-16 11:30:00,44.43,44.43,44.36,44.37,829146.0,38.3241,38.3241,38.2637,38.2723,829146.0
2019-04-16 11:40:00,44.37,44.39,44.35,44.38,640919.0,38.2723,38.2896,38.2551,38.281,640919.0
2019-04-16 11:50:00,44.38,44.44,44.38,44.43,403091.0,38.281,38.3327,38.281,38.3241,403091.0
2019-04-16 12:00:00,44.42,44.45,44.42,44.43,261908.0,38.3155,38.3413,38.3155,38.3241,261908.0
2019-04-16 12:10:00,44.43,44.45,44.42,44.44,340050.0,38.3241,38.3413,38.3155,38.3327,340050.0
2019-04-16 12:20:00,44.44,44.47,44.42,44.46,789195.0,38.3327,38.3586,38.3155,38.35,789195.0
2019-04-16 12:30:00,44.46,44.47,44.44,44.46,324338.0,38.35,38.3586,38.3327,38.35,324338.0
2019-04-16 12:40:00,44.47,44.48,44.44,44.45,487557.0,38.3586,38.3672,38.3327,38.3413,487557.0
2019-04-16 12:50:00,44.44,44.5,44.44,44.48,443562.0,38.3327,38.3845,38.3327,38.3672,443562.0
2019-04-16 13:00:00,44.48,44.5,44.47,44.49,307069.0,38.3672,38.3845,38.3586,38.3759,307069.0
2019-04-16 13:10:00,44.49,44.49,44.47,44.48,301710.0,38.3759,38.3759,38.3586,38.3672,301710.0
2019-04-16 13:20:00,44.48,44.5,44.47,44.5,501908.0,38.3672,38.3845,38.3586,38.3845,501908.0
2019-04-16 13:30:00,44.5,44.51,44.48,44.49,795473.0,38.3845,38.3931,38.3672,38.3759,795473.0
2019-04-16 13:40:00,44.5,44.5,44.47,44.48,630496.0,38.3845,38.3845,38.3586,38.3672,630496.0
2019-04-16 13:50:00,44.48,44.48,44.45,44.47,791778.0,38.3672,38.3672,38.3413,38.3586,791778.0
2019-04-16 14:00:00,44.47,44.47,44.44,44.45,717309.0,38.3586,38.3586,38.3327,38.3413,717309.0
2019-04-16 14:10:00,44.46,44.47,44.44,44.46,424522.0,38.35,38.3586,38.3327,38.35,424522.0
2019-04-16 14:20:00,44.47,44.48,44.46,44.47,219124.0,38.3586,38.3672,38.35,38.3586,219124.0
2019-04-16 14:30:00,44.47,44.49,44.46,44.48,984983.0,38.3586,38.3759,38.35,38.3672,984983.0
2019-04-16 14:40:00,44.48,44.49,44.46,44.48,258314.0,38.3672,38.3759,38.35,38.3672,258314.0
2019-04-16 14:50:00,44.48,44.49,44.47,44.49,411559.0,38.3672,38.3759,38.3586,38.3759,411559.0
2019-04-16 15:00:00,44.48,44.5,44.48,44.5,560233.0,38.3672,38.3845,38.3672,38.3845,560233.0
2019-04-16 15:10:00,44.5,44.51,44.49,44.51,564826.0,38.3845,38.3931,38.3759,38.3931,564826.0
2019-04-16 15:20:00,44.51,44.52,44.5,44.51,678129.0,38.3931,38.4017,38.3845,38.3931,678129.0
2019-04-16 15:30:00,44.51,44.51,44.4,44.45,2669749.0,38.3931,38.3931,38.2982,38.3413,2669749.0
2019-04-16 15:40:00,44.45,44.47,44.43,44.47,1350375.0,38.3413,38.3586,38.3241,38.3586,1350375.0
2019-04-16 15:50:00,44.47,44.48,44.43,44.47,5648774.0,38.3586,38.3672,38.3241,38.3586,5648774.0
2019-04-17 09:30:00,44.77,44.84,44.67,44.73,5504420.0,38.6174,38.6778,38.5311,38.5829,5504420.0
2019-04-17 09:40:00,44.73,44.75,44.69,44.71,1257139.0,38.5829,38.6001,38.5484,38.5656,1257139.0
2019-04-17 09:50:00,44.71,44.73,44.68,44.69,1241409.0,38.5656,38.5829,38.5397,38.5484,1241409.0
2019-04-17 10:00:00,44.69,44.7,44.61,44.62,1590270.0,38.5484,38.557,38.4794,38.488,1590270.0
2019-04-17 10:10:00,44.62,44.66,44.6,44.64,1651375.0,38.488,38.5225,38.4707,38.5052,1651375.0
2019-04-17 10:20:00,44.64,44.73,44.63,44.73,1698153.0,38.5052,38.5829,38.4966,38.5829,1698153.0
2019-04-17 10:30:00,44.73,44.77,44.71,44.75,1010011.0,38.5829,38.6174,38.5656,38.6001,1010011.0
2019-04-17 10:40:00,44.75,44.76,44.7,44.73,850953.0,38.6001,38.6087,38.557,38.5829,850953.0
2019-04-17 10:50:00,44.73,44.74,44.67,44.68,697810.0,38.5829,38.5915,38.5311,38.5397,697810.0
2019-04-17 11:00:00,44.68,44.69,44.65,44.67,1476926.0,38.5397,38.5484,38.5139,38.5311,1476926.0
2019-04-17 11:10:00,44.68,44.68,44.6,44.62,819558.0,38.5397,38.5397,38.4707,38.488,819558.0
2019-04-17 11:20:00,44.62,44.63,44.55,44.55,1677261.0,38.488,38.4966,38.4276,38.4276,1677261.0
2019-04-17 11:30:00,44.55,44.56,44.48,44.53,1780096.0,38.4276,38.4362,38.3672,38.4104,1780096.0
2019-04-17 11:40:00,44.53,44.6,44.52,44.59,1150483.0,38.4104,38.4707,38.4017,38.4621,1150483.0
2019-04-17 11:50:00,44.59,44.6,44.5,44.53,711221.0,38.4621,38.4707,38.3845,38.4104,711221.0
2019-04-17 12:00:00,44.52,44.55,44.48,44.53,875210.0,38.4017,38.4276,38.3672,38.4104,875210.0
2019-04-17 12:10:00,44.52,44.55,44.5,44.54,634455.0,38.4017,38.4276,38.3845,38.419,634455.0
2019-04-17 12:20:00,44.54,44.59,44.53,44.59,457077.0,38.419,38.4621,38.4104,38.4621,457077.0
2019-04-17 12:30:00,44.59,44.6,44.57,44.59,839104.0,38.4621,38.4707,38.4449,38.4621,839104.0
2019-04-17 12:40:00,44.59,44.61,44.58,44.58,1084487.0,38.4621,38.4794,38.4535,38.4535,1084487.0
2019-04-17 12:50:00,44.58,44.63,44.58,44.62,1109427.0,38.4535,38.4966,38.4535,38.488,1109427.0
2019-04-17 13:00:00,44.62,44.64,44.61,44.63,412280.0,38.488,38.5052,38.4794,38.4966,412280.0
2019-04-17 13:10:00,44.62,44.65,44.62,44.64,534904.0,38.488,38.5139,38.488,38.5052,534904.0
2019-04-17 13:20:00,44.65,44.68,44.64,44.65,2269233.0,38.5139,38.5397,38.5052,38.5139,2269233.0
2019-04-17 13:30:00,44.65,44.7,44.64,44.7,1679844.0,38.5139,38.557,38.5052,38.557,1679844.0
2019-04-17 13:40:00,44.7,44.72,44.69,44.69,503822.0,38.557,38.5742,38.5484,38.5484,503822.0
2019-04-17 13:50:00,44.7,44.7,44.64,44.66,1207781.0,38.557,38.557,38.5052,38.5225,1207781.0
2019-04-17 14:00:00,44.66,44.67,44.62,44.63,275539.0,38.5225,38.5311,38.488,38.4966,275539.0
2019-04-17 14:10:00,44.63,44.64,44.58,44.62,2482138.0,38.4966,38.5052,38.4535,38.488,2482138.0
2019-04-17 14:20:00,44.61,44.62,44.53,44.55,2239031.0,38.4794,38.488,38.4104,38.4276,2239031.0
2019-04-17 14:30:00,44.55,44.58,44.54,44.58,539134.0,38.4276,38.4535,38.419,38.4535,539134.0
2019-04-17 14:40:00,44.58,44.59,44.56,44.58,436688.0,38.4535,38.4621,38.4362,38.4535,436688.0
2019-04-17 14:50:00,44.59,44.62,44.59,44.61,947305.0,38.4621,38.488,38.4621,38.4794,947305.0
2019-04-17 15:00:00,44.62,44.65,44.61,44.64,1065306.0,38.488,38.5139,38.4794,38.5052,1065306.0
2019-04-17 15:10:00,44.64,44.66,44.61,44.61,624634.0,38.5052,38.5225,38.4794,38.4794,624634.0
2019-04-17 15:20:00,44.62,44.62,44.6,44.6,313647.0,38.488,38.488,38.4707,38.4707,313647.0
2019-04-17 15:30:00,44.6,44.62,44.58,44.61,462603.0,38.4707,38.488,38.4535,38.4794,462603.0
2019-04-17 15:40:00,44.61,44.63,44.59,44.59,1202857.0,38.4794,38.4966,38.4621,38.4621,1202857.0
2019-04-17 15:50:00,44.59,44.62,44.57,44.6,3653830.0,38.4621,38.488,38.4449,38.4707,3653830.0
2019-04-18 09:30:00,44.43,44.45,44.39,44.43,1663224.0,38.3241,38.3413,38.2896,38.3241,1663224.0
2019-04-18 09:40:00,44.43,44.51,44.43,44.5,1249790.0,38.3241,38.3931,38.3241,38.3845,1249790.0
2019-04-18 09:50:00,44.51,44.53,44.42,44.43,781285.0,38.3931,38.4104,38.3155,38.3241,781285.0
2019-04-18 10:00:00,44.44,44.45,44.39,44.43,924667.0,38.3327,38.3413,38.2896,38.3241,924667.0
2019-04-18 10:10:00,44.42,44.45,44.39,44.41,2157111.0,38.3155,38.3413,38.2896,38.3068,2157111.0
2019-04-18 10:20:00,44.4,44.41,44.32,44.34,1496729.0,38.2982,38.3068,38.2292,38.2465,1496729.0
2019-04-18 10:30:00,44.34,44.37,44.32,44.34,1379332.0,38.2465,38.2723,38.2292,38.2465,1379332.0
2019-04-18 10:40:00,44.33,44.36,44.3,44.35,1300671.0,38.2378,38.2637,38.212,38.2551,1300671.0
2019-04-18 10:50:00,44.35,44.41,44.32,44.41,873246.0,38.2551,38.3068,38.2292,38.3068,873246.0
2019-04-18 11:00:00,44.41,44.48,44.4,44.48,998634.0,38.3068,38.3672,38.2982,38.3672,998634.0
2019-04-18 11:10:00,44.48,44.53,44.45,44.49,3210461.0,38.3672,38.4104,38.3413,38.3759,3210461.0
2019-04-18 11:20:00,44.49,44.51,44.46,44.48,881514.0,38.3759,38.3931,38.35,38.3672,881514.0
2019-04-18 11:30:00,44.49,44.54,44.48,44.54,405789.0,38.3759,38.419,38.3672,38.419,405789.0
2019-04-18 11:40:00,44.54,44.56,44.52,44.55,862875.0,38.419,38.4362,38.4017,38.4276,862875.0
2019-04-18 11:50:00,44.56,44.57,44.54,44.56,264005.0,38.4362,38.4449,38.419,38.4362,264005.0
2019-04-18 12:00:00,44.55,44.56,44.53,44.53,319286.0,38.4276,38.4362,38.4104,38.4104,319286.0
2019-04-18 12:10:00,44.54,44.55,44.51,44.55,405467.0,38.419,38.4276,38.3931,38.4276,405467.0
2019-04-18 12:20:00,44.55,44.55,44.53,44.54,305674.0,38.4276,38.4276,38.4104,38.419,305674.0
2019-04-18 12:30:00,44.54,44.55,44.52,44.52,224117.0,38.419,38.4276,38.4017,38.4017,224117.0
2019-04-18 12:40:00,44.53,44.55,44.52,44.55,571283.0,38.4104,38.4276,38.4017,38.4276,571283.0
2019-04-18 12:50:00,44.55,44.57,44.53,44.54,912230.0,38.4276,38.4449,38.4104,38.419,912230.0
2019-04-18 13:00:00,44.54,44.54,44.52,44.54,473835.0,38.419,38.419,38.4017,38.419,473835.0
2019-04-18 13:10:00,44.54,44.55,44.53,44.54,226753.0,38.419,38.4276,38.4104,38.419,226753.0
2019-04-18 13:20:00,44.54,44.56,44.53,44.55,270358.0,38.419,38.4362,38.4104,38.4276,270358.0
2019-04-18 13:30:00,44.55,44.58,44.54,44.57,204118.0,38.4276,38.4535,38.419,38.4449,204118.0
2019-04-18 13:40:00,44.57,44.62,44.56,44.62,179093.0,38.4449,38.488,38.4362,38.488,179093.0
2019-04-18 13:50:00,44.61,44.62,44.59,44.59,487526.0,38.4794,38.488,38.4621,38.4621,487526.0
2019-04-18 14:00:00,44.59,44.6,44.58,44.59,509906.0,38.4621,38.4707,38.4535,38.4621,509906.0
2019-04-18 14:10:00,44.59,44.6,44.58,44.59,639098.0,38.4621,38.4707,38.4535,38.4621,639098.0
2019-04-18 14:20:00,44.59,44.6,44.58,44.59,335313.0,38.4621,38.4707,38.4535,38.4621,335313.0
2019-04-18 14:30:00,44.59,44.6,44.57,44.59,376817.0,38.4621,38.4707,38.4449,38.4621,376817.0
2019-04-18 14:40:00,44.59,44.65,44.59,44.62,1033569.0,38.4621,38.5139,38.4621,38.488,1033569.0
2019-04-18 14:50:00,44.62,44.63,44.59,44.59,630471.0,38.488,38.4966,38.4621,38.4621,630471.0
2019-04-18 15:00:00,44.6,44.6,44.56,44.57,631022.0,38.4707,38.4707,38.4362,38.4449,631022.0
2019-04-18 15:10:00,44.58,44.59,44.56,44.58,891268.0,38.4535,38.4621,38.4362,38.4535,891268.0
2019-04-18 15:20:00,44.58,44.61,44.57,44.61,448710.0,38.4535,38.4794,38.4449,38.4794,448710.0
2019-04-18 15:30:00,44.6,44.61,44.54,44.56,2399128.0,38.4707,38.4794,38.419,38.4362,2399128.0
2019-04-18 15:40:00,44.57,44.58,44.55,44.55,1122080.0,38.4449,38.4535,38.4276,38.4276,1122080.0
2019-04-18 15:50:00,44.55,44.58,44.53,44.55,5187662.0,38.4276,38.4535,38.4104,38.4276,5187662.0
2019-04-22 09:30:00,44.14,44.16,44.06,44.15,3710682.0,38.074,38.0912,38.0049,38.0826,3710682.0
2019-04-22 09:40:00,44.15,44.22,44.14,44.21,1418658.0,38.0826,38.143,38.074,38.1343,1418658.0
2019-04-22 09:50:00,44.21,44.24,44.2,44.23,896018.0,38.1343,38.1602,38.1257,38.1516,896018.0
2019-04-22 10:00:00,44.23,44.27,44.2,44.22,1554810.0,38.1516,38.1861,38.1257,38.143,1554810.0
2019-04-22 10:10:00,44.22,44.22,44.14,44.16,988109.0,38.143,38.143,38.074,38.0912,988109.0
2019-04-22 10:20:00,44.16,44.22,44.15,44.2,1115020.0,38.0912,38.143,38.0826,38.1257,1115020.0
2019-04-22 10:30:00,44.2,44.2,44.15,44.16,579277.0,38.1257,38.1257,38.0826,38.0912,579277.0
2019-04-22 10:40:00,44.16,44.17,44.08,44.13,1127473.0,38.0912,38.0998,38.0222,38.0653,1127473.0
2019-04-22 10:50:00,44.13,44.21,44.11,44.21,1905305.0,38.0653,38.1343,38.0481,38.1343,1905305.0
2019-04-22 11:00:00,44.21,44.23,44.15,44.19,1200954.0,38.1343,38.1516,38.0826,38.1171,1200954.0
2019-04-22 11:10:00,44.18,44.22,44.18,44.21,272843.0,38.1085,38.143,38.1085,38.1343,272843.0
2019-04-22 11:20:00,44.22,44.25,44.21,44.24,258034.0,38.143,38.1688,38.1343,38.1602,258034.0
2019-04-22 11:30:00,44.24,44.27,44.23,44.27,394575.0,38.1602,38.1861,38.1516,38.1861,394575.0
2019-04-22 11:40:00,44.27,44.27,44.24,44.24,238053.0,38.1861,38.1861,38.1602,38.1602,238053.0
2019-04-22 11:50:00,44.25,44.25,44.21,44.21,603545.0,38.1688,38.1688,38.1343,38.1343,603545.0
2019-04-22 12:00:00,44.21,44.23,44.19,44.22,640563.0,38.1343,38.1516,38.1171,38.143,640563.0
2019-04-22 12:10:00,44.22,44.24,44.21,44.23,253444.0,38.143,38.1602,38.1343,38.1516,253444.0
2019-04-22 12:20:00,44.23,44.27,44.22,44.26,392791.0,38.1516,38.1861,38.143,38.1775,392791.0
2019-04-22 12:30:00,44.26,44.27,44.25,44.27,226799.0,38.1775,38.1861,38.1688,38.1861,226799.0
2019-04-22 12:40:00,44.26,44.3,44.26,44.3,392163.0,38.1775,38.212,38.1775,38.212,392163.0
2019-04-22 12:50:00,44.29,44.3,44.27,44.29,189614.0,38.2033,38.212,38.1861,38.2033,189614.0
2019-04-22 13:00:00,44.29,44.3,44.28,44.3,550747.0,38.2033,38.212,38.1947,38.212,550747.0
2019-04-22 13:10:00,44.29,44.32,44.29,44.32,418116.0,38.2033,38.2292,38.2033,38.2292,418116.0
2019-04-22 13:20:00,44.32,44.32,44.31,44.32,543090.0,38.2292,38.2292,38.2206,38.2292,543090.0
2019-04-22 13:30:00,44.32,44.32,44.3,44.3,597250.0,38.2292,38.2292,38.212,38.212,597250.0
2019-04-22 13:40:00,44.3,44.31,44.28,44.29,1593514.0,38.212,38.2206,38.1947,38.2033,1593514.0
2019-04-22 13:50:00,44.3,44.31,44.28,44.29,387717.0,38.212,38.2206,38.1947,38.2033,387717.0
2019-04-22 14:00:00,44.29,44.31,44.27,44.29,577575.0,38.2033,38.2206,38.1861,38.2033,577575.0
2019-04-22 14:10:00,44.3,44.3,44.29,44.3,135248.0,38.212,38.212,38.2033,38.212,135248.0
2019-04-22 14:20:00,44.3,44.3,44.29,44.3,188457.0,38.212,38.212,38.2033,38.212,188457.0
2019-04-22 14:30:00,44.3,44.3,44.26,44.27,383474.0,38.212,38.212,38.1775,38.1861,383474.0
2019-04-22 14:40:00,44.27,44.29,44.26,44.28,440010.0,38.1861,38.2033,38.1775,38.1947,440010.0
2019-04-22 14:50:00,44.27,44.29,44.27,44.28,180427.0,38.1861,38.2033,38.1861,38.1947,180427.0
2019-04-22 15:00:00,44.29,44.29,44.26,44.26,375363.0,38.2033,38.2033,38.1775,38.1775,375363.0
2019-04-22 15:10:00,44.26,44.27,44.24,44.27,733253.0,38.1775,38.1861,38.1602,38.1861,733253.0
2019-04-22 15:20:00,44.27,44.28,44.26,44.27,414748.0,38.1861,38.1947,38.1775,38.1861,414748.0
2019-04-22 15:30:00,44.27,44.3,44.27,44.28,627601.0,38.1861,38.212,38.1861,38.1947,627601.0
2019-04-22 15:40:00,44.27,44.3,44.27,44.3,1139394.0,38.1861,38.212,38.1861,38.212,1139394.0
2019-04-22 15:50:00,44.3,44.32,44.26,44.27,2468727.0,38.212,38.2292,38.1775,38.1861,2468727.0
2019-04-23 09:30:00,44.2,44.23,44.15,44.23,1385816.0,38.1257,38.1516,38.0826,38.1516,1385816.0
2019-04-23 09:40:00,44.23,44.26,44.21,44.21,567111.0,38.1516,38.1775,38.1343,38.1343,567111.0
2019-04-23 09:50:00,44.22,44.24,44.21,44.21,796035.0,38.143,38.1602,38.1343,38.1343,796035.0
2019-04-23 10:00:00,44.22,44.26,44.2,44.23,1498708.0,38.143,38.1775,38.1257,38.1516,1498708.0
2019-04-23 10:10:00,44.23,44.24,44.16,44.17,2895977.0,38.1516,38.1602,38.0912,38.0998,2895977.0
2019-04-23 10:20:00,44.17,44.23,44.16,44.21,1864962.0,38.0998,38.1516,38.0912,38.1343,1864962.0
2019-04-23 10:30:00,44.21,44.21,44.14,44.18,502956.0,38.1343,38.1343,38.074,38.1085,502956.0
2019-04-23 10:40:00,44.18,44.22,44.17,44.19,1566994.0,38.1085,38.143,38.0998,38.1171,1566994.0
2019-04-23 10:50:00,44.19,44.24,44.18,44.23,646256.0,38.1171,38.1602,38.1085,38.1516,646256.0
2019-04-23 11:00:00,44.24,44.31,44.23,44.3,2464093.0,38.1602,38.2206,38.1516,38.212,2464093.0
2019-04-23 11:10:00,44.3,44.33,44.3,44.32,817825.0,38.212,38.2378,38.212,38.2292,817825.0
2019-04-23 11:20:00,44.32,44.33,44.31,44.32,453607.0,38.2292,38.2378,38.2206,38.2292,453607.0
2019-04-23 11:30:00,44.31,44.37,44.31,44.36,599477.0,38.2206,38.2723,38.2206,38.2637,599477.0
2019-04-23 11:40:00,44.36,44.38,44.34,44.38,360327.0,38.2637,38.281,38.2465,38.281,360327.0
2019-04-23 11:50:00,44.38,44.43,44.38,44.43,320585.0,38.281,38.3241,38.281,38.3241,320585.0
2019-04-23 12:00:00,44.42,44.45,44.42,44.44,753963.0,38.3155,38.3413,38.3155,38.3327,753963.0
2019-04-23 12:10:00,44.44,44.44,44.4,44.4,503298.0,38.3327,38.3327,38.2982,38.2982,503298.0
2019-04-23 12:20:00,44.41,44.41,44.38,44.39,814310.0,38.3068,38.3068,38.281,38.2896,814310.0
2019-04-23 12:30:00,44.38,44.39,44.34,44.37,452806.0,38.281,38.2896,38.2465,38.2723,452806.0
2019-04-23 12:40:00,44.37,44.38,44.36,44.37,228877.0,38.2723,38.281,38.2637,38.2723,228877.0
2019-04-23 12:50:00,44.37,44.38,44.35,44.37,196626.0,38.2723,38.281,38.2551,38.2723,196626.0
2019-04-23 13:00:00,44.38,44.38,44.35,44.36,183781.0,38.281,38.281,38.2551,38.2637,183781.0
2019-04-23 13:10:00,44.36,44.38,44.33,44.34,297794.0,38.2637,38.281,38.2378,38.2465,297794.0
2019-04-23 13:20:00,44.35,44.35,44.32,44.32,279542.0,38.2551,38.2551,38.2292,38.2292,279542.0
2019-04-23 13:30:00,44.32,44.33,44.3,44.31,389925.0,38.2292,38.2378,38.212,38.2206,389925.0
2019-04-23 13:40:00,44.31,44.33,44.3,44.32,358476.0,38.2206,38.2378,38.212,38.2292,358476.0
2019-04-23 13:50:00,44.32,44.33,44.3,44.31,378227.0,38.2292,38.2378,38.212,38.2206,378227.0
2019-04-23 14:00:00,44.31,44.34,44.3,44.33,353242.0,38.2206,38.2465,38.212,38.2378,353242.0
2019-04-23 14:10:00,44.33,44.36,44.33,44.35,342618.0,38.2378,38.2637,38.2378,38.2551,342618.0
2019-04-23 14:20:00,44.35,44.36,44.33,44.34,446224.0,38.2551,38.2637,38.2378,38.2465,446224.0
2019-04-23 14:30:00,44.34,44.37,44.33,44.35,311683.0,38.2465,38.2723,38.2378,38.2551,311683.0
2019-04-23 14:40:00,44.35,44.37,44.35,44.37,148909.0,38.2551,38.2723,38.2551,38.2723,148909.0
2019-04-23 14:50:00,44.36,44.41,44.36,44.41,549237.0,38.2637,38.3068,38.2637,38.3068,549237.0
2019-04-23 15:00:00,44.4,44.41,44.38,44.39,434846.0,38.2982,38.3068,38.281,38.2896,434846.0
2019-04-23 15:10:00,44.4,44.4,44.36,44.38,920024.0,38.2982,38.2982,38.2637,38.281,920024.0
2019-04-23 15:20:00,44.38,44.39,44.37,44.38,194922.0,38.281,38.2896,38.2723,38.281,194922.0
2019-04-23 15:30:00,44.38,44.38,44.35,44.36,640729.0,38.281,38.281,38.2551,38.2637,640729.0
2019-04-23 15:40:00,44.36,44.37,44.34,44.36,767661.0,38.2637,38.2723,38.2465,38.2637,767661.0
2019-04-23 15:50:00,44.36,44.39,44.35,44.39,2702659.0,38.2637,38.2896,38.2551,38.2896,2702659.0
2019-04-24 09:30:00,44.07,44.08,43.95,43.96,3820072.0,38.0136,38.0222,37.9101,37.9187,3820072.0
2019-04-24 09:40:00,43.96,43.97,43.82,43.83,5545140.0,37.9187,37.9273,37.7979,37.8066,5545140.0
2019-04-24 09:50:00,43.83,43.88,43.8,43.86,2748569.0,37.8066,37.8497,37.7807,37.8324,2748569.0
2019-04-24 10:00:00,43.86,43.86,43.79,43.8,2027294.0,37.8324,37.8324,37.7721,37.7807,2027294.0
2019-04-24 10:10:00,43.8,43.82,43.75,43.79,2470330.0,37.7807,37.7979,37.7375,37.7721,2470330.0
2019-04-24 10:20:00,43.78,43.86,43.75,43.86,3292552.0,37.7634,37.8324,37.7375,37.8324,3292552.0
2019-04-24 10:30:00,43.86,43.9,43.82,43.87,1553137.0,37.8324,37.8669,37.7979,37.8411,1553137.0
2019-04-24 10:40:00,43.87,43.9,43.84,43.88,1822061.0,37.8411,37.8669,37.8152,37.8497,1822061.0
2019-04-24 10:50:00,43.89,43.95,43.86,43.94,1293194.0,37.8583,37.9101,37.8324,37.9014,1293194.0
2019-04-24 11:00:00,43.94,43.97,43.93,43.96,795167.0,37.9014,37.9273,37.8928,37.9187,795167.0
2019-04-24 11:10:00,43.96,43.97,43.86,43.9,1818356.0,37.9187,37.9273,37.8324,37.8669,1818356.0
2019-04-24 11:20:00,43.9,43.9,43.86,43.87,566632.0,37.8669,37.8669,37.8324,37.8411,566632.0
2019-04-24 11:30:00,43.87,43.95,43.87,43.94,1850000.0,37.8411,37.9101,37.8411,37.9014,1850000.0
2019-04-24 11:40:00,43.94,43.95,43.89,43.89,679616.0,37.9014,37.9101,37.8583,37.8583,679616.0
2019-04-24 11:50:00,43.89,43.91,43.87,43.87,707701.0,37.8583,37.8756,37.8411,37.8411,707701.0
2019-04-24 12:00:00,43.87,43.88,43.81,43.83,2912038.0,37.8411,37.8497,37.7893,37.8066,2912038.0
2019-04-24 12:10:00,43.83,43.85,43.82,43.84,547135.0,37.8066,37.8238,37.7979,37.8152,547135.0
2019-04-24 12:20:00,43.84,43.85,43.82,43.83,1256215.0,37.8152,37.8238,37.7979,37.8066,1256215.0
2019-04-24 12:30:00,43.82,43.83,43.78,43.78,842058.0,37.7979,37.8066,37.7634,37.7634,842058.0
2019-04-24 12:40:00,43.79,43.8,43.76,43.77,1464518.0,37.7721,37.7807,37.7462,37.7548,1464518.0
2019-04-24 12:50:00,43.77,43.77,43.7,43.7,2551977.0,37.7548,37.7548,37.6944,37.6944,2551977.0
2019-04-24 13:00:00,43.7,43.74,43.67,43.72,2325078.0,37.6944,37.7289,37.6685,37.7117,2325078.0
2019-04-24 13:10:00,43.72,43.72,43.68,43.72,628473.0,37.7117,37.7117,37.6772,37.7117,628473.0
2019-04-24 13:20:00,43.72,43.75,43.71,43.73,874318.0,37.7117,37.7375,37.703,37.7203,874318.0
2019-04-24 13:30:00,43.73,43.75,43.72,43.73,461090.0,37.7203,37.7375,37.7117,37.7203,461090.0
2019-04-24 13:40:00,43.74,43.74,43.71,43.71,574143.0,37.7289,37.7289,37.703,37.703,574143.0
2019-04-24 13:50:00,43.71,43.73,43.7,43.72,508811.0,37.703,37.7203,37.6944,37.7117,508811.0
2019-04-24 14:00:00,43.72,43.74,43.7,43.73,325064.0,37.7117,37.7289,37.6944,37.7203,325064.0
2019-04-24 14:10:00,43.73,43.75,43.72,43.72,418800.0,37.7203,37.7375,37.7117,37.7117,418800.0
2019-04-24 14:20:00,43.73,43.73,43.67,43.67,492569.0,37.7203,37.7203,37.6685,37.6685,492569.0
2019-04-24 14:30:00,43.68,43.68,43.63,43.64,1267806.0,37.6772,37.6772,37.634,37.6427,1267806.0
2019-04-24 14:40:00,43.64,43.7,43.63,43.7,1291735.0,37.6427,37.6944,37.634,37.6944,1291735.0
2019-04-24 14:50:00,43.7,43.7,43.69,43.69,637000.0,37.6944,37.6944,37.6858,37.6858,637000.0
2019-04-24 15:00:00,43.69,43.72,43.69,43.71,826892.0,37.6858,37.7117,37.6858,37.703,826892.0
2019-04-24 15:10:00,43.71,43.72,43.68,43.72,1034327.0,37.703,37.7117,37.6772,37.7117,1034327.0
2019-04-24 15:20:00,43.72,43.74,43.7,43.73,771298.0,37.7117,37.7289,37.6944,37.7203,771298.0
2019-04-24 15:30:00,43.73,43.77,43.73,43.76,2367476.0,37.7203,37.7548,37.7203,37.7462,2367476.0
2019-04-24 15:40:00,43.76,43.77,43.75,43.76,1713844.0,37.7462,37.7548,37.7375,37.7462,1713844.0
2019-04-24 15:50:00,43.76,43.79,43.73,43.76,6169511.0,37.7462,37.7721,37.7203,37.7462,6169511.0
2019-04-25 09:30:00,43.51,43.51,43.37,43.42,3502476.0,37.5305,37.5305,37.4098,37.4529,3502476.0
2019-04-25 09:40:00,43.42,43.46,43.37,43.45,3378675.0,37.4529,37.4874,37.4098,37.4788,3378675.0
2019-04-25 09:50:00,43.45,43.48,43.43,43.47,1867784.0,37.4788,37.5047,37.4615,37.496,1867784.0
2019-04-25 10:00:00,43.46,43.5,43.46,43.49,1739709.0,37.4874,37.5219,37.4874,37.5133,1739709.0
2019-04-25 10:10:00,43.49,43.5,43.39,43.44,3085484.0,37.5133,37.5219,37.427,37.4702,3085484.0
2019-04-25 10:20:00,43.44,43.46,43.39,43.44,3866826.0,37.4702,37.4874,37.427,37.4702,3866826.0
2019-04-25 10:30:00,43.44,43.48,43.39,43.48,2193141.0,37.4702,37.5047,37.427,37.5047,2193141.0
2019-04-25 10:40:00,43.48,43.53,43.44,43.52,1587032.0,37.5047,37.5478,37.4702,37.5392,1587032.0
2019-04-25 10:50:00,43.52,43.57,43.47,43.55,1748500.0,37.5392,37.5823,37.496,37.565,1748500.0
2019-04-25 11:00:00,43.56,43.6,43.54,43.55,1152570.0,37.5737,37.6082,37.5564,37.565,1152570.0
2019-04-25 11:10:00,43.55,43.59,43.52,43.56,577879.0,37.565,37.5995,37.5392,37.5737,577879.0
2019-04-25 11:20:00,43.55,43.65,43.55,43.61,1151498.0,37.565,37.6513,37.565,37.6168,1151498.0
2019-04-25 11:30:00,43.61,43.64,43.58,43.61,1423555.0,37.6168,37.6427,37.5909,37.6168,1423555.0
2019-04-25 11:40:00,43.61,43.64,43.6,43.61,511424.0,37.6168,37.6427,37.6082,37.6168,511424.0
2019-04-25 11:50:00,43.61,43.66,43.59,43.6,661861.0,37.6168,37.6599,37.5995,37.6082,661861.0
2019-04-25 12:00:00,43.6,43.64,43.6,43.6,1554186.0,37.6082,37.6427,37.6082,37.6082,1554186.0
2019-04-25 12:10:00,43.6,43.61,43.57,43.61,390001.0,37.6082,37.6168,37.5823,37.6168,390001.0
2019-04-25 12:20:00,43.61,43.62,43.57,43.58,1733641.0,37.6168,37.6254,37.5823,37.5909,1733641.0
2019-04-25 12:30:00,43.58,43.6,43.55,43.59,1199232.0,37.5909,37.6082,37.565,37.5995,1199232.0
2019-04-25 12:40:00,43.58,43.59,43.55,43.59,1473262.0,37.5909,37.5995,37.565,37.5995,1473262.0
2019-04-25 12:50:00,43.58,43.6,43.57,43.57,1306765.0,37.5909,37.6082,37.5823,37.5823,1306765.0
2019-04-25 13:00:00,43.58,43.59,43.53,43.57,3652271.0,37.5909,37.5995,37.5478,37.5823,3652271.0
2019-04-25 13:10:00,43.57,43.58,43.55,43.56,724661.0,37.5823,37.5909,37.565,37.5737,724661.0
2019-04-25 13:20:00,43.57,43.6,43.56,43.58,1078123.0,37.5823,37.6082,37.5737,37.5909,1078123.0
2019-04-25 13:30:00,43.59,43.61,43.58,43.6,564756.0,37.5995,37.6168,37.5909,37.6082,564756.0
2019-04-25 13:40:00,43.61,43.64,43.6,43.64,636955.0,37.6168,37.6427,37.6082,37.6427,636955.0
2019-04-25 13:50:00,43.63,43.65,43.62,43.63,617540.0,37.634,37.6513,37.6254,37.634,617540.0
2019-04-25 14:00:00,43.63,43.66,43.63,43.65,360353.0,37.634,37.6599,37.634,37.6513,360353.0
2019-04-25 14:10:00,43.65,43.67,43.64,43.66,415940.0,37.6513,37.6685,37.6427,37.6599,415940.0
2019-04-25 14:20:00,43.66,43.67,43.63,43.65,748870.0,37.6599,37.6685,37.634,37.6513,748870.0
2019-04-25 14:30:00,43.65,43.66,43.63,43.65,1017450.0,37.6513,37.6599,37.634,37.6513,1017450.0
2019-04-25 14:40:00,43.65,43.67,43.64,43.67,477570.0,37.6513,37.6685,37.6427,37.6685,477570.0
2019-04-25 14:50:00,43.66,43.7,43.66,43.69,801060.0,37.6599,37.6944,37.6599,37.6858,801060.0
2019-04-25 15:00:00,43.69,43.7,43.66,43.68,412083.0,37.6858,37.6944,37.6599,37.6772,412083.0
2019-04-25 15:10:00,43.68,43.68,43.65,43.68,753318.0,37.6772,37.6772,37.6513,37.6772,753318.0
2019-04-25 15:20:00,43.68,43.68,43.67,43.67,1107107.0,37.6772,37.6772,37.6685,37.6685,1107107.0
2019-04-25 15:30:00,43.68,43.7,43.66,43.68,2040126.0,37.6772,37.6944,37.6599,37.6772,2040126.0
2019-04-25 15:40:00,43.68,43.72,43.68,43.71,1625275.0,37.6772,37.7117,37.6772,37.703,1625275.0
2019-04-25 15:50:00,43.71,43.72,43.68,43.7,3380896.0,37.703,37.7117,37.6772,37.6944,3380896.0
2019-04-26 09:30:00,43.78,43.85,43.68,43.71,4061038.0,37.7634,37.8238,37.6772,37.703,4061038.0
2019-04-26 09:40:00,43.7,43.75,43.69,43.74,1776188.0,37.6944,37.7375,37.6858,37.7289,1776188.0
2019-04-26 09:50:00,43.74,43.76,43.66,43.67,1157500.0,37.7289,37.7462,37.6599,37.6685,1157500.0
2019-04-26 10:00:00,43.66,43.74,43.64,43.72,1942308.0,37.6599,37.7289,37.6427,37.7117,1942308.0
2019-04-26 10:10:00,43.72,43.79,43.72,43.79,1602542.0,37.7117,37.7721,37.7117,37.7721,1602542.0
2019-04-26 10:20:00,43.79,43.87,43.79,43.87,6382716.0,37.7721,37.8411,37.7721,37.8411,6382716.0
2019-04-26 10:30:00,43.87,43.91,43.86,43.91,1425724.0,37.8411,37.8756,37.8324,37.8756,1425724.0
2019-04-26 10:40:00,43.91,43.91,43.86,43.88,1131796.0,37.8756,37.8756,37.8324,37.8497,1131796.0
2019-04-26 10:50:00,43.88,43.93,43.84,43.85,2289183.0,37.8497,37.8928,37.8152,37.8238,2289183.0
2019-04-26 11:00:00,43.86,43.89,43.83,43.89,859253.0,37.8324,37.8583,37.8066,37.8583,859253.0
2019-04-26 11:10:00,43.89,43.94,43.88,43.92,644887.0,37.8583,37.9014,37.8497,37.8842,644887.0
2019-04-26 11:20:00,43.92,43.96,43.91,43.94,3767907.0,37.8842,37.9187,37.8756,37.9014,3767907.0
2019-04-26 11:30:00,43.94,43.95,43.9,43.91,759283.0,37.9014,37.9101,37.8669,37.8756,759283.0
2019-04-26 11:40:00,43.92,43.95,43.91,43.93,307543.0,37.8842,37.9101,37.8756,37.8928,307543.0
2019-04-26 11:50:00,43.93,43.94,43.88,43.89,298621.0,37.8928,37.9014,37.8497,37.8583,298621.0
2019-04-26 12:00:00,43.89,43.9,43.87,43.88,299525.0,37.8583,37.8669,37.8411,37.8497,299525.0
2019-04-26 12:10:00,43.87,43.9,43.86,43.89,369982.0,37.8411,37.8669,37.8324,37.8583,369982.0
2019-04-26 12:20:00,43.89,43.89,43.86,43.87,463203.0,37.8583,37.8583,37.8324,37.8411,463203.0
2019-04-26 12:30:00,43.86,43.87,43.85,43.85,491387.0,37.8324,37.8411,37.8238,37.8238,491387.0
2019-04-26 12:40:00,43.86,43.87,43.83,43.87,432345.0,37.8324,37.8411,37.8066,37.8411,432345.0
2019-04-26 12:50:00,43.87,43.87,43.83,43.84,214981.0,37.8411,37.8411,37.8066,37.8152,214981.0
2019-04-26 13:00:00,43.84,43.85,43.8,43.8,652080.0,37.8152,37.8238,37.7807,37.7807,652080.0
2019-04-26 13:10:00,43.81,43.82,43.79,43.82,356134.0,37.7893,37.7979,37.7721,37.7979,356134.0
2019-04-26 13:20:00,43.82,43.82,43.78,43.81,950460.0,37.7979,37.7979,37.7634,37.7893,950460.0
2019-04-26 13:30:00,43.8,43.82,43.78,43.79,272457.0,37.7807,37.7979,37.7634,37.7721,272457.0
2019-04-26 13:40:00,43.79,43.82,43.77,43.81,286012.0,37.7721,37.7979,37.7548,37.7893,286012.0
2019-04-26 13:50:00,43.81,43.83,43.8,43.8,962335.0,37.7893,37.8066,37.7807,37.7807,962335.0
2019-04-26 14:00:00,43.8,43.81,43.76,43.8,644742.0,37.7807,37.7893,37.7462,37.7807,644742.0
2019-04-26 14:10:00,43.81,43.83,43.79,43.83,869242.0,37.7893,37.8066,37.7721,37.8066,869242.0
2019-04-26 14:20:00,43.83,43.86,43.81,43.84,788321.0,37.8066,37.8324,37.7893,37.8152,788321.0
2019-04-26 14:30:00,43.84,43.84,43.81,43.81,555013.0,37.8152,37.8152,37.7893,37.7893,555013.0
2019-04-26 14:40:00,43.81,43.82,43.76,43.76,963264.0,37.7893,37.7979,37.7462,37.7462,963264.0
2019-04-26 14:50:00,43.77,43.79,43.76,43.79,452021.0,37.7548,37.7721,37.7462,37.7721,452021.0
2019-04-26 15:00:00,43.79,43.84,43.78,43.81,1100156.0,37.7721,37.8152,37.7634,37.7893,1100156.0
2019-04-26 15:10:00,43.81,43.82,43.78,43.79,577564.0,37.7893,37.7979,37.7634,37.7721,577564.0
2019-04-26 15:20:00,43.79,43.81,43.78,43.79,622305.0,37.7721,37.7893,37.7634,37.7721,622305.0
2019-04-26 15:30:00,43.79,43.83,43.78,43.81,697633.0,37.7721,37.8066,37.7634,37.7893,697633.0
2019-04-26 15:40:00,43.81,43.83,43.8,43.81,1564625.0,37.7893,37.8066,37.7807,37.7893,1564625.0
2019-04-26 15:50:00,43.82,43.87,43.81,43.87,4044922.0,37.7979,37.8411,37.7893,37.8411,4044922.0
2019-04-29 09:30:00,44.0,44.03,43.98,44.02,1356793.0,37.9532,37.9791,37.9359,37.9704,1356793.0
2019-04-29 09:40:00,44.02,44.03,43.97,43.98,1320238.0,37.9704,37.9791,37.9273,37.9359,1320238.0
2019-04-29 09:50:00,43.97,44.0,43.93,43.93,3417212.0,37.9273,37.9532,37.8928,37.8928,3417212.0
2019-04-29 10:00:00,43.93,43.94,43.89,43.91,663728.0,37.8928,37.9014,37.8583,37.8756,663728.0
2019-04-29 10:10:00,43.9,43.93,43.88,43.92,1388996.0,37.8669,37.8928,37.8497,37.8842,1388996.0
2019-04-29 10:20:00,43.93,43.95,43.92,43.93,471122.0,37.8928,37.9101,37.8842,37.8928,471122.0
2019-04-29 10:30:00,43.93,43.98,43.9,43.98,1240491.0,37.8928,37.9359,37.8669,37.9359,1240491.0
2019-04-29 10:40:00,43.98,44.01,43.96,44.0,712663.0,37.9359,37.9618,37.9187,37.9532,712663.0
2019-04-29 10:50:00,43.99,44.03,43.99,44.0,845587.0,37.9446,37.9791,37.9446,37.9532,845587.0
2019-04-29 11:00:00,44.0,44.01,43.95,43.96,438906.0,37.9532,37.9618,37.9101,37.9187,438906.0
2019-04-29 11:10:00,43.97,43.98,43.92,43.94,539253.0,37.9273,37.9359,37.8842,37.9014,539253.0
2019-04-29 11:20:00,43.94,43.96,43.92,43.94,404542.0,37.9014,37.9187,37.8842,37.9014,404542.0
2019-04-29 11:30:00,43.93,43.96,43.91,43.92,342090.0,37.8928,37.9187,37.8756,37.8842,342090.0
2019-04-29 11:40:00,43.92,43.94,43.9,43.91,422046.0,37.8842,37.9014,37.8669,37.8756,422046.0
2019-04-29 11:50:00,43.9,43.94,43.9,43.92,683125.0,37.8669,37.9014,37.8669,37.8842,683125.0
2019-04-29 12:00:00,43.92,43.95,43.9,43.95,337929.0,37.8842,37.9101,37.8669,37.9101,337929.0
2019-04-29 12:10:00,43.95,43.97,43.94,43.96,406018.0,37.9101,37.9273,37.9014,37.9187,406018.0
2019-04-29 12:20:00,43.96,43.99,43.95,43.98,378198.0,37.9187,37.9446,37.9101,37.9359,378198.0
2019-04-29 12:30:00,43.97,44.01,43.97,43.99,521713.0,37.9273,37.9618,37.9273,37.9446,521713.0
2019-04-29 12:40:00,44.0,44.01,43.98,44.01,274125.0,37.9532,37.9618,37.9359,37.9618,274125.0
2019-04-29 12:50:00,44.01,44.05,44.0,44.02,544790.0,37.9618,37.9963,37.9532,37.9704,544790.0
2019-04-29 13:00:00,44.01,44.02,43.99,43.99,271661.0,37.9618,37.9704,37.9446,37.9446,271661.0
2019-04-29 13:10:00,43.99,44.0,43.97,44.0,239721.0,37.9446,37.9532,37.9273,37.9532,239721.0
2019-04-29 13:20:00,44.0,44.01,43.98,44.0,344417.0,37.9532,37.9618,37.9359,37.9532,344417.0
2019-04-29 13:30:00,44.0,44.0,43.98,43.98,229189.0,37.9532,37.9532,37.9359,37.9359,229189.0
2019-04-29 13:40:00,43.99,43.99,43.96,43.96,226631.0,37.9446,37.9446,37.9187,37.9187,226631.0
2019-04-29 13:50:00,43.96,43.97,43.95,43.95,298573.0,37.9187,37.9273,37.9101,37.9101,298573.0
2019-04-29 14:00:00,43.95,43.97,43.94,43.97,369925.0,37.9101,37.9273,37.9014,37.9273,369925.0
2019-04-29 14:10:00,43.97,43.98,43.94,43.98,778925.0,37.9273,37.9359,37.9014,37.9359,778925.0
2019-04-29 14:20:00,43.98,43.99,43.96,43.97,216559.0,37.9359,37.9446,37.9187,37.9273,216559.0
2019-04-29 14:30:00,43.97,43.97,43.94,43.95,291750.0,37.9273,37.9273,37.9014,37.9101,291750.0
2019-04-29 14:40:00,43.95,43.97,43.94,43.95,431110.0,37.9101,37.9273,37.9014,37.9101,431110.0
2019-04-29 14:50:00,43.95,43.96,43.94,43.95,208974.0,37.9101,37.9187,37.9014,37.9101,208974.0
2019-04-29 15:00:00,43.94,43.98,43.94,43.98,732042.0,37.9014,37.9359,37.9014,37.9359,732042.0
2019-04-29 15:10:00,43.98,43.98,43.96,43.96,708439.0,37.9359,37.9359,37.9187,37.9187,708439.0
2019-04-29 15:20:00,43.96,43.98,43.93,43.94,375658.0,37.9187,37.9359,37.8928,37.9014,375658.0
2019-04-29 15:30:00,43.94,43.98,43.93,43.97,1155680.0,37.9014,37.9359,37.8928,37.9273,1155680.0
2019-04-29 15:40:00,43.97,43.97,43.94,43.97,961875.0,37.9273,37.9273,37.9014,37.9273,961875.0
2019-04-29 15:50:00,43.96,43.98,43.94,43.96,3500145.0,37.9187,37.9359,37.9014,37.9187,3500145.0
2019-04-30 09:30:00,43.84,43.91,43.78,43.88,1305846.0,37.8152,37.8756,37.7634,37.8497,1305846.0
2019-04-30 09:40:00,43.88,43.9,43.85,43.9,1396405.0,37.8497,37.8669,37.8238,37.8669,1396405.0
2019-04-30 09:50:00,43.9,43.9,43.86,43.88,1138857.0,37.8669,37.8669,37.8324,37.8497,1138857.0
2019-04-30 10:00:00,43.88,43.89,43.81,43.82,3517359.0,37.8497,37.8583,37.7893,37.7979,3517359.0
2019-04-30 10:10:00,43.81,43.83,43.77,43.79,1530239.0,37.7893,37.8066,37.7548,37.7721,1530239.0
2019-04-30 10:20:00,43.79,43.8,43.7,43.74,1467082.0,37.7721,37.7807,37.6944,37.7289,1467082.0
2019-04-30 10:30:00,43.74,43.77,43.72,43.73,1252468.0,37.7289,37.7548,37.7117,37.7203,1252468.0
2019-04-30 10:40:00,43.73,43.77,43.72,43.74,1030248.0,37.7203,37.7548,37.7117,37.7289,1030248.0
2019-04-30 10:50:00,43.73,43.76,43.71,43.72,754961.0,37.7203,37.7462,37.703,37.7117,754961.0
2019-04-30 11:00:00,43.71,43.71,43.63,43.66,3094022.0,37.703,37.703,37.634,37.6599,3094022.0
2019-04-30 11:10:00,43.65,43.73,43.65,43.72,1593417.0,37.6513,37.7203,37.6513,37.7117,1593417.0
2019-04-30 11:20:00,43.72,43.78,43.72,43.73,830265.0,37.7117,37.7634,37.7117,37.7203,830265.0
2019-04-30 11:30:00,43.73,43.81,43.73,43.81,990740.0,37.7203,37.7893,37.7203,37.7893,990740.0
2019-04-30 11:40:00,43.8,43.82,43.79,43.81,583965.0,37.7807,37.7979,37.7721,37.7893,583965.0
2019-04-30 11:50:00,43.81,43.87,43.8,43.83,770786.0,37.7893,37.8411,37.7807,37.8066,770786.0
2019-04-30 12:00:00,43.83,43.84,43.8,43.83,674490.0,37.8066,37.8152,37.7807,37.8066,674490.0
2019-04-30 12:10:00,43.83,43.85,43.82,43.82,490944.0,37.8066,37.8238,37.7979,37.7979,490944.0
2019-04-30 12:20:00,43.83,43.84,43.82,43.84,326860.0,37.8066,37.8152,37.7979,37.8152,326860.0
2019-04-30 12:30:00,43.84,43.84,43.82,43.84,397955.0,37.8152,37.8152,37.7979,37.8152,397955.0
2019-04-30 12:40:00,43.84,43.85,43.8,43.8,416672.0,37.8152,37.8238,37.7807,37.7807,416672.0
2019-04-30 12:50:00,43.8,43.81,43.78,43.81,395068.0,37.7807,37.7893,37.7634,37.7893,395068.0
2019-04-30 13:00:00,43.81,43.85,43.81,43.82,395193.0,37.7893,37.8238,37.7893,37.7979,395193.0
2019-04-30 13:10:00,43.83,43.85,43.82,43.84,431252.0,37.8066,37.8238,37.7979,37.8152,431252.0
2019-04-30 13:20:00,43.84,43.85,43.82,43.82,370698.0,37.8152,37.8238,37.7979,37.7979,370698.0
2019-04-30 13:30:00,43.82,43.9,43.81,43.9,1048124.0,37.7979,37.8669,37.7893,37.8669,1048124.0
2019-04-30 13:40:00,43.9,43.98,43.89,43.98,1492196.0,37.8669,37.9359,37.8583,37.9359,1492196.0
2019-04-30 13:50:00,43.98,43.98,43.93,43.97,1360956.0,37.9359,37.9359,37.8928,37.9273,1360956.0
2019-04-30 14:00:00,43.97,43.98,43.93,43.94,2229872.0,37.9273,37.9359,37.8928,37.9014,2229872.0
2019-04-30 14:10:00,43.93,43.97,43.93,43.97,986527.0,37.8928,37.9273,37.8928,37.9273,986527.0
2019-04-30 14:20:00,43.97,44.03,43.96,43.99,2481035.0,37.9273,37.9791,37.9187,37.9446,2481035.0
2019-04-30 14:30:00,43.99,43.99,43.94,43.96,1266150.0,37.9446,37.9446,37.9014,37.9187,1266150.0
2019-04-30 14:40:00,43.97,43.97,43.93,43.95,1000584.0,37.9273,37.9273,37.8928,37.9101,1000584.0
2019-04-30 14:50:00,43.96,43.96,43.9,43.91,1449039.0,37.9187,37.9187,37.8669,37.8756,1449039.0
2019-04-30 15:00:00,43.91,43.93,43.9,43.91,669349.0,37.8756,37.8928,37.8669,37.8756,669349.0
2019-04-30 15:10:00,43.92,43.92,43.86,43.87,682884.0,37.8842,37.8842,37.8324,37.8411,682884.0
2019-04-30 15:20:00,43.88,43.91,43.86,43.87,1231605.0,37.8497,37.8756,37.8324,37.8411,1231605.0
2019-04-30 15:30:00,43.87,43.9,43.86,43.9,1416366.0,37.8411,37.8669,37.8324,37.8669,1416366.0
2019-04-30 15:40:00,43.9,43.91,43.85,43.9,2835984.0,37.8669,37.8756,37.8238,37.8669,2835984.0
2019-04-30 15:50:00,43.9,43.95,43.9,43.91,9163042.0,37.8669,37.9101,37.8669,37.8756,9163042.0
2019-05-01 09:30:00,44.01,44.01,43.92,43.97,1450797.0,37.9618,37.9618,37.8842,37.9273,1450797.0
2019-05-01 09:40:00,43.97,43.99,43.9,43.91,676293.0,37.9273,37.9446,37.8669,37.8756,676293.0
2019-05-01 09:50:00,43.91,43.94,43.86,43.89,721030.0,37.8756,37.9014,37.8324,37.8583,721030.0
2019-05-01 10:00:00,43.89,44.05,43.84,44.02,2269602.0,37.8583,37.9963,37.8152,37.9704,2269602.0
2019-05-01 10:10:00,44.02,44.06,44.01,44.05,920949.0,37.9704,38.0049,37.9618,37.9963,920949.0
2019-05-01 10:20:00,44.05,44.07,44.02,44.02,601874.0,37.9963,38.0136,37.9704,37.9704,601874.0
2019-05-01 10:30:00,44.02,44.03,43.97,43.98,803486.0,37.9704,37.9791,37.9273,37.9359,803486.0
2019-05-01 10:40:00,43.99,43.99,43.94,43.95,928942.0,37.9446,37.9446,37.9014,37.9101,928942.0
2019-05-01 10:50:00,43.95,43.95,43.91,43.94,969937.0,37.9101,37.9101,37.8756,37.9014,969937.0
2019-05-01 11:00:00,43.94,43.98,43.92,43.98,1165588.0,37.9014,37.9359,37.8842,37.9359,1165588.0
2019-05-01 11:10:00,43.98,44.02,43.97,43.98,455297.0,37.9359,37.9704,37.9273,37.9359,455297.0
2019-05-01 11:20:00,43.98,44.05,43.98,44.04,543517.0,37.9359,37.9963,37.9359,37.9877,543517.0
2019-05-01 11:30:00,44.04,44.14,44.04,44.13,792502.0,37.9877,38.074,37.9877,38.0653,792502.0
2019-05-01 11:40:00,44.13,44.17,44.11,44.11,804839.0,38.0653,38.0998,38.0481,38.0481,804839.0
2019-05-01 11:50:00,44.12,44.12,44.08,44.09,469025.0,38.0567,38.0567,38.0222,38.0308,469025.0
2019-05-01 12:00:00,44.09,44.1,44.05,44.08,565044.0,38.0308,38.0394,37.9963,38.0222,565044.0
2019-05-01 12:10:00,44.08,44.08,44.04,44.05,650009.0,38.0222,38.0222,37.9877,37.9963,650009.0
2019-05-01 12:20:00,44.05,44.05,43.97,43.99,989970.0,37.9963,37.9963,37.9273,37.9446,989970.0
2019-05-01 12:30:00,43.99,44.03,43.95,44.01,3104703.0,37.9446,37.9791,37.9101,37.9618,3104703.0
2019-05-01 12:40:00,44.01,44.05,43.97,43.98,3797868.0,37.9618,37.9963,37.9273,37.9359,3797868.0
2019-05-01 12:50:00,43.98,44.02,43.96,44.0,890112.0,37.9359,37.9704,37.9187,37.9532,890112.0
2019-05-01 13:00:00,44.0,44.07,43.99,44.02,1459878.0,37.9532,38.0136,37.9446,37.9704,1459878.0
2019-05-01 13:10:00,44.02,44.04,43.99,44.04,233658.0,37.9704,37.9877,37.9446,37.9877,233658.0
2019-05-01 13:20:00,44.04,44.06,44.01,44.06,224098.0,37.9877,38.0049,37.9618,38.0049,224098.0
2019-05-01 13:30:00,44.06,44.07,44.03,44.04,447069.0,38.0049,38.0136,37.9791,37.9877,447069.0
2019-05-01 13:40:00,44.05,44.05,44.02,44.04,641020.0,37.9963,37.9963,37.9704,37.9877,641020.0
2019-05-01 13:50:00,44.04,44.05,44.01,44.03,1119575.0,37.9877,37.9963,37.9618,37.9791,1119575.0
2019-05-01 14:00:00,44.04,44.32,43.99,44.3,9131515.0,37.9877,38.2292,37.9446,38.212,9131515.0
2019-05-01 14:10:00,44.31,44.32,44.19,44.31,4472940.0,38.2206,38.2292,38.1171,38.2206,4472940.0
2019-05-01 14:20:00,44.31,44.35,44.26,44.27,2415142.0,38.2206,38.2551,38.1775,38.1861,2415142.0
2019-05-01 14:30:00,44.26,44.29,43.81,43.82,7704756.0,38.1775,38.2033,37.7893,37.7979,7704756.0
2019-05-01 14:40:00,43.82,43.93,43.74,43.88,4760481.0,37.7979,37.8928,37.7289,37.8497,4760481.0
2019-05-01 14:50:00,43.89,43.96,43.85,43.89,2503925.0,37.8583,37.9187,37.8238,37.8583,2503925.0
2019-05-01 15:00:00,43.88,43.92,43.79,43.82,3242790.0,37.8497,37.8842,37.7721,37.7979,3242790.0
2019-05-01 15:10:00,43.83,43.85,43.75,43.82,5427277.0,37.8066,37.8238,37.7375,37.7979,5427277.0
2019-05-01 15:20:00,43.82,43.82,43.64,43.69,5520686.0,37.7979,37.7979,37.6427,37.6858,5520686.0
2019-05-01 15:30:00,43.7,43.72,43.64,43.69,3551341.0,37.6944,37.7117,37.6427,37.6858,3551341.0
2019-05-01 15:40:00,43.69,43.71,43.58,43.6,6532045.0,37.6858,37.703,37.5909,37.6082,6532045.0
2019-05-01 15:50:00,43.6,43.62,43.54,43.6,8154584.0,37.6082,37.6254,37.5564,37.6082,8154584.0
2019-05-02 09:30:00,43.7,43.75,43.66,43.71,2556592.0,37.6944,37.7375,37.6599,37.703,2556592.0
2019-05-02 09:40:00,43.71,43.78,43.7,43.77,1958350.0,37.703,37.7634,37.6944,37.7548,1958350.0
2019-05-02 09:50:00,43.77,43.8,43.75,43.78,1645722.0,37.7548,37.7807,37.7375,37.7634,1645722.0
2019-05-02 10:00:00,43.79,43.81,43.77,43.8,1599387.0,37.7721,37.7893,37.7548,37.7807,1599387.0
2019-05-02 10:10:00,43.8,43.85,43.79,43.83,1002544.0,37.7807,37.8238,37.7721,37.8066,1002544.0
2019-05-02 10:20:00,43.83,43.84,43.74,43.76,685858.0,37.8066,37.8152,37.7289,37.7462,685858.0
2019-05-02 10:30:00,43.76,43.8,43.72,43.8,1088826.0,37.7462,37.7807,37.7117,37.7807,1088826.0
2019-05-02 10:40:00,43.79,43.79,43.75,43.78,859156.0,37.7721,37.7721,37.7375,37.7634,859156.0
2019-05-02 10:50:00,43.78,43.78,43.7,43.71,951188.0,37.7634,37.7634,37.6944,37.703,951188.0
2019-05-02 11:00:00,43.71,43.75,43.7,43.75,308290.0,37.703,37.7375,37.6944,37.7375,308290.0
2019-05-02 11:10:00,43.76,43.77,43.67,43.68,1473183.0,37.7462,37.7548,37.6685,37.6772,1473183.0
2019-05-02 11:20:00,43.67,43.68,43.55,43.56,5169717.0,37.6685,37.6772,37.565,37.5737,5169717.0
2019-05-02 11:30:00,43.56,43.63,43.55,43.56,2269399.0,37.5737,37.634,37.565,37.5737,2269399.0
2019-05-02 11:40:00,43.56,43.59,43.46,43.51,2255040.0,37.5737,37.5995,37.4874,37.5305,2255040.0
2019-05-02 11:50:00,43.52,43.53,43.45,43.52,2031495.0,37.5392,37.5478,37.4788,37.5392,2031495.0
2019-05-02 12:00:00,43.52,43.57,43.5,43.57,652395.0,37.5392,37.5823,37.5219,37.5823,652395.0
2019-05-02 12:10:00,43.56,43.57,43.52,43.55,576556.0,37.5737,37.5823,37.5392,37.565,576556.0
2019-05-02 12:20:00,43.55,43.61,43.55,43.59,684664.0,37.565,37.6168,37.565,37.5995,684664.0
2019-05-02 12:30:00,43.59,43.64,43.57,43.6,642217.0,37.5995,37.6427,37.5823,37.6082,642217.0
2019-05-02 12:40:00,43.61,43.64,43.58,43.62,771332.0,37.6168,37.6427,37.5909,37.6254,771332.0
2019-05-02 12:50:00,43.62,43.64,43.58,43.61,578151.0,37.6254,37.6427,37.5909,37.6168,578151.0
2019-05-02 13:00:00,43.61,43.63,43.56,43.63,545153.0,37.6168,37.634,37.5737,37.634,545153.0
2019-05-02 13:10:00,43.62,43.68,43.62,43.65,494397.0,37.6254,37.6772,37.6254,37.6513,494397.0
2019-05-02 13:20:00,43.64,43.68,43.63,43.65,460456.0,37.6427,37.6772,37.634,37.6513,460456.0
2019-05-02 13:30:00,43.65,43.71,43.63,43.69,397789.0,37.6513,37.703,37.634,37.6858,397789.0
2019-05-02 13:40:00,43.69,43.71,43.64,43.66,401741.0,37.6858,37.703,37.6427,37.6599,401741.0
2019-05-02 13:50:00,43.67,43.68,43.63,43.63,946281.0,37.6685,37.6772,37.634,37.634,946281.0
2019-05-02 14:00:00,43.64,43.65,43.61,43.61,439892.0,37.6427,37.6513,37.6168,37.6168,439892.0
2019-05-02 14:10:00,43.61,43.67,43.61,43.65,377764.0,37.6168,37.6685,37.6168,37.6513,377764.0
2019-05-02 14:20:00,43.65,43.71,43.64,43.67,4748022.0,37.6513,37.703,37.6427,37.6685,4748022.0
2019-05-02 14:30:00,43.67,43.7,43.63,43.64,586778.0,37.6685,37.6944,37.634,37.6427,586778.0
2019-05-02 14:40:00,43.64,43.66,43.59,43.59,394500.0,37.6427,37.6599,37.5995,37.5995,394500.0
2019-05-02 14:50:00,43.59,43.64,43.58,43.62,613905.0,37.5995,37.6427,37.5909,37.6254,613905.0
2019-05-02 15:00:00,43.62,43.67,43.62,43.64,846244.0,37.6254,37.6685,37.6254,37.6427,846244.0
2019-05-02 15:10:00,43.64,43.68,43.64,43.66,345376.0,37.6427,37.6772,37.6427,37.6599,345376.0
2019-05-02 15:20:00,43.66,43.69,43.66,43.68,569561.0,37.6599,37.6858,37.6599,37.6772,569561.0
2019-05-02 15:30:00,43.68,43.7,43.65,43.68,658664.0,37.6772,37.6944,37.6513,37.6772,658664.0
2019-05-02 15:40:00,43.68,43.7,43.65,43.67,1013998.0,37.6772,37.6944,37.6513,37.6685,1013998.0
2019-05-02 15:50:00,43.67,43.69,43.65,43.69,3182690.0,37.6685,37.6858,37.6513,37.6858,3182690.0
2019-05-03 09:30:00,44.03,44.09,43.95,44.08,4765087.0,37.9791,38.0308,37.9101,38.0222,4765087.0
2019-05-03 09:40:00,44.08,44.13,44.05,44.12,1953983.0,38.0222,38.0653,37.9963,38.0567,1953983.0
2019-05-03 09:50:00,44.13,44.14,44.08,44.1,800202.0,38.0653,38.074,38.0222,38.0394,800202.0
2019-05-03 10:00:00,44.1,44.21,44.09,44.19,2975947.0,38.0394,38.1343,38.0308,38.1171,2975947.0
2019-05-03 10:10:00,44.19,44.19,44.1,44.12,1329515.0,38.1171,38.1171,38.0394,38.0567,1329515.0
2019-05-03 10:20:00,44.12,44.15,44.11,44.14,1011124.0,38.0567,38.0826,38.0481,38.074,1011124.0
2019-05-03 10:30:00,44.15,44.19,44.12,44.13,825383.0,38.0826,38.1171,38.0567,38.0653,825383.0
2019-05-03 10:40:00,44.13,44.21,44.12,44.18,1596979.0,38.0653,38.1343,38.0567,38.1085,1596979.0
2019-05-03 10:50:00,44.18,44.21,44.15,44.21,1010638.0,38.1085,38.1343,38.0826,38.1343,1010638.0
2019-05-03 11:00:00,44.21,44.28,44.17,44.26,2475447.0,38.1343,38.1947,38.0998,38.1775,2475447.0
2019-05-03 11:10:00,44.27,44.28,44.23,44.23,1243148.0,38.1861,38.1947,38.1516,38.1516,1243148.0
2019-05-03 11:20:00,44.23,44.24,44.19,44.22,1625242.0,38.1516,38.1602,38.1171,38.143,1625242.0
2019-05-03 11:30:00,44.22,44.23,44.15,44.18,4120227.0,38.143,38.1516,38.0826,38.1085,4120227.0
2019-05-03 11:40:00,44.18,44.22,44.18,44.19,629217.0,38.1085,38.143,38.1085,38.1171,629217.0
2019-05-03 11:50:00,44.19,44.25,44.17,44.23,1177117.0,38.1171,38.1688,38.0998,38.1516,1177117.0
2019-05-03 12:00:00,44.23,44.26,44.2,44.25,897111.0,38.1516,38.1775,38.1257,38.1688,897111.0
2019-05-03 12:10:00,44.25,44.26,44.21,44.25,544120.0,38.1688,38.1775,38.1343,38.1688,544120.0
2019-05-03 12:20:00,44.25,44.26,44.23,44.26,749308.0,38.1688,38.1775,38.1516,38.1775,749308.0
2019-05-03 12:30:00,44.26,44.27,44.22,44.23,526605.0,38.1775,38.1861,38.143,38.1516,526605.0
2019-05-03 12:40:00,44.23,44.23,44.18,44.2,1293631.0,38.1516,38.1516,38.1085,38.1257,1293631.0
2019-05-03 12:50:00,44.2,44.23,44.19,44.21,622753.0,38.1257,38.1516,38.1171,38.1343,622753.0
2019-05-03 13:00:00,44.21,44.22,44.18,44.19,401118.0,38.1343,38.143,38.1085,38.1171,401118.0
2019-05-03 13:10:00,44.19,44.21,44.18,44.21,1053384.0,38.1171,38.1343,38.1085,38.1343,1053384.0
2019-05-03 13:20:00,44.21,44.24,44.2,44.23,576419.0,38.1343,38.1602,38.1257,38.1516,576419.0
2019-05-03 13:30:00,44.23,44.24,44.2,44.21,275633.0,38.1516,38.1602,38.1257,38.1343,275633.0
2019-05-03 13:40:00,44.21,44.22,44.19,44.21,468267.0,38.1343,38.143,38.1171,38.1343,468267.0
2019-05-03 13:50:00,44.21,44.24,44.19,44.21,305634.0,38.1343,38.1602,38.1171,38.1343,305634.0
2019-05-03 14:00:00,44.21,44.21,44.18,44.18,533737.0,38.1343,38.1343,38.1085,38.1085,533737.0
2019-05-03 14:10:00,44.18,44.2,44.17,44.18,282775.0,38.1085,38.1257,38.0998,38.1085,282775.0
2019-05-03 14:20:00,44.18,44.2,44.16,44.19,227806.0,38.1085,38.1257,38.0912,38.1171,227806.0
2019-05-03 14:30:00,44.18,44.19,44.16,44.17,512548.0,38.1085,38.1171,38.0912,38.0998,512548.0
2019-05-03 14:40:00,44.17,44.21,44.16,44.2,550269.0,38.0998,38.1343,38.0912,38.1257,550269.0
2019-05-03 14:50:00,44.2,44.21,44.17,44.19,523557.0,38.1257,38.1343,38.0998,38.1171,523557.0
2019-05-03 15:00:00,44.18,44.21,44.16,44.21,361864.0,38.1085,38.1343,38.0912,38.1343,361864.0
2019-05-03 15:10:00,44.2,44.21,44.17,44.17,584865.0,38.1257,38.1343,38.0998,38.0998,584865.0
2019-05-03 15:20:00,44.17,44.21,44.16,44.2,1997263.0,38.0998,38.1343,38.0912,38.1257,1997263.0
2019-05-03 15:30:00,44.2,44.23,44.18,44.22,1197733.0,38.1257,38.1516,38.1085,38.143,1197733.0
2019-05-03 15:40:00,44.23,44.23,44.2,44.21,1662819.0,38.1516,38.1516,38.1257,38.1343,1662819.0
2019-05-03 15:50:00,44.2,44.24,44.2,44.23,4211201.0,38.1257,38.1602,38.1257,38.1516,4211201.0
2019-05-06 09:30:00,42.84,43.04,42.79,43.03,6950161.0,36.9526,37.1251,36.9095,37.1165,6950161.0
2019-05-06 09:40:00,43.03,43.07,43.0,43.0,2591094.0,37.1165,37.151,37.0906,37.0906,2591094.0
2019-05-06 09:50:00,43.0,43.06,42.95,43.06,5743353.0,37.0906,37.1424,37.0475,37.1424,5743353.0
2019-05-06 10:00:00,43.05,43.11,43.01,43.11,3625021.0,37.1337,37.1855,37.0992,37.1855,3625021.0
2019-05-06 10:10:00,43.11,43.15,43.07,43.13,2810250.0,37.1855,37.22,37.151,37.2028,2810250.0
2019-05-06 10:20:00,43.13,43.14,43.1,43.11,2316156.0,37.2028,37.2114,37.1769,37.1855,2316156.0
2019-05-06 10:30:00,43.1,43.13,43.06,43.11,4853454.0,37.1769,37.2028,37.1424,37.1855,4853454.0
2019-05-06 10:40:00,43.11,43.23,43.11,43.16,6718937.0,37.1855,37.289,37.1855,37.2286,6718937.0
2019-05-06 10:50:00,43.16,43.25,43.16,43.25,1572306.0,37.2286,37.3063,37.2286,37.3063,1572306.0
2019-05-06 11:00:00,43.24,43.24,43.16,43.18,1108605.0,37.2976,37.2976,37.2286,37.2459,1108605.0
2019-05-06 11:10:00,43.18,43.23,43.16,43.19,1097725.0,37.2459,37.289,37.2286,37.2545,1097725.0
2019-05-06 11:20:00,43.19,43.26,43.19,43.26,1423444.0,37.2545,37.3149,37.2545,37.3149,1423444.0
2019-05-06 11:30:00,43.26,43.28,43.16,43.24,1528484.0,37.3149,37.3321,37.2286,37.2976,1528484.0
2019-05-06 11:40:00,43.23,43.27,43.2,43.23,610344.0,37.289,37.3235,37.2631,37.289,610344.0
2019-05-06 11:50:00,43.23,43.23,43.14,43.15,907247.0,37.289,37.289,37.2114,37.22,907247.0
2019-05-06 12:00:00,43.15,43.17,43.11,43.13,1107612.0,37.22,37.2373,37.1855,37.2028,1107612.0
2019-05-06 12:10:00,43.12,43.14,43.1,43.12,484496.0,37.1941,37.2114,37.1769,37.1941,484496.0
2019-05-06 12:20:00,43.12,43.13,43.03,43.07,1703087.0,37.1941,37.2028,37.1165,37.151,1703087.0
2019-05-06 12:30:00,43.06,43.13,43.06,43.12,817258.0,37.1424,37.2028,37.1424,37.1941,817258.0
2019-05-06 12:40:00,43.11,43.13,43.06,43.07,602485.0,37.1855,37.2028,37.1424,37.151,602485.0
2019-05-06 12:50:00,43.07,43.09,43.05,43.06,532589.0,37.151,37.1683,37.1337,37.1424,532589.0
2019-05-06 13:00:00,43.05,43.11,43.03,43.08,572661.0,37.1337,37.1855,37.1165,37.1596,572661.0
2019-05-06 13:10:00,43.08,43.13,43.07,43.12,855209.0,37.1596,37.2028,37.151,37.1941,855209.0
2019-05-06 13:20:00,43.12,43.16,43.1,43.15,590794.0,37.1941,37.2286,37.1769,37.22,590794.0
2019-05-06 13:30:00,43.15,43.16,43.14,43.15,399645.0,37.22,37.2286,37.2114,37.22,399645.0
2019-05-06 13:40:00,43.16,43.18,43.13,43.18,710334.0,37.2286,37.2459,37.2028,37.2459,710334.0
2019-05-06 13:50:00,43.18,43.18,43.15,43.16,283990.0,37.2459,37.2459,37.22,37.2286,283990.0
2019-05-06 14:00:00,43.16,43.18,43.14,43.18,310800.0,37.2286,37.2459,37.2114,37.2459,310800.0
2019-05-06 14:10:00,43.18,43.21,43.17,43.21,486906.0,37.2459,37.2718,37.2373,37.2718,486906.0
2019-05-06 14:20:00,43.21,43.22,43.18,43.21,1072462.0,37.2718,37.2804,37.2459,37.2718,1072462.0
2019-05-06 14:30:00,43.21,43.24,43.19,43.24,565132.0,37.2718,37.2976,37.2545,37.2976,565132.0
2019-05-06 14:40:00,43.23,43.31,43.23,43.3,2197356.0,37.289,37.358,37.289,37.3494,2197356.0
2019-05-06 14:50:00,43.3,43.34,43.28,43.34,1333742.0,37.3494,37.3839,37.3321,37.3839,1333742.0
2019-05-06 15:00:00,43.34,43.35,43.3,43.35,1140851.0,37.3839,37.3925,37.3494,37.3925,1140851.0
2019-05-06 15:10:00,43.35,43.36,43.31,43.33,1037353.0,37.3925,37.4011,37.358,37.3753,1037353.0
2019-05-06 15:20:00,43.33,43.39,43.32,43.33,597636.0,37.3753,37.427,37.3666,37.3753,597636.0
2019-05-06 15:30:00,43.33,43.37,43.32,43.34,1415136.0,37.3753,37.4098,37.3666,37.3839,1415136.0
2019-05-06 15:40:00,43.34,43.35,43.3,43.33,1572477.0,37.3839,37.3925,37.3494,37.3753,1572477.0
2019-05-06 15:50:00,43.33,43.34,43.27,43.32,5823673.0,37.3753,37.3839,37.3235,37.3666,5823673.0
2019-05-07 09:30:00,42.86,42.86,42.8,42.84,2998916.0,36.9699,36.9699,36.9181,36.9526,2998916.0
2019-05-07 09:40:00,42.84,42.84,42.67,42.69,2489195.0,36.9526,36.9526,36.806,36.8232,2489195.0
2019-05-07 09:50:00,42.69,42.75,42.65,42.71,2178190.0,36.8232,36.875,36.7887,36.8405,2178190.0
2019-05-07 10:00:00,42.71,42.72,42.61,42.63,1850132.0,36.8405,36.8491,36.7542,36.7715,1850132.0
2019-05-07 10:10:00,42.62,42.63,42.52,42.59,2927007.0,36.7628,36.7715,36.6766,36.737,2927007.0
2019-05-07 10:20:00,42.59,42.69,42.58,42.68,2762265.0,36.737,36.8232,36.7283,36.8146,2762265.0
2019-05-07 10:30:00,42.68,42.69,42.56,42.57,2227430.0,36.8146,36.8232,36.7111,36.7197,2227430.0
2019-05-07 10:40:00,42.57,42.61,42.53,42.55,1651343.0,36.7197,36.7542,36.6852,36.7025,1651343.0
2019-05-07 10:50:00,42.55,42.59,42.52,42.53,1173853.0,36.7025,36.737,36.6766,36.6852,1173853.0
2019-05-07 11:00:00,42.53,42.57,42.48,42.57,1999593.0,36.6852,36.7197,36.6421,36.7197,1999593.0
2019-05-07 11:10:00,42.56,42.61,42.52,42.57,2327495.0,36.7111,36.7542,36.6766,36.7197,2327495.0
2019-05-07 11:20:00,42.57,42.57,42.48,42.53,1540795.0,36.7197,36.7197,36.6421,36.6852,1540795.0
2019-05-07 11:30:00,42.54,42.59,42.47,42.55,1628514.0,36.6938,36.737,36.6335,36.7025,1628514.0
2019-05-07 11:40:00,42.55,42.62,42.51,42.55,2705239.0,36.7025,36.7628,36.668,36.7025,2705239.0
2019-05-07 11:50:00,42.55,42.56,42.46,42.49,921282.0,36.7025,36.7111,36.6248,36.6507,921282.0
2019-05-07 12:00:00,42.49,42.52,42.43,42.47,1123849.0,36.6507,36.6766,36.599,36.6335,1123849.0
2019-05-07 12:10:00,42.48,42.52,42.46,42.51,881625.0,36.6421,36.6766,36.6248,36.668,881625.0
2019-05-07 12:20:00,42.51,42.57,42.5,42.54,1351787.0,36.668,36.7197,36.6593,36.6938,1351787.0
2019-05-07 12:30:00,42.54,42.56,42.5,42.54,2508991.0,36.6938,36.7111,36.6593,36.6938,2508991.0
2019-05-07 12:40:00,42.54,42.54,42.5,42.52,685293.0,36.6938,36.6938,36.6593,36.6766,685293.0
2019-05-07 12:50:00,42.52,42.58,42.49,42.5,922776.0,36.6766,36.7283,36.6507,36.6593,922776.0
2019-05-07 13:00:00,42.49,42.51,42.37,42.39,4829366.0,36.6507,36.668,36.5472,36.5645,4829366.0
2019-05-07 13:10:00,42.39,42.41,42.33,42.34,2271831.0,36.5645,36.5817,36.5127,36.5213,2271831.0
2019-05-07 13:20:00,42.34,42.35,42.28,42.3,1598941.0,36.5213,36.5299,36.4696,36.4868,1598941.0
2019-05-07 13:30:00,42.3,42.31,42.26,42.3,3919762.0,36.4868,36.4954,36.4523,36.4868,3919762.0
2019-05-07 13:40:00,42.3,42.34,42.26,42.33,1451605.0,36.4868,36.5213,36.4523,36.5127,1451605.0
2019-05-07 13:50:00,42.33,42.37,42.31,42.32,2091833.0,36.5127,36.5472,36.4954,36.5041,2091833.0
2019-05-07 14:00:00,42.32,42.36,42.26,42.32,1109223.0,36.5041,36.5386,36.4523,36.5041,1109223.0
2019-05-07 14:10:00,42.32,42.34,42.28,42.32,946832.0,36.5041,36.5213,36.4696,36.5041,946832.0
2019-05-07 14:20:00,42.32,42.36,42.25,42.27,1548296.0,36.5041,36.5386,36.4437,36.4609,1548296.0
2019-05-07 14:30:00,42.26,42.29,42.21,42.23,1368397.0,36.4523,36.4782,36.4092,36.4264,1368397.0
2019-05-07 14:40:00,42.24,42.29,42.23,42.25,1917354.0,36.4351,36.4782,36.4264,36.4437,1917354.0
2019-05-07 14:50:00,42.25,42.36,42.25,42.33,1442882.0,36.4437,36.5386,36.4437,36.5127,1442882.0
2019-05-07 15:00:00,42.33,42.35,42.27,42.31,1627926.0,36.5127,36.5299,36.4609,36.4954,1627926.0
2019-05-07 15:10:00,42.32,42.38,42.31,42.35,2255849.0,36.5041,36.5558,36.4954,36.5299,2255849.0
2019-05-07 15:20:00,42.35,42.37,42.3,42.3,1455828.0,36.5299,36.5472,36.4868,36.4868,1455828.0
2019-05-07 15:30:00,42.3,42.32,42.24,42.27,1682819.0,36.4868,36.5041,36.4351,36.4609,1682819.0
2019-05-07 15:40:00,42.27,42.37,42.26,42.36,2768624.0,36.4609,36.5472,36.4523,36.5386,2768624.0
2019-05-07 15:50:00,42.36,42.48,42.35,42.46,6638671.0,36.5386,36.6421,36.5299,36.6248,6638671.0
2019-05-08 09:30:00,42.58,42.65,42.47,42.48,3398255.0,36.7283,36.7887,36.6335,36.6421,3398255.0
2019-05-08 09:40:00,42.49,42.65,42.48,42.62,4287220.0,36.6507,36.7887,36.6421,36.7628,4287220.0
2019-05-08 09:50:00,42.62,42.62,42.5,42.57,1802500.0,36.7628,36.7628,36.6593,36.7197,1802500.0
2019-05-08 10:00:00,42.57,42.61,42.54,42.57,1187538.0,36.7197,36.7542,36.6938,36.7197,1187538.0
2019-05-08 10:10:00,42.57,42.59,42.51,42.55,1545375.0,36.7197,36.737,36.668,36.7025,1545375.0
2019-05-08 10:20:00,42.56,42.58,42.49,42.5,1968098.0,36.7111,36.7283,36.6507,36.6593,1968098.0
2019-05-08 10:30:00,42.5,42.54,42.45,42.5,1559349.0,36.6593,36.6938,36.6162,36.6593,1559349.0
2019-05-08 10:40:00,42.5,42.56,42.49,42.51,952984.0,36.6593,36.7111,36.6507,36.668,952984.0
2019-05-08 10:50:00,42.51,42.66,42.46,42.65,3033959.0,36.668,36.7973,36.6248,36.7887,3033959.0
2019-05-08 11:00:00,42.65,42.76,42.62,42.68,7835723.0,36.7887,36.8836,36.7628,36.8146,7835723.0
2019-05-08 11:10:00,42.68,42.71,42.62,42.63,3391861.0,36.8146,36.8405,36.7628,36.7715,3391861.0
2019-05-08 11:20:00,42.63,42.68,42.62,42.65,2581098.0,36.7715,36.8146,36.7628,36.7887,2581098.0
2019-05-08 11:30:00,42.65,42.67,42.53,42.54,3100296.0,36.7887,36.806,36.6852,36.6938,3100296.0
2019-05-08 11:40:00,42.54,42.58,42.53,42.58,1650282.0,36.6938,36.7283,36.6852,36.7283,1650282.0
2019-05-08 11:50:00,42.58,42.58,42.52,42.52,1941738.0,36.7283,36.7283,36.6766,36.6766,1941738.0
2019-05-08 12:00:00,42.53,42.54,42.44,42.45,2006396.0,36.6852,36.6938,36.6076,36.6162,2006396.0
2019-05-08 12:10:00,42.45,42.47,42.39,42.41,2998321.0,36.6162,36.6335,36.5645,36.5817,2998321.0
2019-05-08 12:20:00,42.41,42.47,42.4,42.46,1393022.0,36.5817,36.6335,36.5731,36.6248,1393022.0
2019-05-08 12:30:00,42.45,42.48,42.43,42.46,685979.0,36.6162,36.6421,36.599,36.6248,685979.0
2019-05-08 12:40:00,42.47,42.52,42.46,42.49,1162618.0,36.6335,36.6766,36.6248,36.6507,1162618.0
2019-05-08 12:50:00,42.48,42.52,42.48,42.49,765759.0,36.6421,36.6766,36.6421,36.6507,765759.0
2019-05-08 13:00:00,42.5,42.51,42.46,42.47,1232913.0,36.6593,36.668,36.6248,36.6335,1232913.0
2019-05-08 13:10:00,42.48,42.48,42.43,42.45,786062.0,36.6421,36.6421,36.599,36.6162,786062.0
2019-05-08 13:20:00,42.45,42.49,42.44,42.45,304399.0,36.6162,36.6507,36.6076,36.6162,304399.0
2019-05-08 13:30:00,42.46,42.49,42.44,42.48,467290.0,36.6248,36.6507,36.6076,36.6421,467290.0
2019-05-08 13:40:00,42.48,42.5,42.46,42.47,982640.0,36.6421,36.6593,36.6248,36.6335,982640.0
2019-05-08 13:50:00,42.47,42.48,42.44,42.47,672206.0,36.6335,36.6421,36.6076,36.6335,672206.0
2019-05-08 14:00:00,42.47,42.49,42.45,42.47,909153.0,36.6335,36.6507,36.6162,36.6335,909153.0
2019-05-08 14:10:00,42.47,42.47,42.43,42.44,556549.0,36.6335,36.6335,36.599,36.6076,556549.0
2019-05-08 14:20:00,42.44,42.47,42.43,42.45,743217.0,36.6076,36.6335,36.599,36.6162,743217.0
2019-05-08 14:30:00,42.46,42.48,42.45,42.46,458823.0,36.6248,36.6421,36.6162,36.6248,458823.0
2019-05-08 14:40:00,42.46,42.5,42.46,42.47,579013.0,36.6248,36.6593,36.6248,36.6335,579013.0
2019-05-08 14:50:00,42.47,42.49,42.45,42.46,390375.0,36.6335,36.6507,36.6162,36.6248,390375.0
2019-05-08 15:00:00,42.47,42.52,42.46,42.5,1358879.0,36.6335,36.6766,36.6248,36.6593,1358879.0
2019-05-08 15:10:00,42.51,42.52,42.48,42.51,345260.0,36.668,36.6766,36.6421,36.668,345260.0
2019-05-08 15:20:00,42.52,42.54,42.51,42.52,573383.0,36.6766,36.6938,36.668,36.6766,573383.0
2019-05-08 15:30:00,42.53,42.55,42.5,42.51,1207452.0,36.6852,36.7025,36.6593,36.668,1207452.0
2019-05-08 15:40:00,42.5,42.51,42.44,42.46,1340261.0,36.6593,36.668,36.6076,36.6248,1340261.0
2019-05-08 15:50:00,42.46,42.46,42.38,42.42,5308277.0,36.6248,36.6248,36.5558,36.5903,5308277.0
2019-05-09 09:30:00,41.46,41.53,41.41,41.48,10071287.0,35.7623,35.8226,35.7191,35.7795,10071287.0
2019-05-09 09:40:00,41.47,41.49,41.31,41.32,6846852.0,35.7709,35.7881,35.6329,35.6415,6846852.0
2019-05-09 09:50:00,41.32,41.4,41.26,41.38,4081470.0,35.6415,35.7105,35.5897,35.6933,4081470.0
2019-05-09 10:00:00,41.37,41.41,41.31,41.36,2651776.0,35.6846,35.7191,35.6329,35.676,2651776.0
2019-05-09 10:10:00,41.36,41.41,41.35,41.37,2048481.0,35.676,35.7191,35.6674,35.6846,2048481.0
2019-05-09 10:20:00,41.36,41.37,41.19,41.25,3156858.0,35.676,35.6846,35.5294,35.5811,3156858.0
2019-05-09 10:30:00,41.24,41.29,41.2,41.21,2797773.0,35.5725,35.6156,35.538,35.5466,2797773.0
2019-05-09 10:40:00,41.21,41.38,41.2,41.34,4546315.0,35.5466,35.6933,35.538,35.6587,4546315.0
2019-05-09 10:50:00,41.34,41.36,41.23,41.25,3601447.0,35.6587,35.676,35.5639,35.5811,3601447.0
2019-05-09 11:00:00,41.25,41.3,41.2,41.24,2078176.0,35.5811,35.6242,35.538,35.5725,2078176.0
2019-05-09 11:10:00,41.24,41.33,41.22,41.23,4386869.0,35.5725,35.6501,35.5552,35.5639,4386869.0
2019-05-09 11:20:00,41.23,41.25,41.15,41.17,2275920.0,35.5639,35.5811,35.4949,35.5121,2275920.0
2019-05-09 11:30:00,41.17,41.25,41.16,41.23,2335554.0,35.5121,35.5811,35.5035,35.5639,2335554.0
2019-05-09 11:40:00,41.23,41.3,41.19,41.3,1518355.0,35.5639,35.6242,35.5294,35.6242,1518355.0
2019-05-09 11:50:00,41.3,41.37,41.26,41.36,1579579.0,35.6242,35.6846,35.5897,35.676,1579579.0
2019-05-09 12:00:00,41.37,41.38,41.31,41.36,1559715.0,35.6846,35.6933,35.6329,35.676,1559715.0
2019-05-09 12:10:00,41.36,41.39,41.33,41.36,1267508.0,35.676,35.7019,35.6501,35.676,1267508.0
2019-05-09 12:20:00,41.36,41.53,41.33,41.47,3504182.0,35.676,35.8226,35.6501,35.7709,3504182.0
2019-05-09 12:30:00,41.47,41.73,41.47,41.71,4248991.0,35.7709,35.9952,35.7709,35.9779,4248991.0
2019-05-09 12:40:00,41.71,41.82,41.58,41.65,4753118.0,35.9779,36.0728,35.8658,35.9261,4753118.0
2019-05-09 12:50:00,41.65,41.73,41.61,41.67,3312363.0,35.9261,35.9952,35.8916,35.9434,3312363.0
2019-05-09 13:00:00,41.68,41.76,41.65,41.66,2024037.0,35.952,36.021,35.9261,35.9348,2024037.0
2019-05-09 13:10:00,41.66,41.74,41.65,41.69,2448357.0,35.9348,36.0038,35.9261,35.9606,2448357.0
2019-05-09 13:20:00,41.69,41.73,41.65,41.71,1641668.0,35.9606,35.9952,35.9261,35.9779,1641668.0
2019-05-09 13:30:00,41.71,41.77,41.69,41.76,822777.0,35.9779,36.0297,35.9606,36.021,822777.0
2019-05-09 13:40:00,41.76,41.89,41.74,41.88,1126736.0,36.021,36.1332,36.0038,36.1245,1126736.0
2019-05-09 13:50:00,41.89,41.89,41.79,41.82,1803120.0,36.1332,36.1332,36.0469,36.0728,1803120.0
2019-05-09 14:00:00,41.82,41.86,41.79,41.83,1052363.0,36.0728,36.1073,36.0469,36.0814,1052363.0
2019-05-09 14:10:00,41.82,41.86,41.77,41.84,1369982.0,36.0728,36.1073,36.0297,36.09,1369982.0
2019-05-09 14:20:00,41.85,41.93,41.84,41.88,6558067.0,36.0987,36.1677,36.09,36.1245,6558067.0
2019-05-09 14:30:00,41.88,41.91,41.86,41.88,1305499.0,36.1245,36.1504,36.1073,36.1245,1305499.0
2019-05-09 14:40:00,41.89,41.93,41.84,41.84,903773.0,36.1332,36.1677,36.09,36.09,903773.0
2019-05-09 14:50:00,41.84,41.88,41.78,41.79,827587.0,36.09,36.1245,36.0383,36.0469,827587.0
2019-05-09 15:00:00,41.78,41.8,41.69,41.69,2291817.0,36.0383,36.0555,35.9606,35.9606,2291817.0
2019-05-09 15:10:00,41.69,41.77,41.68,41.76,1776927.0,35.9606,36.0297,35.952,36.021,1776927.0
2019-05-09 15:20:00,41.77,41.82,41.75,41.81,1620859.0,36.0297,36.0728,36.0124,36.0642,1620859.0
2019-05-09 15:30:00,41.82,41.87,41.8,41.84,2949240.0,36.0728,36.1159,36.0555,36.09,2949240.0
2019-05-09 15:40:00,41.83,41.84,41.7,41.71,2311447.0,36.0814,36.09,35.9693,35.9779,2311447.0
2019-05-09 15:50:00,41.71,41.76,41.69,41.72,5997913.0,35.9779,36.021,35.9606,35.9865,5997913.0
2019-05-10 09:30:00,41.84,41.94,41.84,41.92,2747614.0,36.09,36.1763,36.09,36.159,2747614.0
2019-05-10 09:40:00,41.91,41.93,41.84,41.84,1996315.0,36.1504,36.1677,36.09,36.09,1996315.0
2019-05-10 09:50:00,41.84,41.85,41.75,41.78,3278476.0,36.09,36.0987,36.0124,36.0383,3278476.0
2019-05-10 10:00:00,41.78,41.78,41.66,41.67,3587528.0,36.0383,36.0383,35.9348,35.9434,3587528.0
2019-05-10 10:10:00,41.68,41.68,41.55,41.59,3995901.0,35.952,35.952,35.8399,35.8744,3995901.0
2019-05-10 10:20:00,41.59,41.6,41.51,41.53,4821300.0,35.8744,35.883,35.8054,35.8226,4821300.0
2019-05-10 10:30:00,41.52,41.55,41.44,41.48,2069257.0,35.814,35.8399,35.745,35.7795,2069257.0
2019-05-10 10:40:00,41.48,41.49,41.38,41.44,3339600.0,35.7795,35.7881,35.6933,35.745,3339600.0
2019-05-10 10:50:00,41.44,41.51,41.39,41.4,1996993.0,35.745,35.8054,35.7019,35.7105,1996993.0
2019-05-10 11:00:00,41.4,41.45,41.34,41.42,1936334.0,35.7105,35.7536,35.6587,35.7278,1936334.0
2019-05-10 11:10:00,41.42,41.5,41.4,41.49,2147297.0,35.7278,35.7968,35.7105,35.7881,2147297.0
2019-05-10 11:20:00,41.5,41.56,41.47,41.48,1381115.0,35.7968,35.8485,35.7709,35.7795,1381115.0
2019-05-10 11:30:00,41.48,41.54,41.4,41.48,1769839.0,35.7795,35.8313,35.7105,35.7795,1769839.0
2019-05-10 11:40:00,41.48,41.49,41.38,41.38,2476520.0,35.7795,35.7881,35.6933,35.6933,2476520.0
2019-05-10 11:50:00,41.39,41.53,41.38,41.46,2625625.0,35.7019,35.8226,35.6933,35.7623,2625625.0
2019-05-10 12:00:00,41.46,41.55,41.46,41.48,2242017.0,35.7623,35.8399,35.7623,35.7795,2242017.0
2019-05-10 12:10:00,41.49,41.66,41.48,41.65,1972534.0,35.7881,35.9348,35.7795,35.9261,1972534.0
2019-05-10 12:20:00,41.64,41.69,41.6,41.68,1287560.0,35.9175,35.9606,35.883,35.952,1287560.0
2019-05-10 12:30:00,41.67,41.77,41.66,41.73,1078823.0,35.9434,36.0297,35.9348,35.9952,1078823.0
2019-05-10 12:40:00,41.73,41.75,41.66,41.67,1107634.0,35.9952,36.0124,35.9348,35.9434,1107634.0
2019-05-10 12:50:00,41.67,41.78,41.67,41.77,1356666.0,35.9434,36.0383,35.9434,36.0297,1356666.0
2019-05-10 13:00:00,41.77,41.81,41.74,41.77,951622.0,36.0297,36.0642,36.0038,36.0297,951622.0
2019-05-10 13:10:00,41.77,41.88,41.75,41.84,1480814.0,36.0297,36.1245,36.0124,36.09,1480814.0
2019-05-10 13:20:00,41.84,41.91,41.83,41.86,1111410.0,36.09,36.1504,36.0814,36.1073,1111410.0
2019-05-10 13:30:00,41.86,41.95,41.85,41.88,1151472.0,36.1073,36.1849,36.0987,36.1245,1151472.0
2019-05-10 13:40:00,41.88,41.95,41.85,41.93,663321.0,36.1245,36.1849,36.0987,36.1677,663321.0
2019-05-10 13:50:00,41.93,41.96,41.89,41.92,1562587.0,36.1677,36.1935,36.1332,36.159,1562587.0
2019-05-10 14:00:00,41.93,41.99,41.92,41.97,1691976.0,36.1677,36.2194,36.159,36.2022,1691976.0
2019-05-10 14:10:00,41.98,41.98,41.81,41.82,1485497.0,36.2108,36.2108,36.0642,36.0728,1485497.0
2019-05-10 14:20:00,41.82,41.85,41.77,41.81,580578.0,36.0728,36.0987,36.0297,36.0642,580578.0
2019-05-10 14:30:00,41.82,41.86,41.8,41.85,542645.0,36.0728,36.1073,36.0555,36.0987,542645.0
2019-05-10 14:40:00,41.86,41.87,41.83,41.86,320241.0,36.1073,36.1159,36.0814,36.1073,320241.0
2019-05-10 14:50:00,41.86,41.92,41.85,41.9,708492.0,36.1073,36.159,36.0987,36.1418,708492.0
2019-05-10 15:00:00,41.9,41.96,41.9,41.93,996426.0,36.1418,36.1935,36.1418,36.1677,996426.0
2019-05-10 15:10:00,41.94,42.06,41.92,42.05,2143063.0,36.1763,36.2798,36.159,36.2712,2143063.0
2019-05-10 15:20:00,42.05,42.11,42.04,42.09,2128127.0,36.2712,36.3229,36.2625,36.3057,2128127.0
2019-05-10 15:30:00,42.08,42.09,41.95,41.96,2351973.0,36.2971,36.3057,36.1849,36.1935,2351973.0
2019-05-10 15:40:00,41.97,41.97,41.89,41.9,3111192.0,36.2022,36.2022,36.1332,36.1418,3111192.0
2019-05-10 15:50:00,41.9,41.99,41.89,41.98,5842918.0,36.1418,36.2194,36.1332,36.2108,5842918.0
2019-05-13 09:30:00,40.68,40.84,40.66,40.82,9880417.0,35.0895,35.2275,35.0722,35.2102,9880417.0
2019-05-13 09:40:00,40.81,40.87,40.72,40.75,6579426.0,35.2016,35.2533,35.124,35.1498,6579426.0
2019-05-13 09:50:00,40.75,40.76,40.58,40.68,7867982.0,35.1498,35.1585,35.0032,35.0895,7867982.0
2019-05-13 10:00:00,40.68,40.68,40.55,40.56,5691904.0,35.0895,35.0895,34.9773,34.9859,5691904.0
2019-05-13 10:10:00,40.56,40.69,40.55,40.66,2329647.0,34.9859,35.0981,34.9773,35.0722,2329647.0
2019-05-13 10:20:00,40.65,40.67,40.57,40.62,2429035.0,35.0636,35.0808,34.9946,35.0377,2429035.0
2019-05-13 10:30:00,40.61,40.67,40.54,40.66,3625387.0,35.0291,35.0808,34.9687,35.0722,3625387.0
2019-05-13 10:40:00,40.66,40.73,40.62,40.63,2171087.0,35.0722,35.1326,35.0377,35.0463,2171087.0
2019-05-13 10:50:00,40.62,40.69,40.61,40.69,1295281.0,35.0377,35.0981,35.0291,35.0981,1295281.0
2019-05-13 11:00:00,40.69,40.72,40.59,40.65,1287915.0,35.0981,35.124,35.0118,35.0636,1287915.0
2019-05-13 11:10:00,40.64,40.66,40.53,40.56,1916575.0,35.0549,35.0722,34.9601,34.9859,1916575.0
2019-05-13 11:20:00,40.56,40.63,40.54,40.55,1647660.0,34.9859,35.0463,34.9687,34.9773,1647660.0
2019-05-13 11:30:00,40.55,40.61,40.51,40.51,2481741.0,34.9773,35.0291,34.9428,34.9428,2481741.0
2019-05-13 11:40:00,40.52,40.55,40.46,40.47,1692635.0,34.9514,34.9773,34.8997,34.9083,1692635.0
2019-05-13 11:50:00,40.47,40.58,40.44,40.56,3004937.0,34.9083,35.0032,34.8824,34.9859,3004937.0
2019-05-13 12:00:00,40.56,40.56,40.46,40.48,1887908.0,34.9859,34.9859,34.8997,34.9169,1887908.0
2019-05-13 12:10:00,40.48,40.53,40.47,40.53,1763857.0,34.9169,34.9601,34.9083,34.9601,1763857.0
2019-05-13 12:20:00,40.53,40.55,40.42,40.47,1589679.0,34.9601,34.9773,34.8652,34.9083,1589679.0
2019-05-13 12:30:00,40.47,40.53,40.44,40.49,1419909.0,34.9083,34.9601,34.8824,34.9256,1419909.0
2019-05-13 12:40:00,40.48,40.52,40.43,40.5,2925549.0,34.9169,34.9514,34.8738,34.9342,2925549.0
2019-05-13 12:50:00,40.5,40.5,40.43,40.45,1559538.0,34.9342,34.9342,34.8738,34.8911,1559538.0
2019-05-13 13:00:00,40.44,40.46,40.4,40.41,5847710.0,34.8824,34.8997,34.8479,34.8566,5847710.0
2019-05-13 13:10:00,40.41,40.48,40.38,40.41,2065460.0,34.8566,34.9169,34.8307,34.8566,2065460.0
2019-05-13 13:20:00,40.41,40.47,40.41,40.42,1631492.0,34.8566,34.9083,34.8566,34.8652,1631492.0
2019-05-13 13:30:00,40.41,40.6,40.41,40.54,4728179.0,34.8566,35.0204,34.8566,34.9687,4728179.0
2019-05-13 13:40:00,40.55,40.59,40.49,40.54,2581759.0,34.9773,35.0118,34.9256,34.9687,2581759.0
2019-05-13 13:50:00,40.54,40.61,40.51,40.6,2318874.0,34.9687,35.0291,34.9428,35.0204,2318874.0
2019-05-13 14:00:00,40.59,40.65,40.57,40.6,1575990.0,35.0118,35.0636,34.9946,35.0204,1575990.0
2019-05-13 14:10:00,40.59,40.6,40.52,40.53,3051387.0,35.0118,35.0204,34.9514,34.9601,3051387.0
2019-05-13 14:20:00,40.53,40.76,40.52,40.71,8076843.0,34.9601,35.1585,34.9514,35.1153,8076843.0
2019-05-13 14:30:00,40.71,40.73,40.62,40.63,3186604.0,35.1153,35.1326,35.0377,35.0463,3186604.0
2019-05-13 14:40:00,40.63,40.66,40.55,40.62,3183793.0,35.0463,35.0722,34.9773,35.0377,3183793.0
2019-05-13 14:50:00,40.61,40.69,40.61,40.63,2234976.0,35.0291,35.0981,35.0291,35.0463,2234976.0
2019-05-13 15:00:00,40.63,40.68,40.59,40.6,3957442.0,35.0463,35.0895,35.0118,35.0204,3957442.0
2019-05-13 15:10:00,40.6,40.62,40.54,40.55,3585726.0,35.0204,35.0377,34.9687,34.9773,3585726.0
2019-05-13 15:20:00,40.55,40.61,40.54,40.59,2079064.0,34.9773,35.0291,34.9687,35.0118,2079064.0
2019-05-13 15:30:00,40.58,40.59,40.48,40.51,3809680.0,35.0032,35.0118,34.9169,34.9428,3809680.0
2019-05-13 15:40:00,40.51,40.59,40.5,40.58,3056480.0,34.9428,35.0118,34.9342,35.0032,3056480.0
2019-05-13 15:50:00,40.57,40.61,40.53,40.59,7654959.0,34.9946,35.0291,34.9601,35.0118,7654959.0
2019-05-14 09:30:00,41.13,41.17,41.06,41.12,4459620.0,35.4776,35.5121,35.4172,35.469,4459620.0
2019-05-14 09:40:00,41.12,41.16,41.01,41.02,1936613.0,35.469,35.5035,35.3741,35.3827,1936613.0
2019-05-14 09:50:00,41.01,41.05,40.98,41.01,6892577.0,35.3741,35.4086,35.3482,35.3741,6892577.0
2019-05-14 10:00:00,41.01,41.08,41.0,41.05,2911072.0,35.3741,35.4345,35.3655,35.4086,2911072.0
2019-05-14 10:10:00,41.05,41.09,41.02,41.08,3105994.0,35.4086,35.4431,35.3827,35.4345,3105994.0
2019-05-14 10:20:00,41.08,41.17,41.07,41.15,2793829.0,35.4345,35.5121,35.4259,35.4949,2793829.0
2019-05-14 10:30:00,41.15,41.18,41.11,41.14,2325950.0,35.4949,35.5207,35.4604,35.4862,2325950.0
2019-05-14 10:40:00,41.14,41.17,41.11,41.12,1968405.0,35.4862,35.5121,35.4604,35.469,1968405.0
2019-05-14 10:50:00,41.12,41.12,41.02,41.06,5455157.0,35.469,35.469,35.3827,35.4172,5455157.0
2019-05-14 11:00:00,41.06,41.11,41.01,41.09,4857724.0,35.4172,35.4604,35.3741,35.4431,4857724.0
2019-05-14 11:10:00,41.09,41.15,41.09,41.13,1119163.0,35.4431,35.4949,35.4431,35.4776,1119163.0
2019-05-14 11:20:00,41.14,41.22,41.13,41.18,3369127.0,35.4862,35.5552,35.4776,35.5207,3369127.0
2019-05-14 11:30:00,41.18,41.24,41.15,41.22,1695909.0,35.5207,35.5725,35.4949,35.5552,1695909.0
2019-05-14 11:40:00,41.23,41.25,41.19,41.25,885302.0,35.5639,35.5811,35.5294,35.5811,885302.0
2019-05-14 11:50:00,41.25,41.26,41.2,41.23,1886798.0,35.5811,35.5897,35.538,35.5639,1886798.0
2019-05-14 12:00:00,41.22,41.26,41.21,41.22,825058.0,35.5552,35.5897,35.5466,35.5552,825058.0
2019-05-14 12:10:00,41.22,41.23,41.14,41.15,1174736.0,35.5552,35.5639,35.4862,35.4949,1174736.0
2019-05-14 12:20:00,41.15,41.17,41.13,41.15,1263090.0,35.4949,35.5121,35.4776,35.4949,1263090.0
2019-05-14 12:30:00,41.15,41.21,41.13,41.19,882721.0,35.4949,35.5466,35.4776,35.5294,882721.0
2019-05-14 12:40:00,41.2,41.23,41.18,41.22,840344.0,35.538,35.5639,35.5207,35.5552,840344.0
2019-05-14 12:50:00,41.22,41.23,41.19,41.2,836595.0,35.5552,35.5639,35.5294,35.538,836595.0
2019-05-14 13:00:00,41.2,41.24,41.19,41.24,599733.0,35.538,35.5725,35.5294,35.5725,599733.0
2019-05-14 13:10:00,41.24,41.28,41.23,41.23,911125.0,35.5725,35.607,35.5639,35.5639,911125.0
2019-05-14 13:20:00,41.24,41.29,41.23,41.26,947001.0,35.5725,35.6156,35.5639,35.5897,947001.0
2019-05-14 13:30:00,41.26,41.3,41.25,41.27,916947.0,35.5897,35.6242,35.5811,35.5984,916947.0
2019-05-14 13:40:00,41.27,41.28,41.24,41.27,837512.0,35.5984,35.607,35.5725,35.5984,837512.0
2019-05-14 13:50:00,41.27,41.28,41.24,41.24,630593.0,35.5984,35.607,35.5725,35.5725,630593.0
2019-05-14 14:00:00,41.24,41.25,41.16,41.21,1317325.0,35.5725,35.5811,35.5035,35.5466,1317325.0
2019-05-14 14:10:00,41.21,41.23,41.18,41.22,833245.0,35.5466,35.5639,35.5207,35.5552,833245.0
2019-05-14 14:20:00,41.22,41.27,41.21,41.24,767278.0,35.5552,35.5984,35.5466,35.5725,767278.0
2019-05-14 14:30:00,41.24,41.26,41.22,41.26,703793.0,35.5725,35.5897,35.5552,35.5897,703793.0
2019-05-14 14:40:00,41.26,41.27,41.2,41.21,725030.0,35.5897,35.5984,35.538,35.5466,725030.0
2019-05-14 14:50:00,41.21,41.22,41.16,41.2,769570.0,35.5466,35.5552,35.5035,35.538,769570.0
2019-05-14 15:00:00,41.2,41.26,41.18,41.26,1551467.0,35.538,35.5897,35.5207,35.5897,1551467.0
2019-05-14 15:10:00,41.25,41.25,41.18,41.2,1249101.0,35.5811,35.5811,35.5207,35.538,1249101.0
2019-05-14 15:20:00,41.21,41.21,41.17,41.18,1891707.0,35.5466,35.5466,35.5121,35.5207,1891707.0
2019-05-14 15:30:00,41.18,41.18,41.12,41.15,2728054.0,35.5207,35.5207,35.469,35.4949,2728054.0
2019-05-14 15:40:00,41.15,41.17,41.12,41.16,2628840.0,35.4949,35.5121,35.469,35.5035,2628840.0
2019-05-14 15:50:00,41.16,41.18,41.13,41.14,6138106.0,35.5035,35.5207,35.4776,35.4862,6138106.0
2019-05-15 09:30:00,40.9,40.95,40.84,40.93,2880159.0,35.2792,35.3223,35.2275,35.3051,2880159.0
2019-05-15 09:40:00,40.94,40.99,40.86,40.95,1663924.0,35.3137,35.3568,35.2447,35.3223,1663924.0
2019-05-15 09:50:00,40.95,41.0,40.91,40.93,3142955.0,35.3223,35.3655,35.2878,35.3051,3142955.0
2019-05-15 10:00:00,40.93,40.99,40.92,40.97,1939108.0,35.3051,35.3568,35.2965,35.3396,1939108.0
2019-05-15 10:10:00,40.97,41.15,40.93,41.09,5106700.0,35.3396,35.4949,35.3051,35.4431,5106700.0
2019-05-15 10:20:00,41.09,41.26,41.08,41.23,2208689.0,35.4431,35.5897,35.4345,35.5639,2208689.0
2019-05-15 10:30:00,41.22,41.24,41.15,41.16,1996697.0,35.5552,35.5725,35.4949,35.5035,1996697.0
2019-05-15 10:40:00,41.16,41.23,41.15,41.23,865046.0,35.5035,35.5639,35.4949,35.5639,865046.0
2019-05-15 10:50:00,41.23,41.25,41.17,41.2,1874907.0,35.5639,35.5811,35.5121,35.538,1874907.0
2019-05-15 11:00:00,41.2,41.21,41.12,41.16,1883803.0,35.538,35.5466,35.469,35.5035,1883803.0
2019-05-15 11:10:00,41.15,41.19,41.14,41.17,567901.0,35.4949,35.5294,35.4862,35.5121,567901.0
2019-05-15 11:20:00,41.16,41.25,41.15,41.23,1584235.0,35.5035,35.5811,35.4949,35.5639,1584235.0
2019-05-15 11:30:00,41.23,41.24,41.17,41.2,624843.0,35.5639,35.5725,35.5121,35.538,624843.0
2019-05-15 11:40:00,41.2,41.21,41.17,41.19,604649.0,35.538,35.5466,35.5121,35.5294,604649.0
2019-05-15 11:50:00,41.19,41.23,41.17,41.2,896046.0,35.5294,35.5639,35.5121,35.538,896046.0
2019-05-15 12:00:00,41.21,41.26,41.2,41.22,924276.0,35.5466,35.5897,35.538,35.5552,924276.0
2019-05-15 12:10:00,41.22,41.22,41.17,41.18,635811.0,35.5552,35.5552,35.5121,35.5207,635811.0
2019-05-15 12:20:00,41.18,41.21,41.13,41.15,1419602.0,35.5207,35.5466,35.4776,35.4949,1419602.0
2019-05-15 12:30:00,41.16,41.2,41.13,41.16,1797797.0,35.5035,35.538,35.4776,35.5035,1797797.0
2019-05-15 12:40:00,41.16,41.19,41.14,41.16,772019.0,35.5035,35.5294,35.4862,35.5035,772019.0
2019-05-15 12:50:00,41.16,41.17,41.1,41.13,630246.0,35.5035,35.5121,35.4517,35.4776,630246.0
2019-05-15 13:00:00,41.13,41.16,41.12,41.12,651911.0,35.4776,35.5035,35.469,35.469,651911.0
2019-05-15 13:10:00,41.13,41.15,41.12,41.13,547061.0,35.4776,35.4949,35.469,35.4776,547061.0
2019-05-15 13:20:00,41.13,41.16,41.11,41.15,1586551.0,35.4776,35.5035,35.4604,35.4949,1586551.0
2019-05-15 13:30:00,41.15,41.23,41.15,41.23,587057.0,35.4949,35.5639,35.4949,35.5639,587057.0
2019-05-15 13:40:00,41.23,41.29,41.22,41.29,1929492.0,35.5639,35.6156,35.5552,35.6156,1929492.0
2019-05-15 13:50:00,41.28,41.29,41.24,41.27,1815110.0,35.607,35.6156,35.5725,35.5984,1815110.0
2019-05-15 14:00:00,41.26,41.29,41.25,41.27,825216.0,35.5897,35.6156,35.5811,35.5984,825216.0
2019-05-15 14:10:00,41.27,41.3,41.26,41.28,1010962.0,35.5984,35.6242,35.5897,35.607,1010962.0
2019-05-15 14:20:00,41.28,41.31,41.24,41.25,529153.0,35.607,35.6329,35.5725,35.5811,529153.0
2019-05-15 14:30:00,41.25,41.27,41.24,41.26,597804.0,35.5811,35.5984,35.5725,35.5897,597804.0
2019-05-15 14:40:00,41.26,41.29,41.25,41.28,690751.0,35.5897,35.6156,35.5811,35.607,690751.0
2019-05-15 14:50:00,41.27,41.29,41.23,41.23,549460.0,35.5984,35.6156,35.5639,35.5639,549460.0
2019-05-15 15:00:00,41.23,41.25,41.21,41.23,835598.0,35.5639,35.5811,35.5466,35.5639,835598.0
2019-05-15 15:10:00,41.23,41.25,41.21,41.23,918551.0,35.5639,35.5811,35.5466,35.5639,918551.0
2019-05-15 15:20:00,41.22,41.26,41.22,41.24,1149001.0,35.5552,35.5897,35.5552,35.5725,1149001.0
2019-05-15 15:30:00,41.24,41.25,41.2,41.21,1541823.0,35.5725,35.5811,35.538,35.5466,1541823.0
2019-05-15 15:40:00,41.22,41.23,41.2,41.21,2091012.0,35.5552,35.5639,35.538,35.5466,2091012.0
2019-05-15 15:50:00,41.21,41.22,41.18,41.22,8303796.0,35.5466,35.5552,35.5207,35.5552,8303796.0
2019-05-16 09:30:00,41.17,41.25,41.15,41.21,1621602.0,35.5121,35.5811,35.4949,35.5466,1621602.0
2019-05-16 09:40:00,41.2,41.22,41.15,41.18,2013769.0,35.538,35.5552,35.4949,35.5207,2013769.0
2019-05-16 09:50:00,41.18,41.27,41.16,41.25,2103630.0,35.5207,35.5984,35.5035,35.5811,2103630.0
2019-05-16 10:00:00,41.25,41.25,41.17,41.17,2334492.0,35.5811,35.5811,35.5121,35.5121,2334492.0
2019-05-16 10:10:00,41.17,41.19,41.11,41.19,1138577.0,35.5121,35.5294,35.4604,35.5294,1138577.0
2019-05-16 10:20:00,41.19,41.31,41.18,41.3,4187109.0,35.5294,35.6329,35.5207,35.6242,4187109.0
2019-05-16 10:30:00,41.3,41.33,41.27,41.33,2321742.0,35.6242,35.6501,35.5984,35.6501,2321742.0
2019-05-16 10:40:00,41.32,41.37,41.32,41.34,625338.0,35.6415,35.6846,35.6415,35.6587,625338.0
2019-05-16 10:50:00,41.34,41.38,41.33,41.38,767297.0,35.6587,35.6933,35.6501,35.6933,767297.0
2019-05-16 11:00:00,41.38,41.39,41.32,41.33,1441372.0,35.6933,35.7019,35.6415,35.6501,1441372.0
2019-05-16 11:10:00,41.32,41.37,41.32,41.34,1660272.0,35.6415,35.6846,35.6415,35.6587,1660272.0
2019-05-16 11:20:00,41.35,41.4,41.33,41.39,1345224.0,35.6674,35.7105,35.6501,35.7019,1345224.0
2019-05-16 11:30:00,41.39,41.4,41.36,41.38,1143003.0,35.7019,35.7105,35.676,35.6933,1143003.0
2019-05-16 11:40:00,41.38,41.42,41.37,41.38,1062353.0,35.6933,35.7278,35.6846,35.6933,1062353.0
2019-05-16 11:50:00,41.39,41.4,41.35,41.36,382071.0,35.7019,35.7105,35.6674,35.676,382071.0
2019-05-16 12:00:00,41.36,41.37,41.31,41.34,644565.0,35.676,35.6846,35.6329,35.6587,644565.0
2019-05-16 12:10:00,41.34,41.37,41.31,41.36,613257.0,35.6587,35.6846,35.6329,35.676,613257.0
2019-05-16 12:20:00,41.36,41.37,41.33,41.34,785215.0,35.676,35.6846,35.6501,35.6587,785215.0
2019-05-16 12:30:00,41.34,41.36,41.29,41.3,645895.0,35.6587,35.676,35.6156,35.6242,645895.0
2019-05-16 12:40:00,41.3,41.31,41.26,41.29,538312.0,35.6242,35.6329,35.5897,35.6156,538312.0
2019-05-16 12:50:00,41.3,41.3,41.26,41.27,755632.0,35.6242,35.6242,35.5897,35.5984,755632.0
2019-05-16 13:00:00,41.27,41.29,41.21,41.23,1819245.0,35.5984,35.6156,35.5466,35.5639,1819245.0
2019-05-16 13:10:00,41.23,41.29,41.23,41.27,515158.0,35.5639,35.6156,35.5639,35.5984,515158.0
2019-05-16 13:20:00,41.27,41.29,41.25,41.28,434604.0,35.5984,35.6156,35.5811,35.607,434604.0
2019-05-16 13:30:00,41.28,41.29,41.23,41.23,530880.0,35.607,35.6156,35.5639,35.5639,530880.0
2019-05-16 13:40:00,41.23,41.25,41.17,41.18,641864.0,35.5639,35.5811,35.5121,35.5207,641864.0
2019-05-16 13:50:00,41.18,41.19,41.15,41.16,874083.0,35.5207,35.5294,35.4949,35.5035,874083.0
2019-05-16 14:00:00,41.16,41.19,41.13,41.13,1070131.0,35.5035,35.5294,35.4776,35.4776,1070131.0
2019-05-16 14:10:00,41.14,41.15,41.1,41.13,1091065.0,35.4862,35.4949,35.4517,35.4776,1091065.0
2019-05-16 14:20:00,41.13,41.19,41.11,41.19,925380.0,35.4776,35.5294,35.4604,35.5294,925380.0
2019-05-16 14:30:00,41.19,41.19,41.15,41.16,331458.0,35.5294,35.5294,35.4949,35.5035,331458.0
2019-05-16 14:40:00,41.16,41.18,41.14,41.15,580970.0,35.5035,35.5207,35.4862,35.4949,580970.0
2019-05-16 14:50:00,41.15,41.15,41.09,41.11,322176.0,35.4949,35.4949,35.4431,35.4604,322176.0
2019-05-16 15:00:00,41.11,41.11,41.04,41.06,1326922.0,35.4604,35.4604,35.4,35.4172,1326922.0
2019-05-16 15:10:00,41.06,41.09,41.05,41.05,1794917.0,35.4172,35.4431,35.4086,35.4086,1794917.0
2019-05-16 15:20:00,41.05,41.09,41.05,41.08,761991.0,35.4086,35.4431,35.4086,35.4345,761991.0
2019-05-16 15:30:00,41.07,41.09,41.03,41.04,787708.0,35.4259,35.4431,35.3914,35.4,787708.0
2019-05-16 15:40:00,41.04,41.05,41.01,41.04,1927788.0,35.4,35.4086,35.3741,35.4,1927788.0
2019-05-16 15:50:00,41.04,41.07,41.02,41.05,4349259.0,35.4,35.4259,35.3827,35.4086,4349259.0
2019-05-17 09:30:00,40.35,40.49,40.31,40.48,3673390.0,34.8048,34.9256,34.7703,34.9169,3673390.0
2019-05-17 09:40:00,40.48,40.54,40.47,40.49,3218190.0,34.9169,34.9687,34.9083,34.9256,3218190.0
2019-05-17 09:50:00,40.48,40.49,40.4,40.44,992962.0,34.9169,34.9256,34.8479,34.8824,992962.0
2019-05-17 10:00:00,40.44,40.49,40.39,40.41,2480217.0,34.8824,34.9256,34.8393,34.8566,2480217.0
2019-05-17 10:10:00,40.41,40.45,40.36,40.43,5338722.0,34.8566,34.8911,34.8134,34.8738,5338722.0
2019-05-17 10:20:00,40.42,40.53,40.41,40.51,2112995.0,34.8652,34.9601,34.8566,34.9428,2112995.0
2019-05-17 10:30:00,40.51,40.56,40.47,40.51,724323.0,34.9428,34.9859,34.9083,34.9428,724323.0
2019-05-17 10:40:00,40.51,40.55,40.49,40.54,597699.0,34.9428,34.9773,34.9256,34.9687,597699.0
2019-05-17 10:50:00,40.54,40.63,40.52,40.59,1681191.0,34.9687,35.0463,34.9514,35.0118,1681191.0
2019-05-17 11:00:00,40.59,40.62,40.54,40.55,1446903.0,35.0118,35.0377,34.9687,34.9773,1446903.0
2019-05-17 11:10:00,40.55,40.58,40.51,40.52,1134800.0,34.9773,35.0032,34.9428,34.9514,1134800.0
2019-05-17 11:20:00,40.52,40.54,40.49,40.51,3185736.0,34.9514,34.9687,34.9256,34.9428,3185736.0
2019-05-17 11:30:00,40.51,40.52,40.45,40.46,1541074.0,34.9428,34.9514,34.8911,34.8997,1541074.0
2019-05-17 11:40:00,40.46,40.46,40.41,40.42,1770900.0,34.8997,34.8997,34.8566,34.8652,1770900.0
2019-05-17 11:50:00,40.42,40.47,40.4,40.46,2110552.0,34.8652,34.9083,34.8479,34.8997,2110552.0
2019-05-17 12:00:00,40.46,40.46,40.38,40.39,1674964.0,34.8997,34.8997,34.8307,34.8393,1674964.0
2019-05-17 12:10:00,40.39,40.44,40.37,40.43,2120476.0,34.8393,34.8824,34.8221,34.8738,2120476.0
2019-05-17 12:20:00,40.43,40.46,40.42,40.42,1179435.0,34.8738,34.8997,34.8652,34.8652,1179435.0
2019-05-17 12:30:00,40.42,40.45,40.4,40.44,1629978.0,34.8652,34.8911,34.8479,34.8824,1629978.0
2019-05-17 12:40:00,40.44,40.49,40.43,40.47,621276.0,34.8824,34.9256,34.8738,34.9083,621276.0
2019-05-17 12:50:00,40.47,40.48,40.45,40.45,781162.0,34.9083,34.9169,34.8911,34.8911,781162.0
2019-05-17 13:00:00,40.45,40.49,40.43,40.49,494121.0,34.8911,34.9256,34.8738,34.9256,494121.0
2019-05-17 13:10:00,40.48,40.52,40.47,40.5,1671868.0,34.9169,34.9514,34.9083,34.9342,1671868.0
2019-05-17 13:20:00,40.51,40.52,40.44,40.45,1397450.0,34.9428,34.9514,34.8824,34.8911,1397450.0
2019-05-17 13:30:00,40.45,40.47,40.41,40.47,524704.0,34.8911,34.9083,34.8566,34.9083,524704.0
2019-05-17 13:40:00,40.47,40.49,40.42,40.48,1860323.0,34.9083,34.9256,34.8652,34.9169,1860323.0
2019-05-17 13:50:00,40.48,40.48,40.43,40.44,631832.0,34.9169,34.9169,34.8738,34.8824,631832.0
2019-05-17 14:00:00,40.44,40.46,40.41,40.44,647318.0,34.8824,34.8997,34.8566,34.8824,647318.0
2019-05-17 14:10:00,40.44,40.45,40.41,40.43,586681.0,34.8824,34.8911,34.8566,34.8738,586681.0
2019-05-17 14:20:00,40.42,40.44,40.4,40.42,730405.0,34.8652,34.8824,34.8479,34.8652,730405.0
2019-05-17 14:30:00,40.42,40.46,40.4,40.44,1747321.0,34.8652,34.8997,34.8479,34.8824,1747321.0
2019-05-17 14:40:00,40.44,40.46,40.42,40.44,728711.0,34.8824,34.8997,34.8652,34.8824,728711.0
2019-05-17 14:50:00,40.44,40.46,40.43,40.44,1767072.0,34.8824,34.8997,34.8738,34.8824,1767072.0
2019-05-17 15:00:00,40.45,40.45,40.29,40.3,1736432.0,34.8911,34.8911,34.753,34.7617,1736432.0
2019-05-17 15:10:00,40.29,40.32,40.25,40.27,4751400.0,34.753,34.7789,34.7185,34.7358,4751400.0
2019-05-17 15:20:00,40.27,40.36,40.27,40.34,1939829.0,34.7358,34.8134,34.7358,34.7962,1939829.0
2019-05-17 15:30:00,40.34,40.34,40.28,40.28,1306818.0,34.7962,34.7962,34.7444,34.7444,1306818.0
2019-05-17 15:40:00,40.29,40.35,40.26,40.3,2999341.0,34.753,34.8048,34.7272,34.7617,2999341.0
2019-05-17 15:50:00,40.3,40.37,40.27,40.3,6361432.0,34.7617,34.8221,34.7358,34.7617,6361432.0
2019-05-20 09:30:00,40.17,40.18,39.97,40.0,3278311.0,34.6495,34.6582,34.477,34.5029,3278311.0
2019-05-20 09:40:00,39.99,40.12,39.97,40.05,2949085.0,34.4943,34.6064,34.477,34.546,2949085.0
2019-05-20 09:50:00,40.04,40.12,40.0,40.12,3242122.0,34.5374,34.6064,34.5029,34.6064,3242122.0
2019-05-20 10:00:00,40.11,40.18,40.08,40.16,2201313.0,34.5978,34.6582,34.5719,34.6409,2201313.0
2019-05-20 10:10:00,40.16,40.23,40.12,40.19,1604761.0,34.6409,34.7013,34.6064,34.6668,1604761.0
2019-05-20 10:20:00,40.19,40.29,40.18,40.24,1794765.0,34.6668,34.753,34.6582,34.7099,1794765.0
2019-05-20 10:30:00,40.24,40.3,40.22,40.27,1425246.0,34.7099,34.7617,34.6927,34.7358,1425246.0
2019-05-20 10:40:00,40.27,40.29,40.21,40.22,1533911.0,34.7358,34.753,34.684,34.6927,1533911.0
2019-05-20 10:50:00,40.22,40.26,40.19,40.25,973184.0,34.6927,34.7272,34.6668,34.7185,973184.0
2019-05-20 11:00:00,40.25,40.27,40.14,40.15,1145247.0,34.7185,34.7358,34.6237,34.6323,1145247.0
2019-05-20 11:10:00,40.15,40.2,40.14,40.14,1208303.0,34.6323,34.6754,34.6237,34.6237,1208303.0
2019-05-20 11:20:00,40.14,40.18,40.11,40.16,1093891.0,34.6237,34.6582,34.5978,34.6409,1093891.0
2019-05-20 11:30:00,40.17,40.21,40.12,40.16,663511.0,34.6495,34.684,34.6064,34.6409,663511.0
2019-05-20 11:40:00,40.15,40.2,40.14,40.17,547008.0,34.6323,34.6754,34.6237,34.6495,547008.0
2019-05-20 11:50:00,40.17,40.21,40.12,40.15,941968.0,34.6495,34.684,34.6064,34.6323,941968.0
2019-05-20 12:00:00,40.16,40.21,40.13,40.19,904520.0,34.6409,34.684,34.615,34.6668,904520.0
2019-05-20 12:10:00,40.2,40.24,40.19,40.23,767121.0,34.6754,34.7099,34.6668,34.7013,767121.0
2019-05-20 12:20:00,40.23,40.25,40.18,40.18,895766.0,34.7013,34.7185,34.6582,34.6582,895766.0
2019-05-20 12:30:00,40.19,40.23,40.16,40.22,757325.0,34.6668,34.7013,34.6409,34.6927,757325.0
2019-05-20 12:40:00,40.21,40.22,40.18,40.18,546892.0,34.684,34.6927,34.6582,34.6582,546892.0
2019-05-20 12:50:00,40.19,40.2,40.14,40.15,432987.0,34.6668,34.6754,34.6237,34.6323,432987.0
2019-05-20 13:00:00,40.15,40.17,40.12,40.16,387197.0,34.6323,34.6495,34.6064,34.6409,387197.0
2019-05-20 13:10:00,40.16,40.2,40.16,40.19,616634.0,34.6409,34.6754,34.6409,34.6668,616634.0
2019-05-20 13:20:00,40.19,40.2,40.15,40.16,349031.0,34.6668,34.6754,34.6323,34.6409,349031.0
2019-05-20 13:30:00,40.16,40.17,40.14,40.15,304698.0,34.6409,34.6495,34.6237,34.6323,304698.0
2019-05-20 13:40:00,40.15,40.16,40.12,40.16,217318.0,34.6323,34.6409,34.6064,34.6409,217318.0
2019-05-20 13:50:00,40.15,40.17,40.11,40.14,404046.0,34.6323,34.6495,34.5978,34.6237,404046.0
2019-05-20 14:00:00,40.14,40.14,40.1,40.12,173358.0,34.6237,34.6237,34.5892,34.6064,173358.0
2019-05-20 14:10:00,40.12,40.15,40.11,40.14,832182.0,34.6064,34.6323,34.5978,34.6237,832182.0
2019-05-20 14:20:00,40.14,40.16,40.13,40.15,605903.0,34.6237,34.6409,34.615,34.6323,605903.0
2019-05-20 14:30:00,40.15,40.16,40.07,40.08,382879.0,34.6323,34.6409,34.5633,34.5719,382879.0
2019-05-20 14:40:00,40.09,40.12,40.07,40.08,640935.0,34.5805,34.6064,34.5633,34.5719,640935.0
2019-05-20 14:50:00,40.08,40.11,40.07,40.1,761612.0,34.5719,34.5978,34.5633,34.5892,761612.0
2019-05-20 15:00:00,40.11,40.11,40.07,40.09,593032.0,34.5978,34.5978,34.5633,34.5805,593032.0
2019-05-20 15:10:00,40.09,40.13,40.05,40.12,1207755.0,34.5805,34.615,34.546,34.6064,1207755.0
2019-05-20 15:20:00,40.11,40.16,40.09,40.16,1443558.0,34.5978,34.6409,34.5805,34.6409,1443558.0
2019-05-20 15:30:00,40.16,40.2,40.14,40.18,878196.0,34.6409,34.6754,34.6237,34.6582,878196.0
2019-05-20 15:40:00,40.19,40.19,40.14,40.16,1585186.0,34.6668,34.6668,34.6237,34.6409,1585186.0
2019-05-20 15:50:00,40.15,40.19,40.1,40.11,4245859.0,34.6323,34.6668,34.5892,34.5978,4245859.0
2019-05-21 09:30:00,40.39,40.44,40.3,40.34,1894145.0,34.8393,34.8824,34.7617,34.7962,1894145.0
2019-05-21 09:40:00,40.34,40.37,40.29,40.37,1185958.0,34.7962,34.8221,34.753,34.8221,1185958.0
2019-05-21 09:50:00,40.36,40.37,40.31,40.34,842707.0,34.8134,34.8221,34.7703,34.7962,842707.0
2019-05-21 10:00:00,40.34,40.39,40.33,40.35,1476545.0,34.7962,34.8393,34.7876,34.8048,1476545.0
2019-05-21 10:10:00,40.35,40.37,40.3,40.36,1249924.0,34.8048,34.8221,34.7617,34.8134,1249924.0
2019-05-21 10:20:00,40.36,40.41,40.35,40.4,680057.0,34.8134,34.8566,34.8048,34.8479,680057.0
2019-05-21 10:30:00,40.4,40.47,40.38,40.46,1791192.0,34.8479,34.9083,34.8307,34.8997,1791192.0
2019-05-21 10:40:00,40.46,40.53,40.45,40.49,1384625.0,34.8997,34.9601,34.8911,34.9256,1384625.0
2019-05-21 10:50:00,40.5,40.56,40.48,40.51,1283401.0,34.9342,34.9859,34.9169,34.9428,1283401.0
2019-05-21 11:00:00,40.52,40.55,40.47,40.54,1688065.0,34.9514,34.9773,34.9083,34.9687,1688065.0
2019-05-21 11:10:00,40.54,40.56,40.51,40.52,1442817.0,34.9687,34.9859,34.9428,34.9514,1442817.0
2019-05-21 11:20:00,40.52,40.53,40.48,40.5,1647064.0,34.9514,34.9601,34.9169,34.9342,1647064.0
2019-05-21 11:30:00,40.5,40.51,40.45,40.49,1385754.0,34.9342,34.9428,34.8911,34.9256,1385754.0
2019-05-21 11:40:00,40.48,40.49,40.44,40.44,544420.0,34.9169,34.9256,34.8824,34.8824,544420.0
2019-05-21 11:50:00,40.44,40.48,40.42,40.46,4258006.0,34.8824,34.9169,34.8652,34.8997,4258006.0
2019-05-21 12:00:00,40.46,40.51,40.46,40.48,895588.0,34.8997,34.9428,34.8997,34.9169,895588.0
2019-05-21 12:10:00,40.48,40.51,40.47,40.49,767804.0,34.9169,34.9428,34.9083,34.9256,767804.0
2019-05-21 12:20:00,40.49,40.51,40.48,40.5,561144.0,34.9256,34.9428,34.9169,34.9342,561144.0
2019-05-21 12:30:00,40.51,40.52,40.49,40.51,728653.0,34.9428,34.9514,34.9256,34.9428,728653.0
2019-05-21 12:40:00,40.51,40.55,40.5,40.55,379233.0,34.9428,34.9773,34.9342,34.9773,379233.0
2019-05-21 12:50:00,40.54,40.58,40.53,40.58,352089.0,34.9687,35.0032,34.9601,35.0032,352089.0
2019-05-21 13:00:00,40.58,40.59,40.55,40.57,1139941.0,35.0032,35.0118,34.9773,34.9946,1139941.0
2019-05-21 13:10:00,40.57,40.59,40.56,40.59,355518.0,34.9946,35.0118,34.9859,35.0118,355518.0
2019-05-21 13:20:00,40.59,40.6,40.58,40.59,995962.0,35.0118,35.0204,35.0032,35.0118,995962.0
2019-05-21 13:30:00,40.6,40.62,40.59,40.59,519287.0,35.0204,35.0377,35.0118,35.0118,519287.0
2019-05-21 13:40:00,40.6,40.64,40.59,40.62,582057.0,35.0204,35.0549,35.0118,35.0377,582057.0
2019-05-21 13:50:00,40.63,40.63,40.59,40.6,3860747.0,35.0463,35.0463,35.0118,35.0204,3860747.0
2019-05-21 14:00:00,40.6,40.61,40.58,40.59,775396.0,35.0204,35.0291,35.0032,35.0118,775396.0
2019-05-21 14:10:00,40.59,40.61,40.57,40.6,580262.0,35.0118,35.0291,34.9946,35.0204,580262.0
2019-05-21 14:20:00,40.61,40.61,40.58,40.59,785388.0,35.0291,35.0291,35.0032,35.0118,785388.0
2019-05-21 14:30:00,40.6,40.6,40.56,40.6,646029.0,35.0204,35.0204,34.9859,35.0204,646029.0
2019-05-21 14:40:00,40.6,40.61,40.58,40.59,610985.0,35.0204,35.0291,35.0032,35.0118,610985.0
2019-05-21 14:50:00,40.6,40.61,40.57,40.59,1160490.0,35.0204,35.0291,34.9946,35.0118,1160490.0
2019-05-21 15:00:00,40.59,40.6,40.57,40.59,692907.0,35.0118,35.0204,34.9946,35.0118,692907.0
2019-05-21 15:10:00,40.59,40.6,40.57,40.58,409342.0,35.0118,35.0204,34.9946,35.0032,409342.0
2019-05-21 15:20:00,40.58,40.61,40.57,40.61,390832.0,35.0032,35.0291,34.9946,35.0291,390832.0
2019-05-21 15:30:00,40.6,40.62,40.59,40.6,814644.0,35.0204,35.0377,35.0118,35.0204,814644.0
2019-05-21 15:40:00,40.61,40.62,40.56,40.6,1900129.0,35.0291,35.0377,34.9859,35.0204,1900129.0
2019-05-21 15:50:00,40.61,40.63,40.59,40.62,5479419.0,35.0291,35.0463,35.0118,35.0377,5479419.0
2019-05-22 09:30:00,40.58,40.62,40.53,40.55,2434317.0,35.0032,35.0377,34.9601,34.9773,2434317.0
2019-05-22 09:40:00,40.55,40.57,40.49,40.51,1959816.0,34.9773,34.9946,34.9256,34.9428,1959816.0
2019-05-22 09:50:00,40.5,40.55,40.48,40.55,753251.0,34.9342,34.9773,34.9169,34.9773,753251.0
2019-05-22 10:00:00,40.55,40.56,40.51,40.51,1089846.0,34.9773,34.9859,34.9428,34.9428,1089846.0
2019-05-22 10:10:00,40.52,40.59,40.46,40.52,2552877.0,34.9514,35.0118,34.8997,34.9514,2552877.0
2019-05-22 10:20:00,40.52,40.57,40.49,40.55,2144620.0,34.9514,34.9946,34.9256,34.9773,2144620.0
2019-05-22 10:30:00,40.55,40.57,40.48,40.5,697601.0,34.9773,34.9946,34.9169,34.9342,697601.0
2019-05-22 10:40:00,40.5,40.54,40.47,40.52,580626.0,34.9342,34.9687,34.9083,34.9514,580626.0
2019-05-22 10:50:00,40.52,40.55,40.47,40.51,604454.0,34.9514,34.9773,34.9083,34.9428,604454.0
2019-05-22 11:00:00,40.51,40.51,40.45,40.47,708667.0,34.9428,34.9428,34.8911,34.9083,708667.0
2019-05-22 11:10:00,40.48,40.54,40.46,40.51,384753.0,34.9169,34.9687,34.8997,34.9428,384753.0
2019-05-22 11:20:00,40.51,40.53,40.47,40.52,948235.0,34.9428,34.9601,34.9083,34.9514,948235.0
2019-05-22 11:30:00,40.52,40.54,40.47,40.48,553351.0,34.9514,34.9687,34.9083,34.9169,553351.0
2019-05-22 11:40:00,40.48,40.5,40.45,40.48,307634.0,34.9169,34.9342,34.8911,34.9169,307634.0
2019-05-22 11:50:00,40.49,40.52,40.46,40.51,445501.0,34.9256,34.9514,34.8997,34.9428,445501.0
2019-05-22 12:00:00,40.5,40.52,40.47,40.49,567093.0,34.9342,34.9514,34.9083,34.9256,567093.0
2019-05-22 12:10:00,40.49,40.5,40.45,40.48,283037.0,34.9256,34.9342,34.8911,34.9169,283037.0
2019-05-22 12:20:00,40.48,40.49,40.46,40.48,321390.0,34.9169,34.9256,34.8997,34.9169,321390.0
2019-05-22 12:30:00,40.48,40.5,40.45,40.48,587113.0,34.9169,34.9342,34.8911,34.9169,587113.0
2019-05-22 12:40:00,40.48,40.49,40.45,40.46,488183.0,34.9169,34.9256,34.8911,34.8997,488183.0
2019-05-22 12:50:00,40.46,40.47,40.44,40.45,473214.0,34.8997,34.9083,34.8824,34.8911,473214.0
2019-05-22 13:00:00,40.46,40.46,40.4,40.41,550251.0,34.8997,34.8997,34.8479,34.8566,550251.0
2019-05-22 13:10:00,40.4,40.44,40.39,40.43,508695.0,34.8479,34.8824,34.8393,34.8738,508695.0
2019-05-22 13:20:00,40.43,40.44,40.4,40.42,748724.0,34.8738,34.8824,34.8479,34.8652,748724.0
2019-05-22 13:30:00,40.42,40.43,40.4,40.42,307391.0,34.8652,34.8738,34.8479,34.8652,307391.0
2019-05-22 13:40:00,40.42,40.47,40.41,40.47,735428.0,34.8652,34.9083,34.8566,34.9083,735428.0
2019-05-22 13:50:00,40.47,40.5,40.46,40.48,895672.0,34.9083,34.9342,34.8997,34.9169,895672.0
2019-05-22 14:00:00,40.48,40.52,40.45,40.5,686242.0,34.9169,34.9514,34.8911,34.9342,686242.0
2019-05-22 14:10:00,40.5,40.5,40.43,40.46,615015.0,34.9342,34.9342,34.8738,34.8997,615015.0
2019-05-22 14:20:00,40.46,40.49,40.45,40.49,359188.0,34.8997,34.9256,34.8911,34.9256,359188.0
2019-05-22 14:30:00,40.48,40.54,40.48,40.54,581755.0,34.9169,34.9687,34.9169,34.9687,581755.0
2019-05-22 14:40:00,40.54,40.54,40.51,40.52,430120.0,34.9687,34.9687,34.9428,34.9514,430120.0
2019-05-22 14:50:00,40.52,40.52,40.48,40.51,567764.0,34.9514,34.9514,34.9169,34.9428,567764.0
2019-05-22 15:00:00,40.51,40.52,40.48,40.49,461630.0,34.9428,34.9514,34.9169,34.9256,461630.0
2019-05-22 15:10:00,40.5,40.52,40.49,40.51,910512.0,34.9342,34.9514,34.9256,34.9428,910512.0
2019-05-22 15:20:00,40.51,40.53,40.49,40.51,1234097.0,34.9428,34.9601,34.9256,34.9428,1234097.0
2019-05-22 15:30:00,40.51,40.54,40.49,40.52,1091288.0,34.9428,34.9687,34.9256,34.9514,1091288.0
2019-05-22 15:40:00,40.52,40.53,40.5,40.52,1162992.0,34.9514,34.9601,34.9342,34.9514,1162992.0
2019-05-22 15:50:00,40.52,40.53,40.44,40.44,4690178.0,34.9514,34.9601,34.8824,34.8824,4690178.0
2019-05-23 09:30:00,39.89,39.89,39.8,39.82,6204344.0,34.408,34.408,34.3304,34.3476,6204344.0
2019-05-23 09:40:00,39.81,39.82,39.75,39.8,3556525.0,34.339,34.3476,34.2873,34.3304,3556525.0
2019-05-23 09:50:00,39.81,39.81,39.75,39.78,5269350.0,34.339,34.339,34.2873,34.3131,5269350.0
2019-05-23 10:00:00,39.79,39.9,39.77,39.84,2102032.0,34.3218,34.4166,34.3045,34.3649,2102032.0
2019-05-23 10:10:00,39.84,39.9,39.83,39.84,1578755.0,34.3649,34.4166,34.3563,34.3649,1578755.0
2019-05-23 10:20:00,39.84,39.91,39.81,39.9,1740133.0,34.3649,34.4253,34.339,34.4166,1740133.0
2019-05-23 10:30:00,39.9,40.01,39.89,40.01,5273103.0,34.4166,34.5115,34.408,34.5115,5273103.0
2019-05-23 10:40:00,40.01,40.03,39.98,40.02,1956072.0,34.5115,34.5288,34.4857,34.5202,1956072.0
2019-05-23 10:50:00,40.02,40.07,40.0,40.03,1766099.0,34.5202,34.5633,34.5029,34.5288,1766099.0
2019-05-23 11:00:00,40.03,40.05,39.97,40.03,1326906.0,34.5288,34.546,34.477,34.5288,1326906.0
2019-05-23 11:10:00,40.03,40.04,39.98,40.01,1973000.0,34.5288,34.5374,34.4857,34.5115,1973000.0
2019-05-23 11:20:00,40.01,40.07,39.98,40.05,4220405.0,34.5115,34.5633,34.4857,34.546,4220405.0
2019-05-23 11:30:00,40.05,40.08,39.99,40.0,1555725.0,34.546,34.5719,34.4943,34.5029,1555725.0
2019-05-23 11:40:00,40.0,40.01,39.97,39.98,871207.0,34.5029,34.5115,34.477,34.4857,871207.0
2019-05-23 11:50:00,39.98,40.02,39.94,39.94,646101.0,34.4857,34.5202,34.4511,34.4511,646101.0
2019-05-23 12:00:00,39.94,39.98,39.92,39.93,1200438.0,34.4511,34.4857,34.4339,34.4425,1200438.0
2019-05-23 12:10:00,39.94,39.96,39.89,39.92,1066680.0,34.4511,34.4684,34.408,34.4339,1066680.0
2019-05-23 12:20:00,39.92,39.95,39.9,39.95,1511777.0,34.4339,34.4598,34.4166,34.4598,1511777.0
2019-05-23 12:30:00,39.94,39.97,39.92,39.94,1235605.0,34.4511,34.477,34.4339,34.4511,1235605.0
2019-05-23 12:40:00,39.93,39.96,39.92,39.95,763698.0,34.4425,34.4684,34.4339,34.4598,763698.0
2019-05-23 12:50:00,39.94,39.95,39.88,39.89,450380.0,34.4511,34.4598,34.3994,34.408,450380.0
2019-05-23 13:00:00,39.89,39.93,39.87,39.91,584638.0,34.408,34.4425,34.3908,34.4253,584638.0
2019-05-23 13:10:00,39.91,39.92,39.88,39.91,483358.0,34.4253,34.4339,34.3994,34.4253,483358.0
2019-05-23 13:20:00,39.9,39.94,39.88,39.9,799615.0,34.4166,34.4511,34.3994,34.4166,799615.0
2019-05-23 13:30:00,39.9,39.92,39.88,39.9,453201.0,34.4166,34.4339,34.3994,34.4166,453201.0
2019-05-23 13:40:00,39.9,39.9,39.84,39.84,1149683.0,34.4166,34.4166,34.3649,34.3649,1149683.0
2019-05-23 13:50:00,39.84,39.86,39.82,39.83,1258466.0,34.3649,34.3821,34.3476,34.3563,1258466.0
2019-05-23 14:00:00,39.83,39.85,39.78,39.78,710729.0,34.3563,34.3735,34.3131,34.3131,710729.0
2019-05-23 14:10:00,39.78,39.83,39.77,39.83,1107492.0,34.3131,34.3563,34.3045,34.3563,1107492.0
2019-05-23 14:20:00,39.83,39.86,39.79,39.8,1196958.0,34.3563,34.3821,34.3218,34.3304,1196958.0
2019-05-23 14:30:00,39.8,39.84,39.79,39.8,1005889.0,34.3304,34.3649,34.3218,34.3304,1005889.0
2019-05-23 14:40:00,39.8,39.82,39.77,39.78,690292.0,34.3304,34.3476,34.3045,34.3131,690292.0
2019-05-23 14:50:00,39.78,39.82,39.77,39.82,567456.0,34.3131,34.3476,34.3045,34.3476,567456.0
2019-05-23 15:00:00,39.81,39.82,39.78,39.8,1093620.0,34.339,34.3476,34.3131,34.3304,1093620.0
2019-05-23 15:10:00,39.8,39.87,39.79,39.85,2483430.0,34.3304,34.3908,34.3218,34.3735,2483430.0
2019-05-23 15:20:00,39.86,39.96,39.85,39.92,2635821.0,34.3821,34.4684,34.3735,34.4339,2635821.0
2019-05-23 15:30:00,39.92,39.95,39.87,39.87,2811102.0,34.4339,34.4598,34.3908,34.3908,2811102.0
2019-05-23 15:40:00,39.87,39.88,39.82,39.85,3222837.0,34.3908,34.3994,34.3476,34.3735,3222837.0
2019-05-23 15:50:00,39.85,39.94,39.84,39.93,8206581.0,34.3735,34.4511,34.3649,34.4425,8206581.0
2019-05-24 09:30:00,40.22,40.27,40.15,40.16,2084904.0,34.6927,34.7358,34.6323,34.6409,2084904.0
2019-05-24 09:40:00,40.15,40.19,40.12,40.13,1168516.0,34.6323,34.6668,34.6064,34.615,1168516.0
2019-05-24 09:50:00,40.12,40.17,40.12,40.15,748584.0,34.6064,34.6495,34.6064,34.6323,748584.0
2019-05-24 10:00:00,40.16,40.18,40.1,40.11,602852.0,34.6409,34.6582,34.5892,34.5978,602852.0
2019-05-24 10:10:00,40.1,40.15,40.09,40.15,1019857.0,34.5892,34.6323,34.5805,34.6323,1019857.0
2019-05-24 10:20:00,40.14,40.15,40.06,40.07,2036848.0,34.6237,34.6323,34.5547,34.5633,2036848.0
2019-05-24 10:30:00,40.07,40.11,40.05,40.1,1039687.0,34.5633,34.5978,34.546,34.5892,1039687.0
2019-05-24 10:40:00,40.1,40.11,40.02,40.02,2439629.0,34.5892,34.5978,34.5202,34.5202,2439629.0
2019-05-24 10:50:00,40.03,40.03,39.96,39.98,3726341.0,34.5288,34.5288,34.4684,34.4857,3726341.0
2019-05-24 11:00:00,39.97,40.0,39.94,39.95,5537369.0,34.477,34.5029,34.4511,34.4598,5537369.0
2019-05-24 11:10:00,39.96,39.96,39.91,39.93,836045.0,34.4684,34.4684,34.4253,34.4425,836045.0
2019-05-24 11:20:00,39.93,39.98,39.92,39.96,1037882.0,34.4425,34.4857,34.4339,34.4684,1037882.0
2019-05-24 11:30:00,39.97,39.99,39.96,39.96,1325368.0,34.477,34.4943,34.4684,34.4684,1325368.0
2019-05-24 11:40:00,39.96,39.99,39.94,39.98,926034.0,34.4684,34.4943,34.4511,34.4857,926034.0
2019-05-24 11:50:00,39.99,40.0,39.95,39.96,1139392.0,34.4943,34.5029,34.4598,34.4684,1139392.0
2019-05-24 12:00:00,39.96,39.98,39.94,39.96,769479.0,34.4684,34.4857,34.4511,34.4684,769479.0
2019-05-24 12:10:00,39.96,39.97,39.93,39.96,407773.0,34.4684,34.477,34.4425,34.4684,407773.0
2019-05-24 12:20:00,39.96,40.06,39.95,40.04,6396007.0,34.4684,34.5547,34.4598,34.5374,6396007.0
2019-05-24 12:30:00,40.04,40.07,40.02,40.07,934647.0,34.5374,34.5633,34.5202,34.5633,934647.0
2019-05-24 12:40:00,40.06,40.08,40.02,40.05,1703012.0,34.5547,34.5719,34.5202,34.546,1703012.0
2019-05-24 12:50:00,40.05,40.09,40.03,40.09,780777.0,34.546,34.5805,34.5288,34.5805,780777.0
2019-05-24 13:00:00,40.09,40.11,40.06,40.07,888483.0,34.5805,34.5978,34.5547,34.5633,888483.0
2019-05-24 13:10:00,40.06,40.07,40.04,40.06,693247.0,34.5547,34.5633,34.5374,34.5547,693247.0
2019-05-24 13:20:00,40.07,40.08,40.03,40.03,154898.0,34.5633,34.5719,34.5288,34.5288,154898.0
2019-05-24 13:30:00,40.04,40.06,40.03,40.05,776155.0,34.5374,34.5547,34.5288,34.546,776155.0
2019-05-24 13:40:00,40.05,40.07,40.04,40.07,271079.0,34.546,34.5633,34.5374,34.5633,271079.0
2019-05-24 13:50:00,40.07,40.1,40.04,40.05,370020.0,34.5633,34.5892,34.5374,34.546,370020.0
2019-05-24 14:00:00,40.05,40.06,40.01,40.04,391482.0,34.546,34.5547,34.5115,34.5374,391482.0
2019-05-24 14:10:00,40.04,40.05,40.0,40.03,244422.0,34.5374,34.546,34.5029,34.5288,244422.0
2019-05-24 14:20:00,40.03,40.05,40.01,40.02,454224.0,34.5288,34.546,34.5115,34.5202,454224.0
2019-05-24 14:30:00,40.02,40.04,40.0,40.04,400627.0,34.5202,34.5374,34.5029,34.5374,400627.0
2019-05-24 14:40:00,40.04,40.05,40.01,40.02,502033.0,34.5374,34.546,34.5115,34.5202,502033.0
2019-05-24 14:50:00,40.02,40.04,40.01,40.02,658215.0,34.5202,34.5374,34.5115,34.5202,658215.0
2019-05-24 15:00:00,40.02,40.06,40.02,40.05,689816.0,34.5202,34.5547,34.5202,34.546,689816.0
2019-05-24 15:10:00,40.05,40.06,40.01,40.02,715271.0,34.546,34.5547,34.5115,34.5202,715271.0
2019-05-24 15:20:00,40.02,40.06,40.01,40.05,457885.0,34.5202,34.5547,34.5115,34.546,457885.0
2019-05-24 15:30:00,40.05,40.06,40.02,40.04,561737.0,34.546,34.5547,34.5202,34.5374,561737.0
2019-05-24 15:40:00,40.04,40.04,40.0,40.01,897537.0,34.5374,34.5374,34.5029,34.5115,897537.0
2019-05-24 15:50:00,40.02,40.03,39.93,39.96,12701399.0,34.5202,34.5288,34.4425,34.4684,12701399.0
2019-05-28 09:30:00,40.37,40.42,40.29,40.39,6993512.0,34.8221,34.8652,34.753,34.8393,6993512.0
2019-05-28 09:40:00,40.39,40.41,40.32,40.33,2614386.0,34.8393,34.8566,34.7789,34.7876,2614386.0
2019-05-28 09:50:00,40.33,40.33,40.26,40.29,3082640.0,34.7876,34.7876,34.7272,34.753,3082640.0
2019-05-28 10:00:00,40.29,40.29,40.22,40.23,1385849.0,34.753,34.753,34.6927,34.7013,1385849.0
2019-05-28 10:10:00,40.23,40.23,40.15,40.19,2708038.0,34.7013,34.7013,34.6323,34.6668,2708038.0
2019-05-28 10:20:00,40.19,40.23,40.17,40.22,1112184.0,34.6668,34.7013,34.6495,34.6927,1112184.0
2019-05-28 10:30:00,40.22,40.24,40.18,40.19,1762706.0,34.6927,34.7099,34.6582,34.6668,1762706.0
2019-05-28 10:40:00,40.18,40.24,40.18,40.2,1485277.0,34.6582,34.7099,34.6582,34.6754,1485277.0
2019-05-28 10:50:00,40.2,40.21,40.15,40.18,1548892.0,34.6754,34.684,34.6323,34.6582,1548892.0
2019-05-28 11:00:00,40.17,40.27,40.16,40.25,2021361.0,34.6495,34.7358,34.6409,34.7185,2021361.0
2019-05-28 11:10:00,40.25,40.29,40.24,40.27,1310720.0,34.7185,34.753,34.7099,34.7358,1310720.0
2019-05-28 11:20:00,40.27,40.27,40.16,40.17,1952885.0,34.7358,34.7358,34.6409,34.6495,1952885.0
2019-05-28 11:30:00,40.17,40.19,40.14,40.18,2755801.0,34.6495,34.6668,34.6237,34.6582,2755801.0
2019-05-28 11:40:00,40.19,40.22,40.18,40.2,1099573.0,34.6668,34.6927,34.6582,34.6754,1099573.0
2019-05-28 11:50:00,40.19,40.22,40.16,40.2,955680.0,34.6668,34.6927,34.6409,34.6754,955680.0
2019-05-28 12:00:00,40.21,40.22,40.18,40.19,1810055.0,34.684,34.6927,34.6582,34.6668,1810055.0
2019-05-28 12:10:00,40.19,40.2,40.17,40.19,1458335.0,34.6668,34.6754,34.6495,34.6668,1458335.0
2019-05-28 12:20:00,40.19,40.21,40.18,40.21,553524.0,34.6668,34.684,34.6582,34.684,553524.0
2019-05-28 12:30:00,40.21,40.22,40.18,40.2,814466.0,34.684,34.6927,34.6582,34.6754,814466.0
2019-05-28 12:40:00,40.2,40.21,40.17,40.19,808917.0,34.6754,34.684,34.6495,34.6668,808917.0
2019-05-28 12:50:00,40.19,40.21,40.17,40.18,947182.0,34.6668,34.684,34.6495,34.6582,947182.0
2019-05-28 13:00:00,40.18,40.2,40.17,40.19,642114.0,34.6582,34.6754,34.6495,34.6668,642114.0
2019-05-28 13:10:00,40.2,40.2,40.17,40.18,585827.0,34.6754,34.6754,34.6495,34.6582,585827.0
2019-05-28 13:20:00,40.18,40.21,40.17,40.19,625985.0,34.6582,34.684,34.6495,34.6668,625985.0
2019-05-28 13:30:00,40.19,40.23,40.18,40.23,566053.0,34.6668,34.7013,34.6582,34.7013,566053.0
2019-05-28 13:40:00,40.23,40.26,40.22,40.25,667517.0,34.7013,34.7272,34.6927,34.7185,667517.0
2019-05-28 13:50:00,40.25,40.25,40.21,40.25,853964.0,34.7185,34.7185,34.684,34.7185,853964.0
2019-05-28 14:00:00,40.25,40.25,40.17,40.17,695081.0,34.7185,34.7185,34.6495,34.6495,695081.0
2019-05-28 14:10:00,40.17,40.18,40.13,40.13,973624.0,34.6495,34.6582,34.615,34.615,973624.0
2019-05-28 14:20:00,40.13,40.14,40.12,40.12,985553.0,34.615,34.6237,34.6064,34.6064,985553.0
2019-05-28 14:30:00,40.12,40.15,40.1,40.14,1068991.0,34.6064,34.6323,34.5892,34.6237,1068991.0
2019-05-28 14:40:00,40.14,40.15,40.11,40.14,1996791.0,34.6237,34.6323,34.5978,34.6237,1996791.0
2019-05-28 14:50:00,40.15,40.15,40.11,40.14,1474183.0,34.6323,34.6323,34.5978,34.6237,1474183.0
2019-05-28 15:00:00,40.13,40.14,40.1,40.12,1501757.0,34.615,34.6237,34.5892,34.6064,1501757.0
2019-05-28 15:10:00,40.12,40.14,40.09,40.14,1550485.0,34.6064,34.6237,34.5805,34.6237,1550485.0
2019-05-28 15:20:00,40.14,40.16,40.1,40.11,2264459.0,34.6237,34.6409,34.5892,34.5978,2264459.0
2019-05-28 15:30:00,40.11,40.13,40.07,40.09,2075457.0,34.5978,34.615,34.5633,34.5805,2075457.0
2019-05-28 15:40:00,40.09,40.09,40.01,40.03,5984731.0,34.5805,34.5805,34.5115,34.5288,5984731.0
2019-05-28 15:50:00,40.03,40.14,40.02,40.05,14731914.0,34.5288,34.6237,34.5202,34.546,14731914.0
2019-05-29 09:30:00,39.93,39.97,39.88,39.89,2129709.0,34.4425,34.477,34.3994,34.408,2129709.0
2019-05-29 09:40:00,39.89,39.96,39.88,39.95,6614949.0,34.408,34.4684,34.3994,34.4598,6614949.0
2019-05-29 09:50:00,39.95,39.98,39.92,39.97,2040361.0,34.4598,34.4857,34.4339,34.477,2040361.0
2019-05-29 10:00:00,39.97,39.99,39.94,39.99,2398963.0,34.477,34.4943,34.4511,34.4943,2398963.0
2019-05-29 10:10:00,39.99,40.09,39.98,40.08,1681638.0,34.4943,34.5805,34.4857,34.5719,1681638.0
2019-05-29 10:20:00,40.08,40.11,40.04,40.11,2205653.0,34.5719,34.5978,34.5374,34.5978,2205653.0
2019-05-29 10:30:00,40.11,40.14,40.08,40.09,3416700.0,34.5978,34.6237,34.5719,34.5805,3416700.0
2019-05-29 10:40:00,40.09,40.1,40.04,40.08,1944314.0,34.5805,34.5892,34.5374,34.5719,1944314.0
2019-05-29 10:50:00,40.07,40.09,40.04,40.06,1336646.0,34.5633,34.5805,34.5374,34.5547,1336646.0
2019-05-29 11:00:00,40.06,40.13,40.03,40.1,1891664.0,34.5547,34.615,34.5288,34.5892,1891664.0
2019-05-29 11:10:00,40.1,40.11,40.05,40.08,1920472.0,34.5892,34.5978,34.546,34.5719,1920472.0
2019-05-29 11:20:00,40.08,40.09,40.03,40.03,1314763.0,34.5719,34.5805,34.5288,34.5288,1314763.0
2019-05-29 11:30:00,40.03,40.08,40.01,40.04,1715143.0,34.5288,34.5719,34.5115,34.5374,1715143.0
2019-05-29 11:40:00,40.04,40.08,39.98,40.07,1281626.0,34.5374,34.5719,34.4857,34.5633,1281626.0
2019-05-29 11:50:00,40.07,40.08,40.0,40.04,1633336.0,34.5633,34.5719,34.5029,34.5374,1633336.0
2019-05-29 12:00:00,40.04,40.08,40.02,40.07,812316.0,34.5374,34.5719,34.5202,34.5633,812316.0
2019-05-29 12:10:00,40.07,40.12,40.05,40.12,1937439.0,34.5633,34.6064,34.546,34.6064,1937439.0
2019-05-29 12:20:00,40.12,40.13,40.08,40.12,1856209.0,34.6064,34.615,34.5719,34.6064,1856209.0
2019-05-29 12:30:00,40.13,40.17,40.12,40.16,1314651.0,34.615,34.6495,34.6064,34.6409,1314651.0
2019-05-29 12:40:00,40.16,40.17,40.14,40.16,774771.0,34.6409,34.6495,34.6237,34.6409,774771.0
2019-05-29 12:50:00,40.16,40.17,40.12,40.14,1534273.0,34.6409,34.6495,34.6064,34.6237,1534273.0
2019-05-29 13:00:00,40.14,40.23,40.11,40.23,1851617.0,34.6237,34.7013,34.5978,34.7013,1851617.0
2019-05-29 13:10:00,40.23,40.27,40.2,40.22,1740394.0,34.7013,34.7358,34.6754,34.6927,1740394.0
2019-05-29 13:20:00,40.22,40.25,40.21,40.25,1086909.0,34.6927,34.7185,34.684,34.7185,1086909.0
2019-05-29 13:30:00,40.25,40.29,40.23,40.29,1577415.0,34.7185,34.753,34.7013,34.753,1577415.0
2019-05-29 13:40:00,40.29,40.29,40.26,40.29,1023712.0,34.753,34.753,34.7272,34.753,1023712.0
2019-05-29 13:50:00,40.29,40.29,40.25,40.26,1496940.0,34.753,34.753,34.7185,34.7272,1496940.0
2019-05-29 14:00:00,40.27,40.3,40.26,40.26,1276681.0,34.7358,34.7617,34.7272,34.7272,1276681.0
2019-05-29 14:10:00,40.26,40.27,40.24,40.26,1149882.0,34.7272,34.7358,34.7099,34.7272,1149882.0
2019-05-29 14:20:00,40.26,40.28,40.25,40.27,1351246.0,34.7272,34.7444,34.7185,34.7358,1351246.0
2019-05-29 14:30:00,40.27,40.28,40.2,40.21,1952049.0,34.7358,34.7444,34.6754,34.684,1952049.0
2019-05-29 14:40:00,40.2,40.21,40.18,40.21,795090.0,34.6754,34.684,34.6582,34.684,795090.0
2019-05-29 14:50:00,40.21,40.21,40.17,40.19,1378987.0,34.684,34.684,34.6495,34.6668,1378987.0
2019-05-29 15:00:00,40.2,40.2,40.14,40.18,1221990.0,34.6754,34.6754,34.6237,34.6582,1221990.0
2019-05-29 15:10:00,40.18,40.21,40.17,40.21,963250.0,34.6582,34.684,34.6495,34.684,963250.0
2019-05-29 15:20:00,40.2,40.25,40.19,40.25,1447762.0,34.6754,34.7185,34.6668,34.7185,1447762.0
2019-05-29 15:30:00,40.25,40.33,40.24,40.32,2795585.0,34.7185,34.7876,34.7099,34.7789,2795585.0
2019-05-29 15:40:00,40.33,40.36,40.31,40.32,3102449.0,34.7876,34.8134,34.7703,34.7789,3102449.0
2019-05-29 15:50:00,40.32,40.37,40.28,40.35,6863435.0,34.7789,34.8221,34.7444,34.8048,6863435.0
2019-05-30 09:30:00,40.49,40.55,40.48,40.54,2192846.0,34.9256,34.9773,34.9169,34.9687,2192846.0
2019-05-30 09:40:00,40.54,40.59,40.52,40.58,1663631.0,34.9687,35.0118,34.9514,35.0032,1663631.0
2019-05-30 09:50:00,40.58,40.61,40.57,40.59,1121324.0,35.0032,35.0291,34.9946,35.0118,1121324.0
2019-05-30 10:00:00,40.59,40.63,40.57,40.59,2211289.0,35.0118,35.0463,34.9946,35.0118,2211289.0
2019-05-30 10:10:00,40.59,40.64,40.58,40.59,1393789.0,35.0118,35.0549,35.0032,35.0118,1393789.0
2019-05-30 10:20:00,40.59,40.65,40.58,40.64,1085585.0,35.0118,35.0636,35.0032,35.0549,1085585.0
2019-05-30 10:30:00,40.64,40.69,40.64,40.64,1688511.0,35.0549,35.0981,35.0549,35.0549,1688511.0
2019-05-30 10:40:00,40.65,40.66,40.62,40.62,1692094.0,35.0636,35.0722,35.0377,35.0377,1692094.0
2019-05-30 10:50:00,40.62,40.63,40.55,40.62,3181654.0,35.0377,35.0463,34.9773,35.0377,3181654.0
2019-05-30 11:00:00,40.61,40.65,40.56,40.65,1590286.0,35.0291,35.0636,34.9859,35.0636,1590286.0
2019-05-30 11:10:00,40.65,40.7,40.63,40.69,3023292.0,35.0636,35.1067,35.0463,35.0981,3023292.0
2019-05-30 11:20:00,40.7,40.7,40.65,40.69,1210224.0,35.1067,35.1067,35.0636,35.0981,1210224.0
2019-05-30 11:30:00,40.68,40.69,40.62,40.65,2100353.0,35.0895,35.0981,35.0377,35.0636,2100353.0
2019-05-30 11:40:00,40.65,40.68,40.6,40.62,1662643.0,35.0636,35.0895,35.0204,35.0377,1662643.0
2019-05-30 11:50:00,40.62,40.64,40.59,40.63,1591678.0,35.0377,35.0549,35.0118,35.0463,1591678.0
2019-05-30 12:00:00,40.63,40.64,40.57,40.57,1071056.0,35.0463,35.0549,34.9946,34.9946,1071056.0
2019-05-30 12:10:00,40.58,40.63,40.57,40.61,1086841.0,35.0032,35.0463,34.9946,35.0291,1086841.0
2019-05-30 12:20:00,40.62,40.64,40.6,40.61,1463722.0,35.0377,35.0549,35.0204,35.0291,1463722.0
2019-05-30 12:30:00,40.61,40.66,40.61,40.66,730439.0,35.0291,35.0722,35.0291,35.0722,730439.0
2019-05-30 12:40:00,40.66,40.71,40.65,40.71,2207282.0,35.0722,35.1153,35.0636,35.1153,2207282.0
2019-05-30 12:50:00,40.71,40.73,40.67,40.69,1165796.0,35.1153,35.1326,35.0808,35.0981,1165796.0
2019-05-30 13:00:00,40.68,40.7,40.66,40.67,500705.0,35.0895,35.1067,35.0722,35.0808,500705.0
2019-05-30 13:10:00,40.67,40.68,40.64,40.66,351571.0,35.0808,35.0895,35.0549,35.0722,351571.0
2019-05-30 13:20:00,40.66,40.67,40.64,40.65,625472.0,35.0722,35.0808,35.0549,35.0636,625472.0
2019-05-30 13:30:00,40.66,40.66,40.61,40.62,1517872.0,35.0722,35.0722,35.0291,35.0377,1517872.0
2019-05-30 13:40:00,40.62,40.64,40.61,40.63,372977.0,35.0377,35.0549,35.0291,35.0463,372977.0
2019-05-30 13:50:00,40.63,40.65,40.62,40.64,612769.0,35.0463,35.0636,35.0377,35.0549,612769.0
2019-05-30 14:00:00,40.64,40.65,40.62,40.64,387418.0,35.0549,35.0636,35.0377,35.0549,387418.0
2019-05-30 14:10:00,40.64,40.64,40.61,40.61,293710.0,35.0549,35.0549,35.0291,35.0291,293710.0
2019-05-30 14:20:00,40.61,40.62,40.55,40.57,1039238.0,35.0291,35.0377,34.9773,34.9946,1039238.0
2019-05-30 14:30:00,40.56,40.58,40.47,40.48,2533560.0,34.9859,35.0032,34.9083,34.9169,2533560.0
2019-05-30 14:40:00,40.47,40.52,40.47,40.52,1752904.0,34.9083,34.9514,34.9083,34.9514,1752904.0
2019-05-30 14:50:00,40.52,40.54,40.5,40.54,1046079.0,34.9514,34.9687,34.9342,34.9687,1046079.0
2019-05-30 15:00:00,40.53,40.54,40.44,40.48,1341337.0,34.9601,34.9687,34.8824,34.9169,1341337.0
2019-05-30 15:10:00,40.47,40.51,40.46,40.5,1499605.0,34.9083,34.9428,34.8997,34.9342,1499605.0
2019-05-30 15:20:00,40.49,40.54,40.49,40.52,1121171.0,34.9256,34.9687,34.9256,34.9514,1121171.0
2019-05-30 15:30:00,40.52,40.59,40.5,40.57,1270095.0,34.9514,35.0118,34.9342,34.9946,1270095.0
2019-05-30 15:40:00,40.57,40.58,40.54,40.57,1709878.0,34.9946,35.0032,34.9687,34.9946,1709878.0
2019-05-30 15:50:00,40.57,40.59,40.55,40.59,6943833.0,34.9946,35.0118,34.9773,35.0118,6943833.0
2019-05-31 09:30:00,40.38,40.43,40.35,40.4,2186873.0,34.8307,34.8738,34.8048,34.8479,2186873.0
2019-05-31 09:40:00,40.4,40.44,40.35,40.41,1777976.0,34.8479,34.8824,34.8048,34.8566,1777976.0
2019-05-31 09:50:00,40.41,40.51,40.39,40.5,3132602.0,34.8566,34.9428,34.8393,34.9342,3132602.0
2019-05-31 10:00:00,40.51,40.54,40.48,40.52,1851590.0,34.9428,34.9687,34.9169,34.9514,1851590.0
2019-05-31 10:10:00,40.52,40.58,40.49,40.52,1993561.0,34.9514,35.0032,34.9256,34.9514,1993561.0
2019-05-31 10:20:00,40.52,40.61,40.52,40.59,2347234.0,34.9514,35.0291,34.9514,35.0118,2347234.0
2019-05-31 10:30:00,40.6,40.65,40.58,40.65,1170139.0,35.0204,35.0636,35.0032,35.0636,1170139.0
2019-05-31 10:40:00,40.65,40.67,40.59,40.66,880585.0,35.0636,35.0808,35.0118,35.0722,880585.0
2019-05-31 10:50:00,40.66,40.7,40.65,40.69,1948936.0,35.0722,35.1067,35.0636,35.0981,1948936.0
2019-05-31 11:00:00,40.68,40.71,40.63,40.64,3590801.0,35.0895,35.1153,35.0463,35.0549,3590801.0
2019-05-31 11:10:00,40.63,40.69,40.62,40.68,1323568.0,35.0463,35.0981,35.0377,35.0895,1323568.0
2019-05-31 11:20:00,40.69,40.78,40.68,40.78,1878289.0,35.0981,35.1757,35.0895,35.1757,1878289.0
2019-05-31 11:30:00,40.78,40.79,40.7,40.71,1384061.0,35.1757,35.1843,35.1067,35.1153,1384061.0
2019-05-31 11:40:00,40.71,40.77,40.7,40.75,1465042.0,35.1153,35.1671,35.1067,35.1498,1465042.0
2019-05-31 11:50:00,40.75,40.76,40.7,40.72,1624208.0,35.1498,35.1585,35.1067,35.124,1624208.0
2019-05-31 12:00:00,40.72,40.73,40.7,40.7,1180944.0,35.124,35.1326,35.1067,35.1067,1180944.0
2019-05-31 12:10:00,40.7,40.72,40.68,40.69,761158.0,35.1067,35.124,35.0895,35.0981,761158.0
2019-05-31 12:20:00,40.7,40.7,40.66,40.69,447487.0,35.1067,35.1067,35.0722,35.0981,447487.0
2019-05-31 12:30:00,40.69,40.71,40.65,40.67,904200.0,35.0981,35.1153,35.0636,35.0808,904200.0
2019-05-31 12:40:00,40.67,40.7,40.66,40.68,1678941.0,35.0808,35.1067,35.0722,35.0895,1678941.0
2019-05-31 12:50:00,40.69,40.7,40.64,40.67,1035452.0,35.0981,35.1067,35.0549,35.0808,1035452.0
2019-05-31 13:00:00,40.67,40.7,40.64,40.68,1858809.0,35.0808,35.1067,35.0549,35.0895,1858809.0
2019-05-31 13:10:00,40.68,40.71,40.67,40.7,808349.0,35.0895,35.1153,35.0808,35.1067,808349.0
2019-05-31 13:20:00,40.7,40.72,40.69,40.71,765701.0,35.1067,35.124,35.0981,35.1153,765701.0
2019-05-31 13:30:00,40.71,40.74,40.7,40.72,846508.0,35.1153,35.1412,35.1067,35.124,846508.0
2019-05-31 13:40:00,40.72,40.74,40.7,40.73,783568.0,35.124,35.1412,35.1067,35.1326,783568.0
2019-05-31 13:50:00,40.72,40.76,40.7,40.75,687256.0,35.124,35.1585,35.1067,35.1498,687256.0
2019-05-31 14:00:00,40.75,40.76,40.7,40.73,1161394.0,35.1498,35.1585,35.1067,35.1326,1161394.0
2019-05-31 14:10:00,40.73,40.74,40.71,40.72,900398.0,35.1326,35.1412,35.1153,35.124,900398.0
2019-05-31 14:20:00,40.72,40.74,40.7,40.72,697811.0,35.124,35.1412,35.1067,35.124,697811.0
2019-05-31 14:30:00,40.72,40.74,40.71,40.73,971422.0,35.124,35.1412,35.1153,35.1326,971422.0
2019-05-31 14:40:00,40.73,40.8,40.72,40.77,1865078.0,35.1326,35.193,35.124,35.1671,1865078.0
2019-05-31 14:50:00,40.76,40.79,40.75,40.75,1129455.0,35.1585,35.1843,35.1498,35.1498,1129455.0
2019-05-31 15:00:00,40.75,40.77,40.72,40.74,1318009.0,35.1498,35.1671,35.124,35.1412,1318009.0
2019-05-31 15:10:00,40.75,40.78,40.73,40.76,1270325.0,35.1498,35.1757,35.1326,35.1585,1270325.0
2019-05-31 15:20:00,40.76,40.78,40.72,40.73,2251466.0,35.1585,35.1757,35.124,35.1326,2251466.0
2019-05-31 15:30:00,40.73,40.8,40.73,40.75,2791429.0,35.1326,35.193,35.1326,35.1498,2791429.0
2019-05-31 15:40:00,40.75,40.8,40.75,40.8,2866437.0,35.1498,35.193,35.1498,35.193,2866437.0
2019-05-31 15:50:00,40.79,40.81,40.73,40.74,16188857.0,35.1843,35.2016,35.1326,35.1412,16188857.0
2019-06-03 09:30:00,41.05,41.16,41.04,41.12,4265271.0,35.4086,35.5035,35.4,35.469,4265271.0
2019-06-03 09:40:00,41.11,41.19,41.07,41.12,4505139.0,35.4604,35.5294,35.4259,35.469,4505139.0
2019-06-03 09:50:00,41.13,41.16,41.11,41.14,2286176.0,35.4776,35.5035,35.4604,35.4862,2286176.0
2019-06-03 10:00:00,41.13,41.15,41.04,41.12,3321656.0,35.4776,35.4949,35.4,35.469,3321656.0
2019-06-03 10:10:00,41.12,41.19,41.11,41.19,948328.0,35.469,35.5294,35.4604,35.5294,948328.0
2019-06-03 10:20:00,41.19,41.22,41.17,41.22,945034.0,35.5294,35.5552,35.5121,35.5552,945034.0
2019-06-03 10:30:00,41.22,41.23,41.16,41.19,2677982.0,35.5552,35.5639,35.5035,35.5294,2677982.0
2019-06-03 10:40:00,41.19,41.21,41.14,41.15,1076070.0,35.5294,35.5466,35.4862,35.4949,1076070.0
2019-06-03 10:50:00,41.16,41.2,41.13,41.2,845597.0,35.5035,35.538,35.4776,35.538,845597.0
2019-06-03 11:00:00,41.2,41.25,41.19,41.23,883653.0,35.538,35.5811,35.5294,35.5639,883653.0
2019-06-03 11:10:00,41.22,41.24,41.19,41.22,833508.0,35.5552,35.5725,35.5294,35.5552,833508.0
2019-06-03 11:20:00,41.22,41.25,41.21,41.22,372541.0,35.5552,35.5811,35.5466,35.5552,372541.0
2019-06-03 11:30:00,41.22,41.23,41.17,41.2,667207.0,35.5552,35.5639,35.5121,35.538,667207.0
2019-06-03 11:40:00,41.2,41.24,41.15,41.2,770974.0,35.538,35.5725,35.4949,35.538,770974.0
2019-06-03 11:50:00,41.2,41.21,41.16,41.17,1183769.0,35.538,35.5466,35.5035,35.5121,1183769.0
2019-06-03 12:00:00,41.17,41.19,41.11,41.14,2948113.0,35.5121,35.5294,35.4604,35.4862,2948113.0
2019-06-03 12:10:00,41.14,41.15,41.1,41.13,865975.0,35.4862,35.4949,35.4517,35.4776,865975.0
2019-06-03 12:20:00,41.12,41.13,41.07,41.07,779279.0,35.469,35.4776,35.4259,35.4259,779279.0
2019-06-03 12:30:00,41.07,41.1,41.04,41.09,1037794.0,35.4259,35.4517,35.4,35.4431,1037794.0
2019-06-03 12:40:00,41.09,41.12,41.07,41.12,510948.0,35.4431,35.469,35.4259,35.469,510948.0
2019-06-03 12:50:00,41.11,41.12,41.07,41.08,428048.0,35.4604,35.469,35.4259,35.4345,428048.0
2019-06-03 13:00:00,41.08,41.09,41.04,41.09,1023651.0,35.4345,35.4431,35.4,35.4431,1023651.0
2019-06-03 13:10:00,41.09,41.11,41.06,41.07,756930.0,35.4431,35.4604,35.4172,35.4259,756930.0
2019-06-03 13:20:00,41.07,41.3,41.04,41.18,4230698.0,35.4259,35.6242,35.4,35.5207,4230698.0
2019-06-03 13:30:00,41.18,41.18,41.09,41.12,1325660.0,35.5207,35.5207,35.4431,35.469,1325660.0
2019-06-03 13:40:00,41.11,41.18,41.1,41.15,676582.0,35.4604,35.5207,35.4517,35.4949,676582.0
2019-06-03 13:50:00,41.15,41.22,41.13,41.2,1265052.0,35.4949,35.5552,35.4776,35.538,1265052.0
2019-06-03 14:00:00,41.21,41.25,41.17,41.25,1150746.0,35.5466,35.5811,35.5121,35.5811,1150746.0
2019-06-03 14:10:00,41.25,41.26,41.17,41.18,495105.0,35.5811,35.5897,35.5121,35.5207,495105.0
2019-06-03 14:20:00,41.18,41.22,41.15,41.17,577729.0,35.5207,35.5552,35.4949,35.5121,577729.0
2019-06-03 14:30:00,41.18,41.2,41.11,41.13,576971.0,35.5207,35.538,35.4604,35.4776,576971.0
2019-06-03 14:40:00,41.13,41.16,41.11,41.14,745244.0,35.4776,35.5035,35.4604,35.4862,745244.0
2019-06-03 14:50:00,41.14,41.14,41.05,41.08,754681.0,35.4862,35.4862,35.4086,35.4345,754681.0
2019-06-03 15:00:00,41.09,41.09,41.02,41.05,1110522.0,35.4431,35.4431,35.3827,35.4086,1110522.0
2019-06-03 15:10:00,41.05,41.09,41.0,41.05,1123438.0,35.4086,35.4431,35.3655,35.4086,1123438.0
2019-06-03 15:20:00,41.05,41.1,40.98,41.0,1964066.0,35.4086,35.4517,35.3482,35.3655,1964066.0
2019-06-03 15:30:00,41.0,41.02,40.97,41.0,3680124.0,35.3655,35.3827,35.3396,35.3655,3680124.0
2019-06-03 15:40:00,41.0,41.07,41.0,41.04,1708434.0,35.3655,35.4259,35.3655,35.4,1708434.0
2019-06-03 15:50:00,41.04,41.14,41.03,41.09,5473664.0,35.4,35.4862,35.3914,35.4431,5473664.0
2019-06-04 09:30:00,40.91,40.93,40.86,40.88,2872227.0,35.2878,35.3051,35.2447,35.262,2872227.0
2019-06-04 09:40:00,40.88,40.93,40.85,40.86,1745791.0,35.262,35.3051,35.2361,35.2447,1745791.0
2019-06-04 09:50:00,40.86,40.99,40.83,40.9,3224842.0,35.2447,35.3568,35.2188,35.2792,3224842.0
2019-06-04 10:00:00,40.9,40.94,40.87,40.89,3157624.0,35.2792,35.3137,35.2533,35.2706,3157624.0
2019-06-04 10:10:00,40.9,40.98,40.89,40.95,1512623.0,35.2792,35.3482,35.2706,35.3223,1512623.0
2019-06-04 10:20:00,40.94,40.99,40.92,40.98,1455227.0,35.3137,35.3568,35.2965,35.3482,1455227.0
2019-06-04 10:30:00,40.98,41.0,40.89,40.9,966326.0,35.3482,35.3655,35.2706,35.2792,966326.0
2019-06-04 10:40:00,40.9,40.91,40.82,40.85,2548541.0,35.2792,35.2878,35.2102,35.2361,2548541.0
2019-06-04 10:50:00,40.84,40.93,40.84,40.92,843910.0,35.2275,35.3051,35.2275,35.2965,843910.0
2019-06-04 11:00:00,40.92,40.99,40.9,40.97,1300824.0,35.2965,35.3568,35.2792,35.3396,1300824.0
2019-06-04 11:10:00,40.97,40.99,40.93,40.98,1599319.0,35.3396,35.3568,35.3051,35.3482,1599319.0
2019-06-04 11:20:00,40.99,41.06,40.97,41.03,3059525.0,35.3568,35.4172,35.3396,35.3914,3059525.0
2019-06-04 11:30:00,41.03,41.07,41.03,41.06,1004604.0,35.3914,35.4259,35.3914,35.4172,1004604.0
2019-06-04 11:40:00,41.06,41.08,41.04,41.05,849413.0,35.4172,35.4345,35.4,35.4086,849413.0
2019-06-04 11:50:00,41.05,41.07,41.02,41.05,4028303.0,35.4086,35.4259,35.3827,35.4086,4028303.0
2019-06-04 12:00:00,41.05,41.06,41.0,41.04,1762133.0,35.4086,35.4172,35.3655,35.4,1762133.0
2019-06-04 12:10:00,41.04,41.04,41.0,41.02,411838.0,35.4,35.4,35.3655,35.3827,411838.0
2019-06-04 12:20:00,41.02,41.04,41.0,41.0,440608.0,35.3827,35.4,35.3655,35.3655,440608.0
2019-06-04 12:30:00,41.01,41.02,40.99,41.0,1342231.0,35.3741,35.3827,35.3568,35.3655,1342231.0
2019-06-04 12:40:00,41.0,41.02,40.98,41.0,501130.0,35.3655,35.3827,35.3482,35.3655,501130.0
2019-06-04 12:50:00,41.0,41.02,40.99,41.0,762826.0,35.3655,35.3827,35.3568,35.3655,762826.0
2019-06-04 13:00:00,41.0,41.01,40.97,40.98,542779.0,35.3655,35.3741,35.3396,35.3482,542779.0
2019-06-04 13:10:00,40.98,40.99,40.93,40.95,1291017.0,35.3482,35.3568,35.3051,35.3223,1291017.0
2019-06-04 13:20:00,40.96,40.98,40.94,40.98,636760.0,35.331,35.3482,35.3137,35.3482,636760.0
2019-06-04 13:30:00,40.98,41.0,40.96,40.97,653214.0,35.3482,35.3655,35.331,35.3396,653214.0
2019-06-04 13:40:00,40.97,41.01,40.96,41.01,260898.0,35.3396,35.3741,35.331,35.3741,260898.0
2019-06-04 13:50:00,41.01,41.11,41.0,41.09,3414740.0,35.3741,35.4604,35.3655,35.4431,3414740.0
2019-06-04 14:00:00,41.09,41.13,41.09,41.1,993278.0,35.4431,35.4776,35.4431,35.4517,993278.0
2019-06-04 14:10:00,41.11,41.12,41.08,41.09,898249.0,35.4604,35.469,35.4345,35.4431,898249.0
2019-06-04 14:20:00,41.09,41.1,41.06,41.08,3214895.0,35.4431,35.4517,35.4172,35.4345,3214895.0
2019-06-04 14:30:00,41.08,41.14,41.08,41.13,1136381.0,35.4345,35.4862,35.4345,35.4776,1136381.0
2019-06-04 14:40:00,41.14,41.15,41.11,41.14,602082.0,35.4862,35.4949,35.4604,35.4862,602082.0
2019-06-04 14:50:00,41.14,41.14,41.09,41.09,536231.0,35.4862,35.4862,35.4431,35.4431,536231.0
2019-06-04 15:00:00,41.1,41.12,41.08,41.12,547940.0,35.4517,35.469,35.4345,35.469,547940.0
2019-06-04 15:10:00,41.12,41.14,41.11,41.12,433645.0,35.469,35.4862,35.4604,35.469,433645.0
2019-06-04 15:20:00,41.12,41.13,41.1,41.13,453844.0,35.469,35.4776,35.4517,35.4776,453844.0
2019-06-04 15:30:00,41.13,41.16,41.12,41.16,1331623.0,35.4776,35.5035,35.469,35.5035,1331623.0
2019-06-04 15:40:00,41.16,41.17,41.13,41.16,933233.0,35.5035,35.5121,35.4776,35.5035,933233.0
2019-06-04 15:50:00,41.17,41.2,41.15,41.16,5948473.0,35.5121,35.538,35.4949,35.5035,5948473.0
2019-06-05 09:30:00,41.22,41.24,41.14,41.15,3084257.0,35.5552,35.5725,35.4862,35.4949,3084257.0
2019-06-05 09:40:00,41.15,41.15,41.06,41.07,5463419.0,35.4949,35.4949,35.4172,35.4259,5463419.0
2019-06-05 09:50:00,41.07,41.08,41.01,41.05,3003740.0,35.4259,35.4345,35.3741,35.4086,3003740.0
2019-06-05 10:00:00,41.05,41.08,40.96,40.96,2402853.0,35.4086,35.4345,35.331,35.331,2402853.0
2019-06-05 10:10:00,40.96,41.0,40.94,40.97,2093410.0,35.331,35.3655,35.3137,35.3396,2093410.0
2019-06-05 10:20:00,40.97,40.99,40.9,40.9,1251773.0,35.3396,35.3568,35.2792,35.2792,1251773.0
2019-06-05 10:30:00,40.9,40.91,40.85,40.88,2818159.0,35.2792,35.2878,35.2361,35.262,2818159.0
2019-06-05 10:40:00,40.88,40.9,40.78,40.79,2463846.0,35.262,35.2792,35.1757,35.1843,2463846.0
2019-06-05 10:50:00,40.79,40.82,40.73,40.79,4434665.0,35.1843,35.2102,35.1326,35.1843,4434665.0
2019-06-05 11:00:00,40.8,40.86,40.76,40.82,2998884.0,35.193,35.2447,35.1585,35.2102,2998884.0
2019-06-05 11:10:00,40.81,40.85,40.8,40.81,711572.0,35.2016,35.2361,35.193,35.2016,711572.0
2019-06-05 11:20:00,40.82,40.83,40.77,40.81,1408710.0,35.2102,35.2188,35.1671,35.2016,1408710.0
2019-06-05 11:30:00,40.81,40.85,40.8,40.82,1011421.0,35.2016,35.2361,35.193,35.2102,1011421.0
2019-06-05 11:40:00,40.82,40.82,40.77,40.79,1124597.0,35.2102,35.2102,35.1671,35.1843,1124597.0
2019-06-05 11:50:00,40.79,40.84,40.78,40.84,667228.0,35.1843,35.2275,35.1757,35.2275,667228.0
2019-06-05 12:00:00,40.83,40.86,40.81,40.84,517794.0,35.2188,35.2447,35.2016,35.2275,517794.0
2019-06-05 12:10:00,40.84,40.85,40.8,40.81,603256.0,35.2275,35.2361,35.193,35.2016,603256.0
2019-06-05 12:20:00,40.81,40.86,40.8,40.84,443506.0,35.2016,35.2447,35.193,35.2275,443506.0
2019-06-05 12:30:00,40.84,40.84,40.78,40.8,1462288.0,35.2275,35.2275,35.1757,35.193,1462288.0
2019-06-05 12:40:00,40.8,40.84,40.8,40.81,500487.0,35.193,35.2275,35.193,35.2016,500487.0
2019-06-05 12:50:00,40.82,40.87,40.81,40.83,576614.0,35.2102,35.2533,35.2016,35.2188,576614.0
2019-06-05 13:00:00,40.84,40.89,40.83,40.86,362535.0,35.2275,35.2706,35.2188,35.2447,362535.0
2019-06-05 13:10:00,40.86,40.92,40.85,40.92,547900.0,35.2447,35.2965,35.2361,35.2965,547900.0
2019-06-05 13:20:00,40.92,40.94,40.9,40.92,358634.0,35.2965,35.3137,35.2792,35.2965,358634.0
2019-06-05 13:30:00,40.92,40.92,40.87,40.88,567002.0,35.2965,35.2965,35.2533,35.262,567002.0
2019-06-05 13:40:00,40.88,40.9,40.87,40.87,677758.0,35.262,35.2792,35.2533,35.2533,677758.0
2019-06-05 13:50:00,40.87,40.87,40.82,40.84,649622.0,35.2533,35.2533,35.2102,35.2275,649622.0
2019-06-05 14:00:00,40.84,40.9,40.84,40.9,472252.0,35.2275,35.2792,35.2275,35.2792,472252.0
2019-06-05 14:10:00,40.89,40.91,40.87,40.88,469077.0,35.2706,35.2878,35.2533,35.262,469077.0
2019-06-05 14:20:00,40.88,40.88,40.85,40.86,273803.0,35.262,35.262,35.2361,35.2447,273803.0
2019-06-05 14:30:00,40.87,40.88,40.85,40.86,384178.0,35.2533,35.262,35.2361,35.2447,384178.0
2019-06-05 14:40:00,40.86,40.87,40.82,40.82,340091.0,35.2447,35.2533,35.2102,35.2102,340091.0
2019-06-05 14:50:00,40.82,40.86,40.81,40.84,395159.0,35.2102,35.2447,35.2016,35.2275,395159.0
2019-06-05 15:00:00,40.84,40.86,40.81,40.84,568306.0,35.2275,35.2447,35.2016,35.2275,568306.0
2019-06-05 15:10:00,40.84,40.84,40.8,40.81,829306.0,35.2275,35.2275,35.193,35.2016,829306.0
2019-06-05 15:20:00,40.81,40.82,40.76,40.77,733165.0,35.2016,35.2102,35.1585,35.1671,733165.0
2019-06-05 15:30:00,40.77,40.78,40.73,40.74,1501174.0,35.1671,35.1757,35.1326,35.1412,1501174.0
2019-06-05 15:40:00,40.75,40.79,40.73,40.79,2308403.0,35.1498,35.1843,35.1326,35.1843,2308403.0
2019-06-05 15:50:00,40.79,40.88,40.78,40.85,5384558.0,35.1843,35.262,35.1757,35.2361,5384558.0
2019-06-06 09:30:00,40.84,40.9,40.79,40.85,1632892.0,35.2275,35.2792,35.1843,35.2361,1632892.0
2019-06-06 09:40:00,40.84,40.87,40.78,40.82,1549324.0,35.2275,35.2533,35.1757,35.2102,1549324.0
2019-06-06 09:50:00,40.83,40.87,40.81,40.81,943091.0,35.2188,35.2533,35.2016,35.2016,943091.0
2019-06-06 10:00:00,40.82,40.83,40.78,40.78,838190.0,35.2102,35.2188,35.1757,35.1757,838190.0
2019-06-06 10:10:00,40.78,40.8,40.74,40.77,723323.0,35.1757,35.193,35.1412,35.1671,723323.0
2019-06-06 10:20:00,40.77,40.78,40.7,40.7,1050859.0,35.1671,35.1757,35.1067,35.1067,1050859.0
2019-06-06 10:30:00,40.7,40.79,40.69,40.79,787320.0,35.1067,35.1843,35.0981,35.1843,787320.0
2019-06-06 10:40:00,40.79,40.82,40.76,40.77,997158.0,35.1843,35.2102,35.1585,35.1671,997158.0
2019-06-06 10:50:00,40.78,40.81,40.74,40.74,1294991.0,35.1757,35.2016,35.1412,35.1412,1294991.0
2019-06-06 11:00:00,40.75,40.81,40.73,40.81,622852.0,35.1498,35.2016,35.1326,35.2016,622852.0
2019-06-06 11:10:00,40.8,40.85,40.79,40.84,287222.0,35.193,35.2361,35.1843,35.2275,287222.0
2019-06-06 11:20:00,40.84,40.86,40.82,40.83,501259.0,35.2275,35.2447,35.2102,35.2188,501259.0
2019-06-06 11:30:00,40.82,40.85,40.81,40.81,766039.0,35.2102,35.2361,35.2016,35.2016,766039.0
2019-06-06 11:40:00,40.81,40.84,40.73,40.74,943234.0,35.2016,35.2275,35.1326,35.1412,943234.0
2019-06-06 11:50:00,40.74,40.77,40.71,40.73,757629.0,35.1412,35.1671,35.1153,35.1326,757629.0
2019-06-06 12:00:00,40.72,40.74,40.7,40.73,1932322.0,35.124,35.1412,35.1067,35.1326,1932322.0
2019-06-06 12:10:00,40.73,40.74,40.7,40.73,476126.0,35.1326,35.1412,35.1067,35.1326,476126.0
2019-06-06 12:20:00,40.73,40.73,40.69,40.71,543924.0,35.1326,35.1326,35.0981,35.1153,543924.0
2019-06-06 12:30:00,40.71,40.73,40.7,40.71,706668.0,35.1153,35.1326,35.1067,35.1153,706668.0
2019-06-06 12:40:00,40.71,40.75,40.7,40.75,926139.0,35.1153,35.1498,35.1067,35.1498,926139.0
2019-06-06 12:50:00,40.75,40.77,40.74,40.75,719231.0,35.1498,35.1671,35.1412,35.1498,719231.0
2019-06-06 13:00:00,40.75,40.76,40.74,40.76,346087.0,35.1498,35.1585,35.1412,35.1585,346087.0
2019-06-06 13:10:00,40.76,40.77,40.75,40.76,306269.0,35.1585,35.1671,35.1498,35.1585,306269.0
2019-06-06 13:20:00,40.75,40.77,40.74,40.76,389002.0,35.1498,35.1671,35.1412,35.1585,389002.0
2019-06-06 13:30:00,40.76,40.79,40.76,40.78,333014.0,35.1585,35.1843,35.1585,35.1757,333014.0
2019-06-06 13:40:00,40.78,40.81,40.77,40.79,197592.0,35.1757,35.2016,35.1671,35.1843,197592.0
2019-06-06 13:50:00,40.78,40.83,40.78,40.82,711580.0,35.1757,35.2188,35.1757,35.2102,711580.0
2019-06-06 14:00:00,40.82,40.85,40.81,40.84,559815.0,35.2102,35.2361,35.2016,35.2275,559815.0
2019-06-06 14:10:00,40.84,40.86,40.83,40.86,453889.0,35.2275,35.2447,35.2188,35.2447,453889.0
2019-06-06 14:20:00,40.86,40.87,40.84,40.85,867536.0,35.2447,35.2533,35.2275,35.2361,867536.0
2019-06-06 14:30:00,40.84,40.95,40.83,40.91,4682554.0,35.2275,35.3223,35.2188,35.2878,4682554.0
2019-06-06 14:40:00,40.9,40.92,40.87,40.88,1229234.0,35.2792,35.2965,35.2533,35.262,1229234.0
2019-06-06 14:50:00,40.88,40.89,40.84,40.85,735427.0,35.262,35.2706,35.2275,35.2361,735427.0
2019-06-06 15:00:00,40.85,40.86,40.82,40.83,995425.0,35.2361,35.2447,35.2102,35.2188,995425.0
2019-06-06 15:10:00,40.84,40.9,40.83,40.9,1016065.0,35.2275,35.2792,35.2188,35.2792,1016065.0
2019-06-06 15:20:00,40.89,40.9,40.87,40.9,777128.0,35.2706,35.2792,35.2533,35.2792,777128.0
2019-06-06 15:30:00,40.89,40.95,40.88,40.93,1226181.0,35.2706,35.3223,35.262,35.3051,1226181.0
2019-06-06 15:40:00,40.93,40.93,40.88,40.9,1756618.0,35.3051,35.3051,35.262,35.2792,1756618.0
2019-06-06 15:50:00,40.91,40.92,40.84,40.88,4697596.0,35.2878,35.2965,35.2275,35.262,4697596.0
2019-06-07 09:30:00,41.08,41.24,41.06,41.23,3191639.0,35.4345,35.5725,35.4172,35.5639,3191639.0
2019-06-07 09:40:00,41.24,41.29,41.21,41.23,3172947.0,35.5725,35.6156,35.5466,35.5639,3172947.0
2019-06-07 09:50:00,41.22,41.24,41.18,41.21,1295290.0,35.5552,35.5725,35.5207,35.5466,1295290.0
2019-06-07 10:00:00,41.21,41.36,41.21,41.35,6955437.0,35.5466,35.676,35.5466,35.6674,6955437.0
2019-06-07 10:10:00,41.35,41.37,41.3,41.33,1083171.0,35.6674,35.6846,35.6242,35.6501,1083171.0
2019-06-07 10:20:00,41.33,41.37,41.32,41.36,1305185.0,35.6501,35.6846,35.6415,35.676,1305185.0
2019-06-07 10:30:00,41.36,41.45,41.36,41.44,1352040.0,35.676,35.7536,35.676,35.745,1352040.0
2019-06-07 10:40:00,41.45,41.51,41.44,41.5,2210572.0,35.7536,35.8054,35.745,35.7968,2210572.0
2019-06-07 10:50:00,41.49,41.52,41.47,41.5,2076822.0,35.7881,35.814,35.7709,35.7968,2076822.0
2019-06-07 11:00:00,41.49,41.5,41.39,41.39,2741026.0,35.7881,35.7968,35.7019,35.7019,2741026.0
2019-06-07 11:10:00,41.4,41.42,41.36,41.37,748735.0,35.7105,35.7278,35.676,35.6846,748735.0
2019-06-07 11:20:00,41.37,41.4,41.3,41.3,852298.0,35.6846,35.7105,35.6242,35.6242,852298.0
2019-06-07 11:30:00,41.3,41.32,41.27,41.29,1315730.0,35.6242,35.6415,35.5984,35.6156,1315730.0
2019-06-07 11:40:00,41.29,41.31,41.27,41.3,1145710.0,35.6156,35.6329,35.5984,35.6242,1145710.0
2019-06-07 11:50:00,41.29,41.3,41.21,41.22,1098946.0,35.6156,35.6242,35.5466,35.5552,1098946.0
2019-06-07 12:00:00,41.22,41.23,41.2,41.22,1285934.0,35.5552,35.5639,35.538,35.5552,1285934.0
2019-06-07 12:10:00,41.22,41.25,41.21,41.23,867435.0,35.5552,35.5811,35.5466,35.5639,867435.0
2019-06-07 12:20:00,41.23,41.27,41.22,41.27,704754.0,35.5639,35.5984,35.5552,35.5984,704754.0
2019-06-07 12:30:00,41.27,41.28,41.25,41.26,440360.0,35.5984,35.607,35.5811,35.5897,440360.0
2019-06-07 12:40:00,41.25,41.3,41.25,41.3,531151.0,35.5811,35.6242,35.5811,35.6242,531151.0
2019-06-07 12:50:00,41.3,41.32,41.28,41.32,368634.0,35.6242,35.6415,35.607,35.6415,368634.0
2019-06-07 13:00:00,41.32,41.35,41.3,41.34,1596678.0,35.6415,35.6674,35.6242,35.6587,1596678.0
2019-06-07 13:10:00,41.33,41.35,41.31,41.34,393682.0,35.6501,35.6674,35.6329,35.6587,393682.0
2019-06-07 13:20:00,41.33,41.35,41.29,41.29,1196230.0,35.6501,35.6674,35.6156,35.6156,1196230.0
2019-06-07 13:30:00,41.3,41.31,41.27,41.3,467885.0,35.6242,35.6329,35.5984,35.6242,467885.0
2019-06-07 13:40:00,41.3,41.31,41.26,41.27,402346.0,35.6242,35.6329,35.5897,35.5984,402346.0
2019-06-07 13:50:00,41.27,41.32,41.26,41.32,252154.0,35.5984,35.6415,35.5897,35.6415,252154.0
2019-06-07 14:00:00,41.32,41.32,41.27,41.28,604087.0,35.6415,35.6415,35.5984,35.607,604087.0
2019-06-07 14:10:00,41.27,41.29,41.26,41.27,569494.0,35.5984,35.6156,35.5897,35.5984,569494.0
2019-06-07 14:20:00,41.27,41.28,41.25,41.27,537902.0,35.5984,35.607,35.5811,35.5984,537902.0
2019-06-07 14:30:00,41.27,41.27,41.25,41.26,435620.0,35.5984,35.5984,35.5811,35.5897,435620.0
2019-06-07 14:40:00,41.26,41.27,41.23,41.23,401346.0,35.5897,35.5984,35.5639,35.5639,401346.0
2019-06-07 14:50:00,41.23,41.26,41.22,41.23,737473.0,35.5639,35.5897,35.5552,35.5639,737473.0
2019-06-07 15:00:00,41.23,41.26,41.22,41.25,799775.0,35.5639,35.5897,35.5552,35.5811,799775.0
2019-06-07 15:10:00,41.25,41.28,41.24,41.26,1179981.0,35.5811,35.607,35.5725,35.5897,1179981.0
2019-06-07 15:20:00,41.27,41.3,41.25,41.3,1281030.0,35.5984,35.6242,35.5811,35.6242,1281030.0
2019-06-07 15:30:00,41.29,41.31,41.25,41.26,668513.0,35.6156,35.6329,35.5811,35.5897,668513.0
2019-06-07 15:40:00,41.26,41.27,41.22,41.23,1405576.0,35.5897,35.5984,35.5552,35.5639,1405576.0
2019-06-07 15:50:00,41.23,41.24,41.18,41.18,4647095.0,35.5639,35.5725,35.5207,35.5207,4647095.0
2019-06-10 09:30:00,41.56,41.58,41.49,41.56,2835717.0,35.8485,35.8658,35.7881,35.8485,2835717.0
2019-06-10 09:40:00,41.56,41.57,41.47,41.49,1478339.0,35.8485,35.8571,35.7709,35.7881,1478339.0
2019-06-10 09:50:00,41.48,41.54,41.47,41.54,1561709.0,35.7795,35.8313,35.7709,35.8313,1561709.0
2019-06-10 10:00:00,41.54,41.57,41.52,41.55,1709286.0,35.8313,35.8571,35.814,35.8399,1709286.0
2019-06-10 10:10:00,41.56,41.63,41.55,41.63,881683.0,35.8485,35.9089,35.8399,35.9089,881683.0
2019-06-10 10:20:00,41.63,41.64,41.59,41.64,885119.0,35.9089,35.9175,35.8744,35.9175,885119.0
2019-06-10 10:30:00,41.64,41.65,41.62,41.64,1154949.0,35.9175,35.9261,35.9003,35.9175,1154949.0
2019-06-10 10:40:00,41.63,41.69,41.63,41.68,1103541.0,35.9089,35.9606,35.9089,35.952,1103541.0
2019-06-10 10:50:00,41.68,41.72,41.66,41.7,1513192.0,35.952,35.9865,35.9348,35.9693,1513192.0
2019-06-10 11:00:00,41.71,41.72,41.69,41.69,536058.0,35.9779,35.9865,35.9606,35.9606,536058.0
2019-06-10 11:10:00,41.69,41.71,41.69,41.71,981921.0,35.9606,35.9779,35.9606,35.9779,981921.0
2019-06-10 11:20:00,41.71,41.71,41.67,41.68,1882196.0,35.9779,35.9779,35.9434,35.952,1882196.0
2019-06-10 11:30:00,41.68,41.74,41.67,41.74,1239478.0,35.952,36.0038,35.9434,36.0038,1239478.0
2019-06-10 11:40:00,41.73,41.78,41.73,41.78,969803.0,35.9952,36.0383,35.9952,36.0383,969803.0
2019-06-10 11:50:00,41.78,41.81,41.77,41.8,1028100.0,36.0383,36.0642,36.0297,36.0555,1028100.0
2019-06-10 12:00:00,41.79,41.8,41.76,41.77,1456658.0,36.0469,36.0555,36.021,36.0297,1456658.0
2019-06-10 12:10:00,41.77,41.77,41.74,41.75,1192611.0,36.0297,36.0297,36.0038,36.0124,1192611.0
2019-06-10 12:20:00,41.75,41.75,41.71,41.72,770879.0,36.0124,36.0124,35.9779,35.9865,770879.0
2019-06-10 12:30:00,41.73,41.73,41.7,41.72,649724.0,35.9952,35.9952,35.9693,35.9865,649724.0
2019-06-10 12:40:00,41.72,41.73,41.69,41.71,337442.0,35.9865,35.9952,35.9606,35.9779,337442.0
2019-06-10 12:50:00,41.71,41.72,41.67,41.69,3685601.0,35.9779,35.9865,35.9434,35.9606,3685601.0
2019-06-10 13:00:00,41.69,41.72,41.67,41.68,734342.0,35.9606,35.9865,35.9434,35.952,734342.0
2019-06-10 13:10:00,41.69,41.7,41.66,41.68,523775.0,35.9606,35.9693,35.9348,35.952,523775.0
2019-06-10 13:20:00,41.68,41.69,41.66,41.68,341951.0,35.952,35.9606,35.9348,35.952,341951.0
2019-06-10 13:30:00,41.68,41.7,41.67,41.68,543669.0,35.952,35.9693,35.9434,35.952,543669.0
2019-06-10 13:40:00,41.68,41.7,41.66,41.68,537159.0,35.952,35.9693,35.9348,35.952,537159.0
2019-06-10 13:50:00,41.68,41.69,41.66,41.68,766840.0,35.952,35.9606,35.9348,35.952,766840.0
2019-06-10 14:00:00,41.68,41.69,41.63,41.64,970708.0,35.952,35.9606,35.9089,35.9175,970708.0
2019-06-10 14:10:00,41.65,41.65,41.61,41.61,338653.0,35.9261,35.9261,35.8916,35.8916,338653.0
2019-06-10 14:20:00,41.62,41.67,41.61,41.66,1390555.0,35.9003,35.9434,35.8916,35.9348,1390555.0
2019-06-10 14:30:00,41.66,41.7,41.66,41.69,692447.0,35.9348,35.9693,35.9348,35.9606,692447.0
2019-06-10 14:40:00,41.69,41.71,41.68,41.71,603139.0,35.9606,35.9779,35.952,35.9779,603139.0
2019-06-10 14:50:00,41.71,41.72,41.69,41.71,521324.0,35.9779,35.9865,35.9606,35.9779,521324.0
2019-06-10 15:00:00,41.71,41.72,41.69,41.71,667444.0,35.9779,35.9865,35.9606,35.9779,667444.0
2019-06-10 15:10:00,41.71,41.72,41.68,41.7,1263006.0,35.9779,35.9865,35.952,35.9693,1263006.0
2019-06-10 15:20:00,41.71,41.71,41.67,41.68,601078.0,35.9779,35.9779,35.9434,35.952,601078.0
2019-06-10 15:30:00,41.69,41.71,41.67,41.69,1501895.0,35.9606,35.9779,35.9434,35.9606,1501895.0
2019-06-10 15:40:00,41.69,41.69,41.66,41.66,2191262.0,35.9606,35.9606,35.9348,35.9348,2191262.0
2019-06-10 15:50:00,41.67,41.68,41.61,41.61,7546089.0,35.9434,35.952,35.8916,35.8916,7546089.0
2019-06-11 09:30:00,42.15,42.22,42.09,42.11,5167745.0,36.3574,36.4178,36.3057,36.3229,5167745.0
2019-06-11 09:40:00,42.11,42.2,42.1,42.12,2916495.0,36.3229,36.4006,36.3143,36.3316,2916495.0
2019-06-11 09:50:00,42.12,42.16,42.1,42.13,3014700.0,36.3316,36.3661,36.3143,36.3402,3014700.0
2019-06-11 10:00:00,42.14,42.17,42.1,42.11,1670800.0,36.3488,36.3747,36.3143,36.3229,1670800.0
2019-06-11 10:10:00,42.12,42.16,42.08,42.16,2218466.0,36.3316,36.3661,36.2971,36.3661,2218466.0
2019-06-11 10:20:00,42.16,42.2,42.14,42.2,1461774.0,36.3661,36.4006,36.3488,36.4006,1461774.0
2019-06-11 10:30:00,42.2,42.2,42.15,42.17,1247745.0,36.4006,36.4006,36.3574,36.3747,1247745.0
2019-06-11 10:40:00,42.16,42.18,42.1,42.11,995173.0,36.3661,36.3833,36.3143,36.3229,995173.0
2019-06-11 10:50:00,42.11,42.12,42.06,42.11,1473987.0,36.3229,36.3316,36.2798,36.3229,1473987.0
2019-06-11 11:00:00,42.11,42.14,42.09,42.12,997175.0,36.3229,36.3488,36.3057,36.3316,997175.0
2019-06-11 11:10:00,42.11,42.14,42.08,42.13,583413.0,36.3229,36.3488,36.2971,36.3402,583413.0
2019-06-11 11:20:00,42.13,42.15,42.07,42.09,1497972.0,36.3402,36.3574,36.2884,36.3057,1497972.0
2019-06-11 11:30:00,42.08,42.09,42.03,42.04,832830.0,36.2971,36.3057,36.2539,36.2625,832830.0
2019-06-11 11:40:00,42.04,42.05,42.02,42.03,1491639.0,36.2625,36.2712,36.2453,36.2539,1491639.0
2019-06-11 11:50:00,42.03,42.08,42.02,42.06,522224.0,36.2539,36.2971,36.2453,36.2798,522224.0
2019-06-11 12:00:00,42.06,42.07,41.98,42.0,611029.0,36.2798,36.2884,36.2108,36.228,611029.0
2019-06-11 12:10:00,42.0,42.01,41.98,42.0,588234.0,36.228,36.2367,36.2108,36.228,588234.0
2019-06-11 12:20:00,41.99,42.02,41.99,42.01,713079.0,36.2194,36.2453,36.2194,36.2367,713079.0
2019-06-11 12:30:00,42.0,42.04,42.0,42.01,1751943.0,36.228,36.2625,36.228,36.2367,1751943.0
2019-06-11 12:40:00,42.01,42.02,41.98,41.98,708799.0,36.2367,36.2453,36.2108,36.2108,708799.0
2019-06-11 12:50:00,41.98,42.0,41.96,41.96,615808.0,36.2108,36.228,36.1935,36.1935,615808.0
2019-06-11 13:00:00,41.96,42.02,41.96,42.01,1046091.0,36.1935,36.2453,36.1935,36.2367,1046091.0
2019-06-11 13:10:00,42.0,42.06,41.99,42.04,2747591.0,36.228,36.2798,36.2194,36.2625,2747591.0
2019-06-11 13:20:00,42.05,42.06,42.03,42.05,650037.0,36.2712,36.2798,36.2539,36.2712,650037.0
2019-06-11 13:30:00,42.05,42.08,42.03,42.08,1707563.0,36.2712,36.2971,36.2539,36.2971,1707563.0
2019-06-11 13:40:00,42.07,42.12,42.06,42.12,1033177.0,36.2884,36.3316,36.2798,36.3316,1033177.0
2019-06-11 13:50:00,42.12,42.16,42.11,42.16,1186783.0,36.3316,36.3661,36.3229,36.3661,1186783.0
2019-06-11 14:00:00,42.16,42.19,42.15,42.19,1466100.0,36.3661,36.3919,36.3574,36.3919,1466100.0
2019-06-11 14:10:00,42.19,42.19,42.12,42.13,2797855.0,36.3919,36.3919,36.3316,36.3402,2797855.0
2019-06-11 14:20:00,42.13,42.14,42.11,42.11,200898.0,36.3402,36.3488,36.3229,36.3229,200898.0
2019-06-11 14:30:00,42.12,42.12,42.08,42.09,362981.0,36.3316,36.3316,36.2971,36.3057,362981.0
2019-06-11 14:40:00,42.08,42.1,42.07,42.1,496408.0,36.2971,36.3143,36.2884,36.3143,496408.0
2019-06-11 14:50:00,42.1,42.12,42.08,42.12,385891.0,36.3143,36.3316,36.2971,36.3316,385891.0
2019-06-11 15:00:00,42.11,42.12,42.06,42.1,533676.0,36.3229,36.3316,36.2798,36.3143,533676.0
2019-06-11 15:10:00,42.1,42.12,42.09,42.09,757248.0,36.3143,36.3316,36.3057,36.3057,757248.0
2019-06-11 15:20:00,42.09,42.11,42.06,42.09,932600.0,36.3057,36.3229,36.2798,36.3057,932600.0
2019-06-11 15:30:00,42.08,42.11,42.06,42.11,1079639.0,36.2971,36.3229,36.2798,36.3229,1079639.0
2019-06-11 15:40:00,42.11,42.12,42.09,42.09,1634167.0,36.3229,36.3316,36.3057,36.3057,1634167.0
2019-06-11 15:50:00,42.1,42.12,42.06,42.07,4152355.0,36.3143,36.3316,36.2798,36.2884,4152355.0
2019-06-12 09:30:00,41.78,41.79,41.68,41.75,2530326.0,36.0383,36.0469,35.952,36.0124,2530326.0
2019-06-12 09:40:00,41.75,41.79,41.7,41.7,1737122.0,36.0124,36.0469,35.9693,35.9693,1737122.0
2019-06-12 09:50:00,41.71,41.72,41.68,41.71,1360005.0,35.9779,35.9865,35.952,35.9779,1360005.0
2019-06-12 10:00:00,41.72,41.75,41.7,41.71,1339209.0,35.9865,36.0124,35.9693,35.9779,1339209.0
2019-06-12 10:10:00,41.71,41.75,41.7,41.73,644515.0,35.9779,36.0124,35.9693,35.9952,644515.0
2019-06-12 10:20:00,41.73,41.77,41.72,41.76,909203.0,35.9952,36.0297,35.9865,36.021,909203.0
2019-06-12 10:30:00,41.75,41.78,41.72,41.77,469815.0,36.0124,36.0383,35.9865,36.0297,469815.0
2019-06-12 10:40:00,41.78,41.81,41.77,41.8,706277.0,36.0383,36.0642,36.0297,36.0555,706277.0
2019-06-12 10:50:00,41.79,41.81,41.73,41.73,1172696.0,36.0469,36.0642,35.9952,35.9952,1172696.0
2019-06-12 11:00:00,41.74,41.78,41.72,41.75,426575.0,36.0038,36.0383,35.9865,36.0124,426575.0
2019-06-12 11:10:00,41.75,41.76,41.71,41.73,265235.0,36.0124,36.021,35.9779,35.9952,265235.0
2019-06-12 11:20:00,41.73,41.75,41.67,41.69,1189723.0,35.9952,36.0124,35.9434,35.9606,1189723.0
2019-06-12 11:30:00,41.69,41.7,41.63,41.64,909866.0,35.9606,35.9693,35.9089,35.9175,909866.0
2019-06-12 11:40:00,41.64,41.69,41.63,41.66,2663545.0,35.9175,35.9606,35.9089,35.9348,2663545.0
2019-06-12 11:50:00,41.66,41.67,41.62,41.64,348014.0,35.9348,35.9434,35.9003,35.9175,348014.0
2019-06-12 12:00:00,41.64,41.65,41.62,41.64,515504.0,35.9175,35.9261,35.9003,35.9175,515504.0
2019-06-12 12:10:00,41.64,41.68,41.61,41.66,2339909.0,35.9175,35.952,35.8916,35.9348,2339909.0
2019-06-12 12:20:00,41.66,41.71,41.65,41.69,1427348.0,35.9348,35.9779,35.9261,35.9606,1427348.0
2019-06-12 12:30:00,41.69,41.71,41.65,41.66,394348.0,35.9606,35.9779,35.9261,35.9348,394348.0
2019-06-12 12:40:00,41.66,41.67,41.64,41.66,233148.0,35.9348,35.9434,35.9175,35.9348,233148.0
2019-06-12 12:50:00,41.66,41.68,41.65,41.67,709810.0,35.9348,35.952,35.9261,35.9434,709810.0
2019-06-12 13:00:00,41.67,41.69,41.64,41.66,1099905.0,35.9434,35.9606,35.9175,35.9348,1099905.0
2019-06-12 13:10:00,41.66,41.67,41.64,41.64,529517.0,35.9348,35.9434,35.9175,35.9175,529517.0
2019-06-12 13:20:00,41.64,41.67,41.63,41.66,836124.0,35.9175,35.9434,35.9089,35.9348,836124.0
2019-06-12 13:30:00,41.66,41.67,41.64,41.65,445662.0,35.9348,35.9434,35.9175,35.9261,445662.0
2019-06-12 13:40:00,41.65,41.66,41.63,41.64,262415.0,35.9261,35.9348,35.9089,35.9175,262415.0
2019-06-12 13:50:00,41.64,41.66,41.62,41.63,351235.0,35.9175,35.9348,35.9003,35.9089,351235.0
2019-06-12 14:00:00,41.64,41.64,41.59,41.6,428611.0,35.9175,35.9175,35.8744,35.883,428611.0
2019-06-12 14:10:00,41.6,41.62,41.58,41.59,1168765.0,35.883,35.9003,35.8658,35.8744,1168765.0
2019-06-12 14:20:00,41.59,41.6,41.57,41.57,252079.0,35.8744,35.883,35.8571,35.8571,252079.0
2019-06-12 14:30:00,41.57,41.61,41.55,41.61,1683906.0,35.8571,35.8916,35.8399,35.8916,1683906.0
2019-06-12 14:40:00,41.6,41.66,41.6,41.66,1106164.0,35.883,35.9348,35.883,35.9348,1106164.0
2019-06-12 14:50:00,41.66,41.66,41.64,41.65,579684.0,35.9348,35.9348,35.9175,35.9261,579684.0
2019-06-12 15:00:00,41.65,41.65,41.6,41.62,903636.0,35.9261,35.9261,35.883,35.9003,903636.0
2019-06-12 15:10:00,41.63,41.63,41.59,41.6,1073001.0,35.9089,35.9089,35.8744,35.883,1073001.0
2019-06-12 15:20:00,41.6,41.61,41.57,41.58,673974.0,35.883,35.8916,35.8571,35.8658,673974.0
2019-06-12 15:30:00,41.58,41.59,41.56,41.58,1782911.0,35.8658,35.8744,35.8485,35.8658,1782911.0
2019-06-12 15:40:00,41.58,41.6,41.56,41.59,1086142.0,35.8658,35.883,35.8485,35.8744,1086142.0
2019-06-12 15:50:00,41.59,41.65,41.59,41.61,4512835.0,35.8744,35.9261,35.8744,35.8916,4512835.0
2019-06-13 09:30:00,41.69,41.73,41.65,41.73,942488.0,35.9606,35.9952,35.9261,35.9952,942488.0
2019-06-13 09:40:00,41.73,41.76,41.71,41.72,1318564.0,35.9952,36.021,35.9779,35.9865,1318564.0
2019-06-13 09:50:00,41.72,41.74,41.69,41.73,4281963.0,35.9865,36.0038,35.9606,35.9952,4281963.0
2019-06-13 10:00:00,41.74,41.75,41.63,41.64,1718532.0,36.0038,36.0124,35.9089,35.9175,1718532.0
2019-06-13 10:10:00,41.64,41.65,41.61,41.62,1167338.0,35.9175,35.9261,35.8916,35.9003,1167338.0
2019-06-13 10:20:00,41.62,41.66,41.59,41.65,1822708.0,35.9003,35.9348,35.8744,35.9261,1822708.0
2019-06-13 10:30:00,41.65,41.68,41.64,41.65,1086789.0,35.9261,35.952,35.9175,35.9261,1086789.0
2019-06-13 10:40:00,41.65,41.66,41.59,41.6,439066.0,35.9261,35.9348,35.8744,35.883,439066.0
2019-06-13 10:50:00,41.6,41.6,41.56,41.57,816626.0,35.883,35.883,35.8485,35.8571,816626.0
2019-06-13 11:00:00,41.58,41.61,41.53,41.55,1541987.0,35.8658,35.8916,35.8226,35.8399,1541987.0
2019-06-13 11:10:00,41.55,41.58,41.53,41.55,706435.0,35.8399,35.8658,35.8226,35.8399,706435.0
2019-06-13 11:20:00,41.55,41.56,41.53,41.54,1979353.0,35.8399,35.8485,35.8226,35.8313,1979353.0
2019-06-13 11:30:00,41.55,41.55,41.5,41.52,1240098.0,35.8399,35.8399,35.7968,35.814,1240098.0
2019-06-13 11:40:00,41.52,41.54,41.49,41.49,1181599.0,35.814,35.8313,35.7881,35.7881,1181599.0
2019-06-13 11:50:00,41.49,41.5,41.45,41.47,1807404.0,35.7881,35.7968,35.7536,35.7709,1807404.0
2019-06-13 12:00:00,41.47,41.52,41.46,41.5,424036.0,35.7709,35.814,35.7623,35.7968,424036.0
2019-06-13 12:10:00,41.5,41.53,41.49,41.51,451303.0,35.7968,35.8226,35.7881,35.8054,451303.0
2019-06-13 12:20:00,41.51,41.53,41.48,41.49,582939.0,35.8054,35.8226,35.7795,35.7881,582939.0
2019-06-13 12:30:00,41.48,41.5,41.47,41.49,244369.0,35.7795,35.7968,35.7709,35.7881,244369.0
2019-06-13 12:40:00,41.49,41.58,41.48,41.57,1500228.0,35.7881,35.8658,35.7795,35.8571,1500228.0
2019-06-13 12:50:00,41.57,41.59,41.56,41.58,672213.0,35.8571,35.8744,35.8485,35.8658,672213.0
2019-06-13 13:00:00,41.58,41.6,41.57,41.59,507020.0,35.8658,35.883,35.8571,35.8744,507020.0
2019-06-13 13:10:00,41.59,41.61,41.57,41.58,242791.0,35.8744,35.8916,35.8571,35.8658,242791.0
2019-06-13 13:20:00,41.58,41.6,41.58,41.59,431719.0,35.8658,35.883,35.8658,35.8744,431719.0
2019-06-13 13:30:00,41.6,41.6,41.58,41.59,726682.0,35.883,35.883,35.8658,35.8744,726682.0
2019-06-13 13:40:00,41.58,41.6,41.57,41.6,522499.0,35.8658,35.883,35.8571,35.883,522499.0
2019-06-13 13:50:00,41.6,41.62,41.59,41.62,326373.0,35.883,35.9003,35.8744,35.9003,326373.0
2019-06-13 14:00:00,41.62,41.62,41.59,41.59,240325.0,35.9003,35.9003,35.8744,35.8744,240325.0
2019-06-13 14:10:00,41.59,41.6,41.56,41.58,1090199.0,35.8744,35.883,35.8485,35.8658,1090199.0
2019-06-13 14:20:00,41.59,41.59,41.53,41.55,350508.0,35.8744,35.8744,35.8226,35.8399,350508.0
2019-06-13 14:30:00,41.54,41.55,41.49,41.52,1581334.0,35.8313,35.8399,35.7881,35.814,1581334.0
2019-06-13 14:40:00,41.51,41.53,41.49,41.5,527492.0,35.8054,35.8226,35.7881,35.7968,527492.0
2019-06-13 14:50:00,41.5,41.51,41.47,41.48,429032.0,35.7968,35.8054,35.7709,35.7795,429032.0
2019-06-13 15:00:00,41.48,41.49,41.44,41.44,4939922.0,35.7795,35.7881,35.745,35.745,4939922.0
2019-06-13 15:10:00,41.45,41.46,41.43,41.44,675509.0,35.7536,35.7623,35.7364,35.745,675509.0
2019-06-13 15:20:00,41.43,41.48,41.43,41.46,1095840.0,35.7364,35.7795,35.7364,35.7623,1095840.0
2019-06-13 15:30:00,41.46,41.52,41.46,41.51,2378513.0,35.7623,35.814,35.7623,35.8054,2378513.0
2019-06-13 15:40:00,41.51,41.51,41.49,41.49,1111298.0,35.8054,35.8054,35.7881,35.7881,1111298.0
2019-06-13 15:50:00,41.48,41.59,41.48,41.58,3132457.0,35.7795,35.8744,35.7795,35.8658,3132457.0
2019-06-14 09:30:00,41.29,41.31,41.25,41.29,1823501.0,35.6156,35.6329,35.5811,35.6156,1823501.0
2019-06-14 09:40:00,41.28,41.3,41.25,41.29,3111626.0,35.607,35.6242,35.5811,35.6156,3111626.0
2019-06-14 09:50:00,41.3,41.31,41.22,41.23,2545890.0,35.6242,35.6329,35.5552,35.5639,2545890.0
2019-06-14 10:00:00,41.23,41.25,41.21,41.25,2687553.0,35.5639,35.5811,35.5466,35.5811,2687553.0
2019-06-14 10:10:00,41.25,41.27,41.22,41.23,1581273.0,35.5811,35.5984,35.5552,35.5639,1581273.0
2019-06-14 10:20:00,41.22,41.28,41.22,41.25,1149679.0,35.5552,35.607,35.5552,35.5811,1149679.0
2019-06-14 10:30:00,41.25,41.27,41.22,41.24,2980121.0,35.5811,35.5984,35.5552,35.5725,2980121.0
2019-06-14 10:40:00,41.24,41.28,41.23,41.27,891531.0,35.5725,35.607,35.5639,35.5984,891531.0
2019-06-14 10:50:00,41.28,41.29,41.25,41.28,1199742.0,35.607,35.6156,35.5811,35.607,1199742.0
2019-06-14 11:00:00,41.28,41.28,41.22,41.23,738926.0,35.607,35.607,35.5552,35.5639,738926.0
2019-06-14 11:10:00,41.23,41.24,41.21,41.23,845341.0,35.5639,35.5725,35.5466,35.5639,845341.0
2019-06-14 11:20:00,41.23,41.28,41.23,41.27,1864326.0,35.5639,35.607,35.5639,35.5984,1864326.0
2019-06-14 11:30:00,41.28,41.31,41.27,41.28,1551549.0,35.607,35.6329,35.5984,35.607,1551549.0
2019-06-14 11:40:00,41.28,41.29,41.24,41.25,776650.0,35.607,35.6156,35.5725,35.5811,776650.0
2019-06-14 11:50:00,41.25,41.26,41.22,41.24,1199950.0,35.5811,35.5897,35.5552,35.5725,1199950.0
2019-06-14 12:00:00,41.24,41.24,41.21,41.23,919892.0,35.5725,35.5725,35.5466,35.5639,919892.0
2019-06-14 12:10:00,41.22,41.22,41.17,41.18,2069661.0,35.5552,35.5552,35.5121,35.5207,2069661.0
2019-06-14 12:20:00,41.18,41.19,41.15,41.16,1207805.0,35.5207,35.5294,35.4949,35.5035,1207805.0
2019-06-14 12:30:00,41.16,41.2,41.15,41.19,817679.0,35.5035,35.538,35.4949,35.5294,817679.0
2019-06-14 12:40:00,41.19,41.2,41.15,41.19,1645577.0,35.5294,35.538,35.4949,35.5294,1645577.0
2019-06-14 12:50:00,41.19,41.2,41.15,41.16,1341574.0,35.5294,35.538,35.4949,35.5035,1341574.0
2019-06-14 13:00:00,41.16,41.17,41.14,41.16,198538.0,35.5035,35.5121,35.4862,35.5035,198538.0
2019-06-14 13:10:00,41.15,41.16,41.14,41.15,257717.0,35.4949,35.5035,35.4862,35.4949,257717.0
2019-06-14 13:20:00,41.14,41.17,41.14,41.16,392433.0,35.4862,35.5121,35.4862,35.5035,392433.0
2019-06-14 13:30:00,41.15,41.18,41.12,41.16,2679096.0,35.4949,35.5207,35.469,35.5035,2679096.0
2019-06-14 13:40:00,41.16,41.17,41.13,41.15,1218029.0,35.5035,35.5121,35.4776,35.4949,1218029.0
2019-06-14 13:50:00,41.15,41.17,41.15,41.16,289082.0,35.4949,35.5121,35.4949,35.5035,289082.0
2019-06-14 14:00:00,41.16,41.18,41.14,41.15,790636.0,35.5035,35.5207,35.4862,35.4949,790636.0
2019-06-14 14:10:00,41.14,41.15,41.13,41.15,368154.0,35.4862,35.4949,35.4776,35.4949,368154.0
2019-06-14 14:20:00,41.15,41.15,41.11,41.13,657189.0,35.4949,35.4949,35.4604,35.4776,657189.0
2019-06-14 14:30:00,41.13,41.15,41.12,41.15,294550.0,35.4776,35.4949,35.469,35.4949,294550.0
2019-06-14 14:40:00,41.15,41.15,41.13,41.14,497583.0,35.4949,35.4949,35.4776,35.4862,497583.0
2019-06-14 14:50:00,41.14,41.14,41.13,41.13,368786.0,35.4862,35.4862,35.4776,35.4776,368786.0
2019-06-14 15:00:00,41.13,41.15,41.12,41.14,1072076.0,35.4776,35.4949,35.469,35.4862,1072076.0
2019-06-14 15:10:00,41.14,41.18,41.13,41.15,1844300.0,35.4862,35.5207,35.4776,35.4949,1844300.0
2019-06-14 15:20:00,41.16,41.17,41.14,41.15,1166422.0,35.5035,35.5121,35.4862,35.4949,1166422.0
2019-06-14 15:30:00,41.15,41.16,41.13,41.15,1117730.0,35.4949,35.5035,35.4776,35.4949,1117730.0
2019-06-14 15:40:00,41.15,41.16,41.12,41.14,2577335.0,35.4949,35.5035,35.469,35.4862,2577335.0
2019-06-14 15:50:00,41.14,41.14,41.08,41.1,6428137.0,35.4862,35.4862,35.4345,35.4517,6428137.0
2019-06-17 09:30:00,40.82,40.88,40.81,40.84,2046938.0,35.478,35.5301,35.4693,35.4954,2046938.0
2019-06-17 09:40:00,40.84,40.91,40.83,40.9,1475644.0,35.4954,35.5562,35.4867,35.5475,1475644.0
2019-06-17 09:50:00,40.9,40.95,40.9,40.93,1523124.0,35.5475,35.591,35.5475,35.5736,1523124.0
2019-06-17 10:00:00,40.92,40.97,40.91,40.95,1721773.0,35.5649,35.6084,35.5562,35.591,1721773.0
2019-06-17 10:10:00,40.94,40.96,40.91,40.92,1765497.0,35.5823,35.5997,35.5562,35.5649,1765497.0
2019-06-17 10:20:00,40.91,40.97,40.91,40.96,1035281.0,35.5562,35.6084,35.5562,35.5997,1035281.0
2019-06-17 10:30:00,40.96,41.02,40.96,41.01,1370091.0,35.5997,35.6518,35.5997,35.6431,1370091.0
2019-06-17 10:40:00,41.01,41.03,40.97,40.98,525084.0,35.6431,35.6605,35.6084,35.6171,525084.0
2019-06-17 10:50:00,40.99,41.0,40.95,40.97,1364546.0,35.6257,35.6344,35.591,35.6084,1364546.0
2019-06-17 11:00:00,40.97,41.01,40.96,40.97,2078947.0,35.6084,35.6431,35.5997,35.6084,2078947.0
2019-06-17 11:10:00,40.97,41.0,40.96,40.99,662556.0,35.6084,35.6344,35.5997,35.6257,662556.0
2019-06-17 11:20:00,40.99,41.01,40.95,40.95,288733.0,35.6257,35.6431,35.591,35.591,288733.0
2019-06-17 11:30:00,40.95,40.97,40.93,40.95,1023746.0,35.591,35.6084,35.5736,35.591,1023746.0
2019-06-17 11:40:00,40.94,40.96,40.93,40.96,332025.0,35.5823,35.5997,35.5736,35.5997,332025.0
2019-06-17 11:50:00,40.96,40.98,40.95,40.97,298421.0,35.5997,35.6171,35.591,35.6084,298421.0
2019-06-17 12:00:00,40.97,40.99,40.96,40.98,531514.0,35.6084,35.6257,35.5997,35.6171,531514.0
2019-06-17 12:10:00,40.98,41.0,40.98,40.98,337987.0,35.6171,35.6344,35.6171,35.6171,337987.0
2019-06-17 12:20:00,40.98,40.99,40.96,40.96,158248.0,35.6171,35.6257,35.5997,35.5997,158248.0
2019-06-17 12:30:00,40.96,40.99,40.95,40.99,366571.0,35.5997,35.6257,35.591,35.6257,366571.0
2019-06-17 12:40:00,40.99,41.0,40.98,40.98,274769.0,35.6257,35.6344,35.6171,35.6171,274769.0
2019-06-17 12:50:00,40.98,40.99,40.96,40.98,878379.0,35.6171,35.6257,35.5997,35.6171,878379.0
2019-06-17 13:00:00,40.98,40.99,40.97,40.97,781091.0,35.6171,35.6257,35.6084,35.6084,781091.0
2019-06-17 13:10:00,40.97,40.99,40.97,40.98,1282261.0,35.6084,35.6257,35.6084,35.6171,1282261.0
2019-06-17 13:20:00,40.99,40.99,40.97,40.98,681580.0,35.6257,35.6257,35.6084,35.6171,681580.0
2019-06-17 13:30:00,40.97,41.0,40.97,40.99,1091098.0,35.6084,35.6344,35.6084,35.6257,1091098.0
2019-06-17 13:40:00,40.99,41.0,40.98,40.98,691958.0,35.6257,35.6344,35.6171,35.6171,691958.0
2019-06-17 13:50:00,40.98,40.99,40.97,40.99,1553055.0,35.6171,35.6257,35.6084,35.6257,1553055.0
2019-06-17 14:00:00,40.98,41.01,40.98,40.98,494555.0,35.6171,35.6431,35.6171,35.6171,494555.0
2019-06-17 14:10:00,40.98,41.0,40.97,40.98,474328.0,35.6171,35.6344,35.6084,35.6171,474328.0
2019-06-17 14:20:00,40.98,40.98,40.95,40.96,646922.0,35.6171,35.6171,35.591,35.5997,646922.0
2019-06-17 14:30:00,40.97,40.97,40.96,40.97,780295.0,35.6084,35.6084,35.5997,35.6084,780295.0
2019-06-17 14:40:00,40.97,40.98,40.96,40.98,165407.0,35.6084,35.6171,35.5997,35.6171,165407.0
2019-06-17 14:50:00,40.98,40.98,40.95,40.95,346377.0,35.6171,35.6171,35.591,35.591,346377.0
2019-06-17 15:00:00,40.95,40.95,40.93,40.94,857735.0,35.591,35.591,35.5736,35.5823,857735.0
2019-06-17 15:10:00,40.94,40.96,40.93,40.94,554160.0,35.5823,35.5997,35.5736,35.5823,554160.0
2019-06-17 15:20:00,40.95,40.95,40.93,40.95,699998.0,35.591,35.591,35.5736,35.591,699998.0
2019-06-17 15:30:00,40.95,40.96,40.93,40.93,1458459.0,35.591,35.5997,35.5736,35.5736,1458459.0
2019-06-17 15:40:00,40.93,40.94,40.91,40.94,1256485.0,35.5736,35.5823,35.5562,35.5823,1256485.0
2019-06-17 15:50:00,40.93,40.95,40.9,40.94,6182471.0,35.5736,35.591,35.5475,35.5823,6182471.0
2019-06-18 09:30:00,41.4,41.59,41.39,41.59,8011286.0,35.9821,36.1472,35.9734,36.1472,8011286.0
2019-06-18 09:40:00,41.59,41.84,41.58,41.81,12202973.0,36.1472,36.3645,36.1385,36.3384,12202973.0
2019-06-18 09:50:00,41.81,41.88,41.73,41.83,7652075.0,36.3384,36.3993,36.2689,36.3558,7652075.0
2019-06-18 10:00:00,41.83,41.87,41.76,41.78,6812991.0,36.3558,36.3906,36.295,36.3124,6812991.0
2019-06-18 10:10:00,41.77,41.89,41.77,41.89,4355532.0,36.3037,36.408,36.3037,36.408,4355532.0
2019-06-18 10:20:00,41.89,41.91,41.83,41.91,1780802.0,36.408,36.4254,36.3558,36.4254,1780802.0
2019-06-18 10:30:00,41.91,41.93,41.89,41.91,1114807.0,36.4254,36.4427,36.408,36.4254,1114807.0
2019-06-18 10:40:00,41.92,41.97,41.9,41.97,2298351.0,36.434,36.4775,36.4167,36.4775,2298351.0
2019-06-18 10:50:00,41.97,42.0,41.95,41.97,1913855.0,36.4775,36.5036,36.4601,36.4775,1913855.0
2019-06-18 11:00:00,41.97,42.03,41.97,42.0,2769145.0,36.4775,36.5296,36.4775,36.5036,2769145.0
2019-06-18 11:10:00,42.0,42.01,41.96,41.98,2315117.0,36.5036,36.5123,36.4688,36.4862,2315117.0
2019-06-18 11:20:00,41.98,42.01,41.93,41.94,4381461.0,36.4862,36.5123,36.4427,36.4514,4381461.0
2019-06-18 11:30:00,41.94,41.94,41.89,41.91,3749627.0,36.4514,36.4514,36.408,36.4254,3749627.0
2019-06-18 11:40:00,41.91,41.93,41.87,41.88,1524190.0,36.4254,36.4427,36.3906,36.3993,1524190.0
2019-06-18 11:50:00,41.88,41.89,41.84,41.84,907212.0,36.3993,36.408,36.3645,36.3645,907212.0
2019-06-18 12:00:00,41.85,41.9,41.84,41.89,677703.0,36.3732,36.4167,36.3645,36.408,677703.0
2019-06-18 12:10:00,41.9,41.91,41.87,41.88,554529.0,36.4167,36.4254,36.3906,36.3993,554529.0
2019-06-18 12:20:00,41.88,41.93,41.87,41.93,861496.0,36.3993,36.4427,36.3906,36.4427,861496.0
2019-06-18 12:30:00,41.93,41.94,41.92,41.93,863842.0,36.4427,36.4514,36.434,36.4427,863842.0
2019-06-18 12:40:00,41.93,41.96,41.92,41.94,1061750.0,36.4427,36.4688,36.434,36.4514,1061750.0
2019-06-18 12:50:00,41.94,41.94,41.89,41.89,1723007.0,36.4514,36.4514,36.408,36.408,1723007.0
2019-06-18 13:00:00,41.9,41.9,41.85,41.87,1675383.0,36.4167,36.4167,36.3732,36.3906,1675383.0
2019-06-18 13:10:00,41.88,41.92,41.87,41.9,834876.0,36.3993,36.434,36.3906,36.4167,834876.0
2019-06-18 13:20:00,41.91,41.91,41.89,41.89,463455.0,36.4254,36.4254,36.408,36.408,463455.0
2019-06-18 13:30:00,41.9,41.92,41.89,41.91,643437.0,36.4167,36.434,36.408,36.4254,643437.0
2019-06-18 13:40:00,41.91,41.92,41.9,41.91,689156.0,36.4254,36.434,36.4167,36.4254,689156.0
2019-06-18 13:50:00,41.92,41.92,41.9,41.91,245941.0,36.434,36.434,36.4167,36.4254,245941.0
2019-06-18 14:00:00,41.92,41.95,41.89,41.95,4229102.0,36.434,36.4601,36.408,36.4601,4229102.0
2019-06-18 14:10:00,41.94,41.95,41.93,41.94,1708728.0,36.4514,36.4601,36.4427,36.4514,1708728.0
2019-06-18 14:20:00,41.94,41.97,41.93,41.97,523503.0,36.4514,36.4775,36.4427,36.4775,523503.0
2019-06-18 14:30:00,41.97,41.97,41.95,41.96,513585.0,36.4775,36.4775,36.4601,36.4688,513585.0
2019-06-18 14:40:00,41.96,41.96,41.94,41.95,500114.0,36.4688,36.4688,36.4514,36.4601,500114.0
2019-06-18 14:50:00,41.94,41.95,41.92,41.94,1196964.0,36.4514,36.4601,36.434,36.4514,1196964.0
2019-06-18 15:00:00,41.95,41.95,41.93,41.93,415846.0,36.4601,36.4601,36.4427,36.4427,415846.0
2019-06-18 15:10:00,41.94,41.94,41.91,41.93,766683.0,36.4514,36.4514,36.4254,36.4427,766683.0
2019-06-18 15:20:00,41.93,41.94,41.91,41.93,1173765.0,36.4427,36.4514,36.4254,36.4427,1173765.0
2019-06-18 15:30:00,41.92,41.93,41.9,41.93,1164120.0,36.434,36.4427,36.4167,36.4427,1164120.0
2019-06-18 15:40:00,41.92,41.96,41.91,41.96,1641592.0,36.434,36.4688,36.4254,36.4688,1641592.0
2019-06-18 15:50:00,41.96,41.97,41.91,41.95,6390919.0,36.4688,36.4775,36.4254,36.4601,6390919.0
2019-06-19 09:30:00,42.02,42.06,41.97,41.98,3120286.0,36.521,36.5557,36.4775,36.4862,3120286.0
2019-06-19 09:40:00,41.98,41.99,41.93,41.99,1761975.0,36.4862,36.4949,36.4427,36.4949,1761975.0
2019-06-19 09:50:00,41.99,42.01,41.97,41.98,1381115.0,36.4949,36.5123,36.4775,36.4862,1381115.0
2019-06-19 10:00:00,41.98,42.0,41.94,41.95,1103275.0,36.4862,36.5036,36.4514,36.4601,1103275.0
2019-06-19 10:10:00,41.96,42.0,41.94,41.98,2457174.0,36.4688,36.5036,36.4514,36.4862,2457174.0
2019-06-19 10:20:00,41.99,41.99,41.94,41.94,1495815.0,36.4949,36.4949,36.4514,36.4514,1495815.0
2019-06-19 10:30:00,41.95,41.98,41.94,41.94,1067429.0,36.4601,36.4862,36.4514,36.4514,1067429.0
2019-06-19 10:40:00,41.94,41.98,41.92,41.95,547373.0,36.4514,36.4862,36.434,36.4601,547373.0
2019-06-19 10:50:00,41.95,42.0,41.94,42.0,742439.0,36.4601,36.5036,36.4514,36.5036,742439.0
2019-06-19 11:00:00,42.0,42.01,41.99,41.99,814251.0,36.5036,36.5123,36.4949,36.4949,814251.0
2019-06-19 11:10:00,41.99,42.0,41.97,41.99,611168.0,36.4949,36.5036,36.4775,36.4949,611168.0
2019-06-19 11:20:00,41.99,42.01,41.98,42.01,528415.0,36.4949,36.5123,36.4862,36.5123,528415.0
2019-06-19 11:30:00,42.0,42.04,41.99,42.04,2144110.0,36.5036,36.5383,36.4949,36.5383,2144110.0
2019-06-19 11:40:00,42.04,42.08,42.02,42.07,2195318.0,36.5383,36.5731,36.521,36.5644,2195318.0
2019-06-19 11:50:00,42.07,42.09,42.05,42.07,936066.0,36.5644,36.5818,36.547,36.5644,936066.0
2019-06-19 12:00:00,42.07,42.08,42.04,42.04,1546147.0,36.5644,36.5731,36.5383,36.5383,1546147.0
2019-06-19 12:10:00,42.04,42.05,42.02,42.04,1219453.0,36.5383,36.547,36.521,36.5383,1219453.0
2019-06-19 12:20:00,42.04,42.05,42.01,42.01,802846.0,36.5383,36.547,36.5123,36.5123,802846.0
2019-06-19 12:30:00,42.01,42.02,41.99,42.01,1066302.0,36.5123,36.521,36.4949,36.5123,1066302.0
2019-06-19 12:40:00,42.01,42.01,41.99,42.0,766625.0,36.5123,36.5123,36.4949,36.5036,766625.0
2019-06-19 12:50:00,42.0,42.01,41.98,42.0,1187378.0,36.5036,36.5123,36.4862,36.5036,1187378.0
2019-06-19 13:00:00,42.0,42.01,41.98,42.0,1354137.0,36.5036,36.5123,36.4862,36.5036,1354137.0
2019-06-19 13:10:00,42.0,42.01,41.96,41.97,1034657.0,36.5036,36.5123,36.4688,36.4775,1034657.0
2019-06-19 13:20:00,41.97,42.0,41.95,42.0,598270.0,36.4775,36.5036,36.4601,36.5036,598270.0
2019-06-19 13:30:00,42.0,42.01,41.99,42.01,283485.0,36.5036,36.5123,36.4949,36.5123,283485.0
2019-06-19 13:40:00,42.01,42.01,42.0,42.01,681013.0,36.5123,36.5123,36.5036,36.5123,681013.0
2019-06-19 13:50:00,42.01,42.06,42.0,42.04,1615226.0,36.5123,36.5557,36.5036,36.5383,1615226.0
2019-06-19 14:00:00,42.06,42.5,42.05,42.37,9929254.0,36.5557,36.9381,36.547,36.8252,9929254.0
2019-06-19 14:10:00,42.38,42.43,42.26,42.29,8187583.0,36.8338,36.8773,36.7295,36.7556,8187583.0
2019-06-19 14:20:00,42.28,42.31,42.21,42.25,3981841.0,36.7469,36.773,36.6861,36.7209,3981841.0
2019-06-19 14:30:00,42.26,42.36,42.2,42.21,7639161.0,36.7295,36.8165,36.6774,36.6861,7639161.0
2019-06-19 14:40:00,42.22,42.26,42.13,42.2,3520939.0,36.6948,36.7295,36.6166,36.6774,3520939.0
2019-06-19 14:50:00,42.21,42.42,42.2,42.39,5987054.0,36.6861,36.8686,36.6774,36.8425,5987054.0
2019-06-19 15:00:00,42.39,42.39,42.32,42.34,2530697.0,36.8425,36.8425,36.7817,36.7991,2530697.0
2019-06-19 15:10:00,42.34,42.37,42.32,42.37,918817.0,36.7991,36.8252,36.7817,36.8252,918817.0
2019-06-19 15:20:00,42.37,42.37,42.31,42.32,1586686.0,36.8252,36.8252,36.773,36.7817,1586686.0
2019-06-19 15:30:00,42.32,42.33,42.26,42.3,3471571.0,36.7817,36.7904,36.7295,36.7643,3471571.0
2019-06-19 15:40:00,42.3,42.37,42.29,42.36,3250346.0,36.7643,36.8252,36.7556,36.8165,3250346.0
2019-06-19 15:50:00,42.36,42.37,42.28,42.29,6862966.0,36.8165,36.8252,36.7469,36.7556,6862966.0
2019-06-20 09:30:00,43.18,43.2,43.01,43.07,7332836.0,37.5291,37.5465,37.3814,37.4335,7332836.0
2019-06-20 09:40:00,43.07,43.08,43.02,43.08,2595714.0,37.4335,37.4422,37.3901,37.4422,2595714.0
2019-06-20 09:50:00,43.08,43.16,43.07,43.14,2749728.0,37.4422,37.5118,37.4335,37.4944,2749728.0
2019-06-20 10:00:00,43.14,43.18,43.11,43.16,2044850.0,37.4944,37.5291,37.4683,37.5118,2044850.0
2019-06-20 10:10:00,43.17,43.21,43.14,43.15,3465259.0,37.5205,37.5552,37.4944,37.5031,3465259.0
2019-06-20 10:20:00,43.15,43.16,43.09,43.12,2688568.0,37.5031,37.5118,37.4509,37.477,2688568.0
2019-06-20 10:30:00,43.12,43.13,43.04,43.05,2224870.0,37.477,37.4857,37.4075,37.4162,2224870.0
2019-06-20 10:40:00,43.06,43.08,43.02,43.05,1072797.0,37.4249,37.4422,37.3901,37.4162,1072797.0
2019-06-20 10:50:00,43.05,43.08,42.93,42.94,3504624.0,37.4162,37.4422,37.3119,37.3206,3504624.0
2019-06-20 11:00:00,42.94,43.0,42.93,42.98,1293426.0,37.3206,37.3727,37.3119,37.3553,1293426.0
2019-06-20 11:10:00,42.99,43.0,42.87,42.87,1908301.0,37.364,37.3727,37.2597,37.2597,1908301.0
2019-06-20 11:20:00,42.88,42.93,42.87,42.89,3276871.0,37.2684,37.3119,37.2597,37.2771,3276871.0
2019-06-20 11:30:00,42.89,42.89,42.83,42.87,1743533.0,37.2771,37.2771,37.225,37.2597,1743533.0
2019-06-20 11:40:00,42.87,42.91,42.85,42.89,1191273.0,37.2597,37.2945,37.2423,37.2771,1191273.0
2019-06-20 11:50:00,42.89,42.93,42.89,42.9,864132.0,37.2771,37.3119,37.2771,37.2858,864132.0
2019-06-20 12:00:00,42.9,42.9,42.82,42.84,2525539.0,37.2858,37.2858,37.2163,37.2336,2525539.0
2019-06-20 12:10:00,42.84,42.85,42.73,42.75,3939255.0,37.2336,37.2423,37.138,37.1554,3939255.0
2019-06-20 12:20:00,42.74,42.85,42.74,42.84,3133328.0,37.1467,37.2423,37.1467,37.2336,3133328.0
2019-06-20 12:30:00,42.85,42.87,42.8,42.82,1017804.0,37.2423,37.2597,37.1989,37.2163,1017804.0
2019-06-20 12:40:00,42.82,42.88,42.8,42.88,539647.0,37.2163,37.2684,37.1989,37.2684,539647.0
2019-06-20 12:50:00,42.88,42.92,42.86,42.91,300955.0,37.2684,37.3032,37.251,37.2945,300955.0
2019-06-20 13:00:00,42.91,42.94,42.89,42.93,1639087.0,37.2945,37.3206,37.2771,37.3119,1639087.0
2019-06-20 13:10:00,42.93,42.93,42.88,42.89,297965.0,37.3119,37.3119,37.2684,37.2771,297965.0
2019-06-20 13:20:00,42.89,42.95,42.88,42.95,534605.0,37.2771,37.3292,37.2684,37.3292,534605.0
2019-06-20 13:30:00,42.95,42.95,42.9,42.94,865835.0,37.3292,37.3292,37.2858,37.3206,865835.0
2019-06-20 13:40:00,42.93,42.96,42.91,42.96,742417.0,37.3119,37.3379,37.2945,37.3379,742417.0
2019-06-20 13:50:00,42.96,42.97,42.94,42.96,1021272.0,37.3379,37.3466,37.3206,37.3379,1021272.0
2019-06-20 14:00:00,42.96,42.99,42.94,42.96,514920.0,37.3379,37.364,37.3206,37.3379,514920.0
2019-06-20 14:10:00,42.97,42.97,42.94,42.96,273242.0,37.3466,37.3466,37.3206,37.3379,273242.0
2019-06-20 14:20:00,42.96,42.96,42.92,42.93,760371.0,37.3379,37.3379,37.3032,37.3119,760371.0
2019-06-20 14:30:00,42.94,42.96,42.93,42.94,281426.0,37.3206,37.3379,37.3119,37.3206,281426.0
2019-06-20 14:40:00,42.95,42.98,42.94,42.95,303910.0,37.3292,37.3553,37.3206,37.3292,303910.0
2019-06-20 14:50:00,42.95,42.96,42.93,42.93,627580.0,37.3292,37.3379,37.3119,37.3119,627580.0
2019-06-20 15:00:00,42.94,42.94,42.9,42.9,751932.0,37.3206,37.3206,37.2858,37.2858,751932.0
2019-06-20 15:10:00,42.91,42.91,42.88,42.91,902554.0,37.2945,37.2945,37.2684,37.2945,902554.0
2019-06-20 15:20:00,42.91,42.92,42.89,42.91,1444623.0,37.2945,37.3032,37.2771,37.2945,1444623.0
2019-06-20 15:30:00,42.91,42.92,42.89,42.89,1788209.0,37.2945,37.3032,37.2771,37.2771,1788209.0
2019-06-20 15:40:00,42.89,42.94,42.89,42.94,1814061.0,37.2771,37.3206,37.2771,37.3206,1814061.0
2019-06-20 15:50:00,42.94,42.96,42.9,42.91,5087408.0,37.3206,37.3379,37.2858,37.2945,5087408.0
2019-06-21 09:30:00,42.74,42.81,42.72,42.76,1444632.0,37.1467,37.2076,37.1293,37.1641,1444632.0
2019-06-21 09:40:00,42.76,42.77,42.71,42.75,1315870.0,37.1641,37.1728,37.1207,37.1554,1315870.0
2019-06-21 09:50:00,42.75,42.8,42.72,42.77,848185.0,37.1554,37.1989,37.1293,37.1728,848185.0
2019-06-21 10:00:00,42.77,42.81,42.76,42.77,1157929.0,37.1728,37.2076,37.1641,37.1728,1157929.0
2019-06-21 10:10:00,42.77,42.77,42.71,42.76,810598.0,37.1728,37.1728,37.1207,37.1641,810598.0
2019-06-21 10:20:00,42.76,42.79,42.75,42.76,1002766.0,37.1641,37.1902,37.1554,37.1641,1002766.0
2019-06-21 10:30:00,42.76,42.78,42.72,42.72,839523.0,37.1641,37.1815,37.1293,37.1293,839523.0
2019-06-21 10:40:00,42.73,42.83,42.72,42.82,1497495.0,37.138,37.225,37.1293,37.2163,1497495.0
2019-06-21 10:50:00,42.82,42.83,42.77,42.79,728154.0,37.2163,37.225,37.1728,37.1902,728154.0
2019-06-21 11:00:00,42.79,42.87,42.78,42.84,1310161.0,37.1902,37.2597,37.1815,37.2336,1310161.0
2019-06-21 11:10:00,42.84,42.85,42.78,42.83,2718345.0,37.2336,37.2423,37.1815,37.225,2718345.0
2019-06-21 11:20:00,42.82,42.83,42.77,42.83,1774716.0,37.2163,37.225,37.1728,37.225,1774716.0
2019-06-21 11:30:00,42.82,42.83,42.78,42.8,1485995.0,37.2163,37.225,37.1815,37.1989,1485995.0
2019-06-21 11:40:00,42.8,42.82,42.74,42.75,1156135.0,37.1989,37.2163,37.1467,37.1554,1156135.0
2019-06-21 11:50:00,42.75,42.76,42.71,42.73,781057.0,37.1554,37.1641,37.1207,37.138,781057.0
2019-06-21 12:00:00,42.73,42.75,42.72,42.75,386377.0,37.138,37.1554,37.1293,37.1554,386377.0
2019-06-21 12:10:00,42.75,42.75,42.69,42.69,602596.0,37.1554,37.1554,37.1033,37.1033,602596.0
2019-06-21 12:20:00,42.7,42.71,42.67,42.71,775699.0,37.112,37.1207,37.0859,37.1207,775699.0
2019-06-21 12:30:00,42.7,42.73,42.69,42.7,1149216.0,37.112,37.138,37.1033,37.112,1149216.0
2019-06-21 12:40:00,42.7,42.71,42.67,42.69,760416.0,37.112,37.1207,37.0859,37.1033,760416.0
2019-06-21 12:50:00,42.69,42.71,42.68,42.71,369002.0,37.1033,37.1207,37.0946,37.1207,369002.0
2019-06-21 13:00:00,42.7,42.73,42.69,42.71,567826.0,37.112,37.138,37.1033,37.1207,567826.0
2019-06-21 13:10:00,42.72,42.74,42.71,42.73,241400.0,37.1293,37.1467,37.1207,37.138,241400.0
2019-06-21 13:20:00,42.73,42.74,42.72,42.73,200628.0,37.138,37.1467,37.1293,37.138,200628.0
2019-06-21 13:30:00,42.74,42.74,42.72,42.73,1138668.0,37.1467,37.1467,37.1293,37.138,1138668.0
2019-06-21 13:40:00,42.73,42.73,42.72,42.72,378796.0,37.138,37.138,37.1293,37.1293,378796.0
2019-06-21 13:50:00,42.72,42.73,42.7,42.72,646511.0,37.1293,37.138,37.112,37.1293,646511.0
2019-06-21 14:00:00,42.71,42.73,42.7,42.71,575136.0,37.1207,37.138,37.112,37.1207,575136.0
2019-06-21 14:10:00,42.7,42.71,42.68,42.69,670956.0,37.112,37.1207,37.0946,37.1033,670956.0
2019-06-21 14:20:00,42.69,42.7,42.67,42.68,482433.0,37.1033,37.112,37.0859,37.0946,482433.0
2019-06-21 14:30:00,42.68,42.71,42.67,42.69,427997.0,37.0946,37.1207,37.0859,37.1033,427997.0
2019-06-21 14:40:00,42.7,42.74,42.69,42.73,247582.0,37.112,37.1467,37.1033,37.138,247582.0
2019-06-21 14:50:00,42.73,42.76,42.72,42.76,644647.0,37.138,37.1641,37.1293,37.1641,644647.0
2019-06-21 15:00:00,42.76,42.78,42.74,42.77,446749.0,37.1641,37.1815,37.1467,37.1728,446749.0
2019-06-21 15:10:00,42.77,42.79,42.76,42.78,230760.0,37.1728,37.1902,37.1641,37.1815,230760.0
2019-06-21 15:20:00,42.79,42.79,42.77,42.78,322446.0,37.1902,37.1902,37.1728,37.1815,322446.0
2019-06-21 15:30:00,42.78,42.81,42.77,42.81,663533.0,37.1815,37.2076,37.1728,37.2076,663533.0
2019-06-21 15:40:00,42.8,42.83,42.79,42.8,1100913.0,37.1989,37.225,37.1902,37.1989,1100913.0
2019-06-21 15:50:00,42.8,42.8,42.73,42.75,6855625.0,37.1989,37.1989,37.138,37.1554,6855625.0
2019-06-24 09:30:00,42.74,42.78,42.73,42.76,1532307.0,37.1467,37.1815,37.138,37.1641,1532307.0
2019-06-24 09:40:00,42.76,42.78,42.67,42.73,3208729.0,37.1641,37.1815,37.0859,37.138,3208729.0
2019-06-24 09:50:00,42.72,42.75,42.66,42.67,1550007.0,37.1293,37.1554,37.0772,37.0859,1550007.0
2019-06-24 10:00:00,42.67,42.76,42.67,42.75,1028557.0,37.0859,37.1641,37.0859,37.1554,1028557.0
2019-06-24 10:10:00,42.74,42.79,42.74,42.79,1009824.0,37.1467,37.1902,37.1467,37.1902,1009824.0
2019-06-24 10:20:00,42.78,42.8,42.76,42.8,456403.0,37.1815,37.1989,37.1641,37.1989,456403.0
2019-06-24 10:30:00,42.8,42.8,42.75,42.75,684330.0,37.1989,37.1989,37.1554,37.1554,684330.0
2019-06-24 10:40:00,42.76,42.77,42.73,42.74,724743.0,37.1641,37.1728,37.138,37.1467,724743.0
2019-06-24 10:50:00,42.74,42.78,42.74,42.77,686739.0,37.1467,37.1815,37.1467,37.1728,686739.0
2019-06-24 11:00:00,42.77,42.82,42.76,42.8,784414.0,37.1728,37.2163,37.1641,37.1989,784414.0
2019-06-24 11:10:00,42.81,42.82,42.8,42.8,463581.0,37.2076,37.2163,37.1989,37.1989,463581.0
2019-06-24 11:20:00,42.8,42.81,42.77,42.8,1201004.0,37.1989,37.2076,37.1728,37.1989,1201004.0
2019-06-24 11:30:00,42.8,42.81,42.76,42.76,1572336.0,37.1989,37.2076,37.1641,37.1641,1572336.0
2019-06-24 11:40:00,42.76,42.77,42.73,42.75,1620703.0,37.1641,37.1728,37.138,37.1554,1620703.0
2019-06-24 11:50:00,42.75,42.77,42.72,42.72,908488.0,37.1554,37.1728,37.1293,37.1293,908488.0
2019-06-24 12:00:00,42.73,42.75,42.71,42.72,670014.0,37.138,37.1554,37.1207,37.1293,670014.0
2019-06-24 12:10:00,42.72,42.75,42.71,42.75,379306.0,37.1293,37.1554,37.1207,37.1554,379306.0
2019-06-24 12:20:00,42.75,42.76,42.73,42.73,588484.0,37.1554,37.1641,37.138,37.138,588484.0
2019-06-24 12:30:00,42.74,42.74,42.72,42.74,348022.0,37.1467,37.1467,37.1293,37.1467,348022.0
2019-06-24 12:40:00,42.74,42.76,42.73,42.76,327025.0,37.1467,37.1641,37.138,37.1641,327025.0
2019-06-24 12:50:00,42.76,42.78,42.75,42.77,260190.0,37.1641,37.1815,37.1554,37.1728,260190.0
2019-06-24 13:00:00,42.77,42.78,42.75,42.76,340340.0,37.1728,37.1815,37.1554,37.1641,340340.0
2019-06-24 13:10:00,42.76,42.76,42.74,42.74,243890.0,37.1641,37.1641,37.1467,37.1467,243890.0
2019-06-24 13:20:00,42.74,42.75,42.71,42.71,671725.0,37.1467,37.1554,37.1207,37.1207,671725.0
2019-06-24 13:30:00,42.71,42.73,42.7,42.72,477966.0,37.1207,37.138,37.112,37.1293,477966.0
2019-06-24 13:40:00,42.72,42.73,42.68,42.69,570134.0,37.1293,37.138,37.0946,37.1033,570134.0
2019-06-24 13:50:00,42.7,42.71,42.68,42.68,343850.0,37.112,37.1207,37.0946,37.0946,343850.0
2019-06-24 14:00:00,42.69,42.7,42.68,42.7,320807.0,37.1033,37.112,37.0946,37.112,320807.0
2019-06-24 14:10:00,42.69,42.71,42.69,42.7,402514.0,37.1033,37.1207,37.1033,37.112,402514.0
2019-06-24 14:20:00,42.69,42.7,42.69,42.69,207078.0,37.1033,37.112,37.1033,37.1033,207078.0
2019-06-24 14:30:00,42.69,42.72,42.69,42.71,569028.0,37.1033,37.1293,37.1033,37.1207,569028.0
2019-06-24 14:40:00,42.7,42.72,42.69,42.71,604831.0,37.112,37.1293,37.1033,37.1207,604831.0
2019-06-24 14:50:00,42.71,42.73,42.7,42.72,728957.0,37.1207,37.138,37.112,37.1293,728957.0
2019-06-24 15:00:00,42.73,42.73,42.7,42.7,426332.0,37.138,37.138,37.112,37.112,426332.0
2019-06-24 15:10:00,42.71,42.71,42.69,42.7,543162.0,37.1207,37.1207,37.1033,37.112,543162.0
2019-06-24 15:20:00,42.7,42.71,42.69,42.69,448758.0,37.112,37.1207,37.1033,37.1033,448758.0
2019-06-24 15:30:00,42.7,42.7,42.68,42.69,861178.0,37.112,37.112,37.0946,37.1033,861178.0
2019-06-24 15:40:00,42.69,42.69,42.67,42.68,908243.0,37.1033,37.1033,37.0859,37.0946,908243.0
2019-06-24 15:50:00,42.68,42.73,42.67,42.72,4477832.0,37.0946,37.138,37.0859,37.1293,4477832.0
2019-06-25 09:30:00,42.54,42.59,42.44,42.48,2720704.0,36.9729,37.0164,36.886,36.9208,2720704.0
2019-06-25 09:40:00,42.48,42.5,42.44,42.45,1368364.0,36.9208,36.9381,36.886,36.8947,1368364.0
2019-06-25 09:50:00,42.45,42.51,42.44,42.48,773116.0,36.8947,36.9468,36.886,36.9208,773116.0
2019-06-25 10:00:00,42.48,42.52,42.46,42.51,2009844.0,36.9208,36.9555,36.9034,36.9468,2009844.0
2019-06-25 10:10:00,42.52,42.53,42.47,42.47,2348425.0,36.9555,36.9642,36.9121,36.9121,2348425.0
2019-06-25 10:20:00,42.47,42.52,42.42,42.52,1651702.0,36.9121,36.9555,36.8686,36.9555,1651702.0
2019-06-25 10:30:00,42.51,42.52,42.46,42.47,1133877.0,36.9468,36.9555,36.9034,36.9121,1133877.0
2019-06-25 10:40:00,42.48,42.5,42.43,42.43,1153731.0,36.9208,36.9381,36.8773,36.8773,1153731.0
2019-06-25 10:50:00,42.44,42.48,42.41,42.47,1027958.0,36.886,36.9208,36.8599,36.9121,1027958.0
2019-06-25 11:00:00,42.47,42.51,42.45,42.51,803700.0,36.9121,36.9468,36.8947,36.9468,803700.0
2019-06-25 11:10:00,42.5,42.54,42.5,42.52,473474.0,36.9381,36.9729,36.9381,36.9555,473474.0
2019-06-25 11:20:00,42.52,42.55,42.52,42.54,470248.0,36.9555,36.9816,36.9555,36.9729,470248.0
2019-06-25 11:30:00,42.54,42.55,42.5,42.52,514284.0,36.9729,36.9816,36.9381,36.9555,514284.0
2019-06-25 11:40:00,42.52,42.55,42.52,42.54,591244.0,36.9555,36.9816,36.9555,36.9729,591244.0
2019-06-25 11:50:00,42.54,42.55,42.53,42.54,776277.0,36.9729,36.9816,36.9642,36.9729,776277.0
2019-06-25 12:00:00,42.54,42.54,42.51,42.52,510681.0,36.9729,36.9729,36.9468,36.9555,510681.0
2019-06-25 12:10:00,42.51,42.53,42.49,42.5,444860.0,36.9468,36.9642,36.9294,36.9381,444860.0
2019-06-25 12:20:00,42.5,42.52,42.48,42.51,1406933.0,36.9381,36.9555,36.9208,36.9468,1406933.0
2019-06-25 12:30:00,42.51,42.52,42.34,42.35,4152886.0,36.9468,36.9555,36.7991,36.8078,4152886.0
2019-06-25 12:40:00,42.34,42.38,42.31,42.35,1818066.0,36.7991,36.8338,36.773,36.8078,1818066.0
2019-06-25 12:50:00,42.36,42.4,42.32,42.33,2522391.0,36.8165,36.8512,36.7817,36.7904,2522391.0
2019-06-25 13:00:00,42.34,42.34,42.23,42.33,4259572.0,36.7991,36.7991,36.7035,36.7904,4259572.0
2019-06-25 13:10:00,42.33,42.35,42.26,42.27,1713755.0,36.7904,36.8078,36.7295,36.7382,1713755.0
2019-06-25 13:20:00,42.27,42.34,42.23,42.32,2021518.0,36.7382,36.7991,36.7035,36.7817,2021518.0
2019-06-25 13:30:00,42.32,42.44,42.3,42.35,1737264.0,36.7817,36.886,36.7643,36.8078,1737264.0
2019-06-25 13:40:00,42.35,42.39,42.33,42.38,1020866.0,36.8078,36.8425,36.7904,36.8338,1020866.0
2019-06-25 13:50:00,42.38,42.39,42.31,42.33,401073.0,36.8338,36.8425,36.773,36.7904,401073.0
2019-06-25 14:00:00,42.33,42.35,42.31,42.33,359533.0,36.7904,36.8078,36.773,36.7904,359533.0
2019-06-25 14:10:00,42.32,42.34,42.31,42.31,309501.0,36.7817,36.7991,36.773,36.773,309501.0
2019-06-25 14:20:00,42.31,42.32,42.26,42.27,594460.0,36.773,36.7817,36.7295,36.7382,594460.0
2019-06-25 14:30:00,42.26,42.28,42.21,42.24,420632.0,36.7295,36.7469,36.6861,36.7122,420632.0
2019-06-25 14:40:00,42.23,42.27,42.21,42.26,912246.0,36.7035,36.7382,36.6861,36.7295,912246.0
2019-06-25 14:50:00,42.26,42.29,42.24,42.27,981866.0,36.7295,36.7556,36.7122,36.7382,981866.0
2019-06-25 15:00:00,42.27,42.29,42.26,42.27,646361.0,36.7382,36.7556,36.7295,36.7382,646361.0
2019-06-25 15:10:00,42.27,42.29,42.23,42.24,341649.0,36.7382,36.7556,36.7035,36.7122,341649.0
2019-06-25 15:20:00,42.23,42.28,42.23,42.26,432653.0,36.7035,36.7469,36.7035,36.7295,432653.0
2019-06-25 15:30:00,42.26,42.3,42.24,42.29,818311.0,36.7295,36.7643,36.7122,36.7556,818311.0
2019-06-25 15:40:00,42.29,42.29,42.24,42.27,1113631.0,36.7556,36.7556,36.7122,36.7382,1113631.0
2019-06-25 15:50:00,42.27,42.29,42.22,42.26,5104034.0,36.7382,36.7556,36.6948,36.7295,5104034.0
2019-06-26 09:30:00,42.6,42.69,42.57,42.68,1900400.0,37.0251,37.1033,36.999,37.0946,1900400.0
2019-06-26 09:40:00,42.68,42.71,42.61,42.63,1663883.0,37.0946,37.1207,37.0337,37.0511,1663883.0
2019-06-26 09:50:00,42.63,42.64,42.58,42.61,1033807.0,37.0511,37.0598,37.0077,37.0337,1033807.0
2019-06-26 10:00:00,42.6,42.64,42.57,42.63,740624.0,37.0251,37.0598,36.999,37.0511,740624.0
2019-06-26 10:10:00,42.64,42.65,42.58,42.63,545323.0,37.0598,37.0685,37.0077,37.0511,545323.0
2019-06-26 10:20:00,42.63,42.68,42.61,42.68,1915320.0,37.0511,37.0946,37.0337,37.0946,1915320.0
2019-06-26 10:30:00,42.68,42.72,42.67,42.71,1452663.0,37.0946,37.1293,37.0859,37.1207,1452663.0
2019-06-26 10:40:00,42.71,42.72,42.65,42.71,1529087.0,37.1207,37.1293,37.0685,37.1207,1529087.0
2019-06-26 10:50:00,42.72,42.74,42.68,42.74,1065580.0,37.1293,37.1467,37.0946,37.1467,1065580.0
2019-06-26 11:00:00,42.74,42.76,42.72,42.74,647057.0,37.1467,37.1641,37.1293,37.1467,647057.0
2019-06-26 11:10:00,42.74,42.74,42.69,42.7,1347531.0,37.1467,37.1467,37.1033,37.112,1347531.0
2019-06-26 11:20:00,42.69,42.73,42.69,42.73,358671.0,37.1033,37.138,37.1033,37.138,358671.0
2019-06-26 11:30:00,42.73,42.73,42.68,42.73,1369529.0,37.138,37.138,37.0946,37.138,1369529.0
2019-06-26 11:40:00,42.73,42.78,42.71,42.77,365341.0,37.138,37.1815,37.1207,37.1728,365341.0
2019-06-26 11:50:00,42.77,42.81,42.77,42.81,642502.0,37.1728,37.2076,37.1728,37.2076,642502.0
2019-06-26 12:00:00,42.81,42.82,42.78,42.79,587125.0,37.2076,37.2163,37.1815,37.1902,587125.0
2019-06-26 12:10:00,42.79,42.8,42.77,42.79,517663.0,37.1902,37.1989,37.1728,37.1902,517663.0
2019-06-26 12:20:00,42.79,42.81,42.76,42.81,706785.0,37.1902,37.2076,37.1641,37.2076,706785.0
2019-06-26 12:30:00,42.81,42.82,42.79,42.8,384533.0,37.2076,37.2163,37.1902,37.1989,384533.0
2019-06-26 12:40:00,42.8,42.82,42.79,42.8,309738.0,37.1989,37.2163,37.1902,37.1989,309738.0
2019-06-26 12:50:00,42.8,42.81,42.78,42.79,617576.0,37.1989,37.2076,37.1815,37.1902,617576.0
2019-06-26 13:00:00,42.79,42.8,42.75,42.76,707760.0,37.1902,37.1989,37.1554,37.1641,707760.0
2019-06-26 13:10:00,42.75,42.76,42.73,42.75,617235.0,37.1554,37.1641,37.138,37.1554,617235.0
2019-06-26 13:20:00,42.75,42.75,42.71,42.71,384411.0,37.1554,37.1554,37.1207,37.1207,384411.0
2019-06-26 13:30:00,42.72,42.72,42.69,42.69,1123186.0,37.1293,37.1293,37.1033,37.1033,1123186.0
2019-06-26 13:40:00,42.7,42.71,42.68,42.7,423366.0,37.112,37.1207,37.0946,37.112,423366.0
2019-06-26 13:50:00,42.7,42.73,42.69,42.7,347947.0,37.112,37.138,37.1033,37.112,347947.0
2019-06-26 14:00:00,42.69,42.73,42.69,42.7,384334.0,37.1033,37.138,37.1033,37.112,384334.0
2019-06-26 14:10:00,42.7,42.73,42.69,42.73,292358.0,37.112,37.138,37.1033,37.138,292358.0
2019-06-26 14:20:00,42.73,42.74,42.69,42.72,803260.0,37.138,37.1467,37.1033,37.1293,803260.0
2019-06-26 14:30:00,42.72,42.72,42.66,42.68,469634.0,37.1293,37.1293,37.0772,37.0946,469634.0
2019-06-26 14:40:00,42.68,42.7,42.65,42.69,1071258.0,37.0946,37.112,37.0685,37.1033,1071258.0
2019-06-26 14:50:00,42.7,42.72,42.67,42.72,379646.0,37.112,37.1293,37.0859,37.1293,379646.0
2019-06-26 15:00:00,42.72,42.73,42.7,42.71,499294.0,37.1293,37.138,37.112,37.1207,499294.0
2019-06-26 15:10:00,42.71,42.73,42.7,42.72,469074.0,37.1207,37.138,37.112,37.1293,469074.0
2019-06-26 15:20:00,42.71,42.72,42.7,42.7,375226.0,37.1207,37.1293,37.112,37.112,375226.0
2019-06-26 15:30:00,42.7,42.72,42.69,42.72,620114.0,37.112,37.1293,37.1033,37.1293,620114.0
2019-06-26 15:40:00,42.72,42.73,42.7,42.71,803256.0,37.1293,37.138,37.112,37.1207,803256.0
2019-06-26 15:50:00,42.71,42.72,42.65,42.65,5670115.0,37.1207,37.1293,37.0685,37.0685,5670115.0
2019-06-27 09:30:00,42.85,42.97,42.84,42.86,2067609.0,37.2423,37.3466,37.2336,37.251,2067609.0
2019-06-27 09:40:00,42.86,42.91,42.86,42.87,1183768.0,37.251,37.2945,37.251,37.2597,1183768.0
2019-06-27 09:50:00,42.87,42.89,42.8,42.8,1354116.0,37.2597,37.2771,37.1989,37.1989,1354116.0
2019-06-27 10:00:00,42.8,42.85,42.79,42.83,964274.0,37.1989,37.2423,37.1902,37.225,964274.0
2019-06-27 10:10:00,42.83,42.84,42.79,42.83,554559.0,37.225,37.2336,37.1902,37.225,554559.0
2019-06-27 10:20:00,42.83,42.85,42.82,42.84,551571.0,37.225,37.2423,37.2163,37.2336,551571.0
2019-06-27 10:30:00,42.84,42.86,42.83,42.86,724462.0,37.2336,37.251,37.225,37.251,724462.0
2019-06-27 10:40:00,42.86,42.87,42.83,42.86,1667950.0,37.251,37.2597,37.225,37.251,1667950.0
2019-06-27 10:50:00,42.86,42.9,42.85,42.87,1547928.0,37.251,37.2858,37.2423,37.2597,1547928.0
2019-06-27 11:00:00,42.87,42.92,42.87,42.91,1461923.0,37.2597,37.3032,37.2597,37.2945,1461923.0
2019-06-27 11:10:00,42.91,42.92,42.81,42.83,2145075.0,37.2945,37.3032,37.2076,37.225,2145075.0
2019-06-27 11:20:00,42.84,42.87,42.78,42.83,2127672.0,37.2336,37.2597,37.1815,37.225,2127672.0
2019-06-27 11:30:00,42.83,42.88,42.82,42.85,1094477.0,37.225,37.2684,37.2163,37.2423,1094477.0
2019-06-27 11:40:00,42.84,42.85,42.82,42.84,418969.0,37.2336,37.2423,37.2163,37.2336,418969.0
2019-06-27 11:50:00,42.84,42.85,42.82,42.83,518395.0,37.2336,37.2423,37.2163,37.225,518395.0
2019-06-27 12:00:00,42.84,42.86,42.82,42.86,185034.0,37.2336,37.251,37.2163,37.251,185034.0
2019-06-27 12:10:00,42.85,42.89,42.85,42.87,295094.0,37.2423,37.2771,37.2423,37.2597,295094.0
2019-06-27 12:20:00,42.87,42.88,42.85,42.86,222473.0,37.2597,37.2684,37.2423,37.251,222473.0
2019-06-27 12:30:00,42.86,42.9,42.85,42.9,394695.0,37.251,37.2858,37.2423,37.2858,394695.0
2019-06-27 12:40:00,42.9,42.9,42.87,42.89,218497.0,37.2858,37.2858,37.2597,37.2771,218497.0
2019-06-27 12:50:00,42.89,42.9,42.88,42.89,537355.0,37.2771,37.2858,37.2684,37.2771,537355.0
2019-06-27 13:00:00,42.89,42.9,42.88,42.89,391844.0,37.2771,37.2858,37.2684,37.2771,391844.0
2019-06-27 13:10:00,42.89,42.9,42.87,42.88,366503.0,37.2771,37.2858,37.2597,37.2684,366503.0
2019-06-27 13:20:00,42.89,42.91,42.89,42.91,387221.0,37.2771,37.2945,37.2771,37.2945,387221.0
2019-06-27 13:30:00,42.91,42.92,42.89,42.9,379702.0,37.2945,37.3032,37.2771,37.2858,379702.0
2019-06-27 13:40:00,42.9,42.91,42.89,42.91,593768.0,37.2858,37.2945,37.2771,37.2945,593768.0
2019-06-27 13:50:00,42.91,42.92,42.89,42.92,273033.0,37.2945,37.3032,37.2771,37.3032,273033.0
2019-06-27 14:00:00,42.92,42.96,42.91,42.95,329942.0,37.3032,37.3379,37.2945,37.3292,329942.0
2019-06-27 14:10:00,42.95,42.96,42.93,42.95,300317.0,37.3292,37.3379,37.3119,37.3292,300317.0
2019-06-27 14:20:00,42.95,42.97,42.94,42.97,347078.0,37.3292,37.3466,37.3206,37.3466,347078.0
2019-06-27 14:30:00,42.97,42.99,42.96,42.98,1081719.0,37.3466,37.364,37.3379,37.3553,1081719.0
2019-06-27 14:40:00,42.98,42.98,42.92,42.95,2425461.0,37.3553,37.3553,37.3032,37.3292,2425461.0
2019-06-27 14:50:00,42.95,42.96,42.93,42.95,400513.0,37.3292,37.3379,37.3119,37.3292,400513.0
2019-06-27 15:00:00,42.95,42.96,42.94,42.95,270168.0,37.3292,37.3379,37.3206,37.3292,270168.0
2019-06-27 15:10:00,42.95,42.95,42.91,42.94,413061.0,37.3292,37.3292,37.2945,37.3206,413061.0
2019-06-27 15:20:00,42.94,42.95,42.92,42.94,894241.0,37.3206,37.3292,37.3032,37.3206,894241.0
2019-06-27 15:30:00,42.94,42.96,42.91,42.95,822569.0,37.3206,37.3379,37.2945,37.3292,822569.0
2019-06-27 15:40:00,42.95,42.98,42.94,42.98,1759972.0,37.3292,37.3553,37.3206,37.3553,1759972.0
2019-06-27 15:50:00,42.97,42.99,42.94,42.95,4998553.0,37.3466,37.364,37.3206,37.3292,4998553.0
2019-06-28 09:30:00,42.97,43.0,42.93,42.94,2057627.0,37.3466,37.3727,37.3119,37.3206,2057627.0
2019-06-28 09:40:00,42.94,42.97,42.9,42.91,1332490.0,37.3206,37.3466,37.2858,37.2945,1332490.0
2019-06-28 09:50:00,42.91,42.91,42.87,42.89,840371.0,37.2945,37.2945,37.2597,37.2771,840371.0
2019-06-28 10:00:00,42.89,42.95,42.89,42.95,1250904.0,37.2771,37.3292,37.2771,37.3292,1250904.0
2019-06-28 10:10:00,42.95,42.95,42.92,42.94,494974.0,37.3292,37.3292,37.3032,37.3206,494974.0
2019-06-28 10:20:00,42.95,42.95,42.91,42.92,854698.0,37.3292,37.3292,37.2945,37.3032,854698.0
2019-06-28 10:30:00,42.93,42.96,42.89,42.92,1617642.0,37.3119,37.3379,37.2771,37.3032,1617642.0
2019-06-28 10:40:00,42.92,42.93,42.9,42.91,722198.0,37.3032,37.3119,37.2858,37.2945,722198.0
2019-06-28 10:50:00,42.91,42.91,42.86,42.86,3506808.0,37.2945,37.2945,37.251,37.251,3506808.0
2019-06-28 11:00:00,42.87,42.87,42.81,42.86,2984389.0,37.2597,37.2597,37.2076,37.251,2984389.0
2019-06-28 11:10:00,42.87,42.89,42.85,42.89,540704.0,37.2597,37.2771,37.2423,37.2771,540704.0
2019-06-28 11:20:00,42.88,42.91,42.85,42.86,483251.0,37.2684,37.2945,37.2423,37.251,483251.0
2019-06-28 11:30:00,42.86,42.89,42.84,42.86,2479606.0,37.251,37.2771,37.2336,37.251,2479606.0
2019-06-28 11:40:00,42.86,42.88,42.83,42.83,1119589.0,37.251,37.2684,37.225,37.225,1119589.0
2019-06-28 11:50:00,42.83,42.87,42.82,42.86,343967.0,37.225,37.2597,37.2163,37.251,343967.0
2019-06-28 12:00:00,42.86,42.89,42.85,42.87,453517.0,37.251,37.2771,37.2423,37.2597,453517.0
2019-06-28 12:10:00,42.87,42.87,42.85,42.87,506700.0,37.2597,37.2597,37.2423,37.2597,506700.0
2019-06-28 12:20:00,42.87,42.9,42.85,42.89,1381069.0,37.2597,37.2858,37.2423,37.2771,1381069.0
2019-06-28 12:30:00,42.9,42.91,42.87,42.9,554360.0,37.2858,37.2945,37.2597,37.2858,554360.0
2019-06-28 12:40:00,42.89,42.9,42.87,42.88,425189.0,37.2771,37.2858,37.2597,37.2684,425189.0
2019-06-28 12:50:00,42.88,42.9,42.85,42.88,1114472.0,37.2684,37.2858,37.2423,37.2684,1114472.0
2019-06-28 13:00:00,42.87,42.88,42.85,42.88,1022411.0,37.2597,37.2684,37.2423,37.2684,1022411.0
2019-06-28 13:10:00,42.87,42.88,42.85,42.86,658211.0,37.2597,37.2684,37.2423,37.251,658211.0
2019-06-28 13:20:00,42.86,42.87,42.85,42.86,191283.0,37.251,37.2597,37.2423,37.251,191283.0
2019-06-28 13:30:00,42.87,42.87,42.83,42.84,1122444.0,37.2597,37.2597,37.225,37.2336,1122444.0
2019-06-28 13:40:00,42.84,42.85,42.82,42.84,764569.0,37.2336,37.2423,37.2163,37.2336,764569.0
2019-06-28 13:50:00,42.85,42.85,42.79,42.8,843518.0,37.2423,37.2423,37.1902,37.1989,843518.0
2019-06-28 14:00:00,42.8,42.81,42.78,42.8,1008330.0,37.1989,37.2076,37.1815,37.1989,1008330.0
2019-06-28 14:10:00,42.81,42.82,42.79,42.81,865233.0,37.2076,37.2163,37.1902,37.2076,865233.0
2019-06-28 14:20:00,42.8,42.82,42.79,42.79,502015.0,37.1989,37.2163,37.1902,37.1902,502015.0
2019-06-28 14:30:00,42.79,42.82,42.78,42.8,1430031.0,37.1902,37.2163,37.1815,37.1989,1430031.0
2019-06-28 14:40:00,42.81,42.84,42.8,42.82,538722.0,37.2076,37.2336,37.1989,37.2163,538722.0
2019-06-28 14:50:00,42.82,42.85,42.8,42.84,497942.0,37.2163,37.2423,37.1989,37.2336,497942.0
2019-06-28 15:00:00,42.84,42.86,42.83,42.86,1080158.0,37.2336,37.251,37.225,37.251,1080158.0
2019-06-28 15:10:00,42.86,42.89,42.85,42.89,2743075.0,37.251,37.2771,37.2423,37.2771,2743075.0
2019-06-28 15:20:00,42.89,42.9,42.83,42.84,1985051.0,37.2771,37.2858,37.225,37.2336,1985051.0
2019-06-28 15:30:00,42.84,42.85,42.81,42.83,1773325.0,37.2336,37.2423,37.2076,37.225,1773325.0
2019-06-28 15:40:00,42.83,42.85,42.81,42.81,2496054.0,37.225,37.2423,37.2076,37.2076,2496054.0
2019-06-28 15:50:00,42.82,42.91,42.79,42.89,12433353.0,37.2163,37.2945,37.1902,37.2771,12433353.0
2019-07-01 09:30:00,43.7,43.74,43.66,43.66,4468838.0,37.9811,38.0159,37.9463,37.9463,4468838.0
2019-07-01 09:40:00,43.66,43.7,43.6,43.62,3280755.0,37.9463,37.9811,37.8942,37.9116,3280755.0
2019-07-01 09:50:00,43.62,43.62,43.54,43.54,2518921.0,37.9116,37.9116,37.842,37.842,2518921.0
2019-07-01 10:00:00,43.55,43.58,43.5,43.53,4337840.0,37.8507,37.8768,37.8073,37.8333,4337840.0
2019-07-01 10:10:00,43.54,43.55,43.47,43.51,1973493.0,37.842,37.8507,37.7812,37.816,1973493.0
2019-07-01 10:20:00,43.51,43.52,43.43,43.47,1552737.0,37.816,37.8247,37.7464,37.7812,1552737.0
2019-07-01 10:30:00,43.47,43.49,43.46,43.49,813856.0,37.7812,37.7986,37.7725,37.7986,813856.0
2019-07-01 10:40:00,43.48,43.51,43.47,43.48,1028602.0,37.7899,37.816,37.7812,37.7899,1028602.0
2019-07-01 10:50:00,43.48,43.49,43.44,43.47,581582.0,37.7899,37.7986,37.7551,37.7812,581582.0
2019-07-01 11:00:00,43.47,43.49,43.42,43.42,695547.0,37.7812,37.7986,37.7377,37.7377,695547.0
2019-07-01 11:10:00,43.43,43.45,43.4,43.45,496194.0,37.7464,37.7638,37.7204,37.7638,496194.0
2019-07-01 11:20:00,43.45,43.45,43.39,43.42,3540852.0,37.7638,37.7638,37.7117,37.7377,3540852.0
2019-07-01 11:30:00,43.43,43.5,43.42,43.5,2441505.0,37.7464,37.8073,37.7377,37.8073,2441505.0
2019-07-01 11:40:00,43.5,43.51,43.42,43.43,1216159.0,37.8073,37.816,37.7377,37.7464,1216159.0
2019-07-01 11:50:00,43.44,43.45,43.41,43.44,418725.0,37.7551,37.7638,37.729,37.7551,418725.0
2019-07-01 12:00:00,43.44,43.44,43.4,43.41,394390.0,37.7551,37.7551,37.7204,37.729,394390.0
2019-07-01 12:10:00,43.41,43.42,43.36,43.36,440471.0,37.729,37.7377,37.6856,37.6856,440471.0
2019-07-01 12:20:00,43.37,43.38,43.33,43.35,609738.0,37.6943,37.703,37.6595,37.6769,609738.0
2019-07-01 12:30:00,43.34,43.36,43.32,43.33,372124.0,37.6682,37.6856,37.6508,37.6595,372124.0
2019-07-01 12:40:00,43.34,43.36,43.33,43.35,622558.0,37.6682,37.6856,37.6595,37.6769,622558.0
2019-07-01 12:50:00,43.34,43.36,43.26,43.27,1425782.0,37.6682,37.6856,37.5987,37.6074,1425782.0
2019-07-01 13:00:00,43.27,43.32,43.26,43.3,1371249.0,37.6074,37.6508,37.5987,37.6334,1371249.0
2019-07-01 13:10:00,43.3,43.31,43.26,43.3,824063.0,37.6334,37.6421,37.5987,37.6334,824063.0
2019-07-01 13:20:00,43.3,43.37,43.29,43.37,486541.0,37.6334,37.6943,37.6248,37.6943,486541.0
2019-07-01 13:30:00,43.37,43.37,43.32,43.34,547273.0,37.6943,37.6943,37.6508,37.6682,547273.0
2019-07-01 13:40:00,43.34,43.35,43.31,43.33,887803.0,37.6682,37.6769,37.6421,37.6595,887803.0
2019-07-01 13:50:00,43.33,43.36,43.32,43.35,326942.0,37.6595,37.6856,37.6508,37.6769,326942.0
2019-07-01 14:00:00,43.36,43.37,43.33,43.34,395251.0,37.6856,37.6943,37.6595,37.6682,395251.0
2019-07-01 14:10:00,43.34,43.38,43.33,43.36,637789.0,37.6682,37.703,37.6595,37.6856,637789.0
2019-07-01 14:20:00,43.36,43.37,43.33,43.35,750436.0,37.6856,37.6943,37.6595,37.6769,750436.0
2019-07-01 14:30:00,43.35,43.39,43.35,43.36,467625.0,37.6769,37.7117,37.6769,37.6856,467625.0
2019-07-01 14:40:00,43.36,43.36,43.33,43.35,383492.0,37.6856,37.6856,37.6595,37.6769,383492.0
2019-07-01 14:50:00,43.35,43.37,43.31,43.32,381769.0,37.6769,37.6943,37.6421,37.6508,381769.0
2019-07-01 15:00:00,43.32,43.35,43.31,43.34,761708.0,37.6508,37.6769,37.6421,37.6682,761708.0
2019-07-01 15:10:00,43.35,43.38,43.34,43.38,2867192.0,37.6769,37.703,37.6682,37.703,2867192.0
2019-07-01 15:20:00,43.38,43.41,43.37,43.39,2401441.0,37.703,37.729,37.6943,37.7117,2401441.0
2019-07-01 15:30:00,43.39,43.42,43.38,43.41,2288542.0,37.7117,37.7377,37.703,37.729,2288542.0
2019-07-01 15:40:00,43.42,43.43,43.41,43.43,1446388.0,37.7377,37.7464,37.729,37.7464,1446388.0
2019-07-01 15:50:00,43.43,43.45,43.4,43.45,6471897.0,37.7464,37.7638,37.7204,37.7638,6471897.0
2019-07-02 09:30:00,43.38,43.4,43.3,43.34,4451351.0,37.703,37.7204,37.6334,37.6682,4451351.0
2019-07-02 09:40:00,43.34,43.35,43.22,43.23,6914634.0,37.6682,37.6769,37.5639,37.5726,6914634.0
2019-07-02 09:50:00,43.22,43.29,43.21,43.27,3196802.0,37.5639,37.6248,37.5552,37.6074,3196802.0
2019-07-02 10:00:00,43.27,43.31,43.26,43.26,1703013.0,37.6074,37.6421,37.5987,37.5987,1703013.0
2019-07-02 10:10:00,43.27,43.31,43.25,43.29,3038222.0,37.6074,37.6421,37.59,37.6248,3038222.0
2019-07-02 10:20:00,43.29,43.33,43.27,43.33,2140246.0,37.6248,37.6595,37.6074,37.6595,2140246.0
2019-07-02 10:30:00,43.32,43.37,43.32,43.35,1634694.0,37.6508,37.6943,37.6508,37.6769,1634694.0
2019-07-02 10:40:00,43.35,43.36,43.31,43.33,1560284.0,37.6769,37.6856,37.6421,37.6595,1560284.0
2019-07-02 10:50:00,43.34,43.39,43.32,43.39,930110.0,37.6682,37.7117,37.6508,37.7117,930110.0
2019-07-02 11:00:00,43.39,43.41,43.38,43.39,772525.0,37.7117,37.729,37.703,37.7117,772525.0
2019-07-02 11:10:00,43.39,43.39,43.34,43.37,740978.0,37.7117,37.7117,37.6682,37.6943,740978.0
2019-07-02 11:20:00,43.37,43.39,43.34,43.35,355094.0,37.6943,37.7117,37.6682,37.6769,355094.0
2019-07-02 11:30:00,43.35,43.35,43.27,43.28,819586.0,37.6769,37.6769,37.6074,37.6161,819586.0
2019-07-02 11:40:00,43.27,43.3,43.27,43.29,759990.0,37.6074,37.6334,37.6074,37.6248,759990.0
2019-07-02 11:50:00,43.29,43.32,43.26,43.3,795528.0,37.6248,37.6508,37.5987,37.6334,795528.0
2019-07-02 12:00:00,43.31,43.32,43.28,43.29,435989.0,37.6421,37.6508,37.6161,37.6248,435989.0
2019-07-02 12:10:00,43.29,43.3,43.27,43.3,325022.0,37.6248,37.6334,37.6074,37.6334,325022.0
2019-07-02 12:20:00,43.3,43.35,43.29,43.32,924404.0,37.6334,37.6769,37.6248,37.6508,924404.0
2019-07-02 12:30:00,43.33,43.33,43.23,43.26,3521406.0,37.6595,37.6595,37.5726,37.5987,3521406.0
2019-07-02 12:40:00,43.26,43.28,43.23,43.26,1415090.0,37.5987,37.6161,37.5726,37.5987,1415090.0
2019-07-02 12:50:00,43.26,43.27,43.24,43.26,395066.0,37.5987,37.6074,37.5813,37.5987,395066.0
2019-07-02 13:00:00,43.26,43.27,43.23,43.26,551082.0,37.5987,37.6074,37.5726,37.5987,551082.0
2019-07-02 13:10:00,43.27,43.29,43.26,43.27,401438.0,37.6074,37.6248,37.5987,37.6074,401438.0
2019-07-02 13:20:00,43.27,43.29,43.26,43.28,301394.0,37.6074,37.6248,37.5987,37.6161,301394.0
2019-07-02 13:30:00,43.27,43.3,43.26,43.28,350545.0,37.6074,37.6334,37.5987,37.6161,350545.0
2019-07-02 13:40:00,43.28,43.29,43.27,43.29,579343.0,37.6161,37.6248,37.6074,37.6248,579343.0
2019-07-02 13:50:00,43.29,43.29,43.24,43.25,377386.0,37.6248,37.6248,37.5813,37.59,377386.0
2019-07-02 14:00:00,43.25,43.25,43.21,43.23,1114336.0,37.59,37.59,37.5552,37.5726,1114336.0
2019-07-02 14:10:00,43.24,43.27,43.23,43.23,865245.0,37.5813,37.6074,37.5726,37.5726,865245.0
2019-07-02 14:20:00,43.24,43.25,43.19,43.2,700205.0,37.5813,37.59,37.5378,37.5465,700205.0
2019-07-02 14:30:00,43.2,43.22,43.19,43.21,521032.0,37.5465,37.5639,37.5378,37.5552,521032.0
2019-07-02 14:40:00,43.2,43.22,43.19,43.2,766573.0,37.5465,37.5639,37.5378,37.5465,766573.0
2019-07-02 14:50:00,43.21,43.26,43.2,43.26,3024795.0,37.5552,37.5987,37.5465,37.5987,3024795.0
2019-07-02 15:00:00,43.26,43.31,43.25,43.3,1799990.0,37.5987,37.6421,37.59,37.6334,1799990.0
2019-07-02 15:10:00,43.3,43.3,43.24,43.27,1454683.0,37.6334,37.6334,37.5813,37.6074,1454683.0
2019-07-02 15:20:00,43.26,43.3,43.26,43.27,2755688.0,37.5987,37.6334,37.5987,37.6074,2755688.0
2019-07-02 15:30:00,43.27,43.32,43.26,43.32,939103.0,37.6074,37.6508,37.5987,37.6508,939103.0
2019-07-02 15:40:00,43.32,43.32,43.29,43.3,1123389.0,37.6508,37.6508,37.6248,37.6334,1123389.0
2019-07-02 15:50:00,43.31,43.34,43.27,43.33,4829264.0,37.6421,37.6682,37.6074,37.6595,4829264.0
2019-07-03 09:30:00,43.11,43.13,43.05,43.1,4845709.0,37.4683,37.4857,37.4162,37.4596,4845709.0
2019-07-03 09:40:00,43.11,43.14,43.07,43.08,4589924.0,37.4683,37.4944,37.4335,37.4422,4589924.0
2019-07-03 09:50:00,43.09,43.1,43.07,43.08,703972.0,37.4509,37.4596,37.4335,37.4422,703972.0
2019-07-03 10:00:00,43.08,43.1,43.05,43.09,516993.0,37.4422,37.4596,37.4162,37.4509,516993.0
2019-07-03 10:10:00,43.09,43.1,43.05,43.09,1749672.0,37.4509,37.4596,37.4162,37.4509,1749672.0
2019-07-03 10:20:00,43.09,43.15,43.08,43.12,660239.0,37.4509,37.5031,37.4422,37.477,660239.0
2019-07-03 10:30:00,43.12,43.15,43.11,43.15,1559888.0,37.477,37.5031,37.4683,37.5031,1559888.0
2019-07-03 10:40:00,43.14,43.16,43.13,43.13,690075.0,37.4944,37.5118,37.4857,37.4857,690075.0
2019-07-03 10:50:00,43.13,43.15,43.1,43.11,420338.0,37.4857,37.5031,37.4596,37.4683,420338.0
2019-07-03 11:00:00,43.12,43.16,43.12,43.14,529153.0,37.477,37.5118,37.477,37.4944,529153.0
2019-07-03 11:10:00,43.15,43.15,43.1,43.1,466160.0,37.5031,37.5031,37.4596,37.4596,466160.0
2019-07-03 11:20:00,43.1,43.14,43.08,43.12,459395.0,37.4596,37.4944,37.4422,37.477,459395.0
2019-07-03 11:30:00,43.13,43.16,43.12,43.15,644395.0,37.4857,37.5118,37.477,37.5031,644395.0
2019-07-03 11:40:00,43.15,43.2,43.14,43.18,564163.0,37.5031,37.5465,37.4944,37.5291,564163.0
2019-07-03 11:50:00,43.18,43.19,43.16,43.18,450138.0,37.5291,37.5378,37.5118,37.5291,450138.0
2019-07-03 12:00:00,43.18,43.19,43.17,43.17,373567.0,37.5291,37.5378,37.5205,37.5205,373567.0
2019-07-03 12:10:00,43.18,43.2,43.17,43.2,334223.0,37.5291,37.5465,37.5205,37.5465,334223.0
2019-07-03 12:20:00,43.19,43.2,43.17,43.17,779077.0,37.5378,37.5465,37.5205,37.5205,779077.0
2019-07-03 12:30:00,43.18,43.18,43.16,43.16,339856.0,37.5291,37.5291,37.5118,37.5118,339856.0
2019-07-03 12:40:00,43.16,43.2,43.16,43.18,760598.0,37.5118,37.5465,37.5118,37.5291,760598.0
2019-07-03 12:50:00,43.18,43.23,43.17,43.22,5269245.0,37.5291,37.5726,37.5205,37.5639,5269245.0
2019-07-05 09:30:00,42.93,42.95,42.82,42.83,8413598.0,37.3119,37.3292,37.2163,37.225,8413598.0
2019-07-05 09:40:00,42.83,42.84,42.75,42.82,3140771.0,37.225,37.2336,37.1554,37.2163,3140771.0
2019-07-05 09:50:00,42.82,42.83,42.76,42.78,2604845.0,37.2163,37.225,37.1641,37.1815,2604845.0
2019-07-05 10:00:00,42.79,42.84,42.76,42.84,1727704.0,37.1902,37.2336,37.1641,37.2336,1727704.0
2019-07-05 10:10:00,42.84,42.84,42.79,42.81,862206.0,37.2336,37.2336,37.1902,37.2076,862206.0
2019-07-05 10:20:00,42.8,42.81,42.74,42.76,1618100.0,37.1989,37.2076,37.1467,37.1641,1618100.0
2019-07-05 10:30:00,42.76,42.77,42.73,42.75,425731.0,37.1641,37.1728,37.138,37.1554,425731.0
2019-07-05 10:40:00,42.75,42.78,42.71,42.77,1566639.0,37.1554,37.1815,37.1207,37.1728,1566639.0
2019-07-05 10:50:00,42.77,42.85,42.77,42.84,1432119.0,37.1728,37.2423,37.1728,37.2336,1432119.0
2019-07-05 11:00:00,42.84,42.86,42.81,42.85,714550.0,37.2336,37.251,37.2076,37.2423,714550.0
2019-07-05 11:10:00,42.85,42.9,42.84,42.9,920086.0,37.2423,37.2858,37.2336,37.2858,920086.0
2019-07-05 11:20:00,42.89,42.92,42.88,42.92,705557.0,37.2771,37.3032,37.2684,37.3032,705557.0
2019-07-05 11:30:00,42.91,42.93,42.9,42.92,613273.0,37.2945,37.3119,37.2858,37.3032,613273.0
2019-07-05 11:40:00,42.91,42.92,42.86,42.89,608883.0,37.2945,37.3032,37.251,37.2771,608883.0
2019-07-05 11:50:00,42.89,42.92,42.88,42.91,482639.0,37.2771,37.3032,37.2684,37.2945,482639.0
2019-07-05 12:00:00,42.91,42.93,42.9,42.92,437016.0,37.2945,37.3119,37.2858,37.3032,437016.0
2019-07-05 12:10:00,42.92,42.97,42.92,42.96,469238.0,37.3032,37.3466,37.3032,37.3379,469238.0
2019-07-05 12:20:00,42.96,42.97,42.93,42.97,526899.0,37.3379,37.3466,37.3119,37.3466,526899.0
2019-07-05 12:30:00,42.96,42.99,42.95,42.98,426498.0,37.3379,37.364,37.3292,37.3553,426498.0
2019-07-05 12:40:00,42.98,43.02,42.97,43.01,2743028.0,37.3553,37.3901,37.3466,37.3814,2743028.0
2019-07-05 12:50:00,43.01,43.03,42.99,42.99,313200.0,37.3814,37.3988,37.364,37.364,313200.0
2019-07-05 13:00:00,43.0,43.01,42.97,42.97,430693.0,37.3727,37.3814,37.3466,37.3466,430693.0
2019-07-05 13:10:00,42.97,42.98,42.96,42.97,161556.0,37.3466,37.3553,37.3379,37.3466,161556.0
2019-07-05 13:20:00,42.96,42.98,42.95,42.96,892332.0,37.3379,37.3553,37.3292,37.3379,892332.0
2019-07-05 13:30:00,42.97,42.97,42.94,42.95,247619.0,37.3466,37.3466,37.3206,37.3292,247619.0
2019-07-05 13:40:00,42.95,42.98,42.94,42.97,481649.0,37.3292,37.3553,37.3206,37.3466,481649.0
2019-07-05 13:50:00,42.97,42.98,42.93,42.94,387652.0,37.3466,37.3553,37.3119,37.3206,387652.0
2019-07-05 14:00:00,42.94,42.95,42.92,42.93,486407.0,37.3206,37.3292,37.3032,37.3119,486407.0
2019-07-05 14:10:00,42.93,42.94,42.91,42.91,313221.0,37.3119,37.3206,37.2945,37.2945,313221.0
2019-07-05 14:20:00,42.91,42.93,42.91,42.91,220882.0,37.2945,37.3119,37.2945,37.2945,220882.0
2019-07-05 14:30:00,42.91,42.95,42.91,42.94,378194.0,37.2945,37.3292,37.2945,37.3206,378194.0
2019-07-05 14:40:00,42.94,42.94,42.93,42.94,213260.0,37.3206,37.3206,37.3119,37.3206,213260.0
2019-07-05 14:50:00,42.94,42.96,42.92,42.96,574513.0,37.3206,37.3379,37.3032,37.3379,574513.0
2019-07-05 15:00:00,42.96,42.96,42.93,42.95,846406.0,37.3379,37.3379,37.3119,37.3292,846406.0
2019-07-05 15:10:00,42.96,42.96,42.93,42.94,795629.0,37.3379,37.3379,37.3119,37.3206,795629.0
2019-07-05 15:20:00,42.94,42.95,42.92,42.93,417712.0,37.3206,37.3292,37.3032,37.3119,417712.0
2019-07-05 15:30:00,42.93,42.95,42.91,42.91,760309.0,37.3119,37.3292,37.2945,37.2945,760309.0
2019-07-05 15:40:00,42.91,42.92,42.89,42.9,682115.0,37.2945,37.3032,37.2771,37.2858,682115.0
2019-07-05 15:50:00,42.9,42.94,42.86,42.93,5768163.0,37.2858,37.3206,37.251,37.3119,5768163.0
2019-07-08 09:30:00,42.63,42.65,42.57,42.57,1434115.0,37.0511,37.0685,36.999,36.999,1434115.0
2019-07-08 09:40:00,42.57,42.67,42.56,42.66,1515401.0,36.999,37.0859,36.9903,37.0772,1515401.0
2019-07-08 09:50:00,42.66,42.69,42.65,42.66,762838.0,37.0772,37.1033,37.0685,37.0772,762838.0
2019-07-08 10:00:00,42.66,42.72,42.66,42.7,642448.0,37.0772,37.1293,37.0772,37.112,642448.0
2019-07-08 10:10:00,42.71,42.73,42.69,42.71,801771.0,37.1207,37.138,37.1033,37.1207,801771.0
2019-07-08 10:20:00,42.7,42.72,42.68,42.69,1748038.0,37.112,37.1293,37.0946,37.1033,1748038.0
2019-07-08 10:30:00,42.69,42.69,42.63,42.66,657892.0,37.1033,37.1033,37.0511,37.0772,657892.0
2019-07-08 10:40:00,42.66,42.7,42.66,42.68,536827.0,37.0772,37.112,37.0772,37.0946,536827.0
2019-07-08 10:50:00,42.68,42.68,42.65,42.68,334025.0,37.0946,37.0946,37.0685,37.0946,334025.0
2019-07-08 11:00:00,42.68,42.71,42.67,42.68,488813.0,37.0946,37.1207,37.0859,37.0946,488813.0
2019-07-08 11:10:00,42.69,42.71,42.67,42.7,328981.0,37.1033,37.1207,37.0859,37.112,328981.0
2019-07-08 11:20:00,42.7,42.72,42.66,42.69,619772.0,37.112,37.1293,37.0772,37.1033,619772.0
2019-07-08 11:30:00,42.69,42.71,42.68,42.69,265497.0,37.1033,37.1207,37.0946,37.1033,265497.0
2019-07-08 11:40:00,42.69,42.71,42.68,42.71,636333.0,37.1033,37.1207,37.0946,37.1207,636333.0
2019-07-08 11:50:00,42.71,42.73,42.7,42.72,473179.0,37.1207,37.138,37.112,37.1293,473179.0
2019-07-08 12:00:00,42.72,42.73,42.67,42.69,3337006.0,37.1293,37.138,37.0859,37.1033,3337006.0
2019-07-08 12:10:00,42.69,42.69,42.66,42.69,586227.0,37.1033,37.1033,37.0772,37.1033,586227.0
2019-07-08 12:20:00,42.69,42.69,42.67,42.68,302663.0,37.1033,37.1033,37.0859,37.0946,302663.0
2019-07-08 12:30:00,42.68,42.68,42.64,42.64,3854223.0,37.0946,37.0946,37.0598,37.0598,3854223.0
2019-07-08 12:40:00,42.64,42.67,42.63,42.66,425928.0,37.0598,37.0859,37.0511,37.0772,425928.0
2019-07-08 12:50:00,42.66,42.68,42.66,42.67,175119.0,37.0772,37.0946,37.0772,37.0859,175119.0
2019-07-08 13:00:00,42.67,42.68,42.66,42.68,211758.0,37.0859,37.0946,37.0772,37.0946,211758.0
2019-07-08 13:10:00,42.68,42.69,42.67,42.69,264318.0,37.0946,37.1033,37.0859,37.1033,264318.0
2019-07-08 13:20:00,42.69,42.69,42.67,42.69,259309.0,37.1033,37.1033,37.0859,37.1033,259309.0
2019-07-08 13:30:00,42.69,42.7,42.68,42.68,163134.0,37.1033,37.112,37.0946,37.0946,163134.0
2019-07-08 13:40:00,42.68,42.68,42.65,42.67,191915.0,37.0946,37.0946,37.0685,37.0859,191915.0
2019-07-08 13:50:00,42.66,42.67,42.65,42.66,135382.0,37.0772,37.0859,37.0685,37.0772,135382.0
2019-07-08 14:00:00,42.66,42.66,42.64,42.66,163728.0,37.0772,37.0772,37.0598,37.0772,163728.0
2019-07-08 14:10:00,42.66,42.66,42.62,42.65,748020.0,37.0772,37.0772,37.0424,37.0685,748020.0
2019-07-08 14:20:00,42.65,42.66,42.61,42.64,360508.0,37.0685,37.0772,37.0337,37.0598,360508.0
2019-07-08 14:30:00,42.64,42.66,42.64,42.65,310285.0,37.0598,37.0772,37.0598,37.0685,310285.0
2019-07-08 14:40:00,42.66,42.68,42.65,42.68,892549.0,37.0772,37.0946,37.0685,37.0946,892549.0
2019-07-08 14:50:00,42.68,42.68,42.65,42.66,477898.0,37.0946,37.0946,37.0685,37.0772,477898.0
2019-07-08 15:00:00,42.66,42.68,42.65,42.66,490192.0,37.0772,37.0946,37.0685,37.0772,490192.0
2019-07-08 15:10:00,42.67,42.7,42.64,42.65,1145004.0,37.0859,37.112,37.0598,37.0685,1145004.0
2019-07-08 15:20:00,42.65,42.67,42.65,42.66,511226.0,37.0685,37.0859,37.0685,37.0772,511226.0
2019-07-08 15:30:00,42.66,42.69,42.66,42.68,523964.0,37.0772,37.1033,37.0772,37.0946,523964.0
2019-07-08 15:40:00,42.68,42.69,42.66,42.68,583426.0,37.0946,37.1033,37.0772,37.0946,583426.0
2019-07-08 15:50:00,42.68,42.69,42.64,42.67,3379213.0,37.0946,37.1033,37.0598,37.0859,3379213.0
2019-07-09 09:30:00,42.33,42.46,42.32,42.41,1438319.0,36.7904,36.9034,36.7817,36.8599,1438319.0
2019-07-09 09:40:00,42.42,42.46,42.38,42.45,1220779.0,36.8686,36.9034,36.8338,36.8947,1220779.0
2019-07-09 09:50:00,42.46,42.49,42.42,42.48,808984.0,36.9034,36.9294,36.8686,36.9208,808984.0
2019-07-09 10:00:00,42.48,42.53,42.48,42.52,688562.0,36.9208,36.9642,36.9208,36.9555,688562.0
2019-07-09 10:10:00,42.52,42.54,42.48,42.51,510678.0,36.9555,36.9729,36.9208,36.9468,510678.0
2019-07-09 10:20:00,42.5,42.54,42.49,42.52,510135.0,36.9381,36.9729,36.9294,36.9555,510135.0
2019-07-09 10:30:00,42.52,42.54,42.51,42.54,616508.0,36.9555,36.9729,36.9468,36.9729,616508.0
2019-07-09 10:40:00,42.54,42.54,42.5,42.53,1086351.0,36.9729,36.9729,36.9381,36.9642,1086351.0
2019-07-09 10:50:00,42.53,42.55,42.51,42.52,904148.0,36.9642,36.9816,36.9468,36.9555,904148.0
2019-07-09 11:00:00,42.53,42.56,42.51,42.54,1032512.0,36.9642,36.9903,36.9468,36.9729,1032512.0
2019-07-09 11:10:00,42.54,42.57,42.52,42.57,553601.0,36.9729,36.999,36.9555,36.999,553601.0
2019-07-09 11:20:00,42.56,42.59,42.53,42.54,1238263.0,36.9903,37.0164,36.9642,36.9729,1238263.0
2019-07-09 11:30:00,42.54,42.56,42.53,42.56,191414.0,36.9729,36.9903,36.9642,36.9903,191414.0
2019-07-09 11:40:00,42.56,42.56,42.54,42.55,131172.0,36.9903,36.9903,36.9729,36.9816,131172.0
2019-07-09 11:50:00,42.55,42.57,42.53,42.56,980735.0,36.9816,36.999,36.9642,36.9903,980735.0
2019-07-09 12:00:00,42.56,42.58,42.55,42.56,1321809.0,36.9903,37.0077,36.9816,36.9903,1321809.0
2019-07-09 12:10:00,42.57,42.58,42.53,42.54,409195.0,36.999,37.0077,36.9642,36.9729,409195.0
2019-07-09 12:20:00,42.54,42.55,42.49,42.52,779623.0,36.9729,36.9816,36.9294,36.9555,779623.0
2019-07-09 12:30:00,42.52,42.55,42.5,42.52,923741.0,36.9555,36.9816,36.9381,36.9555,923741.0
2019-07-09 12:40:00,42.52,42.53,42.51,42.52,165945.0,36.9555,36.9642,36.9468,36.9555,165945.0
2019-07-09 12:50:00,42.52,42.56,42.52,42.52,134099.0,36.9555,36.9903,36.9555,36.9555,134099.0
2019-07-09 13:00:00,42.52,42.54,42.5,42.52,240686.0,36.9555,36.9729,36.9381,36.9555,240686.0
2019-07-09 13:10:00,42.52,42.56,42.52,42.55,114347.0,36.9555,36.9903,36.9555,36.9816,114347.0
2019-07-09 13:20:00,42.55,42.56,42.54,42.55,63812.0,36.9816,36.9903,36.9729,36.9816,63812.0
2019-07-09 13:30:00,42.54,42.56,42.53,42.55,468968.0,36.9729,36.9903,36.9642,36.9816,468968.0
2019-07-09 13:40:00,42.55,42.55,42.51,42.52,293170.0,36.9816,36.9816,36.9468,36.9555,293170.0
2019-07-09 13:50:00,42.52,42.53,42.5,42.52,545753.0,36.9555,36.9642,36.9381,36.9555,545753.0
2019-07-09 14:00:00,42.52,42.53,42.5,42.51,280850.0,36.9555,36.9642,36.9381,36.9468,280850.0
2019-07-09 14:10:00,42.51,42.54,42.5,42.54,301509.0,36.9468,36.9729,36.9381,36.9729,301509.0
2019-07-09 14:20:00,42.53,42.54,42.52,42.52,156646.0,36.9642,36.9729,36.9555,36.9555,156646.0
2019-07-09 14:30:00,42.52,42.54,42.52,42.53,149257.0,36.9555,36.9729,36.9555,36.9642,149257.0
2019-07-09 14:40:00,42.53,42.56,42.53,42.55,843030.0,36.9642,36.9903,36.9642,36.9816,843030.0
2019-07-09 14:50:00,42.55,42.56,42.55,42.55,282963.0,36.9816,36.9903,36.9816,36.9816,282963.0
2019-07-09 15:00:00,42.55,42.56,42.52,42.52,392630.0,36.9816,36.9903,36.9555,36.9555,392630.0
2019-07-09 15:10:00,42.52,42.53,42.5,42.51,353564.0,36.9555,36.9642,36.9381,36.9468,353564.0
2019-07-09 15:20:00,42.51,42.52,42.49,42.51,613677.0,36.9468,36.9555,36.9294,36.9468,613677.0
2019-07-09 15:30:00,42.52,42.54,42.51,42.53,804983.0,36.9555,36.9729,36.9468,36.9642,804983.0
2019-07-09 15:40:00,42.53,42.55,42.53,42.54,889551.0,36.9642,36.9816,36.9642,36.9729,889551.0
2019-07-09 15:50:00,42.55,42.57,42.52,42.53,3345210.0,36.9816,36.999,36.9555,36.9642,3345210.0
2019-07-10 09:30:00,42.97,43.13,42.97,43.1,5375615.0,37.3466,37.4857,37.3466,37.4596,5375615.0
2019-07-10 09:40:00,43.11,43.12,43.06,43.1,2572746.0,37.4683,37.477,37.4249,37.4596,2572746.0
2019-07-10 09:50:00,43.1,43.11,43.03,43.04,1928341.0,37.4596,37.4683,37.3988,37.4075,1928341.0
2019-07-10 10:00:00,43.04,43.05,42.95,43.0,1563146.0,37.4075,37.4162,37.3292,37.3727,1563146.0
2019-07-10 10:10:00,43.0,43.01,42.96,43.01,1067645.0,37.3727,37.3814,37.3379,37.3814,1067645.0
2019-07-10 10:20:00,43.01,43.03,42.92,42.94,943615.0,37.3814,37.3988,37.3032,37.3206,943615.0
2019-07-10 10:30:00,42.95,43.01,42.92,43.0,724934.0,37.3292,37.3814,37.3032,37.3727,724934.0
2019-07-10 10:40:00,42.99,43.01,42.92,42.97,1180346.0,37.364,37.3814,37.3032,37.3466,1180346.0
2019-07-10 10:50:00,42.97,42.97,42.9,42.91,2381415.0,37.3466,37.3466,37.2858,37.2945,2381415.0
2019-07-10 11:00:00,42.91,42.92,42.88,42.89,1021640.0,37.2945,37.3032,37.2684,37.2771,1021640.0
2019-07-10 11:10:00,42.89,42.9,42.86,42.88,552992.0,37.2771,37.2858,37.251,37.2684,552992.0
2019-07-10 11:20:00,42.88,42.92,42.86,42.91,1091284.0,37.2684,37.3032,37.251,37.2945,1091284.0
2019-07-10 11:30:00,42.91,42.95,42.89,42.93,854142.0,37.2945,37.3292,37.2771,37.3119,854142.0
2019-07-10 11:40:00,42.94,42.97,42.92,42.96,442759.0,37.3206,37.3466,37.3032,37.3379,442759.0
2019-07-10 11:50:00,42.96,42.97,42.93,42.97,244095.0,37.3379,37.3466,37.3119,37.3466,244095.0
2019-07-10 12:00:00,42.97,42.98,42.93,42.94,1177703.0,37.3466,37.3553,37.3119,37.3206,1177703.0
2019-07-10 12:10:00,42.94,42.94,42.91,42.93,491092.0,37.3206,37.3206,37.2945,37.3119,491092.0
2019-07-10 12:20:00,42.93,42.94,42.9,42.93,287620.0,37.3119,37.3206,37.2858,37.3119,287620.0
2019-07-10 12:30:00,42.93,42.96,42.92,42.94,284130.0,37.3119,37.3379,37.3032,37.3206,284130.0
2019-07-10 12:40:00,42.95,42.97,42.93,42.96,282389.0,37.3292,37.3466,37.3119,37.3379,282389.0
2019-07-10 12:50:00,42.97,42.99,42.95,42.98,333949.0,37.3466,37.364,37.3292,37.3553,333949.0
2019-07-10 13:00:00,42.98,42.99,42.95,42.97,452478.0,37.3553,37.364,37.3292,37.3466,452478.0
2019-07-10 13:10:00,42.97,42.99,42.95,42.98,251717.0,37.3466,37.364,37.3292,37.3553,251717.0
2019-07-10 13:20:00,42.98,43.0,42.97,43.0,1511526.0,37.3553,37.3727,37.3466,37.3727,1511526.0
2019-07-10 13:30:00,43.0,43.03,42.99,43.03,487163.0,37.3727,37.3988,37.364,37.3988,487163.0
2019-07-10 13:40:00,43.03,43.05,43.01,43.02,1208410.0,37.3988,37.4162,37.3814,37.3901,1208410.0
2019-07-10 13:50:00,43.02,43.02,42.99,43.0,602102.0,37.3901,37.3901,37.364,37.3727,602102.0
2019-07-10 14:00:00,43.0,43.06,42.98,42.99,1181674.0,37.3727,37.4249,37.3553,37.364,1181674.0
2019-07-10 14:10:00,42.99,43.0,42.93,42.93,603220.0,37.364,37.3727,37.3119,37.3119,603220.0
2019-07-10 14:20:00,42.93,42.94,42.9,42.91,447396.0,37.3119,37.3206,37.2858,37.2945,447396.0
2019-07-10 14:30:00,42.91,42.93,42.89,42.89,378651.0,37.2945,37.3119,37.2771,37.2771,378651.0
2019-07-10 14:40:00,42.89,42.91,42.86,42.87,333016.0,37.2771,37.2945,37.251,37.2597,333016.0
2019-07-10 14:50:00,42.88,42.9,42.86,42.89,343470.0,37.2684,37.2858,37.251,37.2771,343470.0
2019-07-10 15:00:00,42.89,42.93,42.87,42.91,429815.0,37.2771,37.3119,37.2597,37.2945,429815.0
2019-07-10 15:10:00,42.92,42.95,42.91,42.92,546175.0,37.3032,37.3292,37.2945,37.3032,546175.0
2019-07-10 15:20:00,42.91,42.94,42.91,42.93,803564.0,37.2945,37.3206,37.2945,37.3119,803564.0
2019-07-10 15:30:00,42.93,42.96,42.91,42.92,377696.0,37.3119,37.3379,37.2945,37.3032,377696.0
2019-07-10 15:40:00,42.92,42.94,42.9,42.93,628574.0,37.3032,37.3206,37.2858,37.3119,628574.0
2019-07-10 15:50:00,42.92,42.95,42.89,42.9,4366363.0,37.3032,37.3292,37.2771,37.2858,4366363.0
2019-07-11 09:30:00,43.05,43.05,42.95,43.03,983006.0,37.4162,37.4162,37.3292,37.3988,983006.0
2019-07-11 09:40:00,43.03,43.03,42.98,42.99,668690.0,37.3988,37.3988,37.3553,37.364,668690.0
2019-07-11 09:50:00,42.99,43.0,42.95,42.97,1361489.0,37.364,37.3727,37.3292,37.3466,1361489.0
2019-07-11 10:00:00,42.97,42.98,42.88,42.93,1007603.0,37.3466,37.3553,37.2684,37.3119,1007603.0
2019-07-11 10:10:00,42.93,42.96,42.89,42.89,757048.0,37.3119,37.3379,37.2771,37.2771,757048.0
2019-07-11 10:20:00,42.89,42.9,42.87,42.89,1387230.0,37.2771,37.2858,37.2597,37.2771,1387230.0
2019-07-11 10:30:00,42.89,42.9,42.81,42.82,1727154.0,37.2771,37.2858,37.2076,37.2163,1727154.0
2019-07-11 10:40:00,42.82,42.84,42.79,42.84,730217.0,37.2163,37.2336,37.1902,37.2336,730217.0
2019-07-11 10:50:00,42.84,42.87,42.81,42.84,571325.0,37.2336,37.2597,37.2076,37.2336,571325.0
2019-07-11 11:00:00,42.84,42.85,42.79,42.82,3508774.0,37.2336,37.2423,37.1902,37.2163,3508774.0
2019-07-11 11:10:00,42.82,42.88,42.81,42.86,594097.0,37.2163,37.2684,37.2076,37.251,594097.0
2019-07-11 11:20:00,42.86,42.88,42.86,42.86,389921.0,37.251,37.2684,37.251,37.251,389921.0
2019-07-11 11:30:00,42.87,42.89,42.86,42.88,479506.0,37.2597,37.2771,37.251,37.2684,479506.0
2019-07-11 11:40:00,42.88,42.9,42.85,42.89,922806.0,37.2684,37.2858,37.2423,37.2771,922806.0
2019-07-11 11:50:00,42.89,42.91,42.88,42.88,458046.0,37.2771,37.2945,37.2684,37.2684,458046.0
2019-07-11 12:00:00,42.89,42.92,42.88,42.91,376881.0,37.2771,37.3032,37.2684,37.2945,376881.0
2019-07-11 12:10:00,42.91,42.92,42.89,42.9,199568.0,37.2945,37.3032,37.2771,37.2858,199568.0
2019-07-11 12:20:00,42.89,42.9,42.86,42.86,316425.0,37.2771,37.2858,37.251,37.251,316425.0
2019-07-11 12:30:00,42.86,42.89,42.85,42.89,542025.0,37.251,37.2771,37.2423,37.2771,542025.0
2019-07-11 12:40:00,42.89,42.9,42.88,42.9,186074.0,37.2771,37.2858,37.2684,37.2858,186074.0
2019-07-11 12:50:00,42.9,42.91,42.88,42.9,274863.0,37.2858,37.2945,37.2684,37.2858,274863.0
2019-07-11 13:00:00,42.89,42.91,42.83,42.83,1583468.0,37.2771,37.2945,37.225,37.225,1583468.0
2019-07-11 13:10:00,42.83,42.87,42.83,42.84,531942.0,37.225,37.2597,37.225,37.2336,531942.0
2019-07-11 13:20:00,42.84,42.85,42.79,42.79,496067.0,37.2336,37.2423,37.1902,37.1902,496067.0
2019-07-11 13:30:00,42.79,42.8,42.73,42.77,2684556.0,37.1902,37.1989,37.138,37.1728,2684556.0
2019-07-11 13:40:00,42.77,42.78,42.71,42.72,1481295.0,37.1728,37.1815,37.1207,37.1293,1481295.0
2019-07-11 13:50:00,42.72,42.74,42.7,42.74,1469367.0,37.1293,37.1467,37.112,37.1467,1469367.0
2019-07-11 14:00:00,42.73,42.77,42.73,42.77,280844.0,37.138,37.1728,37.138,37.1728,280844.0
2019-07-11 14:10:00,42.77,42.77,42.74,42.74,274678.0,37.1728,37.1728,37.1467,37.1467,274678.0
2019-07-11 14:20:00,42.75,42.77,42.74,42.77,679304.0,37.1554,37.1728,37.1467,37.1728,679304.0
2019-07-11 14:30:00,42.77,42.82,42.76,42.81,503956.0,37.1728,37.2163,37.1641,37.2076,503956.0
2019-07-11 14:40:00,42.81,42.88,42.8,42.84,3371025.0,37.2076,37.2684,37.1989,37.2336,3371025.0
2019-07-11 14:50:00,42.84,42.86,42.83,42.86,257829.0,37.2336,37.251,37.225,37.251,257829.0
2019-07-11 15:00:00,42.86,42.86,42.83,42.83,652805.0,37.251,37.251,37.225,37.225,652805.0
2019-07-11 15:10:00,42.83,42.84,42.81,42.82,679753.0,37.225,37.2336,37.2076,37.2163,679753.0
2019-07-11 15:20:00,42.81,42.83,42.8,42.82,295000.0,37.2076,37.225,37.1989,37.2163,295000.0
2019-07-11 15:30:00,42.83,42.85,42.82,42.83,423497.0,37.225,37.2423,37.2163,37.225,423497.0
2019-07-11 15:40:00,42.83,42.84,42.81,42.84,823818.0,37.225,37.2336,37.2076,37.2336,823818.0
2019-07-11 15:50:00,42.84,42.86,42.8,42.82,3107389.0,37.2336,37.251,37.1989,37.2163,3107389.0
2019-07-12 09:30:00,42.86,42.87,42.82,42.87,778241.0,37.251,37.2597,37.2163,37.2597,778241.0
2019-07-12 09:40:00,42.87,42.89,42.84,42.87,575034.0,37.2597,37.2771,37.2336,37.2597,575034.0
2019-07-12 09:50:00,42.87,42.88,42.81,42.82,659943.0,37.2597,37.2684,37.2076,37.2163,659943.0
2019-07-12 10:00:00,42.82,42.83,42.79,42.82,3248985.0,37.2163,37.225,37.1902,37.2163,3248985.0
2019-07-12 10:10:00,42.81,42.81,42.76,42.79,401652.0,37.2076,37.2076,37.1641,37.1902,401652.0
2019-07-12 10:20:00,42.79,42.8,42.76,42.79,469628.0,37.1902,37.1989,37.1641,37.1902,469628.0
2019-07-12 10:30:00,42.79,42.8,42.75,42.76,655687.0,37.1902,37.1989,37.1554,37.1641,655687.0
2019-07-12 10:40:00,42.76,42.77,42.71,42.73,425517.0,37.1641,37.1728,37.1207,37.138,425517.0
2019-07-12 10:50:00,42.73,42.74,42.69,42.71,992892.0,37.138,37.1467,37.1033,37.1207,992892.0
2019-07-12 11:00:00,42.71,42.72,42.68,42.7,1505403.0,37.1207,37.1293,37.0946,37.112,1505403.0
2019-07-12 11:10:00,42.7,42.77,42.69,42.77,647141.0,37.112,37.1728,37.1033,37.1728,647141.0
2019-07-12 11:20:00,42.77,42.79,42.74,42.77,1452507.0,37.1728,37.1902,37.1467,37.1728,1452507.0
2019-07-12 11:30:00,42.77,42.79,42.76,42.78,380358.0,37.1728,37.1902,37.1641,37.1815,380358.0
2019-07-12 11:40:00,42.77,42.79,42.75,42.77,162762.0,37.1728,37.1902,37.1554,37.1728,162762.0
2019-07-12 11:50:00,42.77,42.79,42.76,42.79,155478.0,37.1728,37.1902,37.1641,37.1902,155478.0
2019-07-12 12:00:00,42.79,42.82,42.78,42.82,442489.0,37.1902,37.2163,37.1815,37.2163,442489.0
2019-07-12 12:10:00,42.82,42.84,42.81,42.83,460826.0,37.2163,37.2336,37.2076,37.225,460826.0
2019-07-12 12:20:00,42.83,42.84,42.82,42.84,438721.0,37.225,37.2336,37.2163,37.2336,438721.0
2019-07-12 12:30:00,42.84,42.85,42.82,42.83,296162.0,37.2336,37.2423,37.2163,37.225,296162.0
2019-07-12 12:40:00,42.83,42.87,42.83,42.86,370972.0,37.225,37.2597,37.225,37.251,370972.0
2019-07-12 12:50:00,42.87,42.88,42.86,42.88,230842.0,37.2597,37.2684,37.251,37.2684,230842.0
2019-07-12 13:00:00,42.88,42.89,42.87,42.88,681058.0,37.2684,37.2771,37.2597,37.2684,681058.0
2019-07-12 13:10:00,42.88,42.88,42.85,42.86,151999.0,37.2684,37.2684,37.2423,37.251,151999.0
2019-07-12 13:20:00,42.86,42.87,42.85,42.86,147787.0,37.251,37.2597,37.2423,37.251,147787.0
2019-07-12 13:30:00,42.86,42.86,42.84,42.84,394632.0,37.251,37.251,37.2336,37.2336,394632.0
2019-07-12 13:40:00,42.84,42.85,42.83,42.84,121044.0,37.2336,37.2423,37.225,37.2336,121044.0
2019-07-12 13:50:00,42.83,42.84,42.82,42.84,175304.0,37.225,37.2336,37.2163,37.2336,175304.0
2019-07-12 14:00:00,42.83,42.84,42.83,42.84,221704.0,37.225,37.2336,37.225,37.2336,221704.0
2019-07-12 14:10:00,42.84,42.85,42.83,42.84,284814.0,37.2336,37.2423,37.225,37.2336,284814.0
2019-07-12 14:20:00,42.84,42.86,42.83,42.85,355831.0,37.2336,37.251,37.225,37.2423,355831.0
2019-07-12 14:30:00,42.85,42.87,42.85,42.87,246840.0,37.2423,37.2597,37.2423,37.2597,246840.0
2019-07-12 14:40:00,42.87,42.87,42.84,42.85,266878.0,37.2597,37.2597,37.2336,37.2423,266878.0
2019-07-12 14:50:00,42.85,42.86,42.82,42.85,246553.0,37.2423,37.251,37.2163,37.2423,246553.0
2019-07-12 15:00:00,42.85,42.86,42.82,42.84,787188.0,37.2423,37.251,37.2163,37.2336,787188.0
2019-07-12 15:10:00,42.84,42.85,42.82,42.85,281790.0,37.2336,37.2423,37.2163,37.2423,281790.0
2019-07-12 15:20:00,42.85,42.86,42.82,42.83,492687.0,37.2423,37.251,37.2163,37.225,492687.0
2019-07-12 15:30:00,42.83,42.84,42.82,42.84,447714.0,37.225,37.2336,37.2163,37.2336,447714.0
2019-07-12 15:40:00,42.84,42.86,42.82,42.84,638129.0,37.2336,37.251,37.2163,37.2336,638129.0
2019-07-12 15:50:00,42.84,42.86,42.82,42.84,4056449.0,37.2336,37.251,37.2163,37.2336,4056449.0
2019-07-15 09:30:00,43.03,43.08,42.99,43.07,2252605.0,37.3988,37.4422,37.364,37.4335,2252605.0
2019-07-15 09:40:00,43.07,43.1,43.01,43.02,634206.0,37.4335,37.4596,37.3814,37.3901,634206.0
2019-07-15 09:50:00,43.02,43.03,43.0,43.03,381714.0,37.3901,37.3988,37.3727,37.3988,381714.0
2019-07-15 10:00:00,43.03,43.05,43.0,43.0,785805.0,37.3988,37.4162,37.3727,37.3727,785805.0
2019-07-15 10:10:00,43.01,43.02,42.97,43.0,698152.0,37.3814,37.3901,37.3466,37.3727,698152.0
2019-07-15 10:20:00,43.0,43.03,42.99,43.02,554167.0,37.3727,37.3988,37.364,37.3901,554167.0
2019-07-15 10:30:00,43.02,43.05,43.02,43.02,498829.0,37.3901,37.4162,37.3901,37.3901,498829.0
2019-07-15 10:40:00,43.03,43.03,42.99,43.02,714830.0,37.3988,37.3988,37.364,37.3901,714830.0
2019-07-15 10:50:00,43.02,43.07,43.02,43.05,334722.0,37.3901,37.4335,37.3901,37.4162,334722.0
2019-07-15 11:00:00,43.05,43.08,43.03,43.05,841424.0,37.4162,37.4422,37.3988,37.4162,841424.0
2019-07-15 11:10:00,43.05,43.08,43.04,43.08,265752.0,37.4162,37.4422,37.4075,37.4422,265752.0
2019-07-15 11:20:00,43.08,43.09,43.05,43.05,559696.0,37.4422,37.4509,37.4162,37.4162,559696.0
2019-07-15 11:30:00,43.05,43.06,43.02,43.04,535742.0,37.4162,37.4249,37.3901,37.4075,535742.0
2019-07-15 11:40:00,43.04,43.05,43.01,43.02,280092.0,37.4075,37.4162,37.3814,37.3901,280092.0
2019-07-15 11:50:00,43.02,43.04,43.01,43.04,338070.0,37.3901,37.4075,37.3814,37.4075,338070.0
2019-07-15 12:00:00,43.03,43.05,43.01,43.02,173131.0,37.3988,37.4162,37.3814,37.3901,173131.0
2019-07-15 12:10:00,43.01,43.03,43.0,43.03,225065.0,37.3814,37.3988,37.3727,37.3988,225065.0
2019-07-15 12:20:00,43.03,43.04,43.02,43.03,228996.0,37.3988,37.4075,37.3901,37.3988,228996.0
2019-07-15 12:30:00,43.03,43.03,43.01,43.02,120321.0,37.3988,37.3988,37.3814,37.3901,120321.0
2019-07-15 12:40:00,43.02,43.03,42.99,43.01,489614.0,37.3901,37.3988,37.364,37.3814,489614.0
2019-07-15 12:50:00,43.01,43.01,42.99,43.0,135448.0,37.3814,37.3814,37.364,37.3727,135448.0
2019-07-15 13:00:00,43.01,43.02,42.99,43.0,200023.0,37.3814,37.3901,37.364,37.3727,200023.0
2019-07-15 13:10:00,43.0,43.0,42.98,42.98,330561.0,37.3727,37.3727,37.3553,37.3553,330561.0
2019-07-15 13:20:00,42.99,43.0,42.97,42.98,396432.0,37.364,37.3727,37.3466,37.3553,396432.0
2019-07-15 13:30:00,42.98,43.0,42.97,43.0,238419.0,37.3553,37.3727,37.3466,37.3727,238419.0
2019-07-15 13:40:00,42.99,43.0,42.97,42.97,128153.0,37.364,37.3727,37.3466,37.3466,128153.0
2019-07-15 13:50:00,42.97,43.0,42.97,42.99,119157.0,37.3466,37.3727,37.3466,37.364,119157.0
2019-07-15 14:00:00,43.0,43.01,42.98,43.0,394251.0,37.3727,37.3814,37.3553,37.3727,394251.0
2019-07-15 14:10:00,43.0,43.02,42.98,43.02,561354.0,37.3727,37.3901,37.3553,37.3901,561354.0
2019-07-15 14:20:00,43.01,43.03,43.01,43.02,620689.0,37.3814,37.3988,37.3814,37.3901,620689.0
2019-07-15 14:30:00,43.02,43.03,43.01,43.02,216833.0,37.3901,37.3988,37.3814,37.3901,216833.0
2019-07-15 14:40:00,43.01,43.03,43.01,43.02,495683.0,37.3814,37.3988,37.3814,37.3901,495683.0
2019-07-15 14:50:00,43.02,43.04,43.01,43.03,267966.0,37.3901,37.4075,37.3814,37.3988,267966.0
2019-07-15 15:00:00,43.04,43.05,43.03,43.04,308789.0,37.4075,37.4162,37.3988,37.4075,308789.0
2019-07-15 15:10:00,43.04,43.04,43.01,43.02,542060.0,37.4075,37.4075,37.3814,37.3901,542060.0
2019-07-15 15:20:00,43.03,43.04,43.01,43.02,316913.0,37.3988,37.4075,37.3814,37.3901,316913.0
2019-07-15 15:30:00,43.02,43.04,43.02,43.02,370768.0,37.3901,37.4075,37.3901,37.3901,370768.0
2019-07-15 15:40:00,43.02,43.04,43.01,43.01,1202768.0,37.3901,37.4075,37.3814,37.3814,1202768.0
2019-07-15 15:50:00,43.01,43.04,43.01,43.03,3041838.0,37.3814,37.4075,37.3814,37.3988,3041838.0
2019-07-16 09:30:00,43.06,43.11,43.03,43.09,1829915.0,37.4249,37.4683,37.3988,37.4509,1829915.0
2019-07-16 09:40:00,43.09,43.11,43.06,43.08,967668.0,37.4509,37.4683,37.4249,37.4422,967668.0
2019-07-16 09:50:00,43.08,43.1,43.07,43.09,404644.0,37.4422,37.4596,37.4335,37.4509,404644.0
2019-07-16 10:00:00,43.08,43.09,43.06,43.08,922820.0,37.4422,37.4509,37.4249,37.4422,922820.0
2019-07-16 10:10:00,43.08,43.12,43.05,43.12,2862777.0,37.4422,37.477,37.4162,37.477,2862777.0
2019-07-16 10:20:00,43.12,43.16,43.11,43.16,2860837.0,37.477,37.5118,37.4683,37.5118,2860837.0
2019-07-16 10:30:00,43.16,43.17,43.14,43.16,486532.0,37.5118,37.5205,37.4944,37.5118,486532.0
2019-07-16 10:40:00,43.17,43.18,43.15,43.16,493701.0,37.5205,37.5291,37.5031,37.5118,493701.0
2019-07-16 10:50:00,43.15,43.17,43.13,43.15,1040259.0,37.5031,37.5205,37.4857,37.5031,1040259.0
2019-07-16 11:00:00,43.15,43.16,43.13,43.14,498403.0,37.5031,37.5118,37.4857,37.4944,498403.0
2019-07-16 11:10:00,43.15,43.15,43.11,43.13,899118.0,37.5031,37.5031,37.4683,37.4857,899118.0
2019-07-16 11:20:00,43.12,43.14,43.11,43.11,423049.0,37.477,37.4944,37.4683,37.4683,423049.0
2019-07-16 11:30:00,43.12,43.12,43.1,43.1,940967.0,37.477,37.477,37.4596,37.4596,940967.0
2019-07-16 11:40:00,43.11,43.11,43.08,43.09,464275.0,37.4683,37.4683,37.4422,37.4509,464275.0
2019-07-16 11:50:00,43.09,43.11,43.03,43.04,692777.0,37.4509,37.4683,37.3988,37.4075,692777.0
2019-07-16 12:00:00,43.03,43.04,42.97,42.98,2191297.0,37.3988,37.4075,37.3466,37.3553,2191297.0
2019-07-16 12:10:00,42.98,42.99,42.93,42.94,585362.0,37.3553,37.364,37.3119,37.3206,585362.0
2019-07-16 12:20:00,42.94,43.0,42.94,42.99,1325886.0,37.3206,37.3727,37.3206,37.364,1325886.0
2019-07-16 12:30:00,42.99,43.02,42.98,43.01,735465.0,37.364,37.3901,37.3553,37.3814,735465.0
2019-07-16 12:40:00,43.02,43.03,43.0,43.03,592617.0,37.3901,37.3988,37.3727,37.3988,592617.0
2019-07-16 12:50:00,43.03,43.04,42.98,42.99,231487.0,37.3988,37.4075,37.3553,37.364,231487.0
2019-07-16 13:00:00,42.99,43.08,42.99,43.05,1905187.0,37.364,37.4422,37.364,37.4162,1905187.0
2019-07-16 13:10:00,43.05,43.08,43.05,43.05,439070.0,37.4162,37.4422,37.4162,37.4162,439070.0
2019-07-16 13:20:00,43.05,43.06,43.02,43.02,373082.0,37.4162,37.4249,37.3901,37.3901,373082.0
2019-07-16 13:30:00,43.02,43.04,43.0,43.04,882051.0,37.3901,37.4075,37.3727,37.4075,882051.0
2019-07-16 13:40:00,43.03,43.03,42.99,43.0,449725.0,37.3988,37.3988,37.364,37.3727,449725.0
2019-07-16 13:50:00,43.0,43.01,42.96,42.97,1046343.0,37.3727,37.3814,37.3379,37.3466,1046343.0
2019-07-16 14:00:00,42.97,42.99,42.95,42.98,325767.0,37.3466,37.364,37.3292,37.3553,325767.0
2019-07-16 14:10:00,42.98,42.99,42.94,42.94,164936.0,37.3553,37.364,37.3206,37.3206,164936.0
2019-07-16 14:20:00,42.94,42.94,42.91,42.94,242792.0,37.3206,37.3206,37.2945,37.3206,242792.0
2019-07-16 14:30:00,42.94,42.95,42.91,42.94,644029.0,37.3206,37.3292,37.2945,37.3206,644029.0
2019-07-16 14:40:00,42.94,42.97,42.93,42.96,407846.0,37.3206,37.3466,37.3119,37.3379,407846.0
2019-07-16 14:50:00,42.97,42.99,42.96,42.96,573322.0,37.3466,37.364,37.3379,37.3379,573322.0
2019-07-16 15:00:00,42.96,42.98,42.95,42.97,318784.0,37.3379,37.3553,37.3292,37.3466,318784.0
2019-07-16 15:10:00,42.97,42.98,42.95,42.97,457746.0,37.3466,37.3553,37.3292,37.3466,457746.0
2019-07-16 15:20:00,42.97,42.98,42.96,42.98,181744.0,37.3466,37.3553,37.3379,37.3553,181744.0
2019-07-16 15:30:00,42.97,42.99,42.97,42.98,239827.0,37.3466,37.364,37.3466,37.3553,239827.0
2019-07-16 15:40:00,42.98,42.99,42.95,42.97,620423.0,37.3553,37.364,37.3292,37.3466,620423.0
2019-07-16 15:50:00,42.96,42.98,42.93,42.94,1755477.0,37.3379,37.3553,37.3119,37.3206,1755477.0
2019-07-17 09:30:00,42.93,42.96,42.89,42.95,980803.0,37.3119,37.3379,37.2771,37.3292,980803.0
2019-07-17 09:40:00,42.95,42.97,42.89,42.91,595928.0,37.3292,37.3466,37.2771,37.2945,595928.0
2019-07-17 09:50:00,42.92,42.95,42.9,42.91,322991.0,37.3032,37.3292,37.2858,37.2945,322991.0
2019-07-17 10:00:00,42.91,42.92,42.89,42.9,474574.0,37.2945,37.3032,37.2771,37.2858,474574.0
2019-07-17 10:10:00,42.89,42.9,42.86,42.88,622771.0,37.2771,37.2858,37.251,37.2684,622771.0
2019-07-17 10:20:00,42.88,42.91,42.86,42.87,251701.0,37.2684,37.2945,37.251,37.2597,251701.0
2019-07-17 10:30:00,42.86,42.88,42.84,42.85,247659.0,37.251,37.2684,37.2336,37.2423,247659.0
2019-07-17 10:40:00,42.86,42.87,42.81,42.82,1148323.0,37.251,37.2597,37.2076,37.2163,1148323.0
2019-07-17 10:50:00,42.81,42.83,42.77,42.83,724889.0,37.2076,37.225,37.1728,37.225,724889.0
2019-07-17 11:00:00,42.83,42.87,42.82,42.87,966824.0,37.225,37.2597,37.2163,37.2597,966824.0
2019-07-17 11:10:00,42.87,42.92,42.86,42.92,926218.0,37.2597,37.3032,37.251,37.3032,926218.0
2019-07-17 11:20:00,42.91,42.94,42.9,42.91,745006.0,37.2945,37.3206,37.2858,37.2945,745006.0
2019-07-17 11:30:00,42.9,42.92,42.87,42.9,283001.0,37.2858,37.3032,37.2597,37.2858,283001.0
2019-07-17 11:40:00,42.9,42.98,42.89,42.98,612770.0,37.2858,37.3553,37.2771,37.3553,612770.0
2019-07-17 11:50:00,42.98,43.01,42.97,42.98,577984.0,37.3553,37.3814,37.3466,37.3553,577984.0
2019-07-17 12:00:00,42.99,43.0,42.97,42.98,720896.0,37.364,37.3727,37.3466,37.3553,720896.0
2019-07-17 12:10:00,42.97,42.98,42.95,42.97,740490.0,37.3466,37.3553,37.3292,37.3466,740490.0
2019-07-17 12:20:00,42.97,42.97,42.94,42.95,223241.0,37.3466,37.3466,37.3206,37.3292,223241.0
2019-07-17 12:30:00,42.95,42.99,42.95,42.98,294179.0,37.3292,37.364,37.3292,37.3553,294179.0
2019-07-17 12:40:00,42.97,42.98,42.95,42.95,103967.0,37.3466,37.3553,37.3292,37.3292,103967.0
2019-07-17 12:50:00,42.95,42.97,42.94,42.95,141495.0,37.3292,37.3466,37.3206,37.3292,141495.0
2019-07-17 13:00:00,42.95,42.96,42.91,42.93,217679.0,37.3292,37.3379,37.2945,37.3119,217679.0
2019-07-17 13:10:00,42.92,42.93,42.91,42.92,56308.0,37.3032,37.3119,37.2945,37.3032,56308.0
2019-07-17 13:20:00,42.92,42.92,42.89,42.9,277298.0,37.3032,37.3032,37.2771,37.2858,277298.0
2019-07-17 13:30:00,42.9,42.92,42.89,42.91,271702.0,37.2858,37.3032,37.2771,37.2945,271702.0
2019-07-17 13:40:00,42.91,42.93,42.9,42.9,373867.0,37.2945,37.3119,37.2858,37.2858,373867.0
2019-07-17 13:50:00,42.91,42.91,42.89,42.9,251766.0,37.2945,37.2945,37.2771,37.2858,251766.0
2019-07-17 14:00:00,42.9,42.9,42.87,42.88,658902.0,37.2858,37.2858,37.2597,37.2684,658902.0
2019-07-17 14:10:00,42.88,42.88,42.85,42.87,339409.0,37.2684,37.2684,37.2423,37.2597,339409.0
2019-07-17 14:20:00,42.86,42.89,42.86,42.87,423941.0,37.251,37.2771,37.251,37.2597,423941.0
2019-07-17 14:30:00,42.87,42.88,42.85,42.86,429674.0,37.2597,37.2684,37.2423,37.251,429674.0
2019-07-17 14:40:00,42.86,42.87,42.86,42.87,439503.0,37.251,37.2597,37.251,37.2597,439503.0
2019-07-17 14:50:00,42.87,42.87,42.85,42.87,398470.0,37.2597,37.2597,37.2423,37.2597,398470.0
2019-07-17 15:00:00,42.87,42.87,42.82,42.87,911360.0,37.2597,37.2597,37.2163,37.2597,911360.0
2019-07-17 15:10:00,42.87,42.9,42.86,42.89,1636971.0,37.2597,37.2858,37.251,37.2771,1636971.0
2019-07-17 15:20:00,42.9,42.9,42.83,42.84,503725.0,37.2858,37.2858,37.225,37.2336,503725.0
2019-07-17 15:30:00,42.84,42.87,42.83,42.86,458703.0,37.2336,37.2597,37.225,37.251,458703.0
2019-07-17 15:40:00,42.86,42.86,42.83,42.84,1035834.0,37.251,37.251,37.225,37.2336,1035834.0
2019-07-17 15:50:00,42.84,42.85,42.78,42.8,4933832.0,37.2336,37.2423,37.1815,37.1989,4933832.0
2019-07-18 09:30:00,42.8,42.9,42.77,42.86,1005938.0,37.1989,37.2858,37.1728,37.251,1005938.0
2019-07-18 09:40:00,42.86,42.9,42.85,42.89,482337.0,37.251,37.2858,37.2423,37.2771,482337.0
2019-07-18 09:50:00,42.89,42.93,42.88,42.91,435599.0,37.2771,37.3119,37.2684,37.2945,435599.0
2019-07-18 10:00:00,42.91,42.93,42.89,42.91,888505.0,37.2945,37.3119,37.2771,37.2945,888505.0
2019-07-18 10:10:00,42.91,42.94,42.9,42.94,2053407.0,37.2945,37.3206,37.2858,37.3206,2053407.0
2019-07-18 10:20:00,42.94,42.95,42.9,42.91,504006.0,37.3206,37.3292,37.2858,37.2945,504006.0
2019-07-18 10:30:00,42.92,42.93,42.89,42.9,499955.0,37.3032,37.3119,37.2771,37.2858,499955.0
2019-07-18 10:40:00,42.9,42.91,42.88,42.9,489205.0,37.2858,37.2945,37.2684,37.2858,489205.0
2019-07-18 10:50:00,42.9,42.9,42.85,42.88,812987.0,37.2858,37.2858,37.2423,37.2684,812987.0
2019-07-18 11:00:00,42.88,42.89,42.86,42.86,393496.0,37.2684,37.2771,37.251,37.251,393496.0
2019-07-18 11:10:00,42.86,42.88,42.85,42.87,472008.0,37.251,37.2684,37.2423,37.2597,472008.0
2019-07-18 11:20:00,42.86,42.87,42.84,42.86,1425702.0,37.251,37.2597,37.2336,37.251,1425702.0
2019-07-18 11:30:00,42.86,42.87,42.81,42.83,449836.0,37.251,37.2597,37.2076,37.225,449836.0
2019-07-18 11:40:00,42.83,42.83,42.78,42.79,302161.0,37.225,37.225,37.1815,37.1902,302161.0
2019-07-18 11:50:00,42.79,42.83,42.78,42.83,423826.0,37.1902,37.225,37.1815,37.225,423826.0
2019-07-18 12:00:00,42.83,42.85,42.82,42.84,380766.0,37.225,37.2423,37.2163,37.2336,380766.0
2019-07-18 12:10:00,42.85,42.86,42.83,42.86,574120.0,37.2423,37.251,37.225,37.251,574120.0
2019-07-18 12:20:00,42.86,42.87,42.84,42.84,319633.0,37.251,37.2597,37.2336,37.2336,319633.0
2019-07-18 12:30:00,42.85,42.87,42.84,42.85,540216.0,37.2423,37.2597,37.2336,37.2423,540216.0
2019-07-18 12:40:00,42.85,42.86,42.84,42.84,751626.0,37.2423,37.251,37.2336,37.2336,751626.0
2019-07-18 12:50:00,42.85,42.85,42.82,42.84,467639.0,37.2423,37.2423,37.2163,37.2336,467639.0
2019-07-18 13:00:00,42.84,42.85,42.83,42.84,362148.0,37.2336,37.2423,37.225,37.2336,362148.0
2019-07-18 13:10:00,42.84,42.85,42.84,42.84,123961.0,37.2336,37.2423,37.2336,37.2336,123961.0
2019-07-18 13:20:00,42.85,42.86,42.84,42.86,287929.0,37.2423,37.251,37.2336,37.251,287929.0
2019-07-18 13:30:00,42.86,42.87,42.84,42.87,439750.0,37.251,37.2597,37.2336,37.2597,439750.0
2019-07-18 13:40:00,42.87,42.87,42.85,42.86,252729.0,37.2597,37.2597,37.2423,37.251,252729.0
2019-07-18 13:50:00,42.86,42.86,42.83,42.85,274884.0,37.251,37.251,37.225,37.2423,274884.0
2019-07-18 14:00:00,42.85,42.88,42.85,42.88,346611.0,37.2423,37.2684,37.2423,37.2684,346611.0
2019-07-18 14:10:00,42.88,42.97,42.87,42.97,992495.0,37.2684,37.3466,37.2597,37.3466,992495.0
2019-07-18 14:20:00,42.97,43.1,42.96,43.07,6339063.0,37.3466,37.4596,37.3379,37.4335,6339063.0
2019-07-18 14:30:00,43.07,43.1,43.04,43.09,1840319.0,37.4335,37.4596,37.4075,37.4509,1840319.0
2019-07-18 14:40:00,43.09,43.11,43.05,43.06,2678940.0,37.4509,37.4683,37.4162,37.4249,2678940.0
2019-07-18 14:50:00,43.06,43.08,43.03,43.08,473861.0,37.4249,37.4422,37.3988,37.4422,473861.0
2019-07-18 15:00:00,43.08,43.11,43.05,43.09,1857594.0,37.4422,37.4683,37.4162,37.4509,1857594.0
2019-07-18 15:10:00,43.09,43.13,43.06,43.09,2782017.0,37.4509,37.4857,37.4249,37.4509,2782017.0
2019-07-18 15:20:00,43.09,43.09,43.02,43.05,2578362.0,37.4509,37.4509,37.3901,37.4162,2578362.0
2019-07-18 15:30:00,43.05,43.09,43.04,43.08,2353836.0,37.4162,37.4509,37.4075,37.4422,2353836.0
2019-07-18 15:40:00,43.08,43.11,43.06,43.11,3737497.0,37.4422,37.4683,37.4249,37.4683,3737497.0
2019-07-18 15:50:00,43.1,43.13,43.08,43.12,8289762.0,37.4596,37.4857,37.4422,37.477,8289762.0
2019-07-19 09:30:00,43.2,43.22,43.12,43.14,5007396.0,37.5465,37.5639,37.477,37.4944,5007396.0
2019-07-19 09:40:00,43.14,43.17,43.12,43.15,1412172.0,37.4944,37.5205,37.477,37.5031,1412172.0
2019-07-19 09:50:00,43.15,43.15,43.1,43.13,458539.0,37.5031,37.5031,37.4596,37.4857,458539.0
2019-07-19 10:00:00,43.13,43.15,43.08,43.09,1228681.0,37.4857,37.5031,37.4422,37.4509,1228681.0
2019-07-19 10:10:00,43.09,43.14,43.07,43.14,3560717.0,37.4509,37.4944,37.4335,37.4944,3560717.0
2019-07-19 10:20:00,43.13,43.14,43.06,43.09,3165858.0,37.4857,37.4944,37.4249,37.4509,3165858.0
2019-07-19 10:30:00,43.09,43.11,43.06,43.07,733007.0,37.4509,37.4683,37.4249,37.4335,733007.0
2019-07-19 10:40:00,43.07,43.08,43.03,43.04,852474.0,37.4335,37.4422,37.3988,37.4075,852474.0
2019-07-19 10:50:00,43.04,43.09,43.03,43.08,1248000.0,37.4075,37.4509,37.3988,37.4422,1248000.0
2019-07-19 11:00:00,43.09,43.1,43.06,43.09,2813734.0,37.4509,37.4596,37.4249,37.4509,2813734.0
2019-07-19 11:10:00,43.09,43.1,43.06,43.08,1162152.0,37.4509,37.4596,37.4249,37.4422,1162152.0
2019-07-19 11:20:00,43.08,43.08,43.05,43.07,815908.0,37.4422,37.4422,37.4162,37.4335,815908.0
2019-07-19 11:30:00,43.07,43.08,43.02,43.02,1344217.0,37.4335,37.4422,37.3901,37.3901,1344217.0
2019-07-19 11:40:00,43.02,43.03,42.98,43.01,951165.0,37.3901,37.3988,37.3553,37.3814,951165.0
2019-07-19 11:50:00,43.01,43.02,43.0,43.01,916763.0,37.3814,37.3901,37.3727,37.3814,916763.0
2019-07-19 12:00:00,43.01,43.05,43.0,43.05,623459.0,37.3814,37.4162,37.3727,37.4162,623459.0
2019-07-19 12:10:00,43.05,43.1,43.04,43.09,776986.0,37.4162,37.4596,37.4075,37.4509,776986.0
2019-07-19 12:20:00,43.09,43.1,43.07,43.1,596683.0,37.4509,37.4596,37.4335,37.4596,596683.0
2019-07-19 12:30:00,43.1,43.11,43.09,43.11,457199.0,37.4596,37.4683,37.4509,37.4683,457199.0
2019-07-19 12:40:00,43.11,43.12,43.09,43.09,568740.0,37.4683,37.477,37.4509,37.4509,568740.0
2019-07-19 12:50:00,43.1,43.12,43.09,43.09,582408.0,37.4596,37.477,37.4509,37.4509,582408.0
2019-07-19 13:00:00,43.09,43.1,43.06,43.07,460187.0,37.4509,37.4596,37.4249,37.4335,460187.0
2019-07-19 13:10:00,43.07,43.08,43.05,43.05,507954.0,37.4335,37.4422,37.4162,37.4162,507954.0
2019-07-19 13:20:00,43.06,43.07,43.04,43.05,1164092.0,37.4249,37.4335,37.4075,37.4162,1164092.0
2019-07-19 13:30:00,43.05,43.06,43.03,43.03,904306.0,37.4162,37.4249,37.3988,37.3988,904306.0
2019-07-19 13:40:00,43.03,43.05,43.02,43.04,622314.0,37.3988,37.4162,37.3901,37.4075,622314.0
2019-07-19 13:50:00,43.04,43.07,43.03,43.06,1151439.0,37.4075,37.4335,37.3988,37.4249,1151439.0
2019-07-19 14:00:00,43.06,43.08,42.94,42.94,2362960.0,37.4249,37.4422,37.3206,37.3206,2362960.0
2019-07-19 14:10:00,42.94,42.94,42.87,42.92,5100489.0,37.3206,37.3206,37.2597,37.3032,5100489.0
2019-07-19 14:20:00,42.92,42.95,42.9,42.93,1353407.0,37.3032,37.3292,37.2858,37.3119,1353407.0
2019-07-19 14:30:00,42.93,42.94,42.89,42.91,1256442.0,37.3119,37.3206,37.2771,37.2945,1256442.0
2019-07-19 14:40:00,42.91,42.93,42.89,42.91,598701.0,37.2945,37.3119,37.2771,37.2945,598701.0
2019-07-19 14:50:00,42.92,42.93,42.9,42.92,763156.0,37.3032,37.3119,37.2858,37.3032,763156.0
2019-07-19 15:00:00,42.92,42.92,42.84,42.86,2917681.0,37.3032,37.3032,37.2336,37.251,2917681.0
2019-07-19 15:10:00,42.86,42.87,42.83,42.84,1218699.0,37.251,37.2597,37.225,37.2336,1218699.0
2019-07-19 15:20:00,42.84,42.87,42.82,42.85,1697369.0,37.2336,37.2597,37.2163,37.2423,1697369.0
2019-07-19 15:30:00,42.85,42.88,42.84,42.84,1736123.0,37.2423,37.2684,37.2336,37.2336,1736123.0
2019-07-19 15:40:00,42.84,42.87,42.84,42.86,2820628.0,37.2336,37.2597,37.2336,37.251,2820628.0
2019-07-19 15:50:00,42.86,42.89,42.84,42.86,6005871.0,37.251,37.2771,37.2336,37.251,6005871.0
2019-07-22 09:30:00,42.97,43.03,42.97,43.0,1304536.0,37.3466,37.3988,37.3466,37.3727,1304536.0
2019-07-22 09:40:00,42.99,43.02,42.97,43.01,567195.0,37.364,37.3901,37.3466,37.3814,567195.0
2019-07-22 09:50:00,43.02,43.03,42.97,42.99,570262.0,37.3901,37.3988,37.3466,37.364,570262.0
2019-07-22 10:00:00,42.98,42.99,42.91,42.92,540605.0,37.3553,37.364,37.2945,37.3032,540605.0
2019-07-22 10:10:00,42.92,42.92,42.89,42.9,363835.0,37.3032,37.3032,37.2771,37.2858,363835.0
2019-07-22 10:20:00,42.9,42.95,42.89,42.94,865717.0,37.2858,37.3292,37.2771,37.3206,865717.0
2019-07-22 10:30:00,42.94,42.98,42.89,42.98,633464.0,37.3206,37.3553,37.2771,37.3553,633464.0
2019-07-22 10:40:00,42.98,42.98,42.9,42.93,840946.0,37.3553,37.3553,37.2858,37.3119,840946.0
2019-07-22 10:50:00,42.93,42.94,42.89,42.94,876248.0,37.3119,37.3206,37.2771,37.3206,876248.0
2019-07-22 11:00:00,42.94,42.96,42.92,42.94,626255.0,37.3206,37.3379,37.3032,37.3206,626255.0
2019-07-22 11:10:00,42.94,42.94,42.9,42.92,229760.0,37.3206,37.3206,37.2858,37.3032,229760.0
2019-07-22 11:20:00,42.93,42.96,42.9,42.95,292947.0,37.3119,37.3379,37.2858,37.3292,292947.0
2019-07-22 11:30:00,42.95,42.99,42.93,42.98,575765.0,37.3292,37.364,37.3119,37.3553,575765.0
2019-07-22 11:40:00,42.97,42.99,42.95,42.96,210679.0,37.3466,37.364,37.3292,37.3379,210679.0
2019-07-22 11:50:00,42.96,42.96,42.92,42.93,229653.0,37.3379,37.3379,37.3032,37.3119,229653.0
2019-07-22 12:00:00,42.93,42.93,42.88,42.89,348668.0,37.3119,37.3119,37.2684,37.2771,348668.0
2019-07-22 12:10:00,42.89,42.91,42.87,42.89,422404.0,37.2771,37.2945,37.2597,37.2771,422404.0
2019-07-22 12:20:00,42.88,42.91,42.87,42.89,442506.0,37.2684,37.2945,37.2597,37.2771,442506.0
2019-07-22 12:30:00,42.89,42.91,42.87,42.9,701795.0,37.2771,37.2945,37.2597,37.2858,701795.0
2019-07-22 12:40:00,42.9,42.91,42.89,42.89,470377.0,37.2858,37.2945,37.2771,37.2771,470377.0
2019-07-22 12:50:00,42.89,42.92,42.88,42.91,401464.0,37.2771,37.3032,37.2684,37.2945,401464.0
2019-07-22 13:00:00,42.91,42.91,42.87,42.88,222484.0,37.2945,37.2945,37.2597,37.2684,222484.0
2019-07-22 13:10:00,42.88,42.9,42.88,42.89,264042.0,37.2684,37.2858,37.2684,37.2771,264042.0
2019-07-22 13:20:00,42.89,42.9,42.86,42.87,176628.0,37.2771,37.2858,37.251,37.2597,176628.0
2019-07-22 13:30:00,42.87,42.91,42.86,42.91,197203.0,37.2597,37.2945,37.251,37.2945,197203.0
2019-07-22 13:40:00,42.9,42.91,42.9,42.9,219900.0,37.2858,37.2945,37.2858,37.2858,219900.0
2019-07-22 13:50:00,42.91,42.92,42.9,42.91,432166.0,37.2945,37.3032,37.2858,37.2945,432166.0
2019-07-22 14:00:00,42.91,42.94,42.91,42.92,564417.0,37.2945,37.3206,37.2945,37.3032,564417.0
2019-07-22 14:10:00,42.92,42.93,42.9,42.91,255519.0,37.3032,37.3119,37.2858,37.2945,255519.0
2019-07-22 14:20:00,42.91,42.92,42.88,42.89,325566.0,37.2945,37.3032,37.2684,37.2771,325566.0
2019-07-22 14:30:00,42.89,42.89,42.87,42.88,400852.0,37.2771,37.2771,37.2597,37.2684,400852.0
2019-07-22 14:40:00,42.87,42.88,42.86,42.87,670726.0,37.2597,37.2684,37.251,37.2597,670726.0
2019-07-22 14:50:00,42.87,42.9,42.86,42.89,514769.0,37.2597,37.2858,37.251,37.2771,514769.0
2019-07-22 15:00:00,42.89,42.92,42.88,42.89,921474.0,37.2771,37.3032,37.2684,37.2771,921474.0
2019-07-22 15:10:00,42.89,42.9,42.87,42.88,278238.0,37.2771,37.2858,37.2597,37.2684,278238.0
2019-07-22 15:20:00,42.87,42.88,42.85,42.87,618033.0,37.2597,37.2684,37.2423,37.2597,618033.0
2019-07-22 15:30:00,42.87,42.87,42.84,42.84,591118.0,37.2597,37.2597,37.2336,37.2336,591118.0
2019-07-22 15:40:00,42.84,42.87,42.84,42.86,1011687.0,37.2336,37.2597,37.2336,37.251,1011687.0
2019-07-22 15:50:00,42.85,42.89,42.84,42.89,3773594.0,37.2423,37.2771,37.2336,37.2771,3773594.0
2019-07-23 09:30:00,42.92,42.95,42.86,42.87,1587809.0,37.3032,37.3292,37.251,37.2597,1587809.0
2019-07-23 09:40:00,42.86,42.89,42.85,42.88,1280335.0,37.251,37.2771,37.2423,37.2684,1280335.0
2019-07-23 09:50:00,42.89,42.89,42.85,42.86,933503.0,37.2771,37.2771,37.2423,37.251,933503.0
2019-07-23 10:00:00,42.86,42.89,42.85,42.85,369214.0,37.251,37.2771,37.2423,37.2423,369214.0
2019-07-23 10:10:00,42.85,42.86,42.81,42.83,711117.0,37.2423,37.251,37.2076,37.225,711117.0
2019-07-23 10:20:00,42.83,42.87,42.8,42.86,764821.0,37.225,37.2597,37.1989,37.251,764821.0
2019-07-23 10:30:00,42.87,42.92,42.86,42.89,947087.0,37.2597,37.3032,37.251,37.2771,947087.0
2019-07-23 10:40:00,42.89,42.91,42.88,42.88,623474.0,37.2771,37.2945,37.2684,37.2684,623474.0
2019-07-23 10:50:00,42.89,42.93,42.88,42.9,536681.0,37.2771,37.3119,37.2684,37.2858,536681.0
2019-07-23 11:00:00,42.9,42.9,42.86,42.88,1228607.0,37.2858,37.2858,37.251,37.2684,1228607.0
2019-07-23 11:10:00,42.89,42.92,42.88,42.92,585921.0,37.2771,37.3032,37.2684,37.3032,585921.0
2019-07-23 11:20:00,42.92,42.93,42.89,42.9,539279.0,37.3032,37.3119,37.2771,37.2858,539279.0
2019-07-23 11:30:00,42.9,42.9,42.84,42.86,559063.0,37.2858,37.2858,37.2336,37.251,559063.0
2019-07-23 11:40:00,42.86,42.87,42.83,42.85,409434.0,37.251,37.2597,37.225,37.2423,409434.0
2019-07-23 11:50:00,42.86,42.87,42.83,42.84,372601.0,37.251,37.2597,37.225,37.2336,372601.0
2019-07-23 12:00:00,42.84,42.84,42.81,42.84,495651.0,37.2336,37.2336,37.2076,37.2336,495651.0
2019-07-23 12:10:00,42.84,42.85,42.81,42.83,309746.0,37.2336,37.2423,37.2076,37.225,309746.0
2019-07-23 12:20:00,42.83,42.84,42.8,42.8,3130422.0,37.225,37.2336,37.1989,37.1989,3130422.0
2019-07-23 12:30:00,42.8,42.83,42.79,42.82,402292.0,37.1989,37.225,37.1902,37.2163,402292.0
2019-07-23 12:40:00,42.82,42.84,42.81,42.83,347200.0,37.2163,37.2336,37.2076,37.225,347200.0
2019-07-23 12:50:00,42.83,42.83,42.8,42.83,404164.0,37.225,37.225,37.1989,37.225,404164.0
2019-07-23 13:00:00,42.83,42.83,42.8,42.81,306731.0,37.225,37.225,37.1989,37.2076,306731.0
2019-07-23 13:10:00,42.8,42.81,42.78,42.8,306154.0,37.1989,37.2076,37.1815,37.1989,306154.0
2019-07-23 13:20:00,42.8,42.8,42.76,42.77,741531.0,37.1989,37.1989,37.1641,37.1728,741531.0
2019-07-23 13:30:00,42.78,42.79,42.76,42.76,574053.0,37.1815,37.1902,37.1641,37.1641,574053.0
2019-07-23 13:40:00,42.76,42.95,42.75,42.89,3917391.0,37.1641,37.3292,37.1554,37.2771,3917391.0
2019-07-23 13:50:00,42.9,42.93,42.86,42.89,1215699.0,37.2858,37.3119,37.251,37.2771,1215699.0
2019-07-23 14:00:00,42.9,42.94,42.86,42.87,598943.0,37.2858,37.3206,37.251,37.2597,598943.0
2019-07-23 14:10:00,42.87,42.89,42.85,42.88,345183.0,37.2597,37.2771,37.2423,37.2684,345183.0
2019-07-23 14:20:00,42.88,42.89,42.86,42.88,365172.0,37.2684,37.2771,37.251,37.2684,365172.0
2019-07-23 14:30:00,42.88,42.9,42.87,42.9,404015.0,37.2684,37.2858,37.2597,37.2858,404015.0
2019-07-23 14:40:00,42.9,42.93,42.89,42.93,317676.0,37.2858,37.3119,37.2771,37.3119,317676.0
2019-07-23 14:50:00,42.93,42.94,42.91,42.93,350702.0,37.3119,37.3206,37.2945,37.3119,350702.0
2019-07-23 15:00:00,42.93,42.93,42.89,42.9,499834.0,37.3119,37.3119,37.2771,37.2858,499834.0
2019-07-23 15:10:00,42.9,42.91,42.88,42.89,513784.0,37.2858,37.2945,37.2684,37.2771,513784.0
2019-07-23 15:20:00,42.9,42.92,42.89,42.91,628124.0,37.2858,37.3032,37.2771,37.2945,628124.0
2019-07-23 15:30:00,42.91,42.93,42.91,42.92,613515.0,37.2945,37.3119,37.2945,37.3032,613515.0
2019-07-23 15:40:00,42.92,42.93,42.9,42.91,781236.0,37.3032,37.3119,37.2858,37.2945,781236.0
2019-07-23 15:50:00,42.91,42.93,42.89,42.92,3020943.0,37.2945,37.3119,37.2771,37.3032,3020943.0
2019-07-24 09:30:00,42.87,42.92,42.87,42.91,1066549.0,37.2597,37.3032,37.2597,37.2945,1066549.0
2019-07-24 09:40:00,42.91,42.96,42.91,42.95,539364.0,37.2945,37.3379,37.2945,37.3292,539364.0
2019-07-24 09:50:00,42.96,42.98,42.92,42.94,513508.0,37.3379,37.3553,37.3032,37.3206,513508.0
2019-07-24 10:00:00,42.94,43.0,42.94,43.0,932580.0,37.3206,37.3727,37.3206,37.3727,932580.0
2019-07-24 10:10:00,43.0,43.01,42.96,43.0,389296.0,37.3727,37.3814,37.3379,37.3727,389296.0
2019-07-24 10:20:00,43.0,43.02,42.98,43.0,267818.0,37.3727,37.3901,37.3553,37.3727,267818.0
2019-07-24 10:30:00,43.0,43.02,42.98,43.01,336519.0,37.3727,37.3901,37.3553,37.3814,336519.0
2019-07-24 10:40:00,43.01,43.01,42.96,42.97,495399.0,37.3814,37.3814,37.3379,37.3466,495399.0
2019-07-24 10:50:00,42.97,42.97,42.93,42.96,510321.0,37.3466,37.3466,37.3119,37.3379,510321.0
2019-07-24 11:00:00,42.95,42.98,42.93,42.98,436668.0,37.3292,37.3553,37.3119,37.3553,436668.0
2019-07-24 11:10:00,42.98,42.99,42.96,42.97,267090.0,37.3553,37.364,37.3379,37.3466,267090.0
2019-07-24 11:20:00,42.97,42.98,42.94,42.97,194197.0,37.3466,37.3553,37.3206,37.3466,194197.0
2019-07-24 11:30:00,42.97,42.99,42.96,42.97,595816.0,37.3466,37.364,37.3379,37.3466,595816.0
2019-07-24 11:40:00,42.97,42.97,42.93,42.95,292972.0,37.3466,37.3466,37.3119,37.3292,292972.0
2019-07-24 11:50:00,42.96,42.96,42.91,42.93,170441.0,37.3379,37.3379,37.2945,37.3119,170441.0
2019-07-24 12:00:00,42.93,42.96,42.92,42.94,1266167.0,37.3119,37.3379,37.3032,37.3206,1266167.0
2019-07-24 12:10:00,42.94,42.96,42.93,42.96,549354.0,37.3206,37.3379,37.3119,37.3379,549354.0
2019-07-24 12:20:00,42.96,42.99,42.95,42.97,275012.0,37.3379,37.364,37.3292,37.3466,275012.0
2019-07-24 12:30:00,42.96,42.99,42.95,42.96,506004.0,37.3379,37.364,37.3292,37.3379,506004.0
2019-07-24 12:40:00,42.96,42.98,42.96,42.97,4319676.0,37.3379,37.3553,37.3379,37.3466,4319676.0
2019-07-24 12:50:00,42.97,42.98,42.95,42.96,599094.0,37.3466,37.3553,37.3292,37.3379,599094.0
2019-07-24 13:00:00,42.97,43.0,42.95,42.98,3819375.0,37.3466,37.3727,37.3292,37.3553,3819375.0
2019-07-24 13:10:00,42.98,42.99,42.96,42.97,383760.0,37.3553,37.364,37.3379,37.3466,383760.0
2019-07-24 13:20:00,42.97,42.98,42.96,42.96,710608.0,37.3466,37.3553,37.3379,37.3379,710608.0
2019-07-24 13:30:00,42.96,42.97,42.94,42.95,1022055.0,37.3379,37.3466,37.3206,37.3292,1022055.0
2019-07-24 13:40:00,42.95,42.97,42.93,42.96,692619.0,37.3292,37.3466,37.3119,37.3379,692619.0
2019-07-24 13:50:00,42.96,42.97,42.94,42.94,162300.0,37.3379,37.3466,37.3206,37.3206,162300.0
2019-07-24 14:00:00,42.94,42.96,42.93,42.94,862675.0,37.3206,37.3379,37.3119,37.3206,862675.0
2019-07-24 14:10:00,42.94,42.95,42.93,42.95,290618.0,37.3206,37.3292,37.3119,37.3292,290618.0
2019-07-24 14:20:00,42.94,42.95,42.93,42.93,182303.0,37.3206,37.3292,37.3119,37.3119,182303.0
2019-07-24 14:30:00,42.93,42.94,42.92,42.92,357117.0,37.3119,37.3206,37.3032,37.3032,357117.0
2019-07-24 14:40:00,42.93,42.93,42.89,42.92,1880605.0,37.3119,37.3119,37.2771,37.3032,1880605.0
2019-07-24 14:50:00,42.92,42.93,42.89,42.92,1416889.0,37.3032,37.3119,37.2771,37.3032,1416889.0
2019-07-24 15:00:00,42.91,42.93,42.9,42.92,473029.0,37.2945,37.3119,37.2858,37.3032,473029.0
2019-07-24 15:10:00,42.91,42.96,42.91,42.94,1593255.0,37.2945,37.3379,37.2945,37.3206,1593255.0
2019-07-24 15:20:00,42.94,42.95,42.92,42.94,231002.0,37.3206,37.3292,37.3032,37.3206,231002.0
2019-07-24 15:30:00,42.94,42.97,42.93,42.96,1169114.0,37.3206,37.3466,37.3119,37.3379,1169114.0
2019-07-24 15:40:00,42.96,42.98,42.96,42.98,824180.0,37.3379,37.3553,37.3379,37.3553,824180.0
2019-07-24 15:50:00,42.98,42.99,42.95,42.98,2680674.0,37.3553,37.364,37.3292,37.3553,2680674.0
2019-07-25 09:30:00,42.9,42.92,42.74,42.74,2090248.0,37.2858,37.3032,37.1467,37.1467,2090248.0
2019-07-25 09:40:00,42.74,42.75,42.59,42.62,3088627.0,37.1467,37.1554,37.0164,37.0424,3088627.0
2019-07-25 09:50:00,42.61,42.65,42.58,42.65,2250559.0,37.0337,37.0685,37.0077,37.0685,2250559.0
2019-07-25 10:00:00,42.65,42.73,42.64,42.72,1555899.0,37.0685,37.138,37.0598,37.1293,1555899.0
2019-07-25 10:10:00,42.72,42.74,42.69,42.73,1271050.0,37.1293,37.1467,37.1033,37.138,1271050.0
2019-07-25 10:20:00,42.73,42.74,42.65,42.71,891390.0,37.138,37.1467,37.0685,37.1207,891390.0
2019-07-25 10:30:00,42.72,42.8,42.71,42.8,980572.0,37.1293,37.1989,37.1207,37.1989,980572.0
2019-07-25 10:40:00,42.79,42.81,42.76,42.8,948915.0,37.1902,37.2076,37.1641,37.1989,948915.0
2019-07-25 10:50:00,42.8,42.81,42.75,42.76,1209722.0,37.1989,37.2076,37.1554,37.1641,1209722.0
2019-07-25 11:00:00,42.76,42.81,42.75,42.77,1142760.0,37.1641,37.2076,37.1554,37.1728,1142760.0
2019-07-25 11:10:00,42.77,42.78,42.71,42.72,462556.0,37.1728,37.1815,37.1207,37.1293,462556.0
2019-07-25 11:20:00,42.71,42.76,42.7,42.75,907319.0,37.1207,37.1641,37.112,37.1554,907319.0
2019-07-25 11:30:00,42.75,42.76,42.71,42.71,458731.0,37.1554,37.1641,37.1207,37.1207,458731.0
2019-07-25 11:40:00,42.71,42.73,42.68,42.68,879460.0,37.1207,37.138,37.0946,37.0946,879460.0
2019-07-25 11:50:00,42.68,42.69,42.66,42.68,409598.0,37.0946,37.1033,37.0772,37.0946,409598.0
2019-07-25 12:00:00,42.67,42.68,42.63,42.64,887396.0,37.0859,37.0946,37.0511,37.0598,887396.0
2019-07-25 12:10:00,42.64,42.66,42.63,42.64,2180549.0,37.0598,37.0772,37.0511,37.0598,2180549.0
2019-07-25 12:20:00,42.64,42.65,42.61,42.63,2274298.0,37.0598,37.0685,37.0337,37.0511,2274298.0
2019-07-25 12:30:00,42.63,42.63,42.58,42.58,717413.0,37.0511,37.0511,37.0077,37.0077,717413.0
2019-07-25 12:40:00,42.59,42.61,42.56,42.61,920098.0,37.0164,37.0337,36.9903,37.0337,920098.0
2019-07-25 12:50:00,42.61,42.62,42.59,42.6,398116.0,37.0337,37.0424,37.0164,37.0251,398116.0
2019-07-25 13:00:00,42.6,42.6,42.54,42.57,422340.0,37.0251,37.0251,36.9729,36.999,422340.0
2019-07-25 13:10:00,42.57,42.58,42.56,42.57,281636.0,36.999,37.0077,36.9903,36.999,281636.0
2019-07-25 13:20:00,42.57,42.61,42.55,42.61,260894.0,36.999,37.0337,36.9816,37.0337,260894.0
2019-07-25 13:30:00,42.61,42.64,42.6,42.64,532746.0,37.0337,37.0598,37.0251,37.0598,532746.0
2019-07-25 13:40:00,42.64,42.66,42.64,42.64,210439.0,37.0598,37.0772,37.0598,37.0598,210439.0
2019-07-25 13:50:00,42.64,42.65,42.6,42.61,309937.0,37.0598,37.0685,37.0251,37.0337,309937.0
2019-07-25 14:00:00,42.61,42.65,42.6,42.63,482158.0,37.0337,37.0685,37.0251,37.0511,482158.0
2019-07-25 14:10:00,42.64,42.66,42.63,42.65,441757.0,37.0598,37.0772,37.0511,37.0685,441757.0
2019-07-25 14:20:00,42.65,42.67,42.62,42.62,382156.0,37.0685,37.0859,37.0424,37.0424,382156.0
2019-07-25 14:30:00,42.63,42.64,42.61,42.62,352300.0,37.0511,37.0598,37.0337,37.0424,352300.0
2019-07-25 14:40:00,42.62,42.63,42.6,42.61,580322.0,37.0424,37.0511,37.0251,37.0337,580322.0
2019-07-25 14:50:00,42.61,42.62,42.55,42.56,2983587.0,37.0337,37.0424,36.9816,36.9903,2983587.0
2019-07-25 15:00:00,42.56,42.58,42.53,42.55,2687557.0,36.9903,37.0077,36.9642,36.9816,2687557.0
2019-07-25 15:10:00,42.54,42.57,42.54,42.56,528617.0,36.9729,36.999,36.9729,36.9903,528617.0
2019-07-25 15:20:00,42.57,42.59,42.55,42.59,720095.0,36.999,37.0164,36.9816,37.0164,720095.0
2019-07-25 15:30:00,42.59,42.61,42.58,42.58,986531.0,37.0164,37.0337,37.0077,37.0077,986531.0
2019-07-25 15:40:00,42.58,42.61,42.57,42.61,1231400.0,37.0077,37.0337,36.999,37.0337,1231400.0
2019-07-25 15:50:00,42.61,42.63,42.57,42.62,6461713.0,37.0337,37.0511,36.999,37.0424,6461713.0
2019-07-26 09:30:00,42.78,42.82,42.73,42.79,4709592.0,37.1815,37.2163,37.138,37.1902,4709592.0
2019-07-26 09:40:00,42.79,42.81,42.73,42.74,2668021.0,37.1902,37.2076,37.138,37.1467,2668021.0
2019-07-26 09:50:00,42.75,42.77,42.71,42.72,625740.0,37.1554,37.1728,37.1207,37.1293,625740.0
2019-07-26 10:00:00,42.71,42.73,42.68,42.68,621625.0,37.1207,37.138,37.0946,37.0946,621625.0
2019-07-26 10:10:00,42.69,42.7,42.6,42.61,1497422.0,37.1033,37.112,37.0251,37.0337,1497422.0
2019-07-26 10:20:00,42.6,42.66,42.58,42.65,1745427.0,37.0251,37.0772,37.0077,37.0685,1745427.0
2019-07-26 10:30:00,42.65,42.67,42.61,42.64,1155947.0,37.0685,37.0859,37.0337,37.0598,1155947.0
2019-07-26 10:40:00,42.64,42.65,42.59,42.6,1647006.0,37.0598,37.0685,37.0164,37.0251,1647006.0
2019-07-26 10:50:00,42.6,42.63,42.59,42.6,803721.0,37.0251,37.0511,37.0164,37.0251,803721.0
2019-07-26 11:00:00,42.6,42.65,42.59,42.62,868492.0,37.0251,37.0685,37.0164,37.0424,868492.0
2019-07-26 11:10:00,42.63,42.63,42.6,42.61,511546.0,37.0511,37.0511,37.0251,37.0337,511546.0
2019-07-26 11:20:00,42.61,42.64,42.6,42.64,437527.0,37.0337,37.0598,37.0251,37.0598,437527.0
2019-07-26 11:30:00,42.64,42.66,42.63,42.66,386434.0,37.0598,37.0772,37.0511,37.0772,386434.0
2019-07-26 11:40:00,42.66,42.66,42.63,42.66,346649.0,37.0772,37.0772,37.0511,37.0772,346649.0
2019-07-26 11:50:00,42.66,42.68,42.64,42.68,452561.0,37.0772,37.0946,37.0598,37.0946,452561.0
2019-07-26 12:00:00,42.68,42.7,42.66,42.7,524174.0,37.0946,37.112,37.0772,37.112,524174.0
2019-07-26 12:10:00,42.7,42.71,42.67,42.68,455301.0,37.112,37.1207,37.0859,37.0946,455301.0
2019-07-26 12:20:00,42.68,42.7,42.67,42.7,355731.0,37.0946,37.112,37.0859,37.112,355731.0
2019-07-26 12:30:00,42.7,42.71,42.69,42.7,745455.0,37.112,37.1207,37.1033,37.112,745455.0
2019-07-26 12:40:00,42.7,42.7,42.68,42.69,309181.0,37.112,37.112,37.0946,37.1033,309181.0
2019-07-26 12:50:00,42.69,42.7,42.67,42.68,590718.0,37.1033,37.112,37.0859,37.0946,590718.0
2019-07-26 13:00:00,42.68,42.69,42.67,42.68,160768.0,37.0946,37.1033,37.0859,37.0946,160768.0
2019-07-26 13:10:00,42.68,42.69,42.66,42.66,261331.0,37.0946,37.1033,37.0772,37.0772,261331.0
2019-07-26 13:20:00,42.67,42.68,42.65,42.66,314692.0,37.0859,37.0946,37.0685,37.0772,314692.0
2019-07-26 13:30:00,42.66,42.67,42.65,42.66,158562.0,37.0772,37.0859,37.0685,37.0772,158562.0
2019-07-26 13:40:00,42.66,42.67,42.65,42.65,406105.0,37.0772,37.0859,37.0685,37.0685,406105.0
2019-07-26 13:50:00,42.65,42.69,42.65,42.68,220400.0,37.0685,37.1033,37.0685,37.0946,220400.0
2019-07-26 14:00:00,42.68,42.69,42.67,42.67,134454.0,37.0946,37.1033,37.0859,37.0859,134454.0
2019-07-26 14:10:00,42.68,42.68,42.66,42.68,298623.0,37.0946,37.0946,37.0772,37.0946,298623.0
2019-07-26 14:20:00,42.67,42.69,42.67,42.69,142543.0,37.0859,37.1033,37.0859,37.1033,142543.0
2019-07-26 14:30:00,42.69,42.7,42.68,42.69,337088.0,37.1033,37.112,37.0946,37.1033,337088.0
2019-07-26 14:40:00,42.69,42.71,42.68,42.7,389547.0,37.1033,37.1207,37.0946,37.112,389547.0
2019-07-26 14:50:00,42.7,42.72,42.68,42.72,216108.0,37.112,37.1293,37.0946,37.1293,216108.0
2019-07-26 15:00:00,42.72,42.73,42.7,42.72,583038.0,37.1293,37.138,37.112,37.1293,583038.0
2019-07-26 15:10:00,42.72,42.72,42.7,42.71,319083.0,37.1293,37.1293,37.112,37.1207,319083.0
2019-07-26 15:20:00,42.7,42.72,42.7,42.7,169352.0,37.112,37.1293,37.112,37.112,169352.0
2019-07-26 15:30:00,42.71,42.73,42.7,42.71,280926.0,37.1207,37.138,37.112,37.1207,280926.0
2019-07-26 15:40:00,42.71,42.72,42.69,42.7,620368.0,37.1207,37.1293,37.1033,37.112,620368.0
2019-07-26 15:50:00,42.7,42.71,42.67,42.69,2290727.0,37.112,37.1207,37.0859,37.1033,2290727.0
2019-07-29 09:30:00,42.56,42.6,42.52,42.55,3423966.0,36.9903,37.0251,36.9555,36.9816,3423966.0
2019-07-29 09:40:00,42.55,42.55,42.45,42.46,1364357.0,36.9816,36.9816,36.8947,36.9034,1364357.0
2019-07-29 09:50:00,42.46,42.47,42.42,42.44,576198.0,36.9034,36.9121,36.8686,36.886,576198.0
2019-07-29 10:00:00,42.44,42.46,42.43,42.44,1096095.0,36.886,36.9034,36.8773,36.886,1096095.0
2019-07-29 10:10:00,42.44,42.45,42.41,42.43,893614.0,36.886,36.8947,36.8599,36.8773,893614.0
2019-07-29 10:20:00,42.43,42.45,42.42,42.43,3196625.0,36.8773,36.8947,36.8686,36.8773,3196625.0
2019-07-29 10:30:00,42.44,42.47,42.43,42.44,470316.0,36.886,36.9121,36.8773,36.886,470316.0
2019-07-29 10:40:00,42.44,42.51,42.44,42.51,286539.0,36.886,36.9468,36.886,36.9468,286539.0
2019-07-29 10:50:00,42.5,42.53,42.47,42.48,676148.0,36.9381,36.9642,36.9121,36.9208,676148.0
2019-07-29 11:00:00,42.49,42.51,42.47,42.48,444900.0,36.9294,36.9468,36.9121,36.9208,444900.0
2019-07-29 11:10:00,42.48,42.5,42.46,42.5,497942.0,36.9208,36.9381,36.9034,36.9381,497942.0
2019-07-29 11:20:00,42.5,42.52,42.49,42.5,521499.0,36.9381,36.9555,36.9294,36.9381,521499.0
2019-07-29 11:30:00,42.51,42.52,42.48,42.52,453954.0,36.9468,36.9555,36.9208,36.9555,453954.0
2019-07-29 11:40:00,42.52,42.54,42.5,42.52,715258.0,36.9555,36.9729,36.9381,36.9555,715258.0
2019-07-29 11:50:00,42.52,42.55,42.52,42.54,195173.0,36.9555,36.9816,36.9555,36.9729,195173.0
2019-07-29 12:00:00,42.54,42.55,42.51,42.52,225863.0,36.9729,36.9816,36.9468,36.9555,225863.0
2019-07-29 12:10:00,42.52,42.53,42.48,42.49,188522.0,36.9555,36.9642,36.9208,36.9294,188522.0
2019-07-29 12:20:00,42.49,42.52,42.49,42.51,215278.0,36.9294,36.9555,36.9294,36.9468,215278.0
2019-07-29 12:30:00,42.51,42.52,42.48,42.5,473989.0,36.9468,36.9555,36.9208,36.9381,473989.0
2019-07-29 12:40:00,42.5,42.52,42.49,42.52,391234.0,36.9381,36.9555,36.9294,36.9555,391234.0
2019-07-29 12:50:00,42.52,42.55,42.51,42.55,133356.0,36.9555,36.9816,36.9468,36.9816,133356.0
2019-07-29 13:00:00,42.55,42.56,42.53,42.53,172537.0,36.9816,36.9903,36.9642,36.9642,172537.0
2019-07-29 13:10:00,42.54,42.57,42.53,42.55,1852782.0,36.9729,36.999,36.9642,36.9816,1852782.0
2019-07-29 13:20:00,42.55,42.56,42.53,42.55,1016134.0,36.9816,36.9903,36.9642,36.9816,1016134.0
2019-07-29 13:30:00,42.55,42.56,42.55,42.55,101097.0,36.9816,36.9903,36.9816,36.9816,101097.0
2019-07-29 13:40:00,42.56,42.56,42.53,42.55,183557.0,36.9903,36.9903,36.9642,36.9816,183557.0
2019-07-29 13:50:00,42.54,42.55,42.53,42.55,71283.0,36.9729,36.9816,36.9642,36.9816,71283.0
2019-07-29 14:00:00,42.55,42.57,42.54,42.57,271788.0,36.9816,36.999,36.9729,36.999,271788.0
2019-07-29 14:10:00,42.57,42.59,42.56,42.58,266572.0,36.999,37.0164,36.9903,37.0077,266572.0
2019-07-29 14:20:00,42.58,42.6,42.57,42.6,172896.0,37.0077,37.0251,36.999,37.0251,172896.0
2019-07-29 14:30:00,42.59,42.6,42.58,42.58,316316.0,37.0164,37.0251,37.0077,37.0077,316316.0
2019-07-29 14:40:00,42.58,42.6,42.58,42.59,738606.0,37.0077,37.0251,37.0077,37.0164,738606.0
2019-07-29 14:50:00,42.6,42.63,42.59,42.63,627427.0,37.0251,37.0511,37.0164,37.0511,627427.0
2019-07-29 15:00:00,42.63,42.65,42.6,42.61,2067350.0,37.0511,37.0685,37.0251,37.0337,2067350.0
2019-07-29 15:10:00,42.61,42.62,42.59,42.6,338693.0,37.0337,37.0424,37.0164,37.0251,338693.0
2019-07-29 15:20:00,42.61,42.63,42.59,42.6,658370.0,37.0337,37.0511,37.0164,37.0251,658370.0
2019-07-29 15:30:00,42.6,42.61,42.58,42.6,945302.0,37.0251,37.0337,37.0077,37.0251,945302.0
2019-07-29 15:40:00,42.61,42.63,42.6,42.62,805729.0,37.0337,37.0511,37.0251,37.0424,805729.0
2019-07-29 15:50:00,42.63,42.63,42.6,42.62,1464702.0,37.0511,37.0511,37.0251,37.0424,1464702.0
2019-07-30 09:30:00,42.29,42.3,42.18,42.21,4930670.0,36.7556,36.7643,36.66,36.6861,4930670.0
2019-07-30 09:40:00,42.22,42.25,42.16,42.18,4563421.0,36.6948,36.7209,36.6426,36.66,4563421.0
2019-07-30 09:50:00,42.18,42.23,42.16,42.2,1909567.0,36.66,36.7035,36.6426,36.6774,1909567.0
2019-07-30 10:00:00,42.2,42.24,42.18,42.22,1381338.0,36.6774,36.7122,36.66,36.6948,1381338.0
2019-07-30 10:10:00,42.23,42.27,42.18,42.26,897068.0,36.7035,36.7382,36.66,36.7295,897068.0
2019-07-30 10:20:00,42.25,42.27,42.21,42.24,478951.0,36.7209,36.7382,36.6861,36.7122,478951.0
2019-07-30 10:30:00,42.23,42.27,42.21,42.23,2950787.0,36.7035,36.7382,36.6861,36.7035,2950787.0
2019-07-30 10:40:00,42.24,42.26,42.2,42.21,2037304.0,36.7122,36.7295,36.6774,36.6861,2037304.0
2019-07-30 10:50:00,42.21,42.25,42.2,42.23,607491.0,36.6861,36.7209,36.6774,36.7035,607491.0
2019-07-30 11:00:00,42.23,42.32,42.22,42.3,2149678.0,36.7035,36.7817,36.6948,36.7643,2149678.0
2019-07-30 11:10:00,42.3,42.31,42.27,42.28,647447.0,36.7643,36.773,36.7382,36.7469,647447.0
2019-07-30 11:20:00,42.27,42.28,42.25,42.25,299367.0,36.7382,36.7469,36.7209,36.7209,299367.0
2019-07-30 11:30:00,42.26,42.29,42.23,42.25,1919322.0,36.7295,36.7556,36.7035,36.7209,1919322.0
2019-07-30 11:40:00,42.25,42.25,42.22,42.23,395555.0,36.7209,36.7209,36.6948,36.7035,395555.0
2019-07-30 11:50:00,42.23,42.24,42.21,42.22,353075.0,36.7035,36.7122,36.6861,36.6948,353075.0
2019-07-30 12:00:00,42.22,42.26,42.21,42.25,560083.0,36.6948,36.7295,36.6861,36.7209,560083.0
2019-07-30 12:10:00,42.25,42.26,42.24,42.24,263163.0,36.7209,36.7295,36.7122,36.7122,263163.0
2019-07-30 12:20:00,42.24,42.25,42.23,42.23,411134.0,36.7122,36.7209,36.7035,36.7035,411134.0
2019-07-30 12:30:00,42.24,42.24,42.21,42.21,266193.0,36.7122,36.7122,36.6861,36.6861,266193.0
2019-07-30 12:40:00,42.21,42.22,42.19,42.2,171628.0,36.6861,36.6948,36.6687,36.6774,171628.0
2019-07-30 12:50:00,42.2,42.2,42.16,42.18,439559.0,36.6774,36.6774,36.6426,36.66,439559.0
2019-07-30 13:00:00,42.18,42.18,42.16,42.18,1076005.0,36.66,36.66,36.6426,36.66,1076005.0
2019-07-30 13:10:00,42.18,42.2,42.17,42.2,578657.0,36.66,36.6774,36.6513,36.6774,578657.0
2019-07-30 13:20:00,42.2,42.23,42.19,42.23,505024.0,36.6774,36.7035,36.6687,36.7035,505024.0
2019-07-30 13:30:00,42.23,42.25,42.21,42.21,464384.0,36.7035,36.7209,36.6861,36.6861,464384.0
2019-07-30 13:40:00,42.21,42.23,42.21,42.22,281641.0,36.6861,36.7035,36.6861,36.6948,281641.0
2019-07-30 13:50:00,42.22,42.23,42.21,42.22,612785.0,36.6948,36.7035,36.6861,36.6948,612785.0
2019-07-30 14:00:00,42.22,42.35,42.22,42.32,5927355.0,36.6948,36.8078,36.6948,36.7817,5927355.0
2019-07-30 14:10:00,42.32,42.33,42.29,42.32,691778.0,36.7817,36.7904,36.7556,36.7817,691778.0
2019-07-30 14:20:00,42.32,42.32,42.28,42.29,551809.0,36.7817,36.7817,36.7469,36.7556,551809.0
2019-07-30 14:30:00,42.29,42.3,42.26,42.27,233375.0,36.7556,36.7643,36.7295,36.7382,233375.0
2019-07-30 14:40:00,42.27,42.27,42.25,42.27,334571.0,36.7382,36.7382,36.7209,36.7382,334571.0
2019-07-30 14:50:00,42.27,42.27,42.25,42.27,698133.0,36.7382,36.7382,36.7209,36.7382,698133.0
2019-07-30 15:00:00,42.27,42.29,42.25,42.26,627325.0,36.7382,36.7556,36.7209,36.7295,627325.0
2019-07-30 15:10:00,42.26,42.27,42.25,42.26,372347.0,36.7295,36.7382,36.7209,36.7295,372347.0
2019-07-30 15:20:00,42.26,42.26,42.24,42.25,713036.0,36.7295,36.7295,36.7122,36.7209,713036.0
2019-07-30 15:30:00,42.25,42.26,42.24,42.25,671379.0,36.7209,36.7295,36.7122,36.7209,671379.0
2019-07-30 15:40:00,42.25,42.25,42.23,42.25,1310531.0,36.7209,36.7209,36.7035,36.7209,1310531.0
2019-07-30 15:50:00,42.25,42.29,42.23,42.29,5982750.0,36.7209,36.7556,36.7035,36.7556,5982750.0
2019-07-31 09:30:00,42.27,42.27,42.21,42.22,3822614.0,36.7382,36.7382,36.6861,36.6948,3822614.0
2019-07-31 09:40:00,42.22,42.3,42.21,42.26,1171297.0,36.6948,36.7643,36.6861,36.7295,1171297.0
2019-07-31 09:50:00,42.26,42.27,42.22,42.24,1834195.0,36.7295,36.7382,36.6948,36.7122,1834195.0
2019-07-31 10:00:00,42.23,42.24,42.2,42.21,420845.0,36.7035,36.7122,36.6774,36.6861,420845.0
2019-07-31 10:10:00,42.21,42.23,42.19,42.21,653336.0,36.6861,36.7035,36.6687,36.6861,653336.0
2019-07-31 10:20:00,42.21,42.22,42.19,42.19,1072000.0,36.6861,36.6948,36.6687,36.6687,1072000.0
2019-07-31 10:30:00,42.2,42.21,42.16,42.18,1316337.0,36.6774,36.6861,36.6426,36.66,1316337.0
2019-07-31 10:40:00,42.18,42.2,42.17,42.18,803122.0,36.66,36.6774,36.6513,36.66,803122.0
2019-07-31 10:50:00,42.19,42.19,42.16,42.18,811035.0,36.6687,36.6687,36.6426,36.66,811035.0
2019-07-31 11:00:00,42.18,42.2,42.17,42.19,1363194.0,36.66,36.6774,36.6513,36.6687,1363194.0
2019-07-31 11:10:00,42.2,42.2,42.18,42.19,843690.0,36.6774,36.6774,36.66,36.6687,843690.0
2019-07-31 11:20:00,42.19,42.2,42.17,42.17,1267022.0,36.6687,36.6774,36.6513,36.6513,1267022.0
2019-07-31 11:30:00,42.18,42.2,42.14,42.16,1219186.0,36.66,36.6774,36.6253,36.6426,1219186.0
2019-07-31 11:40:00,42.16,42.18,42.15,42.18,344599.0,36.6426,36.66,36.6339,36.66,344599.0
2019-07-31 11:50:00,42.18,42.19,42.18,42.19,137872.0,36.66,36.6687,36.66,36.6687,137872.0
2019-07-31 12:00:00,42.18,42.19,42.16,42.16,307588.0,36.66,36.6687,36.6426,36.6426,307588.0
2019-07-31 12:10:00,42.16,42.16,42.14,42.15,551193.0,36.6426,36.6426,36.6253,36.6339,551193.0
2019-07-31 12:20:00,42.15,42.15,42.12,42.12,827030.0,36.6339,36.6339,36.6079,36.6079,827030.0
2019-07-31 12:30:00,42.12,42.12,42.09,42.11,371911.0,36.6079,36.6079,36.5818,36.5992,371911.0
2019-07-31 12:40:00,42.11,42.11,42.09,42.11,614966.0,36.5992,36.5992,36.5818,36.5992,614966.0
2019-07-31 12:50:00,42.11,42.13,42.1,42.11,405624.0,36.5992,36.6166,36.5905,36.5992,405624.0
2019-07-31 13:00:00,42.12,42.13,42.1,42.13,546577.0,36.6079,36.6166,36.5905,36.6166,546577.0
2019-07-31 13:10:00,42.13,42.13,42.12,42.13,162833.0,36.6166,36.6166,36.6079,36.6166,162833.0
2019-07-31 13:20:00,42.13,42.17,42.12,42.16,392971.0,36.6166,36.6513,36.6079,36.6426,392971.0
2019-07-31 13:30:00,42.16,42.2,42.16,42.16,376888.0,36.6426,36.6774,36.6426,36.6426,376888.0
2019-07-31 13:40:00,42.17,42.19,42.16,42.17,491482.0,36.6513,36.6687,36.6426,36.6513,491482.0
2019-07-31 13:50:00,42.17,42.23,42.15,42.2,1913190.0,36.6513,36.7035,36.6339,36.6774,1913190.0
2019-07-31 14:00:00,42.19,42.22,41.91,42.06,10384017.0,36.6687,36.6948,36.4254,36.5557,10384017.0
2019-07-31 14:10:00,42.07,42.21,42.03,42.12,2361472.0,36.5644,36.6861,36.5296,36.6079,2361472.0
2019-07-31 14:20:00,42.12,42.16,42.06,42.1,2170400.0,36.6079,36.6426,36.5557,36.5905,2170400.0
2019-07-31 14:30:00,42.09,42.15,41.87,41.89,5073876.0,36.5818,36.6339,36.3906,36.408,5073876.0
2019-07-31 14:40:00,41.89,41.89,41.57,41.59,10577079.0,36.408,36.408,36.1298,36.1472,10577079.0
2019-07-31 14:50:00,41.58,41.69,41.28,41.64,7383245.0,36.1385,36.2341,35.8778,36.1907,7383245.0
2019-07-31 15:00:00,41.64,41.9,41.54,41.79,6431549.0,36.1907,36.4167,36.1038,36.3211,6431549.0
2019-07-31 15:10:00,41.78,41.85,41.66,41.82,3521682.0,36.3124,36.3732,36.2081,36.3471,3521682.0
2019-07-31 15:20:00,41.82,41.91,41.8,41.87,1953421.0,36.3471,36.4254,36.3297,36.3906,1953421.0
2019-07-31 15:30:00,41.86,41.87,41.78,41.85,2161125.0,36.3819,36.3906,36.3124,36.3732,2161125.0
2019-07-31 15:40:00,41.86,41.91,41.81,41.88,2307046.0,36.3819,36.4254,36.3384,36.3993,2307046.0
2019-07-31 15:50:00,41.88,41.88,41.73,41.78,8563097.0,36.3993,36.3993,36.2689,36.3124,8563097.0
2019-08-01 09:30:00,41.78,41.81,41.73,41.8,2671981.0,36.3124,36.3384,36.2689,36.3297,2671981.0
2019-08-01 09:40:00,41.8,41.82,41.78,41.8,2032017.0,36.3297,36.3471,36.3124,36.3297,2032017.0
2019-08-01 09:50:00,41.81,41.85,41.79,41.84,1721404.0,36.3384,36.3732,36.3211,36.3645,1721404.0
2019-08-01 10:00:00,41.84,41.95,41.84,41.94,4044491.0,36.3645,36.4601,36.3645,36.4514,4044491.0
2019-08-01 10:10:00,41.95,42.02,41.93,42.01,4195808.0,36.4601,36.521,36.4427,36.5123,4195808.0
2019-08-01 10:20:00,42.01,42.04,41.98,42.03,3516972.0,36.5123,36.5383,36.4862,36.5296,3516972.0
2019-08-01 10:30:00,42.03,42.06,42.0,42.01,823889.0,36.5296,36.5557,36.5036,36.5123,823889.0
2019-08-01 10:40:00,42.02,42.02,41.98,41.98,488248.0,36.521,36.521,36.4862,36.4862,488248.0
2019-08-01 10:50:00,41.98,42.02,41.97,42.02,1394551.0,36.4862,36.521,36.4775,36.521,1394551.0
2019-08-01 11:00:00,42.02,42.05,41.97,42.0,3833784.0,36.521,36.547,36.4775,36.5036,3833784.0
2019-08-01 11:10:00,42.0,42.03,41.99,42.02,727772.0,36.5036,36.5296,36.4949,36.521,727772.0
2019-08-01 11:20:00,42.02,42.08,42.02,42.08,845003.0,36.521,36.5731,36.521,36.5731,845003.0
2019-08-01 11:30:00,42.08,42.1,42.03,42.08,1965677.0,36.5731,36.5905,36.5296,36.5731,1965677.0
2019-08-01 11:40:00,42.08,42.09,42.06,42.08,869456.0,36.5731,36.5818,36.5557,36.5731,869456.0
2019-08-01 11:50:00,42.08,42.08,42.02,42.02,929490.0,36.5731,36.5731,36.521,36.521,929490.0
2019-08-01 12:00:00,42.02,42.03,41.99,42.01,1319393.0,36.521,36.5296,36.4949,36.5123,1319393.0
2019-08-01 12:10:00,42.01,42.02,41.99,42.0,652687.0,36.5123,36.521,36.4949,36.5036,652687.0
2019-08-01 12:20:00,41.99,42.02,41.99,42.02,785607.0,36.4949,36.521,36.4949,36.521,785607.0
2019-08-01 12:30:00,42.02,42.06,42.01,42.04,1115431.0,36.521,36.5557,36.5123,36.5383,1115431.0
2019-08-01 12:40:00,42.05,42.08,42.04,42.08,679262.0,36.547,36.5731,36.5383,36.5731,679262.0
2019-08-01 12:50:00,42.08,42.09,42.06,42.08,656203.0,36.5731,36.5818,36.5557,36.5731,656203.0
2019-08-01 13:00:00,42.08,42.09,42.05,42.06,180475.0,36.5731,36.5818,36.547,36.5557,180475.0
2019-08-01 13:10:00,42.05,42.06,42.04,42.05,231389.0,36.547,36.5557,36.5383,36.547,231389.0
2019-08-01 13:20:00,42.05,42.06,41.75,41.77,3218346.0,36.547,36.5557,36.2863,36.3037,3218346.0
2019-08-01 13:30:00,41.77,41.82,41.4,41.41,7347135.0,36.3037,36.3471,35.9821,35.9908,7347135.0
2019-08-01 13:40:00,41.41,41.44,41.03,41.23,11614571.0,35.9908,36.0169,35.6605,35.8343,11614571.0
2019-08-01 13:50:00,41.22,41.32,41.09,41.28,8224230.0,35.8256,35.9126,35.7127,35.8778,8224230.0
2019-08-01 14:00:00,41.27,41.29,41.04,41.07,3127656.0,35.8691,35.8865,35.6692,35.6953,3127656.0
2019-08-01 14:10:00,41.07,41.12,40.97,41.06,4982205.0,35.6953,35.7387,35.6084,35.6866,4982205.0
2019-08-01 14:20:00,41.06,41.07,40.93,41.0,4285635.0,35.6866,35.6953,35.5736,35.6344,4285635.0
2019-08-01 14:30:00,41.0,41.02,40.88,40.89,5383820.0,35.6344,35.6518,35.5301,35.5388,5383820.0
2019-08-01 14:40:00,40.89,41.02,40.88,41.02,4254458.0,35.5388,35.6518,35.5301,35.6518,4254458.0
2019-08-01 14:50:00,41.01,41.07,40.93,40.94,5122651.0,35.6431,35.6953,35.5736,35.5823,5122651.0
2019-08-01 15:00:00,40.94,41.01,40.91,40.92,2497849.0,35.5823,35.6431,35.5562,35.5649,2497849.0
2019-08-01 15:10:00,40.92,41.0,40.89,40.95,2339565.0,35.5649,35.6344,35.5388,35.591,2339565.0
2019-08-01 15:20:00,40.96,41.07,40.94,41.02,3697556.0,35.5997,35.6953,35.5823,35.6518,3697556.0
2019-08-01 15:30:00,41.02,41.04,40.9,41.0,3751148.0,35.6518,35.6692,35.5475,35.6344,3751148.0
2019-08-01 15:40:00,41.0,41.03,40.94,40.96,2409943.0,35.6344,35.6605,35.5823,35.5997,2409943.0
2019-08-01 15:50:00,40.96,40.97,40.84,40.97,9212826.0,35.5997,35.6084,35.4954,35.6084,9212826.0
2019-08-02 09:30:00,40.79,40.88,40.73,40.86,5304556.0,35.4519,35.5301,35.3998,35.5128,5304556.0
2019-08-02 09:40:00,40.86,40.86,40.75,40.76,2852740.0,35.5128,35.5128,35.4172,35.4258,2852740.0
2019-08-02 09:50:00,40.76,40.87,40.73,40.73,2819467.0,35.4258,35.5215,35.3998,35.3998,2819467.0
2019-08-02 10:00:00,40.73,40.77,40.69,40.71,1579334.0,35.3998,35.4345,35.365,35.3824,1579334.0
2019-08-02 10:10:00,40.7,40.71,40.62,40.63,2562344.0,35.3737,35.3824,35.3042,35.3129,2562344.0
2019-08-02 10:20:00,40.62,40.65,40.6,40.64,3473203.0,35.3042,35.3302,35.2868,35.3216,3473203.0
2019-08-02 10:30:00,40.64,40.64,40.49,40.5,2357472.0,35.3216,35.3216,35.1912,35.1999,2357472.0
2019-08-02 10:40:00,40.5,40.55,40.47,40.49,2700676.0,35.1999,35.2433,35.1738,35.1912,2700676.0
2019-08-02 10:50:00,40.49,40.53,40.44,40.47,2049355.0,35.1912,35.2259,35.1477,35.1738,2049355.0
2019-08-02 11:00:00,40.47,40.55,40.43,40.54,3842847.0,35.1738,35.2433,35.139,35.2346,3842847.0
2019-08-02 11:10:00,40.54,40.61,40.53,40.59,1823479.0,35.2346,35.2955,35.2259,35.2781,1823479.0
2019-08-02 11:20:00,40.58,40.58,40.52,40.53,1171558.0,35.2694,35.2694,35.2173,35.2259,1171558.0
2019-08-02 11:30:00,40.54,40.59,40.49,40.51,2708311.0,35.2346,35.2781,35.1912,35.2086,2708311.0
2019-08-02 11:40:00,40.51,40.55,40.48,40.53,2071858.0,35.2086,35.2433,35.1825,35.2259,2071858.0
2019-08-02 11:50:00,40.53,40.61,40.48,40.59,1288989.0,35.2259,35.2955,35.1825,35.2781,1288989.0
2019-08-02 12:00:00,40.59,40.6,40.55,40.59,1159347.0,35.2781,35.2868,35.2433,35.2781,1159347.0
2019-08-02 12:10:00,40.59,40.64,40.58,40.63,878530.0,35.2781,35.3216,35.2694,35.3129,878530.0
2019-08-02 12:20:00,40.63,40.64,40.6,40.62,802449.0,35.3129,35.3216,35.2868,35.3042,802449.0
2019-08-02 12:30:00,40.62,40.63,40.58,40.6,1002443.0,35.3042,35.3129,35.2694,35.2868,1002443.0
2019-08-02 12:40:00,40.6,40.63,40.56,40.56,889047.0,35.2868,35.3129,35.252,35.252,889047.0
2019-08-02 12:50:00,40.56,40.58,40.53,40.55,553548.0,35.252,35.2694,35.2259,35.2433,553548.0
2019-08-02 13:00:00,40.54,40.56,40.47,40.51,1679149.0,35.2346,35.252,35.1738,35.2086,1679149.0
2019-08-02 13:10:00,40.51,40.53,40.48,40.51,1066568.0,35.2086,35.2259,35.1825,35.2086,1066568.0
2019-08-02 13:20:00,40.51,40.54,40.46,40.48,788946.0,35.2086,35.2346,35.1651,35.1825,788946.0
2019-08-02 13:30:00,40.48,40.49,40.45,40.47,1545620.0,35.1825,35.1912,35.1564,35.1738,1545620.0
2019-08-02 13:40:00,40.47,40.5,40.46,40.47,1345910.0,35.1738,35.1999,35.1651,35.1738,1345910.0
2019-08-02 13:50:00,40.47,40.47,40.44,40.45,937294.0,35.1738,35.1738,35.1477,35.1564,937294.0
2019-08-02 14:00:00,40.45,40.49,40.43,40.47,1680591.0,35.1564,35.1912,35.139,35.1738,1680591.0
2019-08-02 14:10:00,40.47,40.52,40.46,40.48,1596850.0,35.1738,35.2173,35.1651,35.1825,1596850.0
2019-08-02 14:20:00,40.48,40.53,40.47,40.5,1917254.0,35.1825,35.2259,35.1738,35.1999,1917254.0
2019-08-02 14:30:00,40.51,40.54,40.48,40.54,916877.0,35.2086,35.2346,35.1825,35.2346,916877.0
2019-08-02 14:40:00,40.54,40.58,40.52,40.54,1162115.0,35.2346,35.2694,35.2173,35.2346,1162115.0
2019-08-02 14:50:00,40.54,40.54,40.51,40.54,587913.0,35.2346,35.2346,35.2086,35.2346,587913.0
2019-08-02 15:00:00,40.54,40.57,40.51,40.52,1314927.0,35.2346,35.2607,35.2086,35.2173,1314927.0
2019-08-02 15:10:00,40.52,40.53,40.48,40.51,933088.0,35.2173,35.2259,35.1825,35.2086,933088.0
2019-08-02 15:20:00,40.51,40.59,40.5,40.56,1130585.0,35.2086,35.2781,35.1999,35.252,1130585.0
2019-08-02 15:30:00,40.56,40.67,40.54,40.63,3569945.0,35.252,35.3476,35.2346,35.3129,3569945.0
2019-08-02 15:40:00,40.64,40.65,40.54,40.55,1795860.0,35.3216,35.3302,35.2346,35.2433,1795860.0
2019-08-02 15:50:00,40.55,40.57,40.51,40.56,6715103.0,35.2433,35.2607,35.2086,35.252,6715103.0
2019-08-05 09:30:00,39.43,39.51,39.41,39.46,4802123.0,34.2699,34.3394,34.2525,34.296,4802123.0
2019-08-05 09:40:00,39.46,39.46,39.39,39.41,3461892.0,34.296,34.296,34.2351,34.2525,3461892.0
2019-08-05 09:50:00,39.41,39.45,39.39,39.43,3810484.0,34.2525,34.2873,34.2351,34.2699,3810484.0
2019-08-05 10:00:00,39.43,39.45,39.33,39.37,2641801.0,34.2699,34.2873,34.183,34.2178,2641801.0
2019-08-05 10:10:00,39.38,39.4,39.34,39.34,3389608.0,34.2264,34.2438,34.1917,34.1917,3389608.0
2019-08-05 10:20:00,39.34,39.36,39.29,39.32,3128042.0,34.1917,34.2091,34.1482,34.1743,3128042.0
2019-08-05 10:30:00,39.32,39.34,39.24,39.25,2301865.0,34.1743,34.1917,34.1048,34.1135,2301865.0
2019-08-05 10:40:00,39.25,39.27,39.19,39.22,1622527.0,34.1135,34.1308,34.0613,34.0874,1622527.0
2019-08-05 10:50:00,39.22,39.25,39.21,39.24,1554064.0,34.0874,34.1135,34.0787,34.1048,1554064.0
2019-08-05 11:00:00,39.23,39.36,39.23,39.34,1869098.0,34.0961,34.2091,34.0961,34.1917,1869098.0
2019-08-05 11:10:00,39.34,39.37,39.3,39.34,5747873.0,34.1917,34.2178,34.1569,34.1917,5747873.0
2019-08-05 11:20:00,39.34,39.35,39.26,39.27,1335808.0,34.1917,34.2004,34.1221,34.1308,1335808.0
2019-08-05 11:30:00,39.27,39.3,39.24,39.25,1217345.0,34.1308,34.1569,34.1048,34.1135,1217345.0
2019-08-05 11:40:00,39.25,39.26,39.2,39.23,1413390.0,34.1135,34.1221,34.07,34.0961,1413390.0
2019-08-05 11:50:00,39.24,39.27,39.2,39.21,831167.0,34.1048,34.1308,34.07,34.0787,831167.0
2019-08-05 12:00:00,39.22,39.22,39.16,39.18,2754965.0,34.0874,34.0874,34.0352,34.0526,2754965.0
2019-08-05 12:10:00,39.17,39.21,39.17,39.21,1912884.0,34.0439,34.0787,34.0439,34.0787,1912884.0
2019-08-05 12:20:00,39.21,39.21,39.12,39.14,1659318.0,34.0787,34.0787,34.0005,34.0179,1659318.0
2019-08-05 12:30:00,39.14,39.2,39.13,39.17,1088002.0,34.0179,34.07,34.0092,34.0439,1088002.0
2019-08-05 12:40:00,39.17,39.17,39.07,39.08,1047022.0,34.0439,34.0439,33.957,33.9657,1047022.0
2019-08-05 12:50:00,39.07,39.12,39.02,39.04,2899430.0,33.957,34.0005,33.9136,33.9309,2899430.0
2019-08-05 13:00:00,39.04,39.1,39.01,39.09,1552010.0,33.9309,33.9831,33.9049,33.9744,1552010.0
2019-08-05 13:10:00,39.09,39.17,39.09,39.16,1484237.0,33.9744,34.0439,33.9744,34.0352,1484237.0
2019-08-05 13:20:00,39.16,39.17,39.11,39.12,2063895.0,34.0352,34.0439,33.9918,34.0005,2063895.0
2019-08-05 13:30:00,39.11,39.15,39.1,39.15,886747.0,33.9918,34.0265,33.9831,34.0265,886747.0
2019-08-05 13:40:00,39.15,39.15,39.04,39.06,1889898.0,34.0265,34.0265,33.9309,33.9483,1889898.0
2019-08-05 13:50:00,39.06,39.06,38.98,38.98,1126459.0,33.9483,33.9483,33.8788,33.8788,1126459.0
2019-08-05 14:00:00,38.99,39.05,38.98,39.04,1520526.0,33.8875,33.9396,33.8788,33.9309,1520526.0
2019-08-05 14:10:00,39.04,39.1,39.03,39.08,2258462.0,33.9309,33.9831,33.9222,33.9657,2258462.0
2019-08-05 14:20:00,39.08,39.09,38.97,39.0,2181137.0,33.9657,33.9744,33.8701,33.8962,2181137.0
2019-08-05 14:30:00,39.0,39.04,38.95,39.01,6035150.0,33.8962,33.9309,33.8527,33.9049,6035150.0
2019-08-05 14:40:00,39.0,39.03,38.97,38.97,1713591.0,33.8962,33.9222,33.8701,33.8701,1713591.0
2019-08-05 14:50:00,38.98,38.99,38.92,38.93,2153288.0,33.8788,33.8875,33.8266,33.8353,2153288.0
2019-08-05 15:00:00,38.93,38.99,38.85,38.87,2224035.0,33.8353,33.8875,33.7658,33.7832,2224035.0
2019-08-05 15:10:00,38.86,39.03,38.86,39.01,3392988.0,33.7745,33.9222,33.7745,33.9049,3392988.0
2019-08-05 15:20:00,39.02,39.06,38.95,38.96,6570141.0,33.9136,33.9483,33.8527,33.8614,6570141.0
2019-08-05 15:30:00,38.96,39.09,38.94,39.07,4986614.0,33.8614,33.9744,33.844,33.957,4986614.0
2019-08-05 15:40:00,39.08,39.14,39.05,39.07,3211993.0,33.9657,34.0179,33.9396,33.957,3211993.0
2019-08-05 15:50:00,39.08,39.12,39.03,39.06,9533317.0,33.9657,34.0005,33.9222,33.9483,9533317.0
2019-08-06 09:30:00,39.72,39.81,39.71,39.71,6676217.0,34.5219,34.6002,34.5133,34.5133,6676217.0
2019-08-06 09:40:00,39.71,39.74,39.64,39.68,2952156.0,34.5133,34.5393,34.4524,34.4872,2952156.0
2019-08-06 09:50:00,39.67,39.69,39.63,39.69,2597496.0,34.4785,34.4959,34.4437,34.4959,2597496.0
2019-08-06 10:00:00,39.68,39.73,39.68,39.69,2636279.0,34.4872,34.5306,34.4872,34.4959,2636279.0
2019-08-06 10:10:00,39.69,39.69,39.51,39.51,4184509.0,34.4959,34.4959,34.3394,34.3394,4184509.0
2019-08-06 10:20:00,39.52,39.6,39.5,39.55,1790882.0,34.3481,34.4177,34.3307,34.3742,1790882.0
2019-08-06 10:30:00,39.55,39.63,39.53,39.61,1919804.0,34.3742,34.4437,34.3568,34.4263,1919804.0
2019-08-06 10:40:00,39.61,39.65,39.53,39.54,2537842.0,34.4263,34.4611,34.3568,34.3655,2537842.0
2019-08-06 10:50:00,39.54,39.55,39.49,39.52,1261965.0,34.3655,34.3742,34.322,34.3481,1261965.0
2019-08-06 11:00:00,39.52,39.52,39.46,39.47,1619218.0,34.3481,34.3481,34.296,34.3047,1619218.0
2019-08-06 11:10:00,39.46,39.47,39.38,39.38,2921124.0,34.296,34.3047,34.2264,34.2264,2921124.0
2019-08-06 11:20:00,39.39,39.46,39.38,39.43,2332339.0,34.2351,34.296,34.2264,34.2699,2332339.0
2019-08-06 11:30:00,39.43,39.43,39.35,39.41,3345455.0,34.2699,34.2699,34.2004,34.2525,3345455.0
2019-08-06 11:40:00,39.41,39.49,39.4,39.48,1578642.0,34.2525,34.322,34.2438,34.3134,1578642.0
2019-08-06 11:50:00,39.48,39.52,39.44,39.51,1140116.0,34.3134,34.3481,34.2786,34.3394,1140116.0
2019-08-06 12:00:00,39.52,39.56,39.44,39.48,1538088.0,34.3481,34.3829,34.2786,34.3134,1538088.0
2019-08-06 12:10:00,39.48,39.52,39.44,39.46,830737.0,34.3134,34.3481,34.2786,34.296,830737.0
2019-08-06 12:20:00,39.46,39.46,39.42,39.43,2965597.0,34.296,34.296,34.2612,34.2699,2965597.0
2019-08-06 12:30:00,39.43,39.45,39.39,39.42,1835858.0,34.2699,34.2873,34.2351,34.2612,1835858.0
2019-08-06 12:40:00,39.42,39.43,39.37,39.39,799040.0,34.2612,34.2699,34.2178,34.2351,799040.0
2019-08-06 12:50:00,39.39,39.42,39.37,39.41,1073039.0,34.2351,34.2612,34.2178,34.2525,1073039.0
2019-08-06 13:00:00,39.41,39.5,39.4,39.48,1137136.0,34.2525,34.3307,34.2438,34.3134,1137136.0
2019-08-06 13:10:00,39.48,39.5,39.46,39.47,1249643.0,34.3134,34.3307,34.296,34.3047,1249643.0
2019-08-06 13:20:00,39.47,39.52,39.46,39.5,1741153.0,34.3047,34.3481,34.296,34.3307,1741153.0
2019-08-06 13:30:00,39.49,39.52,39.46,39.51,871492.0,34.322,34.3481,34.296,34.3394,871492.0
2019-08-06 13:40:00,39.51,39.52,39.48,39.51,1423296.0,34.3394,34.3481,34.3134,34.3394,1423296.0
2019-08-06 13:50:00,39.51,39.52,39.48,39.49,709326.0,34.3394,34.3481,34.3134,34.322,709326.0
2019-08-06 14:00:00,39.49,39.5,39.45,39.48,768020.0,34.322,34.3307,34.2873,34.3134,768020.0
2019-08-06 14:10:00,39.48,39.59,39.47,39.59,1979440.0,34.3134,34.409,34.3047,34.409,1979440.0
2019-08-06 14:20:00,39.59,39.6,39.56,39.59,1203942.0,34.409,34.4177,34.3829,34.409,1203942.0
2019-08-06 14:30:00,39.59,39.63,39.57,39.59,2830932.0,34.409,34.4437,34.3916,34.409,2830932.0
2019-08-06 14:40:00,39.59,39.62,39.57,39.61,1659256.0,34.409,34.435,34.3916,34.4263,1659256.0
2019-08-06 14:50:00,39.6,39.61,39.56,39.58,1056267.0,34.4177,34.4263,34.3829,34.4003,1056267.0
2019-08-06 15:00:00,39.59,39.62,39.57,39.59,1741703.0,34.409,34.435,34.3916,34.409,1741703.0
2019-08-06 15:10:00,39.58,39.62,39.56,39.61,2170692.0,34.4003,34.435,34.3829,34.4263,2170692.0
2019-08-06 15:20:00,39.61,39.62,39.56,39.58,877953.0,34.4263,34.435,34.3829,34.4003,877953.0
2019-08-06 15:30:00,39.58,39.59,39.55,39.59,1337350.0,34.4003,34.409,34.3742,34.409,1337350.0
2019-08-06 15:40:00,39.59,39.62,39.57,39.59,1505152.0,34.409,34.435,34.3916,34.409,1505152.0
2019-08-06 15:50:00,39.6,39.64,39.58,39.6,5465413.0,34.4177,34.4524,34.4003,34.4177,5465413.0
2019-08-07 09:30:00,39.21,39.28,39.13,39.26,6483812.0,34.0787,34.1395,34.0092,34.1221,6483812.0
2019-08-07 09:40:00,39.26,39.26,39.05,39.08,3151877.0,34.1221,34.1221,33.9396,33.9657,3151877.0
2019-08-07 09:50:00,39.08,39.15,39.06,39.15,3031958.0,33.9657,34.0265,33.9483,34.0265,3031958.0
2019-08-07 10:00:00,39.15,39.25,39.09,39.25,2032479.0,34.0265,34.1135,33.9744,34.1135,2032479.0
2019-08-07 10:10:00,39.25,39.37,39.25,39.34,7686983.0,34.1135,34.2178,34.1135,34.1917,7686983.0
2019-08-07 10:20:00,39.35,39.35,39.26,39.28,2348465.0,34.2004,34.2004,34.1221,34.1395,2348465.0
2019-08-07 10:30:00,39.29,39.46,39.27,39.45,5032089.0,34.1482,34.296,34.1308,34.2873,5032089.0
2019-08-07 10:40:00,39.45,39.46,39.37,39.44,2182076.0,34.2873,34.296,34.2178,34.2786,2182076.0
2019-08-07 10:50:00,39.44,39.56,39.44,39.47,3396613.0,34.2786,34.3829,34.2786,34.3047,3396613.0
2019-08-07 11:00:00,39.47,39.47,39.36,39.43,3807141.0,34.3047,34.3047,34.2091,34.2699,3807141.0
2019-08-07 11:10:00,39.43,39.47,39.38,39.43,1925828.0,34.2699,34.3047,34.2264,34.2699,1925828.0
2019-08-07 11:20:00,39.42,39.45,39.36,39.37,1064049.0,34.2612,34.2873,34.2091,34.2178,1064049.0
2019-08-07 11:30:00,39.38,39.42,39.35,39.38,768760.0,34.2264,34.2612,34.2004,34.2264,768760.0
2019-08-07 11:40:00,39.38,39.39,39.33,39.36,847483.0,34.2264,34.2351,34.183,34.2091,847483.0
2019-08-07 11:50:00,39.35,39.41,39.32,39.36,851819.0,34.2004,34.2525,34.1743,34.2091,851819.0
2019-08-07 12:00:00,39.36,39.38,39.33,39.35,825181.0,34.2091,34.2264,34.183,34.2004,825181.0
2019-08-07 12:10:00,39.34,39.4,39.32,39.37,1509444.0,34.1917,34.2438,34.1743,34.2178,1509444.0
2019-08-07 12:20:00,39.37,39.38,39.3,39.37,1309289.0,34.2178,34.2264,34.1569,34.2178,1309289.0
2019-08-07 12:30:00,39.36,39.44,39.35,39.4,1198777.0,34.2091,34.2786,34.2004,34.2438,1198777.0
2019-08-07 12:40:00,39.4,39.47,39.39,39.45,770598.0,34.2438,34.3047,34.2351,34.2873,770598.0
2019-08-07 12:50:00,39.45,39.49,39.43,39.49,721636.0,34.2873,34.322,34.2699,34.322,721636.0
2019-08-07 13:00:00,39.48,39.52,39.46,39.51,782698.0,34.3134,34.3481,34.296,34.3394,782698.0
2019-08-07 13:10:00,39.52,39.52,39.45,39.47,419317.0,34.3481,34.3481,34.2873,34.3047,419317.0
2019-08-07 13:20:00,39.47,39.55,39.46,39.55,3051731.0,34.3047,34.3742,34.296,34.3742,3051731.0
2019-08-07 13:30:00,39.54,39.63,39.54,39.63,2047136.0,34.3655,34.4437,34.3655,34.4437,2047136.0
2019-08-07 13:40:00,39.63,39.69,39.63,39.69,2375865.0,34.4437,34.4959,34.4437,34.4959,2375865.0
2019-08-07 13:50:00,39.69,39.7,39.59,39.6,4543943.0,34.4959,34.5046,34.409,34.4177,4543943.0
2019-08-07 14:00:00,39.6,39.68,39.6,39.68,2109204.0,34.4177,34.4872,34.4177,34.4872,2109204.0
2019-08-07 14:10:00,39.67,39.69,39.55,39.56,1734196.0,34.4785,34.4959,34.3742,34.3829,1734196.0
2019-08-07 14:20:00,39.56,39.65,39.56,39.65,1485791.0,34.3829,34.4611,34.3829,34.4611,1485791.0
2019-08-07 14:30:00,39.64,39.66,39.62,39.64,1668079.0,34.4524,34.4698,34.435,34.4524,1668079.0
2019-08-07 14:40:00,39.64,39.74,39.62,39.71,3091657.0,34.4524,34.5393,34.435,34.5133,3091657.0
2019-08-07 14:50:00,39.71,39.74,39.69,39.74,1477553.0,34.5133,34.5393,34.4959,34.5393,1477553.0
2019-08-07 15:00:00,39.73,39.74,39.65,39.66,2137261.0,34.5306,34.5393,34.4611,34.4698,2137261.0
2019-08-07 15:10:00,39.66,39.69,39.62,39.69,2238741.0,34.4698,34.4959,34.435,34.4959,2238741.0
2019-08-07 15:20:00,39.69,39.71,39.66,39.7,683719.0,34.4959,34.5133,34.4698,34.5046,683719.0
2019-08-07 15:30:00,39.71,39.76,39.7,39.75,1312457.0,34.5133,34.5567,34.5046,34.548,1312457.0
2019-08-07 15:40:00,39.75,39.79,39.72,39.77,6185313.0,34.548,34.5828,34.5219,34.5654,6185313.0
2019-08-07 15:50:00,39.77,39.81,39.73,39.78,6329388.0,34.5654,34.6002,34.5306,34.5741,6329388.0
2019-08-08 09:30:00,40.04,40.09,40.02,40.08,2474245.0,34.8001,34.8435,34.7827,34.8348,2474245.0
2019-08-08 09:40:00,40.08,40.09,40.01,40.02,1215906.0,34.8348,34.8435,34.774,34.7827,1215906.0
2019-08-08 09:50:00,40.02,40.11,39.94,40.09,1704377.0,34.7827,34.8609,34.7132,34.8435,1704377.0
2019-08-08 10:00:00,40.09,40.1,40.06,40.09,2225650.0,34.8435,34.8522,34.8175,34.8435,2225650.0
2019-08-08 10:10:00,40.09,40.11,40.05,40.11,1310638.0,34.8435,34.8609,34.8088,34.8609,1310638.0
2019-08-08 10:20:00,40.11,40.11,40.07,40.08,883027.0,34.8609,34.8609,34.8261,34.8348,883027.0
2019-08-08 10:30:00,40.08,40.19,40.07,40.13,2352928.0,34.8348,34.9304,34.8261,34.8783,2352928.0
2019-08-08 10:40:00,40.14,40.14,40.07,40.08,3973053.0,34.887,34.887,34.8261,34.8348,3973053.0
2019-08-08 10:50:00,40.08,40.11,40.05,40.08,5559708.0,34.8348,34.8609,34.8088,34.8348,5559708.0
2019-08-08 11:00:00,40.08,40.11,40.07,40.09,547829.0,34.8348,34.8609,34.8261,34.8435,547829.0
2019-08-08 11:10:00,40.09,40.13,40.07,40.13,423647.0,34.8435,34.8783,34.8261,34.8783,423647.0
2019-08-08 11:20:00,40.13,40.16,40.1,40.11,1731772.0,34.8783,34.9044,34.8522,34.8609,1731772.0
2019-08-08 11:30:00,40.11,40.18,40.09,40.18,1821516.0,34.8609,34.9218,34.8435,34.9218,1821516.0
2019-08-08 11:40:00,40.18,40.2,40.14,40.15,2768191.0,34.9218,34.9391,34.887,34.8957,2768191.0
2019-08-08 11:50:00,40.15,40.16,40.13,40.15,1566837.0,34.8957,34.9044,34.8783,34.8957,1566837.0
2019-08-08 12:00:00,40.16,40.18,40.13,40.18,1054156.0,34.9044,34.9218,34.8783,34.9218,1054156.0
2019-08-08 12:10:00,40.18,40.2,40.15,40.2,1041414.0,34.9218,34.9391,34.8957,34.9391,1041414.0
2019-08-08 12:20:00,40.2,40.22,40.18,40.19,3729251.0,34.9391,34.9565,34.9218,34.9304,3729251.0
2019-08-08 12:30:00,40.19,40.23,40.18,40.22,582942.0,34.9304,34.9652,34.9218,34.9565,582942.0
2019-08-08 12:40:00,40.22,40.24,40.17,40.18,791911.0,34.9565,34.9739,34.9131,34.9218,791911.0
2019-08-08 12:50:00,40.18,40.22,40.17,40.22,553631.0,34.9218,34.9565,34.9131,34.9565,553631.0
2019-08-08 13:00:00,40.22,40.25,40.19,40.2,560777.0,34.9565,34.9826,34.9304,34.9391,560777.0
2019-08-08 13:10:00,40.2,40.22,40.19,40.2,326765.0,34.9391,34.9565,34.9304,34.9391,326765.0
2019-08-08 13:20:00,40.2,40.22,40.17,40.18,682263.0,34.9391,34.9565,34.9131,34.9218,682263.0
2019-08-08 13:30:00,40.18,40.21,40.17,40.21,469461.0,34.9218,34.9478,34.9131,34.9478,469461.0
2019-08-08 13:40:00,40.21,40.24,40.2,40.23,516178.0,34.9478,34.9739,34.9391,34.9652,516178.0
2019-08-08 13:50:00,40.23,40.24,40.2,40.21,453329.0,34.9652,34.9739,34.9391,34.9478,453329.0
2019-08-08 14:00:00,40.21,40.21,40.15,40.18,1618699.0,34.9478,34.9478,34.8957,34.9218,1618699.0
2019-08-08 14:10:00,40.18,40.21,40.16,40.16,474931.0,34.9218,34.9478,34.9044,34.9044,474931.0
2019-08-08 14:20:00,40.17,40.18,40.16,40.18,443636.0,34.9131,34.9218,34.9044,34.9218,443636.0
2019-08-08 14:30:00,40.18,40.23,40.17,40.21,1489672.0,34.9218,34.9652,34.9131,34.9478,1489672.0
2019-08-08 14:40:00,40.21,40.24,40.17,40.18,455342.0,34.9478,34.9739,34.9131,34.9218,455342.0
2019-08-08 14:50:00,40.18,40.23,40.18,40.21,286155.0,34.9218,34.9652,34.9218,34.9478,286155.0
2019-08-08 15:00:00,40.21,40.27,40.2,40.25,460610.0,34.9478,35.0,34.9391,34.9826,460610.0
2019-08-08 15:10:00,40.26,40.26,40.2,40.22,934262.0,34.9913,34.9913,34.9391,34.9565,934262.0
2019-08-08 15:20:00,40.22,40.24,40.21,40.23,489142.0,34.9565,34.9739,34.9478,34.9652,489142.0
2019-08-08 15:30:00,40.23,40.26,40.22,40.26,838564.0,34.9652,34.9913,34.9565,34.9913,838564.0
2019-08-08 15:40:00,40.25,40.3,40.24,40.25,1627779.0,34.9826,35.026,34.9739,34.9826,1627779.0
2019-08-08 15:50:00,40.25,40.28,40.24,40.27,6459213.0,34.9826,35.0087,34.9739,35.0,6459213.0
2019-08-09 09:30:00,40.03,40.09,39.97,40.08,1437545.0,34.7914,34.8435,34.7392,34.8348,1437545.0
2019-08-09 09:40:00,40.08,40.09,40.01,40.02,553717.0,34.8348,34.8435,34.774,34.7827,553717.0
2019-08-09 09:50:00,40.02,40.02,39.94,39.95,1208262.0,34.7827,34.7827,34.7132,34.7219,1208262.0
2019-08-09 10:00:00,39.95,39.99,39.84,39.88,1690147.0,34.7219,34.7566,34.6262,34.661,1690147.0
2019-08-09 10:10:00,39.87,39.94,39.82,39.83,1937849.0,34.6523,34.7132,34.6089,34.6176,1937849.0
2019-08-09 10:20:00,39.83,39.86,39.77,39.77,1640728.0,34.6176,34.6436,34.5654,34.5654,1640728.0
2019-08-09 10:30:00,39.77,39.8,39.7,39.77,1361574.0,34.5654,34.5915,34.5046,34.5654,1361574.0
2019-08-09 10:40:00,39.77,39.83,39.75,39.83,1850094.0,34.5654,34.6176,34.548,34.6176,1850094.0
2019-08-09 10:50:00,39.83,39.87,39.82,39.84,792207.0,34.6176,34.6523,34.6089,34.6262,792207.0
2019-08-09 11:00:00,39.84,39.85,39.78,39.8,2261972.0,34.6262,34.6349,34.5741,34.5915,2261972.0
2019-08-09 11:10:00,39.8,39.84,39.78,39.8,548675.0,34.5915,34.6262,34.5741,34.5915,548675.0
2019-08-09 11:20:00,39.8,39.8,39.69,39.7,1127039.0,34.5915,34.5915,34.4959,34.5046,1127039.0
2019-08-09 11:30:00,39.7,39.77,39.69,39.73,1184597.0,34.5046,34.5654,34.4959,34.5306,1184597.0
2019-08-09 11:40:00,39.73,39.81,39.72,39.8,996662.0,34.5306,34.6002,34.5219,34.5915,996662.0
2019-08-09 11:50:00,39.8,39.81,39.72,39.76,553719.0,34.5915,34.6002,34.5219,34.5567,553719.0
2019-08-09 12:00:00,39.76,39.79,39.75,39.79,281729.0,34.5567,34.5828,34.548,34.5828,281729.0
2019-08-09 12:10:00,39.78,39.8,39.72,39.73,661456.0,34.5741,34.5915,34.5219,34.5306,661456.0
2019-08-09 12:20:00,39.73,39.78,39.71,39.75,367623.0,34.5306,34.5741,34.5133,34.548,367623.0
2019-08-09 12:30:00,39.75,39.8,39.74,39.79,703984.0,34.548,34.5915,34.5393,34.5828,703984.0
2019-08-09 12:40:00,39.79,39.81,39.77,39.8,443180.0,34.5828,34.6002,34.5654,34.5915,443180.0
2019-08-09 12:50:00,39.79,39.99,39.78,39.85,2784941.0,34.5828,34.7566,34.5741,34.6349,2784941.0
2019-08-09 13:00:00,39.85,39.9,39.84,39.88,1647606.0,34.6349,34.6784,34.6262,34.661,1647606.0
2019-08-09 13:10:00,39.88,39.93,39.85,39.91,957858.0,34.661,34.7045,34.6349,34.6871,957858.0
2019-08-09 13:20:00,39.91,39.98,39.9,39.97,886841.0,34.6871,34.7479,34.6784,34.7392,886841.0
2019-08-09 13:30:00,39.96,40.03,39.96,39.99,1188063.0,34.7305,34.7914,34.7305,34.7566,1188063.0
2019-08-09 13:40:00,39.99,40.0,39.96,39.99,444799.0,34.7566,34.7653,34.7305,34.7566,444799.0
2019-08-09 13:50:00,39.98,40.0,39.92,39.92,440534.0,34.7479,34.7653,34.6958,34.6958,440534.0
2019-08-09 14:00:00,39.93,39.95,39.9,39.94,347006.0,34.7045,34.7219,34.6784,34.7132,347006.0
2019-08-09 14:10:00,39.94,39.95,39.91,39.92,321091.0,34.7132,34.7219,34.6871,34.6958,321091.0
2019-08-09 14:20:00,39.93,39.97,39.9,39.95,433178.0,34.7045,34.7392,34.6784,34.7219,433178.0
2019-08-09 14:30:00,39.95,39.97,39.9,39.92,415958.0,34.7219,34.7392,34.6784,34.6958,415958.0
2019-08-09 14:40:00,39.91,39.94,39.91,39.92,526737.0,34.6871,34.7132,34.6871,34.6958,526737.0
2019-08-09 14:50:00,39.92,39.94,39.89,39.92,617740.0,34.6958,34.7132,34.6697,34.6958,617740.0
2019-08-09 15:00:00,39.91,39.97,39.91,39.96,1296878.0,34.6871,34.7392,34.6871,34.7305,1296878.0
2019-08-09 15:10:00,39.96,39.97,39.94,39.95,472908.0,34.7305,34.7392,34.7132,34.7219,472908.0
2019-08-09 15:20:00,39.95,39.97,39.94,39.96,498699.0,34.7219,34.7392,34.7132,34.7305,498699.0
2019-08-09 15:30:00,39.97,40.0,39.95,39.98,1406747.0,34.7392,34.7653,34.7219,34.7479,1406747.0
2019-08-09 15:40:00,39.98,39.99,39.94,39.94,822390.0,34.7479,34.7566,34.7132,34.7132,822390.0
2019-08-09 15:50:00,39.95,39.95,39.87,39.88,4684780.0,34.7219,34.7219,34.6523,34.661,4684780.0
2019-08-12 09:30:00,39.37,39.41,39.28,39.3,3624102.0,34.2178,34.2525,34.1395,34.1569,3624102.0
2019-08-12 09:40:00,39.3,39.35,39.28,39.33,3112355.0,34.1569,34.2004,34.1395,34.183,3112355.0
2019-08-12 09:50:00,39.33,39.38,39.32,39.37,1555484.0,34.183,34.2264,34.1743,34.2178,1555484.0
2019-08-12 10:00:00,39.38,39.41,39.3,39.32,1695208.0,34.2264,34.2525,34.1569,34.1743,1695208.0
2019-08-12 10:10:00,39.31,39.4,39.29,39.39,3466527.0,34.1656,34.2438,34.1482,34.2351,3466527.0
2019-08-12 10:20:00,39.39,39.45,39.38,39.41,2059075.0,34.2351,34.2873,34.2264,34.2525,2059075.0
2019-08-12 10:30:00,39.41,39.44,39.39,39.42,904594.0,34.2525,34.2786,34.2351,34.2612,904594.0
2019-08-12 10:40:00,39.43,39.45,39.37,39.38,4353315.0,34.2699,34.2873,34.2178,34.2264,4353315.0
2019-08-12 10:50:00,39.38,39.47,39.37,39.46,1392614.0,34.2264,34.3047,34.2178,34.296,1392614.0
2019-08-12 11:00:00,39.46,39.46,39.37,39.38,992263.0,34.296,34.296,34.2178,34.2264,992263.0
2019-08-12 11:10:00,39.37,39.37,39.32,39.35,1400504.0,34.2178,34.2178,34.1743,34.2004,1400504.0
2019-08-12 11:20:00,39.35,39.41,39.34,39.37,840853.0,34.2004,34.2525,34.1917,34.2178,840853.0
2019-08-12 11:30:00,39.38,39.41,39.36,39.38,931875.0,34.2264,34.2525,34.2091,34.2264,931875.0
2019-08-12 11:40:00,39.38,39.46,39.37,39.46,489997.0,34.2264,34.296,34.2178,34.296,489997.0
2019-08-12 11:50:00,39.46,39.47,39.44,39.45,343529.0,34.296,34.3047,34.2786,34.2873,343529.0
2019-08-12 12:00:00,39.45,39.46,39.41,39.46,446981.0,34.2873,34.296,34.2525,34.296,446981.0
2019-08-12 12:10:00,39.46,39.49,39.44,39.47,5742237.0,34.296,34.322,34.2786,34.3047,5742237.0
2019-08-12 12:20:00,39.48,39.5,39.46,39.49,1597476.0,34.3134,34.3307,34.296,34.322,1597476.0
2019-08-12 12:30:00,39.5,39.52,39.47,39.5,471093.0,34.3307,34.3481,34.3047,34.3307,471093.0
2019-08-12 12:40:00,39.49,39.5,39.41,39.47,1266333.0,34.322,34.3307,34.2525,34.3047,1266333.0
2019-08-12 12:50:00,39.47,39.48,39.44,39.45,407984.0,34.3047,34.3134,34.2786,34.2873,407984.0
2019-08-12 13:00:00,39.44,39.47,39.43,39.45,452803.0,34.2786,34.3047,34.2699,34.2873,452803.0
2019-08-12 13:10:00,39.46,39.48,39.42,39.44,554679.0,34.296,34.3134,34.2612,34.2786,554679.0
2019-08-12 13:20:00,39.44,39.46,39.43,39.45,580144.0,34.2786,34.296,34.2699,34.2873,580144.0
2019-08-12 13:30:00,39.45,39.45,39.41,39.41,1016740.0,34.2873,34.2873,34.2525,34.2525,1016740.0
2019-08-12 13:40:00,39.41,39.42,39.35,39.37,2074804.0,34.2525,34.2612,34.2004,34.2178,2074804.0
2019-08-12 13:50:00,39.37,39.4,39.36,39.4,823754.0,34.2178,34.2438,34.2091,34.2438,823754.0
2019-08-12 14:00:00,39.39,39.42,39.38,39.39,802178.0,34.2351,34.2612,34.2264,34.2351,802178.0
2019-08-12 14:10:00,39.4,39.42,39.38,39.39,750464.0,34.2438,34.2612,34.2264,34.2351,750464.0
2019-08-12 14:20:00,39.38,39.39,39.35,39.35,770670.0,34.2264,34.2351,34.2004,34.2004,770670.0
2019-08-12 14:30:00,39.35,39.38,39.35,39.36,563620.0,34.2004,34.2264,34.2004,34.2091,563620.0
2019-08-12 14:40:00,39.36,39.37,39.28,39.3,2130793.0,34.2091,34.2178,34.1395,34.1569,2130793.0
2019-08-12 14:50:00,39.3,39.34,39.29,39.31,1904395.0,34.1569,34.1917,34.1482,34.1656,1904395.0
2019-08-12 15:00:00,39.31,39.41,39.3,39.38,1885946.0,34.1656,34.2525,34.1569,34.2264,1885946.0
2019-08-12 15:10:00,39.38,39.4,39.37,39.39,439178.0,34.2264,34.2438,34.2178,34.2351,439178.0
2019-08-12 15:20:00,39.39,39.41,39.38,39.41,884848.0,34.2351,34.2525,34.2264,34.2525,884848.0
2019-08-12 15:30:00,39.41,39.42,39.35,39.41,443860.0,34.2525,34.2612,34.2004,34.2525,443860.0
2019-08-12 15:40:00,39.41,39.41,39.35,39.35,872604.0,34.2525,34.2525,34.2004,34.2004,872604.0
2019-08-12 15:50:00,39.35,39.38,39.35,39.37,1917421.0,34.2004,34.2264,34.2004,34.2178,1917421.0
2019-08-13 09:30:00,39.09,39.32,39.02,39.31,10161946.0,33.9744,34.1743,33.9136,34.1656,10161946.0
2019-08-13 09:40:00,39.31,39.82,39.25,39.72,6360026.0,34.1656,34.6089,34.1135,34.5219,6360026.0
2019-08-13 09:50:00,39.73,39.92,39.71,39.89,8715295.0,34.5306,34.6958,34.5133,34.6697,8715295.0
2019-08-13 10:00:00,39.88,39.91,39.76,39.83,2680980.0,34.661,34.6871,34.5567,34.6176,2680980.0
2019-08-13 10:10:00,39.84,39.97,39.75,39.97,3778990.0,34.6262,34.7392,34.548,34.7392,3778990.0
2019-08-13 10:20:00,39.97,40.09,39.92,40.06,2102990.0,34.7392,34.8435,34.6958,34.8175,2102990.0
2019-08-13 10:30:00,40.07,40.11,40.04,40.06,3784975.0,34.8261,34.8609,34.8001,34.8175,3784975.0
2019-08-13 10:40:00,40.05,40.07,39.93,39.94,2210805.0,34.8088,34.8261,34.7045,34.7132,2210805.0
2019-08-13 10:50:00,39.94,39.97,39.89,39.9,1564536.0,34.7132,34.7392,34.6697,34.6784,1564536.0
2019-08-13 11:00:00,39.9,39.93,39.83,39.93,1247738.0,34.6784,34.7045,34.6176,34.7045,1247738.0
2019-08-13 11:10:00,39.93,39.97,39.78,39.85,4495849.0,34.7045,34.7392,34.5741,34.6349,4495849.0
2019-08-13 11:20:00,39.85,39.9,39.81,39.88,4595385.0,34.6349,34.6784,34.6002,34.661,4595385.0
2019-08-13 11:30:00,39.88,39.98,39.82,39.97,1420398.0,34.661,34.7479,34.6089,34.7392,1420398.0
2019-08-13 11:40:00,39.98,40.01,39.94,39.94,954519.0,34.7479,34.774,34.7132,34.7132,954519.0
2019-08-13 11:50:00,39.95,40.01,39.91,40.0,814135.0,34.7219,34.774,34.6871,34.7653,814135.0
2019-08-13 12:00:00,40.0,40.01,39.95,39.98,725930.0,34.7653,34.774,34.7219,34.7479,725930.0
2019-08-13 12:10:00,39.98,40.02,39.97,39.99,940282.0,34.7479,34.7827,34.7392,34.7566,940282.0
2019-08-13 12:20:00,40.0,40.04,39.98,39.98,648107.0,34.7653,34.8001,34.7479,34.7479,648107.0
2019-08-13 12:30:00,39.99,39.99,39.94,39.97,1046831.0,34.7566,34.7566,34.7132,34.7392,1046831.0
2019-08-13 12:40:00,39.97,39.98,39.95,39.96,480412.0,34.7392,34.7479,34.7219,34.7305,480412.0
2019-08-13 12:50:00,39.97,39.97,39.88,39.91,5031685.0,34.7392,34.7392,34.661,34.6871,5031685.0
2019-08-13 13:00:00,39.91,39.95,39.89,39.94,928433.0,34.6871,34.7219,34.6697,34.7132,928433.0
2019-08-13 13:10:00,39.94,39.95,39.75,39.79,3494418.0,34.7132,34.7219,34.548,34.5828,3494418.0
2019-08-13 13:20:00,39.8,39.86,39.73,39.84,2489709.0,34.5915,34.6436,34.5306,34.6262,2489709.0
2019-08-13 13:30:00,39.84,39.91,39.83,39.89,5964334.0,34.6262,34.6871,34.6176,34.6697,5964334.0
2019-08-13 13:40:00,39.89,39.9,39.85,39.86,1122605.0,34.6697,34.6784,34.6349,34.6436,1122605.0
2019-08-13 13:50:00,39.87,39.87,39.85,39.86,474229.0,34.6523,34.6523,34.6349,34.6436,474229.0
2019-08-13 14:00:00,39.86,39.88,39.86,39.87,782899.0,34.6436,34.661,34.6436,34.6523,782899.0
2019-08-13 14:10:00,39.88,39.91,39.87,39.91,916811.0,34.661,34.6871,34.6523,34.6871,916811.0
2019-08-13 14:20:00,39.91,39.94,39.9,39.94,861459.0,34.6871,34.7132,34.6784,34.7132,861459.0
2019-08-13 14:30:00,39.94,39.98,39.93,39.97,1691007.0,34.7132,34.7479,34.7045,34.7392,1691007.0
2019-08-13 14:40:00,39.97,39.98,39.93,39.94,1094589.0,34.7392,34.7479,34.7045,34.7132,1094589.0
2019-08-13 14:50:00,39.93,39.96,39.92,39.92,541235.0,34.7045,34.7305,34.6958,34.6958,541235.0
2019-08-13 15:00:00,39.92,39.93,39.9,39.92,673246.0,34.6958,34.7045,34.6784,34.6958,673246.0
2019-08-13 15:10:00,39.92,39.93,39.9,39.91,544079.0,34.6958,34.7045,34.6784,34.6871,544079.0
2019-08-13 15:20:00,39.91,39.92,39.88,39.91,1067285.0,34.6871,34.6958,34.661,34.6871,1067285.0
2019-08-13 15:30:00,39.9,39.91,39.88,39.89,690083.0,34.6784,34.6871,34.661,34.6697,690083.0
2019-08-13 15:40:00,39.89,39.89,39.83,39.84,1984260.0,34.6697,34.6697,34.6176,34.6262,1984260.0
2019-08-13 15:50:00,39.83,39.89,39.82,39.89,6768704.0,34.6176,34.6697,34.6089,34.6697,6768704.0
2019-08-14 09:30:00,39.09,39.18,39.05,39.18,5377555.0,33.9744,34.0526,33.9396,34.0526,5377555.0
2019-08-14 09:40:00,39.18,39.18,39.06,39.09,3258405.0,34.0526,34.0526,33.9483,33.9744,3258405.0
2019-08-14 09:50:00,39.08,39.19,39.06,39.16,2180426.0,33.9657,34.0613,33.9483,34.0352,2180426.0
2019-08-14 10:00:00,39.16,39.17,39.03,39.05,5359620.0,34.0352,34.0439,33.9222,33.9396,5359620.0
2019-08-14 10:10:00,39.05,39.05,38.97,39.01,4825308.0,33.9396,33.9396,33.8701,33.9049,4825308.0
2019-08-14 10:20:00,39.01,39.08,39.0,39.06,1789808.0,33.9049,33.9657,33.8962,33.9483,1789808.0
2019-08-14 10:30:00,39.07,39.07,38.97,38.97,1461491.0,33.957,33.957,33.8701,33.8701,1461491.0
2019-08-14 10:40:00,38.97,39.03,38.94,38.97,2435721.0,33.8701,33.9222,33.844,33.8701,2435721.0
2019-08-14 10:50:00,38.97,38.99,38.92,38.94,785093.0,33.8701,33.8875,33.8266,33.844,785093.0
2019-08-14 11:00:00,38.94,38.96,38.88,38.92,1978119.0,33.844,33.8614,33.7919,33.8266,1978119.0
2019-08-14 11:10:00,38.91,38.93,38.85,38.89,1067921.0,33.818,33.8353,33.7658,33.8006,1067921.0
2019-08-14 11:20:00,38.89,38.97,38.89,38.94,2376330.0,33.8006,33.8701,33.8006,33.844,2376330.0
2019-08-14 11:30:00,38.94,38.99,38.93,38.96,2505001.0,33.844,33.8875,33.8353,33.8614,2505001.0
2019-08-14 11:40:00,38.96,38.96,38.86,38.88,1230764.0,33.8614,33.8614,33.7745,33.7919,1230764.0
2019-08-14 11:50:00,38.88,38.93,38.85,38.89,634906.0,33.7919,33.8353,33.7658,33.8006,634906.0
2019-08-14 12:00:00,38.89,38.89,38.81,38.81,1894564.0,33.8006,33.8006,33.731,33.731,1894564.0
2019-08-14 12:10:00,38.82,38.87,38.8,38.86,1262482.0,33.7397,33.7832,33.7223,33.7745,1262482.0
2019-08-14 12:20:00,38.87,38.9,38.84,38.9,1569739.0,33.7832,33.8093,33.7571,33.8093,1569739.0
2019-08-14 12:30:00,38.89,38.94,38.89,38.91,984670.0,33.8006,33.844,33.8006,33.818,984670.0
2019-08-14 12:40:00,38.91,38.93,38.85,38.86,673553.0,33.818,33.8353,33.7658,33.7745,673553.0
2019-08-14 12:50:00,38.86,38.87,38.8,38.82,2046510.0,33.7745,33.7832,33.7223,33.7397,2046510.0
2019-08-14 13:00:00,38.81,38.83,38.77,38.82,4319950.0,33.731,33.7484,33.6963,33.7397,4319950.0
2019-08-14 13:10:00,38.81,38.85,38.78,38.79,1569737.0,33.731,33.7658,33.705,33.7137,1569737.0
2019-08-14 13:20:00,38.79,38.94,38.78,38.88,1622825.0,33.7137,33.844,33.705,33.7919,1622825.0
2019-08-14 13:30:00,38.87,38.94,38.87,38.91,876758.0,33.7832,33.844,33.7832,33.818,876758.0
2019-08-14 13:40:00,38.91,38.95,38.89,38.89,949126.0,33.818,33.8527,33.8006,33.8006,949126.0
2019-08-14 13:50:00,38.9,38.91,38.86,38.89,751207.0,33.8093,33.818,33.7745,33.8006,751207.0
2019-08-14 14:00:00,38.88,38.89,38.82,38.85,1092232.0,33.7919,33.8006,33.7397,33.7658,1092232.0
2019-08-14 14:10:00,38.85,38.91,38.83,38.88,1061273.0,33.7658,33.818,33.7484,33.7919,1061273.0
2019-08-14 14:20:00,38.88,38.88,38.81,38.81,658217.0,33.7919,33.7919,33.731,33.731,658217.0
2019-08-14 14:30:00,38.82,38.84,38.76,38.76,992995.0,33.7397,33.7571,33.6876,33.6876,992995.0
2019-08-14 14:40:00,38.76,38.8,38.74,38.77,1034011.0,33.6876,33.7223,33.6702,33.6963,1034011.0
2019-08-14 14:50:00,38.76,38.81,38.76,38.78,760273.0,33.6876,33.731,33.6876,33.705,760273.0
2019-08-14 15:00:00,38.78,38.88,38.76,38.84,1430928.0,33.705,33.7919,33.6876,33.7571,1430928.0
2019-08-14 15:10:00,38.84,38.86,38.8,38.8,1262854.0,33.7571,33.7745,33.7223,33.7223,1262854.0
2019-08-14 15:20:00,38.8,38.89,38.77,38.84,3905719.0,33.7223,33.8006,33.6963,33.7571,3905719.0
2019-08-14 15:30:00,38.83,38.85,38.77,38.84,3197211.0,33.7484,33.7658,33.6963,33.7571,3197211.0
2019-08-14 15:40:00,38.84,38.88,38.78,38.8,5223531.0,33.7571,33.7919,33.705,33.7223,5223531.0
2019-08-14 15:50:00,38.8,38.83,38.72,38.73,7992662.0,33.7223,33.7484,33.6528,33.6615,7992662.0
2019-08-15 09:30:00,39.1,39.16,38.92,38.93,2823905.0,33.9831,34.0352,33.8266,33.8353,2823905.0
2019-08-15 09:40:00,38.93,39.05,38.87,39.02,2457766.0,33.8353,33.9396,33.7832,33.9136,2457766.0
2019-08-15 09:50:00,39.02,39.08,38.98,39.05,6785853.0,33.9136,33.9657,33.8788,33.9396,6785853.0
2019-08-15 10:00:00,39.05,39.08,38.92,39.01,2135026.0,33.9396,33.9657,33.8266,33.9049,2135026.0
2019-08-15 10:10:00,39.0,39.07,38.97,39.03,1958149.0,33.8962,33.957,33.8701,33.9222,1958149.0
2019-08-15 10:20:00,39.02,39.07,38.97,38.98,1377492.0,33.9136,33.957,33.8701,33.8788,1377492.0
2019-08-15 10:30:00,38.97,39.0,38.92,38.95,2499855.0,33.8701,33.8962,33.8266,33.8527,2499855.0
2019-08-15 10:40:00,38.95,39.03,38.92,38.97,1192147.0,33.8527,33.9222,33.8266,33.8701,1192147.0
2019-08-15 10:50:00,38.97,39.03,38.95,38.95,1600800.0,33.8701,33.9222,33.8527,33.8527,1600800.0
2019-08-15 11:00:00,38.95,38.97,38.9,38.92,3146240.0,33.8527,33.8701,33.8093,33.8266,3146240.0
2019-08-15 11:10:00,38.92,38.93,38.86,38.88,1839774.0,33.8266,33.8353,33.7745,33.7919,1839774.0
2019-08-15 11:20:00,38.88,38.97,38.84,38.96,832651.0,33.7919,33.8701,33.7571,33.8614,832651.0
2019-08-15 11:30:00,38.96,39.0,38.95,38.99,670090.0,33.8614,33.8962,33.8527,33.8875,670090.0
2019-08-15 11:40:00,38.99,39.0,38.95,38.97,1182145.0,33.8875,33.8962,33.8527,33.8701,1182145.0
2019-08-15 11:50:00,38.97,39.05,38.96,39.05,1402273.0,33.8701,33.9396,33.8614,33.9396,1402273.0
2019-08-15 12:00:00,39.05,39.14,39.03,39.1,1031045.0,33.9396,34.0179,33.9222,33.9831,1031045.0
2019-08-15 12:10:00,39.11,39.11,39.08,39.09,618885.0,33.9918,33.9918,33.9657,33.9744,618885.0
2019-08-15 12:20:00,39.09,39.12,39.03,39.04,1244902.0,33.9744,34.0005,33.9222,33.9309,1244902.0
2019-08-15 12:30:00,39.04,39.09,39.04,39.05,620607.0,33.9309,33.9744,33.9309,33.9396,620607.0
2019-08-15 12:40:00,39.06,39.06,39.03,39.04,477571.0,33.9483,33.9483,33.9222,33.9309,477571.0
2019-08-15 12:50:00,39.04,39.06,39.01,39.03,762308.0,33.9309,33.9483,33.9049,33.9222,762308.0
2019-08-15 13:00:00,39.04,39.08,39.02,39.03,483606.0,33.9309,33.9657,33.9136,33.9222,483606.0
2019-08-15 13:10:00,39.04,39.07,39.01,39.06,489387.0,33.9309,33.957,33.9049,33.9483,489387.0
2019-08-15 13:20:00,39.07,39.08,39.01,39.02,439464.0,33.957,33.9657,33.9049,33.9136,439464.0
2019-08-15 13:30:00,39.02,39.05,38.98,39.0,480685.0,33.9136,33.9396,33.8788,33.8962,480685.0
2019-08-15 13:40:00,39.0,39.01,38.87,38.91,1221866.0,33.8962,33.9049,33.7832,33.818,1221866.0
2019-08-15 13:50:00,38.91,38.92,38.83,38.84,1691042.0,33.818,33.8266,33.7484,33.7571,1691042.0
2019-08-15 14:00:00,38.84,38.9,38.81,38.87,2903818.0,33.7571,33.8093,33.731,33.7832,2903818.0
2019-08-15 14:10:00,38.88,38.95,38.88,38.92,1242890.0,33.7919,33.8527,33.7919,33.8266,1242890.0
2019-08-15 14:20:00,38.92,39.01,38.91,38.98,1111504.0,33.8266,33.9049,33.818,33.8788,1111504.0
2019-08-15 14:30:00,38.97,39.0,38.93,38.97,764955.0,33.8701,33.8962,33.8353,33.8701,764955.0
2019-08-15 14:40:00,38.97,39.03,38.97,39.02,961227.0,33.8701,33.9222,33.8701,33.9136,961227.0
2019-08-15 14:50:00,39.02,39.04,38.97,39.02,750086.0,33.9136,33.9309,33.8701,33.9136,750086.0
2019-08-15 15:00:00,39.03,39.1,39.02,39.09,796951.0,33.9222,33.9831,33.9136,33.9744,796951.0
2019-08-15 15:10:00,39.09,39.09,39.04,39.05,661864.0,33.9744,33.9744,33.9309,33.9396,661864.0
2019-08-15 15:20:00,39.05,39.07,39.01,39.02,1759990.0,33.9396,33.957,33.9049,33.9136,1759990.0
2019-08-15 15:30:00,39.02,39.06,39.02,39.05,1144302.0,33.9136,33.9483,33.9136,33.9396,1144302.0
2019-08-15 15:40:00,39.06,39.12,39.04,39.11,1527226.0,33.9483,34.0005,33.9309,33.9918,1527226.0
2019-08-15 15:50:00,39.11,39.13,38.99,39.02,11585551.0,33.9918,34.0092,33.8875,33.9136,11585551.0
2019-08-16 09:30:00,39.36,39.45,39.36,39.43,1009373.0,34.2091,34.2873,34.2091,34.2699,1009373.0
2019-08-16 09:40:00,39.43,39.44,39.37,39.39,836948.0,34.2699,34.2786,34.2178,34.2351,836948.0
2019-08-16 09:50:00,39.39,39.43,39.37,39.4,1126069.0,34.2351,34.2699,34.2178,34.2438,1126069.0
2019-08-16 10:00:00,39.4,39.41,39.36,39.38,696216.0,34.2438,34.2525,34.2091,34.2264,696216.0
2019-08-16 10:10:00,39.38,39.41,39.37,39.38,1415235.0,34.2264,34.2525,34.2178,34.2264,1415235.0
2019-08-16 10:20:00,39.38,39.55,39.36,39.39,4255233.0,34.2264,34.3742,34.2091,34.2351,4255233.0
2019-08-16 10:30:00,39.4,39.45,39.39,39.41,590877.0,34.2438,34.2873,34.2351,34.2525,590877.0
2019-08-16 10:40:00,39.41,39.54,39.41,39.52,1188196.0,34.2525,34.3655,34.2525,34.3481,1188196.0
2019-08-16 10:50:00,39.53,39.61,39.52,39.61,2338303.0,34.3568,34.4263,34.3481,34.4263,2338303.0
2019-08-16 11:00:00,39.61,39.63,39.58,39.58,1163907.0,34.4263,34.4437,34.4003,34.4003,1163907.0
2019-08-16 11:10:00,39.59,39.6,39.51,39.54,1285606.0,34.409,34.4177,34.3394,34.3655,1285606.0
2019-08-16 11:20:00,39.54,39.57,39.53,39.55,576393.0,34.3655,34.3916,34.3568,34.3742,576393.0
2019-08-16 11:30:00,39.55,39.56,39.51,39.53,473323.0,34.3742,34.3829,34.3394,34.3568,473323.0
2019-08-16 11:40:00,39.52,39.56,39.51,39.55,817457.0,34.3481,34.3829,34.3394,34.3742,817457.0
2019-08-16 11:50:00,39.55,39.58,39.54,39.55,569941.0,34.3742,34.4003,34.3655,34.3742,569941.0
2019-08-16 12:00:00,39.54,39.56,39.52,39.54,814662.0,34.3655,34.3829,34.3481,34.3655,814662.0
2019-08-16 12:10:00,39.54,39.55,39.49,39.53,762229.0,34.3655,34.3742,34.322,34.3568,762229.0
2019-08-16 12:20:00,39.52,39.59,39.52,39.57,1429191.0,34.3481,34.409,34.3481,34.3916,1429191.0
2019-08-16 12:30:00,39.57,39.63,39.56,39.62,493715.0,34.3916,34.4437,34.3829,34.435,493715.0
2019-08-16 12:40:00,39.62,39.64,39.6,39.62,338420.0,34.435,34.4524,34.4177,34.435,338420.0
2019-08-16 12:50:00,39.62,39.62,39.56,39.57,1195289.0,34.435,34.435,34.3829,34.3916,1195289.0
2019-08-16 13:00:00,39.58,39.59,39.56,39.58,576391.0,34.4003,34.409,34.3829,34.4003,576391.0
2019-08-16 13:10:00,39.59,39.61,39.57,39.61,844842.0,34.409,34.4263,34.3916,34.4263,844842.0
2019-08-16 13:20:00,39.61,39.61,39.58,39.59,429527.0,34.4263,34.4263,34.4003,34.409,429527.0
2019-08-16 13:30:00,39.59,39.6,39.57,39.57,1142462.0,34.409,34.4177,34.3916,34.3916,1142462.0
2019-08-16 13:40:00,39.58,39.58,39.55,39.57,642043.0,34.4003,34.4003,34.3742,34.3916,642043.0
2019-08-16 13:50:00,39.57,39.58,39.56,39.57,631157.0,34.3916,34.4003,34.3829,34.3916,631157.0
2019-08-16 14:00:00,39.57,39.57,39.55,39.57,974821.0,34.3916,34.3916,34.3742,34.3916,974821.0
2019-08-16 14:10:00,39.57,39.6,39.56,39.6,449654.0,34.3916,34.4177,34.3829,34.4177,449654.0
2019-08-16 14:20:00,39.6,39.6,39.58,39.59,232409.0,34.4177,34.4177,34.4003,34.409,232409.0
2019-08-16 14:30:00,39.59,39.6,39.56,39.57,514253.0,34.409,34.4177,34.3829,34.3916,514253.0
2019-08-16 14:40:00,39.58,39.59,39.56,39.59,415750.0,34.4003,34.409,34.3829,34.409,415750.0
2019-08-16 14:50:00,39.58,39.6,39.58,39.58,347370.0,34.4003,34.4177,34.4003,34.4003,347370.0
2019-08-16 15:00:00,39.59,39.62,39.56,39.61,2341763.0,34.409,34.435,34.3829,34.4263,2341763.0
2019-08-16 15:10:00,39.62,39.62,39.58,39.6,584062.0,34.435,34.435,34.4003,34.4177,584062.0
2019-08-16 15:20:00,39.6,39.61,39.57,39.58,608249.0,34.4177,34.4263,34.3916,34.4003,608249.0
2019-08-16 15:30:00,39.58,39.58,39.55,39.57,1237584.0,34.4003,34.4003,34.3742,34.3916,1237584.0
2019-08-16 15:40:00,39.56,39.59,39.56,39.58,1380776.0,34.3829,34.409,34.3829,34.4003,1380776.0
2019-08-16 15:50:00,39.59,39.63,39.55,39.56,7918206.0,34.409,34.4437,34.3742,34.3829,7918206.0
2019-08-19 09:30:00,40.04,40.05,40.0,40.0,1615142.0,34.8001,34.8088,34.7653,34.7653,1615142.0
2019-08-19 09:40:00,40.0,40.05,39.94,39.94,3286720.0,34.7653,34.8088,34.7132,34.7132,3286720.0
2019-08-19 09:50:00,39.94,39.94,39.86,39.86,1717234.0,34.7132,34.7132,34.6436,34.6436,1717234.0
2019-08-19 10:00:00,39.87,39.87,39.8,39.83,800174.0,34.6523,34.6523,34.5915,34.6176,800174.0
2019-08-19 10:10:00,39.82,39.83,39.78,39.78,1893063.0,34.6089,34.6176,34.5741,34.5741,1893063.0
2019-08-19 10:20:00,39.78,39.83,39.76,39.8,2812616.0,34.5741,34.6176,34.5567,34.5915,2812616.0
2019-08-19 10:30:00,39.8,39.85,39.79,39.84,1885402.0,34.5915,34.6349,34.5828,34.6262,1885402.0
2019-08-19 10:40:00,39.84,39.84,39.78,39.82,717640.0,34.6262,34.6262,34.5741,34.6089,717640.0
2019-08-19 10:50:00,39.83,39.83,39.79,39.79,496081.0,34.6176,34.6176,34.5828,34.5828,496081.0
2019-08-19 11:00:00,39.8,39.83,39.79,39.81,401357.0,34.5915,34.6176,34.5828,34.6002,401357.0
2019-08-19 11:10:00,39.81,39.87,39.81,39.84,773612.0,34.6002,34.6523,34.6002,34.6262,773612.0
2019-08-19 11:20:00,39.85,39.85,39.81,39.83,687779.0,34.6349,34.6349,34.6002,34.6176,687779.0
2019-08-19 11:30:00,39.83,39.85,39.8,39.84,1041293.0,34.6176,34.6349,34.5915,34.6262,1041293.0
2019-08-19 11:40:00,39.84,39.85,39.79,39.8,1069251.0,34.6262,34.6349,34.5828,34.5915,1069251.0
2019-08-19 11:50:00,39.8,39.81,39.77,39.79,1245041.0,34.5915,34.6002,34.5654,34.5828,1245041.0
2019-08-19 12:00:00,39.79,39.79,39.75,39.77,940011.0,34.5828,34.5828,34.548,34.5654,940011.0
2019-08-19 12:10:00,39.77,39.78,39.74,39.75,691217.0,34.5654,34.5741,34.5393,34.548,691217.0
2019-08-19 12:20:00,39.75,39.76,39.71,39.73,800024.0,34.548,34.5567,34.5133,34.5306,800024.0
2019-08-19 12:30:00,39.73,39.75,39.71,39.75,971744.0,34.5306,34.548,34.5133,34.548,971744.0
2019-08-19 12:40:00,39.75,39.79,39.73,39.77,1537920.0,34.548,34.5828,34.5306,34.5654,1537920.0
2019-08-19 12:50:00,39.78,39.78,39.74,39.76,708052.0,34.5741,34.5741,34.5393,34.5567,708052.0
2019-08-19 13:00:00,39.76,39.77,39.74,39.77,713824.0,34.5567,34.5654,34.5393,34.5654,713824.0
2019-08-19 13:10:00,39.77,39.79,39.76,39.79,598906.0,34.5654,34.5828,34.5567,34.5828,598906.0
2019-08-19 13:20:00,39.78,39.8,39.76,39.77,363684.0,34.5741,34.5915,34.5567,34.5654,363684.0
2019-08-19 13:30:00,39.77,39.78,39.73,39.74,211888.0,34.5654,34.5741,34.5306,34.5393,211888.0
2019-08-19 13:40:00,39.73,39.74,39.69,39.71,622640.0,34.5306,34.5393,34.4959,34.5133,622640.0
2019-08-19 13:50:00,39.71,39.73,39.7,39.72,348417.0,34.5133,34.5306,34.5046,34.5219,348417.0
2019-08-19 14:00:00,39.72,39.73,39.69,39.69,2033255.0,34.5219,34.5306,34.4959,34.4959,2033255.0
2019-08-19 14:10:00,39.7,39.7,39.67,39.69,489974.0,34.5046,34.5046,34.4785,34.4959,489974.0
2019-08-19 14:20:00,39.68,39.71,39.68,39.7,324633.0,34.4872,34.5133,34.4872,34.5046,324633.0
2019-08-19 14:30:00,39.71,39.72,39.7,39.71,282922.0,34.5133,34.5219,34.5046,34.5133,282922.0
2019-08-19 14:40:00,39.71,39.72,39.7,39.71,234285.0,34.5133,34.5219,34.5046,34.5133,234285.0
2019-08-19 14:50:00,39.7,39.72,39.68,39.68,451365.0,34.5046,34.5219,34.4872,34.4872,451365.0
2019-08-19 15:00:00,39.69,39.71,39.68,39.69,521485.0,34.4959,34.5133,34.4872,34.4959,521485.0
2019-08-19 15:10:00,39.7,39.71,39.67,39.69,380384.0,34.5046,34.5133,34.4785,34.4959,380384.0
2019-08-19 15:20:00,39.7,39.71,39.68,39.7,331454.0,34.5046,34.5133,34.4872,34.5046,331454.0
2019-08-19 15:30:00,39.7,39.73,39.69,39.72,856773.0,34.5046,34.5306,34.4959,34.5219,856773.0
2019-08-19 15:40:00,39.71,39.72,39.69,39.71,1093158.0,34.5133,34.5219,34.4959,34.5133,1093158.0
2019-08-19 15:50:00,39.7,39.73,39.69,39.7,2679074.0,34.5046,34.5306,34.4959,34.5046,2679074.0
2019-08-20 09:30:00,39.83,39.85,39.74,39.81,3448753.0,34.6176,34.6349,34.5393,34.6002,3448753.0
2019-08-20 09:40:00,39.81,39.81,39.75,39.76,4172327.0,34.6002,34.6002,34.548,34.5567,4172327.0
2019-08-20 09:50:00,39.77,39.87,39.73,39.82,1837561.0,34.5654,34.6523,34.5306,34.6089,1837561.0
2019-08-20 10:00:00,39.83,39.93,39.81,39.9,1403552.0,34.6176,34.7045,34.6002,34.6784,1403552.0
2019-08-20 10:10:00,39.9,39.94,39.89,39.93,1181425.0,34.6784,34.7132,34.6697,34.7045,1181425.0
2019-08-20 10:20:00,39.94,39.95,39.89,39.94,4474194.0,34.7132,34.7219,34.6697,34.7132,4474194.0
2019-08-20 10:30:00,39.94,39.94,39.86,39.88,1901175.0,34.7132,34.7132,34.6436,34.661,1901175.0
2019-08-20 10:40:00,39.88,39.94,39.86,39.89,1236523.0,34.661,34.7132,34.6436,34.6697,1236523.0
2019-08-20 10:50:00,39.88,39.96,39.87,39.95,781425.0,34.661,34.7305,34.6523,34.7219,781425.0
2019-08-20 11:00:00,39.95,39.97,39.92,39.93,394117.0,34.7219,34.7392,34.6958,34.7045,394117.0
2019-08-20 11:10:00,39.94,39.96,39.91,39.92,595924.0,34.7132,34.7305,34.6871,34.6958,595924.0
2019-08-20 11:20:00,39.92,39.93,39.86,39.87,317812.0,34.6958,34.7045,34.6436,34.6523,317812.0
2019-08-20 11:30:00,39.87,39.88,39.84,39.86,663058.0,34.6523,34.661,34.6262,34.6436,663058.0
2019-08-20 11:40:00,39.85,39.87,39.83,39.87,391785.0,34.6349,34.6523,34.6176,34.6523,391785.0
2019-08-20 11:50:00,39.86,39.87,39.84,39.86,560918.0,34.6436,34.6523,34.6262,34.6436,560918.0
2019-08-20 12:00:00,39.86,39.89,39.85,39.88,294095.0,34.6436,34.6697,34.6349,34.661,294095.0
2019-08-20 12:10:00,39.89,39.91,39.88,39.91,218747.0,34.6697,34.6871,34.661,34.6871,218747.0
2019-08-20 12:20:00,39.91,39.91,39.85,39.87,892297.0,34.6871,34.6871,34.6349,34.6523,892297.0
2019-08-20 12:30:00,39.87,39.88,39.83,39.84,713687.0,34.6523,34.661,34.6176,34.6262,713687.0
2019-08-20 12:40:00,39.84,39.85,39.83,39.84,92418.0,34.6262,34.6349,34.6176,34.6262,92418.0
2019-08-20 12:50:00,39.84,39.86,39.84,39.86,286700.0,34.6262,34.6436,34.6262,34.6436,286700.0
2019-08-20 13:00:00,39.86,39.86,39.84,39.86,270231.0,34.6436,34.6436,34.6262,34.6436,270231.0
2019-08-20 13:10:00,39.86,39.86,39.83,39.85,387248.0,34.6436,34.6436,34.6176,34.6349,387248.0
2019-08-20 13:20:00,39.84,39.85,39.82,39.83,424340.0,34.6262,34.6349,34.6089,34.6176,424340.0
2019-08-20 13:30:00,39.83,39.84,39.77,39.81,735717.0,34.6176,34.6262,34.5654,34.6002,735717.0
2019-08-20 13:40:00,39.8,39.85,39.8,39.83,1091436.0,34.5915,34.6349,34.5915,34.6176,1091436.0
2019-08-20 13:50:00,39.83,39.89,39.82,39.86,520846.0,34.6176,34.6697,34.6089,34.6436,520846.0
2019-08-20 14:00:00,39.86,39.88,39.82,39.83,417285.0,34.6436,34.661,34.6089,34.6176,417285.0
2019-08-20 14:10:00,39.83,39.85,39.81,39.84,384455.0,34.6176,34.6349,34.6002,34.6262,384455.0
2019-08-20 14:20:00,39.84,39.85,39.8,39.84,738373.0,34.6262,34.6349,34.5915,34.6262,738373.0
2019-08-20 14:30:00,39.83,39.86,39.82,39.84,215997.0,34.6176,34.6436,34.6089,34.6262,215997.0
2019-08-20 14:40:00,39.84,39.85,39.81,39.84,235135.0,34.6262,34.6349,34.6002,34.6262,235135.0
2019-08-20 14:50:00,39.84,39.85,39.82,39.84,317963.0,34.6262,34.6349,34.6089,34.6262,317963.0
2019-08-20 15:00:00,39.84,39.84,39.81,39.82,471074.0,34.6262,34.6262,34.6002,34.6089,471074.0
2019-08-20 15:10:00,39.82,39.85,39.82,39.83,356671.0,34.6089,34.6349,34.6089,34.6176,356671.0
2019-08-20 15:20:00,39.84,39.87,39.82,39.86,2053815.0,34.6262,34.6523,34.6089,34.6436,2053815.0
2019-08-20 15:30:00,39.87,39.87,39.83,39.84,642442.0,34.6523,34.6523,34.6176,34.6262,642442.0
2019-08-20 15:40:00,39.84,39.85,39.82,39.84,1457685.0,34.6262,34.6349,34.6089,34.6262,1457685.0
2019-08-20 15:50:00,39.84,39.84,39.77,39.79,3475049.0,34.6262,34.6262,34.5654,34.5828,3475049.0
2019-08-21 09:30:00,40.2,40.2,40.08,40.1,1487433.0,34.9391,34.9391,34.8348,34.8522,1487433.0
2019-08-21 09:40:00,40.11,40.16,40.09,40.11,880498.0,34.8609,34.9044,34.8435,34.8609,880498.0
2019-08-21 09:50:00,40.11,40.14,40.09,40.13,982414.0,34.8609,34.887,34.8435,34.8783,982414.0
2019-08-21 10:00:00,40.13,40.16,40.09,40.09,625022.0,34.8783,34.9044,34.8435,34.8435,625022.0
2019-08-21 10:10:00,40.09,40.1,40.04,40.09,1290755.0,34.8435,34.8522,34.8001,34.8435,1290755.0
2019-08-21 10:20:00,40.09,40.11,40.07,40.1,1478241.0,34.8435,34.8609,34.8261,34.8522,1478241.0
2019-08-21 10:30:00,40.09,40.11,40.04,40.05,826404.0,34.8435,34.8609,34.8001,34.8088,826404.0
2019-08-21 10:40:00,40.04,40.06,40.02,40.04,700998.0,34.8001,34.8175,34.7827,34.8001,700998.0
2019-08-21 10:50:00,40.04,40.07,40.03,40.07,734957.0,34.8001,34.8261,34.7914,34.8261,734957.0
2019-08-21 11:00:00,40.06,40.09,40.02,40.08,1565010.0,34.8175,34.8435,34.7827,34.8348,1565010.0
2019-08-21 11:10:00,40.09,40.1,40.06,40.07,382451.0,34.8435,34.8522,34.8175,34.8261,382451.0
2019-08-21 11:20:00,40.07,40.08,40.05,40.07,355394.0,34.8261,34.8348,34.8088,34.8261,355394.0
2019-08-21 11:30:00,40.07,40.12,40.05,40.12,1182830.0,34.8261,34.8696,34.8088,34.8696,1182830.0
2019-08-21 11:40:00,40.12,40.14,40.1,40.1,576952.0,34.8696,34.887,34.8522,34.8522,576952.0
2019-08-21 11:50:00,40.11,40.19,40.09,40.17,1086523.0,34.8609,34.9304,34.8435,34.9131,1086523.0
2019-08-21 12:00:00,40.17,40.19,40.14,40.15,2256448.0,34.9131,34.9304,34.887,34.8957,2256448.0
2019-08-21 12:10:00,40.14,40.16,40.13,40.14,384305.0,34.887,34.9044,34.8783,34.887,384305.0
2019-08-21 12:20:00,40.14,40.14,40.12,40.13,296174.0,34.887,34.887,34.8696,34.8783,296174.0
2019-08-21 12:30:00,40.14,40.16,40.12,40.14,243614.0,34.887,34.9044,34.8696,34.887,243614.0
2019-08-21 12:40:00,40.14,40.15,40.12,40.15,270876.0,34.887,34.8957,34.8696,34.8957,270876.0
2019-08-21 12:50:00,40.15,40.17,40.13,40.15,181684.0,34.8957,34.9131,34.8783,34.8957,181684.0
2019-08-21 13:00:00,40.16,40.16,40.12,40.14,349051.0,34.9044,34.9044,34.8696,34.887,349051.0
2019-08-21 13:10:00,40.13,40.14,40.12,40.14,299499.0,34.8783,34.887,34.8696,34.887,299499.0
2019-08-21 13:20:00,40.14,40.16,40.14,40.16,162873.0,34.887,34.9044,34.887,34.9044,162873.0
2019-08-21 13:30:00,40.16,40.16,40.14,40.14,206159.0,34.9044,34.9044,34.887,34.887,206159.0
2019-08-21 13:40:00,40.15,40.15,40.12,40.13,664834.0,34.8957,34.8957,34.8696,34.8783,664834.0
2019-08-21 13:50:00,40.12,40.13,40.1,40.11,418194.0,34.8696,34.8783,34.8522,34.8609,418194.0
2019-08-21 14:00:00,40.11,40.13,39.97,40.09,2370366.0,34.8609,34.8783,34.7392,34.8435,2370366.0
2019-08-21 14:10:00,40.1,40.18,40.08,40.16,489588.0,34.8522,34.9218,34.8348,34.9044,489588.0
2019-08-21 14:20:00,40.16,40.17,40.13,40.14,375347.0,34.9044,34.9131,34.8783,34.887,375347.0
2019-08-21 14:30:00,40.14,40.15,40.07,40.08,1143537.0,34.887,34.8957,34.8261,34.8348,1143537.0
2019-08-21 14:40:00,40.08,40.12,40.07,40.08,666258.0,34.8348,34.8696,34.8261,34.8348,666258.0
2019-08-21 14:50:00,40.08,40.09,40.06,40.08,311180.0,34.8348,34.8435,34.8175,34.8348,311180.0
2019-08-21 15:00:00,40.08,40.11,40.07,40.1,798360.0,34.8348,34.8609,34.8261,34.8522,798360.0
2019-08-21 15:10:00,40.1,40.11,40.09,40.11,465045.0,34.8522,34.8609,34.8435,34.8609,465045.0
2019-08-21 15:20:00,40.1,40.12,40.09,40.11,431178.0,34.8522,34.8696,34.8435,34.8609,431178.0
2019-08-21 15:30:00,40.11,40.14,40.1,40.12,782758.0,34.8609,34.887,34.8522,34.8696,782758.0
2019-08-21 15:40:00,40.12,40.14,40.11,40.12,1228446.0,34.8696,34.887,34.8609,34.8696,1228446.0
2019-08-21 15:50:00,40.12,40.16,40.11,40.16,3173692.0,34.8696,34.9044,34.8609,34.9044,3173692.0
2019-08-22 09:30:00,39.86,39.92,39.84,39.89,1610419.0,34.6436,34.6958,34.6262,34.6697,1610419.0
2019-08-22 09:40:00,39.89,39.91,39.83,39.85,837213.0,34.6697,34.6871,34.6176,34.6349,837213.0
2019-08-22 09:50:00,39.84,39.9,39.84,39.88,981447.0,34.6262,34.6784,34.6262,34.661,981447.0
2019-08-22 10:00:00,39.88,39.88,39.78,39.79,720641.0,34.661,34.661,34.5741,34.5828,720641.0
2019-08-22 10:10:00,39.78,39.78,39.71,39.71,549209.0,34.5741,34.5741,34.5133,34.5133,549209.0
2019-08-22 10:20:00,39.71,39.71,39.61,39.64,1040232.0,34.5133,34.5133,34.4263,34.4524,1040232.0
2019-08-22 10:30:00,39.63,39.64,39.53,39.59,2386006.0,34.4437,34.4524,34.3568,34.409,2386006.0
2019-08-22 10:40:00,39.59,39.62,39.57,39.61,1269657.0,34.409,34.435,34.3916,34.4263,1269657.0
2019-08-22 10:50:00,39.61,39.63,39.57,39.6,1695905.0,34.4263,34.4437,34.3916,34.4177,1695905.0
2019-08-22 11:00:00,39.59,39.68,39.58,39.68,1213483.0,34.409,34.4872,34.4003,34.4872,1213483.0
2019-08-22 11:10:00,39.68,39.7,39.65,39.66,1008677.0,34.4872,34.5046,34.4611,34.4698,1008677.0
2019-08-22 11:20:00,39.66,39.67,39.62,39.63,819850.0,34.4698,34.4785,34.435,34.4437,819850.0
2019-08-22 11:30:00,39.64,39.7,39.63,39.68,797704.0,34.4524,34.5046,34.4437,34.4872,797704.0
2019-08-22 11:40:00,39.67,39.69,39.63,39.64,1280093.0,34.4785,34.4959,34.4437,34.4524,1280093.0
2019-08-22 11:50:00,39.64,39.65,39.62,39.64,523827.0,34.4524,34.4611,34.435,34.4524,523827.0
2019-08-22 12:00:00,39.64,39.73,39.63,39.71,463719.0,34.4524,34.5306,34.4437,34.5133,463719.0
2019-08-22 12:10:00,39.72,39.72,39.66,39.69,562777.0,34.5219,34.5219,34.4698,34.4959,562777.0
2019-08-22 12:20:00,39.68,39.69,39.64,39.65,387400.0,34.4872,34.4959,34.4524,34.4611,387400.0
2019-08-22 12:30:00,39.65,39.67,39.62,39.63,412274.0,34.4611,34.4785,34.435,34.4437,412274.0
2019-08-22 12:40:00,39.63,39.66,39.62,39.66,403749.0,34.4437,34.4698,34.435,34.4698,403749.0
2019-08-22 12:50:00,39.66,39.68,39.65,39.65,397144.0,34.4698,34.4872,34.4611,34.4611,397144.0
2019-08-22 13:00:00,39.65,39.68,39.64,39.66,474916.0,34.4611,34.4872,34.4524,34.4698,474916.0
2019-08-22 13:10:00,39.66,39.68,39.65,39.66,232999.0,34.4698,34.4872,34.4611,34.4698,232999.0
2019-08-22 13:20:00,39.66,39.7,39.66,39.69,585374.0,34.4698,34.5046,34.4698,34.4959,585374.0
2019-08-22 13:30:00,39.69,39.69,39.68,39.68,290924.0,34.4959,34.4959,34.4872,34.4872,290924.0
2019-08-22 13:40:00,39.69,39.69,39.66,39.66,714925.0,34.4959,34.4959,34.4698,34.4698,714925.0
2019-08-22 13:50:00,39.66,39.67,39.65,39.66,409327.0,34.4698,34.4785,34.4611,34.4698,409327.0
2019-08-22 14:00:00,39.66,39.67,39.64,39.65,664421.0,34.4698,34.4785,34.4524,34.4611,664421.0
2019-08-22 14:10:00,39.65,39.66,39.64,39.65,336284.0,34.4611,34.4698,34.4524,34.4611,336284.0
2019-08-22 14:20:00,39.65,39.66,39.63,39.63,375980.0,34.4611,34.4698,34.4437,34.4437,375980.0
2019-08-22 14:30:00,39.63,39.66,39.63,39.65,431808.0,34.4437,34.4698,34.4437,34.4611,431808.0
2019-08-22 14:40:00,39.65,39.69,39.64,39.67,471490.0,34.4611,34.4959,34.4524,34.4785,471490.0
2019-08-22 14:50:00,39.67,39.69,39.66,39.67,388455.0,34.4785,34.4959,34.4698,34.4785,388455.0
2019-08-22 15:00:00,39.68,39.68,39.65,39.65,653397.0,34.4872,34.4872,34.4611,34.4611,653397.0
2019-08-22 15:10:00,39.66,39.66,39.63,39.64,528375.0,34.4698,34.4698,34.4437,34.4524,528375.0
2019-08-22 15:20:00,39.64,39.66,39.64,39.65,750301.0,34.4524,34.4698,34.4524,34.4611,750301.0
2019-08-22 15:30:00,39.65,39.65,39.62,39.65,1271677.0,34.4611,34.4611,34.435,34.4611,1271677.0
2019-08-22 15:40:00,39.65,39.65,39.64,39.65,1551280.0,34.4611,34.4611,34.4524,34.4611,1551280.0
2019-08-22 15:50:00,39.65,39.69,39.62,39.64,6294612.0,34.4611,34.4959,34.435,34.4524,6294612.0
2019-08-23 09:30:00,39.55,39.62,39.52,39.55,2359510.0,34.3742,34.435,34.3481,34.3742,2359510.0
2019-08-23 09:40:00,39.55,39.6,39.51,39.52,1020250.0,34.3742,34.4177,34.3394,34.3481,1020250.0
2019-08-23 09:50:00,39.51,39.61,39.5,39.59,1825936.0,34.3394,34.4263,34.3307,34.409,1825936.0
2019-08-23 10:00:00,39.6,39.76,39.53,39.66,3603199.0,34.4177,34.5567,34.3568,34.4698,3603199.0
2019-08-23 10:10:00,39.65,39.77,39.58,39.75,1599502.0,34.4611,34.5654,34.4003,34.548,1599502.0
2019-08-23 10:20:00,39.76,39.78,39.71,39.73,1114322.0,34.5567,34.5741,34.5133,34.5306,1114322.0
2019-08-23 10:30:00,39.73,39.85,39.71,39.84,1898686.0,34.5306,34.6349,34.5133,34.6262,1898686.0
2019-08-23 10:40:00,39.84,39.86,39.75,39.77,1274361.0,34.6262,34.6436,34.548,34.5654,1274361.0
2019-08-23 10:50:00,39.78,39.93,39.76,39.8,1472281.0,34.5741,34.7045,34.5567,34.5915,1472281.0
2019-08-23 11:00:00,39.81,39.84,39.29,39.31,7261771.0,34.6002,34.6262,34.1482,34.1656,7261771.0
2019-08-23 11:10:00,39.32,39.41,39.29,39.4,3100583.0,34.1743,34.2525,34.1482,34.2438,3100583.0
2019-08-23 11:20:00,39.4,39.41,39.29,39.31,3827725.0,34.2438,34.2525,34.1482,34.1656,3827725.0
2019-08-23 11:30:00,39.31,39.35,39.21,39.23,1574822.0,34.1656,34.2004,34.0787,34.0961,1574822.0
2019-08-23 11:40:00,39.23,39.24,39.17,39.18,1313766.0,34.0961,34.1048,34.0439,34.0526,1313766.0
2019-08-23 11:50:00,39.18,39.2,39.1,39.1,1859239.0,34.0526,34.07,33.9831,33.9831,1859239.0
2019-08-23 12:00:00,39.11,39.11,39.05,39.11,3474258.0,33.9918,33.9918,33.9396,33.9918,3474258.0
2019-08-23 12:10:00,39.11,39.2,39.09,39.17,1601342.0,33.9918,34.07,33.9744,34.0439,1601342.0
2019-08-23 12:20:00,39.16,39.18,39.07,39.1,2236761.0,34.0352,34.0526,33.957,33.9831,2236761.0
2019-08-23 12:30:00,39.1,39.2,39.1,39.17,1461194.0,33.9831,34.07,33.9831,34.0439,1461194.0
2019-08-23 12:40:00,39.16,39.19,39.11,39.11,504926.0,34.0352,34.0613,33.9918,33.9918,504926.0
2019-08-23 12:50:00,39.12,39.15,39.08,39.13,1487375.0,34.0005,34.0265,33.9657,34.0092,1487375.0
2019-08-23 13:00:00,39.13,39.13,39.06,39.07,1239253.0,34.0092,34.0092,33.9483,33.957,1239253.0
2019-08-23 13:10:00,39.07,39.12,39.05,39.06,1644774.0,33.957,34.0005,33.9396,33.9483,1644774.0
2019-08-23 13:20:00,39.06,39.07,39.0,39.02,623319.0,33.9483,33.957,33.8962,33.9136,623319.0
2019-08-23 13:30:00,39.01,39.1,39.0,39.09,822414.0,33.9049,33.9831,33.8962,33.9744,822414.0
2019-08-23 13:40:00,39.08,39.13,39.03,39.09,1089178.0,33.9657,34.0092,33.9222,33.9744,1089178.0
2019-08-23 13:50:00,39.08,39.15,39.08,39.11,1014538.0,33.9657,34.0265,33.9657,33.9918,1014538.0
2019-08-23 14:00:00,39.11,39.13,39.07,39.09,639229.0,33.9918,34.0092,33.957,33.9744,639229.0
2019-08-23 14:10:00,39.09,39.13,39.09,39.09,586550.0,33.9744,34.0092,33.9744,33.9744,586550.0
2019-08-23 14:20:00,39.1,39.12,39.07,39.1,256912.0,33.9831,34.0005,33.957,33.9831,256912.0
2019-08-23 14:30:00,39.1,39.13,39.08,39.08,436516.0,33.9831,34.0092,33.9657,33.9657,436516.0
2019-08-23 14:40:00,39.09,39.09,39.02,39.04,534260.0,33.9744,33.9744,33.9136,33.9309,534260.0
2019-08-23 14:50:00,39.04,39.08,39.02,39.05,654712.0,33.9309,33.9657,33.9136,33.9396,654712.0
2019-08-23 15:00:00,39.05,39.13,39.04,39.1,760104.0,33.9396,34.0092,33.9309,33.9831,760104.0
2019-08-23 15:10:00,39.1,39.13,39.05,39.1,1074623.0,33.9831,34.0092,33.9396,33.9831,1074623.0
2019-08-23 15:20:00,39.1,39.11,39.07,39.1,2641142.0,33.9831,33.9918,33.957,33.9831,2641142.0
2019-08-23 15:30:00,39.1,39.11,39.05,39.07,1311363.0,33.9831,33.9918,33.9396,33.957,1311363.0
2019-08-23 15:40:00,39.07,39.08,39.03,39.04,2926160.0,33.957,33.9657,33.9222,33.9309,2926160.0
2019-08-23 15:50:00,39.03,39.07,38.99,39.06,6670604.0,33.9222,33.957,33.8875,33.9483,6670604.0
2019-08-26 09:30:00,39.33,39.38,39.3,39.34,10503049.0,34.183,34.2264,34.1569,34.1917,10503049.0
2019-08-26 09:40:00,39.34,39.36,39.25,39.27,1616231.0,34.1917,34.2091,34.1135,34.1308,1616231.0
2019-08-26 09:50:00,39.27,39.31,39.26,39.29,903614.0,34.1308,34.1656,34.1221,34.1482,903614.0
2019-08-26 10:00:00,39.29,39.3,39.2,39.2,681618.0,34.1482,34.1569,34.07,34.07,681618.0
2019-08-26 10:10:00,39.2,39.22,39.17,39.19,1476185.0,34.07,34.0874,34.0439,34.0613,1476185.0
2019-08-26 10:20:00,39.19,39.23,39.17,39.21,1060231.0,34.0613,34.0961,34.0439,34.0787,1060231.0
2019-08-26 10:30:00,39.21,39.23,39.17,39.21,755263.0,34.0787,34.0961,34.0439,34.0787,755263.0
2019-08-26 10:40:00,39.2,39.27,39.16,39.25,871777.0,34.07,34.1308,34.0352,34.1135,871777.0
2019-08-26 10:50:00,39.25,39.26,39.21,39.24,925098.0,34.1135,34.1221,34.0787,34.1048,925098.0
2019-08-26 11:00:00,39.24,39.28,39.23,39.26,806146.0,34.1048,34.1395,34.0961,34.1221,806146.0
2019-08-26 11:10:00,39.26,39.34,39.23,39.28,1525948.0,34.1221,34.1917,34.0961,34.1395,1525948.0
2019-08-26 11:20:00,39.27,39.32,39.26,39.31,392185.0,34.1308,34.1743,34.1221,34.1656,392185.0
2019-08-26 11:30:00,39.31,39.34,39.3,39.31,771264.0,34.1656,34.1917,34.1569,34.1656,771264.0
2019-08-26 11:40:00,39.31,39.32,39.24,39.27,523231.0,34.1656,34.1743,34.1048,34.1308,523231.0
2019-08-26 11:50:00,39.27,39.29,39.24,39.26,1066635.0,34.1308,34.1482,34.1048,34.1221,1066635.0
2019-08-26 12:00:00,39.26,39.3,39.23,39.28,974609.0,34.1221,34.1569,34.0961,34.1395,974609.0
2019-08-26 12:10:00,39.29,39.29,39.24,39.25,499805.0,34.1482,34.1482,34.1048,34.1135,499805.0
2019-08-26 12:20:00,39.25,39.35,39.24,39.32,1160177.0,34.1135,34.2004,34.1048,34.1743,1160177.0
2019-08-26 12:30:00,39.33,39.34,39.29,39.31,1154777.0,34.183,34.1917,34.1482,34.1656,1154777.0
2019-08-26 12:40:00,39.31,39.33,39.3,39.32,191094.0,34.1656,34.183,34.1569,34.1743,191094.0
2019-08-26 12:50:00,39.32,39.33,39.3,39.33,251357.0,34.1743,34.183,34.1569,34.183,251357.0
2019-08-26 13:00:00,39.33,39.34,39.31,39.33,374367.0,34.183,34.1917,34.1656,34.183,374367.0
2019-08-26 13:10:00,39.33,39.34,39.27,39.28,372892.0,34.183,34.1917,34.1308,34.1395,372892.0
2019-08-26 13:20:00,39.27,39.31,39.27,39.27,396814.0,34.1308,34.1656,34.1308,34.1308,396814.0
2019-08-26 13:30:00,39.28,39.29,39.26,39.27,769786.0,34.1395,34.1482,34.1221,34.1308,769786.0
2019-08-26 13:40:00,39.27,39.28,39.26,39.27,216715.0,34.1308,34.1395,34.1221,34.1308,216715.0
2019-08-26 13:50:00,39.27,39.28,39.24,39.26,395769.0,34.1308,34.1395,34.1048,34.1221,395769.0
2019-08-26 14:00:00,39.26,39.26,39.18,39.19,4477849.0,34.1221,34.1221,34.0526,34.0613,4477849.0
2019-08-26 14:10:00,39.19,39.21,39.18,39.2,353908.0,34.0613,34.0787,34.0526,34.07,353908.0
2019-08-26 14:20:00,39.2,39.21,39.18,39.19,310894.0,34.07,34.0787,34.0526,34.0613,310894.0
2019-08-26 14:30:00,39.19,39.24,39.18,39.22,675302.0,34.0613,34.1048,34.0526,34.0874,675302.0
2019-08-26 14:40:00,39.22,39.23,39.21,39.22,550518.0,34.0874,34.0961,34.0787,34.0874,550518.0
2019-08-26 14:50:00,39.22,39.25,39.21,39.25,725671.0,34.0874,34.1135,34.0787,34.1135,725671.0
2019-08-26 15:00:00,39.25,39.29,39.22,39.23,945285.0,34.1135,34.1482,34.0874,34.0961,945285.0
2019-08-26 15:10:00,39.23,39.26,39.23,39.25,484182.0,34.0961,34.1221,34.0961,34.1135,484182.0
2019-08-26 15:20:00,39.26,39.26,39.23,39.23,386953.0,34.1221,34.1221,34.0961,34.0961,386953.0
2019-08-26 15:30:00,39.23,39.25,39.22,39.22,983110.0,34.0961,34.1135,34.0874,34.0874,983110.0
2019-08-26 15:40:00,39.23,39.24,39.21,39.23,1391112.0,34.0961,34.1048,34.0787,34.0961,1391112.0
2019-08-26 15:50:00,39.23,39.28,39.22,39.28,6803706.0,34.0961,34.1395,34.0874,34.1395,6803706.0
2019-08-27 09:30:00,39.53,39.65,39.52,39.59,8236072.0,34.3568,34.4611,34.3481,34.409,8236072.0
2019-08-27 09:40:00,39.6,39.67,39.58,39.64,3121261.0,34.4177,34.4785,34.4003,34.4524,3121261.0
2019-08-27 09:50:00,39.64,39.65,39.57,39.58,2028433.0,34.4524,34.4611,34.3916,34.4003,2028433.0
2019-08-27 10:00:00,39.58,39.61,39.56,39.58,1757420.0,34.4003,34.4263,34.3829,34.4003,1757420.0
2019-08-27 10:10:00,39.58,39.59,39.52,39.53,1115243.0,34.4003,34.409,34.3481,34.3568,1115243.0
2019-08-27 10:20:00,39.52,39.55,39.47,39.48,1763809.0,34.3481,34.3742,34.3047,34.3134,1763809.0
2019-08-27 10:30:00,39.48,39.54,39.47,39.53,801404.0,34.3134,34.3655,34.3047,34.3568,801404.0
2019-08-27 10:40:00,39.52,39.57,39.51,39.52,1055189.0,34.3481,34.3916,34.3394,34.3481,1055189.0
2019-08-27 10:50:00,39.52,39.55,39.47,39.48,928387.0,34.3481,34.3742,34.3047,34.3134,928387.0
2019-08-27 11:00:00,39.48,39.52,39.47,39.5,2490382.0,34.3134,34.3481,34.3047,34.3307,2490382.0
2019-08-27 11:10:00,39.5,39.5,39.41,39.41,1289604.0,34.3307,34.3307,34.2525,34.2525,1289604.0
2019-08-27 11:20:00,39.41,39.44,39.39,39.41,993900.0,34.2525,34.2786,34.2351,34.2525,993900.0
2019-08-27 11:30:00,39.41,39.49,39.4,39.48,1229462.0,34.2525,34.322,34.2438,34.3134,1229462.0
2019-08-27 11:40:00,39.48,39.5,39.44,39.49,921212.0,34.3134,34.3307,34.2786,34.322,921212.0
2019-08-27 11:50:00,39.48,39.49,39.4,39.41,1093236.0,34.3134,34.322,34.2438,34.2525,1093236.0
2019-08-27 12:00:00,39.41,39.42,39.35,39.38,1032557.0,34.2525,34.2612,34.2004,34.2264,1032557.0
2019-08-27 12:10:00,39.38,39.39,39.35,39.38,971943.0,34.2264,34.2351,34.2004,34.2264,971943.0
2019-08-27 12:20:00,39.37,39.46,39.37,39.43,1327330.0,34.2178,34.296,34.2178,34.2699,1327330.0
2019-08-27 12:30:00,39.43,39.46,39.35,39.35,1395934.0,34.2699,34.296,34.2004,34.2004,1395934.0
2019-08-27 12:40:00,39.35,39.38,39.33,39.37,571659.0,34.2004,34.2264,34.183,34.2178,571659.0
2019-08-27 12:50:00,39.37,39.38,39.31,39.31,728509.0,34.2178,34.2264,34.1656,34.1656,728509.0
2019-08-27 13:00:00,39.31,39.37,39.3,39.36,1070629.0,34.1656,34.2178,34.1569,34.2091,1070629.0
2019-08-27 13:10:00,39.35,39.35,39.29,39.32,612091.0,34.2004,34.2004,34.1482,34.1743,612091.0
2019-08-27 13:20:00,39.31,39.37,39.3,39.36,1013823.0,34.1656,34.2178,34.1569,34.2091,1013823.0
2019-08-27 13:30:00,39.36,39.47,39.34,39.41,767338.0,34.2091,34.3047,34.1917,34.2525,767338.0
2019-08-27 13:40:00,39.41,39.43,39.39,39.41,897434.0,34.2525,34.2699,34.2351,34.2525,897434.0
2019-08-27 13:50:00,39.41,39.42,39.4,39.42,364848.0,34.2525,34.2612,34.2438,34.2612,364848.0
2019-08-27 14:00:00,39.42,39.44,39.4,39.41,672330.0,34.2612,34.2786,34.2438,34.2525,672330.0
2019-08-27 14:10:00,39.41,39.43,39.38,39.4,1170790.0,34.2525,34.2699,34.2264,34.2438,1170790.0
2019-08-27 14:20:00,39.4,39.42,39.38,39.39,494341.0,34.2438,34.2612,34.2264,34.2351,494341.0
2019-08-27 14:30:00,39.39,39.41,39.37,39.4,742989.0,34.2351,34.2525,34.2178,34.2438,742989.0
2019-08-27 14:40:00,39.4,39.42,39.38,39.41,624308.0,34.2438,34.2612,34.2264,34.2525,624308.0
2019-08-27 14:50:00,39.42,39.47,39.41,39.46,1649708.0,34.2612,34.3047,34.2525,34.296,1649708.0
2019-08-27 15:00:00,39.47,39.5,39.45,39.46,826466.0,34.3047,34.3307,34.2873,34.296,826466.0
2019-08-27 15:10:00,39.46,39.46,39.43,39.44,1172725.0,34.296,34.296,34.2699,34.2786,1172725.0
2019-08-27 15:20:00,39.44,39.44,39.4,39.41,2162059.0,34.2786,34.2786,34.2438,34.2525,2162059.0
2019-08-27 15:30:00,39.4,39.43,39.39,39.41,1226071.0,34.2438,34.2699,34.2351,34.2525,1226071.0
2019-08-27 15:40:00,39.42,39.46,39.42,39.44,1107862.0,34.2612,34.296,34.2612,34.2786,1107862.0
2019-08-27 15:50:00,39.44,39.44,39.33,39.33,7367782.0,34.2786,34.2786,34.183,34.183,7367782.0
2019-08-28 09:30:00,39.26,39.28,39.16,39.2,5453826.0,34.1221,34.1395,34.0352,34.07,5453826.0
2019-08-28 09:40:00,39.2,39.28,39.16,39.27,1169996.0,34.07,34.1395,34.0352,34.1308,1169996.0
2019-08-28 09:50:00,39.28,39.35,39.27,39.35,1338306.0,34.1395,34.2004,34.1308,34.2004,1338306.0
2019-08-28 10:00:00,39.35,39.38,39.32,39.36,1357777.0,34.2004,34.2264,34.1743,34.2091,1357777.0
2019-08-28 10:10:00,39.36,39.37,39.28,39.29,2621983.0,34.2091,34.2178,34.1395,34.1482,2621983.0
2019-08-28 10:20:00,39.29,39.32,39.27,39.3,758841.0,34.1482,34.1743,34.1308,34.1569,758841.0
2019-08-28 10:30:00,39.3,39.37,39.3,39.36,1228128.0,34.1569,34.2178,34.1569,34.2091,1228128.0
2019-08-28 10:40:00,39.36,39.41,39.34,39.36,930238.0,34.2091,34.2525,34.1917,34.2091,930238.0
2019-08-28 10:50:00,39.37,39.39,39.34,39.36,608322.0,34.2178,34.2351,34.1917,34.2091,608322.0
2019-08-28 11:00:00,39.36,39.36,39.32,39.35,381523.0,34.2091,34.2091,34.1743,34.2004,381523.0
2019-08-28 11:10:00,39.34,39.38,39.32,39.36,389715.0,34.1917,34.2264,34.1743,34.2091,389715.0
2019-08-28 11:20:00,39.37,39.45,39.35,39.43,1721378.0,34.2178,34.2873,34.2004,34.2699,1721378.0
2019-08-28 11:30:00,39.43,39.46,39.41,39.44,1462193.0,34.2699,34.296,34.2525,34.2786,1462193.0
2019-08-28 11:40:00,39.44,39.47,39.43,39.45,1128616.0,34.2786,34.3047,34.2699,34.2873,1128616.0
2019-08-28 11:50:00,39.44,39.47,39.43,39.46,1300890.0,34.2786,34.3047,34.2699,34.296,1300890.0
2019-08-28 12:00:00,39.46,39.46,39.44,39.45,460565.0,34.296,34.296,34.2786,34.2873,460565.0
2019-08-28 12:10:00,39.45,39.45,39.42,39.45,289572.0,34.2873,34.2873,34.2612,34.2873,289572.0
2019-08-28 12:20:00,39.44,39.45,39.4,39.41,292948.0,34.2786,34.2873,34.2438,34.2525,292948.0
2019-08-28 12:30:00,39.41,39.43,39.4,39.42,264085.0,34.2525,34.2699,34.2438,34.2612,264085.0
2019-08-28 12:40:00,39.42,39.43,39.4,39.42,230035.0,34.2612,34.2699,34.2438,34.2612,230035.0
2019-08-28 12:50:00,39.42,39.48,39.41,39.47,341298.0,34.2612,34.3134,34.2525,34.3047,341298.0
2019-08-28 13:00:00,39.47,39.47,39.43,39.45,207965.0,34.3047,34.3047,34.2699,34.2873,207965.0
2019-08-28 13:10:00,39.45,39.45,39.41,39.43,849173.0,34.2873,34.2873,34.2525,34.2699,849173.0
2019-08-28 13:20:00,39.43,39.48,39.43,39.46,652964.0,34.2699,34.3134,34.2699,34.296,652964.0
2019-08-28 13:30:00,39.46,39.49,39.45,39.49,651033.0,34.296,34.322,34.2873,34.322,651033.0
2019-08-28 13:40:00,39.48,39.51,39.47,39.51,244326.0,34.3134,34.3394,34.3047,34.3394,244326.0
2019-08-28 13:50:00,39.51,39.51,39.47,39.48,379150.0,34.3394,34.3394,34.3047,34.3134,379150.0
2019-08-28 14:00:00,39.47,39.49,39.45,39.48,207047.0,34.3047,34.322,34.2873,34.3134,207047.0
2019-08-28 14:10:00,39.48,39.48,39.46,39.48,101051.0,34.3134,34.3134,34.296,34.3134,101051.0
2019-08-28 14:20:00,39.48,39.49,39.46,39.48,342442.0,34.3134,34.322,34.296,34.3134,342442.0
2019-08-28 14:30:00,39.48,39.49,39.46,39.48,649813.0,34.3134,34.322,34.296,34.3134,649813.0
2019-08-28 14:40:00,39.48,39.49,39.46,39.48,807026.0,34.3134,34.322,34.296,34.3134,807026.0
2019-08-28 14:50:00,39.49,39.5,39.48,39.5,1120342.0,34.322,34.3307,34.3134,34.3307,1120342.0
2019-08-28 15:00:00,39.5,39.5,39.47,39.48,606170.0,34.3307,34.3307,34.3047,34.3134,606170.0
2019-08-28 15:10:00,39.48,39.51,39.47,39.5,597965.0,34.3134,34.3394,34.3047,34.3307,597965.0
2019-08-28 15:20:00,39.5,39.51,39.45,39.45,1281235.0,34.3307,34.3394,34.2873,34.2873,1281235.0
2019-08-28 15:30:00,39.46,39.48,39.43,39.48,2408201.0,34.296,34.3134,34.2699,34.3134,2408201.0
2019-08-28 15:40:00,39.47,39.48,39.45,39.47,652374.0,34.3047,34.3134,34.2873,34.3047,652374.0
2019-08-28 15:50:00,39.47,39.48,39.43,39.46,4075957.0,34.3047,34.3134,34.2699,34.296,4075957.0
2019-08-29 09:30:00,39.69,39.78,39.68,39.76,1745732.0,34.4959,34.5741,34.4872,34.5567,1745732.0
2019-08-29 09:40:00,39.77,39.79,39.73,39.75,1555664.0,34.5654,34.5828,34.5306,34.548,1555664.0
2019-08-29 09:50:00,39.76,39.79,39.74,39.76,1589919.0,34.5567,34.5828,34.5393,34.5567,1589919.0
2019-08-29 10:00:00,39.75,39.77,39.71,39.75,1440394.0,34.548,34.5654,34.5133,34.548,1440394.0
2019-08-29 10:10:00,39.76,39.77,39.71,39.71,1240329.0,34.5567,34.5654,34.5133,34.5133,1240329.0
2019-08-29 10:20:00,39.71,39.74,39.7,39.73,1178296.0,34.5133,34.5393,34.5046,34.5306,1178296.0
2019-08-29 10:30:00,39.73,39.73,39.55,39.64,2499594.0,34.5306,34.5306,34.3742,34.4524,2499594.0
2019-08-29 10:40:00,39.64,39.69,39.61,39.65,973336.0,34.4524,34.4959,34.4263,34.4611,973336.0
2019-08-29 10:50:00,39.65,39.69,39.64,39.69,404152.0,34.4611,34.4959,34.4524,34.4959,404152.0
2019-08-29 11:00:00,39.68,39.71,39.65,39.7,1525436.0,34.4872,34.5133,34.4611,34.5046,1525436.0
2019-08-29 11:10:00,39.7,39.75,39.68,39.74,400035.0,34.5046,34.548,34.4872,34.5393,400035.0
2019-08-29 11:20:00,39.74,39.81,39.73,39.79,568916.0,34.5393,34.6002,34.5306,34.5828,568916.0
2019-08-29 11:30:00,39.79,39.83,39.78,39.8,735603.0,34.5828,34.6176,34.5741,34.5915,735603.0
2019-08-29 11:40:00,39.8,39.83,39.79,39.83,350258.0,34.5915,34.6176,34.5828,34.6176,350258.0
2019-08-29 11:50:00,39.83,39.83,39.78,39.8,620494.0,34.6176,34.6176,34.5741,34.5915,620494.0
2019-08-29 12:00:00,39.81,39.83,39.79,39.8,499936.0,34.6002,34.6176,34.5828,34.5915,499936.0
2019-08-29 12:10:00,39.81,39.82,39.79,39.82,276555.0,34.6002,34.6089,34.5828,34.6089,276555.0
2019-08-29 12:20:00,39.82,39.83,39.8,39.81,236255.0,34.6089,34.6176,34.5915,34.6002,236255.0
2019-08-29 12:30:00,39.81,39.85,39.8,39.84,333853.0,34.6002,34.6349,34.5915,34.6262,333853.0
2019-08-29 12:40:00,39.84,39.85,39.84,39.84,495158.0,34.6262,34.6349,34.6262,34.6262,495158.0
2019-08-29 12:50:00,39.84,39.9,39.82,39.88,1658517.0,34.6262,34.6784,34.6089,34.661,1658517.0
2019-08-29 13:00:00,39.89,39.9,39.86,39.87,1333853.0,34.6697,34.6784,34.6436,34.6523,1333853.0
2019-08-29 13:10:00,39.87,39.89,39.86,39.88,563532.0,34.6523,34.6697,34.6436,34.661,563532.0
2019-08-29 13:20:00,39.89,39.9,39.87,39.88,645205.0,34.6697,34.6784,34.6523,34.661,645205.0
2019-08-29 13:30:00,39.88,39.9,39.85,39.89,380821.0,34.661,34.6784,34.6349,34.6697,380821.0
2019-08-29 13:40:00,39.89,39.9,39.88,39.89,326228.0,34.6697,34.6784,34.661,34.6697,326228.0
2019-08-29 13:50:00,39.89,39.9,39.87,39.88,397118.0,34.6697,34.6784,34.6523,34.661,397118.0
2019-08-29 14:00:00,39.88,39.9,39.88,39.9,214039.0,34.661,34.6784,34.661,34.6784,214039.0
2019-08-29 14:10:00,39.9,39.91,39.85,39.86,756217.0,34.6784,34.6871,34.6349,34.6436,756217.0
2019-08-29 14:20:00,39.86,39.89,39.84,39.89,1053804.0,34.6436,34.6697,34.6262,34.6697,1053804.0
2019-08-29 14:30:00,39.88,39.89,39.86,39.88,229132.0,34.661,34.6697,34.6436,34.661,229132.0
2019-08-29 14:40:00,39.88,39.88,39.85,39.85,323848.0,34.661,34.661,34.6349,34.6349,323848.0
2019-08-29 14:50:00,39.85,39.86,39.84,39.86,247249.0,34.6349,34.6436,34.6262,34.6436,247249.0
2019-08-29 15:00:00,39.86,39.86,39.83,39.84,646140.0,34.6436,34.6436,34.6176,34.6262,646140.0
2019-08-29 15:10:00,39.84,39.86,39.83,39.86,465958.0,34.6262,34.6436,34.6176,34.6436,465958.0
2019-08-29 15:20:00,39.86,39.86,39.82,39.83,1521928.0,34.6436,34.6436,34.6089,34.6176,1521928.0
2019-08-29 15:30:00,39.83,39.87,39.83,39.87,655897.0,34.6176,34.6523,34.6176,34.6523,655897.0
2019-08-29 15:40:00,39.87,39.88,39.85,39.85,1417695.0,34.6523,34.661,34.6349,34.6349,1417695.0
2019-08-29 15:50:00,39.86,39.88,39.83,39.87,5759782.0,34.6436,34.661,34.6176,34.6523,5759782.0
2019-08-30 09:30:00,40.21,40.21,40.16,40.19,1731290.0,34.9478,34.9478,34.9044,34.9304,1731290.0
2019-08-30 09:40:00,40.19,40.2,40.13,40.15,985982.0,34.9304,34.9391,34.8783,34.8957,985982.0
2019-08-30 09:50:00,40.15,40.22,40.13,40.17,1612756.0,34.8957,34.9565,34.8783,34.9131,1612756.0
2019-08-30 10:00:00,40.17,40.21,40.16,40.2,703608.0,34.9131,34.9478,34.9044,34.9391,703608.0
2019-08-30 10:10:00,40.21,40.21,40.11,40.13,1559085.0,34.9478,34.9478,34.8609,34.8783,1559085.0
2019-08-30 10:20:00,40.13,40.13,40.07,40.09,1049881.0,34.8783,34.8783,34.8261,34.8435,1049881.0
2019-08-30 10:30:00,40.09,40.14,40.08,40.12,636719.0,34.8435,34.887,34.8348,34.8696,636719.0
2019-08-30 10:40:00,40.13,40.14,40.09,40.14,677502.0,34.8783,34.887,34.8435,34.887,677502.0
2019-08-30 10:50:00,40.14,40.14,40.09,40.11,2172199.0,34.887,34.887,34.8435,34.8609,2172199.0
2019-08-30 11:00:00,40.11,40.11,40.01,40.05,3881372.0,34.8609,34.8609,34.774,34.8088,3881372.0
2019-08-30 11:10:00,40.05,40.07,39.97,39.99,1789560.0,34.8088,34.8261,34.7392,34.7566,1789560.0
2019-08-30 11:20:00,40.0,40.02,39.96,40.01,2170611.0,34.7653,34.7827,34.7305,34.774,2170611.0
2019-08-30 11:30:00,40.0,40.07,39.99,40.03,1217747.0,34.7653,34.8261,34.7566,34.7914,1217747.0
2019-08-30 11:40:00,40.04,40.09,40.02,40.08,643527.0,34.8001,34.8435,34.7827,34.8348,643527.0
2019-08-30 11:50:00,40.08,40.09,40.06,40.08,464895.0,34.8348,34.8435,34.8175,34.8348,464895.0
2019-08-30 12:00:00,40.08,40.09,40.04,40.05,510252.0,34.8348,34.8435,34.8001,34.8088,510252.0
2019-08-30 12:10:00,40.05,40.09,40.04,40.08,472926.0,34.8088,34.8435,34.8001,34.8348,472926.0
2019-08-30 12:20:00,40.08,40.1,40.07,40.09,141536.0,34.8348,34.8522,34.8261,34.8435,141536.0
2019-08-30 12:30:00,40.09,40.1,40.06,40.08,274178.0,34.8435,34.8522,34.8175,34.8348,274178.0
2019-08-30 12:40:00,40.08,40.08,40.05,40.06,668015.0,34.8348,34.8348,34.8088,34.8175,668015.0
2019-08-30 12:50:00,40.07,40.07,40.04,40.05,260006.0,34.8261,34.8261,34.8001,34.8088,260006.0
2019-08-30 13:00:00,40.05,40.06,40.01,40.03,327617.0,34.8088,34.8175,34.774,34.7914,327617.0
2019-08-30 13:10:00,40.02,40.03,40.0,40.01,493165.0,34.7827,34.7914,34.7653,34.774,493165.0
2019-08-30 13:20:00,40.01,40.03,40.0,40.01,173102.0,34.774,34.7914,34.7653,34.774,173102.0
2019-08-30 13:30:00,40.01,40.02,39.99,40.0,337689.0,34.774,34.7827,34.7566,34.7653,337689.0
2019-08-30 13:40:00,40.01,40.01,39.97,39.99,301340.0,34.774,34.774,34.7392,34.7566,301340.0
2019-08-30 13:50:00,39.98,39.99,39.97,39.98,128157.0,34.7479,34.7566,34.7392,34.7479,128157.0
2019-08-30 14:00:00,39.98,40.04,39.97,40.03,402245.0,34.7479,34.8001,34.7392,34.7914,402245.0
2019-08-30 14:10:00,40.03,40.06,40.02,40.05,718778.0,34.7914,34.8175,34.7827,34.8088,718778.0
2019-08-30 14:20:00,40.05,40.11,40.05,40.1,2722755.0,34.8088,34.8609,34.8088,34.8522,2722755.0
2019-08-30 14:30:00,40.1,40.12,40.09,40.11,565939.0,34.8522,34.8696,34.8435,34.8609,565939.0
2019-08-30 14:40:00,40.12,40.12,40.06,40.08,2743331.0,34.8696,34.8696,34.8175,34.8348,2743331.0
2019-08-30 14:50:00,40.07,40.1,40.06,40.09,520664.0,34.8261,34.8522,34.8175,34.8435,520664.0
2019-08-30 15:00:00,40.09,40.11,40.07,40.1,707899.0,34.8435,34.8609,34.8261,34.8522,707899.0
2019-08-30 15:10:00,40.09,40.1,40.06,40.08,2147049.0,34.8435,34.8522,34.8175,34.8348,2147049.0
2019-08-30 15:20:00,40.08,40.14,40.07,40.13,619927.0,34.8348,34.887,34.8261,34.8783,619927.0
2019-08-30 15:30:00,40.13,40.16,40.11,40.12,2131528.0,34.8783,34.9044,34.8609,34.8696,2131528.0
2019-08-30 15:40:00,40.12,40.13,40.1,40.11,2250198.0,34.8696,34.8783,34.8522,34.8609,2250198.0
2019-08-30 15:50:00,40.11,40.2,40.09,40.18,8659209.0,34.8609,34.9391,34.8435,34.9218,8659209.0
2019-09-03 09:30:00,39.73,39.86,39.73,39.84,2908043.0,34.5306,34.6436,34.5306,34.6262,2908043.0
2019-09-03 09:40:00,39.85,39.88,39.8,39.83,1788987.0,34.6349,34.661,34.5915,34.6176,1788987.0
2019-09-03 09:50:00,39.83,39.88,39.82,39.86,1598265.0,34.6176,34.661,34.6089,34.6436,1598265.0
2019-09-03 10:00:00,39.85,39.87,39.76,39.78,3600700.0,34.6349,34.6523,34.5567,34.5741,3600700.0
2019-09-03 10:10:00,39.78,39.82,39.73,39.79,1614912.0,34.5741,34.6089,34.5306,34.5828,1614912.0
2019-09-03 10:20:00,39.79,39.81,39.74,39.79,727459.0,34.5828,34.6002,34.5393,34.5828,727459.0
2019-09-03 10:30:00,39.79,39.8,39.75,39.8,661704.0,34.5828,34.5915,34.548,34.5915,661704.0
2019-09-03 10:40:00,39.8,39.87,39.79,39.86,1907425.0,34.5915,34.6523,34.5828,34.6436,1907425.0
2019-09-03 10:50:00,39.86,39.93,39.84,39.93,1882810.0,34.6436,34.7045,34.6262,34.7045,1882810.0
2019-09-03 11:00:00,39.92,39.93,39.87,39.87,576352.0,34.6958,34.7045,34.6523,34.6523,576352.0
2019-09-03 11:10:00,39.87,39.88,39.8,39.84,598399.0,34.6523,34.661,34.5915,34.6262,598399.0
2019-09-03 11:20:00,39.83,39.89,39.82,39.86,995565.0,34.6176,34.6697,34.6089,34.6436,995565.0
2019-09-03 11:30:00,39.86,39.91,39.84,39.9,818647.0,34.6436,34.6871,34.6262,34.6784,818647.0
2019-09-03 11:40:00,39.9,39.94,39.87,39.92,758996.0,34.6784,34.7132,34.6523,34.6958,758996.0
2019-09-03 11:50:00,39.91,39.92,39.85,39.87,404693.0,34.6871,34.6958,34.6349,34.6523,404693.0
2019-09-03 12:00:00,39.87,39.88,39.82,39.83,887127.0,34.6523,34.661,34.6089,34.6176,887127.0
2019-09-03 12:10:00,39.84,39.87,39.83,39.87,300891.0,34.6262,34.6523,34.6176,34.6523,300891.0
2019-09-03 12:20:00,39.87,39.88,39.85,39.86,413414.0,34.6523,34.661,34.6349,34.6436,413414.0
2019-09-03 12:30:00,39.85,39.86,39.83,39.86,443623.0,34.6349,34.6436,34.6176,34.6436,443623.0
2019-09-03 12:40:00,39.86,39.88,39.84,39.87,363226.0,34.6436,34.661,34.6262,34.6523,363226.0
2019-09-03 12:50:00,39.86,39.87,39.83,39.85,322793.0,34.6436,34.6523,34.6176,34.6349,322793.0
2019-09-03 13:00:00,39.85,39.87,39.84,39.86,711653.0,34.6349,34.6523,34.6262,34.6436,711653.0
2019-09-03 13:10:00,39.86,39.89,39.85,39.87,213647.0,34.6436,34.6697,34.6349,34.6523,213647.0
2019-09-03 13:20:00,39.87,39.89,39.86,39.88,164365.0,34.6523,34.6697,34.6436,34.661,164365.0
2019-09-03 13:30:00,39.87,39.88,39.82,39.85,762557.0,34.6523,34.661,34.6089,34.6349,762557.0
2019-09-03 13:40:00,39.85,39.85,39.82,39.84,258684.0,34.6349,34.6349,34.6089,34.6262,258684.0
2019-09-03 13:50:00,39.84,39.84,39.82,39.84,269403.0,34.6262,34.6262,34.6089,34.6262,269403.0
2019-09-03 14:00:00,39.83,39.86,39.83,39.86,415616.0,34.6176,34.6436,34.6176,34.6436,415616.0
2019-09-03 14:10:00,39.86,39.87,39.84,39.84,397668.0,34.6436,34.6523,34.6262,34.6262,397668.0
2019-09-03 14:20:00,39.84,39.86,39.83,39.86,265245.0,34.6262,34.6436,34.6176,34.6436,265245.0
2019-09-03 14:30:00,39.86,39.88,39.85,39.85,1614907.0,34.6436,34.661,34.6349,34.6349,1614907.0
2019-09-03 14:40:00,39.86,39.86,39.83,39.84,299801.0,34.6436,34.6436,34.6176,34.6262,299801.0
2019-09-03 14:50:00,39.84,39.86,39.81,39.84,560276.0,34.6262,34.6436,34.6002,34.6262,560276.0
2019-09-03 15:00:00,39.84,39.84,39.81,39.83,430698.0,34.6262,34.6262,34.6002,34.6176,430698.0
2019-09-03 15:10:00,39.83,39.86,39.82,39.85,348527.0,34.6176,34.6436,34.6089,34.6349,348527.0
2019-09-03 15:20:00,39.86,39.87,39.85,39.86,411903.0,34.6436,34.6523,34.6349,34.6436,411903.0
2019-09-03 15:30:00,39.86,39.89,39.85,39.88,632777.0,34.6436,34.6697,34.6349,34.661,632777.0
2019-09-03 15:40:00,39.89,39.91,39.87,39.9,1722004.0,34.6697,34.6871,34.6523,34.6784,1722004.0
2019-09-03 15:50:00,39.9,39.95,39.89,39.95,4632345.0,34.6784,34.7219,34.6697,34.7219,4632345.0
2019-09-04 09:30:00,40.49,40.5,40.4,40.46,4079073.0,35.1912,35.1999,35.113,35.1651,4079073.0
2019-09-04 09:40:00,40.46,40.54,40.43,40.5,2333165.0,35.1651,35.2346,35.139,35.1999,2333165.0
2019-09-04 09:50:00,40.5,40.52,40.47,40.51,3462351.0,35.1999,35.2173,35.1738,35.2086,3462351.0
2019-09-04 10:00:00,40.51,40.56,40.48,40.54,3352202.0,35.2086,35.252,35.1825,35.2346,3352202.0
2019-09-04 10:10:00,40.53,40.54,40.44,40.51,2587184.0,35.2259,35.2346,35.1477,35.2086,2587184.0
2019-09-04 10:20:00,40.51,40.55,40.49,40.55,1217859.0,35.2086,35.2433,35.1912,35.2433,1217859.0
2019-09-04 10:30:00,40.54,40.56,40.5,40.51,1222475.0,35.2346,35.252,35.1999,35.2086,1222475.0
2019-09-04 10:40:00,40.51,40.54,40.5,40.54,863314.0,35.2086,35.2346,35.1999,35.2346,863314.0
2019-09-04 10:50:00,40.54,40.58,40.52,40.56,1755136.0,35.2346,35.2694,35.2173,35.252,1755136.0
2019-09-04 11:00:00,40.55,40.57,40.52,40.55,1605946.0,35.2433,35.2607,35.2173,35.2433,1605946.0
2019-09-04 11:10:00,40.55,40.56,40.51,40.55,937037.0,35.2433,35.252,35.2086,35.2433,937037.0
2019-09-04 11:20:00,40.55,40.6,40.54,40.6,1792791.0,35.2433,35.2868,35.2346,35.2868,1792791.0
2019-09-04 11:30:00,40.59,40.63,40.58,40.6,1778479.0,35.2781,35.3129,35.2694,35.2868,1778479.0
2019-09-04 11:40:00,40.6,40.62,40.59,40.61,1007786.0,35.2868,35.3042,35.2781,35.2955,1007786.0
2019-09-04 11:50:00,40.61,40.61,40.57,40.58,722220.0,35.2955,35.2955,35.2607,35.2694,722220.0
2019-09-04 12:00:00,40.58,40.6,40.57,40.59,376630.0,35.2694,35.2868,35.2607,35.2781,376630.0
2019-09-04 12:10:00,40.59,40.61,40.56,40.57,2127060.0,35.2781,35.2955,35.252,35.2607,2127060.0
2019-09-04 12:20:00,40.57,40.61,40.56,40.59,892196.0,35.2607,35.2955,35.252,35.2781,892196.0
2019-09-04 12:30:00,40.59,40.62,40.59,40.6,782859.0,35.2781,35.3042,35.2781,35.2868,782859.0
2019-09-04 12:40:00,40.61,40.66,40.59,40.65,367629.0,35.2955,35.3389,35.2781,35.3302,367629.0
2019-09-04 12:50:00,40.65,40.66,40.62,40.65,623567.0,35.3302,35.3389,35.3042,35.3302,623567.0
2019-09-04 13:00:00,40.65,40.66,40.63,40.64,389124.0,35.3302,35.3389,35.3129,35.3216,389124.0
2019-09-04 13:10:00,40.64,40.64,40.61,40.63,378487.0,35.3216,35.3216,35.2955,35.3129,378487.0
2019-09-04 13:20:00,40.63,40.63,40.61,40.62,999570.0,35.3129,35.3129,35.2955,35.3042,999570.0
2019-09-04 13:30:00,40.62,40.62,40.59,40.6,523491.0,35.3042,35.3042,35.2781,35.2868,523491.0
2019-09-04 13:40:00,40.59,40.61,40.57,40.59,1019851.0,35.2781,35.2955,35.2607,35.2781,1019851.0
2019-09-04 13:50:00,40.59,40.6,40.57,40.57,325962.0,35.2781,35.2868,35.2607,35.2607,325962.0
2019-09-04 14:00:00,40.58,40.6,40.56,40.58,393760.0,35.2694,35.2868,35.252,35.2694,393760.0
2019-09-04 14:10:00,40.58,40.58,40.55,40.56,308522.0,35.2694,35.2694,35.2433,35.252,308522.0
2019-09-04 14:20:00,40.57,40.6,40.56,40.58,538993.0,35.2607,35.2868,35.252,35.2694,538993.0
2019-09-04 14:30:00,40.58,40.6,40.56,40.57,419913.0,35.2694,35.2868,35.252,35.2607,419913.0
2019-09-04 14:40:00,40.57,40.61,40.57,40.6,670400.0,35.2607,35.2955,35.2607,35.2868,670400.0
2019-09-04 14:50:00,40.59,40.62,40.58,40.6,1967352.0,35.2781,35.3042,35.2694,35.2868,1967352.0
2019-09-04 15:00:00,40.6,40.62,40.59,40.62,672112.0,35.2868,35.3042,35.2781,35.3042,672112.0
2019-09-04 15:10:00,40.61,40.62,40.6,40.61,1371024.0,35.2955,35.3042,35.2868,35.2955,1371024.0
2019-09-04 15:20:00,40.61,40.62,40.59,40.61,917428.0,35.2955,35.3042,35.2781,35.2955,917428.0
2019-09-04 15:30:00,40.62,40.62,40.59,40.6,1498731.0,35.3042,35.3042,35.2781,35.2868,1498731.0
2019-09-04 15:40:00,40.6,40.62,40.58,40.62,2570975.0,35.2868,35.3042,35.2694,35.3042,2570975.0
2019-09-04 15:50:00,40.62,40.63,40.59,40.62,6517350.0,35.3042,35.3129,35.2781,35.3042,6517350.0
2019-09-05 09:30:00,41.09,41.14,41.06,41.13,4887453.0,35.7127,35.7561,35.6866,35.7474,4887453.0
2019-09-05 09:40:00,41.13,41.2,41.09,41.15,3730798.0,35.7474,35.8083,35.7127,35.7648,3730798.0
2019-09-05 09:50:00,41.15,41.19,41.13,41.15,2024373.0,35.7648,35.7996,35.7474,35.7648,2024373.0
2019-09-05 10:00:00,41.15,41.21,41.11,41.16,6310717.0,35.7648,35.817,35.73,35.7735,6310717.0
2019-09-05 10:10:00,41.16,41.22,41.14,41.21,2939722.0,35.7735,35.8256,35.7561,35.817,2939722.0
2019-09-05 10:20:00,41.2,41.21,41.09,41.14,4354229.0,35.8083,35.817,35.7127,35.7561,4354229.0
2019-09-05 10:30:00,41.14,41.15,41.1,41.13,2588121.0,35.7561,35.7648,35.7214,35.7474,2588121.0
2019-09-05 10:40:00,41.13,41.16,41.09,41.11,1796480.0,35.7474,35.7735,35.7127,35.73,1796480.0
2019-09-05 10:50:00,41.1,41.12,41.05,41.07,1606489.0,35.7214,35.7387,35.6779,35.6953,1606489.0
2019-09-05 11:00:00,41.07,41.13,41.05,41.12,1695482.0,35.6953,35.7474,35.6779,35.7387,1695482.0
2019-09-05 11:10:00,41.11,41.13,41.06,41.07,880864.0,35.73,35.7474,35.6866,35.6953,880864.0
2019-09-05 11:20:00,41.07,41.11,41.04,41.11,1046069.0,35.6953,35.73,35.6692,35.73,1046069.0
2019-09-05 11:30:00,41.11,41.15,41.08,41.13,1167598.0,35.73,35.7648,35.704,35.7474,1167598.0
2019-09-05 11:40:00,41.12,41.15,41.1,41.13,653272.0,35.7387,35.7648,35.7214,35.7474,653272.0
2019-09-05 11:50:00,41.13,41.14,41.1,41.12,492601.0,35.7474,35.7561,35.7214,35.7387,492601.0
2019-09-05 12:00:00,41.13,41.14,41.09,41.11,1227492.0,35.7474,35.7561,35.7127,35.73,1227492.0
2019-09-05 12:10:00,41.11,41.13,41.09,41.11,634522.0,35.73,35.7474,35.7127,35.73,634522.0
2019-09-05 12:20:00,41.11,41.12,41.08,41.1,360427.0,35.73,35.7387,35.704,35.7214,360427.0
2019-09-05 12:30:00,41.1,41.11,41.09,41.11,442548.0,35.7214,35.73,35.7127,35.73,442548.0
2019-09-05 12:40:00,41.11,41.13,41.1,41.13,1310292.0,35.73,35.7474,35.7214,35.7474,1310292.0
2019-09-05 12:50:00,41.13,41.14,41.12,41.14,1114146.0,35.7474,35.7561,35.7387,35.7561,1114146.0
2019-09-05 13:00:00,41.14,41.16,41.07,41.08,1411443.0,35.7561,35.7735,35.6953,35.704,1411443.0
2019-09-05 13:10:00,41.09,41.09,41.07,41.09,145353.0,35.7127,35.7127,35.6953,35.7127,145353.0
2019-09-05 13:20:00,41.09,41.11,41.08,41.11,459706.0,35.7127,35.73,35.704,35.73,459706.0
2019-09-05 13:30:00,41.11,41.11,41.09,41.09,329169.0,35.73,35.73,35.7127,35.7127,329169.0
2019-09-05 13:40:00,41.09,41.1,41.08,41.09,496922.0,35.7127,35.7214,35.704,35.7127,496922.0
2019-09-05 13:50:00,41.09,41.12,41.09,41.12,834389.0,35.7127,35.7387,35.7127,35.7387,834389.0
2019-09-05 14:00:00,41.12,41.12,41.1,41.11,568205.0,35.7387,35.7387,35.7214,35.73,568205.0
2019-09-05 14:10:00,41.11,41.11,41.09,41.1,669821.0,35.73,35.73,35.7127,35.7214,669821.0
2019-09-05 14:20:00,41.1,41.11,41.08,41.11,899407.0,35.7214,35.73,35.704,35.73,899407.0
2019-09-05 14:30:00,41.11,41.11,41.08,41.1,431676.0,35.73,35.73,35.704,35.7214,431676.0
2019-09-05 14:40:00,41.09,41.11,41.09,41.11,254134.0,35.7127,35.73,35.7127,35.73,254134.0
2019-09-05 14:50:00,41.11,41.11,41.08,41.1,501069.0,35.73,35.73,35.704,35.7214,501069.0
2019-09-05 15:00:00,41.1,41.14,41.09,41.11,1350712.0,35.7214,35.7561,35.7127,35.73,1350712.0
2019-09-05 15:10:00,41.11,41.14,41.1,41.13,651806.0,35.73,35.7561,35.7214,35.7474,651806.0
2019-09-05 15:20:00,41.13,41.14,41.12,41.14,536260.0,35.7474,35.7561,35.7387,35.7561,536260.0
2019-09-05 15:30:00,41.14,41.14,41.12,41.12,578528.0,35.7561,35.7561,35.7387,35.7387,578528.0
2019-09-05 15:40:00,41.13,41.13,41.08,41.09,1625915.0,35.7474,35.7474,35.704,35.7127,1625915.0
2019-09-05 15:50:00,41.09,41.12,41.07,41.08,3989759.0,35.7127,35.7387,35.6953,35.704,3989759.0
2019-09-06 09:30:00,41.3,41.34,41.25,41.28,2536797.0,35.8952,35.9299,35.8517,35.8778,2536797.0
2019-09-06 09:40:00,41.29,41.38,41.26,41.37,1532719.0,35.8865,35.9647,35.8604,35.956,1532719.0
2019-09-06 09:50:00,41.37,41.39,41.31,41.33,3107516.0,35.956,35.9734,35.9039,35.9213,3107516.0
2019-09-06 10:00:00,41.34,41.37,41.3,41.32,920897.0,35.9299,35.956,35.8952,35.9126,920897.0
2019-09-06 10:10:00,41.31,41.36,41.29,41.29,1438400.0,35.9039,35.9473,35.8865,35.8865,1438400.0
2019-09-06 10:20:00,41.3,41.35,41.28,41.3,969253.0,35.8952,35.9386,35.8778,35.8952,969253.0
2019-09-06 10:30:00,41.3,41.32,41.27,41.27,920141.0,35.8952,35.9126,35.8691,35.8691,920141.0
2019-09-06 10:40:00,41.27,41.31,41.27,41.3,359118.0,35.8691,35.9039,35.8691,35.8952,359118.0
2019-09-06 10:50:00,41.31,41.31,41.27,41.3,413342.0,35.9039,35.9039,35.8691,35.8952,413342.0
2019-09-06 11:00:00,41.31,41.33,41.3,41.32,346814.0,35.9039,35.9213,35.8952,35.9126,346814.0
2019-09-06 11:10:00,41.31,41.35,41.29,41.34,1339780.0,35.9039,35.9386,35.8865,35.9299,1339780.0
2019-09-06 11:20:00,41.34,41.38,41.32,41.35,2491309.0,35.9299,35.9647,35.9126,35.9386,2491309.0
2019-09-06 11:30:00,41.34,41.36,41.31,41.34,724410.0,35.9299,35.9473,35.9039,35.9299,724410.0
2019-09-06 11:40:00,41.35,41.36,41.33,41.35,647421.0,35.9386,35.9473,35.9213,35.9386,647421.0
2019-09-06 11:50:00,41.34,41.36,41.32,41.34,538669.0,35.9299,35.9473,35.9126,35.9299,538669.0
2019-09-06 12:00:00,41.34,41.35,41.31,41.34,960449.0,35.9299,35.9386,35.9039,35.9299,960449.0
2019-09-06 12:10:00,41.34,41.36,41.33,41.35,541318.0,35.9299,35.9473,35.9213,35.9386,541318.0
2019-09-06 12:20:00,41.35,41.36,41.32,41.34,407777.0,35.9386,35.9473,35.9126,35.9299,407777.0
2019-09-06 12:30:00,41.34,41.35,41.28,41.3,1193757.0,35.9299,35.9386,35.8778,35.8952,1193757.0
2019-09-06 12:40:00,41.29,41.31,41.23,41.25,1420069.0,35.8865,35.9039,35.8343,35.8517,1420069.0
2019-09-06 12:50:00,41.25,41.31,41.21,41.29,913709.0,35.8517,35.9039,35.817,35.8865,913709.0
2019-09-06 13:00:00,41.3,41.32,41.26,41.26,817984.0,35.8952,35.9126,35.8604,35.8604,817984.0
2019-09-06 13:10:00,41.26,41.28,41.24,41.26,784928.0,35.8604,35.8778,35.843,35.8604,784928.0
2019-09-06 13:20:00,41.26,41.29,41.26,41.27,253303.0,35.8604,35.8865,35.8604,35.8691,253303.0
2019-09-06 13:30:00,41.28,41.3,41.27,41.27,388870.0,35.8778,35.8952,35.8691,35.8691,388870.0
2019-09-06 13:40:00,41.27,41.3,41.26,41.3,490738.0,35.8691,35.8952,35.8604,35.8952,490738.0
2019-09-06 13:50:00,41.29,41.31,41.27,41.3,929204.0,35.8865,35.9039,35.8691,35.8952,929204.0
2019-09-06 14:00:00,41.31,41.31,41.26,41.27,501492.0,35.9039,35.9039,35.8604,35.8691,501492.0
2019-09-06 14:10:00,41.27,41.27,41.25,41.26,244745.0,35.8691,35.8691,35.8517,35.8604,244745.0
2019-09-06 14:20:00,41.26,41.27,41.23,41.25,689916.0,35.8604,35.8691,35.8343,35.8517,689916.0
2019-09-06 14:30:00,41.25,41.28,41.24,41.25,1807869.0,35.8517,35.8778,35.843,35.8517,1807869.0
2019-09-06 14:40:00,41.24,41.25,41.23,41.25,392416.0,35.843,35.8517,35.8343,35.8517,392416.0
2019-09-06 14:50:00,41.25,41.25,41.22,41.24,515185.0,35.8517,35.8517,35.8256,35.843,515185.0
2019-09-06 15:00:00,41.23,41.24,41.22,41.22,528561.0,35.8343,35.843,35.8256,35.8256,528561.0
2019-09-06 15:10:00,41.22,41.24,41.21,41.22,433954.0,35.8256,35.843,35.817,35.8256,433954.0
2019-09-06 15:20:00,41.23,41.24,41.22,41.23,500721.0,35.8343,35.843,35.8256,35.8343,500721.0
2019-09-06 15:30:00,41.23,41.27,41.22,41.23,2822335.0,35.8343,35.8691,35.8256,35.8343,2822335.0
2019-09-06 15:40:00,41.24,41.24,41.22,41.24,898011.0,35.843,35.843,35.8256,35.843,898011.0
2019-09-06 15:50:00,41.24,41.26,41.2,41.25,3922682.0,35.843,35.8604,35.8083,35.8517,3922682.0
2019-09-09 09:30:00,41.36,41.38,41.32,41.33,2357044.0,35.9473,35.9647,35.9126,35.9213,2357044.0
2019-09-09 09:40:00,41.33,41.4,41.33,41.4,675886.0,35.9213,35.9821,35.9213,35.9821,675886.0
2019-09-09 09:50:00,41.4,41.42,41.36,41.37,1534943.0,35.9821,35.9995,35.9473,35.956,1534943.0
2019-09-09 10:00:00,41.37,41.45,41.37,41.44,1262149.0,35.956,36.0255,35.956,36.0169,1262149.0
2019-09-09 10:10:00,41.44,41.47,41.43,41.46,1271727.0,36.0169,36.0429,36.0082,36.0342,1271727.0
2019-09-09 10:20:00,41.46,41.47,41.4,41.43,1131183.0,36.0342,36.0429,35.9821,36.0082,1131183.0
2019-09-09 10:30:00,41.43,41.44,41.41,41.41,548530.0,36.0082,36.0169,35.9908,35.9908,548530.0
2019-09-09 10:40:00,41.42,41.44,41.4,41.42,480996.0,35.9995,36.0169,35.9821,35.9995,480996.0
2019-09-09 10:50:00,41.42,41.45,41.41,41.44,705074.0,35.9995,36.0255,35.9908,36.0169,705074.0
2019-09-09 11:00:00,41.44,41.45,41.41,41.43,620611.0,36.0169,36.0255,35.9908,36.0082,620611.0
2019-09-09 11:10:00,41.43,41.46,41.41,41.45,1133014.0,36.0082,36.0342,35.9908,36.0255,1133014.0
2019-09-09 11:20:00,41.46,41.5,41.45,41.5,699613.0,36.0342,36.069,36.0255,36.069,699613.0
2019-09-09 11:30:00,41.49,41.5,41.47,41.48,1232189.0,36.0603,36.069,36.0429,36.0516,1232189.0
2019-09-09 11:40:00,41.48,41.49,41.44,41.47,792452.0,36.0516,36.0603,36.0169,36.0429,792452.0
2019-09-09 11:50:00,41.47,41.47,41.45,41.47,357841.0,36.0429,36.0429,36.0255,36.0429,357841.0
2019-09-09 12:00:00,41.47,41.48,41.43,41.44,2143124.0,36.0429,36.0516,36.0082,36.0169,2143124.0
2019-09-09 12:10:00,41.44,41.44,41.39,41.39,517202.0,36.0169,36.0169,35.9734,35.9734,517202.0
2019-09-09 12:20:00,41.39,41.4,41.32,41.33,2160354.0,35.9734,35.9821,35.9126,35.9213,2160354.0
2019-09-09 12:30:00,41.33,41.34,41.25,41.27,2028234.0,35.9213,35.9299,35.8517,35.8691,2028234.0
2019-09-09 12:40:00,41.27,41.31,41.26,41.29,926388.0,35.8691,35.9039,35.8604,35.8865,926388.0
2019-09-09 12:50:00,41.28,41.33,41.28,41.33,806275.0,35.8778,35.9213,35.8778,35.9213,806275.0
2019-09-09 13:00:00,41.33,41.35,41.31,41.35,506959.0,35.9213,35.9386,35.9039,35.9386,506959.0
2019-09-09 13:10:00,41.35,41.37,41.34,41.35,181916.0,35.9386,35.956,35.9299,35.9386,181916.0
2019-09-09 13:20:00,41.35,41.36,41.33,41.34,426778.0,35.9386,35.9473,35.9213,35.9299,426778.0
2019-09-09 13:30:00,41.34,41.35,41.31,41.34,472269.0,35.9299,35.9386,35.9039,35.9299,472269.0
2019-09-09 13:40:00,41.34,41.36,41.33,41.36,598938.0,35.9299,35.9473,35.9213,35.9473,598938.0
2019-09-09 13:50:00,41.36,41.39,41.36,41.38,367793.0,35.9473,35.9734,35.9473,35.9647,367793.0
2019-09-09 14:00:00,41.38,41.38,41.35,41.36,571047.0,35.9647,35.9647,35.9386,35.9473,571047.0
2019-09-09 14:10:00,41.36,41.37,41.34,41.35,450125.0,35.9473,35.956,35.9299,35.9386,450125.0
2019-09-09 14:20:00,41.34,41.36,41.33,41.36,448092.0,35.9299,35.9473,35.9213,35.9473,448092.0
2019-09-09 14:30:00,41.36,41.38,41.34,41.36,375019.0,35.9473,35.9647,35.9299,35.9473,375019.0
2019-09-09 14:40:00,41.36,41.38,41.35,41.35,209168.0,35.9473,35.9647,35.9386,35.9386,209168.0
2019-09-09 14:50:00,41.35,41.36,41.33,41.34,304400.0,35.9386,35.9473,35.9213,35.9299,304400.0
2019-09-09 15:00:00,41.34,41.36,41.32,41.34,762761.0,35.9299,35.9473,35.9126,35.9299,762761.0
2019-09-09 15:10:00,41.34,41.37,41.34,41.37,549140.0,35.9299,35.956,35.9299,35.956,549140.0
2019-09-09 15:20:00,41.37,41.38,41.35,41.36,402900.0,35.956,35.9647,35.9386,35.9473,402900.0
2019-09-09 15:30:00,41.36,41.36,41.32,41.34,777640.0,35.9473,35.9473,35.9126,35.9299,777640.0
2019-09-09 15:40:00,41.34,41.37,41.33,41.36,509150.0,35.9299,35.956,35.9213,35.9473,509150.0
2019-09-09 15:50:00,41.36,41.41,41.35,41.39,2979103.0,35.9473,35.9908,35.9386,35.9734,2979103.0
2019-09-10 09:30:00,41.34,41.35,41.24,41.25,1162019.0,35.9299,35.9386,35.843,35.8517,1162019.0
2019-09-10 09:40:00,41.25,41.27,41.19,41.24,1432607.0,35.8517,35.8691,35.7996,35.843,1432607.0
2019-09-10 09:50:00,41.23,41.24,41.17,41.23,1391491.0,35.8343,35.843,35.7822,35.8343,1391491.0
2019-09-10 10:00:00,41.22,41.24,41.18,41.2,2218653.0,35.8256,35.843,35.7909,35.8083,2218653.0
2019-09-10 10:10:00,41.21,41.24,41.19,41.23,737253.0,35.817,35.843,35.7996,35.8343,737253.0
2019-09-10 10:20:00,41.23,41.27,41.21,41.27,942958.0,35.8343,35.8691,35.817,35.8691,942958.0
2019-09-10 10:30:00,41.27,41.29,41.24,41.26,825862.0,35.8691,35.8865,35.843,35.8604,825862.0
2019-09-10 10:40:00,41.25,41.31,41.25,41.3,625425.0,35.8517,35.9039,35.8517,35.8952,625425.0
2019-09-10 10:50:00,41.3,41.31,41.26,41.29,678513.0,35.8952,35.9039,35.8604,35.8865,678513.0
2019-09-10 11:00:00,41.29,41.34,41.29,41.34,3152084.0,35.8865,35.9299,35.8865,35.9299,3152084.0
2019-09-10 11:10:00,41.34,41.35,41.32,41.33,868258.0,35.9299,35.9386,35.9126,35.9213,868258.0
2019-09-10 11:20:00,41.33,41.34,41.28,41.29,1580865.0,35.9213,35.9299,35.8778,35.8865,1580865.0
2019-09-10 11:30:00,41.28,41.31,41.27,41.3,615936.0,35.8778,35.9039,35.8691,35.8952,615936.0
2019-09-10 11:40:00,41.3,41.41,41.28,41.39,1590944.0,35.8952,35.9908,35.8778,35.9734,1590944.0
2019-09-10 11:50:00,41.4,41.45,41.39,41.41,1393505.0,35.9821,36.0255,35.9734,35.9908,1393505.0
2019-09-10 12:00:00,41.41,41.43,41.36,41.4,741778.0,35.9908,36.0082,35.9473,35.9821,741778.0
2019-09-10 12:10:00,41.4,41.45,41.39,41.44,550529.0,35.9821,36.0255,35.9734,36.0169,550529.0
2019-09-10 12:20:00,41.45,41.49,41.44,41.48,1156674.0,36.0255,36.0603,36.0169,36.0516,1156674.0
2019-09-10 12:30:00,41.48,41.48,41.43,41.44,461360.0,36.0516,36.0516,36.0082,36.0169,461360.0
2019-09-10 12:40:00,41.44,41.46,41.42,41.46,375743.0,36.0169,36.0342,35.9995,36.0342,375743.0
2019-09-10 12:50:00,41.45,41.47,41.43,41.44,338664.0,36.0255,36.0429,36.0082,36.0169,338664.0
2019-09-10 13:00:00,41.44,41.44,41.38,41.39,519804.0,36.0169,36.0169,35.9647,35.9734,519804.0
2019-09-10 13:10:00,41.39,41.41,41.35,41.38,847148.0,35.9734,35.9908,35.9386,35.9647,847148.0
2019-09-10 13:20:00,41.38,41.4,41.37,41.38,366059.0,35.9647,35.9821,35.956,35.9647,366059.0
2019-09-10 13:30:00,41.37,41.4,41.37,41.38,216687.0,35.956,35.9821,35.956,35.9647,216687.0
2019-09-10 13:40:00,41.38,41.4,41.36,41.39,853785.0,35.9647,35.9821,35.9473,35.9734,853785.0
2019-09-10 13:50:00,41.39,41.41,41.34,41.34,271071.0,35.9734,35.9908,35.9299,35.9299,271071.0
2019-09-10 14:00:00,41.34,41.37,41.33,41.35,732540.0,35.9299,35.956,35.9213,35.9386,732540.0
2019-09-10 14:10:00,41.34,41.34,41.31,41.33,335235.0,35.9299,35.9299,35.9039,35.9213,335235.0
2019-09-10 14:20:00,41.32,41.34,41.31,41.32,244624.0,35.9126,35.9299,35.9039,35.9126,244624.0
2019-09-10 14:30:00,41.32,41.35,41.31,41.33,298859.0,35.9126,35.9386,35.9039,35.9213,298859.0
2019-09-10 14:40:00,41.33,41.33,41.31,41.32,293295.0,35.9213,35.9213,35.9039,35.9126,293295.0
2019-09-10 14:50:00,41.31,41.33,41.3,41.33,931607.0,35.9039,35.9213,35.8952,35.9213,931607.0
2019-09-10 15:00:00,41.33,41.35,41.32,41.32,833121.0,35.9213,35.9386,35.9126,35.9126,833121.0
2019-09-10 15:10:00,41.33,41.34,41.31,41.32,399328.0,35.9213,35.9299,35.9039,35.9126,399328.0
2019-09-10 15:20:00,41.31,41.33,41.3,41.32,1060034.0,35.9039,35.9213,35.8952,35.9126,1060034.0
2019-09-10 15:30:00,41.32,41.33,41.31,41.32,251765.0,35.9126,35.9213,35.9039,35.9126,251765.0
2019-09-10 15:40:00,41.32,41.35,41.31,41.34,983646.0,35.9126,35.9386,35.9039,35.9299,983646.0
2019-09-10 15:50:00,41.34,41.41,41.33,41.4,4427887.0,35.9299,35.9908,35.9213,35.9821,4427887.0
2019-09-11 09:30:00,41.56,41.58,41.48,41.54,4590975.0,36.1212,36.1385,36.0516,36.1038,4590975.0
2019-09-11 09:40:00,41.55,41.65,41.52,41.63,1881273.0,36.1125,36.1994,36.0864,36.182,1881273.0
2019-09-11 09:50:00,41.63,41.64,41.58,41.61,2614963.0,36.182,36.1907,36.1385,36.1646,2614963.0
2019-09-11 10:00:00,41.62,41.67,41.61,41.66,3798016.0,36.1733,36.2168,36.1646,36.2081,3798016.0
2019-09-11 10:10:00,41.66,41.71,41.66,41.69,4263065.0,36.2081,36.2515,36.2081,36.2341,4263065.0
2019-09-11 10:20:00,41.69,41.71,41.66,41.7,1091643.0,36.2341,36.2515,36.2081,36.2428,1091643.0
2019-09-11 10:30:00,41.69,41.72,41.67,41.69,840343.0,36.2341,36.2602,36.2168,36.2341,840343.0
2019-09-11 10:40:00,41.69,41.7,41.66,41.67,375678.0,36.2341,36.2428,36.2081,36.2168,375678.0
2019-09-11 10:50:00,41.67,41.73,41.67,41.72,601316.0,36.2168,36.2689,36.2168,36.2602,601316.0
2019-09-11 11:00:00,41.73,41.73,41.69,41.69,1512372.0,36.2689,36.2689,36.2341,36.2341,1512372.0
2019-09-11 11:10:00,41.7,41.7,41.67,41.68,971445.0,36.2428,36.2428,36.2168,36.2254,971445.0
2019-09-11 11:20:00,41.68,41.7,41.65,41.66,519454.0,36.2254,36.2428,36.1994,36.2081,519454.0
2019-09-11 11:30:00,41.66,41.71,41.65,41.68,477887.0,36.2081,36.2515,36.1994,36.2254,477887.0
2019-09-11 11:40:00,41.68,41.68,41.63,41.66,829761.0,36.2254,36.2254,36.182,36.2081,829761.0
2019-09-11 11:50:00,41.66,41.69,41.65,41.69,388003.0,36.2081,36.2341,36.1994,36.2341,388003.0
2019-09-11 12:00:00,41.69,41.72,41.68,41.7,2684004.0,36.2341,36.2602,36.2254,36.2428,2684004.0
2019-09-11 12:10:00,41.7,41.71,41.67,41.68,921642.0,36.2428,36.2515,36.2168,36.2254,921642.0
2019-09-11 12:20:00,41.68,41.68,41.66,41.66,906192.0,36.2254,36.2254,36.2081,36.2081,906192.0
2019-09-11 12:30:00,41.67,41.7,41.66,41.68,860018.0,36.2168,36.2428,36.2081,36.2254,860018.0
2019-09-11 12:40:00,41.68,41.71,41.68,41.69,838734.0,36.2254,36.2515,36.2254,36.2341,838734.0
2019-09-11 12:50:00,41.69,41.71,41.67,41.7,1591486.0,36.2341,36.2515,36.2168,36.2428,1591486.0
2019-09-11 13:00:00,41.7,41.7,41.68,41.69,246995.0,36.2428,36.2428,36.2254,36.2341,246995.0
2019-09-11 13:10:00,41.69,41.69,41.68,41.68,216036.0,36.2341,36.2341,36.2254,36.2254,216036.0
2019-09-11 13:20:00,41.68,41.71,41.68,41.69,630402.0,36.2254,36.2515,36.2254,36.2341,630402.0
2019-09-11 13:30:00,41.69,41.72,41.68,41.72,722902.0,36.2341,36.2602,36.2254,36.2602,722902.0
2019-09-11 13:40:00,41.72,41.72,41.69,41.71,1550513.0,36.2602,36.2602,36.2341,36.2515,1550513.0
2019-09-11 13:50:00,41.71,41.71,41.68,41.69,334121.0,36.2515,36.2515,36.2254,36.2341,334121.0
2019-09-11 14:00:00,41.69,41.7,41.67,41.7,331350.0,36.2341,36.2428,36.2168,36.2428,331350.0
2019-09-11 14:10:00,41.7,41.7,41.69,41.69,143841.0,36.2428,36.2428,36.2341,36.2341,143841.0
2019-09-11 14:20:00,41.69,41.7,41.68,41.69,471947.0,36.2341,36.2428,36.2254,36.2341,471947.0
2019-09-11 14:30:00,41.69,41.69,41.67,41.68,232696.0,36.2341,36.2341,36.2168,36.2254,232696.0
2019-09-11 14:40:00,41.68,41.68,41.65,41.66,243340.0,36.2254,36.2254,36.1994,36.2081,243340.0
2019-09-11 14:50:00,41.65,41.66,41.62,41.64,881301.0,36.1994,36.2081,36.1733,36.1907,881301.0
2019-09-11 15:00:00,41.64,41.66,41.63,41.66,607970.0,36.1907,36.2081,36.182,36.2081,607970.0
2019-09-11 15:10:00,41.66,41.69,41.65,41.68,1566066.0,36.2081,36.2341,36.1994,36.2254,1566066.0
2019-09-11 15:20:00,41.68,41.7,41.67,41.68,733650.0,36.2254,36.2428,36.2168,36.2254,733650.0
2019-09-11 15:30:00,41.68,41.69,41.66,41.69,833172.0,36.2254,36.2341,36.2081,36.2341,833172.0
2019-09-11 15:40:00,41.69,41.7,41.66,41.68,955269.0,36.2341,36.2428,36.2081,36.2254,955269.0
2019-09-11 15:50:00,41.68,41.73,41.67,41.71,6310095.0,36.2254,36.2689,36.2168,36.2515,6310095.0
2019-09-12 09:30:00,41.97,42.02,41.92,41.96,4411750.0,36.4775,36.521,36.434,36.4688,4411750.0
2019-09-12 09:40:00,41.96,41.97,41.83,41.85,3230853.0,36.4688,36.4775,36.3558,36.3732,3230853.0
2019-09-12 09:50:00,41.85,41.93,41.82,41.92,2176131.0,36.3732,36.4427,36.3471,36.434,2176131.0
2019-09-12 10:00:00,41.92,41.99,41.89,41.92,5184045.0,36.434,36.4949,36.408,36.434,5184045.0
2019-09-12 10:10:00,41.91,42.25,41.9,42.13,10840691.0,36.4254,36.7209,36.4167,36.6166,10840691.0
2019-09-12 10:20:00,42.13,42.22,42.13,42.22,2599077.0,36.6166,36.6948,36.6166,36.6948,2599077.0
2019-09-12 10:30:00,42.22,42.25,42.15,42.22,2310033.0,36.6948,36.7209,36.6339,36.6948,2310033.0
2019-09-12 10:40:00,42.21,42.24,42.15,42.21,2237105.0,36.6861,36.7122,36.6339,36.6861,2237105.0
2019-09-12 10:50:00,42.2,42.21,41.91,42.0,7127807.0,36.6774,36.6861,36.4254,36.5036,7127807.0
2019-09-12 11:00:00,42.0,42.01,41.93,42.0,1273481.0,36.5036,36.5123,36.4427,36.5036,1273481.0
2019-09-12 11:10:00,42.01,42.05,41.97,42.05,496424.0,36.5123,36.547,36.4775,36.547,496424.0
2019-09-12 11:20:00,42.05,42.06,42.01,42.04,649147.0,36.547,36.5557,36.5123,36.5383,649147.0
2019-09-12 11:30:00,42.04,42.06,42.02,42.05,320845.0,36.5383,36.5557,36.521,36.547,320845.0
2019-09-12 11:40:00,42.05,42.1,42.03,42.07,669458.0,36.547,36.5905,36.5296,36.5644,669458.0
2019-09-12 11:50:00,42.06,42.12,42.05,42.09,610572.0,36.5557,36.6079,36.547,36.5818,610572.0
2019-09-12 12:00:00,42.09,42.11,42.04,42.07,304292.0,36.5818,36.5992,36.5383,36.5644,304292.0
2019-09-12 12:10:00,42.07,42.08,42.04,42.05,205856.0,36.5644,36.5731,36.5383,36.547,205856.0
2019-09-12 12:20:00,42.06,42.09,42.04,42.05,567292.0,36.5557,36.5818,36.5383,36.547,567292.0
2019-09-12 12:30:00,42.04,42.06,42.01,42.02,369035.0,36.5383,36.5557,36.5123,36.521,369035.0
2019-09-12 12:40:00,42.02,42.07,42.01,42.06,547397.0,36.521,36.5644,36.5123,36.5557,547397.0
2019-09-12 12:50:00,42.06,42.08,42.04,42.07,362765.0,36.5557,36.5731,36.5383,36.5644,362765.0
2019-09-12 13:00:00,42.07,42.13,42.06,42.07,767140.0,36.5644,36.6166,36.5557,36.5644,767140.0
2019-09-12 13:10:00,42.08,42.1,42.02,42.03,890677.0,36.5731,36.5905,36.521,36.5296,890677.0
2019-09-12 13:20:00,42.03,42.05,42.02,42.03,298692.0,36.5296,36.547,36.521,36.5296,298692.0
2019-09-12 13:30:00,42.04,42.05,42.01,42.02,213891.0,36.5383,36.547,36.5123,36.521,213891.0
2019-09-12 13:40:00,42.02,42.08,42.01,42.07,1169558.0,36.521,36.5731,36.5123,36.5644,1169558.0
2019-09-12 13:50:00,42.07,42.08,42.02,42.02,361873.0,36.5644,36.5731,36.521,36.521,361873.0
2019-09-12 14:00:00,42.02,42.03,42.0,42.02,376678.0,36.521,36.5296,36.5036,36.521,376678.0
2019-09-12 14:10:00,42.02,42.05,42.02,42.03,317809.0,36.521,36.547,36.521,36.5296,317809.0
2019-09-12 14:20:00,42.03,42.06,42.01,42.06,285098.0,36.5296,36.5557,36.5123,36.5557,285098.0
2019-09-12 14:30:00,42.05,42.08,42.04,42.05,363369.0,36.547,36.5731,36.5383,36.547,363369.0
2019-09-12 14:40:00,42.05,42.08,42.03,42.05,308597.0,36.547,36.5731,36.5296,36.547,308597.0
2019-09-12 14:50:00,42.05,42.06,42.03,42.05,388390.0,36.547,36.5557,36.5296,36.547,388390.0
2019-09-12 15:00:00,42.05,42.06,42.01,42.05,739952.0,36.547,36.5557,36.5123,36.547,739952.0
2019-09-12 15:10:00,42.05,42.06,42.03,42.04,494651.0,36.547,36.5557,36.5296,36.5383,494651.0
2019-09-12 15:20:00,42.04,42.07,42.03,42.05,406594.0,36.5383,36.5644,36.5296,36.547,406594.0
2019-09-12 15:30:00,42.05,42.07,42.04,42.05,508434.0,36.547,36.5644,36.5383,36.547,508434.0
2019-09-12 15:40:00,42.04,42.05,42.02,42.04,863503.0,36.5383,36.547,36.521,36.5383,863503.0
2019-09-12 15:50:00,42.04,42.05,42.0,42.01,4914586.0,36.5383,36.547,36.5036,36.5123,4914586.0
2019-09-13 09:30:00,42.25,42.27,42.21,42.25,1119860.0,36.7209,36.7382,36.6861,36.7209,1119860.0
2019-09-13 09:40:00,42.25,42.26,42.2,42.21,2949165.0,36.7209,36.7295,36.6774,36.6861,2949165.0
2019-09-13 09:50:00,42.21,42.25,42.19,42.22,1783038.0,36.6861,36.7209,36.6687,36.6948,1783038.0
2019-09-13 10:00:00,42.22,42.23,42.18,42.18,800273.0,36.6948,36.7035,36.66,36.66,800273.0
2019-09-13 10:10:00,42.18,42.22,42.16,42.22,2269455.0,36.66,36.6948,36.6426,36.6948,2269455.0
2019-09-13 10:20:00,42.22,42.28,42.21,42.27,877353.0,36.6948,36.7469,36.6861,36.7382,877353.0
2019-09-13 10:30:00,42.27,42.27,42.23,42.26,1245239.0,36.7382,36.7382,36.7035,36.7295,1245239.0
2019-09-13 10:40:00,42.26,42.31,42.24,42.3,931883.0,36.7295,36.773,36.7122,36.7643,931883.0
2019-09-13 10:50:00,42.31,42.34,42.3,42.33,610789.0,36.773,36.7991,36.7643,36.7904,610789.0
2019-09-13 11:00:00,42.33,42.35,42.31,42.34,912098.0,36.7904,36.8078,36.773,36.7991,912098.0
2019-09-13 11:10:00,42.34,42.34,42.31,42.33,418860.0,36.7991,36.7991,36.773,36.7904,418860.0
2019-09-13 11:20:00,42.32,42.33,42.25,42.26,882409.0,36.7817,36.7904,36.7209,36.7295,882409.0
2019-09-13 11:30:00,42.26,42.29,42.25,42.27,997478.0,36.7295,36.7556,36.7209,36.7382,997478.0
2019-09-13 11:40:00,42.27,42.29,42.26,42.29,303956.0,36.7382,36.7556,36.7295,36.7556,303956.0
2019-09-13 11:50:00,42.29,42.31,42.27,42.28,1000029.0,36.7556,36.773,36.7382,36.7469,1000029.0
2019-09-13 12:00:00,42.27,42.3,42.26,42.29,590383.0,36.7382,36.7643,36.7295,36.7556,590383.0
2019-09-13 12:10:00,42.29,42.3,42.27,42.29,586414.0,36.7556,36.7643,36.7382,36.7556,586414.0
2019-09-13 12:20:00,42.28,42.29,42.21,42.22,568100.0,36.7469,36.7556,36.6861,36.6948,568100.0
2019-09-13 12:30:00,42.23,42.27,42.21,42.26,1181511.0,36.7035,36.7382,36.6861,36.7295,1181511.0
2019-09-13 12:40:00,42.26,42.26,42.23,42.24,546623.0,36.7295,36.7295,36.7035,36.7122,546623.0
2019-09-13 12:50:00,42.24,42.25,42.22,42.23,2098162.0,36.7122,36.7209,36.6948,36.7035,2098162.0
2019-09-13 13:00:00,42.23,42.25,42.21,42.23,2193767.0,36.7035,36.7209,36.6861,36.7035,2193767.0
2019-09-13 13:10:00,42.22,42.26,42.22,42.25,2005498.0,36.6948,36.7295,36.6948,36.7209,2005498.0
2019-09-13 13:20:00,42.25,42.26,42.24,42.24,745554.0,36.7209,36.7295,36.7122,36.7122,745554.0
2019-09-13 13:30:00,42.24,42.25,42.19,42.22,2098998.0,36.7122,36.7209,36.6687,36.6948,2098998.0
2019-09-13 13:40:00,42.21,42.23,42.19,42.23,925642.0,36.6861,36.7035,36.6687,36.7035,925642.0
2019-09-13 13:50:00,42.23,42.24,42.21,42.22,430069.0,36.7035,36.7122,36.6861,36.6948,430069.0
2019-09-13 14:00:00,42.22,42.26,42.22,42.25,1074038.0,36.6948,36.7295,36.6948,36.7209,1074038.0
2019-09-13 14:10:00,42.25,42.25,42.22,42.23,1008361.0,36.7209,36.7209,36.6948,36.7035,1008361.0
2019-09-13 14:20:00,42.23,42.25,42.22,42.24,503218.0,36.7035,36.7209,36.6948,36.7122,503218.0
2019-09-13 14:30:00,42.24,42.25,42.23,42.25,483175.0,36.7122,36.7209,36.7035,36.7209,483175.0
2019-09-13 14:40:00,42.25,42.25,42.21,42.22,1107641.0,36.7209,36.7209,36.6861,36.6948,1107641.0
2019-09-13 14:50:00,42.22,42.24,42.21,42.23,3830975.0,36.6948,36.7122,36.6861,36.7035,3830975.0
2019-09-13 15:00:00,42.23,42.24,42.21,42.22,1437241.0,36.7035,36.7122,36.6861,36.6948,1437241.0
2019-09-13 15:10:00,42.22,42.23,42.18,42.2,368757.0,36.6948,36.7035,36.66,36.6774,368757.0
2019-09-13 15:20:00,42.2,42.22,42.19,42.21,363567.0,36.6774,36.6948,36.6687,36.6861,363567.0
2019-09-13 15:30:00,42.22,42.24,42.2,42.23,616734.0,36.6948,36.7122,36.6774,36.7035,616734.0
2019-09-13 15:40:00,42.22,42.24,42.21,42.23,945340.0,36.6948,36.7122,36.6861,36.7035,945340.0
2019-09-13 15:50:00,42.23,42.26,42.21,42.25,5461441.0,36.7035,36.7295,36.6861,36.7209,5461441.0
2019-09-16 09:30:00,41.91,41.93,41.84,41.86,6476476.0,36.4254,36.4427,36.3645,36.3819,6476476.0
2019-09-16 09:40:00,41.86,41.91,41.85,41.89,1898186.0,36.3819,36.4254,36.3732,36.408,1898186.0
2019-09-16 09:50:00,41.89,41.95,41.88,41.93,4927355.0,36.408,36.4601,36.3993,36.4427,4927355.0
2019-09-16 10:00:00,41.93,41.97,41.9,41.96,4373434.0,36.4427,36.4775,36.4167,36.4688,4373434.0
2019-09-16 10:10:00,41.96,42.01,41.95,41.99,1106163.0,36.4688,36.5123,36.4601,36.4949,1106163.0
2019-09-16 10:20:00,41.98,42.04,41.98,41.99,1137361.0,36.4862,36.5383,36.4862,36.4949,1137361.0
2019-09-16 10:30:00,41.99,42.0,41.96,41.98,780214.0,36.4949,36.5036,36.4688,36.4862,780214.0
2019-09-16 10:40:00,41.98,42.01,41.97,41.99,718514.0,36.4862,36.5123,36.4775,36.4949,718514.0
2019-09-16 10:50:00,41.99,42.05,41.98,42.05,986091.0,36.4949,36.547,36.4862,36.547,986091.0
2019-09-16 11:00:00,42.05,42.07,42.03,42.05,2173981.0,36.547,36.5644,36.5296,36.547,2173981.0
2019-09-16 11:10:00,42.06,42.08,42.03,42.05,961959.0,36.5557,36.5731,36.5296,36.547,961959.0
2019-09-16 11:20:00,42.05,42.11,42.03,42.09,1052247.0,36.547,36.5992,36.5296,36.5818,1052247.0
2019-09-16 11:30:00,42.1,42.1,42.03,42.04,1408749.0,36.5905,36.5905,36.5296,36.5383,1408749.0
2019-09-16 11:40:00,42.04,42.05,42.0,42.01,1459667.0,36.5383,36.547,36.5036,36.5123,1459667.0
2019-09-16 11:50:00,42.0,42.01,41.92,41.92,1269119.0,36.5036,36.5123,36.434,36.434,1269119.0
2019-09-16 12:00:00,41.92,41.97,41.91,41.94,813541.0,36.434,36.4775,36.4254,36.4514,813541.0
2019-09-16 12:10:00,41.94,41.95,41.92,41.92,803119.0,36.4514,36.4601,36.434,36.434,803119.0
2019-09-16 12:20:00,41.93,41.94,41.9,41.93,377093.0,36.4427,36.4514,36.4167,36.4427,377093.0
2019-09-16 12:30:00,41.93,41.94,41.89,41.91,944925.0,36.4427,36.4514,36.408,36.4254,944925.0
2019-09-16 12:40:00,41.91,41.91,41.87,41.91,916235.0,36.4254,36.4254,36.3906,36.4254,916235.0
2019-09-16 12:50:00,41.91,41.94,41.88,41.89,568428.0,36.4254,36.4514,36.3993,36.408,568428.0
2019-09-16 13:00:00,41.89,41.91,41.88,41.9,365372.0,36.408,36.4254,36.3993,36.4167,365372.0
2019-09-16 13:10:00,41.89,41.9,41.87,41.87,735909.0,36.408,36.4167,36.3906,36.3906,735909.0
2019-09-16 13:20:00,41.87,41.9,41.86,41.89,1062926.0,36.3906,36.4167,36.3819,36.408,1062926.0
2019-09-16 13:30:00,41.89,41.9,41.84,41.86,874716.0,36.408,36.4167,36.3645,36.3819,874716.0
2019-09-16 13:40:00,41.86,41.87,41.84,41.86,274352.0,36.3819,36.3906,36.3645,36.3819,274352.0
2019-09-16 13:50:00,41.86,41.87,41.83,41.84,1157455.0,36.3819,36.3906,36.3558,36.3645,1157455.0
2019-09-16 14:00:00,41.84,41.87,41.84,41.85,415208.0,36.3645,36.3906,36.3645,36.3732,415208.0
2019-09-16 14:10:00,41.85,41.87,41.84,41.87,292304.0,36.3732,36.3906,36.3645,36.3906,292304.0
2019-09-16 14:20:00,41.87,41.89,41.86,41.88,570649.0,36.3906,36.408,36.3819,36.3993,570649.0
2019-09-16 14:30:00,41.88,41.89,41.86,41.87,520077.0,36.3993,36.408,36.3819,36.3906,520077.0
2019-09-16 14:40:00,41.86,41.87,41.85,41.86,392495.0,36.3819,36.3906,36.3732,36.3819,392495.0
2019-09-16 14:50:00,41.86,41.88,41.86,41.87,483529.0,36.3819,36.3993,36.3819,36.3906,483529.0
2019-09-16 15:00:00,41.87,41.89,41.84,41.85,352299.0,36.3906,36.408,36.3645,36.3732,352299.0
2019-09-16 15:10:00,41.85,41.88,41.85,41.86,251975.0,36.3732,36.3993,36.3732,36.3819,251975.0
2019-09-16 15:20:00,41.86,41.87,41.84,41.84,1077228.0,36.3819,36.3906,36.3645,36.3645,1077228.0
2019-09-16 15:30:00,41.84,41.86,41.82,41.84,497932.0,36.3645,36.3819,36.3471,36.3645,497932.0
2019-09-16 15:40:00,41.83,41.84,41.81,41.82,1096216.0,36.3558,36.3645,36.3384,36.3471,1096216.0
2019-09-16 15:50:00,41.82,41.93,41.81,41.91,7170478.0,36.3471,36.4427,36.3384,36.4254,7170478.0
2019-09-17 09:30:00,41.53,41.58,41.5,41.58,3995632.0,36.0951,36.1385,36.069,36.1385,3995632.0
2019-09-17 09:40:00,41.57,41.65,41.56,41.65,3632639.0,36.1298,36.1994,36.1212,36.1994,3632639.0
2019-09-17 09:50:00,41.65,41.67,41.6,41.62,2388197.0,36.1994,36.2168,36.1559,36.1733,2388197.0
2019-09-17 10:00:00,41.63,41.66,41.61,41.63,4092091.0,36.182,36.2081,36.1646,36.182,4092091.0
2019-09-17 10:10:00,41.63,41.7,41.62,41.68,5065386.0,36.182,36.2428,36.1733,36.2254,5065386.0
2019-09-17 10:20:00,41.68,41.69,41.66,41.67,1441891.0,36.2254,36.2341,36.2081,36.2168,1441891.0
2019-09-17 10:30:00,41.66,41.7,41.66,41.68,1959730.0,36.2081,36.2428,36.2081,36.2254,1959730.0
2019-09-17 10:40:00,41.69,41.7,41.67,41.69,1496059.0,36.2341,36.2428,36.2168,36.2341,1496059.0
2019-09-17 10:50:00,41.69,41.72,41.67,41.7,2351291.0,36.2341,36.2602,36.2168,36.2428,2351291.0
2019-09-17 11:00:00,41.7,41.76,41.7,41.75,2087251.0,36.2428,36.295,36.2428,36.2863,2087251.0
2019-09-17 11:10:00,41.75,41.79,41.75,41.76,2638807.0,36.2863,36.3211,36.2863,36.295,2638807.0
2019-09-17 11:20:00,41.76,41.83,41.75,41.82,4587118.0,36.295,36.3558,36.2863,36.3471,4587118.0
2019-09-17 11:30:00,41.82,41.84,41.78,41.82,2677105.0,36.3471,36.3645,36.3124,36.3471,2677105.0
2019-09-17 11:40:00,41.82,41.85,41.81,41.83,2456484.0,36.3471,36.3732,36.3384,36.3558,2456484.0
2019-09-17 11:50:00,41.83,41.84,41.81,41.83,1313565.0,36.3558,36.3645,36.3384,36.3558,1313565.0
2019-09-17 12:00:00,41.83,41.87,41.82,41.83,1393689.0,36.3558,36.3906,36.3471,36.3558,1393689.0
2019-09-17 12:10:00,41.83,41.84,41.79,41.8,1929533.0,36.3558,36.3645,36.3211,36.3297,1929533.0
2019-09-17 12:20:00,41.8,41.81,41.76,41.79,3337780.0,36.3297,36.3384,36.295,36.3211,3337780.0
2019-09-17 12:30:00,41.79,41.8,41.77,41.78,530628.0,36.3211,36.3297,36.3037,36.3124,530628.0
2019-09-17 12:40:00,41.78,41.8,41.76,41.77,1392368.0,36.3124,36.3297,36.295,36.3037,1392368.0
2019-09-17 12:50:00,41.77,41.79,41.75,41.79,1022055.0,36.3037,36.3211,36.2863,36.3211,1022055.0
2019-09-17 13:00:00,41.79,41.81,41.78,41.8,433617.0,36.3211,36.3384,36.3124,36.3297,433617.0
2019-09-17 13:10:00,41.8,41.83,41.79,41.81,696947.0,36.3297,36.3558,36.3211,36.3384,696947.0
2019-09-17 13:20:00,41.82,41.83,41.8,41.8,788267.0,36.3471,36.3558,36.3297,36.3297,788267.0
2019-09-17 13:30:00,41.8,41.82,41.8,41.8,325468.0,36.3297,36.3471,36.3297,36.3297,325468.0
2019-09-17 13:40:00,41.8,41.84,41.79,41.83,634129.0,36.3297,36.3645,36.3211,36.3558,634129.0
2019-09-17 13:50:00,41.83,41.88,41.82,41.86,1346499.0,36.3558,36.3993,36.3471,36.3819,1346499.0
2019-09-17 14:00:00,41.86,41.9,41.84,41.86,823489.0,36.3819,36.4167,36.3645,36.3819,823489.0
2019-09-17 14:10:00,41.85,41.88,41.85,41.86,302877.0,36.3732,36.3993,36.3732,36.3819,302877.0
2019-09-17 14:20:00,41.86,41.87,41.84,41.86,470741.0,36.3819,36.3906,36.3645,36.3819,470741.0
2019-09-17 14:30:00,41.85,41.86,41.84,41.85,459812.0,36.3732,36.3819,36.3645,36.3732,459812.0
2019-09-17 14:40:00,41.84,41.87,41.84,41.86,460638.0,36.3645,36.3906,36.3645,36.3819,460638.0
2019-09-17 14:50:00,41.85,41.87,41.85,41.86,803398.0,36.3732,36.3906,36.3732,36.3819,803398.0
2019-09-17 15:00:00,41.86,41.87,41.84,41.86,464527.0,36.3819,36.3906,36.3645,36.3819,464527.0
2019-09-17 15:10:00,41.87,41.87,41.85,41.86,274072.0,36.3906,36.3906,36.3732,36.3819,274072.0
2019-09-17 15:20:00,41.86,41.89,41.85,41.88,2247656.0,36.3819,36.408,36.3732,36.3993,2247656.0
2019-09-17 15:30:00,41.88,41.93,41.87,41.93,2775685.0,36.3993,36.4427,36.3906,36.4427,2775685.0
2019-09-17 15:40:00,41.93,41.93,41.91,41.92,1157295.0,36.4427,36.4427,36.4254,36.434,1157295.0
2019-09-17 15:50:00,41.92,41.94,41.9,41.91,4207467.0,36.434,36.4514,36.4167,36.4254,4207467.0
2019-09-18 09:30:00,41.84,41.87,41.81,41.85,917880.0,36.3645,36.3906,36.3384,36.3732,917880.0
2019-09-18 09:40:00,41.85,41.86,41.83,41.84,420995.0,36.3732,36.3819,36.3558,36.3645,420995.0
2019-09-18 09:50:00,41.84,41.84,41.8,41.81,382632.0,36.3645,36.3645,36.3297,36.3384,382632.0
2019-09-18 10:00:00,41.81,41.81,41.78,41.8,259271.0,36.3384,36.3384,36.3124,36.3297,259271.0
2019-09-18 10:10:00,41.8,41.83,41.79,41.81,1139607.0,36.3297,36.3558,36.3211,36.3384,1139607.0
2019-09-18 10:20:00,41.8,41.83,41.8,41.81,446660.0,36.3297,36.3558,36.3297,36.3384,446660.0
2019-09-18 10:30:00,41.82,41.84,41.81,41.81,3800700.0,36.3471,36.3645,36.3384,36.3384,3800700.0
2019-09-18 10:40:00,41.82,41.82,41.8,41.8,726263.0,36.3471,36.3471,36.3297,36.3297,726263.0
2019-09-18 10:50:00,41.8,41.81,41.78,41.81,511682.0,36.3297,36.3384,36.3124,36.3384,511682.0
2019-09-18 11:00:00,41.8,41.81,41.75,41.76,829432.0,36.3297,36.3384,36.2863,36.295,829432.0
2019-09-18 11:10:00,41.76,41.77,41.73,41.74,1500295.0,36.295,36.3037,36.2689,36.2776,1500295.0
2019-09-18 11:20:00,41.74,41.76,41.73,41.74,1881412.0,36.2776,36.295,36.2689,36.2776,1881412.0
2019-09-18 11:30:00,41.74,41.76,41.73,41.74,479794.0,36.2776,36.295,36.2689,36.2776,479794.0
2019-09-18 11:40:00,41.75,41.76,41.73,41.75,339937.0,36.2863,36.295,36.2689,36.2863,339937.0
2019-09-18 11:50:00,41.76,41.79,41.75,41.78,385185.0,36.295,36.3211,36.2863,36.3124,385185.0
2019-09-18 12:00:00,41.79,41.82,41.78,41.82,407293.0,36.3211,36.3471,36.3124,36.3471,407293.0
2019-09-18 12:10:00,41.82,41.83,41.78,41.79,629942.0,36.3471,36.3558,36.3124,36.3211,629942.0
2019-09-18 12:20:00,41.79,41.8,41.78,41.8,291806.0,36.3211,36.3297,36.3124,36.3297,291806.0
2019-09-18 12:30:00,41.8,41.82,41.79,41.8,359766.0,36.3297,36.3471,36.3211,36.3297,359766.0
2019-09-18 12:40:00,41.8,41.8,41.77,41.78,188165.0,36.3297,36.3297,36.3037,36.3124,188165.0
2019-09-18 12:50:00,41.79,41.79,41.76,41.77,326760.0,36.3211,36.3211,36.295,36.3037,326760.0
2019-09-18 13:00:00,41.77,41.81,41.77,41.81,916843.0,36.3037,36.3384,36.3037,36.3384,916843.0
2019-09-18 13:10:00,41.81,41.83,41.8,41.81,441232.0,36.3384,36.3558,36.3297,36.3384,441232.0
2019-09-18 13:20:00,41.82,41.82,41.78,41.78,601975.0,36.3471,36.3471,36.3124,36.3124,601975.0
2019-09-18 13:30:00,41.79,41.82,41.78,41.82,552759.0,36.3211,36.3471,36.3124,36.3471,552759.0
2019-09-18 13:40:00,41.81,41.84,41.8,41.83,1567389.0,36.3384,36.3645,36.3297,36.3558,1567389.0
2019-09-18 13:50:00,41.83,41.85,41.81,41.82,279338.0,36.3558,36.3732,36.3384,36.3471,279338.0
2019-09-18 14:00:00,41.82,41.9,41.64,41.73,7695293.0,36.3471,36.4167,36.1907,36.2689,7695293.0
2019-09-18 14:10:00,41.73,41.73,41.55,41.58,3158959.0,36.2689,36.2689,36.1125,36.1385,3158959.0
2019-09-18 14:20:00,41.58,41.63,41.53,41.57,2679605.0,36.1385,36.182,36.0951,36.1298,2679605.0
2019-09-18 14:30:00,41.57,41.64,41.5,41.53,1820970.0,36.1298,36.1907,36.069,36.0951,1820970.0
2019-09-18 14:40:00,41.52,41.57,41.41,41.48,4110148.0,36.0864,36.1298,35.9908,36.0516,4110148.0
2019-09-18 14:50:00,41.48,41.59,41.46,41.54,3903063.0,36.0516,36.1472,36.0342,36.1038,3903063.0
2019-09-18 15:00:00,41.54,41.58,41.48,41.56,1509323.0,36.1038,36.1385,36.0516,36.1212,1509323.0
2019-09-18 15:10:00,41.57,41.59,41.54,41.58,5426447.0,36.1298,36.1472,36.1038,36.1385,5426447.0
2019-09-18 15:20:00,41.58,41.59,41.54,41.54,1206734.0,36.1385,36.1472,36.1038,36.1038,1206734.0
2019-09-18 15:30:00,41.54,41.7,41.54,41.67,2892378.0,36.1038,36.2428,36.1038,36.2168,2892378.0
2019-09-18 15:40:00,41.66,41.75,41.66,41.73,5290585.0,36.2081,36.2863,36.2081,36.2689,5290585.0
2019-09-18 15:50:00,41.74,41.76,41.7,41.74,4956579.0,36.2776,36.295,36.2428,36.2776,4956579.0
2019-09-19 09:30:00,41.74,41.84,41.72,41.83,5197510.0,36.2776,36.3645,36.2602,36.3558,5197510.0
2019-09-19 09:40:00,41.83,41.84,41.76,41.79,1964622.0,36.3558,36.3645,36.295,36.3211,1964622.0
2019-09-19 09:50:00,41.79,41.79,41.76,41.77,445856.0,36.3211,36.3211,36.295,36.3037,445856.0
2019-09-19 10:00:00,41.77,41.81,41.76,41.79,812505.0,36.3037,36.3384,36.295,36.3211,812505.0
2019-09-19 10:10:00,41.78,41.83,41.78,41.82,1499680.0,36.3124,36.3558,36.3124,36.3471,1499680.0
2019-09-19 10:20:00,41.82,41.83,41.76,41.76,453060.0,36.3471,36.3558,36.295,36.295,453060.0
2019-09-19 10:30:00,41.77,41.83,41.77,41.82,1319561.0,36.3037,36.3558,36.3037,36.3471,1319561.0
2019-09-19 10:40:00,41.83,41.86,41.81,41.84,664210.0,36.3558,36.3819,36.3384,36.3645,664210.0
2019-09-19 10:50:00,41.84,41.88,41.83,41.83,331352.0,36.3645,36.3993,36.3558,36.3558,331352.0
2019-09-19 11:00:00,41.83,41.84,41.8,41.84,745310.0,36.3558,36.3645,36.3297,36.3645,745310.0
2019-09-19 11:10:00,41.83,41.85,41.81,41.84,634447.0,36.3558,36.3732,36.3384,36.3645,634447.0
2019-09-19 11:20:00,41.84,41.85,41.78,41.8,807481.0,36.3645,36.3732,36.3124,36.3297,807481.0
2019-09-19 11:30:00,41.8,41.86,41.79,41.84,453607.0,36.3297,36.3819,36.3211,36.3645,453607.0
2019-09-19 11:40:00,41.84,41.85,41.79,41.8,372532.0,36.3645,36.3732,36.3211,36.3297,372532.0
2019-09-19 11:50:00,41.8,41.81,41.77,41.8,904192.0,36.3297,36.3384,36.3037,36.3297,904192.0
2019-09-19 12:00:00,41.8,41.82,41.78,41.8,987623.0,36.3297,36.3471,36.3124,36.3297,987623.0
2019-09-19 12:10:00,41.8,41.81,41.77,41.78,417002.0,36.3297,36.3384,36.3037,36.3124,417002.0
2019-09-19 12:20:00,41.78,41.79,41.7,41.72,1176245.0,36.3124,36.3211,36.2428,36.2602,1176245.0
2019-09-19 12:30:00,41.72,41.78,41.71,41.77,361023.0,36.2602,36.3124,36.2515,36.3037,361023.0
2019-09-19 12:40:00,41.77,41.8,41.77,41.8,218994.0,36.3037,36.3297,36.3037,36.3297,218994.0
2019-09-19 12:50:00,41.8,41.8,41.77,41.79,388421.0,36.3297,36.3297,36.3037,36.3211,388421.0
2019-09-19 13:00:00,41.79,41.82,41.77,41.79,406524.0,36.3211,36.3471,36.3037,36.3211,406524.0
2019-09-19 13:10:00,41.78,41.81,41.77,41.8,326034.0,36.3124,36.3384,36.3037,36.3297,326034.0
2019-09-19 13:20:00,41.8,41.81,41.78,41.79,384979.0,36.3297,36.3384,36.3124,36.3211,384979.0
2019-09-19 13:30:00,41.8,41.8,41.7,41.74,1557140.0,36.3297,36.3297,36.2428,36.2776,1557140.0
2019-09-19 13:40:00,41.74,41.74,41.69,41.74,381857.0,36.2776,36.2776,36.2341,36.2776,381857.0
2019-09-19 13:50:00,41.73,41.76,41.73,41.76,186853.0,36.2689,36.295,36.2689,36.295,186853.0
2019-09-19 14:00:00,41.76,41.77,41.73,41.74,517060.0,36.295,36.3037,36.2689,36.2776,517060.0
2019-09-19 14:10:00,41.74,41.78,41.73,41.77,624216.0,36.2776,36.3124,36.2689,36.3037,624216.0
2019-09-19 14:20:00,41.77,41.77,41.72,41.74,336282.0,36.3037,36.3037,36.2602,36.2776,336282.0
2019-09-19 14:30:00,41.74,41.75,41.69,41.71,577273.0,36.2776,36.2863,36.2341,36.2515,577273.0
2019-09-19 14:40:00,41.71,41.73,41.69,41.7,578295.0,36.2515,36.2689,36.2341,36.2428,578295.0
2019-09-19 14:50:00,41.71,41.71,41.66,41.66,1012042.0,36.2515,36.2515,36.2081,36.2081,1012042.0
2019-09-19 15:00:00,41.67,41.69,41.63,41.65,2042437.0,36.2168,36.2341,36.182,36.1994,2042437.0
2019-09-19 15:10:00,41.65,41.66,41.62,41.63,1273931.0,36.1994,36.2081,36.1733,36.182,1273931.0
2019-09-19 15:20:00,41.63,41.64,41.6,41.62,1529419.0,36.182,36.1907,36.1559,36.1733,1529419.0
2019-09-19 15:30:00,41.61,41.62,41.53,41.58,4421021.0,36.1646,36.1733,36.0951,36.1385,4421021.0
2019-09-19 15:40:00,41.58,41.59,41.54,41.55,1177891.0,36.1385,36.1472,36.1038,36.1125,1177891.0
2019-09-19 15:50:00,41.55,41.58,41.5,41.57,7777895.0,36.1125,36.1385,36.069,36.1298,7777895.0
2019-09-20 09:30:00,41.88,41.92,41.85,41.91,2267676.0,36.3993,36.434,36.3732,36.4254,2267676.0
2019-09-20 09:40:00,41.91,41.93,41.86,41.87,846625.0,36.4254,36.4427,36.3819,36.3906,846625.0
2019-09-20 09:50:00,41.86,41.87,41.83,41.84,704222.0,36.3819,36.3906,36.3558,36.3645,704222.0
2019-09-20 10:00:00,41.84,41.87,41.81,41.85,1341223.0,36.3645,36.3906,36.3384,36.3732,1341223.0
2019-09-20 10:10:00,41.85,41.87,41.81,41.84,1531294.0,36.3732,36.3906,36.3384,36.3645,1531294.0
2019-09-20 10:20:00,41.84,41.86,41.82,41.83,795435.0,36.3645,36.3819,36.3471,36.3558,795435.0
2019-09-20 10:30:00,41.83,41.86,41.8,41.8,1426100.0,36.3558,36.3819,36.3297,36.3297,1426100.0
2019-09-20 10:40:00,41.8,41.82,41.78,41.79,849168.0,36.3297,36.3471,36.3124,36.3211,849168.0
2019-09-20 10:50:00,41.79,41.81,41.77,41.79,1334408.0,36.3211,36.3384,36.3037,36.3211,1334408.0
2019-09-20 11:00:00,41.78,41.83,41.77,41.83,920253.0,36.3124,36.3558,36.3037,36.3558,920253.0
2019-09-20 11:10:00,41.83,41.86,41.78,41.81,1209099.0,36.3558,36.3819,36.3124,36.3384,1209099.0
2019-09-20 11:20:00,41.8,41.82,41.77,41.78,652051.0,36.3297,36.3471,36.3037,36.3124,652051.0
2019-09-20 11:30:00,41.79,41.79,41.75,41.77,850418.0,36.3211,36.3211,36.2863,36.3037,850418.0
2019-09-20 11:40:00,41.77,41.78,41.73,41.77,2776192.0,36.3037,36.3124,36.2689,36.3037,2776192.0
2019-09-20 11:50:00,41.77,41.8,41.75,41.8,1078529.0,36.3037,36.3297,36.2863,36.3297,1078529.0
2019-09-20 12:00:00,41.8,41.82,41.78,41.8,411937.0,36.3297,36.3471,36.3124,36.3297,411937.0
2019-09-20 12:10:00,41.8,41.82,41.79,41.8,309612.0,36.3297,36.3471,36.3211,36.3297,309612.0
2019-09-20 12:20:00,41.8,41.81,41.78,41.79,407376.0,36.3297,36.3384,36.3124,36.3211,407376.0
2019-09-20 12:30:00,41.79,41.8,41.73,41.77,669798.0,36.3211,36.3297,36.2689,36.3037,669798.0
2019-09-20 12:40:00,41.77,41.78,41.75,41.77,254238.0,36.3037,36.3124,36.2863,36.3037,254238.0
2019-09-20 12:50:00,41.77,41.8,41.76,41.79,1147114.0,36.3037,36.3297,36.295,36.3211,1147114.0
2019-09-20 13:00:00,41.79,41.82,41.79,41.82,832969.0,36.3211,36.3471,36.3211,36.3471,832969.0
2019-09-20 13:10:00,41.81,41.82,41.44,41.52,8096610.0,36.3384,36.3471,36.0169,36.0864,8096610.0
2019-09-20 13:20:00,41.52,41.6,41.46,41.59,2406763.0,36.0864,36.1559,36.0342,36.1472,2406763.0
2019-09-20 13:30:00,41.59,41.6,41.52,41.52,2178577.0,36.1472,36.1559,36.0864,36.0864,2178577.0
2019-09-20 13:40:00,41.52,41.53,41.46,41.47,1194243.0,36.0864,36.0951,36.0342,36.0429,1194243.0
2019-09-20 13:50:00,41.47,41.56,41.45,41.53,3987722.0,36.0429,36.1212,36.0255,36.0951,3987722.0
2019-09-20 14:00:00,41.53,41.62,41.53,41.57,3774008.0,36.0951,36.1733,36.0951,36.1298,3774008.0
2019-09-20 14:10:00,41.57,41.57,41.53,41.55,2162182.0,36.1298,36.1298,36.0951,36.1125,2162182.0
2019-09-20 14:20:00,41.55,41.61,41.54,41.61,1204822.0,36.1125,36.1646,36.1038,36.1646,1204822.0
2019-09-20 14:30:00,41.61,41.64,41.59,41.63,707015.0,36.1646,36.1907,36.1472,36.182,707015.0
2019-09-20 14:40:00,41.62,41.63,41.6,41.62,388648.0,36.1733,36.182,36.1559,36.1733,388648.0
2019-09-20 14:50:00,41.61,41.63,41.59,41.6,472501.0,36.1646,36.182,36.1472,36.1559,472501.0
2019-09-20 15:00:00,41.6,41.62,41.58,41.59,404919.0,36.1559,36.1733,36.1385,36.1472,404919.0
2019-09-20 15:10:00,41.58,41.63,41.57,41.59,567525.0,36.1385,36.182,36.1298,36.1472,567525.0
2019-09-20 15:20:00,41.59,41.6,41.56,41.57,674145.0,36.1472,36.1559,36.1212,36.1298,674145.0
2019-09-20 15:30:00,41.58,41.59,41.55,41.58,1665485.0,36.1385,36.1472,36.1125,36.1385,1665485.0
2019-09-20 15:40:00,41.58,41.61,41.56,41.57,3323036.0,36.1385,36.1646,36.1212,36.1298,3323036.0
2019-09-20 15:50:00,41.57,41.62,41.56,41.58,9717797.0,36.1298,36.1733,36.1212,36.1385,9717797.0
2019-09-23 09:30:00,41.41,41.51,41.41,41.51,2270129.0,35.9908,36.0777,35.9908,36.0777,2270129.0
2019-09-23 09:40:00,41.5,41.56,41.49,41.55,3999997.0,36.069,36.1212,36.0603,36.1125,3999997.0
2019-09-23 09:50:00,41.55,41.62,41.53,41.54,3389754.0,36.1125,36.1733,36.0951,36.1038,3389754.0
2019-09-23 10:00:00,41.54,41.55,41.45,41.46,1767210.0,36.1038,36.1125,36.0255,36.0342,1767210.0
2019-09-23 10:10:00,41.46,41.51,41.43,41.5,1771962.0,36.0342,36.0777,36.0082,36.069,1771962.0
2019-09-23 10:20:00,41.49,41.56,41.49,41.55,2305569.0,36.0603,36.1212,36.0603,36.1125,2305569.0
2019-09-23 10:30:00,41.56,41.59,41.55,41.56,1175185.0,36.1212,36.1472,36.1125,36.1212,1175185.0
2019-09-23 10:40:00,41.56,41.57,41.53,41.55,588891.0,36.1212,36.1298,36.0951,36.1125,588891.0
2019-09-23 10:50:00,41.55,41.59,41.54,41.57,1188937.0,36.1125,36.1472,36.1038,36.1298,1188937.0
2019-09-23 11:00:00,41.57,41.63,41.57,41.61,740334.0,36.1298,36.182,36.1298,36.1646,740334.0
2019-09-23 11:10:00,41.62,41.65,41.6,41.64,569913.0,36.1733,36.1994,36.1559,36.1907,569913.0
2019-09-23 11:20:00,41.64,41.66,41.63,41.63,461569.0,36.1907,36.2081,36.182,36.182,461569.0
2019-09-23 11:30:00,41.63,41.65,41.61,41.63,544518.0,36.182,36.1994,36.1646,36.182,544518.0
2019-09-23 11:40:00,41.63,41.64,41.6,41.61,438763.0,36.182,36.1907,36.1559,36.1646,438763.0
2019-09-23 11:50:00,41.61,41.62,41.59,41.62,375236.0,36.1646,36.1733,36.1472,36.1733,375236.0
2019-09-23 12:00:00,41.62,41.66,41.6,41.65,1520100.0,36.1733,36.2081,36.1559,36.1994,1520100.0
2019-09-23 12:10:00,41.65,41.66,41.63,41.65,284777.0,36.1994,36.2081,36.182,36.1994,284777.0
2019-09-23 12:20:00,41.64,41.67,41.64,41.65,279823.0,36.1907,36.2168,36.1907,36.1994,279823.0
2019-09-23 12:30:00,41.65,41.66,41.63,41.64,174186.0,36.1994,36.2081,36.182,36.1907,174186.0
2019-09-23 12:40:00,41.64,41.66,41.62,41.63,870105.0,36.1907,36.2081,36.1733,36.182,870105.0
2019-09-23 12:50:00,41.63,41.64,41.58,41.61,383671.0,36.182,36.1907,36.1385,36.1646,383671.0
2019-09-23 13:00:00,41.61,41.64,41.6,41.63,311482.0,36.1646,36.1907,36.1559,36.182,311482.0
2019-09-23 13:10:00,41.63,41.64,41.6,41.63,906830.0,36.182,36.1907,36.1559,36.182,906830.0
2019-09-23 13:20:00,41.63,41.65,41.63,41.65,368884.0,36.182,36.1994,36.182,36.1994,368884.0
2019-09-23 13:30:00,41.65,41.65,41.63,41.65,254825.0,36.1994,36.1994,36.182,36.1994,254825.0
2019-09-23 13:40:00,41.65,41.67,41.64,41.66,414242.0,36.1994,36.2168,36.1907,36.2081,414242.0
2019-09-23 13:50:00,41.66,41.67,41.65,41.66,237422.0,36.2081,36.2168,36.1994,36.2081,237422.0
2019-09-23 14:00:00,41.66,41.66,41.63,41.64,299506.0,36.2081,36.2081,36.182,36.1907,299506.0
2019-09-23 14:10:00,41.64,41.65,41.62,41.64,222624.0,36.1907,36.1994,36.1733,36.1907,222624.0
2019-09-23 14:20:00,41.64,41.65,41.61,41.65,692879.0,36.1907,36.1994,36.1646,36.1994,692879.0
2019-09-23 14:30:00,41.65,41.66,41.64,41.64,141667.0,36.1994,36.2081,36.1907,36.1907,141667.0
2019-09-23 14:40:00,41.64,41.65,41.63,41.64,169486.0,36.1907,36.1994,36.182,36.1907,169486.0
2019-09-23 14:50:00,41.64,41.65,41.63,41.64,260695.0,36.1907,36.1994,36.182,36.1907,260695.0
2019-09-23 15:00:00,41.64,41.66,41.63,41.65,1297775.0,36.1907,36.2081,36.182,36.1994,1297775.0
2019-09-23 15:10:00,41.66,41.67,41.64,41.66,396679.0,36.2081,36.2168,36.1907,36.2081,396679.0
2019-09-23 15:20:00,41.66,41.67,41.63,41.64,1246716.0,36.2081,36.2168,36.182,36.1907,1246716.0
2019-09-23 15:30:00,41.64,41.64,41.61,41.63,568629.0,36.1907,36.1907,36.1646,36.182,568629.0
2019-09-23 15:40:00,41.63,41.66,41.62,41.66,980017.0,36.182,36.2081,36.1733,36.2081,980017.0
2019-09-23 15:50:00,41.65,41.66,41.61,41.64,2749694.0,36.1994,36.2081,36.1646,36.1907,2749694.0
2019-09-24 09:30:00,41.63,41.64,41.51,41.51,2579023.0,36.182,36.1907,36.0777,36.0777,2579023.0
2019-09-24 09:40:00,41.52,41.55,41.49,41.51,1277649.0,36.0864,36.1125,36.0603,36.0777,1277649.0
2019-09-24 09:50:00,41.51,41.55,41.48,41.48,1054181.0,36.0777,36.1125,36.0516,36.0516,1054181.0
2019-09-24 10:00:00,41.48,41.52,41.45,41.49,1544120.0,36.0516,36.0864,36.0255,36.0603,1544120.0
2019-09-24 10:10:00,41.49,41.52,41.46,41.5,679113.0,36.0603,36.0864,36.0342,36.069,679113.0
2019-09-24 10:20:00,41.5,41.53,41.38,41.44,1301064.0,36.069,36.0951,35.9647,36.0169,1301064.0
2019-09-24 10:30:00,41.44,41.46,41.42,41.44,646300.0,36.0169,36.0342,35.9995,36.0169,646300.0
2019-09-24 10:40:00,41.44,41.44,41.37,41.39,827805.0,36.0169,36.0169,35.956,35.9734,827805.0
2019-09-24 10:50:00,41.39,41.41,41.36,41.37,454667.0,35.9734,35.9908,35.9473,35.956,454667.0
2019-09-24 11:00:00,41.37,41.38,41.29,41.33,3092556.0,35.956,35.9647,35.8865,35.9213,3092556.0
2019-09-24 11:10:00,41.33,41.36,41.32,41.34,531922.0,35.9213,35.9473,35.9126,35.9299,531922.0
2019-09-24 11:20:00,41.34,41.36,41.31,41.33,1252720.0,35.9299,35.9473,35.9039,35.9213,1252720.0
2019-09-24 11:30:00,41.33,41.35,41.27,41.28,606496.0,35.9213,35.9386,35.8691,35.8778,606496.0
2019-09-24 11:40:00,41.28,41.32,41.26,41.32,1478780.0,35.8778,35.9126,35.8604,35.9126,1478780.0
2019-09-24 11:50:00,41.32,41.33,41.29,41.31,1448956.0,35.9126,35.9213,35.8865,35.9039,1448956.0
2019-09-24 12:00:00,41.31,41.34,41.29,41.34,526630.0,35.9039,35.9299,35.8865,35.9299,526630.0
2019-09-24 12:10:00,41.34,41.34,41.26,41.27,492627.0,35.9299,35.9299,35.8604,35.8691,492627.0
2019-09-24 12:20:00,41.27,41.29,41.16,41.22,1619234.0,35.8691,35.8865,35.7735,35.8256,1619234.0
2019-09-24 12:30:00,41.22,41.25,41.18,41.21,1082348.0,35.8256,35.8517,35.7909,35.817,1082348.0
2019-09-24 12:40:00,41.22,41.24,41.18,41.23,1222341.0,35.8256,35.843,35.7909,35.8343,1222341.0
2019-09-24 12:50:00,41.23,41.24,41.16,41.19,1987404.0,35.8343,35.843,35.7735,35.7996,1987404.0
2019-09-24 13:00:00,41.19,41.3,41.19,41.29,1428306.0,35.7996,35.8952,35.7996,35.8865,1428306.0
2019-09-24 13:10:00,41.28,41.29,41.23,41.27,811753.0,35.8778,35.8865,35.8343,35.8691,811753.0
2019-09-24 13:20:00,41.27,41.27,41.22,41.22,1300444.0,35.8691,35.8691,35.8256,35.8256,1300444.0
2019-09-24 13:30:00,41.22,41.28,41.22,41.26,466760.0,35.8256,35.8778,35.8256,35.8604,466760.0
2019-09-24 13:40:00,41.26,41.28,41.25,41.27,468439.0,35.8604,35.8778,35.8517,35.8691,468439.0
2019-09-24 13:50:00,41.27,41.29,41.23,41.23,329042.0,35.8691,35.8865,35.8343,35.8343,329042.0
2019-09-24 14:00:00,41.24,41.24,41.18,41.18,1354794.0,35.843,35.843,35.7909,35.7909,1354794.0
2019-09-24 14:10:00,41.19,41.36,41.17,41.3,3593440.0,35.7996,35.9473,35.7822,35.8952,3593440.0
2019-09-24 14:20:00,41.3,41.32,41.28,41.31,650876.0,35.8952,35.9126,35.8778,35.9039,650876.0
2019-09-24 14:30:00,41.31,41.35,41.2,41.26,2713392.0,35.9039,35.9386,35.8083,35.8604,2713392.0
2019-09-24 14:40:00,41.26,41.3,41.23,41.28,1126679.0,35.8604,35.8952,35.8343,35.8778,1126679.0
2019-09-24 14:50:00,41.28,41.32,41.27,41.28,1920036.0,35.8778,35.9126,35.8691,35.8778,1920036.0
2019-09-24 15:00:00,41.28,41.31,41.26,41.3,819746.0,35.8778,35.9039,35.8604,35.8952,819746.0
2019-09-24 15:10:00,41.29,41.34,41.29,41.3,593949.0,35.8865,35.9299,35.8865,35.8952,593949.0
2019-09-24 15:20:00,41.3,41.3,41.25,41.27,1290113.0,35.8952,35.8952,35.8517,35.8691,1290113.0
2019-09-24 15:30:00,41.26,41.26,41.22,41.23,952168.0,35.8604,35.8604,35.8256,35.8343,952168.0
2019-09-24 15:40:00,41.23,41.28,41.22,41.27,1562384.0,35.8343,35.8778,35.8256,35.8691,1562384.0
2019-09-24 15:50:00,41.27,41.28,41.2,41.21,6692441.0,35.8691,35.8778,35.8083,35.817,6692441.0
2019-09-25 09:30:00,40.94,41.0,40.89,40.97,2409238.0,35.5823,35.6344,35.5388,35.6084,2409238.0
2019-09-25 09:40:00,40.98,40.98,40.9,40.92,1011997.0,35.6171,35.6171,35.5475,35.5649,1011997.0
2019-09-25 09:50:00,40.92,40.93,40.86,40.88,1848541.0,35.5649,35.5736,35.5128,35.5301,1848541.0
2019-09-25 10:00:00,40.88,40.92,40.8,40.88,4155310.0,35.5301,35.5649,35.4606,35.5301,4155310.0
2019-09-25 10:10:00,40.88,40.91,40.81,40.83,2379240.0,35.5301,35.5562,35.4693,35.4867,2379240.0
2019-09-25 10:20:00,40.83,40.86,40.79,40.84,830263.0,35.4867,35.5128,35.4519,35.4954,830263.0
2019-09-25 10:30:00,40.85,40.92,40.84,40.92,1999976.0,35.5041,35.5649,35.4954,35.5649,1999976.0
2019-09-25 10:40:00,40.91,40.94,40.88,40.92,522974.0,35.5562,35.5823,35.5301,35.5649,522974.0
2019-09-25 10:50:00,40.92,41.08,40.89,41.04,2393678.0,35.5649,35.704,35.5388,35.6692,2393678.0
2019-09-25 11:00:00,41.05,41.09,41.04,41.05,1610997.0,35.6779,35.7127,35.6692,35.6779,1610997.0
2019-09-25 11:10:00,41.05,41.09,41.03,41.05,594617.0,35.6779,35.7127,35.6605,35.6779,594617.0
2019-09-25 11:20:00,41.05,41.1,41.05,41.07,317880.0,35.6779,35.7214,35.6779,35.6953,317880.0
2019-09-25 11:30:00,41.06,41.1,41.04,41.1,2342307.0,35.6866,35.7214,35.6692,35.7214,2342307.0
2019-09-25 11:40:00,41.1,41.13,41.07,41.08,547909.0,35.7214,35.7474,35.6953,35.704,547909.0
2019-09-25 11:50:00,41.08,41.08,41.05,41.07,477870.0,35.704,35.704,35.6779,35.6953,477870.0
2019-09-25 12:00:00,41.07,41.11,41.07,41.1,619042.0,35.6953,35.73,35.6953,35.7214,619042.0
2019-09-25 12:10:00,41.1,41.11,41.06,41.08,1244207.0,35.7214,35.73,35.6866,35.704,1244207.0
2019-09-25 12:20:00,41.09,41.11,41.07,41.1,210377.0,35.7127,35.73,35.6953,35.7214,210377.0
2019-09-25 12:30:00,41.09,41.11,41.09,41.09,205703.0,35.7127,35.73,35.7127,35.7127,205703.0
2019-09-25 12:40:00,41.09,41.1,41.07,41.08,260653.0,35.7127,35.7214,35.6953,35.704,260653.0
2019-09-25 12:50:00,41.08,41.12,41.05,41.07,696876.0,35.704,35.7387,35.6779,35.6953,696876.0
2019-09-25 13:00:00,41.07,41.1,41.06,41.09,269504.0,35.6953,35.7214,35.6866,35.7127,269504.0
2019-09-25 13:10:00,41.09,41.1,41.07,41.08,197219.0,35.7127,35.7214,35.6953,35.704,197219.0
2019-09-25 13:20:00,41.07,41.1,41.07,41.08,511931.0,35.6953,35.7214,35.6953,35.704,511931.0
2019-09-25 13:30:00,41.08,41.1,41.07,41.09,198560.0,35.704,35.7214,35.6953,35.7127,198560.0
2019-09-25 13:40:00,41.09,41.12,41.08,41.11,233227.0,35.7127,35.7387,35.704,35.73,233227.0
2019-09-25 13:50:00,41.11,41.15,41.1,41.14,319413.0,35.73,35.7648,35.7214,35.7561,319413.0
2019-09-25 14:00:00,41.14,41.2,41.14,41.18,670246.0,35.7561,35.8083,35.7561,35.7909,670246.0
2019-09-25 14:10:00,41.19,41.21,41.18,41.21,564474.0,35.7996,35.817,35.7909,35.817,564474.0
2019-09-25 14:20:00,41.21,41.22,41.2,41.21,317336.0,35.817,35.8256,35.8083,35.817,317336.0
2019-09-25 14:30:00,41.2,41.22,41.19,41.21,300536.0,35.8083,35.8256,35.7996,35.817,300536.0
2019-09-25 14:40:00,41.2,41.23,41.2,41.22,278161.0,35.8083,35.8343,35.8083,35.8256,278161.0
2019-09-25 14:50:00,41.22,41.22,41.2,41.21,298350.0,35.8256,35.8256,35.8083,35.817,298350.0
2019-09-25 15:00:00,41.21,41.24,41.2,41.21,580622.0,35.817,35.843,35.8083,35.817,580622.0
2019-09-25 15:10:00,41.22,41.24,41.22,41.23,397930.0,35.8256,35.843,35.8256,35.8343,397930.0
2019-09-25 15:20:00,41.23,41.25,41.22,41.23,366204.0,35.8343,35.8517,35.8256,35.8343,366204.0
2019-09-25 15:30:00,41.23,41.24,41.21,41.23,383331.0,35.8343,35.843,35.817,35.8343,383331.0
2019-09-25 15:40:00,41.23,41.25,41.22,41.24,820300.0,35.8343,35.8517,35.8256,35.843,820300.0
2019-09-25 15:50:00,41.25,41.27,41.17,41.18,5359098.0,35.8517,35.8691,35.7822,35.7909,5359098.0
2019-09-26 09:30:00,41.25,41.3,41.2,41.22,1800517.0,35.8517,35.8952,35.8083,35.8256,1800517.0
2019-09-26 09:40:00,41.22,41.26,41.19,41.26,1703534.0,35.8256,35.8604,35.7996,35.8604,1703534.0
2019-09-26 09:50:00,41.25,41.26,41.2,41.21,1972876.0,35.8517,35.8604,35.8083,35.817,1972876.0
2019-09-26 10:00:00,41.21,41.25,41.17,41.19,2271167.0,35.817,35.8517,35.7822,35.7996,2271167.0
2019-09-26 10:10:00,41.19,41.19,41.11,41.12,1908333.0,35.7996,35.7996,35.73,35.7387,1908333.0
2019-09-26 10:20:00,41.12,41.16,41.11,41.16,926247.0,35.7387,35.7735,35.73,35.7735,926247.0
2019-09-26 10:30:00,41.16,41.17,41.14,41.16,315181.0,35.7735,35.7822,35.7561,35.7735,315181.0
2019-09-26 10:40:00,41.16,41.22,41.15,41.21,484859.0,35.7735,35.8256,35.7648,35.817,484859.0
2019-09-26 10:50:00,41.21,41.22,41.11,41.15,1613612.0,35.817,35.8256,35.73,35.7648,1613612.0
2019-09-26 11:00:00,41.14,41.15,41.06,41.1,2432471.0,35.7561,35.7648,35.6866,35.7214,2432471.0
2019-09-26 11:10:00,41.1,41.12,41.05,41.07,635441.0,35.7214,35.7387,35.6779,35.6953,635441.0
2019-09-26 11:20:00,41.07,41.1,41.05,41.1,1134075.0,35.6953,35.7214,35.6779,35.7214,1134075.0
2019-09-26 11:30:00,41.1,41.17,41.07,41.16,775068.0,35.7214,35.7822,35.6953,35.7735,775068.0
2019-09-26 11:40:00,41.16,41.16,41.12,41.15,376546.0,35.7735,35.7735,35.7387,35.7648,376546.0
2019-09-26 11:50:00,41.15,41.15,41.12,41.13,253473.0,35.7648,35.7648,35.7387,35.7474,253473.0
2019-09-26 12:00:00,41.14,41.18,41.11,41.17,1031979.0,35.7561,35.7909,35.73,35.7822,1031979.0
2019-09-26 12:10:00,41.16,41.19,41.14,41.17,170331.0,35.7735,35.7996,35.7561,35.7822,170331.0
2019-09-26 12:20:00,41.17,41.2,41.16,41.2,635897.0,35.7822,35.8083,35.7735,35.8083,635897.0
2019-09-26 12:30:00,41.19,41.2,41.16,41.19,294799.0,35.7996,35.8083,35.7735,35.7996,294799.0
2019-09-26 12:40:00,41.19,41.2,41.15,41.15,236593.0,35.7996,35.8083,35.7648,35.7648,236593.0
2019-09-26 12:50:00,41.15,41.15,41.11,41.13,202027.0,35.7648,35.7648,35.73,35.7474,202027.0
2019-09-26 13:00:00,41.13,41.16,41.12,41.15,506720.0,35.7474,35.7735,35.7387,35.7648,506720.0
2019-09-26 13:10:00,41.15,41.16,41.12,41.13,231738.0,35.7648,35.7735,35.7387,35.7474,231738.0
2019-09-26 13:20:00,41.14,41.14,41.11,41.12,260498.0,35.7561,35.7561,35.73,35.7387,260498.0
2019-09-26 13:30:00,41.12,41.16,41.11,41.15,327034.0,35.7387,35.7735,35.73,35.7648,327034.0
2019-09-26 13:40:00,41.15,41.16,41.13,41.14,163564.0,35.7648,35.7735,35.7474,35.7561,163564.0
2019-09-26 13:50:00,41.14,41.16,41.13,41.16,220373.0,35.7561,35.7735,35.7474,35.7735,220373.0
2019-09-26 14:00:00,41.16,41.22,41.16,41.2,1076361.0,35.7735,35.8256,35.7735,35.8083,1076361.0
2019-09-26 14:10:00,41.21,41.22,41.17,41.19,261855.0,35.817,35.8256,35.7822,35.7996,261855.0
2019-09-26 14:20:00,41.19,41.2,41.16,41.17,334622.0,35.7996,35.8083,35.7735,35.7822,334622.0
2019-09-26 14:30:00,41.17,41.18,41.15,41.16,419342.0,35.7822,35.7909,35.7648,35.7735,419342.0
2019-09-26 14:40:00,41.16,41.2,41.15,41.19,376277.0,35.7735,35.8083,35.7648,35.7996,376277.0
2019-09-26 14:50:00,41.18,41.18,41.13,41.14,557539.0,35.7909,35.7909,35.7474,35.7561,557539.0
2019-09-26 15:00:00,41.14,41.19,41.14,41.18,321354.0,35.7561,35.7996,35.7561,35.7909,321354.0
2019-09-26 15:10:00,41.18,41.19,41.15,41.15,306662.0,35.7909,35.7996,35.7648,35.7648,306662.0
2019-09-26 15:20:00,41.15,41.22,41.15,41.21,1461808.0,35.7648,35.8256,35.7648,35.817,1461808.0
2019-09-26 15:30:00,41.21,41.23,41.18,41.19,984825.0,35.817,35.8343,35.7909,35.7996,984825.0
2019-09-26 15:40:00,41.19,41.19,41.16,41.19,496448.0,35.7996,35.7996,35.7735,35.7996,496448.0
2019-09-26 15:50:00,41.19,41.19,41.15,41.18,3318593.0,35.7996,35.7996,35.7648,35.7909,3318593.0
2019-09-27 09:30:00,41.17,41.21,41.15,41.17,1704310.0,35.7822,35.817,35.7648,35.7822,1704310.0
2019-09-27 09:40:00,41.17,41.21,41.15,41.16,3821369.0,35.7822,35.817,35.7648,35.7735,3821369.0
2019-09-27 09:50:00,41.15,41.15,41.1,41.12,1470291.0,35.7648,35.7648,35.7214,35.7387,1470291.0
2019-09-27 10:00:00,41.12,41.13,41.08,41.13,1089294.0,35.7387,35.7474,35.704,35.7474,1089294.0
2019-09-27 10:10:00,41.13,41.15,41.1,41.13,562358.0,35.7474,35.7648,35.7214,35.7474,562358.0
2019-09-27 10:20:00,41.13,41.18,41.12,41.17,332870.0,35.7474,35.7909,35.7387,35.7822,332870.0
2019-09-27 10:30:00,41.17,41.19,41.14,41.17,318397.0,35.7822,35.7996,35.7561,35.7822,318397.0
2019-09-27 10:40:00,41.17,41.21,41.17,41.2,664808.0,35.7822,35.817,35.7822,35.8083,664808.0
2019-09-27 10:50:00,41.2,41.24,41.17,41.23,1030927.0,35.8083,35.843,35.7822,35.8343,1030927.0
2019-09-27 11:00:00,41.23,41.24,41.21,41.23,402180.0,35.8343,35.843,35.817,35.8343,402180.0
2019-09-27 11:10:00,41.23,41.25,41.21,41.23,278806.0,35.8343,35.8517,35.817,35.8343,278806.0
2019-09-27 11:20:00,41.22,41.26,41.21,41.26,627647.0,35.8256,35.8604,35.817,35.8604,627647.0
2019-09-27 11:30:00,41.26,41.27,40.76,40.86,9313015.0,35.8604,35.8691,35.4258,35.5128,9313015.0
2019-09-27 11:40:00,40.86,40.98,40.74,40.84,6722750.0,35.5128,35.6171,35.4085,35.4954,6722750.0
2019-09-27 11:50:00,40.84,40.95,40.76,40.88,3053968.0,35.4954,35.591,35.4258,35.5301,3053968.0
2019-09-27 12:00:00,40.87,40.88,40.8,40.86,769771.0,35.5215,35.5301,35.4606,35.5128,769771.0
2019-09-27 12:10:00,40.86,40.9,40.74,40.76,1656701.0,35.5128,35.5475,35.4085,35.4258,1656701.0
2019-09-27 12:20:00,40.76,40.83,40.74,40.76,2943880.0,35.4258,35.4867,35.4085,35.4258,2943880.0
2019-09-27 12:30:00,40.75,40.77,40.7,40.76,904686.0,35.4172,35.4345,35.3737,35.4258,904686.0
2019-09-27 12:40:00,40.76,40.8,40.64,40.65,1062628.0,35.4258,35.4606,35.3216,35.3302,1062628.0
2019-09-27 12:50:00,40.65,40.7,40.61,40.61,1109695.0,35.3302,35.3737,35.2955,35.2955,1109695.0
2019-09-27 13:00:00,40.61,40.68,40.58,40.67,2421931.0,35.2955,35.3563,35.2694,35.3476,2421931.0
2019-09-27 13:10:00,40.67,40.68,40.59,40.62,3105023.0,35.3476,35.3563,35.2781,35.3042,3105023.0
2019-09-27 13:20:00,40.61,40.64,40.59,40.62,701959.0,35.2955,35.3216,35.2781,35.3042,701959.0
2019-09-27 13:30:00,40.62,40.62,40.55,40.59,828403.0,35.3042,35.3042,35.2433,35.2781,828403.0
2019-09-27 13:40:00,40.59,40.63,40.55,40.57,977835.0,35.2781,35.3129,35.2433,35.2607,977835.0
2019-09-27 13:50:00,40.56,40.58,40.51,40.55,5109408.0,35.252,35.2694,35.2086,35.2433,5109408.0
2019-09-27 14:00:00,40.55,40.56,40.5,40.52,1401583.0,35.2433,35.252,35.1999,35.2173,1401583.0
2019-09-27 14:10:00,40.52,40.54,40.49,40.53,1106326.0,35.2173,35.2346,35.1912,35.2259,1106326.0
2019-09-27 14:20:00,40.53,40.56,40.52,40.55,1690891.0,35.2259,35.252,35.2173,35.2433,1690891.0
2019-09-27 14:30:00,40.55,40.58,40.53,40.55,2184117.0,35.2433,35.2694,35.2259,35.2433,2184117.0
2019-09-27 14:40:00,40.55,40.57,40.52,40.53,851263.0,35.2433,35.2607,35.2173,35.2259,851263.0
2019-09-27 14:50:00,40.52,40.53,40.49,40.53,1618499.0,35.2173,35.2259,35.1912,35.2259,1618499.0
2019-09-27 15:00:00,40.53,40.56,40.52,40.53,1032295.0,35.2259,35.252,35.2173,35.2259,1032295.0
2019-09-27 15:10:00,40.54,40.62,40.53,40.6,1775599.0,35.2346,35.3042,35.2259,35.2868,1775599.0
2019-09-27 15:20:00,40.6,40.61,40.55,40.57,1127961.0,35.2868,35.2955,35.2433,35.2607,1127961.0
2019-09-27 15:30:00,40.57,40.63,40.56,40.62,1117746.0,35.2607,35.3129,35.252,35.3042,1117746.0
2019-09-27 15:40:00,40.62,40.66,40.61,40.64,1079576.0,35.3042,35.3389,35.2955,35.3216,1079576.0
2019-09-27 15:50:00,40.64,40.7,40.63,40.65,4836172.0,35.3216,35.3737,35.3129,35.3302,4836172.0
2019-09-30 09:30:00,40.98,40.99,40.93,40.95,1629501.0,35.6171,35.6257,35.5736,35.591,1629501.0
2019-09-30 09:40:00,40.95,41.0,40.93,41.0,1289023.0,35.591,35.6344,35.5736,35.6344,1289023.0
2019-09-30 09:50:00,41.0,41.03,40.98,41.01,1337030.0,35.6344,35.6605,35.6171,35.6431,1337030.0
2019-09-30 10:00:00,41.01,41.05,41.0,41.05,931169.0,35.6431,35.6779,35.6344,35.6779,931169.0
2019-09-30 10:10:00,41.05,41.1,41.04,41.06,1576698.0,35.6779,35.7214,35.6692,35.6866,1576698.0
2019-09-30 10:20:00,41.07,41.07,41.03,41.05,1437594.0,35.6953,35.6953,35.6605,35.6779,1437594.0
2019-09-30 10:30:00,41.05,41.09,41.04,41.08,876470.0,35.6779,35.7127,35.6692,35.704,876470.0
2019-09-30 10:40:00,41.08,41.09,41.01,41.03,532642.0,35.704,35.7127,35.6431,35.6605,532642.0
2019-09-30 10:50:00,41.03,41.06,41.0,41.02,788102.0,35.6605,35.6866,35.6344,35.6518,788102.0
2019-09-30 11:00:00,41.02,41.04,40.98,41.02,1639310.0,35.6518,35.6692,35.6171,35.6518,1639310.0
2019-09-30 11:10:00,41.01,41.01,40.96,40.97,726572.0,35.6431,35.6431,35.5997,35.6084,726572.0
2019-09-30 11:20:00,40.97,41.03,40.97,41.03,1406575.0,35.6084,35.6605,35.6084,35.6605,1406575.0
2019-09-30 11:30:00,41.03,41.04,40.98,40.99,990230.0,35.6605,35.6692,35.6171,35.6257,990230.0
2019-09-30 11:40:00,40.99,41.03,40.98,41.0,700526.0,35.6257,35.6605,35.6171,35.6344,700526.0
2019-09-30 11:50:00,41.0,41.06,41.0,41.05,2696470.0,35.6344,35.6866,35.6344,35.6779,2696470.0
2019-09-30 12:00:00,41.05,41.08,41.04,41.05,2044785.0,35.6779,35.704,35.6692,35.6779,2044785.0
2019-09-30 12:10:00,41.05,41.07,41.04,41.05,694886.0,35.6779,35.6953,35.6692,35.6779,694886.0
2019-09-30 12:20:00,41.05,41.07,41.04,41.07,542890.0,35.6779,35.6953,35.6692,35.6953,542890.0
2019-09-30 12:30:00,41.07,41.08,41.06,41.08,514085.0,35.6953,35.704,35.6866,35.704,514085.0
2019-09-30 12:40:00,41.08,41.08,41.06,41.07,510453.0,35.704,35.704,35.6866,35.6953,510453.0
2019-09-30 12:50:00,41.07,41.07,41.04,41.07,392322.0,35.6953,35.6953,35.6692,35.6953,392322.0
2019-09-30 13:00:00,41.07,41.07,41.04,41.05,283577.0,35.6953,35.6953,35.6692,35.6779,283577.0
2019-09-30 13:10:00,41.05,41.06,41.03,41.04,240755.0,35.6779,35.6866,35.6605,35.6692,240755.0
2019-09-30 13:20:00,41.04,41.04,41.01,41.02,144871.0,35.6692,35.6692,35.6431,35.6518,144871.0
2019-09-30 13:30:00,41.02,41.02,41.0,41.02,270803.0,35.6518,35.6518,35.6344,35.6518,270803.0
2019-09-30 13:40:00,41.02,41.05,41.01,41.04,451594.0,35.6518,35.6779,35.6431,35.6692,451594.0
2019-09-30 13:50:00,41.04,41.04,41.01,41.02,167494.0,35.6692,35.6692,35.6431,35.6518,167494.0
2019-09-30 14:00:00,41.01,41.02,40.99,41.01,257544.0,35.6431,35.6518,35.6257,35.6431,257544.0
2019-09-30 14:10:00,41.02,41.02,40.98,40.99,303120.0,35.6518,35.6518,35.6171,35.6257,303120.0
2019-09-30 14:20:00,40.99,41.01,40.98,40.99,572640.0,35.6257,35.6431,35.6171,35.6257,572640.0
2019-09-30 14:30:00,40.99,40.99,40.96,40.97,805626.0,35.6257,35.6257,35.5997,35.6084,805626.0
2019-09-30 14:40:00,40.97,41.0,40.96,40.96,701796.0,35.6084,35.6344,35.5997,35.5997,701796.0
2019-09-30 14:50:00,40.97,40.97,40.94,40.95,179747.0,35.6084,35.6084,35.5823,35.591,179747.0
2019-09-30 15:00:00,40.94,40.95,40.91,40.91,949109.0,35.5823,35.591,35.5562,35.5562,949109.0
2019-09-30 15:10:00,40.91,40.93,40.91,40.92,352053.0,35.5562,35.5736,35.5562,35.5649,352053.0
2019-09-30 15:20:00,40.92,40.92,40.88,40.89,708200.0,35.5649,35.5649,35.5301,35.5388,708200.0
2019-09-30 15:30:00,40.89,40.89,40.85,40.87,785794.0,35.5388,35.5388,35.5041,35.5215,785794.0
2019-09-30 15:40:00,40.87,40.89,40.82,40.83,2260106.0,35.5215,35.5388,35.478,35.4867,2260106.0
2019-09-30 15:50:00,40.84,40.89,40.83,40.85,6088672.0,35.4954,35.5388,35.4867,35.5041,6088672.0
2019-10-01 09:30:00,40.9,40.91,40.81,40.82,3160375.0,35.5475,35.5562,35.4693,35.478,3160375.0
2019-10-01 09:40:00,40.82,40.83,40.73,40.78,2074854.0,35.478,35.4867,35.3998,35.4432,2074854.0
2019-10-01 09:50:00,40.78,40.79,40.72,40.79,772950.0,35.4432,35.4519,35.3911,35.4519,772950.0
2019-10-01 10:00:00,40.8,40.83,40.67,40.7,5990850.0,35.4606,35.4867,35.3476,35.3737,5990850.0
2019-10-01 10:10:00,40.69,40.72,40.62,40.66,2268134.0,35.365,35.3911,35.3042,35.3389,2268134.0
2019-10-01 10:20:00,40.66,40.7,40.62,40.7,1961612.0,35.3389,35.3737,35.3042,35.3737,1961612.0
2019-10-01 10:30:00,40.7,40.72,40.66,40.71,809240.0,35.3737,35.3911,35.3389,35.3824,809240.0
2019-10-01 10:40:00,40.72,40.72,40.63,40.63,715464.0,35.3911,35.3911,35.3129,35.3129,715464.0
2019-10-01 10:50:00,40.63,40.65,40.59,40.61,449848.0,35.3129,35.3302,35.2781,35.2955,449848.0
2019-10-01 11:00:00,40.6,40.61,40.55,40.58,2109392.0,35.2868,35.2955,35.2433,35.2694,2109392.0
2019-10-01 11:10:00,40.58,40.64,40.56,40.64,986665.0,35.2694,35.3216,35.252,35.3216,986665.0
2019-10-01 11:20:00,40.64,40.72,40.63,40.71,769743.0,35.3216,35.3911,35.3129,35.3824,769743.0
2019-10-01 11:30:00,40.72,40.73,40.67,40.68,1676928.0,35.3911,35.3998,35.3476,35.3563,1676928.0
2019-10-01 11:40:00,40.67,40.68,40.63,40.63,412503.0,35.3476,35.3563,35.3129,35.3129,412503.0
2019-10-01 11:50:00,40.63,40.66,40.62,40.65,404077.0,35.3129,35.3389,35.3042,35.3302,404077.0
2019-10-01 12:00:00,40.64,40.65,40.58,40.61,361210.0,35.3216,35.3302,35.2694,35.2955,361210.0
2019-10-01 12:10:00,40.6,40.67,40.59,40.66,375543.0,35.2868,35.3476,35.2781,35.3389,375543.0
2019-10-01 12:20:00,40.66,40.7,40.65,40.66,595579.0,35.3389,35.3737,35.3302,35.3389,595579.0
2019-10-01 12:30:00,40.67,40.68,40.63,40.64,215064.0,35.3476,35.3563,35.3129,35.3216,215064.0
2019-10-01 12:40:00,40.63,40.68,40.63,40.66,243000.0,35.3129,35.3563,35.3129,35.3389,243000.0
2019-10-01 12:50:00,40.67,40.7,40.66,40.66,145063.0,35.3476,35.3737,35.3389,35.3389,145063.0
2019-10-01 13:00:00,40.66,40.67,40.64,40.66,344387.0,35.3389,35.3476,35.3216,35.3389,344387.0
2019-10-01 13:10:00,40.66,40.66,40.62,40.63,498332.0,35.3389,35.3389,35.3042,35.3129,498332.0
2019-10-01 13:20:00,40.63,40.65,40.61,40.64,467376.0,35.3129,35.3302,35.2955,35.3216,467376.0
2019-10-01 13:30:00,40.64,40.65,40.61,40.62,432023.0,35.3216,35.3302,35.2955,35.3042,432023.0
2019-10-01 13:40:00,40.62,40.65,40.61,40.64,985018.0,35.3042,35.3302,35.2955,35.3216,985018.0
2019-10-01 13:50:00,40.64,40.65,40.6,40.61,1145585.0,35.3216,35.3302,35.2868,35.2955,1145585.0
2019-10-01 14:00:00,40.6,40.64,40.57,40.58,1465295.0,35.2868,35.3216,35.2607,35.2694,1465295.0
2019-10-01 14:10:00,40.58,40.61,40.57,40.59,665525.0,35.2694,35.2955,35.2607,35.2781,665525.0
2019-10-01 14:20:00,40.59,40.61,40.58,40.59,250447.0,35.2781,35.2955,35.2694,35.2781,250447.0
2019-10-01 14:30:00,40.6,40.64,40.59,40.61,667389.0,35.2868,35.3216,35.2781,35.2955,667389.0
2019-10-01 14:40:00,40.61,40.65,40.6,40.65,488501.0,35.2955,35.3302,35.2868,35.3302,488501.0
2019-10-01 14:50:00,40.64,40.65,40.63,40.64,340787.0,35.3216,35.3302,35.3129,35.3216,340787.0
2019-10-01 15:00:00,40.64,40.66,40.61,40.65,1018511.0,35.3216,35.3389,35.2955,35.3302,1018511.0
2019-10-01 15:10:00,40.64,40.65,40.59,40.6,525724.0,35.3216,35.3302,35.2781,35.2868,525724.0
2019-10-01 15:20:00,40.61,40.63,40.59,40.62,451572.0,35.2955,35.3129,35.2781,35.3042,451572.0
2019-10-01 15:30:00,40.62,40.62,40.58,40.59,629820.0,35.3042,35.3042,35.2694,35.2781,629820.0
2019-10-01 15:40:00,40.59,40.6,40.55,40.57,1380677.0,35.2781,35.2868,35.2433,35.2607,1380677.0
2019-10-01 15:50:00,40.57,40.6,40.55,40.59,5366739.0,35.2607,35.2868,35.2433,35.2781,5366739.0
2019-10-02 09:30:00,40.28,40.32,40.2,40.23,3856586.0,35.0087,35.0434,34.9391,34.9652,3856586.0
2019-10-02 09:40:00,40.22,40.27,40.21,40.24,1350900.0,34.9565,35.0,34.9478,34.9739,1350900.0
2019-10-02 09:50:00,40.25,40.25,40.2,40.25,1787344.0,34.9826,34.9826,34.9391,34.9826,1787344.0
2019-10-02 10:00:00,40.25,40.34,40.2,40.32,1454960.0,34.9826,35.0608,34.9391,35.0434,1454960.0
2019-10-02 10:10:00,40.32,40.34,40.3,40.32,861393.0,35.0434,35.0608,35.026,35.0434,861393.0
2019-10-02 10:20:00,40.32,40.32,40.22,40.22,1471752.0,35.0434,35.0434,34.9565,34.9565,1471752.0
2019-10-02 10:30:00,40.22,40.22,40.14,40.18,2501060.0,34.9565,34.9565,34.887,34.9218,2501060.0
2019-10-02 10:40:00,40.18,40.21,40.15,40.17,1311924.0,34.9218,34.9478,34.8957,34.9131,1311924.0
2019-10-02 10:50:00,40.16,40.25,40.15,40.22,1003441.0,34.9044,34.9826,34.8957,34.9565,1003441.0
2019-10-02 11:00:00,40.21,40.28,40.19,40.27,907142.0,34.9478,35.0087,34.9304,35.0,907142.0
2019-10-02 11:10:00,40.26,40.26,40.2,40.25,1071388.0,34.9913,34.9913,34.9391,34.9826,1071388.0
2019-10-02 11:20:00,40.25,40.29,40.21,40.25,665899.0,34.9826,35.0174,34.9478,34.9826,665899.0
2019-10-02 11:30:00,40.24,40.25,40.16,40.24,1659433.0,34.9739,34.9826,34.9044,34.9739,1659433.0
2019-10-02 11:40:00,40.23,40.25,40.19,40.2,541304.0,34.9652,34.9826,34.9304,34.9391,541304.0
2019-10-02 11:50:00,40.2,40.25,40.19,40.22,603347.0,34.9391,34.9826,34.9304,34.9565,603347.0
2019-10-02 12:00:00,40.21,40.22,40.19,40.21,633099.0,34.9478,34.9565,34.9304,34.9478,633099.0
2019-10-02 12:10:00,40.21,40.21,40.17,40.18,508675.0,34.9478,34.9478,34.9131,34.9218,508675.0
2019-10-02 12:20:00,40.19,40.19,40.15,40.18,283395.0,34.9304,34.9304,34.8957,34.9218,283395.0
2019-10-02 12:30:00,40.18,40.19,40.11,40.13,699860.0,34.9218,34.9304,34.8609,34.8783,699860.0
2019-10-02 12:40:00,40.13,40.14,40.08,40.09,515092.0,34.8783,34.887,34.8348,34.8435,515092.0
2019-10-02 12:50:00,40.09,40.11,40.07,40.1,807836.0,34.8435,34.8609,34.8261,34.8522,807836.0
2019-10-02 13:00:00,40.1,40.15,40.08,40.14,748863.0,34.8522,34.8957,34.8348,34.887,748863.0
2019-10-02 13:10:00,40.14,40.18,40.13,40.16,389966.0,34.887,34.9218,34.8783,34.9044,389966.0
2019-10-02 13:20:00,40.16,40.19,40.14,40.18,292228.0,34.9044,34.9304,34.887,34.9218,292228.0
2019-10-02 13:30:00,40.18,40.19,40.13,40.15,253613.0,34.9218,34.9304,34.8783,34.8957,253613.0
2019-10-02 13:40:00,40.15,40.18,40.13,40.15,368145.0,34.8957,34.9218,34.8783,34.8957,368145.0
2019-10-02 13:50:00,40.15,40.18,40.14,40.16,354378.0,34.8957,34.9218,34.887,34.9044,354378.0
2019-10-02 14:00:00,40.16,40.2,40.13,40.18,531915.0,34.9044,34.9391,34.8783,34.9218,531915.0
2019-10-02 14:10:00,40.19,40.22,40.17,40.21,402226.0,34.9304,34.9565,34.9131,34.9478,402226.0
2019-10-02 14:20:00,40.21,40.24,40.2,40.23,597113.0,34.9478,34.9739,34.9391,34.9652,597113.0
2019-10-02 14:30:00,40.23,40.24,40.2,40.22,380963.0,34.9652,34.9739,34.9391,34.9565,380963.0
2019-10-02 14:40:00,40.22,40.28,40.21,40.27,838385.0,34.9565,35.0087,34.9478,35.0,838385.0
2019-10-02 14:50:00,40.26,40.27,40.24,40.27,732753.0,34.9913,35.0,34.9739,35.0,732753.0
2019-10-02 15:00:00,40.27,40.28,40.24,40.25,618067.0,35.0,35.0087,34.9739,34.9826,618067.0
2019-10-02 15:10:00,40.26,40.31,40.25,40.28,724245.0,34.9913,35.0347,34.9826,35.0087,724245.0
2019-10-02 15:20:00,40.28,40.31,40.26,40.27,607330.0,35.0087,35.0347,34.9913,35.0,607330.0
2019-10-02 15:30:00,40.26,40.31,40.24,40.29,1094201.0,34.9913,35.0347,34.9739,35.0174,1094201.0
2019-10-02 15:40:00,40.3,40.32,40.26,40.26,1621402.0,35.026,35.0434,34.9913,34.9913,1621402.0
2019-10-02 15:50:00,40.26,40.28,40.24,40.27,4204522.0,34.9913,35.0087,34.9739,35.0,4204522.0
2019-10-03 09:30:00,40.41,40.48,40.38,40.4,1746293.0,35.1217,35.1825,35.0956,35.113,1746293.0
2019-10-03 09:40:00,40.4,40.47,40.38,40.46,1603901.0,35.113,35.1738,35.0956,35.1651,1603901.0
2019-10-03 09:50:00,40.46,40.49,40.46,40.47,671739.0,35.1651,35.1912,35.1651,35.1738,671739.0
2019-10-03 10:00:00,40.46,40.47,40.3,40.36,8856941.0,35.1651,35.1738,35.026,35.0782,8856941.0
2019-10-03 10:10:00,40.36,40.42,40.31,40.39,1764618.0,35.0782,35.1303,35.0347,35.1043,1764618.0
2019-10-03 10:20:00,40.39,40.56,40.37,40.49,4758029.0,35.1043,35.252,35.0869,35.1912,4758029.0
2019-10-03 10:30:00,40.5,40.55,40.44,40.5,2461498.0,35.1999,35.2433,35.1477,35.1999,2461498.0
2019-10-03 10:40:00,40.51,40.52,40.44,40.46,1613193.0,35.2086,35.2173,35.1477,35.1651,1613193.0
2019-10-03 10:50:00,40.46,40.54,40.42,40.53,1444123.0,35.1651,35.2346,35.1303,35.2259,1444123.0
2019-10-03 11:00:00,40.53,40.68,40.5,40.68,3511233.0,35.2259,35.3563,35.1999,35.3563,3511233.0
2019-10-03 11:10:00,40.68,40.72,40.64,40.71,2934939.0,35.3563,35.3911,35.3216,35.3824,2934939.0
2019-10-03 11:20:00,40.71,40.71,40.63,40.64,1052107.0,35.3824,35.3824,35.3129,35.3216,1052107.0
2019-10-03 11:30:00,40.63,40.65,40.58,40.59,1143353.0,35.3129,35.3302,35.2694,35.2781,1143353.0
2019-10-03 11:40:00,40.59,40.64,40.57,40.59,599519.0,35.2781,35.3216,35.2607,35.2781,599519.0
2019-10-03 11:50:00,40.59,40.62,40.58,40.59,410223.0,35.2781,35.3042,35.2694,35.2781,410223.0
2019-10-03 12:00:00,40.59,40.63,40.59,40.61,327516.0,35.2781,35.3129,35.2781,35.2955,327516.0
2019-10-03 12:10:00,40.61,40.63,40.58,40.6,833619.0,35.2955,35.3129,35.2694,35.2868,833619.0
2019-10-03 12:20:00,40.6,40.67,40.59,40.65,369620.0,35.2868,35.3476,35.2781,35.3302,369620.0
2019-10-03 12:30:00,40.66,40.68,40.64,40.68,695937.0,35.3389,35.3563,35.3216,35.3563,695937.0
2019-10-03 12:40:00,40.68,40.69,40.64,40.68,265807.0,35.3563,35.365,35.3216,35.3563,265807.0
2019-10-03 12:50:00,40.68,40.71,40.66,40.7,556415.0,35.3563,35.3824,35.3389,35.3737,556415.0
2019-10-03 13:00:00,40.7,40.72,40.68,40.69,426705.0,35.3737,35.3911,35.3563,35.365,426705.0
2019-10-03 13:10:00,40.69,40.71,40.68,40.7,223071.0,35.365,35.3824,35.3563,35.3737,223071.0
2019-10-03 13:20:00,40.7,40.71,40.67,40.7,790868.0,35.3737,35.3824,35.3476,35.3737,790868.0
2019-10-03 13:30:00,40.7,40.73,40.7,40.72,458200.0,35.3737,35.3998,35.3737,35.3911,458200.0
2019-10-03 13:40:00,40.72,40.77,40.71,40.75,845713.0,35.3911,35.4345,35.3824,35.4172,845713.0
2019-10-03 13:50:00,40.75,40.76,40.71,40.72,369218.0,35.4172,35.4258,35.3824,35.3911,369218.0
2019-10-03 14:00:00,40.72,40.72,40.69,40.71,826755.0,35.3911,35.3911,35.365,35.3824,826755.0
2019-10-03 14:10:00,40.72,40.74,40.7,40.73,362134.0,35.3911,35.4085,35.3737,35.3998,362134.0
2019-10-03 14:20:00,40.73,40.75,40.72,40.74,502921.0,35.3998,35.4172,35.3911,35.4085,502921.0
2019-10-03 14:30:00,40.74,40.75,40.71,40.72,428220.0,35.4085,35.4172,35.3824,35.3911,428220.0
2019-10-03 14:40:00,40.72,40.76,40.71,40.75,1990253.0,35.3911,35.4258,35.3824,35.4172,1990253.0
2019-10-03 14:50:00,40.76,40.77,40.73,40.75,1289997.0,35.4258,35.4345,35.3998,35.4172,1289997.0
2019-10-03 15:00:00,40.75,40.76,40.71,40.72,293084.0,35.4172,35.4258,35.3824,35.3911,293084.0
2019-10-03 15:10:00,40.72,40.74,40.68,40.7,818836.0,35.3911,35.4085,35.3563,35.3737,818836.0
2019-10-03 15:20:00,40.7,40.72,40.69,40.72,482786.0,35.3737,35.3911,35.365,35.3911,482786.0
2019-10-03 15:30:00,40.72,40.72,40.69,40.7,850203.0,35.3911,35.3911,35.365,35.3737,850203.0
2019-10-03 15:40:00,40.7,40.73,40.69,40.7,1327899.0,35.3737,35.3998,35.365,35.3737,1327899.0
2019-10-03 15:50:00,40.7,40.78,40.68,40.78,7262354.0,35.3737,35.4432,35.3563,35.4432,7262354.0
2019-10-04 09:30:00,40.67,40.75,40.64,40.66,4595580.0,35.3476,35.4172,35.3216,35.3389,4595580.0
2019-10-04 09:40:00,40.66,40.73,40.65,40.69,1518435.0,35.3389,35.3998,35.3302,35.365,1518435.0
2019-10-04 09:50:00,40.69,40.76,40.65,40.76,1122847.0,35.365,35.4258,35.3302,35.4258,1122847.0
2019-10-04 10:00:00,40.76,40.79,40.72,40.73,963687.0,35.4258,35.4519,35.3911,35.3998,963687.0
2019-10-04 10:10:00,40.74,40.76,40.69,40.74,1811744.0,35.4085,35.4258,35.365,35.4085,1811744.0
2019-10-04 10:20:00,40.75,40.79,40.73,40.74,632224.0,35.4172,35.4519,35.3998,35.4085,632224.0
2019-10-04 10:30:00,40.73,40.74,40.69,40.7,601785.0,35.3998,35.4085,35.365,35.3737,601785.0
2019-10-04 10:40:00,40.69,40.71,40.62,40.65,982553.0,35.365,35.3824,35.3042,35.3302,982553.0
2019-10-04 10:50:00,40.65,40.76,40.65,40.71,4717097.0,35.3302,35.4258,35.3302,35.3824,4717097.0
2019-10-04 11:00:00,40.71,40.8,40.68,40.79,1279512.0,35.3824,35.4606,35.3563,35.4519,1279512.0
2019-10-04 11:10:00,40.79,40.82,40.77,40.79,595511.0,35.4519,35.478,35.4345,35.4519,595511.0
2019-10-04 11:20:00,40.8,40.8,40.74,40.79,517326.0,35.4606,35.4606,35.4085,35.4519,517326.0
2019-10-04 11:30:00,40.79,40.84,40.79,40.83,649581.0,35.4519,35.4954,35.4519,35.4867,649581.0
2019-10-04 11:40:00,40.82,40.84,40.79,40.82,1393511.0,35.478,35.4954,35.4519,35.478,1393511.0
2019-10-04 11:50:00,40.81,40.84,40.78,40.8,528712.0,35.4693,35.4954,35.4432,35.4606,528712.0
2019-10-04 12:00:00,40.79,40.81,40.79,40.8,435612.0,35.4519,35.4693,35.4519,35.4606,435612.0
2019-10-04 12:10:00,40.8,40.81,40.77,40.8,866309.0,35.4606,35.4693,35.4345,35.4606,866309.0
2019-10-04 12:20:00,40.8,40.84,40.79,40.82,355551.0,35.4606,35.4954,35.4519,35.478,355551.0
2019-10-04 12:30:00,40.83,40.85,40.81,40.84,803164.0,35.4867,35.5041,35.4693,35.4954,803164.0
2019-10-04 12:40:00,40.84,40.85,40.82,40.83,310696.0,35.4954,35.5041,35.478,35.4867,310696.0
2019-10-04 12:50:00,40.83,40.84,40.81,40.83,393325.0,35.4867,35.4954,35.4693,35.4867,393325.0
2019-10-04 13:00:00,40.83,40.84,40.81,40.82,296384.0,35.4867,35.4954,35.4693,35.478,296384.0
2019-10-04 13:10:00,40.83,40.9,40.82,40.89,1893528.0,35.4867,35.5475,35.478,35.5388,1893528.0
2019-10-04 13:20:00,40.89,40.9,40.86,40.9,901044.0,35.5388,35.5475,35.5128,35.5475,901044.0
2019-10-04 13:30:00,40.9,40.9,40.88,40.9,468561.0,35.5475,35.5475,35.5301,35.5475,468561.0
2019-10-04 13:40:00,40.9,40.94,40.89,40.91,957317.0,35.5475,35.5823,35.5388,35.5562,957317.0
2019-10-04 13:50:00,40.92,40.92,40.88,40.9,1070781.0,35.5649,35.5649,35.5301,35.5475,1070781.0
2019-10-04 14:00:00,40.9,40.91,40.87,40.9,540216.0,35.5475,35.5562,35.5215,35.5475,540216.0
2019-10-04 14:10:00,40.91,40.93,40.89,40.91,450614.0,35.5562,35.5736,35.5388,35.5562,450614.0
2019-10-04 14:20:00,40.91,40.94,40.91,40.93,433030.0,35.5562,35.5823,35.5562,35.5736,433030.0
2019-10-04 14:30:00,40.93,40.97,40.92,40.97,2718913.0,35.5736,35.6084,35.5649,35.6084,2718913.0
2019-10-04 14:40:00,40.97,40.98,40.96,40.97,891316.0,35.6084,35.6171,35.5997,35.6084,891316.0
2019-10-04 14:50:00,40.96,40.98,40.95,40.98,560111.0,35.5997,35.6171,35.591,35.6171,560111.0
2019-10-04 15:00:00,40.98,40.99,40.96,40.99,2158238.0,35.6171,35.6257,35.5997,35.6257,2158238.0
2019-10-04 15:10:00,40.99,41.0,40.97,40.98,710764.0,35.6257,35.6344,35.6084,35.6171,710764.0
2019-10-04 15:20:00,40.98,40.99,40.97,40.98,458962.0,35.6171,35.6257,35.6084,35.6171,458962.0
2019-10-04 15:30:00,40.98,41.02,40.97,41.0,1168498.0,35.6171,35.6518,35.6084,35.6344,1168498.0
2019-10-04 15:40:00,41.0,41.03,40.99,41.03,1221239.0,35.6344,35.6605,35.6257,35.6605,1221239.0
2019-10-04 15:50:00,41.03,41.05,40.96,40.98,6855216.0,35.6605,35.6779,35.5997,35.6171,6855216.0
2019-10-07 09:30:00,40.72,40.79,40.72,40.76,1215808.0,35.3911,35.4519,35.3911,35.4258,1215808.0
2019-10-07 09:40:00,40.75,40.77,40.73,40.77,931939.0,35.4172,35.4345,35.3998,35.4345,931939.0
2019-10-07 09:50:00,40.77,40.83,40.74,40.74,1652700.0,35.4345,35.4867,35.4085,35.4085,1652700.0
2019-10-07 10:00:00,40.75,40.81,40.72,40.78,938607.0,35.4172,35.4693,35.3911,35.4432,938607.0
2019-10-07 10:10:00,40.79,40.8,40.73,40.74,741161.0,35.4519,35.4606,35.3998,35.4085,741161.0
2019-10-07 10:20:00,40.74,40.8,40.73,40.78,881176.0,35.4085,35.4606,35.3998,35.4432,881176.0
2019-10-07 10:30:00,40.77,40.79,40.76,40.77,408554.0,35.4345,35.4519,35.4258,35.4345,408554.0
2019-10-07 10:40:00,40.77,40.82,40.77,40.81,646594.0,35.4345,35.478,35.4345,35.4693,646594.0
2019-10-07 10:50:00,40.8,40.9,40.8,40.9,732515.0,35.4606,35.5475,35.4606,35.5475,732515.0
2019-10-07 11:00:00,40.9,40.93,40.88,40.91,3529482.0,35.5475,35.5736,35.5301,35.5562,3529482.0
2019-10-07 11:10:00,40.91,40.92,40.84,40.85,861355.0,35.5562,35.5649,35.4954,35.5041,861355.0
2019-10-07 11:20:00,40.85,40.86,40.74,40.75,960888.0,35.5041,35.5128,35.4085,35.4172,960888.0
2019-10-07 11:30:00,40.75,40.81,40.75,40.78,841309.0,35.4172,35.4693,35.4172,35.4432,841309.0
2019-10-07 11:40:00,40.78,40.79,40.74,40.75,753121.0,35.4432,35.4519,35.4085,35.4172,753121.0
2019-10-07 11:50:00,40.75,40.81,40.72,40.8,5848765.0,35.4172,35.4693,35.3911,35.4606,5848765.0
2019-10-07 12:00:00,40.79,40.81,40.77,40.77,739235.0,35.4519,35.4693,35.4345,35.4345,739235.0
2019-10-07 12:10:00,40.77,40.79,40.76,40.77,400296.0,35.4345,35.4519,35.4258,35.4345,400296.0
2019-10-07 12:20:00,40.77,40.79,40.75,40.76,960306.0,35.4345,35.4519,35.4172,35.4258,960306.0
2019-10-07 12:30:00,40.76,40.76,40.73,40.74,329119.0,35.4258,35.4258,35.3998,35.4085,329119.0
2019-10-07 12:40:00,40.74,40.75,40.72,40.73,216933.0,35.4085,35.4172,35.3911,35.3998,216933.0
2019-10-07 12:50:00,40.73,40.73,40.68,40.7,1240499.0,35.3998,35.3998,35.3563,35.3737,1240499.0
2019-10-07 13:00:00,40.7,40.73,40.67,40.67,434670.0,35.3737,35.3998,35.3476,35.3476,434670.0
2019-10-07 13:10:00,40.67,40.69,40.66,40.67,301959.0,35.3476,35.365,35.3389,35.3476,301959.0
2019-10-07 13:20:00,40.66,40.69,40.66,40.68,444475.0,35.3389,35.365,35.3389,35.3563,444475.0
2019-10-07 13:30:00,40.68,40.88,40.67,40.81,2667021.0,35.3563,35.5301,35.3476,35.4693,2667021.0
2019-10-07 13:40:00,40.82,40.85,40.79,40.81,366863.0,35.478,35.5041,35.4519,35.4693,366863.0
2019-10-07 13:50:00,40.82,40.88,40.8,40.87,1266938.0,35.478,35.5301,35.4606,35.5215,1266938.0
2019-10-07 14:00:00,40.88,40.88,40.74,40.77,2714483.0,35.5301,35.5301,35.4085,35.4345,2714483.0
2019-10-07 14:10:00,40.77,40.78,40.69,40.71,969546.0,35.4345,35.4432,35.365,35.3824,969546.0
2019-10-07 14:20:00,40.7,40.71,40.66,40.69,464879.0,35.3737,35.3824,35.3389,35.365,464879.0
2019-10-07 14:30:00,40.68,40.69,40.62,40.66,633956.0,35.3563,35.365,35.3042,35.3389,633956.0
2019-10-07 14:40:00,40.65,40.66,40.63,40.64,309048.0,35.3302,35.3389,35.3129,35.3216,309048.0
2019-10-07 14:50:00,40.63,40.7,40.59,40.7,1051562.0,35.3129,35.3737,35.2781,35.3737,1051562.0
2019-10-07 15:00:00,40.7,40.71,40.64,40.69,670928.0,35.3737,35.3824,35.3216,35.365,670928.0
2019-10-07 15:10:00,40.68,40.71,40.64,40.69,575137.0,35.3563,35.3824,35.3216,35.365,575137.0
2019-10-07 15:20:00,40.69,40.72,40.66,40.7,330929.0,35.365,35.3911,35.3389,35.3737,330929.0
2019-10-07 15:30:00,40.71,40.71,40.67,40.68,702466.0,35.3824,35.3824,35.3476,35.3563,702466.0
2019-10-07 15:40:00,40.68,40.69,40.64,40.65,1038842.0,35.3563,35.365,35.3216,35.3302,1038842.0
2019-10-07 15:50:00,40.66,40.67,40.61,40.62,5394574.0,35.3389,35.3476,35.2955,35.3042,5394574.0
2019-10-08 09:30:00,40.55,40.59,40.52,40.53,2272995.0,35.2433,35.2781,35.2173,35.2259,2272995.0
2019-10-08 09:40:00,40.54,40.58,40.51,40.53,1144857.0,35.2346,35.2694,35.2086,35.2259,1144857.0
2019-10-08 09:50:00,40.52,40.54,40.47,40.48,5228482.0,35.2173,35.2346,35.1738,35.1825,5228482.0
2019-10-08 10:00:00,40.48,40.51,40.4,40.43,2925199.0,35.1825,35.2086,35.113,35.139,2925199.0
2019-10-08 10:10:00,40.43,40.5,40.42,40.49,1138157.0,35.139,35.1999,35.1303,35.1912,1138157.0
2019-10-08 10:20:00,40.49,40.5,40.45,40.46,1033171.0,35.1912,35.1999,35.1564,35.1651,1033171.0
2019-10-08 10:30:00,40.46,40.49,40.4,40.47,944164.0,35.1651,35.1912,35.113,35.1738,944164.0
2019-10-08 10:40:00,40.47,40.48,40.44,40.45,1307084.0,35.1738,35.1825,35.1477,35.1564,1307084.0
2019-10-08 10:50:00,40.45,40.56,40.43,40.53,1955880.0,35.1564,35.252,35.139,35.2259,1955880.0
2019-10-08 11:00:00,40.53,40.55,40.49,40.49,1226805.0,35.2259,35.2433,35.1912,35.1912,1226805.0
2019-10-08 11:10:00,40.48,40.51,40.46,40.48,672088.0,35.1825,35.2086,35.1651,35.1825,672088.0
2019-10-08 11:20:00,40.48,40.48,40.42,40.43,597446.0,35.1825,35.1825,35.1303,35.139,597446.0
2019-10-08 11:30:00,40.44,40.44,40.37,40.43,1174555.0,35.1477,35.1477,35.0869,35.139,1174555.0
2019-10-08 11:40:00,40.42,40.45,40.41,40.41,997138.0,35.1303,35.1564,35.1217,35.1217,997138.0
2019-10-08 11:50:00,40.41,40.46,40.4,40.44,539180.0,35.1217,35.1651,35.113,35.1477,539180.0
2019-10-08 12:00:00,40.44,40.46,40.42,40.44,527999.0,35.1477,35.1651,35.1303,35.1477,527999.0
2019-10-08 12:10:00,40.44,40.46,40.42,40.43,337114.0,35.1477,35.1651,35.1303,35.139,337114.0
2019-10-08 12:20:00,40.43,40.48,40.43,40.46,210047.0,35.139,35.1825,35.139,35.1651,210047.0
2019-10-08 12:30:00,40.46,40.47,40.43,40.44,175750.0,35.1651,35.1738,35.139,35.1477,175750.0
2019-10-08 12:40:00,40.44,40.58,40.43,40.53,1744027.0,35.1477,35.2694,35.139,35.2259,1744027.0
2019-10-08 12:50:00,40.52,40.54,40.46,40.48,540120.0,35.2173,35.2346,35.1651,35.1825,540120.0
2019-10-08 13:00:00,40.48,40.5,40.46,40.48,229237.0,35.1825,35.1999,35.1651,35.1825,229237.0
2019-10-08 13:10:00,40.47,40.49,40.46,40.47,337316.0,35.1738,35.1912,35.1651,35.1738,337316.0
2019-10-08 13:20:00,40.47,40.5,40.46,40.48,475258.0,35.1738,35.1999,35.1651,35.1825,475258.0
2019-10-08 13:30:00,40.49,40.51,40.46,40.48,409074.0,35.1912,35.2086,35.1651,35.1825,409074.0
2019-10-08 13:40:00,40.48,40.51,40.48,40.48,240161.0,35.1825,35.2086,35.1825,35.1825,240161.0
2019-10-08 13:50:00,40.48,40.49,40.46,40.48,191047.0,35.1825,35.1912,35.1651,35.1825,191047.0
2019-10-08 14:00:00,40.48,40.5,40.45,40.49,385831.0,35.1825,35.1999,35.1564,35.1912,385831.0
2019-10-08 14:10:00,40.49,40.49,40.46,40.48,310195.0,35.1912,35.1912,35.1651,35.1825,310195.0
2019-10-08 14:20:00,40.48,40.49,40.47,40.48,445031.0,35.1825,35.1912,35.1738,35.1825,445031.0
2019-10-08 14:30:00,40.47,40.59,40.47,40.52,1413385.0,35.1738,35.2781,35.1738,35.2173,1413385.0
2019-10-08 14:40:00,40.52,40.6,40.51,40.58,422054.0,35.2173,35.2868,35.2086,35.2694,422054.0
2019-10-08 14:50:00,40.59,40.59,40.37,40.49,2734558.0,35.2781,35.2781,35.0869,35.1912,2734558.0
2019-10-08 15:00:00,40.49,40.58,40.42,40.42,1743967.0,35.1912,35.2694,35.1303,35.1303,1743967.0
2019-10-08 15:10:00,40.43,40.46,40.39,40.44,1251197.0,35.139,35.1651,35.1043,35.1477,1251197.0
2019-10-08 15:20:00,40.44,40.46,40.4,40.43,570519.0,35.1477,35.1651,35.113,35.139,570519.0
2019-10-08 15:30:00,40.43,40.46,40.37,40.38,1009976.0,35.139,35.1651,35.0869,35.0956,1009976.0
2019-10-08 15:40:00,40.37,40.39,40.35,40.36,1501346.0,35.0869,35.1043,35.0695,35.0782,1501346.0
2019-10-08 15:50:00,40.36,40.38,40.31,40.34,5049202.0,35.0782,35.0956,35.0347,35.0608,5049202.0
2019-10-09 09:30:00,40.67,40.7,40.61,40.66,1404266.0,35.3476,35.3737,35.2955,35.3389,1404266.0
2019-10-09 09:40:00,40.66,40.69,40.63,40.66,1246725.0,35.3389,35.365,35.3129,35.3389,1246725.0
2019-10-09 09:50:00,40.66,40.67,40.6,40.65,1846863.0,35.3389,35.3476,35.2868,35.3302,1846863.0
2019-10-09 10:00:00,40.66,40.7,40.65,40.68,1535279.0,35.3389,35.3737,35.3302,35.3563,1535279.0
2019-10-09 10:10:00,40.69,40.72,40.66,40.72,862012.0,35.365,35.3911,35.3389,35.3911,862012.0
2019-10-09 10:20:00,40.71,40.72,40.68,40.69,459877.0,35.3824,35.3911,35.3563,35.365,459877.0
2019-10-09 10:30:00,40.68,40.69,40.63,40.64,599422.0,35.3563,35.365,35.3129,35.3216,599422.0
2019-10-09 10:40:00,40.64,40.68,40.63,40.65,996934.0,35.3216,35.3563,35.3129,35.3302,996934.0
2019-10-09 10:50:00,40.65,40.66,40.62,40.66,984276.0,35.3302,35.3389,35.3042,35.3389,984276.0
2019-10-09 11:00:00,40.66,40.68,40.6,40.63,644469.0,35.3389,35.3563,35.2868,35.3129,644469.0
2019-10-09 11:10:00,40.64,40.64,40.6,40.64,662496.0,35.3216,35.3216,35.2868,35.3216,662496.0
2019-10-09 11:20:00,40.64,40.66,40.61,40.63,700885.0,35.3216,35.3389,35.2955,35.3129,700885.0
2019-10-09 11:30:00,40.63,40.69,40.62,40.66,587646.0,35.3129,35.365,35.3042,35.3389,587646.0
2019-10-09 11:40:00,40.66,40.72,40.65,40.71,687378.0,35.3389,35.3911,35.3302,35.3824,687378.0
2019-10-09 11:50:00,40.71,40.72,40.68,40.69,345271.0,35.3824,35.3911,35.3563,35.365,345271.0
2019-10-09 12:00:00,40.69,40.72,40.69,40.7,707946.0,35.365,35.3911,35.365,35.3737,707946.0
2019-10-09 12:10:00,40.71,40.72,40.68,40.69,286243.0,35.3824,35.3911,35.3563,35.365,286243.0
2019-10-09 12:20:00,40.69,40.71,40.68,40.7,343302.0,35.365,35.3824,35.3563,35.3737,343302.0
2019-10-09 12:30:00,40.7,40.73,40.69,40.71,537897.0,35.3737,35.3998,35.365,35.3824,537897.0
2019-10-09 12:40:00,40.71,40.73,40.69,40.73,523254.0,35.3824,35.3998,35.365,35.3998,523254.0
2019-10-09 12:50:00,40.73,40.75,40.69,40.75,302219.0,35.3998,35.4172,35.365,35.4172,302219.0
2019-10-09 13:00:00,40.75,40.81,40.72,40.75,2020534.0,35.4172,35.4693,35.3911,35.4172,2020534.0
2019-10-09 13:10:00,40.75,40.75,40.71,40.73,512912.0,35.4172,35.4172,35.3824,35.3998,512912.0
2019-10-09 13:20:00,40.72,40.74,40.7,40.73,241659.0,35.3911,35.4085,35.3737,35.3998,241659.0
2019-10-09 13:30:00,40.73,40.77,40.72,40.73,1488405.0,35.3998,35.4345,35.3911,35.3998,1488405.0
2019-10-09 13:40:00,40.73,40.75,40.72,40.73,765548.0,35.3998,35.4172,35.3911,35.3998,765548.0
2019-10-09 13:50:00,40.73,40.77,40.73,40.76,406791.0,35.3998,35.4345,35.3998,35.4258,406791.0
2019-10-09 14:00:00,40.76,40.77,40.72,40.73,393645.0,35.4258,35.4345,35.3911,35.3998,393645.0
2019-10-09 14:10:00,40.74,40.78,40.72,40.77,332072.0,35.4085,35.4432,35.3911,35.4345,332072.0
2019-10-09 14:20:00,40.76,40.79,40.76,40.77,221310.0,35.4258,35.4519,35.4258,35.4345,221310.0
2019-10-09 14:30:00,40.77,40.78,40.74,40.75,672381.0,35.4345,35.4432,35.4085,35.4172,672381.0
2019-10-09 14:40:00,40.75,40.77,40.74,40.76,404026.0,35.4172,35.4345,35.4085,35.4258,404026.0
2019-10-09 14:50:00,40.76,40.8,40.75,40.77,487310.0,35.4258,35.4606,35.4172,35.4345,487310.0
2019-10-09 15:00:00,40.77,40.79,40.76,40.77,319066.0,35.4345,35.4519,35.4258,35.4345,319066.0
2019-10-09 15:10:00,40.77,40.78,40.75,40.76,417717.0,35.4345,35.4432,35.4172,35.4258,417717.0
2019-10-09 15:20:00,40.75,40.79,40.74,40.78,938671.0,35.4172,35.4519,35.4085,35.4432,938671.0
2019-10-09 15:30:00,40.78,40.79,40.77,40.78,461640.0,35.4432,35.4519,35.4345,35.4432,461640.0
2019-10-09 15:40:00,40.77,40.78,40.62,40.66,3653781.0,35.4345,35.4432,35.3042,35.3389,3653781.0
2019-10-09 15:50:00,40.66,40.68,40.62,40.65,3738134.0,35.3389,35.3563,35.3042,35.3302,3738134.0
2019-10-10 09:30:00,40.8,40.89,40.79,40.86,2807421.0,35.4606,35.5388,35.4519,35.5128,2807421.0
2019-10-10 09:40:00,40.86,40.92,40.81,40.91,1719269.0,35.5128,35.5649,35.4693,35.5562,1719269.0
2019-10-10 09:50:00,40.91,41.1,40.9,41.09,4407417.0,35.5562,35.7214,35.5475,35.7127,4407417.0
2019-10-10 10:00:00,41.09,41.12,41.05,41.06,2074216.0,35.7127,35.7387,35.6779,35.6866,2074216.0
2019-10-10 10:10:00,41.06,41.15,41.06,41.12,1562139.0,35.6866,35.7648,35.6866,35.7387,1562139.0
2019-10-10 10:20:00,41.13,41.15,41.09,41.11,737715.0,35.7474,35.7648,35.7127,35.73,737715.0
2019-10-10 10:30:00,41.1,41.15,41.08,41.12,2044306.0,35.7214,35.7648,35.704,35.7387,2044306.0
2019-10-10 10:40:00,41.13,41.15,41.1,41.1,652720.0,35.7474,35.7648,35.7214,35.7214,652720.0
2019-10-10 10:50:00,41.1,41.2,41.09,41.18,3085729.0,35.7214,35.8083,35.7127,35.7909,3085729.0
2019-10-10 11:00:00,41.19,41.2,41.14,41.19,1000195.0,35.7996,35.8083,35.7561,35.7996,1000195.0
2019-10-10 11:10:00,41.19,41.21,41.17,41.21,1030878.0,35.7996,35.817,35.7822,35.817,1030878.0
2019-10-10 11:20:00,41.21,41.21,41.16,41.17,863770.0,35.817,35.817,35.7735,35.7822,863770.0
2019-10-10 11:30:00,41.17,41.19,41.15,41.18,1022113.0,35.7822,35.7996,35.7648,35.7909,1022113.0
2019-10-10 11:40:00,41.18,41.24,41.16,41.22,685313.0,35.7909,35.843,35.7735,35.8256,685313.0
2019-10-10 11:50:00,41.23,41.24,41.17,41.2,964084.0,35.8343,35.843,35.7822,35.8083,964084.0
2019-10-10 12:00:00,41.2,41.21,41.12,41.12,1382077.0,35.8083,35.817,35.7387,35.7387,1382077.0
2019-10-10 12:10:00,41.12,41.14,41.11,41.12,912394.0,35.7387,35.7561,35.73,35.7387,912394.0
2019-10-10 12:20:00,41.12,41.12,41.07,41.08,909518.0,35.7387,35.7387,35.6953,35.704,909518.0
2019-10-10 12:30:00,41.08,41.09,41.02,41.04,1228909.0,35.704,35.7127,35.6518,35.6692,1228909.0
2019-10-10 12:40:00,41.04,41.05,41.02,41.05,532053.0,35.6692,35.6779,35.6518,35.6779,532053.0
2019-10-10 12:50:00,41.04,41.07,41.03,41.07,658102.0,35.6692,35.6953,35.6605,35.6953,658102.0
2019-10-10 13:00:00,41.07,41.09,41.04,41.09,648893.0,35.6953,35.7127,35.6692,35.7127,648893.0
2019-10-10 13:10:00,41.09,41.09,41.06,41.07,367151.0,35.7127,35.7127,35.6866,35.6953,367151.0
2019-10-10 13:20:00,41.07,41.1,41.06,41.08,215563.0,35.6953,35.7214,35.6866,35.704,215563.0
2019-10-10 13:30:00,41.08,41.08,41.03,41.05,326732.0,35.704,35.704,35.6605,35.6779,326732.0
2019-10-10 13:40:00,41.06,41.07,41.05,41.07,200955.0,35.6866,35.6953,35.6779,35.6953,200955.0
2019-10-10 13:50:00,41.07,41.13,41.06,41.1,629757.0,35.6953,35.7474,35.6866,35.7214,629757.0
2019-10-10 14:00:00,41.1,41.11,40.84,40.93,2166866.0,35.7214,35.73,35.4954,35.5736,2166866.0
2019-10-10 14:10:00,40.92,41.03,40.9,41.02,956031.0,35.5649,35.6605,35.5475,35.6518,956031.0
2019-10-10 14:20:00,41.02,41.03,40.96,41.0,296780.0,35.6518,35.6605,35.5997,35.6344,296780.0
2019-10-10 14:30:00,41.0,41.03,40.99,41.01,272593.0,35.6344,35.6605,35.6257,35.6431,272593.0
2019-10-10 14:40:00,41.0,41.02,40.96,41.02,281179.0,35.6344,35.6518,35.5997,35.6518,281179.0
2019-10-10 14:50:00,41.02,41.04,40.98,41.04,447057.0,35.6518,35.6692,35.6171,35.6692,447057.0
2019-10-10 15:00:00,41.03,41.05,41.01,41.04,420136.0,35.6605,35.6779,35.6431,35.6692,420136.0
2019-10-10 15:10:00,41.03,41.06,41.02,41.05,645107.0,35.6605,35.6866,35.6518,35.6779,645107.0
2019-10-10 15:20:00,41.05,41.07,41.04,41.05,470992.0,35.6779,35.6953,35.6692,35.6779,470992.0
2019-10-10 15:30:00,41.05,41.08,41.03,41.04,387661.0,35.6779,35.704,35.6605,35.6692,387661.0
2019-10-10 15:40:00,41.04,41.1,41.03,41.1,1410148.0,35.6692,35.7214,35.6605,35.7214,1410148.0
2019-10-10 15:50:00,41.1,41.11,41.03,41.06,3312321.0,35.7214,35.73,35.6605,35.6866,3312321.0
2019-10-11 09:30:00,41.7,41.75,41.69,41.73,3336043.0,36.2428,36.2863,36.2341,36.2689,3336043.0
2019-10-11 09:40:00,41.73,41.84,41.7,41.82,3088604.0,36.2689,36.3645,36.2428,36.3471,3088604.0
2019-10-11 09:50:00,41.82,41.86,41.8,41.82,3242136.0,36.3471,36.3819,36.3297,36.3471,3242136.0
2019-10-11 10:00:00,41.83,41.86,41.8,41.84,3637346.0,36.3558,36.3819,36.3297,36.3645,3637346.0
2019-10-11 10:10:00,41.83,41.87,41.8,41.87,1869087.0,36.3558,36.3906,36.3297,36.3906,1869087.0
2019-10-11 10:20:00,41.87,41.89,41.86,41.89,1410170.0,36.3906,36.408,36.3819,36.408,1410170.0
2019-10-11 10:30:00,41.89,41.91,41.85,41.86,2233326.0,36.408,36.4254,36.3732,36.3819,2233326.0
2019-10-11 10:40:00,41.86,41.87,41.83,41.86,1305935.0,36.3819,36.3906,36.3558,36.3819,1305935.0
2019-10-11 10:50:00,41.86,41.86,41.82,41.85,706062.0,36.3819,36.3819,36.3471,36.3732,706062.0
2019-10-11 11:00:00,41.85,41.94,41.85,41.91,2715614.0,36.3732,36.4514,36.3732,36.4254,2715614.0
2019-10-11 11:10:00,41.92,41.96,41.9,41.95,2007669.0,36.434,36.4688,36.4167,36.4601,2007669.0
2019-10-11 11:20:00,41.95,42.0,41.94,42.0,2828436.0,36.4601,36.5036,36.4514,36.5036,2828436.0
2019-10-11 11:30:00,41.99,42.05,41.98,41.98,4195550.0,36.4949,36.547,36.4862,36.4862,4195550.0
2019-10-11 11:40:00,41.98,41.99,41.89,41.91,3987800.0,36.4862,36.4949,36.408,36.4254,3987800.0
2019-10-11 11:50:00,41.91,41.91,41.81,41.81,1329257.0,36.4254,36.4254,36.3384,36.3384,1329257.0
2019-10-11 12:00:00,41.81,41.83,41.77,41.8,2095369.0,36.3384,36.3558,36.3037,36.3297,2095369.0
2019-10-11 12:10:00,41.79,41.83,41.77,41.8,986996.0,36.3211,36.3558,36.3037,36.3297,986996.0
2019-10-11 12:20:00,41.8,41.85,41.8,41.84,640779.0,36.3297,36.3732,36.3297,36.3645,640779.0
2019-10-11 12:30:00,41.84,41.85,41.63,41.78,3331350.0,36.3645,36.3732,36.182,36.3124,3331350.0
2019-10-11 12:40:00,41.78,41.82,41.75,41.8,630766.0,36.3124,36.3471,36.2863,36.3297,630766.0
2019-10-11 12:50:00,41.8,41.86,41.79,41.84,821025.0,36.3297,36.3819,36.3211,36.3645,821025.0
2019-10-11 13:00:00,41.84,41.86,41.8,41.83,877722.0,36.3645,36.3819,36.3297,36.3558,877722.0
2019-10-11 13:10:00,41.83,41.85,41.79,41.82,864717.0,36.3558,36.3732,36.3211,36.3471,864717.0
2019-10-11 13:20:00,41.82,41.98,41.8,41.87,2391044.0,36.3471,36.4862,36.3297,36.3906,2391044.0
2019-10-11 13:30:00,41.88,41.91,41.82,41.84,1220603.0,36.3993,36.4254,36.3471,36.3645,1220603.0
2019-10-11 13:40:00,41.85,41.87,41.83,41.84,1218192.0,36.3732,36.3906,36.3558,36.3645,1218192.0
2019-10-11 13:50:00,41.84,41.89,41.82,41.88,1660803.0,36.3645,36.408,36.3471,36.3993,1660803.0
2019-10-11 14:00:00,41.87,41.88,41.83,41.84,409571.0,36.3906,36.3993,36.3558,36.3645,409571.0
2019-10-11 14:10:00,41.84,41.84,41.78,41.83,770231.0,36.3645,36.3645,36.3124,36.3558,770231.0
2019-10-11 14:20:00,41.83,41.86,41.81,41.85,721772.0,36.3558,36.3819,36.3384,36.3732,721772.0
2019-10-11 14:30:00,41.85,41.87,41.83,41.86,577456.0,36.3732,36.3906,36.3558,36.3819,577456.0
2019-10-11 14:40:00,41.86,41.91,41.85,41.89,899675.0,36.3819,36.4254,36.3732,36.408,899675.0
2019-10-11 14:50:00,41.89,41.92,41.88,41.92,1053944.0,36.408,36.434,36.3993,36.434,1053944.0
2019-10-11 15:00:00,41.92,41.93,41.9,41.92,1764699.0,36.434,36.4427,36.4167,36.434,1764699.0
2019-10-11 15:10:00,41.91,41.92,41.88,41.88,1045070.0,36.4254,36.434,36.3993,36.3993,1045070.0
2019-10-11 15:20:00,41.89,41.93,41.88,41.91,1779698.0,36.408,36.4427,36.3993,36.4254,1779698.0
2019-10-11 15:30:00,41.92,41.99,41.87,41.98,5223808.0,36.434,36.4949,36.3906,36.4862,5223808.0
2019-10-11 15:40:00,41.99,42.0,41.79,41.84,7412185.0,36.4949,36.5036,36.3211,36.3645,7412185.0
2019-10-11 15:50:00,41.84,41.87,41.7,41.71,7011993.0,36.3645,36.3906,36.2428,36.2515,7011993.0
2019-10-14 09:30:00,41.68,41.71,41.63,41.64,997654.0,36.2254,36.2515,36.182,36.1907,997654.0
2019-10-14 09:40:00,41.64,41.7,41.62,41.7,824740.0,36.1907,36.2428,36.1733,36.2428,824740.0
2019-10-14 09:50:00,41.7,41.72,41.66,41.71,1992975.0,36.2428,36.2602,36.2081,36.2515,1992975.0
2019-10-14 10:00:00,41.71,41.74,41.69,41.73,937695.0,36.2515,36.2776,36.2341,36.2689,937695.0
2019-10-14 10:10:00,41.73,41.74,41.67,41.68,654315.0,36.2689,36.2776,36.2168,36.2254,654315.0
2019-10-14 10:20:00,41.68,41.68,41.64,41.65,480728.0,36.2254,36.2254,36.1907,36.1994,480728.0
2019-10-14 10:30:00,41.65,41.71,41.65,41.7,643074.0,36.1994,36.2515,36.1994,36.2428,643074.0
2019-10-14 10:40:00,41.7,41.72,41.67,41.68,688165.0,36.2428,36.2602,36.2168,36.2254,688165.0
2019-10-14 10:50:00,41.68,41.69,41.66,41.68,448926.0,36.2254,36.2341,36.2081,36.2254,448926.0
2019-10-14 11:00:00,41.68,41.69,41.65,41.68,510166.0,36.2254,36.2341,36.1994,36.2254,510166.0
2019-10-14 11:10:00,41.67,41.69,41.66,41.68,569674.0,36.2168,36.2341,36.2081,36.2254,569674.0
2019-10-14 11:20:00,41.68,41.69,41.62,41.63,830836.0,36.2254,36.2341,36.1733,36.182,830836.0
2019-10-14 11:30:00,41.63,41.67,41.62,41.66,538951.0,36.182,36.2168,36.1733,36.2081,538951.0
2019-10-14 11:40:00,41.66,41.67,41.64,41.66,402796.0,36.2081,36.2168,36.1907,36.2081,402796.0
2019-10-14 11:50:00,41.66,41.67,41.65,41.65,288716.0,36.2081,36.2168,36.1994,36.1994,288716.0
2019-10-14 12:00:00,41.66,41.66,41.62,41.65,469343.0,36.2081,36.2081,36.1733,36.1994,469343.0
2019-10-14 12:10:00,41.65,41.66,41.63,41.66,251933.0,36.1994,36.2081,36.182,36.2081,251933.0
2019-10-14 12:20:00,41.66,41.66,41.62,41.65,296687.0,36.2081,36.2081,36.1733,36.1994,296687.0
2019-10-14 12:30:00,41.65,41.66,41.63,41.65,157170.0,36.1994,36.2081,36.182,36.1994,157170.0
2019-10-14 12:40:00,41.65,41.66,41.64,41.65,92425.0,36.1994,36.2081,36.1907,36.1994,92425.0
2019-10-14 12:50:00,41.65,41.66,41.64,41.65,159124.0,36.1994,36.2081,36.1907,36.1994,159124.0
2019-10-14 13:00:00,41.65,41.68,41.64,41.67,198416.0,36.1994,36.2254,36.1907,36.2168,198416.0
2019-10-14 13:10:00,41.67,41.68,41.65,41.65,222201.0,36.2168,36.2254,36.1994,36.1994,222201.0
2019-10-14 13:20:00,41.65,41.67,41.65,41.66,118951.0,36.1994,36.2168,36.1994,36.2081,118951.0
2019-10-14 13:30:00,41.66,41.67,41.64,41.66,132629.0,36.2081,36.2168,36.1907,36.2081,132629.0
2019-10-14 13:40:00,41.66,41.69,41.65,41.69,507665.0,36.2081,36.2341,36.1994,36.2341,507665.0
2019-10-14 13:50:00,41.69,41.69,41.66,41.66,285260.0,36.2341,36.2341,36.2081,36.2081,285260.0
2019-10-14 14:00:00,41.66,41.68,41.65,41.66,181500.0,36.2081,36.2254,36.1994,36.2081,181500.0
2019-10-14 14:10:00,41.66,41.67,41.65,41.66,137250.0,36.2081,36.2168,36.1994,36.2081,137250.0
2019-10-14 14:20:00,41.66,41.67,41.64,41.65,154165.0,36.2081,36.2168,36.1907,36.1994,154165.0
2019-10-14 14:30:00,41.65,41.65,41.62,41.63,286571.0,36.1994,36.1994,36.1733,36.182,286571.0
2019-10-14 14:40:00,41.62,41.64,41.62,41.63,138036.0,36.1733,36.1907,36.1733,36.182,138036.0
2019-10-14 14:50:00,41.63,41.63,41.61,41.62,368033.0,36.182,36.182,36.1646,36.1733,368033.0
2019-10-14 15:00:00,41.61,41.62,41.6,41.62,165999.0,36.1646,36.1733,36.1559,36.1733,165999.0
2019-10-14 15:10:00,41.62,41.62,41.6,41.62,170876.0,36.1733,36.1733,36.1559,36.1733,170876.0
2019-10-14 15:20:00,41.62,41.62,41.6,41.6,547734.0,36.1733,36.1733,36.1559,36.1559,547734.0
2019-10-14 15:30:00,41.6,41.61,41.56,41.58,913671.0,36.1559,36.1646,36.1212,36.1385,913671.0
2019-10-14 15:40:00,41.58,41.59,41.55,41.57,1914567.0,36.1385,36.1472,36.1125,36.1298,1914567.0
2019-10-14 15:50:00,41.57,41.58,41.54,41.55,5786605.0,36.1298,36.1385,36.1038,36.1125,5786605.0
2019-10-15 09:30:00,41.67,41.7,41.64,41.7,1660494.0,36.2168,36.2428,36.1907,36.2428,1660494.0
2019-10-15 09:40:00,41.7,41.72,41.69,41.71,843554.0,36.2428,36.2602,36.2341,36.2515,843554.0
2019-10-15 09:50:00,41.71,41.72,41.66,41.7,2475780.0,36.2515,36.2602,36.2081,36.2428,2475780.0
2019-10-15 10:00:00,41.7,41.74,41.69,41.72,2170049.0,36.2428,36.2776,36.2341,36.2602,2170049.0
2019-10-15 10:10:00,41.72,41.77,41.69,41.77,2210197.0,36.2602,36.3037,36.2341,36.3037,2210197.0
2019-10-15 10:20:00,41.77,41.85,41.77,41.83,3395401.0,36.3037,36.3732,36.3037,36.3558,3395401.0
2019-10-15 10:30:00,41.83,41.89,41.82,41.89,3646926.0,36.3558,36.408,36.3471,36.408,3646926.0
2019-10-15 10:40:00,41.89,41.9,41.87,41.9,2150085.0,36.408,36.4167,36.3906,36.4167,2150085.0
2019-10-15 10:50:00,41.9,41.98,41.89,41.97,3099869.0,36.4167,36.4862,36.408,36.4775,3099869.0
2019-10-15 11:00:00,41.97,42.01,41.95,41.96,4054571.0,36.4775,36.5123,36.4601,36.4688,4054571.0
2019-10-15 11:10:00,41.96,41.96,41.93,41.95,918098.0,36.4688,36.4688,36.4427,36.4601,918098.0
2019-10-15 11:20:00,41.95,41.96,41.91,41.93,660634.0,36.4601,36.4688,36.4254,36.4427,660634.0
2019-10-15 11:30:00,41.94,41.97,41.9,41.91,1491723.0,36.4514,36.4775,36.4167,36.4254,1491723.0
2019-10-15 11:40:00,41.91,41.95,41.9,41.95,729387.0,36.4254,36.4601,36.4167,36.4601,729387.0
2019-10-15 11:50:00,41.95,41.96,41.94,41.95,565186.0,36.4601,36.4688,36.4514,36.4601,565186.0
2019-10-15 12:00:00,41.95,41.95,41.93,41.94,442733.0,36.4601,36.4601,36.4427,36.4514,442733.0
2019-10-15 12:10:00,41.94,41.94,41.92,41.93,577787.0,36.4514,36.4514,36.434,36.4427,577787.0
2019-10-15 12:20:00,41.93,41.93,41.9,41.91,591697.0,36.4427,36.4427,36.4167,36.4254,591697.0
2019-10-15 12:30:00,41.91,41.92,41.9,41.91,325751.0,36.4254,36.434,36.4167,36.4254,325751.0
2019-10-15 12:40:00,41.92,41.92,41.9,41.91,279331.0,36.434,36.434,36.4167,36.4254,279331.0
2019-10-15 12:50:00,41.91,41.95,41.9,41.95,797116.0,36.4254,36.4601,36.4167,36.4601,797116.0
2019-10-15 13:00:00,41.95,41.96,41.94,41.95,709750.0,36.4601,36.4688,36.4514,36.4601,709750.0
2019-10-15 13:10:00,41.95,41.95,41.94,41.95,222397.0,36.4601,36.4601,36.4514,36.4601,222397.0
2019-10-15 13:20:00,41.95,41.95,41.92,41.93,443916.0,36.4601,36.4601,36.434,36.4427,443916.0
2019-10-15 13:30:00,41.94,41.95,41.93,41.95,183588.0,36.4514,36.4601,36.4427,36.4601,183588.0
2019-10-15 13:40:00,41.95,41.96,41.94,41.95,305104.0,36.4601,36.4688,36.4514,36.4601,305104.0
2019-10-15 13:50:00,41.95,41.96,41.94,41.94,394130.0,36.4601,36.4688,36.4514,36.4514,394130.0
2019-10-15 14:00:00,41.94,41.95,41.92,41.93,477611.0,36.4514,36.4601,36.434,36.4427,477611.0
2019-10-15 14:10:00,41.93,41.96,41.92,41.96,1137362.0,36.4427,36.4688,36.434,36.4688,1137362.0
2019-10-15 14:20:00,41.96,41.97,41.95,41.96,505284.0,36.4688,36.4775,36.4601,36.4688,505284.0
2019-10-15 14:30:00,41.96,41.96,41.94,41.94,456245.0,36.4688,36.4688,36.4514,36.4514,456245.0
2019-10-15 14:40:00,41.94,41.95,41.92,41.93,462936.0,36.4514,36.4601,36.434,36.4427,462936.0
2019-10-15 14:50:00,41.93,41.94,41.92,41.93,974450.0,36.4427,36.4514,36.434,36.4427,974450.0
2019-10-15 15:00:00,41.93,41.94,41.91,41.91,430928.0,36.4427,36.4514,36.4254,36.4254,430928.0
2019-10-15 15:10:00,41.92,41.93,41.9,41.92,732788.0,36.434,36.4427,36.4167,36.434,732788.0
2019-10-15 15:20:00,41.92,41.94,41.92,41.93,431127.0,36.434,36.4514,36.434,36.4427,431127.0
2019-10-15 15:30:00,41.94,41.94,41.91,41.93,2041081.0,36.4514,36.4514,36.4254,36.4427,2041081.0
2019-10-15 15:40:00,41.93,41.93,41.9,41.91,1229215.0,36.4427,36.4427,36.4167,36.4254,1229215.0
2019-10-15 15:50:00,41.91,41.93,41.9,41.91,3577827.0,36.4254,36.4427,36.4167,36.4254,3577827.0
2019-10-16 09:30:00,41.88,41.92,41.85,41.91,1018388.0,36.3993,36.434,36.3732,36.4254,1018388.0
2019-10-16 09:40:00,41.91,41.92,41.86,41.88,578086.0,36.4254,36.434,36.3819,36.3993,578086.0
2019-10-16 09:50:00,41.89,41.89,41.84,41.86,2290310.0,36.408,36.408,36.3645,36.3819,2290310.0
2019-10-16 10:00:00,41.86,41.86,41.79,41.83,832899.0,36.3819,36.3819,36.3211,36.3558,832899.0
2019-10-16 10:10:00,41.83,41.87,41.82,41.87,799645.0,36.3558,36.3906,36.3471,36.3906,799645.0
2019-10-16 10:20:00,41.87,41.92,41.86,41.91,1112335.0,36.3906,36.434,36.3819,36.4254,1112335.0
2019-10-16 10:30:00,41.91,41.93,41.89,41.91,418695.0,36.4254,36.4427,36.408,36.4254,418695.0
2019-10-16 10:40:00,41.91,41.93,41.89,41.91,639473.0,36.4254,36.4427,36.408,36.4254,639473.0
2019-10-16 10:50:00,41.91,41.99,41.9,41.98,978456.0,36.4254,36.4949,36.4167,36.4862,978456.0
2019-10-16 11:00:00,41.98,42.0,41.95,41.96,841633.0,36.4862,36.5036,36.4601,36.4688,841633.0
2019-10-16 11:10:00,41.96,42.01,41.95,42.0,1199922.0,36.4688,36.5123,36.4601,36.5036,1199922.0
2019-10-16 11:20:00,42.0,42.0,41.96,41.98,603207.0,36.5036,36.5036,36.4688,36.4862,603207.0
2019-10-16 11:30:00,41.98,42.01,41.97,41.99,548799.0,36.4862,36.5123,36.4775,36.4949,548799.0
2019-10-16 11:40:00,41.99,42.04,41.98,42.03,1092329.0,36.4949,36.5383,36.4862,36.5296,1092329.0
2019-10-16 11:50:00,42.04,42.04,42.0,42.01,384896.0,36.5383,36.5383,36.5036,36.5123,384896.0
2019-10-16 12:00:00,42.01,42.03,42.01,42.02,441134.0,36.5123,36.5296,36.5123,36.521,441134.0
2019-10-16 12:10:00,42.03,42.03,42.0,42.02,553515.0,36.5296,36.5296,36.5036,36.521,553515.0
2019-10-16 12:20:00,42.02,42.03,42.0,42.02,605304.0,36.521,36.5296,36.5036,36.521,605304.0
2019-10-16 12:30:00,42.02,42.02,41.99,42.01,202462.0,36.521,36.521,36.4949,36.5123,202462.0
2019-10-16 12:40:00,42.0,42.02,41.99,42.02,1065320.0,36.5036,36.521,36.4949,36.521,1065320.0
2019-10-16 12:50:00,42.02,42.03,41.99,41.99,3429549.0,36.521,36.5296,36.4949,36.4949,3429549.0
2019-10-16 13:00:00,41.99,42.01,41.97,41.97,377390.0,36.4949,36.5123,36.4775,36.4775,377390.0
2019-10-16 13:10:00,41.97,41.98,41.95,41.95,383947.0,36.4775,36.4862,36.4601,36.4601,383947.0
2019-10-16 13:20:00,41.96,41.96,41.94,41.95,376993.0,36.4688,36.4688,36.4514,36.4601,376993.0
2019-10-16 13:30:00,41.94,41.98,41.93,41.97,482307.0,36.4514,36.4862,36.4427,36.4775,482307.0
2019-10-16 13:40:00,41.97,41.99,41.92,41.96,1136676.0,36.4775,36.4949,36.434,36.4688,1136676.0
2019-10-16 13:50:00,41.96,41.97,41.94,41.95,155387.0,36.4688,36.4775,36.4514,36.4601,155387.0
2019-10-16 14:00:00,41.96,41.98,41.94,41.97,305083.0,36.4688,36.4862,36.4514,36.4775,305083.0
2019-10-16 14:10:00,41.98,42.0,41.97,41.99,624558.0,36.4862,36.5036,36.4775,36.4949,624558.0
2019-10-16 14:20:00,41.99,42.0,41.98,41.98,185976.0,36.4949,36.5036,36.4862,36.4862,185976.0
2019-10-16 14:30:00,41.98,42.02,41.98,42.02,506472.0,36.4862,36.521,36.4862,36.521,506472.0
2019-10-16 14:40:00,42.02,42.03,42.0,42.02,433408.0,36.521,36.5296,36.5036,36.521,433408.0
2019-10-16 14:50:00,42.02,42.03,42.01,42.02,863566.0,36.521,36.5296,36.5123,36.521,863566.0
2019-10-16 15:00:00,42.02,42.03,42.01,42.02,447361.0,36.521,36.5296,36.5123,36.521,447361.0
2019-10-16 15:10:00,42.02,42.03,41.99,42.02,728690.0,36.521,36.5296,36.4949,36.521,728690.0
2019-10-16 15:20:00,42.01,42.04,42.0,42.04,1417987.0,36.5123,36.5383,36.5036,36.5383,1417987.0
2019-10-16 15:30:00,42.04,42.05,42.02,42.05,615987.0,36.5383,36.547,36.521,36.547,615987.0
2019-10-16 15:40:00,42.05,42.05,42.02,42.05,1087949.0,36.547,36.547,36.521,36.547,1087949.0
2019-10-16 15:50:00,42.05,42.08,42.03,42.03,5714135.0,36.547,36.5731,36.5296,36.5296,5714135.0
2019-10-17 09:30:00,42.37,42.39,42.26,42.27,2545341.0,36.8252,36.8425,36.7295,36.7382,2545341.0
2019-10-17 09:40:00,42.27,42.33,42.24,42.32,1619944.0,36.7382,36.7904,36.7122,36.7817,1619944.0
2019-10-17 09:50:00,42.32,42.35,42.28,42.32,2532243.0,36.7817,36.8078,36.7469,36.7817,2532243.0
2019-10-17 10:00:00,42.31,42.32,42.26,42.29,1014213.0,36.773,36.7817,36.7295,36.7556,1014213.0
2019-10-17 10:10:00,42.3,42.34,42.29,42.32,561743.0,36.7643,36.7991,36.7556,36.7817,561743.0
2019-10-17 10:20:00,42.31,42.34,42.27,42.29,2149541.0,36.773,36.7991,36.7382,36.7556,2149541.0
2019-10-17 10:30:00,42.29,42.3,42.23,42.26,1058688.0,36.7556,36.7643,36.7035,36.7295,1058688.0
2019-10-17 10:40:00,42.27,42.27,42.19,42.19,971155.0,36.7382,36.7382,36.6687,36.6687,971155.0
2019-10-17 10:50:00,42.19,42.25,42.17,42.24,980924.0,36.6687,36.7209,36.6513,36.7122,980924.0
2019-10-17 11:00:00,42.24,42.26,42.16,42.25,1367965.0,36.7122,36.7295,36.6426,36.7209,1367965.0
2019-10-17 11:10:00,42.25,42.28,42.24,42.27,823507.0,36.7209,36.7469,36.7122,36.7382,823507.0
2019-10-17 11:20:00,42.27,42.28,42.25,42.27,521056.0,36.7382,36.7469,36.7209,36.7382,521056.0
2019-10-17 11:30:00,42.27,42.27,42.21,42.24,1013866.0,36.7382,36.7382,36.6861,36.7122,1013866.0
2019-10-17 11:40:00,42.24,42.25,42.21,42.23,1124574.0,36.7122,36.7209,36.6861,36.7035,1124574.0
2019-10-17 11:50:00,42.23,42.24,42.18,42.22,693775.0,36.7035,36.7122,36.66,36.6948,693775.0
2019-10-17 12:00:00,42.22,42.23,42.17,42.2,670240.0,36.6948,36.7035,36.6513,36.6774,670240.0
2019-10-17 12:10:00,42.2,42.2,42.16,42.17,882419.0,36.6774,36.6774,36.6426,36.6513,882419.0
2019-10-17 12:20:00,42.17,42.19,42.16,42.17,969302.0,36.6513,36.6687,36.6426,36.6513,969302.0
2019-10-17 12:30:00,42.16,42.21,42.16,42.18,818614.0,36.6426,36.6861,36.6426,36.66,818614.0
2019-10-17 12:40:00,42.18,42.2,42.18,42.2,296137.0,36.66,36.6774,36.66,36.6774,296137.0
2019-10-17 12:50:00,42.2,42.22,42.2,42.21,418424.0,36.6774,36.6948,36.6774,36.6861,418424.0
2019-10-17 13:00:00,42.21,42.22,42.19,42.2,367867.0,36.6861,36.6948,36.6687,36.6774,367867.0
2019-10-17 13:10:00,42.2,42.24,42.18,42.23,736335.0,36.6774,36.7122,36.66,36.7035,736335.0
2019-10-17 13:20:00,42.23,42.24,42.21,42.22,657199.0,36.7035,36.7122,36.6861,36.6948,657199.0
2019-10-17 13:30:00,42.22,42.27,42.21,42.27,672384.0,36.6948,36.7382,36.6861,36.7382,672384.0
2019-10-17 13:40:00,42.27,42.29,42.25,42.29,713599.0,36.7382,36.7556,36.7209,36.7556,713599.0
2019-10-17 13:50:00,42.29,42.29,42.23,42.23,3318322.0,36.7556,36.7556,36.7035,36.7035,3318322.0
2019-10-17 14:00:00,42.23,42.24,42.2,42.21,514951.0,36.7035,36.7122,36.6774,36.6861,514951.0
2019-10-17 14:10:00,42.21,42.22,42.19,42.22,627884.0,36.6861,36.6948,36.6687,36.6948,627884.0
2019-10-17 14:20:00,42.22,42.23,42.21,42.23,401106.0,36.6948,36.7035,36.6861,36.7035,401106.0
2019-10-17 14:30:00,42.23,42.23,42.21,42.23,409935.0,36.7035,36.7035,36.6861,36.7035,409935.0
2019-10-17 14:40:00,42.23,42.24,42.21,42.23,438603.0,36.7035,36.7122,36.6861,36.7035,438603.0
2019-10-17 14:50:00,42.23,42.25,42.21,42.23,571336.0,36.7035,36.7209,36.6861,36.7035,571336.0
2019-10-17 15:00:00,42.24,42.25,42.22,42.22,1119011.0,36.7122,36.7209,36.6948,36.6948,1119011.0
2019-10-17 15:10:00,42.23,42.24,42.22,42.23,304038.0,36.7035,36.7122,36.6948,36.7035,304038.0
2019-10-17 15:20:00,42.23,42.23,42.21,42.22,760883.0,36.7035,36.7035,36.6861,36.6948,760883.0
2019-10-17 15:30:00,42.22,42.23,42.19,42.19,1263571.0,36.6948,36.7035,36.6687,36.6687,1263571.0
2019-10-17 15:40:00,42.19,42.2,42.17,42.18,1732955.0,36.6687,36.6774,36.6513,36.66,1732955.0
2019-10-17 15:50:00,42.17,42.22,42.14,42.2,9049488.0,36.6513,36.6948,36.6253,36.6774,9049488.0
2019-10-18 09:30:00,42.11,42.22,42.11,42.2,1761661.0,36.5992,36.6948,36.5992,36.6774,1761661.0
2019-10-18 09:40:00,42.2,42.21,42.15,42.19,1006465.0,36.6774,36.6861,36.6339,36.6687,1006465.0
2019-10-18 09:50:00,42.19,42.19,42.13,42.15,443222.0,36.6687,36.6687,36.6166,36.6339,443222.0
2019-10-18 10:00:00,42.15,42.15,42.08,42.11,331769.0,36.6339,36.6339,36.5731,36.5992,331769.0
2019-10-18 10:10:00,42.12,42.12,42.07,42.1,620501.0,36.6079,36.6079,36.5644,36.5905,620501.0
2019-10-18 10:20:00,42.1,42.14,42.1,42.12,3971279.0,36.5905,36.6253,36.5905,36.6079,3971279.0
2019-10-18 10:30:00,42.12,42.12,42.06,42.09,677758.0,36.6079,36.6079,36.5557,36.5818,677758.0
2019-10-18 10:40:00,42.09,42.09,42.03,42.07,623521.0,36.5818,36.5818,36.5296,36.5644,623521.0
2019-10-18 10:50:00,42.08,42.11,42.07,42.09,1411361.0,36.5731,36.5992,36.5644,36.5818,1411361.0
2019-10-18 11:00:00,42.1,42.1,42.06,42.06,1145937.0,36.5905,36.5905,36.5557,36.5557,1145937.0
2019-10-18 11:10:00,42.06,42.12,42.06,42.09,671157.0,36.5557,36.6079,36.5557,36.5818,671157.0
2019-10-18 11:20:00,42.1,42.11,42.09,42.09,587833.0,36.5905,36.5992,36.5818,36.5818,587833.0
2019-10-18 11:30:00,42.1,42.12,42.07,42.11,912930.0,36.5905,36.6079,36.5644,36.5992,912930.0
2019-10-18 11:40:00,42.11,42.11,42.05,42.05,687260.0,36.5992,36.5992,36.547,36.547,687260.0
2019-10-18 11:50:00,42.05,42.06,41.99,42.0,831198.0,36.547,36.5557,36.4949,36.5036,831198.0
2019-10-18 12:00:00,42.0,42.03,41.98,42.01,767927.0,36.5036,36.5296,36.4862,36.5123,767927.0
2019-10-18 12:10:00,42.01,42.02,41.94,41.95,716902.0,36.5123,36.521,36.4514,36.4601,716902.0
2019-10-18 12:20:00,41.95,41.95,41.87,41.91,3978564.0,36.4601,36.4601,36.3906,36.4254,3978564.0
2019-10-18 12:30:00,41.91,41.94,41.9,41.91,1339591.0,36.4254,36.4514,36.4167,36.4254,1339591.0
2019-10-18 12:40:00,41.91,42.02,41.9,42.0,3789010.0,36.4254,36.521,36.4167,36.5036,3789010.0
2019-10-18 12:50:00,42.0,42.01,41.98,42.01,1278030.0,36.5036,36.5123,36.4862,36.5123,1278030.0
2019-10-18 13:00:00,42.01,42.04,42.0,42.03,602694.0,36.5123,36.5383,36.5036,36.5296,602694.0
2019-10-18 13:10:00,42.03,42.05,42.01,42.04,436062.0,36.5296,36.547,36.5123,36.5383,436062.0
2019-10-18 13:20:00,42.03,42.06,42.02,42.03,898797.0,36.5296,36.5557,36.521,36.5296,898797.0
2019-10-18 13:30:00,42.03,42.04,42.02,42.03,532814.0,36.5296,36.5383,36.521,36.5296,532814.0
2019-10-18 13:40:00,42.03,42.06,42.02,42.05,1625064.0,36.5296,36.5557,36.521,36.547,1625064.0
2019-10-18 13:50:00,42.05,42.06,42.04,42.06,645433.0,36.547,36.5557,36.5383,36.5557,645433.0
2019-10-18 14:00:00,42.05,42.06,42.02,42.02,482001.0,36.547,36.5557,36.521,36.521,482001.0
2019-10-18 14:10:00,42.02,42.03,42.01,42.02,930373.0,36.521,36.5296,36.5123,36.521,930373.0
2019-10-18 14:20:00,42.02,42.04,42.0,42.03,894266.0,36.521,36.5383,36.5036,36.5296,894266.0
2019-10-18 14:30:00,42.03,42.03,42.01,42.02,525057.0,36.5296,36.5296,36.5123,36.521,525057.0
2019-10-18 14:40:00,42.02,42.02,42.0,42.01,350311.0,36.521,36.521,36.5036,36.5123,350311.0
2019-10-18 14:50:00,42.01,42.02,42.0,42.01,506411.0,36.5123,36.521,36.5036,36.5123,506411.0
2019-10-18 15:00:00,42.01,42.03,41.99,42.01,894554.0,36.5123,36.5296,36.4949,36.5123,894554.0
2019-10-18 15:10:00,42.02,42.05,42.0,42.03,1633720.0,36.521,36.547,36.5036,36.5296,1633720.0
2019-10-18 15:20:00,42.04,42.05,42.01,42.01,1069808.0,36.5383,36.547,36.5123,36.5123,1069808.0
2019-10-18 15:30:00,42.02,42.02,41.99,42.01,487808.0,36.521,36.521,36.4949,36.5123,487808.0
2019-10-18 15:40:00,42.01,42.01,41.97,41.98,2071351.0,36.5123,36.5123,36.4775,36.4862,2071351.0
2019-10-18 15:50:00,41.98,42.0,41.94,41.95,8484524.0,36.4862,36.5036,36.4514,36.4601,8484524.0
2019-10-21 09:30:00,42.16,42.19,42.09,42.13,1310547.0,36.6426,36.6687,36.5818,36.6166,1310547.0
2019-10-21 09:40:00,42.13,42.18,42.12,42.16,789366.0,36.6166,36.66,36.6079,36.6426,789366.0
2019-10-21 09:50:00,42.16,42.24,42.15,42.22,1398464.0,36.6426,36.7122,36.6339,36.6948,1398464.0
2019-10-21 10:00:00,42.22,42.23,42.15,42.18,605500.0,36.6948,36.7035,36.6339,36.66,605500.0
2019-10-21 10:10:00,42.18,42.21,42.17,42.2,905379.0,36.66,36.6861,36.6513,36.6774,905379.0
2019-10-21 10:20:00,42.2,42.22,42.19,42.21,372881.0,36.6774,36.6948,36.6687,36.6861,372881.0
2019-10-21 10:30:00,42.21,42.22,42.17,42.18,334893.0,36.6861,36.6948,36.6513,36.66,334893.0
2019-10-21 10:40:00,42.18,42.19,42.14,42.16,387349.0,36.66,36.6687,36.6253,36.6426,387349.0
2019-10-21 10:50:00,42.16,42.18,42.14,42.17,419315.0,36.6426,36.66,36.6253,36.6513,419315.0
2019-10-21 11:00:00,42.18,42.2,42.16,42.19,560598.0,36.66,36.6774,36.6426,36.6687,560598.0
2019-10-21 11:10:00,42.19,42.21,42.17,42.17,375455.0,36.6687,36.6861,36.6513,36.6513,375455.0
2019-10-21 11:20:00,42.17,42.18,42.13,42.14,605267.0,36.6513,36.66,36.6166,36.6253,605267.0
2019-10-21 11:30:00,42.14,42.15,42.1,42.13,773171.0,36.6253,36.6339,36.5905,36.6166,773171.0
2019-10-21 11:40:00,42.13,42.17,42.12,42.16,1551511.0,36.6166,36.6513,36.6079,36.6426,1551511.0
2019-10-21 11:50:00,42.16,42.19,42.15,42.19,462277.0,36.6426,36.6687,36.6339,36.6687,462277.0
2019-10-21 12:00:00,42.19,42.2,42.16,42.2,519929.0,36.6687,36.6774,36.6426,36.6774,519929.0
2019-10-21 12:10:00,42.21,42.23,42.19,42.21,930056.0,36.6861,36.7035,36.6687,36.6861,930056.0
2019-10-21 12:20:00,42.21,42.23,42.2,42.23,455089.0,36.6861,36.7035,36.6774,36.7035,455089.0
2019-10-21 12:30:00,42.23,42.24,42.21,42.23,441518.0,36.7035,36.7122,36.6861,36.7035,441518.0
2019-10-21 12:40:00,42.23,42.23,42.21,42.23,366258.0,36.7035,36.7035,36.6861,36.7035,366258.0
2019-10-21 12:50:00,42.23,42.25,42.22,42.23,626878.0,36.7035,36.7209,36.6948,36.7035,626878.0
2019-10-21 13:00:00,42.23,42.24,42.21,42.21,535555.0,36.7035,36.7122,36.6861,36.6861,535555.0
2019-10-21 13:10:00,42.21,42.23,42.2,42.23,568619.0,36.6861,36.7035,36.6774,36.7035,568619.0
2019-10-21 13:20:00,42.23,42.23,42.19,42.21,263145.0,36.7035,36.7035,36.6687,36.6861,263145.0
2019-10-21 13:30:00,42.21,42.22,42.2,42.21,281263.0,36.6861,36.6948,36.6774,36.6861,281263.0
2019-10-21 13:40:00,42.21,42.22,42.2,42.21,305083.0,36.6861,36.6948,36.6774,36.6861,305083.0
2019-10-21 13:50:00,42.21,42.23,42.2,42.22,200833.0,36.6861,36.7035,36.6774,36.6948,200833.0
2019-10-21 14:00:00,42.23,42.26,42.22,42.26,516447.0,36.7035,36.7295,36.6948,36.7295,516447.0
2019-10-21 14:10:00,42.26,42.26,42.24,42.26,317634.0,36.7295,36.7295,36.7122,36.7295,317634.0
2019-10-21 14:20:00,42.25,42.26,42.25,42.26,140337.0,36.7209,36.7295,36.7209,36.7295,140337.0
2019-10-21 14:30:00,42.26,42.26,42.24,42.25,260041.0,36.7295,36.7295,36.7122,36.7209,260041.0
2019-10-21 14:40:00,42.26,42.26,42.24,42.24,142015.0,36.7295,36.7295,36.7122,36.7122,142015.0
2019-10-21 14:50:00,42.25,42.26,42.23,42.26,384221.0,36.7209,36.7295,36.7035,36.7295,384221.0
2019-10-21 15:00:00,42.26,42.27,42.24,42.25,454243.0,36.7295,36.7382,36.7122,36.7209,454243.0
2019-10-21 15:10:00,42.25,42.27,42.24,42.27,250985.0,36.7209,36.7382,36.7122,36.7382,250985.0
2019-10-21 15:20:00,42.27,42.28,42.26,42.28,393195.0,36.7382,36.7469,36.7295,36.7469,393195.0
2019-10-21 15:30:00,42.28,42.3,42.28,42.3,1118485.0,36.7469,36.7643,36.7469,36.7643,1118485.0
2019-10-21 15:40:00,42.3,42.33,42.29,42.33,2561535.0,36.7643,36.7904,36.7556,36.7904,2561535.0
2019-10-21 15:50:00,42.32,42.37,42.31,42.34,7634557.0,36.7817,36.8252,36.773,36.7991,7634557.0
2019-10-22 09:30:00,42.39,42.47,42.38,42.45,1878597.0,36.8425,36.9121,36.8338,36.8947,1878597.0
2019-10-22 09:40:00,42.45,42.51,42.43,42.46,2857546.0,36.8947,36.9468,36.8773,36.9034,2857546.0
2019-10-22 09:50:00,42.46,42.49,42.45,42.48,1217785.0,36.9034,36.9294,36.8947,36.9208,1217785.0
2019-10-22 10:00:00,42.48,42.5,42.45,42.47,2963760.0,36.9208,36.9381,36.8947,36.9121,2963760.0
2019-10-22 10:10:00,42.48,42.48,42.44,42.45,802517.0,36.9208,36.9208,36.886,36.8947,802517.0
2019-10-22 10:20:00,42.45,42.47,42.44,42.46,1272725.0,36.8947,36.9121,36.886,36.9034,1272725.0
2019-10-22 10:30:00,42.46,42.49,42.45,42.47,683136.0,36.9034,36.9294,36.8947,36.9121,683136.0
2019-10-22 10:40:00,42.47,42.48,42.45,42.46,275700.0,36.9121,36.9208,36.8947,36.9034,275700.0
2019-10-22 10:50:00,42.46,42.49,42.45,42.47,586633.0,36.9034,36.9294,36.8947,36.9121,586633.0
2019-10-22 11:00:00,42.47,42.5,42.45,42.46,531998.0,36.9121,36.9381,36.8947,36.9034,531998.0
2019-10-22 11:10:00,42.47,42.48,42.43,42.47,958186.0,36.9121,36.9208,36.8773,36.9121,958186.0
2019-10-22 11:20:00,42.48,42.5,42.44,42.46,863564.0,36.9208,36.9381,36.886,36.9034,863564.0
2019-10-22 11:30:00,42.46,42.5,42.43,42.49,967373.0,36.9034,36.9381,36.8773,36.9294,967373.0
2019-10-22 11:40:00,42.49,42.51,42.47,42.49,485174.0,36.9294,36.9468,36.9121,36.9294,485174.0
2019-10-22 11:50:00,42.49,42.5,42.46,42.47,1966253.0,36.9294,36.9381,36.9034,36.9121,1966253.0
2019-10-22 12:00:00,42.47,42.48,42.45,42.48,641048.0,36.9121,36.9208,36.8947,36.9208,641048.0
2019-10-22 12:10:00,42.48,42.5,42.47,42.5,159735.0,36.9208,36.9381,36.9121,36.9381,159735.0
2019-10-22 12:20:00,42.5,42.5,42.47,42.49,451196.0,36.9381,36.9381,36.9121,36.9294,451196.0
2019-10-22 12:30:00,42.49,42.51,42.48,42.5,268897.0,36.9294,36.9468,36.9208,36.9381,268897.0
2019-10-22 12:40:00,42.5,42.52,42.49,42.51,689660.0,36.9381,36.9555,36.9294,36.9468,689660.0
2019-10-22 12:50:00,42.52,42.52,42.5,42.52,404326.0,36.9555,36.9555,36.9381,36.9555,404326.0
2019-10-22 13:00:00,42.52,42.53,42.48,42.5,587519.0,36.9555,36.9642,36.9208,36.9381,587519.0
2019-10-22 13:10:00,42.5,42.5,42.48,42.49,298363.0,36.9381,36.9381,36.9208,36.9294,298363.0
2019-10-22 13:20:00,42.49,42.5,42.49,42.5,232804.0,36.9294,36.9381,36.9294,36.9381,232804.0
2019-10-22 13:30:00,42.5,42.53,42.49,42.52,1515023.0,36.9381,36.9642,36.9294,36.9555,1515023.0
2019-10-22 13:40:00,42.53,42.54,42.5,42.51,247021.0,36.9642,36.9729,36.9381,36.9468,247021.0
2019-10-22 13:50:00,42.51,42.51,42.49,42.5,1674065.0,36.9468,36.9468,36.9294,36.9381,1674065.0
2019-10-22 14:00:00,42.5,42.51,42.46,42.5,2688087.0,36.9381,36.9468,36.9034,36.9381,2688087.0
2019-10-22 14:10:00,42.5,42.5,42.48,42.49,657187.0,36.9381,36.9381,36.9208,36.9294,657187.0
2019-10-22 14:20:00,42.49,42.49,42.42,42.48,906030.0,36.9294,36.9294,36.8686,36.9208,906030.0
2019-10-22 14:30:00,42.48,42.48,42.38,42.43,1697863.0,36.9208,36.9208,36.8338,36.8773,1697863.0
2019-10-22 14:40:00,42.43,42.43,42.38,42.39,764186.0,36.8773,36.8773,36.8338,36.8425,764186.0
2019-10-22 14:50:00,42.4,42.41,42.36,42.4,1997067.0,36.8512,36.8599,36.8165,36.8512,1997067.0
2019-10-22 15:00:00,42.39,42.41,42.35,42.39,1067096.0,36.8425,36.8599,36.8078,36.8425,1067096.0
2019-10-22 15:10:00,42.39,42.4,42.34,42.37,3973214.0,36.8425,36.8512,36.7991,36.8252,3973214.0
2019-10-22 15:20:00,42.37,42.41,42.36,42.4,972750.0,36.8252,36.8599,36.8165,36.8512,972750.0
2019-10-22 15:30:00,42.4,42.4,42.37,42.38,757578.0,36.8512,36.8512,36.8252,36.8338,757578.0
2019-10-22 15:40:00,42.37,42.38,42.33,42.35,1900876.0,36.8252,36.8338,36.7904,36.8078,1900876.0
2019-10-22 15:50:00,42.35,42.41,42.33,42.39,6069946.0,36.8078,36.8599,36.7904,36.8425,6069946.0
2019-10-23 09:30:00,42.22,42.28,42.19,42.27,1094404.0,36.6948,36.7469,36.6687,36.7382,1094404.0
2019-10-23 09:40:00,42.27,42.34,42.27,42.33,1415329.0,36.7382,36.7991,36.7382,36.7904,1415329.0
2019-10-23 09:50:00,42.33,42.34,42.3,42.33,401793.0,36.7904,36.7991,36.7643,36.7904,401793.0
2019-10-23 10:00:00,42.33,42.33,42.28,42.3,499653.0,36.7904,36.7904,36.7469,36.7643,499653.0
2019-10-23 10:10:00,42.3,42.31,42.26,42.28,529037.0,36.7643,36.773,36.7295,36.7469,529037.0
2019-10-23 10:20:00,42.28,42.28,42.23,42.23,565929.0,36.7469,36.7469,36.7035,36.7035,565929.0
2019-10-23 10:30:00,42.23,42.26,42.2,42.22,1004107.0,36.7035,36.7295,36.6774,36.6948,1004107.0
2019-10-23 10:40:00,42.21,42.25,42.19,42.25,590072.0,36.6861,36.7209,36.6687,36.7209,590072.0
2019-10-23 10:50:00,42.25,42.29,42.23,42.28,3335355.0,36.7209,36.7556,36.7035,36.7469,3335355.0
2019-10-23 11:00:00,42.28,42.31,42.27,42.29,3886071.0,36.7469,36.773,36.7382,36.7556,3886071.0
2019-10-23 11:10:00,42.29,42.33,42.28,42.31,709452.0,36.7556,36.7904,36.7469,36.773,709452.0
2019-10-23 11:20:00,42.3,42.33,42.29,42.32,494305.0,36.7643,36.7904,36.7556,36.7817,494305.0
2019-10-23 11:30:00,42.32,42.33,42.29,42.32,450258.0,36.7817,36.7904,36.7556,36.7817,450258.0
2019-10-23 11:40:00,42.32,42.34,42.3,42.33,498626.0,36.7817,36.7991,36.7643,36.7904,498626.0
2019-10-23 11:50:00,42.33,42.33,42.28,42.3,242301.0,36.7904,36.7904,36.7469,36.7643,242301.0
2019-10-23 12:00:00,42.3,42.32,42.28,42.29,345008.0,36.7643,36.7817,36.7469,36.7556,345008.0
2019-10-23 12:10:00,42.29,42.3,42.28,42.29,148933.0,36.7556,36.7643,36.7469,36.7556,148933.0
2019-10-23 12:20:00,42.29,42.29,42.26,42.28,146762.0,36.7556,36.7556,36.7295,36.7469,146762.0
2019-10-23 12:30:00,42.27,42.32,42.27,42.32,393618.0,36.7382,36.7817,36.7382,36.7817,393618.0
2019-10-23 12:40:00,42.32,42.33,42.31,42.32,234443.0,36.7817,36.7904,36.773,36.7817,234443.0
2019-10-23 12:50:00,42.31,42.34,42.3,42.33,2021827.0,36.773,36.7991,36.7643,36.7904,2021827.0
2019-10-23 13:00:00,42.33,42.35,42.32,42.32,1105331.0,36.7904,36.8078,36.7817,36.7817,1105331.0
2019-10-23 13:10:00,42.32,42.33,42.28,42.3,977938.0,36.7817,36.7904,36.7469,36.7643,977938.0
2019-10-23 13:20:00,42.3,42.32,42.29,42.32,283295.0,36.7643,36.7817,36.7556,36.7817,283295.0
2019-10-23 13:30:00,42.32,42.33,42.31,42.32,435080.0,36.7817,36.7904,36.773,36.7817,435080.0
2019-10-23 13:40:00,42.32,42.36,42.31,42.36,3222271.0,36.7817,36.8165,36.773,36.8165,3222271.0
2019-10-23 13:50:00,42.36,42.37,42.35,42.35,626464.0,36.8165,36.8252,36.8078,36.8078,626464.0
2019-10-23 14:00:00,42.35,42.35,42.33,42.35,361334.0,36.8078,36.8078,36.7904,36.8078,361334.0
2019-10-23 14:10:00,42.35,42.36,42.32,42.33,284349.0,36.8078,36.8165,36.7817,36.7904,284349.0
2019-10-23 14:20:00,42.33,42.34,42.31,42.33,210467.0,36.7904,36.7991,36.773,36.7904,210467.0
2019-10-23 14:30:00,42.33,42.35,42.32,42.33,439074.0,36.7904,36.8078,36.7817,36.7904,439074.0
2019-10-23 14:40:00,42.33,42.36,42.32,42.35,319669.0,36.7904,36.8165,36.7817,36.8078,319669.0
2019-10-23 14:50:00,42.36,42.38,42.34,42.38,301703.0,36.8165,36.8338,36.7991,36.8338,301703.0
2019-10-23 15:00:00,42.37,42.39,42.37,42.39,187057.0,36.8252,36.8425,36.8252,36.8425,187057.0
2019-10-23 15:10:00,42.39,42.43,42.38,42.4,4251663.0,36.8425,36.8773,36.8338,36.8512,4251663.0
2019-10-23 15:20:00,42.4,42.42,42.39,42.41,398685.0,36.8512,36.8686,36.8425,36.8599,398685.0
2019-10-23 15:30:00,42.41,42.45,42.41,42.43,1678655.0,36.8599,36.8947,36.8599,36.8773,1678655.0
2019-10-23 15:40:00,42.43,42.43,42.4,42.41,842142.0,36.8773,36.8773,36.8512,36.8599,842142.0
2019-10-23 15:50:00,42.41,42.42,42.38,42.4,2587292.0,36.8599,36.8686,36.8338,36.8512,2587292.0
2019-10-24 09:30:00,42.58,42.59,42.51,42.52,1116918.0,37.0077,37.0164,36.9468,36.9555,1116918.0
2019-10-24 09:40:00,42.52,42.55,42.46,42.47,3734073.0,36.9555,36.9816,36.9034,36.9121,3734073.0
2019-10-24 09:50:00,42.46,42.47,42.41,42.44,6456692.0,36.9034,36.9121,36.8599,36.886,6456692.0
2019-10-24 10:00:00,42.44,42.47,42.42,42.44,2609989.0,36.886,36.9121,36.8686,36.886,2609989.0
2019-10-24 10:10:00,42.44,42.44,42.39,42.42,4322052.0,36.886,36.886,36.8425,36.8686,4322052.0
2019-10-24 10:20:00,42.42,42.49,42.41,42.48,639015.0,36.8686,36.9294,36.8599,36.9208,639015.0
2019-10-24 10:30:00,42.48,42.49,42.44,42.49,493689.0,36.9208,36.9294,36.886,36.9294,493689.0
2019-10-24 10:40:00,42.49,42.5,42.46,42.47,633187.0,36.9294,36.9381,36.9034,36.9121,633187.0
2019-10-24 10:50:00,42.48,42.48,42.45,42.48,737082.0,36.9208,36.9208,36.8947,36.9208,737082.0
2019-10-24 11:00:00,42.48,42.51,42.46,42.51,581433.0,36.9208,36.9468,36.9034,36.9468,581433.0
2019-10-24 11:10:00,42.51,42.53,42.49,42.51,455927.0,36.9468,36.9642,36.9294,36.9468,455927.0
2019-10-24 11:20:00,42.51,42.53,42.48,42.52,989926.0,36.9468,36.9642,36.9208,36.9555,989926.0
2019-10-24 11:30:00,42.52,42.54,42.49,42.5,966598.0,36.9555,36.9729,36.9294,36.9381,966598.0
2019-10-24 11:40:00,42.5,42.51,42.47,42.47,608477.0,36.9381,36.9468,36.9121,36.9121,608477.0
2019-10-24 11:50:00,42.48,42.52,42.46,42.51,4487626.0,36.9208,36.9555,36.9034,36.9468,4487626.0
2019-10-24 12:00:00,42.51,42.52,42.41,42.41,3090862.0,36.9468,36.9555,36.8599,36.8599,3090862.0
2019-10-24 12:10:00,42.42,42.43,42.37,42.4,3392724.0,36.8686,36.8773,36.8252,36.8512,3392724.0
2019-10-24 12:20:00,42.39,42.44,42.38,42.44,663680.0,36.8425,36.886,36.8338,36.886,663680.0
2019-10-24 12:30:00,42.44,42.45,42.43,42.44,325607.0,36.886,36.8947,36.8773,36.886,325607.0
2019-10-24 12:40:00,42.45,42.45,42.41,42.45,457928.0,36.8947,36.8947,36.8599,36.8947,457928.0
2019-10-24 12:50:00,42.45,42.46,42.44,42.45,525966.0,36.8947,36.9034,36.886,36.8947,525966.0
2019-10-24 13:00:00,42.45,42.47,42.43,42.44,965434.0,36.8947,36.9121,36.8773,36.886,965434.0
2019-10-24 13:10:00,42.45,42.46,42.43,42.45,348022.0,36.8947,36.9034,36.8773,36.8947,348022.0
2019-10-24 13:20:00,42.45,42.46,42.43,42.45,235209.0,36.8947,36.9034,36.8773,36.8947,235209.0
2019-10-24 13:30:00,42.46,42.46,42.42,42.45,239369.0,36.9034,36.9034,36.8686,36.8947,239369.0
2019-10-24 13:40:00,42.44,42.47,42.44,42.46,375702.0,36.886,36.9121,36.886,36.9034,375702.0
2019-10-24 13:50:00,42.46,42.46,42.43,42.44,450031.0,36.9034,36.9034,36.8773,36.886,450031.0
2019-10-24 14:00:00,42.44,42.46,42.39,42.41,3725903.0,36.886,36.9034,36.8425,36.8599,3725903.0
2019-10-24 14:10:00,42.42,42.44,42.41,42.44,333163.0,36.8686,36.886,36.8599,36.886,333163.0
2019-10-24 14:20:00,42.44,42.44,42.4,42.42,189442.0,36.886,36.886,36.8512,36.8686,189442.0
2019-10-24 14:30:00,42.41,42.44,42.41,42.41,243991.0,36.8599,36.886,36.8599,36.8599,243991.0
2019-10-24 14:40:00,42.42,42.44,42.41,42.41,175615.0,36.8686,36.886,36.8599,36.8599,175615.0
2019-10-24 14:50:00,42.41,42.42,42.41,42.42,248560.0,36.8599,36.8686,36.8599,36.8686,248560.0
2019-10-24 15:00:00,42.42,42.44,42.41,42.43,330452.0,36.8686,36.886,36.8599,36.8773,330452.0
2019-10-24 15:10:00,42.43,42.44,42.42,42.44,528085.0,36.8773,36.886,36.8686,36.886,528085.0
2019-10-24 15:20:00,42.44,42.47,42.43,42.44,2018851.0,36.886,36.9121,36.8773,36.886,2018851.0
2019-10-24 15:30:00,42.45,42.45,42.44,42.45,363861.0,36.8947,36.8947,36.886,36.8947,363861.0
2019-10-24 15:40:00,42.44,42.46,42.44,42.45,873386.0,36.886,36.9034,36.886,36.8947,873386.0
2019-10-24 15:50:00,42.46,42.47,42.39,42.39,4692930.0,36.9034,36.9121,36.8425,36.8425,4692930.0
2019-10-25 09:30:00,42.4,42.49,42.38,42.48,1258070.0,36.8512,36.9294,36.8338,36.9208,1258070.0
2019-10-25 09:40:00,42.48,42.49,42.45,42.48,506675.0,36.9208,36.9294,36.8947,36.9208,506675.0
2019-10-25 09:50:00,42.48,42.49,42.46,42.47,819081.0,36.9208,36.9294,36.9034,36.9121,819081.0
2019-10-25 10:00:00,42.47,42.49,42.46,42.48,851911.0,36.9121,36.9294,36.9034,36.9208,851911.0
2019-10-25 10:10:00,42.48,42.51,42.46,42.5,1913396.0,36.9208,36.9468,36.9034,36.9381,1913396.0
2019-10-25 10:20:00,42.5,42.53,42.49,42.52,519947.0,36.9381,36.9642,36.9294,36.9555,519947.0
2019-10-25 10:30:00,42.51,42.52,42.49,42.51,380576.0,36.9468,36.9555,36.9294,36.9468,380576.0
2019-10-25 10:40:00,42.51,42.54,42.48,42.54,679931.0,36.9468,36.9729,36.9208,36.9729,679931.0
2019-10-25 10:50:00,42.53,42.58,42.51,42.58,2886163.0,36.9642,37.0077,36.9468,37.0077,2886163.0
2019-10-25 11:00:00,42.58,42.61,42.52,42.56,4602422.0,37.0077,37.0337,36.9555,36.9903,4602422.0
2019-10-25 11:10:00,42.56,42.61,42.55,42.6,672836.0,36.9903,37.0337,36.9816,37.0251,672836.0
2019-10-25 11:20:00,42.61,42.68,42.6,42.66,3227111.0,37.0337,37.0946,37.0251,37.0772,3227111.0
2019-10-25 11:30:00,42.67,42.69,42.65,42.69,986016.0,37.0859,37.1033,37.0685,37.1033,986016.0
2019-10-25 11:40:00,42.68,42.73,42.68,42.7,1716057.0,37.0946,37.138,37.0946,37.112,1716057.0
2019-10-25 11:50:00,42.7,42.71,42.66,42.67,982636.0,37.112,37.1207,37.0772,37.0859,982636.0
2019-10-25 12:00:00,42.67,42.68,42.65,42.67,538238.0,37.0859,37.0946,37.0685,37.0859,538238.0
2019-10-25 12:10:00,42.67,42.68,42.65,42.68,363450.0,37.0859,37.0946,37.0685,37.0946,363450.0
2019-10-25 12:20:00,42.68,42.68,42.66,42.68,282967.0,37.0946,37.0946,37.0772,37.0946,282967.0
2019-10-25 12:30:00,42.68,42.68,42.65,42.66,405912.0,37.0946,37.0946,37.0685,37.0772,405912.0
2019-10-25 12:40:00,42.66,42.66,42.63,42.65,1215379.0,37.0772,37.0772,37.0511,37.0685,1215379.0
2019-10-25 12:50:00,42.65,42.66,42.64,42.65,929431.0,37.0685,37.0772,37.0598,37.0685,929431.0
2019-10-25 13:00:00,42.65,42.67,42.65,42.66,605194.0,37.0685,37.0859,37.0685,37.0772,605194.0
2019-10-25 13:10:00,42.66,42.68,42.66,42.68,640502.0,37.0772,37.0946,37.0772,37.0946,640502.0
2019-10-25 13:20:00,42.68,42.7,42.67,42.69,1225820.0,37.0946,37.112,37.0859,37.1033,1225820.0
2019-10-25 13:30:00,42.69,42.7,42.66,42.68,477657.0,37.1033,37.112,37.0772,37.0946,477657.0
2019-10-25 13:40:00,42.67,42.69,42.66,42.69,326992.0,37.0859,37.1033,37.0772,37.1033,326992.0
2019-10-25 13:50:00,42.69,42.7,42.68,42.69,690049.0,37.1033,37.112,37.0946,37.1033,690049.0
2019-10-25 14:00:00,42.69,42.69,42.62,42.63,1510270.0,37.1033,37.1033,37.0424,37.0511,1510270.0
2019-10-25 14:10:00,42.63,42.66,42.62,42.65,537612.0,37.0511,37.0772,37.0424,37.0685,537612.0
2019-10-25 14:20:00,42.66,42.67,42.65,42.66,484863.0,37.0772,37.0859,37.0685,37.0772,484863.0
2019-10-25 14:30:00,42.66,42.67,42.63,42.64,946782.0,37.0772,37.0859,37.0511,37.0598,946782.0
2019-10-25 14:40:00,42.64,42.66,42.63,42.65,191723.0,37.0598,37.0772,37.0511,37.0685,191723.0
2019-10-25 14:50:00,42.65,42.67,42.64,42.66,139644.0,37.0685,37.0859,37.0598,37.0772,139644.0
2019-10-25 15:00:00,42.66,42.67,42.65,42.66,260889.0,37.0772,37.0859,37.0685,37.0772,260889.0
2019-10-25 15:10:00,42.66,42.68,42.65,42.68,668140.0,37.0772,37.0946,37.0685,37.0946,668140.0
2019-10-25 15:20:00,42.68,42.68,42.67,42.68,295181.0,37.0946,37.0946,37.0859,37.0946,295181.0
2019-10-25 15:30:00,42.68,42.7,42.67,42.69,524719.0,37.0946,37.112,37.0859,37.1033,524719.0
2019-10-25 15:40:00,42.7,42.7,42.69,42.7,1115196.0,37.112,37.112,37.1033,37.112,1115196.0
2019-10-25 15:50:00,42.7,42.71,42.67,42.7,4111652.0,37.112,37.1207,37.0859,37.112,4111652.0
2019-10-28 09:30:00,42.9,42.96,42.88,42.95,4425748.0,37.2858,37.3379,37.2684,37.3292,4425748.0
2019-10-28 09:40:00,42.95,42.98,42.93,42.95,3475002.0,37.3292,37.3553,37.3119,37.3292,3475002.0
2019-10-28 09:50:00,42.95,42.96,42.92,42.95,1520729.0,37.3292,37.3379,37.3032,37.3292,1520729.0
2019-10-28 10:00:00,42.95,42.99,42.94,42.98,1464888.0,37.3292,37.364,37.3206,37.3553,1464888.0
2019-10-28 10:10:00,42.98,43.0,42.97,42.98,1035533.0,37.3553,37.3727,37.3466,37.3553,1035533.0
2019-10-28 10:20:00,42.98,43.0,42.97,42.99,1501453.0,37.3553,37.3727,37.3466,37.364,1501453.0
2019-10-28 10:30:00,42.99,43.01,42.96,42.96,1621781.0,37.364,37.3814,37.3379,37.3379,1621781.0
2019-10-28 10:40:00,42.96,43.0,42.96,42.98,2391229.0,37.3379,37.3727,37.3379,37.3553,2391229.0
2019-10-28 10:50:00,42.98,42.99,42.93,42.94,1101178.0,37.3553,37.364,37.3119,37.3206,1101178.0
2019-10-28 11:00:00,42.94,42.96,42.93,42.94,1794061.0,37.3206,37.3379,37.3119,37.3206,1794061.0
2019-10-28 11:10:00,42.94,42.95,42.92,42.94,1392807.0,37.3206,37.3292,37.3032,37.3206,1392807.0
2019-10-28 11:20:00,42.93,42.95,42.92,42.95,370748.0,37.3119,37.3292,37.3032,37.3292,370748.0
2019-10-28 11:30:00,42.95,42.98,42.94,42.95,822884.0,37.3292,37.3553,37.3206,37.3292,822884.0
2019-10-28 11:40:00,42.95,42.97,42.94,42.97,935876.0,37.3292,37.3466,37.3206,37.3466,935876.0
2019-10-28 11:50:00,42.97,42.98,42.95,42.97,1577734.0,37.3466,37.3553,37.3292,37.3466,1577734.0
2019-10-28 12:00:00,42.97,42.98,42.96,42.98,645998.0,37.3466,37.3553,37.3379,37.3553,645998.0
2019-10-28 12:10:00,42.98,42.99,42.97,42.99,678259.0,37.3553,37.364,37.3466,37.364,678259.0
2019-10-28 12:20:00,42.99,43.01,42.98,43.0,532391.0,37.364,37.3814,37.3553,37.3727,532391.0
2019-10-28 12:30:00,43.0,43.01,42.98,43.01,2152941.0,37.3727,37.3814,37.3553,37.3814,2152941.0
2019-10-28 12:40:00,43.01,43.03,42.99,43.02,1603272.0,37.3814,37.3988,37.364,37.3901,1603272.0
2019-10-28 12:50:00,43.02,43.03,43.0,43.01,1222659.0,37.3901,37.3988,37.3727,37.3814,1222659.0
2019-10-28 13:00:00,43.01,43.02,43.0,43.02,470649.0,37.3814,37.3901,37.3727,37.3901,470649.0
2019-10-28 13:10:00,43.02,43.04,43.01,43.04,652994.0,37.3901,37.4075,37.3814,37.4075,652994.0
2019-10-28 13:20:00,43.04,43.05,43.03,43.05,526195.0,37.4075,37.4162,37.3988,37.4162,526195.0
2019-10-28 13:30:00,43.05,43.06,43.04,43.06,458298.0,37.4162,37.4249,37.4075,37.4249,458298.0
2019-10-28 13:40:00,43.05,43.06,43.04,43.05,1280012.0,37.4162,37.4249,37.4075,37.4162,1280012.0
2019-10-28 13:50:00,43.05,43.06,43.02,43.04,1517639.0,37.4162,37.4249,37.3901,37.4075,1517639.0
2019-10-28 14:00:00,43.04,43.05,43.03,43.04,231046.0,37.4075,37.4162,37.3988,37.4075,231046.0
2019-10-28 14:10:00,43.04,43.06,43.03,43.05,453199.0,37.4075,37.4249,37.3988,37.4162,453199.0
2019-10-28 14:20:00,43.05,43.05,43.03,43.03,390227.0,37.4162,37.4162,37.3988,37.3988,390227.0
2019-10-28 14:30:00,43.03,43.04,43.03,43.04,219052.0,37.3988,37.4075,37.3988,37.4075,219052.0
2019-10-28 14:40:00,43.04,43.05,43.03,43.04,460546.0,37.4075,37.4162,37.3988,37.4075,460546.0
2019-10-28 14:50:00,43.04,43.05,43.03,43.04,423344.0,37.4075,37.4162,37.3988,37.4075,423344.0
2019-10-28 15:00:00,43.04,43.05,43.02,43.03,554190.0,37.4075,37.4162,37.3901,37.3988,554190.0
2019-10-28 15:10:00,43.02,43.04,43.02,43.02,801124.0,37.3901,37.4075,37.3901,37.3901,801124.0
2019-10-28 15:20:00,43.03,43.03,43.01,43.01,504195.0,37.3988,37.3988,37.3814,37.3814,504195.0
2019-10-28 15:30:00,43.01,43.01,42.97,42.97,800034.0,37.3814,37.3814,37.3466,37.3466,800034.0
2019-10-28 15:40:00,42.97,42.98,42.95,42.98,1567786.0,37.3466,37.3553,37.3292,37.3553,1567786.0
2019-10-28 15:50:00,42.97,42.99,42.94,42.97,5301767.0,37.3466,37.364,37.3206,37.3466,5301767.0
2019-10-29 09:30:00,42.73,42.76,42.7,42.73,1406604.0,37.138,37.1641,37.112,37.138,1406604.0
2019-10-29 09:40:00,42.74,42.74,42.69,42.72,1060751.0,37.1467,37.1467,37.1033,37.1293,1060751.0
2019-10-29 09:50:00,42.72,42.75,42.71,42.73,550859.0,37.1293,37.1554,37.1207,37.138,550859.0
2019-10-29 10:00:00,42.73,42.75,42.7,42.71,659511.0,37.138,37.1554,37.112,37.1207,659511.0
2019-10-29 10:10:00,42.71,42.75,42.71,42.74,2937684.0,37.1207,37.1554,37.1207,37.1467,2937684.0
2019-10-29 10:20:00,42.74,42.78,42.73,42.76,1794718.0,37.1467,37.1815,37.138,37.1641,1794718.0
2019-10-29 10:30:00,42.76,42.79,42.74,42.77,1165393.0,37.1641,37.1902,37.1467,37.1728,1165393.0
2019-10-29 10:40:00,42.77,42.86,42.77,42.82,2749539.0,37.1728,37.251,37.1728,37.2163,2749539.0
2019-10-29 10:50:00,42.82,42.83,42.77,42.81,568689.0,37.2163,37.225,37.1728,37.2076,568689.0
2019-10-29 11:00:00,42.81,42.82,42.79,42.82,938707.0,37.2076,37.2163,37.1902,37.2163,938707.0
2019-10-29 11:10:00,42.82,42.83,42.79,42.8,646507.0,37.2163,37.225,37.1902,37.1989,646507.0
2019-10-29 11:20:00,42.8,42.81,42.76,42.8,210651.0,37.1989,37.2076,37.1641,37.1989,210651.0
2019-10-29 11:30:00,42.8,42.82,42.77,42.8,516487.0,37.1989,37.2163,37.1728,37.1989,516487.0
2019-10-29 11:40:00,42.79,42.82,42.78,42.82,642571.0,37.1902,37.2163,37.1815,37.2163,642571.0
2019-10-29 11:50:00,42.82,42.84,42.73,42.76,1199698.0,37.2163,37.2336,37.138,37.1641,1199698.0
2019-10-29 12:00:00,42.76,42.78,42.71,42.76,3914400.0,37.1641,37.1815,37.1207,37.1641,3914400.0
2019-10-29 12:10:00,42.76,42.78,42.74,42.77,570032.0,37.1641,37.1815,37.1467,37.1728,570032.0
2019-10-29 12:20:00,42.77,42.79,42.76,42.77,306408.0,37.1728,37.1902,37.1641,37.1728,306408.0
2019-10-29 12:30:00,42.78,42.79,42.76,42.77,244473.0,37.1815,37.1902,37.1641,37.1728,244473.0
2019-10-29 12:40:00,42.77,42.79,42.76,42.77,671046.0,37.1728,37.1902,37.1641,37.1728,671046.0
2019-10-29 12:50:00,42.77,42.78,42.76,42.77,239893.0,37.1728,37.1815,37.1641,37.1728,239893.0
2019-10-29 13:00:00,42.76,42.78,42.76,42.78,174688.0,37.1641,37.1815,37.1641,37.1815,174688.0
2019-10-29 13:10:00,42.78,42.79,42.75,42.76,308410.0,37.1815,37.1902,37.1554,37.1641,308410.0
2019-10-29 13:20:00,42.76,42.76,42.74,42.76,260669.0,37.1641,37.1641,37.1467,37.1641,260669.0
2019-10-29 13:30:00,42.76,42.77,42.75,42.76,149109.0,37.1641,37.1728,37.1554,37.1641,149109.0
2019-10-29 13:40:00,42.76,42.77,42.74,42.76,168746.0,37.1641,37.1728,37.1467,37.1641,168746.0
2019-10-29 13:50:00,42.75,42.76,42.74,42.74,137474.0,37.1554,37.1641,37.1467,37.1467,137474.0
2019-10-29 14:00:00,42.74,42.76,42.72,42.75,167651.0,37.1467,37.1641,37.1293,37.1554,167651.0
2019-10-29 14:10:00,42.75,42.77,42.75,42.75,155483.0,37.1554,37.1728,37.1554,37.1554,155483.0
2019-10-29 14:20:00,42.76,42.77,42.74,42.76,470687.0,37.1641,37.1728,37.1467,37.1641,470687.0
2019-10-29 14:30:00,42.75,42.76,42.74,42.76,179862.0,37.1554,37.1641,37.1467,37.1641,179862.0
2019-10-29 14:40:00,42.76,42.76,42.72,42.74,796229.0,37.1641,37.1641,37.1293,37.1467,796229.0
2019-10-29 14:50:00,42.74,42.75,42.71,42.72,374758.0,37.1467,37.1554,37.1207,37.1293,374758.0
2019-10-29 15:00:00,42.71,42.74,42.71,42.73,465246.0,37.1207,37.1467,37.1207,37.138,465246.0
2019-10-29 15:10:00,42.73,42.75,42.73,42.75,240769.0,37.138,37.1554,37.138,37.1554,240769.0
2019-10-29 15:20:00,42.75,42.75,42.72,42.73,504254.0,37.1554,37.1554,37.1293,37.138,504254.0
2019-10-29 15:30:00,42.73,42.73,42.71,42.71,402331.0,37.138,37.138,37.1207,37.1207,402331.0
2019-10-29 15:40:00,42.72,42.72,42.7,42.72,512884.0,37.1293,37.1293,37.112,37.1293,512884.0
2019-10-29 15:50:00,42.72,42.74,42.71,42.72,2604593.0,37.1293,37.1467,37.1207,37.1293,2604593.0
2019-10-30 09:30:00,42.63,42.63,42.51,42.53,1072886.0,37.0511,37.0511,36.9468,36.9642,1072886.0
2019-10-30 09:40:00,42.53,42.57,42.52,42.56,708688.0,36.9642,36.999,36.9555,36.9903,708688.0
2019-10-30 09:50:00,42.57,42.61,42.56,42.59,315661.0,36.999,37.0337,36.9903,37.0164,315661.0
2019-10-30 10:00:00,42.59,42.6,42.48,42.58,3328333.0,37.0164,37.0251,36.9208,37.0077,3328333.0
2019-10-30 10:10:00,42.59,42.61,42.58,42.61,488026.0,37.0164,37.0337,37.0077,37.0337,488026.0
2019-10-30 10:20:00,42.61,42.61,42.57,42.57,358897.0,37.0337,37.0337,36.999,36.999,358897.0
2019-10-30 10:30:00,42.57,42.6,42.54,42.59,668329.0,36.999,37.0251,36.9729,37.0164,668329.0
2019-10-30 10:40:00,42.59,42.59,42.57,42.58,761848.0,37.0164,37.0164,36.999,37.0077,761848.0
2019-10-30 10:50:00,42.58,42.62,42.58,42.62,762154.0,37.0077,37.0424,37.0077,37.0424,762154.0
2019-10-30 11:00:00,42.62,42.62,42.59,42.62,437325.0,37.0424,37.0424,37.0164,37.0424,437325.0
2019-10-30 11:10:00,42.61,42.64,42.6,42.62,407849.0,37.0337,37.0598,37.0251,37.0424,407849.0
2019-10-30 11:20:00,42.62,42.62,42.58,42.6,448400.0,37.0424,37.0424,37.0077,37.0251,448400.0
2019-10-30 11:30:00,42.61,42.62,42.6,42.61,195467.0,37.0337,37.0424,37.0251,37.0337,195467.0
2019-10-30 11:40:00,42.61,42.62,42.58,42.6,395708.0,37.0337,37.0424,37.0077,37.0251,395708.0
2019-10-30 11:50:00,42.61,42.64,42.6,42.63,413069.0,37.0337,37.0598,37.0251,37.0511,413069.0
2019-10-30 12:00:00,42.63,42.65,42.62,42.64,1268077.0,37.0511,37.0685,37.0424,37.0598,1268077.0
2019-10-30 12:10:00,42.64,42.65,42.63,42.65,315223.0,37.0598,37.0685,37.0511,37.0685,315223.0
2019-10-30 12:20:00,42.65,42.68,42.64,42.68,855352.0,37.0685,37.0946,37.0598,37.0946,855352.0
2019-10-30 12:30:00,42.68,42.69,42.66,42.66,407385.0,37.0946,37.1033,37.0772,37.0772,407385.0
2019-10-30 12:40:00,42.66,42.68,42.65,42.66,146015.0,37.0772,37.0946,37.0685,37.0772,146015.0
2019-10-30 12:50:00,42.65,42.66,42.65,42.66,83485.0,37.0685,37.0772,37.0685,37.0772,83485.0
2019-10-30 13:00:00,42.65,42.66,42.64,42.65,179426.0,37.0685,37.0772,37.0598,37.0685,179426.0
2019-10-30 13:10:00,42.65,42.66,42.64,42.65,211934.0,37.0685,37.0772,37.0598,37.0685,211934.0
2019-10-30 13:20:00,42.64,42.67,42.64,42.65,1707160.0,37.0598,37.0859,37.0598,37.0685,1707160.0
2019-10-30 13:30:00,42.65,42.65,42.62,42.62,610079.0,37.0685,37.0685,37.0424,37.0424,610079.0
2019-10-30 13:40:00,42.63,42.65,42.6,42.61,1685665.0,37.0511,37.0685,37.0251,37.0337,1685665.0
2019-10-30 13:50:00,42.6,42.61,42.55,42.57,1207324.0,37.0251,37.0337,36.9816,36.999,1207324.0
2019-10-30 14:00:00,42.56,42.61,42.45,42.6,5600714.0,36.9903,37.0337,36.8947,37.0251,5600714.0
2019-10-30 14:10:00,42.61,42.66,42.59,42.66,2708504.0,37.0337,37.0772,37.0164,37.0772,2708504.0
2019-10-30 14:20:00,42.66,42.67,42.63,42.66,1577474.0,37.0772,37.0859,37.0511,37.0772,1577474.0
2019-10-30 14:30:00,42.66,42.67,42.5,42.52,3256566.0,37.0772,37.0859,36.9381,36.9555,3256566.0
2019-10-30 14:40:00,42.52,42.59,42.46,42.59,3497686.0,36.9555,37.0164,36.9034,37.0164,3497686.0
2019-10-30 14:50:00,42.59,42.75,42.59,42.75,3697358.0,37.0164,37.1554,37.0164,37.1554,3697358.0
2019-10-30 15:00:00,42.75,42.81,42.74,42.8,1432007.0,37.1554,37.2076,37.1467,37.1989,1432007.0
2019-10-30 15:10:00,42.8,42.84,42.79,42.82,1282227.0,37.1989,37.2336,37.1902,37.2163,1282227.0
2019-10-30 15:20:00,42.83,42.89,42.82,42.86,3649984.0,37.225,37.2771,37.2163,37.251,3649984.0
2019-10-30 15:30:00,42.85,42.88,42.85,42.87,1508743.0,37.2423,37.2684,37.2423,37.2597,1508743.0
2019-10-30 15:40:00,42.87,42.9,42.86,42.87,2026396.0,37.2597,37.2858,37.251,37.2597,2026396.0
2019-10-30 15:50:00,42.87,42.92,42.86,42.91,6045358.0,37.2597,37.3032,37.251,37.2945,6045358.0
2019-10-31 09:30:00,42.76,42.77,42.67,42.67,2039597.0,37.1641,37.1728,37.0859,37.0859,2039597.0
2019-10-31 09:40:00,42.67,42.69,42.6,42.6,3625986.0,37.0859,37.1033,37.0251,37.0251,3625986.0
2019-10-31 09:50:00,42.59,42.62,42.57,42.57,2435258.0,37.0164,37.0424,36.999,36.999,2435258.0
2019-10-31 10:00:00,42.57,42.58,42.52,42.55,1664705.0,36.999,37.0077,36.9555,36.9816,1664705.0
2019-10-31 10:10:00,42.55,42.55,42.5,42.52,553793.0,36.9816,36.9816,36.9381,36.9555,553793.0
2019-10-31 10:20:00,42.52,42.52,42.47,42.48,1751874.0,36.9555,36.9555,36.9121,36.9208,1751874.0
2019-10-31 10:30:00,42.48,42.5,42.44,42.48,1194531.0,36.9208,36.9381,36.886,36.9208,1194531.0
2019-10-31 10:40:00,42.48,42.56,42.47,42.55,1378851.0,36.9208,36.9903,36.9121,36.9816,1378851.0
2019-10-31 10:50:00,42.55,42.59,42.54,42.56,949257.0,36.9816,37.0164,36.9729,36.9903,949257.0
2019-10-31 11:00:00,42.57,42.62,42.56,42.61,1066928.0,36.999,37.0424,36.9903,37.0337,1066928.0
2019-10-31 11:10:00,42.61,42.62,42.55,42.55,1496609.0,37.0337,37.0424,36.9816,36.9816,1496609.0
2019-10-31 11:20:00,42.55,42.58,42.52,42.54,1856591.0,36.9816,37.0077,36.9555,36.9729,1856591.0
2019-10-31 11:30:00,42.55,42.58,42.53,42.57,545404.0,36.9816,37.0077,36.9642,36.999,545404.0
2019-10-31 11:40:00,42.56,42.59,42.54,42.55,570568.0,36.9903,37.0164,36.9729,36.9816,570568.0
2019-10-31 11:50:00,42.56,42.58,42.52,42.52,815364.0,36.9903,37.0077,36.9555,36.9555,815364.0
2019-10-31 12:00:00,42.53,42.54,42.47,42.48,738441.0,36.9642,36.9729,36.9121,36.9208,738441.0
2019-10-31 12:10:00,42.48,42.49,42.44,42.45,1282969.0,36.9208,36.9294,36.886,36.8947,1282969.0
2019-10-31 12:20:00,42.45,42.48,42.43,42.47,1120081.0,36.8947,36.9208,36.8773,36.9121,1120081.0
2019-10-31 12:30:00,42.47,42.48,42.44,42.45,573434.0,36.9121,36.9208,36.886,36.8947,573434.0
2019-10-31 12:40:00,42.46,42.47,42.43,42.43,526483.0,36.9034,36.9121,36.8773,36.8773,526483.0
2019-10-31 12:50:00,42.43,42.45,42.42,42.44,576254.0,36.8773,36.8947,36.8686,36.886,576254.0
2019-10-31 13:00:00,42.44,42.46,42.42,42.45,1757750.0,36.886,36.9034,36.8686,36.8947,1757750.0
2019-10-31 13:10:00,42.45,42.45,42.41,42.43,971911.0,36.8947,36.8947,36.8599,36.8773,971911.0
2019-10-31 13:20:00,42.43,42.44,42.42,42.43,270456.0,36.8773,36.886,36.8686,36.8773,270456.0
2019-10-31 13:30:00,42.43,42.46,42.42,42.45,232293.0,36.8773,36.9034,36.8686,36.8947,232293.0
2019-10-31 13:40:00,42.44,42.45,42.42,42.42,354014.0,36.886,36.8947,36.8686,36.8686,354014.0
2019-10-31 13:50:00,42.42,42.44,42.41,42.43,371982.0,36.8686,36.886,36.8599,36.8773,371982.0
2019-10-31 14:00:00,42.43,42.43,42.39,42.41,635011.0,36.8773,36.8773,36.8425,36.8599,635011.0
2019-10-31 14:10:00,42.41,42.45,42.41,42.42,529886.0,36.8599,36.8947,36.8599,36.8686,529886.0
2019-10-31 14:20:00,42.41,42.44,42.4,42.44,1010274.0,36.8599,36.886,36.8512,36.886,1010274.0
2019-10-31 14:30:00,42.43,42.44,42.4,42.41,802700.0,36.8773,36.886,36.8512,36.8599,802700.0
2019-10-31 14:40:00,42.41,42.41,42.36,42.39,1530856.0,36.8599,36.8599,36.8165,36.8425,1530856.0
2019-10-31 14:50:00,42.39,42.41,42.37,42.4,403455.0,36.8425,36.8599,36.8252,36.8512,403455.0
2019-10-31 15:00:00,42.41,42.43,42.39,42.41,693322.0,36.8599,36.8773,36.8425,36.8599,693322.0
2019-10-31 15:10:00,42.42,42.45,42.41,42.43,1116012.0,36.8686,36.8947,36.8599,36.8773,1116012.0
2019-10-31 15:20:00,42.43,42.44,42.39,42.41,2233655.0,36.8773,36.886,36.8425,36.8599,2233655.0
2019-10-31 15:30:00,42.41,42.48,42.4,42.46,1164520.0,36.8599,36.9208,36.8512,36.9034,1164520.0
2019-10-31 15:40:00,42.46,42.47,42.43,42.44,1014133.0,36.9034,36.9121,36.8773,36.886,1014133.0
2019-10-31 15:50:00,42.44,42.59,42.43,42.59,6390979.0,36.886,37.0164,36.8773,37.0164,6390979.0
2019-11-01 09:30:00,43.03,43.07,43.01,43.03,3682928.0,37.3988,37.4335,37.3814,37.3988,3682928.0
2019-11-01 09:40:00,43.02,43.07,43.01,43.06,1782579.0,37.3901,37.4335,37.3814,37.4249,1782579.0
2019-11-01 09:50:00,43.06,43.1,43.04,43.07,2723285.0,37.4249,37.4596,37.4075,37.4335,2723285.0
2019-11-01 10:00:00,43.06,43.2,43.02,43.2,9057770.0,37.4249,37.5465,37.3901,37.5465,9057770.0
2019-11-01 10:10:00,43.2,43.24,43.19,43.21,2533373.0,37.5465,37.5813,37.5378,37.5552,2533373.0
2019-11-01 10:20:00,43.21,43.22,43.16,43.17,1567462.0,37.5552,37.5639,37.5118,37.5205,1567462.0
2019-11-01 10:30:00,43.18,43.19,43.13,43.14,2326029.0,37.5291,37.5378,37.4857,37.4944,2326029.0
2019-11-01 10:40:00,43.14,43.18,43.12,43.16,2142640.0,37.4944,37.5291,37.477,37.5118,2142640.0
2019-11-01 10:50:00,43.16,43.2,43.15,43.18,1137772.0,37.5118,37.5465,37.5031,37.5291,1137772.0
2019-11-01 11:00:00,43.18,43.21,43.16,43.21,940530.0,37.5291,37.5552,37.5118,37.5552,940530.0
2019-11-01 11:10:00,43.21,43.21,43.16,43.18,1044097.0,37.5552,37.5552,37.5118,37.5291,1044097.0
2019-11-01 11:20:00,43.18,43.18,43.1,43.13,2057423.0,37.5291,37.5291,37.4596,37.4857,2057423.0
2019-11-01 11:30:00,43.13,43.17,43.11,43.16,684237.0,37.4857,37.5205,37.4683,37.5118,684237.0
2019-11-01 11:40:00,43.17,43.19,43.16,43.19,1599364.0,37.5205,37.5378,37.5118,37.5378,1599364.0
2019-11-01 11:50:00,43.19,43.19,43.14,43.15,1226872.0,37.5378,37.5378,37.4944,37.5031,1226872.0
2019-11-01 12:00:00,43.16,43.16,43.08,43.08,1064647.0,37.5118,37.5118,37.4422,37.4422,1064647.0
2019-11-01 12:10:00,43.09,43.1,43.06,43.08,670336.0,37.4509,37.4596,37.4249,37.4422,670336.0
2019-11-01 12:20:00,43.08,43.12,43.07,43.11,1382821.0,37.4422,37.477,37.4335,37.4683,1382821.0
2019-11-01 12:30:00,43.11,43.15,43.1,43.14,827201.0,37.4683,37.5031,37.4596,37.4944,827201.0
2019-11-01 12:40:00,43.14,43.16,43.13,43.14,532777.0,37.4944,37.5118,37.4857,37.4944,532777.0
2019-11-01 12:50:00,43.14,43.15,43.13,43.15,1169719.0,37.4944,37.5031,37.4857,37.5031,1169719.0
2019-11-01 13:00:00,43.15,43.16,43.14,43.16,426322.0,37.5031,37.5118,37.4944,37.5118,426322.0
2019-11-01 13:10:00,43.16,43.23,43.15,43.21,463902.0,37.5118,37.5726,37.5031,37.5552,463902.0
2019-11-01 13:20:00,43.22,43.23,43.2,43.21,1991845.0,37.5639,37.5726,37.5465,37.5552,1991845.0
2019-11-01 13:30:00,43.21,43.23,43.19,43.23,1801983.0,37.5552,37.5726,37.5378,37.5726,1801983.0
2019-11-01 13:40:00,43.23,43.24,43.2,43.23,1724592.0,37.5726,37.5813,37.5465,37.5726,1724592.0
2019-11-01 13:50:00,43.24,43.25,43.21,43.22,1558642.0,37.5813,37.59,37.5552,37.5639,1558642.0
2019-11-01 14:00:00,43.22,43.23,43.19,43.22,441160.0,37.5639,37.5726,37.5378,37.5639,441160.0
2019-11-01 14:10:00,43.23,43.25,43.21,43.23,814246.0,37.5726,37.59,37.5552,37.5726,814246.0
2019-11-01 14:20:00,43.23,43.25,43.18,43.23,1116202.0,37.5726,37.59,37.5291,37.5726,1116202.0
2019-11-01 14:30:00,43.23,43.24,43.2,43.22,1781231.0,37.5726,37.5813,37.5465,37.5639,1781231.0
2019-11-01 14:40:00,43.22,43.23,43.18,43.19,749219.0,37.5639,37.5726,37.5291,37.5378,749219.0
2019-11-01 14:50:00,43.19,43.21,43.16,43.2,1089628.0,37.5378,37.5552,37.5118,37.5465,1089628.0
2019-11-01 15:00:00,43.2,43.21,43.18,43.2,1213574.0,37.5465,37.5552,37.5291,37.5465,1213574.0
2019-11-01 15:10:00,43.19,43.21,43.18,43.21,1483205.0,37.5378,37.5552,37.5291,37.5552,1483205.0
2019-11-01 15:20:00,43.21,43.21,43.17,43.19,958664.0,37.5552,37.5552,37.5205,37.5378,958664.0
2019-11-01 15:30:00,43.19,43.21,43.18,43.21,560571.0,37.5378,37.5552,37.5291,37.5552,560571.0
2019-11-01 15:40:00,43.21,43.22,43.2,43.22,1922194.0,37.5552,37.5639,37.5465,37.5639,1922194.0
2019-11-01 15:50:00,43.21,43.23,43.2,43.23,5212442.0,37.5552,37.5726,37.5465,37.5726,5212442.0
2019-11-04 09:30:00,43.77,43.8,43.76,43.78,5805578.0,38.0419,38.068,38.0332,38.0506,5805578.0
2019-11-04 09:40:00,43.78,43.82,43.77,43.8,3846141.0,38.0506,38.0854,38.0419,38.068,3846141.0
2019-11-04 09:50:00,43.8,43.8,43.74,43.75,1485904.0,38.068,38.068,38.0159,38.0246,1485904.0
2019-11-04 10:00:00,43.75,43.76,43.69,43.72,1815875.0,38.0246,38.0332,37.9724,37.9985,1815875.0
2019-11-04 10:10:00,43.72,43.74,43.68,43.7,2704175.0,37.9985,38.0159,37.9637,37.9811,2704175.0
2019-11-04 10:20:00,43.7,43.73,43.69,43.73,2316443.0,37.9811,38.0072,37.9724,38.0072,2316443.0
2019-11-04 10:30:00,43.73,43.75,43.71,43.72,1642101.0,38.0072,38.0246,37.9898,37.9985,1642101.0
2019-11-04 10:40:00,43.73,43.75,43.72,43.73,771711.0,38.0072,38.0246,37.9985,38.0072,771711.0
2019-11-04 10:50:00,43.73,43.74,43.7,43.73,571051.0,38.0072,38.0159,37.9811,38.0072,571051.0
2019-11-04 11:00:00,43.73,43.77,43.72,43.77,1594685.0,38.0072,38.0419,37.9985,38.0419,1594685.0
2019-11-04 11:10:00,43.77,43.77,43.71,43.72,1402420.0,38.0419,38.0419,37.9898,37.9985,1402420.0
2019-11-04 11:20:00,43.72,43.73,43.66,43.66,2394905.0,37.9985,38.0072,37.9463,37.9463,2394905.0
2019-11-04 11:30:00,43.66,43.68,43.64,43.66,2374908.0,37.9463,37.9637,37.9289,37.9463,2374908.0
2019-11-04 11:40:00,43.66,43.67,43.63,43.66,2303807.0,37.9463,37.955,37.9203,37.9463,2303807.0
2019-11-04 11:50:00,43.66,43.66,43.62,43.62,681595.0,37.9463,37.9463,37.9116,37.9116,681595.0
2019-11-04 12:00:00,43.63,43.63,43.6,43.62,2052769.0,37.9203,37.9203,37.8942,37.9116,2052769.0
2019-11-04 12:10:00,43.63,43.66,43.62,43.65,458296.0,37.9203,37.9463,37.9116,37.9376,458296.0
2019-11-04 12:20:00,43.65,43.66,43.63,43.65,1145145.0,37.9376,37.9463,37.9203,37.9376,1145145.0
2019-11-04 12:30:00,43.65,43.65,43.62,43.64,236758.0,37.9376,37.9376,37.9116,37.9289,236758.0
2019-11-04 12:40:00,43.64,43.65,43.63,43.65,546219.0,37.9289,37.9376,37.9203,37.9376,546219.0
2019-11-04 12:50:00,43.65,43.67,43.64,43.66,622280.0,37.9376,37.955,37.9289,37.9463,622280.0
2019-11-04 13:00:00,43.66,43.68,43.65,43.66,445362.0,37.9463,37.9637,37.9376,37.9463,445362.0
2019-11-04 13:10:00,43.66,43.67,43.63,43.66,1060778.0,37.9463,37.955,37.9203,37.9463,1060778.0
2019-11-04 13:20:00,43.66,43.67,43.65,43.66,587863.0,37.9463,37.955,37.9376,37.9463,587863.0
2019-11-04 13:30:00,43.66,43.67,43.63,43.64,488725.0,37.9463,37.955,37.9203,37.9289,488725.0
2019-11-04 13:40:00,43.64,43.65,43.62,43.63,469387.0,37.9289,37.9376,37.9116,37.9203,469387.0
2019-11-04 13:50:00,43.62,43.63,43.59,43.61,579690.0,37.9116,37.9203,37.8855,37.9029,579690.0
2019-11-04 14:00:00,43.6,43.62,43.58,43.59,1519924.0,37.8942,37.9116,37.8768,37.8855,1519924.0
2019-11-04 14:10:00,43.59,43.61,43.58,43.61,1155811.0,37.8855,37.9029,37.8768,37.9029,1155811.0
2019-11-04 14:20:00,43.61,43.63,43.6,43.63,966798.0,37.9029,37.9203,37.8942,37.9203,966798.0
2019-11-04 14:30:00,43.63,43.65,43.62,43.65,485257.0,37.9203,37.9376,37.9116,37.9376,485257.0
2019-11-04 14:40:00,43.65,43.65,43.63,43.65,500435.0,37.9376,37.9376,37.9203,37.9376,500435.0
2019-11-04 14:50:00,43.64,43.65,43.63,43.65,552697.0,37.9289,37.9376,37.9203,37.9376,552697.0
2019-11-04 15:00:00,43.65,43.65,43.63,43.64,856916.0,37.9376,37.9376,37.9203,37.9289,856916.0
2019-11-04 15:10:00,43.64,43.64,43.62,43.62,184465.0,37.9289,37.9289,37.9116,37.9116,184465.0
2019-11-04 15:20:00,43.63,43.65,43.61,43.62,2142016.0,37.9203,37.9376,37.9029,37.9116,2142016.0
2019-11-04 15:30:00,43.62,43.62,43.61,43.62,1232793.0,37.9116,37.9116,37.9029,37.9116,1232793.0
2019-11-04 15:40:00,43.61,43.65,43.61,43.65,2205529.0,37.9029,37.9376,37.9029,37.9376,2205529.0
2019-11-04 15:50:00,43.65,43.66,43.61,43.64,4120944.0,37.9376,37.9463,37.9029,37.9289,4120944.0
2019-11-05 09:30:00,43.91,43.94,43.85,43.85,3370075.0,38.1636,38.1897,38.1115,38.1115,3370075.0
2019-11-05 09:40:00,43.85,43.91,43.82,43.9,3027093.0,38.1115,38.1636,38.0854,38.1549,3027093.0
2019-11-05 09:50:00,43.91,43.93,43.89,43.93,2650181.0,38.1636,38.181,38.1462,38.181,2650181.0
2019-11-05 10:00:00,43.92,43.94,43.77,43.8,4689822.0,38.1723,38.1897,38.0419,38.068,4689822.0
2019-11-05 10:10:00,43.8,43.83,43.76,43.8,6552625.0,38.068,38.0941,38.0332,38.068,6552625.0
2019-11-05 10:20:00,43.8,43.83,43.73,43.74,2731770.0,38.068,38.0941,38.0072,38.0159,2731770.0
2019-11-05 10:30:00,43.74,43.78,43.73,43.73,2528112.0,38.0159,38.0506,38.0072,38.0072,2528112.0
2019-11-05 10:40:00,43.73,43.76,43.7,43.75,2022421.0,38.0072,38.0332,37.9811,38.0246,2022421.0
2019-11-05 10:50:00,43.75,43.81,43.73,43.8,1732719.0,38.0246,38.0767,38.0072,38.068,1732719.0
2019-11-05 11:00:00,43.81,43.82,43.79,43.8,1612192.0,38.0767,38.0854,38.0593,38.068,1612192.0
2019-11-05 11:10:00,43.8,43.84,43.79,43.83,1211733.0,38.068,38.1028,38.0593,38.0941,1211733.0
2019-11-05 11:20:00,43.83,43.84,43.8,43.84,637754.0,38.0941,38.1028,38.068,38.1028,637754.0
2019-11-05 11:30:00,43.83,43.84,43.81,43.82,242309.0,38.0941,38.1028,38.0767,38.0854,242309.0
2019-11-05 11:40:00,43.81,43.82,43.77,43.77,1664683.0,38.0767,38.0854,38.0419,38.0419,1664683.0
2019-11-05 11:50:00,43.77,43.82,43.77,43.8,380931.0,38.0419,38.0854,38.0419,38.068,380931.0
2019-11-05 12:00:00,43.8,43.82,43.79,43.81,486258.0,38.068,38.0854,38.0593,38.0767,486258.0
2019-11-05 12:10:00,43.8,43.86,43.78,43.84,4160131.0,38.068,38.1202,38.0506,38.1028,4160131.0
2019-11-05 12:20:00,43.83,43.85,43.8,43.82,1443410.0,38.0941,38.1115,38.068,38.0854,1443410.0
2019-11-05 12:30:00,43.82,43.85,43.81,43.83,824686.0,38.0854,38.1115,38.0767,38.0941,824686.0
2019-11-05 12:40:00,43.84,43.85,43.82,43.84,1039684.0,38.1028,38.1115,38.0854,38.1028,1039684.0
2019-11-05 12:50:00,43.84,43.86,43.84,43.84,383171.0,38.1028,38.1202,38.1028,38.1028,383171.0
2019-11-05 13:00:00,43.85,43.87,43.84,43.86,307209.0,38.1115,38.1289,38.1028,38.1202,307209.0
2019-11-05 13:10:00,43.86,43.88,43.85,43.86,1179562.0,38.1202,38.1375,38.1115,38.1202,1179562.0
2019-11-05 13:20:00,43.86,43.88,43.85,43.87,501461.0,38.1202,38.1375,38.1115,38.1289,501461.0
2019-11-05 13:30:00,43.87,43.88,43.85,43.86,792262.0,38.1289,38.1375,38.1115,38.1202,792262.0
2019-11-05 13:40:00,43.86,43.87,43.85,43.86,316944.0,38.1202,38.1289,38.1115,38.1202,316944.0
2019-11-05 13:50:00,43.86,43.89,43.85,43.89,413729.0,38.1202,38.1462,38.1115,38.1462,413729.0
2019-11-05 14:00:00,43.89,43.89,43.87,43.89,331020.0,38.1462,38.1462,38.1289,38.1462,331020.0
2019-11-05 14:10:00,43.89,43.9,43.88,43.89,189484.0,38.1462,38.1549,38.1375,38.1462,189484.0
2019-11-05 14:20:00,43.89,43.89,43.87,43.89,297156.0,38.1462,38.1462,38.1289,38.1462,297156.0
2019-11-05 14:30:00,43.88,43.89,43.88,43.88,326299.0,38.1375,38.1462,38.1375,38.1375,326299.0
2019-11-05 14:40:00,43.88,43.89,43.87,43.88,341977.0,38.1375,38.1462,38.1289,38.1375,341977.0
2019-11-05 14:50:00,43.88,43.89,43.86,43.88,691386.0,38.1375,38.1462,38.1202,38.1375,691386.0
2019-11-05 15:00:00,43.88,43.88,43.86,43.88,263170.0,38.1375,38.1375,38.1202,38.1375,263170.0
2019-11-05 15:10:00,43.87,43.88,43.86,43.87,328920.0,38.1289,38.1375,38.1202,38.1289,328920.0
2019-11-05 15:20:00,43.87,43.89,43.86,43.88,458157.0,38.1289,38.1462,38.1202,38.1375,458157.0
2019-11-05 15:30:00,43.89,43.89,43.86,43.87,490054.0,38.1462,38.1462,38.1202,38.1289,490054.0
2019-11-05 15:40:00,43.87,43.87,43.85,43.86,894502.0,38.1289,38.1289,38.1115,38.1202,894502.0
2019-11-05 15:50:00,43.85,43.89,43.83,43.89,4033336.0,38.1115,38.1462,38.0941,38.1462,4033336.0
2019-11-06 09:30:00,43.87,43.87,43.71,43.74,1564857.0,38.1289,38.1289,37.9898,38.0159,1564857.0
2019-11-06 09:40:00,43.75,43.83,43.74,43.77,2293978.0,38.0246,38.0941,38.0159,38.0419,2293978.0
2019-11-06 09:50:00,43.77,43.85,43.76,43.83,1329444.0,38.0419,38.1115,38.0332,38.0941,1329444.0
2019-11-06 10:00:00,43.82,43.87,43.81,43.87,1471222.0,38.0854,38.1289,38.0767,38.1289,1471222.0
2019-11-06 10:10:00,43.87,43.9,43.86,43.88,1192605.0,38.1289,38.1549,38.1202,38.1375,1192605.0
2019-11-06 10:20:00,43.87,43.9,43.85,43.89,1295091.0,38.1289,38.1549,38.1115,38.1462,1295091.0
2019-11-06 10:30:00,43.89,43.89,43.84,43.87,1158830.0,38.1462,38.1462,38.1028,38.1289,1158830.0
2019-11-06 10:40:00,43.87,43.88,43.85,43.86,501737.0,38.1289,38.1375,38.1115,38.1202,501737.0
2019-11-06 10:50:00,43.86,43.88,43.84,43.87,622774.0,38.1202,38.1375,38.1028,38.1289,622774.0
2019-11-06 11:00:00,43.87,43.9,43.86,43.89,501010.0,38.1289,38.1549,38.1202,38.1462,501010.0
2019-11-06 11:10:00,43.89,43.9,43.87,43.89,422760.0,38.1462,38.1549,38.1289,38.1462,422760.0
2019-11-06 11:20:00,43.88,43.89,43.84,43.86,363648.0,38.1375,38.1462,38.1028,38.1202,363648.0
2019-11-06 11:30:00,43.86,43.91,43.85,43.91,362000.0,38.1202,38.1636,38.1115,38.1636,362000.0
2019-11-06 11:40:00,43.91,43.91,43.71,43.78,5393473.0,38.1636,38.1636,37.9898,38.0506,5393473.0
2019-11-06 11:50:00,43.77,43.77,43.64,43.73,6018761.0,38.0419,38.0419,37.9289,38.0072,6018761.0
2019-11-06 12:00:00,43.74,43.79,43.71,43.77,3037522.0,38.0159,38.0593,37.9898,38.0419,3037522.0
2019-11-06 12:10:00,43.77,43.78,43.73,43.75,2578352.0,38.0419,38.0506,38.0072,38.0246,2578352.0
2019-11-06 12:20:00,43.76,43.77,43.69,43.71,2111077.0,38.0332,38.0419,37.9724,37.9898,2111077.0
2019-11-06 12:30:00,43.71,43.73,43.69,43.73,482701.0,37.9898,38.0072,37.9724,38.0072,482701.0
2019-11-06 12:40:00,43.73,43.73,43.69,43.7,587247.0,38.0072,38.0072,37.9724,37.9811,587247.0
2019-11-06 12:50:00,43.7,43.72,43.68,43.71,371810.0,37.9811,37.9985,37.9637,37.9898,371810.0
2019-11-06 13:00:00,43.71,43.73,43.62,43.65,4595231.0,37.9898,38.0072,37.9116,37.9376,4595231.0
2019-11-06 13:10:00,43.66,43.68,43.64,43.67,607000.0,37.9463,37.9637,37.9289,37.955,607000.0
2019-11-06 13:20:00,43.68,43.69,43.66,43.67,1493822.0,37.9637,37.9724,37.9463,37.955,1493822.0
2019-11-06 13:30:00,43.67,43.69,43.64,43.69,1497737.0,37.955,37.9724,37.9289,37.9724,1497737.0
2019-11-06 13:40:00,43.68,43.7,43.68,43.7,218600.0,37.9637,37.9811,37.9637,37.9811,218600.0
2019-11-06 13:50:00,43.7,43.72,43.69,43.71,668530.0,37.9811,37.9985,37.9724,37.9898,668530.0
2019-11-06 14:00:00,43.71,43.72,43.7,43.72,597512.0,37.9898,37.9985,37.9811,37.9985,597512.0
2019-11-06 14:10:00,43.72,43.73,43.71,43.72,671976.0,37.9985,38.0072,37.9898,37.9985,671976.0
2019-11-06 14:20:00,43.73,43.74,43.7,43.71,2155996.0,38.0072,38.0159,37.9811,37.9898,2155996.0
2019-11-06 14:30:00,43.72,43.73,43.71,43.72,270865.0,37.9985,38.0072,37.9898,37.9985,270865.0
2019-11-06 14:40:00,43.72,43.74,43.71,43.73,415164.0,37.9985,38.0159,37.9898,38.0072,415164.0
2019-11-06 14:50:00,43.74,43.75,43.72,43.73,475234.0,38.0159,38.0246,37.9985,38.0072,475234.0
2019-11-06 15:00:00,43.73,43.74,43.71,43.72,487975.0,38.0072,38.0159,37.9898,37.9985,487975.0
2019-11-06 15:10:00,43.72,43.74,43.71,43.73,562644.0,37.9985,38.0159,37.9898,38.0072,562644.0
2019-11-06 15:20:00,43.73,43.75,43.72,43.74,194169.0,38.0072,38.0246,37.9985,38.0159,194169.0
2019-11-06 15:30:00,43.74,43.74,43.72,43.73,803449.0,38.0159,38.0159,37.9985,38.0072,803449.0
2019-11-06 15:40:00,43.73,43.74,43.72,43.74,581394.0,38.0072,38.0159,37.9985,38.0159,581394.0
2019-11-06 15:50:00,43.74,43.76,43.72,43.76,2860806.0,38.0159,38.0332,37.9985,38.0332,2860806.0
2019-11-07 09:30:00,44.09,44.13,44.08,44.11,5373331.0,38.3201,38.3548,38.3114,38.3374,5373331.0
2019-11-07 09:40:00,44.11,44.17,44.1,44.11,3520738.0,38.3374,38.3896,38.3288,38.3374,3520738.0
2019-11-07 09:50:00,44.1,44.14,44.1,44.13,778939.0,38.3288,38.3635,38.3288,38.3548,778939.0
2019-11-07 10:00:00,44.13,44.14,44.08,44.1,1031589.0,38.3548,38.3635,38.3114,38.3288,1031589.0
2019-11-07 10:10:00,44.1,44.17,44.1,44.16,913827.0,38.3288,38.3896,38.3288,38.3809,913827.0
2019-11-07 10:20:00,44.16,44.17,44.14,44.15,848179.0,38.3809,38.3896,38.3635,38.3722,848179.0
2019-11-07 10:30:00,44.15,44.17,44.14,44.16,643734.0,38.3722,38.3896,38.3635,38.3809,643734.0
2019-11-07 10:40:00,44.16,44.17,44.13,44.15,515857.0,38.3809,38.3896,38.3548,38.3722,515857.0
2019-11-07 10:50:00,44.15,44.16,44.1,44.14,3039982.0,38.3722,38.3809,38.3288,38.3635,3039982.0
2019-11-07 11:00:00,44.13,44.14,44.1,44.1,964743.0,38.3548,38.3635,38.3288,38.3288,964743.0
2019-11-07 11:10:00,44.11,44.13,44.1,44.12,547656.0,38.3374,38.3548,38.3288,38.3461,547656.0
2019-11-07 11:20:00,44.13,44.14,44.09,44.1,2357915.0,38.3548,38.3635,38.3201,38.3288,2357915.0
2019-11-07 11:30:00,44.1,44.11,44.08,44.09,776678.0,38.3288,38.3374,38.3114,38.3201,776678.0
2019-11-07 11:40:00,44.09,44.1,44.06,44.07,1612812.0,38.3201,38.3288,38.294,38.3027,1612812.0
2019-11-07 11:50:00,44.07,44.18,44.03,44.16,3255871.0,38.3027,38.3983,38.2679,38.3809,3255871.0
2019-11-07 12:00:00,44.17,44.19,44.11,44.17,5834069.0,38.3896,38.407,38.3374,38.3896,5834069.0
2019-11-07 12:10:00,44.17,44.19,44.13,44.16,1532679.0,38.3896,38.407,38.3548,38.3809,1532679.0
2019-11-07 12:20:00,44.16,44.23,44.16,44.22,2001618.0,38.3809,38.4417,38.3809,38.433,2001618.0
2019-11-07 12:30:00,44.22,44.24,44.21,44.23,1508131.0,38.433,38.4504,38.4244,38.4417,1508131.0
2019-11-07 12:40:00,44.23,44.23,44.19,44.22,674872.0,38.4417,38.4417,38.407,38.433,674872.0
2019-11-07 12:50:00,44.22,44.25,44.21,44.23,1501107.0,38.433,38.4591,38.4244,38.4417,1501107.0
2019-11-07 13:00:00,44.23,44.24,44.22,44.23,844475.0,38.4417,38.4504,38.433,38.4417,844475.0
2019-11-07 13:10:00,44.23,44.25,44.23,44.24,990204.0,38.4417,38.4591,38.4417,38.4504,990204.0
2019-11-07 13:20:00,44.23,44.25,44.22,44.24,1304936.0,38.4417,38.4591,38.433,38.4504,1304936.0
2019-11-07 13:30:00,44.23,44.25,44.22,44.25,667073.0,38.4417,38.4591,38.433,38.4591,667073.0
2019-11-07 13:40:00,44.25,44.25,44.23,44.23,463483.0,38.4591,38.4591,38.4417,38.4417,463483.0
2019-11-07 13:50:00,44.24,44.25,44.22,44.23,1293236.0,38.4504,38.4591,38.433,38.4417,1293236.0
2019-11-07 14:00:00,44.23,44.24,44.22,44.23,653828.0,38.4417,38.4504,38.433,38.4417,653828.0
2019-11-07 14:10:00,44.23,44.25,44.23,44.25,990481.0,38.4417,38.4591,38.4417,38.4591,990481.0
2019-11-07 14:20:00,44.25,44.25,44.23,44.23,309695.0,38.4591,38.4591,38.4417,38.4417,309695.0
2019-11-07 14:30:00,44.23,44.24,44.22,44.23,216047.0,38.4417,38.4504,38.433,38.4417,216047.0
2019-11-07 14:40:00,44.22,44.24,44.07,44.11,6895542.0,38.433,38.4504,38.3027,38.3374,6895542.0
2019-11-07 14:50:00,44.11,44.15,44.08,44.14,2113825.0,38.3374,38.3722,38.3114,38.3635,2113825.0
2019-11-07 15:00:00,44.15,44.17,44.13,44.14,1978361.0,38.3722,38.3896,38.3548,38.3635,1978361.0
2019-11-07 15:10:00,44.13,44.14,44.05,44.05,3160306.0,38.3548,38.3635,38.2853,38.2853,3160306.0
2019-11-07 15:20:00,44.05,44.07,44.02,44.05,3099990.0,38.2853,38.3027,38.2592,38.2853,3099990.0
2019-11-07 15:30:00,44.05,44.11,44.05,44.09,961582.0,38.2853,38.3374,38.2853,38.3201,961582.0
2019-11-07 15:40:00,44.09,44.1,44.05,44.08,2804877.0,38.3201,38.3288,38.2853,38.3114,2804877.0
2019-11-07 15:50:00,44.08,44.1,44.03,44.07,9767034.0,38.3114,38.3288,38.2679,38.3027,9767034.0
2019-11-08 09:30:00,43.73,43.8,43.7,43.79,6417905.0,38.0072,38.068,37.9811,38.0593,6417905.0
2019-11-08 09:40:00,43.79,43.82,43.78,43.82,2344215.0,38.0593,38.0854,38.0506,38.0854,2344215.0
2019-11-08 09:50:00,43.82,43.83,43.66,43.67,3879913.0,38.0854,38.0941,37.9463,37.955,3879913.0
2019-11-08 10:00:00,43.67,43.73,43.61,43.67,4083309.0,37.955,38.0072,37.9029,37.955,4083309.0
2019-11-08 10:10:00,43.68,43.72,43.64,43.72,1353655.0,37.9637,37.9985,37.9289,37.9985,1353655.0
2019-11-08 10:20:00,43.72,43.75,43.69,43.75,1018029.0,37.9985,38.0246,37.9724,38.0246,1018029.0
2019-11-08 10:30:00,43.75,43.76,43.71,43.73,625370.0,38.0246,38.0332,37.9898,38.0072,625370.0
2019-11-08 10:40:00,43.73,43.77,43.72,43.76,553354.0,38.0072,38.0419,37.9985,38.0332,553354.0
2019-11-08 10:50:00,43.76,43.77,43.73,43.77,756811.0,38.0332,38.0419,38.0072,38.0419,756811.0
2019-11-08 11:00:00,43.76,43.79,43.74,43.76,1171771.0,38.0332,38.0593,38.0159,38.0332,1171771.0
2019-11-08 11:10:00,43.76,43.79,43.73,43.75,862666.0,38.0332,38.0593,38.0072,38.0246,862666.0
2019-11-08 11:20:00,43.74,43.75,43.68,43.7,1820527.0,38.0159,38.0246,37.9637,37.9811,1820527.0
2019-11-08 11:30:00,43.7,43.74,43.69,43.73,1149258.0,37.9811,38.0159,37.9724,38.0072,1149258.0
2019-11-08 11:40:00,43.73,43.77,43.72,43.76,1768837.0,38.0072,38.0419,37.9985,38.0332,1768837.0
2019-11-08 11:50:00,43.76,43.76,43.73,43.73,302489.0,38.0332,38.0332,38.0072,38.0072,302489.0
2019-11-08 12:00:00,43.73,43.75,43.72,43.73,855487.0,38.0072,38.0246,37.9985,38.0072,855487.0
2019-11-08 12:10:00,43.73,43.76,43.73,43.75,2799172.0,38.0072,38.0332,38.0072,38.0246,2799172.0
2019-11-08 12:20:00,43.75,43.75,43.74,43.75,187505.0,38.0246,38.0246,38.0159,38.0246,187505.0
2019-11-08 12:30:00,43.75,43.75,43.73,43.74,370949.0,38.0246,38.0246,38.0072,38.0159,370949.0
2019-11-08 12:40:00,43.74,43.75,43.72,43.72,1087615.0,38.0159,38.0246,37.9985,37.9985,1087615.0
2019-11-08 12:50:00,43.72,43.74,43.71,43.73,494038.0,37.9985,38.0159,37.9898,38.0072,494038.0
2019-11-08 13:00:00,43.73,43.74,43.71,43.72,658485.0,38.0072,38.0159,37.9898,37.9985,658485.0
2019-11-08 13:10:00,43.72,43.72,43.7,43.72,819281.0,37.9985,37.9985,37.9811,37.9985,819281.0
2019-11-08 13:20:00,43.71,43.72,43.68,43.68,803581.0,37.9898,37.9985,37.9637,37.9637,803581.0
2019-11-08 13:30:00,43.68,43.69,43.66,43.66,561606.0,37.9637,37.9724,37.9463,37.9463,561606.0
2019-11-08 13:40:00,43.66,43.68,43.66,43.68,677281.0,37.9463,37.9637,37.9463,37.9637,677281.0
2019-11-08 13:50:00,43.68,43.68,43.63,43.64,1659211.0,37.9637,37.9637,37.9203,37.9289,1659211.0
2019-11-08 14:00:00,43.64,43.67,43.63,43.66,495365.0,37.9289,37.955,37.9203,37.9463,495365.0
2019-11-08 14:10:00,43.66,43.67,43.65,43.66,866454.0,37.9463,37.955,37.9376,37.9463,866454.0
2019-11-08 14:20:00,43.65,43.66,43.64,43.65,248055.0,37.9376,37.9463,37.9289,37.9376,248055.0
2019-11-08 14:30:00,43.64,43.65,43.61,43.62,355489.0,37.9289,37.9376,37.9029,37.9116,355489.0
2019-11-08 14:40:00,43.62,43.63,43.6,43.6,458903.0,37.9116,37.9203,37.8942,37.8942,458903.0
2019-11-08 14:50:00,43.61,43.61,43.59,43.6,869272.0,37.9029,37.9029,37.8855,37.8942,869272.0
2019-11-08 15:00:00,43.6,43.63,43.59,43.63,675487.0,37.8942,37.9203,37.8855,37.9203,675487.0
2019-11-08 15:10:00,43.63,43.65,43.62,43.64,2254337.0,37.9203,37.9376,37.9116,37.9289,2254337.0
2019-11-08 15:20:00,43.64,43.64,43.62,43.63,518596.0,37.9289,37.9289,37.9116,37.9203,518596.0
2019-11-08 15:30:00,43.63,43.66,43.61,43.65,2770060.0,37.9203,37.9463,37.9029,37.9376,2770060.0
2019-11-08 15:40:00,43.65,43.66,43.64,43.65,1341443.0,37.9376,37.9463,37.9289,37.9376,1341443.0
2019-11-08 15:50:00,43.65,43.7,43.63,43.69,5601056.0,37.9376,37.9811,37.9203,37.9724,5601056.0
2019-11-11 09:30:00,43.14,43.22,43.09,43.21,6270246.0,37.4944,37.5639,37.4509,37.5552,6270246.0
2019-11-11 09:40:00,43.22,43.24,43.17,43.23,1652650.0,37.5639,37.5813,37.5205,37.5726,1652650.0
2019-11-11 09:50:00,43.24,43.28,43.22,43.27,1860681.0,37.5813,37.6161,37.5639,37.6074,1860681.0
2019-11-11 10:00:00,43.27,43.29,43.24,43.26,1167241.0,37.6074,37.6248,37.5813,37.5987,1167241.0
2019-11-11 10:10:00,43.26,43.3,43.26,43.28,914822.0,37.5987,37.6334,37.5987,37.6161,914822.0
2019-11-11 10:20:00,43.28,43.3,43.27,43.27,1407347.0,37.6161,37.6334,37.6074,37.6074,1407347.0
2019-11-11 10:30:00,43.27,43.28,43.26,43.28,885624.0,37.6074,37.6161,37.5987,37.6161,885624.0
2019-11-11 10:40:00,43.27,43.29,43.26,43.27,619577.0,37.6074,37.6248,37.5987,37.6074,619577.0
2019-11-11 10:50:00,43.27,43.29,43.26,43.28,791528.0,37.6074,37.6248,37.5987,37.6161,791528.0
2019-11-11 11:00:00,43.29,43.33,43.28,43.32,1516189.0,37.6248,37.6595,37.6161,37.6508,1516189.0
2019-11-11 11:10:00,43.32,43.34,43.3,43.31,647023.0,37.6508,37.6682,37.6334,37.6421,647023.0
2019-11-11 11:20:00,43.32,43.32,43.27,43.3,2319216.0,37.6508,37.6508,37.6074,37.6334,2319216.0
2019-11-11 11:30:00,43.3,43.33,43.29,43.31,665462.0,37.6334,37.6595,37.6248,37.6421,665462.0
2019-11-11 11:40:00,43.31,43.34,43.31,43.33,347880.0,37.6421,37.6682,37.6421,37.6595,347880.0
2019-11-11 11:50:00,43.33,43.34,43.31,43.34,366494.0,37.6595,37.6682,37.6421,37.6682,366494.0
2019-11-11 12:00:00,43.34,43.35,43.31,43.32,255742.0,37.6682,37.6769,37.6421,37.6508,255742.0
2019-11-11 12:10:00,43.32,43.35,43.31,43.34,259244.0,37.6508,37.6769,37.6421,37.6682,259244.0
2019-11-11 12:20:00,43.34,43.34,43.31,43.33,234368.0,37.6682,37.6682,37.6421,37.6595,234368.0
2019-11-11 12:30:00,43.33,43.34,43.32,43.34,205516.0,37.6595,37.6682,37.6508,37.6682,205516.0
2019-11-11 12:40:00,43.34,43.35,43.33,43.34,354209.0,37.6682,37.6769,37.6595,37.6682,354209.0
2019-11-11 12:50:00,43.34,43.35,43.33,43.34,292113.0,37.6682,37.6769,37.6595,37.6682,292113.0
2019-11-11 13:00:00,43.34,43.35,43.33,43.34,177338.0,37.6682,37.6769,37.6595,37.6682,177338.0
2019-11-11 13:10:00,43.34,43.35,43.32,43.33,561230.0,37.6682,37.6769,37.6508,37.6595,561230.0
2019-11-11 13:20:00,43.34,43.36,43.33,43.36,264159.0,37.6682,37.6856,37.6595,37.6856,264159.0
2019-11-11 13:30:00,43.36,43.38,43.35,43.38,548179.0,37.6856,37.703,37.6769,37.703,548179.0
2019-11-11 13:40:00,43.38,43.39,43.37,43.38,235216.0,37.703,37.7117,37.6943,37.703,235216.0
2019-11-11 13:50:00,43.38,43.42,43.38,43.4,2497928.0,37.703,37.7377,37.703,37.7204,2497928.0
2019-11-11 14:00:00,43.4,43.41,43.39,43.41,211811.0,37.7204,37.729,37.7117,37.729,211811.0
2019-11-11 14:10:00,43.41,43.41,43.4,43.41,132897.0,37.729,37.729,37.7204,37.729,132897.0
2019-11-11 14:20:00,43.41,43.41,43.39,43.4,497997.0,37.729,37.729,37.7117,37.7204,497997.0
2019-11-11 14:30:00,43.4,43.41,43.39,43.4,350111.0,37.7204,37.729,37.7117,37.7204,350111.0
2019-11-11 14:40:00,43.4,43.4,43.38,43.38,176129.0,37.7204,37.7204,37.703,37.703,176129.0
2019-11-11 14:50:00,43.38,43.4,43.38,43.39,412875.0,37.703,37.7204,37.703,37.7117,412875.0
2019-11-11 15:00:00,43.39,43.4,43.38,43.4,183149.0,37.7117,37.7204,37.703,37.7204,183149.0
2019-11-11 15:10:00,43.4,43.4,43.38,43.39,558183.0,37.7204,37.7204,37.703,37.7117,558183.0
2019-11-11 15:20:00,43.38,43.39,43.37,43.39,770736.0,37.703,37.7117,37.6943,37.7117,770736.0
2019-11-11 15:30:00,43.39,43.4,43.38,43.38,286102.0,37.7117,37.7204,37.703,37.703,286102.0
2019-11-11 15:40:00,43.38,43.39,43.36,43.36,1281380.0,37.703,37.7117,37.6856,37.6856,1281380.0
2019-11-11 15:50:00,43.37,43.38,43.35,43.38,3839617.0,37.6943,37.703,37.6769,37.703,3839617.0
2019-11-12 09:30:00,43.26,43.28,43.22,43.24,4584247.0,37.5987,37.6161,37.5639,37.5813,4584247.0
2019-11-12 09:40:00,43.24,43.24,43.17,43.2,4026348.0,37.5813,37.5813,37.5205,37.5465,4026348.0
2019-11-12 09:50:00,43.21,43.22,43.18,43.21,1512715.0,37.5552,37.5639,37.5291,37.5552,1512715.0
2019-11-12 10:00:00,43.21,43.23,43.2,43.22,554740.0,37.5552,37.5726,37.5465,37.5639,554740.0
2019-11-12 10:10:00,43.22,43.23,43.21,43.22,288541.0,37.5639,37.5726,37.5552,37.5639,288541.0
2019-11-12 10:20:00,43.23,43.25,43.22,43.24,1010428.0,37.5726,37.59,37.5639,37.5813,1010428.0
2019-11-12 10:30:00,43.24,43.25,43.22,43.23,524042.0,37.5813,37.59,37.5639,37.5726,524042.0
2019-11-12 10:40:00,43.22,43.25,43.21,43.24,1286593.0,37.5639,37.59,37.5552,37.5813,1286593.0
2019-11-12 10:50:00,43.23,43.25,43.22,43.23,337754.0,37.5726,37.59,37.5639,37.5726,337754.0
2019-11-12 11:00:00,43.24,43.25,43.22,43.25,578548.0,37.5813,37.59,37.5639,37.59,578548.0
2019-11-12 11:10:00,43.25,43.27,43.23,43.27,992547.0,37.59,37.6074,37.5726,37.6074,992547.0
2019-11-12 11:20:00,43.27,43.28,43.21,43.21,814218.0,37.6074,37.6161,37.5552,37.5552,814218.0
2019-11-12 11:30:00,43.21,43.24,43.2,43.21,715725.0,37.5552,37.5813,37.5465,37.5552,715725.0
2019-11-12 11:40:00,43.21,43.23,43.18,43.2,2084771.0,37.5552,37.5726,37.5291,37.5465,2084771.0
2019-11-12 11:50:00,43.2,43.21,43.15,43.16,1361314.0,37.5465,37.5552,37.5031,37.5118,1361314.0
2019-11-12 12:00:00,43.16,43.18,43.14,43.16,1460875.0,37.5118,37.5291,37.4944,37.5118,1460875.0
2019-11-12 12:10:00,43.16,43.18,43.14,43.14,492809.0,37.5118,37.5291,37.4944,37.4944,492809.0
2019-11-12 12:20:00,43.15,43.17,43.14,43.15,851924.0,37.5031,37.5205,37.4944,37.5031,851924.0
2019-11-12 12:30:00,43.15,43.17,43.14,43.16,1276762.0,37.5031,37.5205,37.4944,37.5118,1276762.0
2019-11-12 12:40:00,43.16,43.17,43.11,43.11,1048186.0,37.5118,37.5205,37.4683,37.4683,1048186.0
2019-11-12 12:50:00,43.11,43.16,43.08,43.16,1622589.0,37.4683,37.5118,37.4422,37.5118,1622589.0
2019-11-12 13:00:00,43.16,43.18,43.15,43.17,285225.0,37.5118,37.5291,37.5031,37.5205,285225.0
2019-11-12 13:10:00,43.17,43.18,43.14,43.14,264771.0,37.5205,37.5291,37.4944,37.4944,264771.0
2019-11-12 13:20:00,43.15,43.15,43.11,43.12,1391321.0,37.5031,37.5031,37.4683,37.477,1391321.0
2019-11-12 13:30:00,43.12,43.13,43.11,43.12,559184.0,37.477,37.4857,37.4683,37.477,559184.0
2019-11-12 13:40:00,43.12,43.14,43.1,43.14,1089831.0,37.477,37.4944,37.4596,37.4944,1089831.0
2019-11-12 13:50:00,43.13,43.13,43.11,43.11,474455.0,37.4857,37.4857,37.4683,37.4683,474455.0
2019-11-12 14:00:00,43.12,43.12,43.06,43.06,1004161.0,37.477,37.477,37.4249,37.4249,1004161.0
2019-11-12 14:10:00,43.06,43.07,43.02,43.05,1152666.0,37.4249,37.4335,37.3901,37.4162,1152666.0
2019-11-12 14:20:00,43.05,43.07,43.04,43.06,349098.0,37.4162,37.4335,37.4075,37.4249,349098.0
2019-11-12 14:30:00,43.06,43.09,43.06,43.07,706341.0,37.4249,37.4509,37.4249,37.4335,706341.0
2019-11-12 14:40:00,43.07,43.07,43.04,43.04,1469819.0,37.4335,37.4335,37.4075,37.4075,1469819.0
2019-11-12 14:50:00,43.05,43.05,43.01,43.03,899814.0,37.4162,37.4162,37.3814,37.3988,899814.0
2019-11-12 15:00:00,43.03,43.06,43.02,43.05,700346.0,37.3988,37.4249,37.3901,37.4162,700346.0
2019-11-12 15:10:00,43.05,43.06,43.04,43.05,765821.0,37.4162,37.4249,37.4075,37.4162,765821.0
2019-11-12 15:20:00,43.05,43.05,43.03,43.05,2006741.0,37.4162,37.4162,37.3988,37.4162,2006741.0
2019-11-12 15:30:00,43.05,43.06,43.04,43.05,1130081.0,37.4162,37.4249,37.4075,37.4162,1130081.0
2019-11-12 15:40:00,43.05,43.07,43.05,43.07,2009270.0,37.4162,37.4335,37.4162,37.4335,2009270.0
2019-11-12 15:50:00,43.07,43.08,43.05,43.08,6205609.0,37.4335,37.4422,37.4162,37.4422,6205609.0
2019-11-13 09:30:00,42.65,42.74,42.62,42.74,4401578.0,37.0685,37.1467,37.0424,37.1467,4401578.0
2019-11-13 09:40:00,42.73,42.75,42.69,42.69,2338192.0,37.138,37.1554,37.1033,37.1033,2338192.0
2019-11-13 09:50:00,42.69,42.72,42.67,42.72,943145.0,37.1033,37.1293,37.0859,37.1293,943145.0
2019-11-13 10:00:00,42.72,42.76,42.7,42.75,798712.0,37.1293,37.1641,37.112,37.1554,798712.0
2019-11-13 10:10:00,42.75,42.76,42.72,42.74,1020623.0,37.1554,37.1641,37.1293,37.1467,1020623.0
2019-11-13 10:20:00,42.75,42.76,42.72,42.73,1548970.0,37.1554,37.1641,37.1293,37.138,1548970.0
2019-11-13 10:30:00,42.73,42.76,42.69,42.76,1526686.0,37.138,37.1641,37.1033,37.1641,1526686.0
2019-11-13 10:40:00,42.77,42.78,42.73,42.73,848750.0,37.1728,37.1815,37.138,37.138,848750.0
2019-11-13 10:50:00,42.73,42.75,42.71,42.73,1304011.0,37.138,37.1554,37.1207,37.138,1304011.0
2019-11-13 11:00:00,42.73,42.75,42.71,42.72,656148.0,37.138,37.1554,37.1207,37.1293,656148.0
2019-11-13 11:10:00,42.71,42.73,42.67,42.73,785016.0,37.1207,37.138,37.0859,37.138,785016.0
2019-11-13 11:20:00,42.73,42.74,42.71,42.71,1398634.0,37.138,37.1467,37.1207,37.1207,1398634.0
2019-11-13 11:30:00,42.72,42.74,42.71,42.73,1606372.0,37.1293,37.1467,37.1207,37.138,1606372.0
2019-11-13 11:40:00,42.73,42.76,42.72,42.73,899339.0,37.138,37.1641,37.1293,37.138,899339.0
2019-11-13 11:50:00,42.74,42.76,42.72,42.75,784130.0,37.1467,37.1641,37.1293,37.1554,784130.0
2019-11-13 12:00:00,42.75,42.77,42.73,42.76,559924.0,37.1554,37.1728,37.138,37.1641,559924.0
2019-11-13 12:10:00,42.76,42.78,42.74,42.77,357818.0,37.1641,37.1815,37.1467,37.1728,357818.0
2019-11-13 12:20:00,42.78,42.8,42.77,42.79,438037.0,37.1815,37.1989,37.1728,37.1902,438037.0
2019-11-13 12:30:00,42.79,42.81,42.78,42.8,553864.0,37.1902,37.2076,37.1815,37.1989,553864.0
2019-11-13 12:40:00,42.8,42.84,42.79,42.81,5043950.0,37.1989,37.2336,37.1902,37.2076,5043950.0
2019-11-13 12:50:00,42.81,42.82,42.78,42.79,424817.0,37.2076,37.2163,37.1815,37.1902,424817.0
2019-11-13 13:00:00,42.79,42.81,42.78,42.8,564705.0,37.1902,37.2076,37.1815,37.1989,564705.0
2019-11-13 13:10:00,42.8,42.81,42.78,42.8,431483.0,37.1989,37.2076,37.1815,37.1989,431483.0
2019-11-13 13:20:00,42.8,42.8,42.76,42.79,409576.0,37.1989,37.1989,37.1641,37.1902,409576.0
2019-11-13 13:30:00,42.78,42.79,42.77,42.78,334194.0,37.1815,37.1902,37.1728,37.1815,334194.0
2019-11-13 13:40:00,42.78,42.79,42.77,42.79,263803.0,37.1815,37.1902,37.1728,37.1902,263803.0
2019-11-13 13:50:00,42.79,42.8,42.63,42.69,3164368.0,37.1902,37.1989,37.0511,37.1033,3164368.0
2019-11-13 14:00:00,42.69,42.7,42.64,42.69,1616512.0,37.1033,37.112,37.0598,37.1033,1616512.0
2019-11-13 14:10:00,42.68,42.69,42.61,42.64,3681559.0,37.0946,37.1033,37.0337,37.0598,3681559.0
2019-11-13 14:20:00,42.64,42.65,42.6,42.63,729640.0,37.0598,37.0685,37.0251,37.0511,729640.0
2019-11-13 14:30:00,42.63,42.64,42.62,42.63,684835.0,37.0511,37.0598,37.0424,37.0511,684835.0
2019-11-13 14:40:00,42.63,42.67,42.63,42.65,491139.0,37.0511,37.0859,37.0511,37.0685,491139.0
2019-11-13 14:50:00,42.64,42.69,42.64,42.68,366409.0,37.0598,37.1033,37.0598,37.0946,366409.0
2019-11-13 15:00:00,42.69,42.74,42.68,42.73,1363583.0,37.1033,37.1467,37.0946,37.138,1363583.0
2019-11-13 15:10:00,42.73,42.73,42.7,42.72,690753.0,37.138,37.138,37.112,37.1293,690753.0
2019-11-13 15:20:00,42.72,42.73,42.71,42.73,413534.0,37.1293,37.138,37.1207,37.138,413534.0
2019-11-13 15:30:00,42.72,42.74,42.71,42.73,1021986.0,37.1293,37.1467,37.1207,37.138,1021986.0
2019-11-13 15:40:00,42.73,42.75,42.72,42.73,2196004.0,37.138,37.1554,37.1293,37.138,2196004.0
2019-11-13 15:50:00,42.73,42.76,42.71,42.75,5314865.0,37.138,37.1641,37.1207,37.1554,5314865.0
2019-11-14 09:30:00,42.72,42.8,42.69,42.79,1816274.0,37.1293,37.1989,37.1033,37.1902,1816274.0
2019-11-14 09:40:00,42.79,42.8,42.75,42.78,938320.0,37.1902,37.1989,37.1554,37.1815,938320.0
2019-11-14 09:50:00,42.79,42.81,42.77,42.79,673347.0,37.1902,37.2076,37.1728,37.1902,673347.0
2019-11-14 10:00:00,42.8,42.84,42.79,42.83,1087067.0,37.1989,37.2336,37.1902,37.225,1087067.0
2019-11-14 10:10:00,42.83,42.85,42.82,42.84,1358703.0,37.225,37.2423,37.2163,37.2336,1358703.0
2019-11-14 10:20:00,42.84,42.85,42.79,42.8,516131.0,37.2336,37.2423,37.1902,37.1989,516131.0
2019-11-14 10:30:00,42.8,42.81,42.77,42.78,906854.0,37.1989,37.2076,37.1728,37.1815,906854.0
2019-11-14 10:40:00,42.78,42.79,42.75,42.77,713190.0,37.1815,37.1902,37.1554,37.1728,713190.0
2019-11-14 10:50:00,42.77,42.78,42.7,42.7,1246505.0,37.1728,37.1815,37.112,37.112,1246505.0
2019-11-14 11:00:00,42.7,42.75,42.7,42.73,1000913.0,37.112,37.1554,37.112,37.138,1000913.0
2019-11-14 11:10:00,42.74,42.76,42.72,42.75,1328445.0,37.1467,37.1641,37.1293,37.1554,1328445.0
2019-11-14 11:20:00,42.75,42.75,42.7,42.71,1048825.0,37.1554,37.1554,37.112,37.1207,1048825.0
2019-11-14 11:30:00,42.71,42.72,42.67,42.68,952919.0,37.1207,37.1293,37.0859,37.0946,952919.0
2019-11-14 11:40:00,42.69,42.69,42.58,42.6,2123983.0,37.1033,37.1033,37.0077,37.0251,2123983.0
2019-11-14 11:50:00,42.6,42.64,42.57,42.62,2213089.0,37.0251,37.0598,36.999,37.0424,2213089.0
2019-11-14 12:00:00,42.62,42.65,42.61,42.65,466848.0,37.0424,37.0685,37.0337,37.0685,466848.0
2019-11-14 12:10:00,42.65,42.65,42.62,42.64,495874.0,37.0685,37.0685,37.0424,37.0598,495874.0
2019-11-14 12:20:00,42.64,42.66,42.62,42.65,372301.0,37.0598,37.0772,37.0424,37.0685,372301.0
2019-11-14 12:30:00,42.66,42.67,42.65,42.66,448343.0,37.0772,37.0859,37.0685,37.0772,448343.0
2019-11-14 12:40:00,42.67,42.69,42.66,42.69,654012.0,37.0859,37.1033,37.0772,37.1033,654012.0
2019-11-14 12:50:00,42.69,42.69,42.67,42.69,192311.0,37.1033,37.1033,37.0859,37.1033,192311.0
2019-11-14 13:00:00,42.69,42.7,42.67,42.67,471124.0,37.1033,37.112,37.0859,37.0859,471124.0
2019-11-14 13:10:00,42.68,42.68,42.65,42.66,385819.0,37.0946,37.0946,37.0685,37.0772,385819.0
2019-11-14 13:20:00,42.66,42.67,42.64,42.65,165395.0,37.0772,37.0859,37.0598,37.0685,165395.0
2019-11-14 13:30:00,42.65,42.67,42.64,42.66,569811.0,37.0685,37.0859,37.0598,37.0772,569811.0
2019-11-14 13:40:00,42.66,42.67,42.65,42.66,422086.0,37.0772,37.0859,37.0685,37.0772,422086.0
2019-11-14 13:50:00,42.66,42.68,42.57,42.64,2354191.0,37.0772,37.0946,36.999,37.0598,2354191.0
2019-11-14 14:00:00,42.65,42.7,42.64,42.69,855712.0,37.0685,37.112,37.0598,37.1033,855712.0
2019-11-14 14:10:00,42.69,42.71,42.68,42.7,408976.0,37.1033,37.1207,37.0946,37.112,408976.0
2019-11-14 14:20:00,42.7,42.71,42.69,42.7,289824.0,37.112,37.1207,37.1033,37.112,289824.0
2019-11-14 14:30:00,42.7,42.71,42.69,42.7,480999.0,37.112,37.1207,37.1033,37.112,480999.0
2019-11-14 14:40:00,42.7,42.71,42.69,42.71,225401.0,37.112,37.1207,37.1033,37.1207,225401.0
2019-11-14 14:50:00,42.7,42.71,42.69,42.71,267149.0,37.112,37.1207,37.1033,37.1207,267149.0
2019-11-14 15:00:00,42.71,42.71,42.7,42.71,247148.0,37.1207,37.1207,37.112,37.1207,247148.0
2019-11-14 15:10:00,42.71,42.71,42.69,42.7,509958.0,37.1207,37.1207,37.1033,37.112,509958.0
2019-11-14 15:20:00,42.7,42.74,42.69,42.73,1911502.0,37.112,37.1467,37.1033,37.138,1911502.0
2019-11-14 15:30:00,42.73,42.76,42.73,42.76,1380382.0,37.138,37.1641,37.138,37.1641,1380382.0
2019-11-14 15:40:00,42.75,42.78,42.75,42.78,1406586.0,37.1554,37.1815,37.1554,37.1815,1406586.0
2019-11-14 15:50:00,42.77,42.79,42.76,42.78,5123416.0,37.1728,37.1902,37.1641,37.1815,5123416.0
2019-11-15 09:30:00,43.07,43.11,43.05,43.11,1783530.0,37.4335,37.4683,37.4162,37.4683,1783530.0
2019-11-15 09:40:00,43.12,43.14,43.07,43.08,2021957.0,37.477,37.4944,37.4335,37.4422,2021957.0
2019-11-15 09:50:00,43.08,43.09,43.03,43.04,1896273.0,37.4422,37.4509,37.3988,37.4075,1896273.0
2019-11-15 10:00:00,43.03,43.09,43.03,43.08,2190520.0,37.3988,37.4509,37.3988,37.4422,2190520.0
2019-11-15 10:10:00,43.08,43.11,43.05,43.11,1860635.0,37.4422,37.4683,37.4162,37.4683,1860635.0
2019-11-15 10:20:00,43.11,43.14,43.1,43.13,2473262.0,37.4683,37.4944,37.4596,37.4857,2473262.0
2019-11-15 10:30:00,43.13,43.16,43.13,43.16,844891.0,37.4857,37.5118,37.4857,37.5118,844891.0
2019-11-15 10:40:00,43.16,43.17,43.15,43.17,1183096.0,37.5118,37.5205,37.5031,37.5205,1183096.0
2019-11-15 10:50:00,43.17,43.17,43.13,43.16,1113301.0,37.5205,37.5205,37.4857,37.5118,1113301.0
2019-11-15 11:00:00,43.16,43.2,43.15,43.18,1674667.0,37.5118,37.5465,37.5031,37.5291,1674667.0
2019-11-15 11:10:00,43.18,43.19,43.17,43.19,459633.0,37.5291,37.5378,37.5205,37.5378,459633.0
2019-11-15 11:20:00,43.18,43.21,43.17,43.21,595793.0,37.5291,37.5552,37.5205,37.5552,595793.0
2019-11-15 11:30:00,43.21,43.21,43.18,43.18,781748.0,37.5552,37.5552,37.5291,37.5291,781748.0
2019-11-15 11:40:00,43.19,43.2,43.17,43.18,2856612.0,37.5378,37.5465,37.5205,37.5291,2856612.0
2019-11-15 11:50:00,43.18,43.2,43.17,43.19,736025.0,37.5291,37.5465,37.5205,37.5378,736025.0
2019-11-15 12:00:00,43.19,43.2,43.18,43.19,578638.0,37.5378,37.5465,37.5291,37.5378,578638.0
2019-11-15 12:10:00,43.19,43.21,43.18,43.2,593980.0,37.5378,37.5552,37.5291,37.5465,593980.0
2019-11-15 12:20:00,43.2,43.2,43.18,43.19,628159.0,37.5465,37.5465,37.5291,37.5378,628159.0
2019-11-15 12:30:00,43.19,43.2,43.18,43.2,1295285.0,37.5378,37.5465,37.5291,37.5465,1295285.0
2019-11-15 12:40:00,43.2,43.22,43.19,43.21,1330870.0,37.5465,37.5639,37.5378,37.5552,1330870.0
2019-11-15 12:50:00,43.21,43.22,43.2,43.21,1343548.0,37.5552,37.5639,37.5465,37.5552,1343548.0
2019-11-15 13:00:00,43.21,43.21,43.19,43.2,941270.0,37.5552,37.5552,37.5378,37.5465,941270.0
2019-11-15 13:10:00,43.2,43.21,43.19,43.2,740906.0,37.5465,37.5552,37.5378,37.5465,740906.0
2019-11-15 13:20:00,43.2,43.21,43.19,43.2,502159.0,37.5465,37.5552,37.5378,37.5465,502159.0
2019-11-15 13:30:00,43.2,43.2,43.18,43.19,561761.0,37.5465,37.5465,37.5291,37.5378,561761.0
2019-11-15 13:40:00,43.19,43.2,43.18,43.19,1781459.0,37.5378,37.5465,37.5291,37.5378,1781459.0
2019-11-15 13:50:00,43.19,43.19,43.18,43.19,648369.0,37.5378,37.5378,37.5291,37.5378,648369.0
2019-11-15 14:00:00,43.19,43.19,43.17,43.18,585200.0,37.5378,37.5378,37.5205,37.5291,585200.0
2019-11-15 14:10:00,43.18,43.18,43.16,43.16,889453.0,37.5291,37.5291,37.5118,37.5118,889453.0
2019-11-15 14:20:00,43.16,43.17,43.15,43.16,438032.0,37.5118,37.5205,37.5031,37.5118,438032.0
2019-11-15 14:30:00,43.15,43.16,43.13,43.15,691618.0,37.5031,37.5118,37.4857,37.5031,691618.0
2019-11-15 14:40:00,43.15,43.15,43.14,43.14,637037.0,37.5031,37.5031,37.4944,37.4944,637037.0
2019-11-15 14:50:00,43.15,43.16,43.14,43.15,641030.0,37.5031,37.5118,37.4944,37.5031,641030.0
2019-11-15 15:00:00,43.15,43.15,43.13,43.14,1236836.0,37.5031,37.5031,37.4857,37.4944,1236836.0
2019-11-15 15:10:00,43.14,43.15,43.13,43.15,598878.0,37.4944,37.5031,37.4857,37.5031,598878.0
2019-11-15 15:20:00,43.15,43.15,43.12,43.13,799050.0,37.5031,37.5031,37.477,37.4857,799050.0
2019-11-15 15:30:00,43.13,43.13,43.12,43.12,639788.0,37.4857,37.4857,37.477,37.477,639788.0
2019-11-15 15:40:00,43.12,43.13,43.11,43.12,1356373.0,37.477,37.4857,37.4683,37.477,1356373.0
2019-11-15 15:50:00,43.12,43.15,43.09,43.14,9124644.0,37.477,37.5031,37.4509,37.4944,9124644.0
2019-11-18 09:30:00,43.14,43.17,43.06,43.07,1869228.0,37.4944,37.5205,37.4249,37.4335,1869228.0
2019-11-18 09:40:00,43.07,43.07,43.02,43.04,2051318.0,37.4335,37.4335,37.3901,37.4075,2051318.0
2019-11-18 09:50:00,43.04,43.07,43.01,43.07,833121.0,37.4075,37.4335,37.3814,37.4335,833121.0
2019-11-18 10:00:00,43.07,43.1,43.06,43.09,480871.0,37.4335,37.4596,37.4249,37.4509,480871.0
2019-11-18 10:10:00,43.09,43.11,43.05,43.05,565692.0,37.4509,37.4683,37.4162,37.4162,565692.0
2019-11-18 10:20:00,43.05,43.09,43.03,43.05,1703867.0,37.4162,37.4509,37.3988,37.4162,1703867.0
2019-11-18 10:30:00,43.05,43.07,43.03,43.07,864600.0,37.4162,37.4335,37.3988,37.4335,864600.0
2019-11-18 10:40:00,43.07,43.11,43.06,43.1,766471.0,37.4335,37.4683,37.4249,37.4596,766471.0
2019-11-18 10:50:00,43.11,43.13,43.1,43.13,1018181.0,37.4683,37.4857,37.4596,37.4857,1018181.0
2019-11-18 11:00:00,43.13,43.15,43.12,43.14,512675.0,37.4857,37.5031,37.477,37.4944,512675.0
2019-11-18 11:10:00,43.14,43.19,43.13,43.16,1541601.0,37.4944,37.5378,37.4857,37.5118,1541601.0
2019-11-18 11:20:00,43.16,43.2,43.15,43.19,931846.0,37.5118,37.5465,37.5031,37.5378,931846.0
2019-11-18 11:30:00,43.19,43.22,43.18,43.2,1085736.0,37.5378,37.5639,37.5291,37.5465,1085736.0
2019-11-18 11:40:00,43.2,43.21,43.16,43.21,632107.0,37.5465,37.5552,37.5118,37.5552,632107.0
2019-11-18 11:50:00,43.2,43.21,43.18,43.19,622272.0,37.5465,37.5552,37.5291,37.5378,622272.0
2019-11-18 12:00:00,43.19,43.19,43.18,43.19,182320.0,37.5378,37.5378,37.5291,37.5378,182320.0
2019-11-18 12:10:00,43.19,43.19,43.17,43.18,327979.0,37.5378,37.5378,37.5205,37.5291,327979.0
2019-11-18 12:20:00,43.18,43.18,43.13,43.14,311438.0,37.5291,37.5291,37.4857,37.4944,311438.0
2019-11-18 12:30:00,43.14,43.16,43.12,43.15,597420.0,37.4944,37.5118,37.477,37.5031,597420.0
2019-11-18 12:40:00,43.15,43.15,43.12,43.13,217176.0,37.5031,37.5031,37.477,37.4857,217176.0
2019-11-18 12:50:00,43.13,43.13,43.12,43.13,386015.0,37.4857,37.4857,37.477,37.4857,386015.0
2019-11-18 13:00:00,43.13,43.13,43.12,43.12,203828.0,37.4857,37.4857,37.477,37.477,203828.0
2019-11-18 13:10:00,43.13,43.13,43.12,43.13,251299.0,37.4857,37.4857,37.477,37.4857,251299.0
2019-11-18 13:20:00,43.12,43.14,43.12,43.14,587298.0,37.477,37.4944,37.477,37.4944,587298.0
2019-11-18 13:30:00,43.13,43.14,43.1,43.11,2057900.0,37.4857,37.4944,37.4596,37.4683,2057900.0
2019-11-18 13:40:00,43.11,43.13,43.1,43.12,278626.0,37.4683,37.4857,37.4596,37.477,278626.0
2019-11-18 13:50:00,43.12,43.13,43.11,43.13,642641.0,37.477,37.4857,37.4683,37.4857,642641.0
2019-11-18 14:00:00,43.12,43.13,43.08,43.11,800749.0,37.477,37.4857,37.4422,37.4683,800749.0
2019-11-18 14:10:00,43.11,43.11,43.1,43.11,198257.0,37.4683,37.4683,37.4596,37.4683,198257.0
2019-11-18 14:20:00,43.1,43.12,43.1,43.11,389721.0,37.4596,37.477,37.4596,37.4683,389721.0
2019-11-18 14:30:00,43.12,43.12,43.11,43.11,205317.0,37.477,37.477,37.4683,37.4683,205317.0
2019-11-18 14:40:00,43.11,43.12,43.1,43.1,424803.0,37.4683,37.477,37.4596,37.4596,424803.0
2019-11-18 14:50:00,43.11,43.11,43.08,43.09,334496.0,37.4683,37.4683,37.4422,37.4509,334496.0
2019-11-18 15:00:00,43.09,43.09,43.08,43.09,501392.0,37.4509,37.4509,37.4422,37.4509,501392.0
2019-11-18 15:10:00,43.09,43.09,43.05,43.06,390692.0,37.4509,37.4509,37.4162,37.4249,390692.0
2019-11-18 15:20:00,43.06,43.07,43.06,43.06,304083.0,37.4249,37.4335,37.4249,37.4249,304083.0
2019-11-18 15:30:00,43.06,43.07,43.02,43.02,3302859.0,37.4249,37.4335,37.3901,37.3901,3302859.0
2019-11-18 15:40:00,43.03,43.04,43.02,43.04,1364385.0,37.3988,37.4075,37.3901,37.4075,1364385.0
2019-11-18 15:50:00,43.03,43.08,43.03,43.08,6706074.0,37.3988,37.4422,37.3988,37.4422,6706074.0
2019-11-19 09:30:00,43.38,43.38,43.27,43.3,3052795.0,37.703,37.703,37.6074,37.6334,3052795.0
2019-11-19 09:40:00,43.31,43.31,43.25,43.28,1288219.0,37.6421,37.6421,37.59,37.6161,1288219.0
2019-11-19 09:50:00,43.27,43.28,43.23,43.26,1899222.0,37.6074,37.6161,37.5726,37.5987,1899222.0
2019-11-19 10:00:00,43.25,43.26,43.17,43.18,2357053.0,37.59,37.5987,37.5205,37.5291,2357053.0
2019-11-19 10:10:00,43.18,43.2,43.16,43.2,668941.0,37.5291,37.5465,37.5118,37.5465,668941.0
2019-11-19 10:20:00,43.2,43.2,43.14,43.17,450877.0,37.5465,37.5465,37.4944,37.5205,450877.0
2019-11-19 10:30:00,43.18,43.18,43.14,43.16,528119.0,37.5291,37.5291,37.4944,37.5118,528119.0
2019-11-19 10:40:00,43.17,43.17,43.12,43.13,810489.0,37.5205,37.5205,37.477,37.4857,810489.0
2019-11-19 10:50:00,43.12,43.13,43.09,43.11,945955.0,37.477,37.4857,37.4509,37.4683,945955.0
2019-11-19 11:00:00,43.11,43.14,43.1,43.14,695345.0,37.4683,37.4944,37.4596,37.4944,695345.0
2019-11-19 11:10:00,43.14,43.15,43.13,43.15,864538.0,37.4944,37.5031,37.4857,37.5031,864538.0
2019-11-19 11:20:00,43.15,43.15,43.12,43.15,2281404.0,37.5031,37.5031,37.477,37.5031,2281404.0
2019-11-19 11:30:00,43.15,43.26,43.14,43.23,1504740.0,37.5031,37.5987,37.4944,37.5726,1504740.0
2019-11-19 11:40:00,43.23,43.24,43.15,43.16,2054404.0,37.5726,37.5813,37.5031,37.5118,2054404.0
2019-11-19 11:50:00,43.16,43.21,43.15,43.2,704271.0,37.5118,37.5552,37.5031,37.5465,704271.0
2019-11-19 12:00:00,43.2,43.21,43.14,43.16,1398888.0,37.5465,37.5552,37.4944,37.5118,1398888.0
2019-11-19 12:10:00,43.16,43.18,43.15,43.18,388997.0,37.5118,37.5291,37.5031,37.5291,388997.0
2019-11-19 12:20:00,43.18,43.2,43.17,43.19,199679.0,37.5291,37.5465,37.5205,37.5378,199679.0
2019-11-19 12:30:00,43.19,43.19,43.15,43.17,466383.0,37.5378,37.5378,37.5031,37.5205,466383.0
2019-11-19 12:40:00,43.17,43.19,43.15,43.19,265578.0,37.5205,37.5378,37.5031,37.5378,265578.0
2019-11-19 12:50:00,43.18,43.19,43.17,43.18,291913.0,37.5291,37.5378,37.5205,37.5291,291913.0
2019-11-19 13:00:00,43.18,43.18,43.16,43.18,331274.0,37.5291,37.5291,37.5118,37.5291,331274.0
2019-11-19 13:10:00,43.18,43.19,43.17,43.19,182087.0,37.5291,37.5378,37.5205,37.5378,182087.0
2019-11-19 13:20:00,43.19,43.2,43.17,43.18,2313258.0,37.5378,37.5465,37.5205,37.5291,2313258.0
2019-11-19 13:30:00,43.18,43.19,43.15,43.16,1121780.0,37.5291,37.5378,37.5031,37.5118,1121780.0
2019-11-19 13:40:00,43.17,43.17,43.16,43.17,186255.0,37.5205,37.5205,37.5118,37.5205,186255.0
2019-11-19 13:50:00,43.17,43.17,43.15,43.16,389728.0,37.5205,37.5205,37.5031,37.5118,389728.0
2019-11-19 14:00:00,43.15,43.18,43.15,43.18,368150.0,37.5031,37.5291,37.5031,37.5291,368150.0
2019-11-19 14:10:00,43.18,43.18,43.17,43.18,171502.0,37.5291,37.5291,37.5205,37.5291,171502.0
2019-11-19 14:20:00,43.18,43.2,43.17,43.2,269435.0,37.5291,37.5465,37.5205,37.5465,269435.0
2019-11-19 14:30:00,43.2,43.2,43.18,43.18,243716.0,37.5465,37.5465,37.5291,37.5291,243716.0
2019-11-19 14:40:00,43.18,43.19,43.17,43.18,213423.0,37.5291,37.5378,37.5205,37.5291,213423.0
2019-11-19 14:50:00,43.18,43.18,43.15,43.16,475127.0,37.5291,37.5291,37.5031,37.5118,475127.0
2019-11-19 15:00:00,43.16,43.17,43.16,43.16,309576.0,37.5118,37.5205,37.5118,37.5118,309576.0
2019-11-19 15:10:00,43.16,43.18,43.16,43.16,320861.0,37.5118,37.5291,37.5118,37.5118,320861.0
2019-11-19 15:20:00,43.17,43.17,43.15,43.15,235598.0,37.5205,37.5205,37.5031,37.5031,235598.0
2019-11-19 15:30:00,43.15,43.16,43.15,43.16,313636.0,37.5031,37.5118,37.5031,37.5118,313636.0
2019-11-19 15:40:00,43.16,43.17,43.15,43.15,1084835.0,37.5118,37.5205,37.5031,37.5031,1084835.0
2019-11-19 15:50:00,43.15,43.17,43.13,43.16,5493971.0,37.5031,37.5205,37.4857,37.5118,5493971.0
2019-11-20 09:30:00,43.0,43.07,42.98,43.05,2483764.0,37.3727,37.4335,37.3553,37.4162,2483764.0
2019-11-20 09:40:00,43.05,43.1,43.05,43.09,1098396.0,37.4162,37.4596,37.4162,37.4509,1098396.0
2019-11-20 09:50:00,43.09,43.11,43.06,43.11,1386940.0,37.4509,37.4683,37.4249,37.4683,1386940.0
2019-11-20 10:00:00,43.11,43.13,43.1,43.13,753502.0,37.4683,37.4857,37.4596,37.4857,753502.0
2019-11-20 10:10:00,43.12,43.13,43.09,43.11,642824.0,37.477,37.4857,37.4509,37.4683,642824.0
2019-11-20 10:20:00,43.11,43.12,43.08,43.12,762404.0,37.4683,37.477,37.4422,37.477,762404.0
2019-11-20 10:30:00,43.12,43.16,43.11,43.14,427784.0,37.477,37.5118,37.4683,37.4944,427784.0
2019-11-20 10:40:00,43.14,43.15,43.11,43.13,605998.0,37.4944,37.5031,37.4683,37.4857,605998.0
2019-11-20 10:50:00,43.14,43.16,43.12,43.13,345343.0,37.4944,37.5118,37.477,37.4857,345343.0
2019-11-20 11:00:00,43.12,43.15,43.12,43.14,454679.0,37.477,37.5031,37.477,37.4944,454679.0
2019-11-20 11:10:00,43.14,43.14,43.11,43.12,215322.0,37.4944,37.4944,37.4683,37.477,215322.0
2019-11-20 11:20:00,43.12,43.14,43.11,43.12,295386.0,37.477,37.4944,37.4683,37.477,295386.0
2019-11-20 11:30:00,43.12,43.12,43.08,43.12,1016867.0,37.477,37.477,37.4422,37.477,1016867.0
2019-11-20 11:40:00,43.12,43.13,43.09,43.1,481161.0,37.477,37.4857,37.4509,37.4596,481161.0
2019-11-20 11:50:00,43.1,43.1,43.07,43.08,305716.0,37.4596,37.4596,37.4335,37.4422,305716.0
2019-11-20 12:00:00,43.08,43.1,43.06,43.1,480977.0,37.4422,37.4596,37.4249,37.4596,480977.0
2019-11-20 12:10:00,43.09,43.1,43.08,43.09,115376.0,37.4509,37.4596,37.4422,37.4509,115376.0
2019-11-20 12:20:00,43.09,43.09,43.07,43.09,186098.0,37.4509,37.4509,37.4335,37.4509,186098.0
2019-11-20 12:30:00,43.09,43.09,43.08,43.09,116542.0,37.4509,37.4509,37.4422,37.4509,116542.0
2019-11-20 12:40:00,43.09,43.09,43.07,43.08,399648.0,37.4509,37.4509,37.4335,37.4422,399648.0
2019-11-20 12:50:00,43.08,43.08,42.83,42.92,7565900.0,37.4422,37.4422,37.225,37.3032,7565900.0
2019-11-20 13:00:00,42.92,42.94,42.85,42.85,2304731.0,37.3032,37.3206,37.2423,37.2423,2304731.0
2019-11-20 13:10:00,42.85,42.86,42.78,42.79,3026148.0,37.2423,37.251,37.1815,37.1902,3026148.0
2019-11-20 13:20:00,42.79,42.87,42.78,42.83,2166110.0,37.1902,37.2597,37.1815,37.225,2166110.0
2019-11-20 13:30:00,42.83,42.84,42.8,42.81,1243504.0,37.225,37.2336,37.1989,37.2076,1243504.0
2019-11-20 13:40:00,42.8,42.83,42.8,42.82,810347.0,37.1989,37.225,37.1989,37.2163,810347.0
2019-11-20 13:50:00,42.82,42.91,42.81,42.88,2270884.0,37.2163,37.2945,37.2076,37.2684,2270884.0
2019-11-20 14:00:00,42.88,42.91,42.85,42.87,1117027.0,37.2684,37.2945,37.2423,37.2597,1117027.0
2019-11-20 14:10:00,42.87,42.9,42.86,42.89,650010.0,37.2597,37.2858,37.251,37.2771,650010.0
2019-11-20 14:20:00,42.89,42.9,42.86,42.9,258753.0,37.2771,37.2858,37.251,37.2858,258753.0
2019-11-20 14:30:00,42.9,42.93,42.89,42.93,475661.0,37.2858,37.3119,37.2771,37.3119,475661.0
2019-11-20 14:40:00,42.93,42.94,42.9,42.93,1154012.0,37.3119,37.3206,37.2858,37.3119,1154012.0
2019-11-20 14:50:00,42.93,42.94,42.92,42.93,338387.0,37.3119,37.3206,37.3032,37.3119,338387.0
2019-11-20 15:00:00,42.93,42.93,42.91,42.93,604058.0,37.3119,37.3119,37.2945,37.3119,604058.0
2019-11-20 15:10:00,42.93,42.95,42.91,42.91,649964.0,37.3119,37.3292,37.2945,37.2945,649964.0
2019-11-20 15:20:00,42.91,42.95,42.91,42.93,689295.0,37.2945,37.3292,37.2945,37.3119,689295.0
2019-11-20 15:30:00,42.92,42.93,42.9,42.91,694487.0,37.3032,37.3119,37.2858,37.2945,694487.0
2019-11-20 15:40:00,42.91,42.94,42.9,42.93,886492.0,37.2945,37.3206,37.2858,37.3119,886492.0
2019-11-20 15:50:00,42.93,42.96,42.91,42.96,4346515.0,37.3119,37.3379,37.2945,37.3379,4346515.0
2019-11-21 09:30:00,42.79,42.81,42.73,42.77,1277979.0,37.1902,37.2076,37.138,37.1728,1277979.0
2019-11-21 09:40:00,42.77,42.79,42.73,42.79,871427.0,37.1728,37.1902,37.138,37.1902,871427.0
2019-11-21 09:50:00,42.78,42.82,42.78,42.8,613181.0,37.1815,37.2163,37.1815,37.1989,613181.0
2019-11-21 10:00:00,42.8,42.84,42.78,42.83,937671.0,37.1989,37.2336,37.1815,37.225,937671.0
2019-11-21 10:10:00,42.84,42.84,42.73,42.74,2124696.0,37.2336,37.2336,37.138,37.1467,2124696.0
2019-11-21 10:20:00,42.73,42.75,42.69,42.69,1074443.0,37.138,37.1554,37.1033,37.1033,1074443.0
2019-11-21 10:30:00,42.7,42.75,42.68,42.75,1288660.0,37.112,37.1554,37.0946,37.1554,1288660.0
2019-11-21 10:40:00,42.75,42.79,42.74,42.79,885009.0,37.1554,37.1902,37.1467,37.1902,885009.0
2019-11-21 10:50:00,42.79,42.8,42.76,42.78,868252.0,37.1902,37.1989,37.1641,37.1815,868252.0
2019-11-21 11:00:00,42.77,42.85,42.76,42.82,1238224.0,37.1728,37.2423,37.1641,37.2163,1238224.0
2019-11-21 11:10:00,42.82,42.82,42.78,42.79,729976.0,37.2163,37.2163,37.1815,37.1902,729976.0
2019-11-21 11:20:00,42.79,42.8,42.75,42.76,780994.0,37.1902,37.1989,37.1554,37.1641,780994.0
2019-11-21 11:30:00,42.76,42.79,42.74,42.76,707784.0,37.1641,37.1902,37.1467,37.1641,707784.0
2019-11-21 11:40:00,42.76,42.79,42.75,42.77,494163.0,37.1641,37.1902,37.1554,37.1728,494163.0
2019-11-21 11:50:00,42.77,42.78,42.73,42.73,532188.0,37.1728,37.1815,37.138,37.138,532188.0
2019-11-21 12:00:00,42.73,42.76,42.71,42.75,1103427.0,37.138,37.1641,37.1207,37.1554,1103427.0
2019-11-21 12:10:00,42.75,42.76,42.75,42.75,339760.0,37.1554,37.1641,37.1554,37.1554,339760.0
2019-11-21 12:20:00,42.75,42.76,42.74,42.76,634844.0,37.1554,37.1641,37.1467,37.1641,634844.0
2019-11-21 12:30:00,42.76,42.78,42.75,42.78,394568.0,37.1641,37.1815,37.1554,37.1815,394568.0
2019-11-21 12:40:00,42.78,42.79,42.75,42.76,287432.0,37.1815,37.1902,37.1554,37.1641,287432.0
2019-11-21 12:50:00,42.75,42.77,42.75,42.77,543923.0,37.1554,37.1728,37.1554,37.1728,543923.0
2019-11-21 13:00:00,42.77,42.78,42.76,42.77,211717.0,37.1728,37.1815,37.1641,37.1728,211717.0
2019-11-21 13:10:00,42.78,42.79,42.77,42.78,376027.0,37.1815,37.1902,37.1728,37.1815,376027.0
2019-11-21 13:20:00,42.78,42.79,42.77,42.78,309607.0,37.1815,37.1902,37.1728,37.1815,309607.0
2019-11-21 13:30:00,42.79,42.79,42.77,42.79,221846.0,37.1902,37.1902,37.1728,37.1902,221846.0
2019-11-21 13:40:00,42.79,42.8,42.77,42.8,301545.0,37.1902,37.1989,37.1728,37.1989,301545.0
2019-11-21 13:50:00,42.8,42.8,42.78,42.79,176941.0,37.1989,37.1989,37.1815,37.1902,176941.0
2019-11-21 14:00:00,42.79,42.82,42.76,42.8,1497058.0,37.1902,37.2163,37.1641,37.1989,1497058.0
2019-11-21 14:10:00,42.8,42.81,42.78,42.81,1105186.0,37.1989,37.2076,37.1815,37.2076,1105186.0
2019-11-21 14:20:00,42.81,42.85,42.81,42.85,748570.0,37.2076,37.2423,37.2076,37.2423,748570.0
2019-11-21 14:30:00,42.85,42.87,42.84,42.87,434447.0,37.2423,37.2597,37.2336,37.2597,434447.0
2019-11-21 14:40:00,42.87,42.88,42.86,42.88,225038.0,37.2597,37.2684,37.251,37.2684,225038.0
2019-11-21 14:50:00,42.87,42.88,42.86,42.87,212639.0,37.2597,37.2684,37.251,37.2597,212639.0
2019-11-21 15:00:00,42.87,42.87,42.85,42.86,493052.0,37.2597,37.2597,37.2423,37.251,493052.0
2019-11-21 15:10:00,42.86,42.87,42.85,42.86,558246.0,37.251,37.2597,37.2423,37.251,558246.0
2019-11-21 15:20:00,42.86,42.86,42.84,42.85,524650.0,37.251,37.251,37.2336,37.2423,524650.0
2019-11-21 15:30:00,42.86,42.86,42.84,42.85,431510.0,37.251,37.251,37.2336,37.2423,431510.0
2019-11-21 15:40:00,42.85,42.87,42.83,42.87,2393684.0,37.2423,37.2597,37.225,37.2597,2393684.0
2019-11-21 15:50:00,42.86,42.89,42.84,42.88,6250125.0,37.251,37.2771,37.2336,37.2684,6250125.0
2019-11-22 09:30:00,42.95,42.99,42.92,42.95,833235.0,37.3292,37.364,37.3032,37.3292,833235.0
2019-11-22 09:40:00,42.95,42.96,42.91,42.95,695101.0,37.3292,37.3379,37.2945,37.3292,695101.0
2019-11-22 09:50:00,42.95,42.96,42.92,42.93,821083.0,37.3292,37.3379,37.3032,37.3119,821083.0
2019-11-22 10:00:00,42.93,42.94,42.89,42.89,530494.0,37.3119,37.3206,37.2771,37.2771,530494.0
2019-11-22 10:10:00,42.89,42.9,42.88,42.89,506770.0,37.2771,37.2858,37.2684,37.2771,506770.0
2019-11-22 10:20:00,42.88,42.91,42.86,42.86,669469.0,37.2684,37.2945,37.251,37.251,669469.0
2019-11-22 10:30:00,42.86,42.87,42.83,42.84,791413.0,37.251,37.2597,37.225,37.2336,791413.0
2019-11-22 10:40:00,42.85,42.86,42.84,42.84,394734.0,37.2423,37.251,37.2336,37.2336,394734.0
2019-11-22 10:50:00,42.84,42.85,42.79,42.81,1057764.0,37.2336,37.2423,37.1902,37.2076,1057764.0
2019-11-22 11:00:00,42.81,42.82,42.77,42.8,1123969.0,37.2076,37.2163,37.1728,37.1989,1123969.0
2019-11-22 11:10:00,42.8,42.81,42.78,42.79,868144.0,37.1989,37.2076,37.1815,37.1902,868144.0
2019-11-22 11:20:00,42.79,42.82,42.78,42.82,882173.0,37.1902,37.2163,37.1815,37.2163,882173.0
2019-11-22 11:30:00,42.81,42.83,42.8,42.83,550291.0,37.2076,37.225,37.1989,37.225,550291.0
2019-11-22 11:40:00,42.83,42.84,42.82,42.84,182783.0,37.225,37.2336,37.2163,37.2336,182783.0
2019-11-22 11:50:00,42.84,42.84,42.82,42.82,398984.0,37.2336,37.2336,37.2163,37.2163,398984.0
2019-11-22 12:00:00,42.83,42.85,42.81,42.84,319807.0,37.225,37.2423,37.2076,37.2336,319807.0
2019-11-22 12:10:00,42.84,42.85,42.83,42.84,233218.0,37.2336,37.2423,37.225,37.2336,233218.0
2019-11-22 12:20:00,42.84,42.85,42.83,42.85,165652.0,37.2336,37.2423,37.225,37.2423,165652.0
2019-11-22 12:30:00,42.84,42.85,42.83,42.84,288534.0,37.2336,37.2423,37.225,37.2336,288534.0
2019-11-22 12:40:00,42.83,42.84,42.83,42.84,262534.0,37.225,37.2336,37.225,37.2336,262534.0
2019-11-22 12:50:00,42.84,42.85,42.83,42.84,240964.0,37.2336,37.2423,37.225,37.2336,240964.0
2019-11-22 13:00:00,42.84,42.84,42.83,42.84,142189.0,37.2336,37.2336,37.225,37.2336,142189.0
2019-11-22 13:10:00,42.84,42.85,42.83,42.84,205898.0,37.2336,37.2423,37.225,37.2336,205898.0
2019-11-22 13:20:00,42.84,42.85,42.83,42.84,162176.0,37.2336,37.2423,37.225,37.2336,162176.0
2019-11-22 13:30:00,42.83,42.84,42.83,42.84,168927.0,37.225,37.2336,37.225,37.2336,168927.0
2019-11-22 13:40:00,42.84,42.84,42.83,42.83,178310.0,37.2336,37.2336,37.225,37.225,178310.0
2019-11-22 13:50:00,42.83,42.84,42.81,42.83,411901.0,37.225,37.2336,37.2076,37.225,411901.0
2019-11-22 14:00:00,42.83,42.83,42.81,42.82,283937.0,37.225,37.225,37.2076,37.2163,283937.0
2019-11-22 14:10:00,42.82,42.83,42.82,42.83,79845.0,37.2163,37.225,37.2163,37.225,79845.0
2019-11-22 14:20:00,42.82,42.83,42.82,42.83,103560.0,37.2163,37.225,37.2163,37.225,103560.0
2019-11-22 14:30:00,42.83,42.84,42.82,42.84,202671.0,37.225,37.2336,37.2163,37.2336,202671.0
2019-11-22 14:40:00,42.84,42.85,42.83,42.84,147230.0,37.2336,37.2423,37.225,37.2336,147230.0
2019-11-22 14:50:00,42.85,42.86,42.84,42.86,191480.0,37.2423,37.251,37.2336,37.251,191480.0
2019-11-22 15:00:00,42.86,42.87,42.85,42.86,407134.0,37.251,37.2597,37.2423,37.251,407134.0
2019-11-22 15:10:00,42.86,42.87,42.85,42.87,546877.0,37.251,37.2597,37.2423,37.2597,546877.0
2019-11-22 15:20:00,42.87,42.88,42.86,42.88,361832.0,37.2597,37.2684,37.251,37.2684,361832.0
2019-11-22 15:30:00,42.87,42.88,42.86,42.86,504900.0,37.2597,37.2684,37.251,37.251,504900.0
2019-11-22 15:40:00,42.86,42.87,42.85,42.86,695990.0,37.251,37.2597,37.2423,37.251,695990.0
2019-11-22 15:50:00,42.86,42.89,42.84,42.88,2361923.0,37.251,37.2771,37.2336,37.2684,2361923.0
2019-11-25 09:30:00,43.14,43.2,43.1,43.2,1431634.0,37.4944,37.5465,37.4596,37.5465,1431634.0
2019-11-25 09:40:00,43.2,43.26,43.19,43.25,2191821.0,37.5465,37.5987,37.5378,37.59,2191821.0
2019-11-25 09:50:00,43.26,43.27,43.24,43.26,928186.0,37.5987,37.6074,37.5813,37.5987,928186.0
2019-11-25 10:00:00,43.27,43.29,43.26,43.29,1163670.0,37.6074,37.6248,37.5987,37.6248,1163670.0
2019-11-25 10:10:00,43.29,43.31,43.28,43.3,1053893.0,37.6248,37.6421,37.6161,37.6334,1053893.0
2019-11-25 10:20:00,43.3,43.31,43.28,43.3,942354.0,37.6334,37.6421,37.6161,37.6334,942354.0
2019-11-25 10:30:00,43.3,43.33,43.29,43.31,868868.0,37.6334,37.6595,37.6248,37.6421,868868.0
2019-11-25 10:40:00,43.3,43.32,43.29,43.3,2625362.0,37.6334,37.6508,37.6248,37.6334,2625362.0
2019-11-25 10:50:00,43.3,43.3,43.26,43.27,1384738.0,37.6334,37.6334,37.5987,37.6074,1384738.0
2019-11-25 11:00:00,43.28,43.29,43.26,43.27,632128.0,37.6161,37.6248,37.5987,37.6074,632128.0
2019-11-25 11:10:00,43.26,43.28,43.25,43.26,509633.0,37.5987,37.6161,37.59,37.5987,509633.0
2019-11-25 11:20:00,43.26,43.27,43.24,43.25,463665.0,37.5987,37.6074,37.5813,37.59,463665.0
2019-11-25 11:30:00,43.25,43.25,43.22,43.23,656401.0,37.59,37.59,37.5639,37.5726,656401.0
2019-11-25 11:40:00,43.23,43.25,43.21,43.23,393933.0,37.5726,37.59,37.5552,37.5726,393933.0
2019-11-25 11:50:00,43.23,43.25,43.22,43.25,343138.0,37.5726,37.59,37.5639,37.59,343138.0
2019-11-25 12:00:00,43.25,43.28,43.24,43.27,3067253.0,37.59,37.6161,37.5813,37.6074,3067253.0
2019-11-25 12:10:00,43.27,43.28,43.26,43.27,276178.0,37.6074,37.6161,37.5987,37.6074,276178.0
2019-11-25 12:20:00,43.27,43.28,43.26,43.28,358775.0,37.6074,37.6161,37.5987,37.6161,358775.0
2019-11-25 12:30:00,43.27,43.29,43.27,43.29,307405.0,37.6074,37.6248,37.6074,37.6248,307405.0
2019-11-25 12:40:00,43.29,43.29,43.27,43.29,416617.0,37.6248,37.6248,37.6074,37.6248,416617.0
2019-11-25 12:50:00,43.29,43.29,43.28,43.29,315458.0,37.6248,37.6248,37.6161,37.6248,315458.0
2019-11-25 13:00:00,43.29,43.31,43.28,43.29,647599.0,37.6248,37.6421,37.6161,37.6248,647599.0
2019-11-25 13:10:00,43.29,43.31,43.28,43.31,844239.0,37.6248,37.6421,37.6161,37.6421,844239.0
2019-11-25 13:20:00,43.31,43.32,43.3,43.3,514570.0,37.6421,37.6508,37.6334,37.6334,514570.0
2019-11-25 13:30:00,43.3,43.32,43.29,43.32,529691.0,37.6334,37.6508,37.6248,37.6508,529691.0
2019-11-25 13:40:00,43.32,43.32,43.3,43.32,277049.0,37.6508,37.6508,37.6334,37.6508,277049.0
2019-11-25 13:50:00,43.32,43.33,43.31,43.33,208317.0,37.6508,37.6595,37.6421,37.6595,208317.0
2019-11-25 14:00:00,43.33,43.33,43.31,43.33,625967.0,37.6595,37.6595,37.6421,37.6595,625967.0
2019-11-25 14:10:00,43.33,43.33,43.31,43.32,265950.0,37.6595,37.6595,37.6421,37.6508,265950.0
2019-11-25 14:20:00,43.32,43.32,43.31,43.32,128202.0,37.6508,37.6508,37.6421,37.6508,128202.0
2019-11-25 14:30:00,43.32,43.32,43.3,43.32,721592.0,37.6508,37.6508,37.6334,37.6508,721592.0
2019-11-25 14:40:00,43.32,43.32,43.31,43.32,152627.0,37.6508,37.6508,37.6421,37.6508,152627.0
2019-11-25 14:50:00,43.32,43.33,43.31,43.33,521842.0,37.6508,37.6595,37.6421,37.6595,521842.0
2019-11-25 15:00:00,43.33,43.34,43.32,43.33,321828.0,37.6595,37.6682,37.6508,37.6595,321828.0
2019-11-25 15:10:00,43.33,43.34,43.3,43.32,2100849.0,37.6595,37.6682,37.6334,37.6508,2100849.0
2019-11-25 15:20:00,43.32,43.34,43.31,43.32,615988.0,37.6508,37.6682,37.6421,37.6508,615988.0
2019-11-25 15:30:00,43.33,43.33,43.3,43.31,746184.0,37.6595,37.6595,37.6334,37.6421,746184.0
2019-11-25 15:40:00,43.31,43.31,43.28,43.29,1849143.0,37.6421,37.6421,37.6161,37.6248,1849143.0
2019-11-25 15:50:00,43.28,43.32,43.27,43.32,6280625.0,37.6161,37.6508,37.6074,37.6508,6280625.0
2019-11-26 09:30:00,43.06,43.07,42.97,42.98,3832820.0,37.4249,37.4335,37.3466,37.3553,3832820.0
2019-11-26 09:40:00,42.98,42.99,42.94,42.98,1493096.0,37.3553,37.364,37.3206,37.3553,1493096.0
2019-11-26 09:50:00,42.98,42.99,42.96,42.97,2097195.0,37.3553,37.364,37.3379,37.3466,2097195.0
2019-11-26 10:00:00,42.97,42.98,42.93,42.96,1290578.0,37.3466,37.3553,37.3119,37.3379,1290578.0
2019-11-26 10:10:00,42.96,42.97,42.94,42.96,2223159.0,37.3379,37.3466,37.3206,37.3379,2223159.0
2019-11-26 10:20:00,42.96,42.97,42.94,42.94,1760617.0,37.3379,37.3466,37.3206,37.3206,1760617.0
2019-11-26 10:30:00,42.94,42.95,42.89,42.91,854918.0,37.3206,37.3292,37.2771,37.2945,854918.0
2019-11-26 10:40:00,42.9,42.95,42.9,42.94,925591.0,37.2858,37.3292,37.2858,37.3206,925591.0
2019-11-26 10:50:00,42.93,42.94,42.92,42.94,1251855.0,37.3119,37.3206,37.3032,37.3206,1251855.0
2019-11-26 11:00:00,42.94,42.96,42.93,42.95,1253861.0,37.3206,37.3379,37.3119,37.3292,1253861.0
2019-11-26 11:10:00,42.95,42.98,42.95,42.97,2065608.0,37.3292,37.3553,37.3292,37.3466,2065608.0
2019-11-26 11:20:00,42.98,42.99,42.96,42.97,1028458.0,37.3553,37.364,37.3379,37.3466,1028458.0
2019-11-26 11:30:00,42.97,43.02,42.94,43.01,1953581.0,37.3466,37.3901,37.3206,37.3814,1953581.0
2019-11-26 11:40:00,43.0,43.02,42.99,43.01,877127.0,37.3727,37.3901,37.364,37.3814,877127.0
2019-11-26 11:50:00,43.01,43.01,42.99,43.01,697882.0,37.3814,37.3814,37.364,37.3814,697882.0
2019-11-26 12:00:00,43.01,43.01,42.97,42.98,693461.0,37.3814,37.3814,37.3466,37.3553,693461.0
2019-11-26 12:10:00,42.98,43.0,42.97,42.98,459379.0,37.3553,37.3727,37.3466,37.3553,459379.0
2019-11-26 12:20:00,42.98,42.99,42.96,42.99,340567.0,37.3553,37.364,37.3379,37.364,340567.0
2019-11-26 12:30:00,42.99,43.01,42.98,42.98,635751.0,37.364,37.3814,37.3553,37.3553,635751.0
2019-11-26 12:40:00,42.98,42.99,42.98,42.98,225137.0,37.3553,37.364,37.3553,37.3553,225137.0
2019-11-26 12:50:00,42.98,42.99,42.97,42.98,256338.0,37.3553,37.364,37.3466,37.3553,256338.0
2019-11-26 13:00:00,42.98,42.98,42.96,42.97,679648.0,37.3553,37.3553,37.3379,37.3466,679648.0
2019-11-26 13:10:00,42.97,42.97,42.95,42.96,1246594.0,37.3466,37.3466,37.3292,37.3379,1246594.0
2019-11-26 13:20:00,42.96,42.97,42.94,42.95,1018260.0,37.3379,37.3466,37.3206,37.3292,1018260.0
2019-11-26 13:30:00,42.95,42.97,42.93,42.96,794658.0,37.3292,37.3466,37.3119,37.3379,794658.0
2019-11-26 13:40:00,42.96,42.97,42.94,42.95,390897.0,37.3379,37.3466,37.3206,37.3292,390897.0
2019-11-26 13:50:00,42.95,42.96,42.94,42.95,319268.0,37.3292,37.3379,37.3206,37.3292,319268.0
2019-11-26 14:00:00,42.95,42.98,42.94,42.97,347411.0,37.3292,37.3553,37.3206,37.3466,347411.0
2019-11-26 14:10:00,42.98,43.01,42.96,42.98,1346197.0,37.3553,37.3814,37.3379,37.3553,1346197.0
2019-11-26 14:20:00,42.99,42.99,42.97,42.98,316575.0,37.364,37.364,37.3466,37.3553,316575.0
2019-11-26 14:30:00,42.98,42.98,42.96,42.98,363419.0,37.3553,37.3553,37.3379,37.3553,363419.0
2019-11-26 14:40:00,42.97,43.0,42.97,43.0,403607.0,37.3466,37.3727,37.3466,37.3727,403607.0
2019-11-26 14:50:00,43.0,43.0,42.99,43.0,290926.0,37.3727,37.3727,37.364,37.3727,290926.0
2019-11-26 15:00:00,43.0,43.01,42.99,43.0,773498.0,37.3727,37.3814,37.364,37.3727,773498.0
2019-11-26 15:10:00,43.0,43.01,42.99,43.01,602651.0,37.3727,37.3814,37.364,37.3814,602651.0
2019-11-26 15:20:00,43.01,43.01,43.0,43.01,361409.0,37.3814,37.3814,37.3727,37.3814,361409.0
2019-11-26 15:30:00,43.01,43.06,43.0,43.06,1431879.0,37.3814,37.4249,37.3727,37.4249,1431879.0
2019-11-26 15:40:00,43.06,43.1,43.05,43.09,1098952.0,37.4249,37.4596,37.4162,37.4509,1098952.0
2019-11-26 15:50:00,43.09,43.19,43.09,43.14,4480849.0,37.4509,37.5378,37.4509,37.4944,4480849.0
2019-11-27 09:30:00,43.09,43.12,43.05,43.05,2032324.0,37.4509,37.477,37.4162,37.4162,2032324.0
2019-11-27 09:40:00,43.05,43.07,43.01,43.04,1122877.0,37.4162,37.4335,37.3814,37.4075,1122877.0
2019-11-27 09:50:00,43.05,43.06,43.03,43.06,532655.0,37.4162,37.4249,37.3988,37.4249,532655.0
2019-11-27 10:00:00,43.05,43.07,43.02,43.04,609796.0,37.4162,37.4335,37.3901,37.4075,609796.0
2019-11-27 10:10:00,43.04,43.06,43.03,43.05,636369.0,37.4075,37.4249,37.3988,37.4162,636369.0
2019-11-27 10:20:00,43.05,43.07,43.05,43.06,323496.0,37.4162,37.4335,37.4162,37.4249,323496.0
2019-11-27 10:30:00,43.07,43.09,43.05,43.08,687667.0,37.4335,37.4509,37.4162,37.4422,687667.0
2019-11-27 10:40:00,43.08,43.1,43.05,43.07,513358.0,37.4422,37.4596,37.4162,37.4335,513358.0
2019-11-27 10:50:00,43.07,43.07,43.02,43.04,1208286.0,37.4335,37.4335,37.3901,37.4075,1208286.0
2019-11-27 11:00:00,43.04,43.07,43.03,43.06,493383.0,37.4075,37.4335,37.3988,37.4249,493383.0
2019-11-27 11:10:00,43.06,43.07,43.04,43.05,342594.0,37.4249,37.4335,37.4075,37.4162,342594.0
2019-11-27 11:20:00,43.05,43.08,43.04,43.08,251700.0,37.4162,37.4422,37.4075,37.4422,251700.0
2019-11-27 11:30:00,43.08,43.1,43.06,43.09,650789.0,37.4422,37.4596,37.4249,37.4509,650789.0
2019-11-27 11:40:00,43.09,43.13,43.09,43.12,814278.0,37.4509,37.4857,37.4509,37.477,814278.0
2019-11-27 11:50:00,43.13,43.15,43.11,43.15,355984.0,37.4857,37.5031,37.4683,37.5031,355984.0
2019-11-27 12:00:00,43.15,43.15,43.13,43.14,487649.0,37.5031,37.5031,37.4857,37.4944,487649.0
2019-11-27 12:10:00,43.14,43.14,43.11,43.12,389413.0,37.4944,37.4944,37.4683,37.477,389413.0
2019-11-27 12:20:00,43.12,43.12,43.1,43.1,571930.0,37.477,37.477,37.4596,37.4596,571930.0
2019-11-27 12:30:00,43.11,43.12,43.1,43.12,202926.0,37.4683,37.477,37.4596,37.477,202926.0
2019-11-27 12:40:00,43.12,43.12,43.1,43.12,390476.0,37.477,37.477,37.4596,37.477,390476.0
2019-11-27 12:50:00,43.12,43.12,43.1,43.11,202113.0,37.477,37.477,37.4596,37.4683,202113.0
2019-11-27 13:00:00,43.11,43.15,43.1,43.14,587931.0,37.4683,37.5031,37.4596,37.4944,587931.0
2019-11-27 13:10:00,43.15,43.16,43.12,43.14,577719.0,37.5031,37.5118,37.477,37.4944,577719.0
2019-11-27 13:20:00,43.15,43.17,43.14,43.16,939642.0,37.5031,37.5205,37.4944,37.5118,939642.0
2019-11-27 13:30:00,43.16,43.2,43.16,43.19,568670.0,37.5118,37.5465,37.5118,37.5378,568670.0
2019-11-27 13:40:00,43.18,43.22,43.17,43.21,1586038.0,37.5291,37.5639,37.5205,37.5552,1586038.0
2019-11-27 13:50:00,43.21,43.22,43.2,43.2,566985.0,37.5552,37.5639,37.5465,37.5465,566985.0
2019-11-27 14:00:00,43.21,43.21,43.19,43.21,339693.0,37.5552,37.5552,37.5378,37.5552,339693.0
2019-11-27 14:10:00,43.2,43.23,43.2,43.23,560308.0,37.5465,37.5726,37.5465,37.5726,560308.0
2019-11-27 14:20:00,43.23,43.24,43.22,43.22,405723.0,37.5726,37.5813,37.5639,37.5639,405723.0
2019-11-27 14:30:00,43.22,43.23,43.19,43.2,600854.0,37.5639,37.5726,37.5378,37.5465,600854.0
2019-11-27 14:40:00,43.2,43.21,43.2,43.2,80778.0,37.5465,37.5552,37.5465,37.5465,80778.0
2019-11-27 14:50:00,43.2,43.22,43.2,43.21,690363.0,37.5465,37.5639,37.5465,37.5552,690363.0
2019-11-27 15:00:00,43.22,43.22,43.2,43.21,823589.0,37.5639,37.5639,37.5465,37.5552,823589.0
2019-11-27 15:10:00,43.21,43.22,43.2,43.22,146610.0,37.5552,37.5639,37.5465,37.5639,146610.0
2019-11-27 15:20:00,43.21,43.22,43.2,43.22,629154.0,37.5552,37.5639,37.5465,37.5639,629154.0
2019-11-27 15:30:00,43.22,43.22,43.2,43.2,939357.0,37.5639,37.5639,37.5465,37.5465,939357.0
2019-11-27 15:40:00,43.2,43.21,43.18,43.19,705973.0,37.5465,37.5552,37.5291,37.5378,705973.0
2019-11-27 15:50:00,43.18,43.21,43.17,43.21,3403665.0,37.5291,37.5552,37.5205,37.5552,3403665.0
2019-11-29 09:30:00,42.64,42.64,42.57,42.63,3394018.0,37.0598,37.0598,36.999,37.0511,3394018.0
2019-11-29 09:40:00,42.62,42.63,42.58,42.62,1396610.0,37.0424,37.0511,37.0077,37.0424,1396610.0
2019-11-29 09:50:00,42.62,42.69,42.61,42.69,936093.0,37.0424,37.1033,37.0337,37.1033,936093.0
2019-11-29 10:00:00,42.68,42.72,42.68,42.71,756453.0,37.0946,37.1293,37.0946,37.1207,756453.0
2019-11-29 10:10:00,42.71,42.71,42.68,42.68,589008.0,37.1207,37.1207,37.0946,37.0946,589008.0
2019-11-29 10:20:00,42.68,42.68,42.64,42.65,903709.0,37.0946,37.0946,37.0598,37.0685,903709.0
2019-11-29 10:30:00,42.65,42.66,42.61,42.66,770902.0,37.0685,37.0772,37.0337,37.0772,770902.0
2019-11-29 10:40:00,42.66,42.66,42.63,42.65,610629.0,37.0772,37.0772,37.0511,37.0685,610629.0
2019-11-29 10:50:00,42.66,42.66,42.64,42.65,452000.0,37.0772,37.0772,37.0598,37.0685,452000.0
2019-11-29 11:00:00,42.65,42.66,42.59,42.63,532477.0,37.0685,37.0772,37.0164,37.0511,532477.0
2019-11-29 11:10:00,42.63,42.64,42.61,42.64,779137.0,37.0511,37.0598,37.0337,37.0598,779137.0
2019-11-29 11:20:00,42.63,42.64,42.61,42.61,472424.0,37.0511,37.0598,37.0337,37.0337,472424.0
2019-11-29 11:30:00,42.61,42.62,42.59,42.6,435257.0,37.0337,37.0424,37.0164,37.0251,435257.0
2019-11-29 11:40:00,42.6,42.61,42.58,42.58,642314.0,37.0251,37.0337,37.0077,37.0077,642314.0
2019-11-29 11:50:00,42.58,42.61,42.57,42.61,1301552.0,37.0077,37.0337,36.999,37.0337,1301552.0
2019-11-29 12:00:00,42.61,42.61,42.58,42.58,569601.0,37.0337,37.0337,37.0077,37.0077,569601.0
2019-11-29 12:10:00,42.59,42.59,42.56,42.56,811300.0,37.0164,37.0164,36.9903,36.9903,811300.0
2019-11-29 12:20:00,42.57,42.57,42.54,42.55,1077961.0,36.999,36.999,36.9729,36.9816,1077961.0
2019-11-29 12:30:00,42.54,42.57,42.54,42.55,2095921.0,36.9729,36.999,36.9729,36.9816,2095921.0
2019-11-29 12:40:00,42.55,42.56,42.54,42.55,1406808.0,36.9816,36.9903,36.9729,36.9816,1406808.0
2019-11-29 12:50:00,42.55,42.59,42.55,42.56,6243625.0,36.9816,37.0164,36.9816,36.9903,6243625.0
2019-12-02 09:30:00,42.66,42.68,42.52,42.53,4278001.0,37.0772,37.0946,36.9555,36.9642,4278001.0
2019-12-02 09:40:00,42.53,42.59,42.51,42.55,1133717.0,36.9642,37.0164,36.9468,36.9816,1133717.0
2019-12-02 09:50:00,42.56,42.61,42.53,42.54,1576419.0,36.9903,37.0337,36.9642,36.9729,1576419.0
2019-12-02 10:00:00,42.53,42.56,42.46,42.52,3556901.0,36.9642,36.9903,36.9034,36.9555,3556901.0
2019-12-02 10:10:00,42.52,42.57,42.51,42.53,1727193.0,36.9555,36.999,36.9468,36.9642,1727193.0
2019-12-02 10:20:00,42.53,42.54,42.5,42.53,1547519.0,36.9642,36.9729,36.9381,36.9642,1547519.0
2019-12-02 10:30:00,42.53,42.54,42.41,42.48,3552493.0,36.9642,36.9729,36.8599,36.9208,3552493.0
2019-12-02 10:40:00,42.48,42.55,42.48,42.52,934869.0,36.9208,36.9816,36.9208,36.9555,934869.0
2019-12-02 10:50:00,42.52,42.53,42.47,42.49,1118898.0,36.9555,36.9642,36.9121,36.9294,1118898.0
2019-12-02 11:00:00,42.49,42.51,42.45,42.47,822182.0,36.9294,36.9468,36.8947,36.9121,822182.0
2019-12-02 11:10:00,42.47,42.51,42.45,42.51,661271.0,36.9121,36.9468,36.8947,36.9468,661271.0
2019-12-02 11:20:00,42.51,42.54,42.49,42.53,1279529.0,36.9468,36.9729,36.9294,36.9642,1279529.0
2019-12-02 11:30:00,42.53,42.54,42.45,42.48,1738072.0,36.9642,36.9729,36.8947,36.9208,1738072.0
2019-12-02 11:40:00,42.48,42.5,42.47,42.49,594367.0,36.9208,36.9381,36.9121,36.9294,594367.0
2019-12-02 11:50:00,42.5,42.5,42.48,42.5,620855.0,36.9381,36.9381,36.9208,36.9381,620855.0
2019-12-02 12:00:00,42.49,42.52,42.49,42.52,1114432.0,36.9294,36.9555,36.9294,36.9555,1114432.0
2019-12-02 12:10:00,42.52,42.55,42.51,42.52,684484.0,36.9555,36.9816,36.9468,36.9555,684484.0
2019-12-02 12:20:00,42.52,42.57,42.37,42.5,3954529.0,36.9555,36.999,36.8252,36.9381,3954529.0
2019-12-02 12:30:00,42.5,42.51,42.45,42.47,837583.0,36.9381,36.9468,36.8947,36.9121,837583.0
2019-12-02 12:40:00,42.47,42.5,42.45,42.46,375054.0,36.9121,36.9381,36.8947,36.9034,375054.0
2019-12-02 12:50:00,42.46,42.48,42.45,42.46,1670801.0,36.9034,36.9208,36.8947,36.9034,1670801.0
2019-12-02 13:00:00,42.46,42.5,42.46,42.5,313894.0,36.9034,36.9381,36.9034,36.9381,313894.0
2019-12-02 13:10:00,42.5,42.51,42.49,42.5,447419.0,36.9381,36.9468,36.9294,36.9381,447419.0
2019-12-02 13:20:00,42.5,42.52,42.49,42.51,445015.0,36.9381,36.9555,36.9294,36.9468,445015.0
2019-12-02 13:30:00,42.51,42.51,42.49,42.49,332074.0,36.9468,36.9468,36.9294,36.9294,332074.0
2019-12-02 13:40:00,42.49,42.51,42.48,42.5,495187.0,36.9294,36.9468,36.9208,36.9381,495187.0
2019-12-02 13:50:00,42.51,42.51,42.5,42.5,304787.0,36.9468,36.9468,36.9381,36.9381,304787.0
2019-12-02 14:00:00,42.5,42.51,42.48,42.49,896994.0,36.9381,36.9468,36.9208,36.9294,896994.0
2019-12-02 14:10:00,42.5,42.5,42.49,42.49,114554.0,36.9381,36.9381,36.9294,36.9294,114554.0
2019-12-02 14:20:00,42.49,42.51,42.49,42.5,654129.0,36.9294,36.9468,36.9294,36.9381,654129.0
2019-12-02 14:30:00,42.5,42.5,42.49,42.5,241302.0,36.9381,36.9381,36.9294,36.9381,241302.0
2019-12-02 14:40:00,42.5,42.51,42.49,42.51,273676.0,36.9381,36.9468,36.9294,36.9468,273676.0
2019-12-02 14:50:00,42.51,42.51,42.49,42.5,678364.0,36.9468,36.9468,36.9294,36.9381,678364.0
2019-12-02 15:00:00,42.5,42.5,42.48,42.48,892320.0,36.9381,36.9381,36.9208,36.9208,892320.0
2019-12-02 15:10:00,42.48,42.49,42.47,42.48,1053972.0,36.9208,36.9294,36.9121,36.9208,1053972.0
2019-12-02 15:20:00,42.49,42.49,42.47,42.47,654723.0,36.9294,36.9294,36.9121,36.9121,654723.0
2019-12-02 15:30:00,42.47,42.5,42.47,42.5,668245.0,36.9121,36.9381,36.9121,36.9381,668245.0
2019-12-02 15:40:00,42.5,42.51,42.49,42.5,1523007.0,36.9381,36.9468,36.9294,36.9381,1523007.0
2019-12-02 15:50:00,42.5,42.55,42.48,42.54,6404589.0,36.9381,36.9816,36.9208,36.9729,6404589.0
2019-12-03 09:30:00,42.16,42.21,42.03,42.12,4790100.0,36.6426,36.6861,36.5296,36.6079,4790100.0
2019-12-03 09:40:00,42.11,42.15,41.98,42.0,3827202.0,36.5992,36.6339,36.4862,36.5036,3827202.0
2019-12-03 09:50:00,41.99,42.13,41.97,42.13,2111131.0,36.4949,36.6166,36.4775,36.6166,2111131.0
2019-12-03 10:00:00,42.12,42.14,42.08,42.09,1994830.0,36.6079,36.6253,36.5731,36.5818,1994830.0
2019-12-03 10:10:00,42.09,42.23,42.07,42.21,1563868.0,36.5818,36.7035,36.5644,36.6861,1563868.0
2019-12-03 10:20:00,42.22,42.22,42.15,42.16,1106448.0,36.6948,36.6948,36.6339,36.6426,1106448.0
2019-12-03 10:30:00,42.15,42.2,42.13,42.16,1281196.0,36.6339,36.6774,36.6166,36.6426,1281196.0
2019-12-03 10:40:00,42.16,42.2,42.1,42.11,846285.0,36.6426,36.6774,36.5905,36.5992,846285.0
2019-12-03 10:50:00,42.11,42.14,42.08,42.11,2638522.0,36.5992,36.6253,36.5731,36.5992,2638522.0
2019-12-03 11:00:00,42.11,42.12,42.07,42.12,1623257.0,36.5992,36.6079,36.5644,36.6079,1623257.0
2019-12-03 11:10:00,42.12,42.18,42.11,42.16,1736215.0,36.6079,36.66,36.5992,36.6426,1736215.0
2019-12-03 11:20:00,42.16,42.16,42.12,42.14,881050.0,36.6426,36.6426,36.6079,36.6253,881050.0
2019-12-03 11:30:00,42.13,42.16,42.1,42.16,739592.0,36.6166,36.6426,36.5905,36.6426,739592.0
2019-12-03 11:40:00,42.16,42.17,42.13,42.14,1393396.0,36.6426,36.6513,36.6166,36.6253,1393396.0
2019-12-03 11:50:00,42.14,42.15,42.12,42.14,659705.0,36.6253,36.6339,36.6079,36.6253,659705.0
2019-12-03 12:00:00,42.14,42.15,42.12,42.15,1009742.0,36.6253,36.6339,36.6079,36.6339,1009742.0
2019-12-03 12:10:00,42.15,42.18,42.14,42.17,1774013.0,36.6339,36.66,36.6253,36.6513,1774013.0
2019-12-03 12:20:00,42.17,42.2,42.17,42.2,473041.0,36.6513,36.6774,36.6513,36.6774,473041.0
2019-12-03 12:30:00,42.19,42.21,42.18,42.2,438187.0,36.6687,36.6861,36.66,36.6774,438187.0
2019-12-03 12:40:00,42.2,42.21,42.18,42.21,390315.0,36.6774,36.6861,36.66,36.6861,390315.0
2019-12-03 12:50:00,42.2,42.21,42.19,42.21,451564.0,36.6774,36.6861,36.6687,36.6861,451564.0
2019-12-03 13:00:00,42.21,42.23,42.19,42.21,440549.0,36.6861,36.7035,36.6687,36.6861,440549.0
2019-12-03 13:10:00,42.2,42.22,42.19,42.21,461477.0,36.6774,36.6948,36.6687,36.6861,461477.0
2019-12-03 13:20:00,42.21,42.22,42.19,42.22,891022.0,36.6861,36.6948,36.6687,36.6948,891022.0
2019-12-03 13:30:00,42.22,42.24,42.21,42.24,372455.0,36.6948,36.7122,36.6861,36.7122,372455.0
2019-12-03 13:40:00,42.24,42.25,42.21,42.22,420048.0,36.7122,36.7209,36.6861,36.6948,420048.0
2019-12-03 13:50:00,42.22,42.22,42.19,42.2,470112.0,36.6948,36.6948,36.6687,36.6774,470112.0
2019-12-03 14:00:00,42.2,42.22,42.19,42.2,388725.0,36.6774,36.6948,36.6687,36.6774,388725.0
2019-12-03 14:10:00,42.2,42.21,42.18,42.19,334971.0,36.6774,36.6861,36.66,36.6687,334971.0
2019-12-03 14:20:00,42.2,42.2,42.17,42.19,600383.0,36.6774,36.6774,36.6513,36.6687,600383.0
2019-12-03 14:30:00,42.19,42.21,42.18,42.19,317404.0,36.6687,36.6861,36.66,36.6687,317404.0
2019-12-03 14:40:00,42.2,42.21,42.19,42.2,267473.0,36.6774,36.6861,36.6687,36.6774,267473.0
2019-12-03 14:50:00,42.2,42.21,42.19,42.2,323123.0,36.6774,36.6861,36.6687,36.6774,323123.0
2019-12-03 15:00:00,42.2,42.21,42.17,42.18,425349.0,36.6774,36.6861,36.6513,36.66,425349.0
2019-12-03 15:10:00,42.18,42.22,42.17,42.22,981395.0,36.66,36.6948,36.6513,36.6948,981395.0
2019-12-03 15:20:00,42.22,42.27,42.21,42.27,606344.0,36.6948,36.7382,36.6861,36.7382,606344.0
2019-12-03 15:30:00,42.26,42.28,42.26,42.27,815954.0,36.7295,36.7469,36.7295,36.7382,815954.0
2019-12-03 15:40:00,42.27,42.28,42.25,42.28,796807.0,36.7382,36.7469,36.7209,36.7469,796807.0
2019-12-03 15:50:00,42.28,42.32,42.26,42.31,4590802.0,36.7469,36.7817,36.7295,36.773,4590802.0
2019-12-04 09:30:00,42.63,42.67,42.57,42.65,2729563.0,37.0511,37.0859,36.999,37.0685,2729563.0
2019-12-04 09:40:00,42.66,42.67,42.62,42.65,756690.0,37.0772,37.0859,37.0424,37.0685,756690.0
2019-12-04 09:50:00,42.65,42.67,42.63,42.65,1255330.0,37.0685,37.0859,37.0511,37.0685,1255330.0
2019-12-04 10:00:00,42.64,42.68,42.6,42.61,1235144.0,37.0598,37.0946,37.0251,37.0337,1235144.0
2019-12-04 10:10:00,42.61,42.63,42.59,42.63,2506037.0,37.0337,37.0511,37.0164,37.0511,2506037.0
2019-12-04 10:20:00,42.63,42.66,42.59,42.6,1352606.0,37.0511,37.0772,37.0164,37.0251,1352606.0
2019-12-04 10:30:00,42.6,42.62,42.57,42.58,1178050.0,37.0251,37.0424,36.999,37.0077,1178050.0
2019-12-04 10:40:00,42.59,42.61,42.57,42.6,457748.0,37.0164,37.0337,36.999,37.0251,457748.0
2019-12-04 10:50:00,42.6,42.63,42.6,42.63,817278.0,37.0251,37.0511,37.0251,37.0511,817278.0
2019-12-04 11:00:00,42.63,42.64,42.6,42.62,582830.0,37.0511,37.0598,37.0251,37.0424,582830.0
2019-12-04 11:10:00,42.61,42.66,42.6,42.62,851046.0,37.0337,37.0772,37.0251,37.0424,851046.0
2019-12-04 11:20:00,42.62,42.64,42.6,42.61,416871.0,37.0424,37.0598,37.0251,37.0337,416871.0
2019-12-04 11:30:00,42.62,42.64,42.6,42.63,413331.0,37.0424,37.0598,37.0251,37.0511,413331.0
2019-12-04 11:40:00,42.63,42.65,42.61,42.64,869739.0,37.0511,37.0685,37.0337,37.0598,869739.0
2019-12-04 11:50:00,42.64,42.64,42.61,42.62,207639.0,37.0598,37.0598,37.0337,37.0424,207639.0
2019-12-04 12:00:00,42.62,42.64,42.61,42.64,570434.0,37.0424,37.0598,37.0337,37.0598,570434.0
2019-12-04 12:10:00,42.64,42.66,42.63,42.66,1401934.0,37.0598,37.0772,37.0511,37.0772,1401934.0
2019-12-04 12:20:00,42.66,42.66,42.63,42.64,581190.0,37.0772,37.0772,37.0511,37.0598,581190.0
2019-12-04 12:30:00,42.65,42.66,42.64,42.64,420011.0,37.0685,37.0772,37.0598,37.0598,420011.0
2019-12-04 12:40:00,42.65,42.67,42.64,42.66,662787.0,37.0685,37.0859,37.0598,37.0772,662787.0
2019-12-04 12:50:00,42.67,42.69,42.65,42.67,2014969.0,37.0859,37.1033,37.0685,37.0859,2014969.0
2019-12-04 13:00:00,42.68,42.7,42.66,42.66,2952214.0,37.0946,37.112,37.0772,37.0772,2952214.0
2019-12-04 13:10:00,42.67,42.67,42.64,42.66,501998.0,37.0859,37.0859,37.0598,37.0772,501998.0
2019-12-04 13:20:00,42.66,42.66,42.64,42.65,773397.0,37.0772,37.0772,37.0598,37.0685,773397.0
2019-12-04 13:30:00,42.65,42.66,42.63,42.63,303539.0,37.0685,37.0772,37.0511,37.0511,303539.0
2019-12-04 13:40:00,42.64,42.64,42.62,42.63,324681.0,37.0598,37.0598,37.0424,37.0511,324681.0
2019-12-04 13:50:00,42.62,42.64,42.61,42.64,489649.0,37.0424,37.0598,37.0337,37.0598,489649.0
2019-12-04 14:00:00,42.64,42.66,42.63,42.65,555797.0,37.0598,37.0772,37.0511,37.0685,555797.0
2019-12-04 14:10:00,42.65,42.66,42.64,42.65,236936.0,37.0685,37.0772,37.0598,37.0685,236936.0
2019-12-04 14:20:00,42.65,42.65,42.64,42.65,193431.0,37.0685,37.0685,37.0598,37.0685,193431.0
2019-12-04 14:30:00,42.65,42.66,42.64,42.65,448077.0,37.0685,37.0772,37.0598,37.0685,448077.0
2019-12-04 14:40:00,42.65,42.67,42.65,42.66,651330.0,37.0685,37.0859,37.0685,37.0772,651330.0
2019-12-04 14:50:00,42.66,42.67,42.65,42.66,342871.0,37.0772,37.0859,37.0685,37.0772,342871.0
2019-12-04 15:00:00,42.66,42.67,42.64,42.65,537563.0,37.0772,37.0859,37.0598,37.0685,537563.0
2019-12-04 15:10:00,42.64,42.65,42.64,42.64,452247.0,37.0598,37.0685,37.0598,37.0598,452247.0
2019-12-04 15:20:00,42.65,42.65,42.63,42.63,481085.0,37.0685,37.0685,37.0511,37.0511,481085.0
2019-12-04 15:30:00,42.63,42.64,42.62,42.63,463759.0,37.0511,37.0598,37.0424,37.0511,463759.0
2019-12-04 15:40:00,42.63,42.64,42.62,42.64,1210780.0,37.0511,37.0598,37.0424,37.0598,1210780.0
2019-12-04 15:50:00,42.64,42.65,42.62,42.64,5205352.0,37.0598,37.0685,37.0424,37.0598,5205352.0
2019-12-05 09:30:00,42.72,42.74,42.67,42.73,1024212.0,37.1293,37.1467,37.0859,37.138,1024212.0
2019-12-05 09:40:00,42.73,42.78,42.73,42.75,815371.0,37.138,37.1815,37.138,37.1554,815371.0
2019-12-05 09:50:00,42.76,42.77,42.71,42.73,1124019.0,37.1641,37.1728,37.1207,37.138,1124019.0
2019-12-05 10:00:00,42.73,42.75,42.66,42.68,1837765.0,37.138,37.1554,37.0772,37.0946,1837765.0
2019-12-05 10:10:00,42.68,42.71,42.65,42.7,1707995.0,37.0946,37.1207,37.0685,37.112,1707995.0
2019-12-05 10:20:00,42.7,42.72,42.68,42.71,854084.0,37.112,37.1293,37.0946,37.1207,854084.0
2019-12-05 10:30:00,42.72,42.74,42.7,42.71,1289687.0,37.1293,37.1467,37.112,37.1207,1289687.0
2019-12-05 10:40:00,42.71,42.75,42.7,42.73,492309.0,37.1207,37.1554,37.112,37.138,492309.0
2019-12-05 10:50:00,42.73,42.76,42.72,42.74,528659.0,37.138,37.1641,37.1293,37.1467,528659.0
2019-12-05 11:00:00,42.73,42.8,42.73,42.8,780615.0,37.138,37.1989,37.138,37.1989,780615.0
2019-12-05 11:10:00,42.8,42.81,42.77,42.81,807866.0,37.1989,37.2076,37.1728,37.2076,807866.0
2019-12-05 11:20:00,42.81,42.81,42.77,42.8,493314.0,37.2076,37.2076,37.1728,37.1989,493314.0
2019-12-05 11:30:00,42.8,42.81,42.76,42.79,1243473.0,37.1989,37.2076,37.1641,37.1902,1243473.0
2019-12-05 11:40:00,42.79,42.86,42.78,42.85,2105885.0,37.1902,37.251,37.1815,37.2423,2105885.0
2019-12-05 11:50:00,42.86,42.86,42.81,42.82,429666.0,37.251,37.251,37.2076,37.2163,429666.0
2019-12-05 12:00:00,42.82,42.85,42.81,42.82,916402.0,37.2163,37.2423,37.2076,37.2163,916402.0
2019-12-05 12:10:00,42.82,42.84,42.81,42.83,491116.0,37.2163,37.2336,37.2076,37.225,491116.0
2019-12-05 12:20:00,42.83,42.86,42.82,42.85,780916.0,37.225,37.251,37.2163,37.2423,780916.0
2019-12-05 12:30:00,42.85,42.85,42.82,42.84,296671.0,37.2423,37.2423,37.2163,37.2336,296671.0
2019-12-05 12:40:00,42.84,42.84,42.8,42.81,252848.0,37.2336,37.2336,37.1989,37.2076,252848.0
2019-12-05 12:50:00,42.81,42.83,42.8,42.82,351394.0,37.2076,37.225,37.1989,37.2163,351394.0
2019-12-05 13:00:00,42.83,42.84,42.81,42.84,291663.0,37.225,37.2336,37.2076,37.2336,291663.0
2019-12-05 13:10:00,42.84,42.86,42.83,42.84,380152.0,37.2336,37.251,37.225,37.2336,380152.0
2019-12-05 13:20:00,42.84,42.85,42.83,42.85,247003.0,37.2336,37.2423,37.225,37.2423,247003.0
2019-12-05 13:30:00,42.84,42.86,42.83,42.85,621976.0,37.2336,37.251,37.225,37.2423,621976.0
2019-12-05 13:40:00,42.85,42.86,42.84,42.85,135134.0,37.2423,37.251,37.2336,37.2423,135134.0
2019-12-05 13:50:00,42.85,42.86,42.84,42.84,592474.0,37.2423,37.251,37.2336,37.2336,592474.0
2019-12-05 14:00:00,42.85,42.85,42.84,42.84,94687.0,37.2423,37.2423,37.2336,37.2336,94687.0
2019-12-05 14:10:00,42.85,42.86,42.84,42.86,158145.0,37.2423,37.251,37.2336,37.251,158145.0
2019-12-05 14:20:00,42.86,42.86,42.84,42.85,604281.0,37.251,37.251,37.2336,37.2423,604281.0
2019-12-05 14:30:00,42.86,42.87,42.84,42.87,465457.0,37.251,37.2597,37.2336,37.2597,465457.0
2019-12-05 14:40:00,42.87,42.87,42.84,42.85,449722.0,37.2597,37.2597,37.2336,37.2423,449722.0
2019-12-05 14:50:00,42.85,42.87,42.73,42.82,2816301.0,37.2423,37.2597,37.138,37.2163,2816301.0
2019-12-05 15:00:00,42.82,42.85,42.8,42.83,918133.0,37.2163,37.2423,37.1989,37.225,918133.0
2019-12-05 15:10:00,42.83,42.85,42.82,42.85,568020.0,37.225,37.2423,37.2163,37.2423,568020.0
2019-12-05 15:20:00,42.84,42.86,42.84,42.86,291725.0,37.2336,37.251,37.2336,37.251,291725.0
2019-12-05 15:30:00,42.86,42.88,42.85,42.88,716081.0,37.251,37.2684,37.2423,37.2684,716081.0
2019-12-05 15:40:00,42.88,42.88,42.84,42.84,827190.0,37.2684,37.2684,37.2336,37.2336,827190.0
2019-12-05 15:50:00,42.84,42.85,42.81,42.81,4451591.0,37.2336,37.2423,37.2076,37.2076,4451591.0
2019-12-06 09:30:00,43.07,43.11,42.99,43.01,3130443.0,37.4335,37.4683,37.364,37.3814,3130443.0
2019-12-06 09:40:00,43.01,43.07,43.01,43.06,1175070.0,37.3814,37.4335,37.3814,37.4249,1175070.0
2019-12-06 09:50:00,43.06,43.08,43.05,43.06,775223.0,37.4249,37.4422,37.4162,37.4249,775223.0
2019-12-06 10:00:00,43.06,43.08,43.03,43.05,966191.0,37.4249,37.4422,37.3988,37.4162,966191.0
2019-12-06 10:10:00,43.05,43.09,43.01,43.06,3050455.0,37.4162,37.4509,37.3814,37.4249,3050455.0
2019-12-06 10:20:00,43.07,43.1,43.06,43.08,1468508.0,37.4335,37.4596,37.4249,37.4422,1468508.0
2019-12-06 10:30:00,43.08,43.1,43.06,43.08,1007189.0,37.4422,37.4596,37.4249,37.4422,1007189.0
2019-12-06 10:40:00,43.09,43.09,43.05,43.06,609135.0,37.4509,37.4509,37.4162,37.4249,609135.0
2019-12-06 10:50:00,43.06,43.07,43.02,43.02,1534663.0,37.4249,37.4335,37.3901,37.3901,1534663.0
2019-12-06 11:00:00,43.03,43.04,42.98,42.99,4819162.0,37.3988,37.4075,37.3553,37.364,4819162.0
2019-12-06 11:10:00,42.99,43.01,42.98,43.0,3060567.0,37.364,37.3814,37.3553,37.3727,3060567.0
2019-12-06 11:20:00,43.0,43.0,42.98,43.0,492914.0,37.3727,37.3727,37.3553,37.3727,492914.0
2019-12-06 11:30:00,43.0,43.0,42.98,42.98,721465.0,37.3727,37.3727,37.3553,37.3553,721465.0
2019-12-06 11:40:00,42.98,43.0,42.98,42.99,928650.0,37.3553,37.3727,37.3553,37.364,928650.0
2019-12-06 11:50:00,43.0,43.0,42.98,43.0,287417.0,37.3727,37.3727,37.3553,37.3727,287417.0
2019-12-06 12:00:00,43.0,43.01,42.99,43.01,352875.0,37.3727,37.3814,37.364,37.3814,352875.0
2019-12-06 12:10:00,43.01,43.03,43.0,43.03,606968.0,37.3814,37.3988,37.3727,37.3988,606968.0
2019-12-06 12:20:00,43.03,43.05,43.02,43.05,501013.0,37.3988,37.4162,37.3901,37.4162,501013.0
2019-12-06 12:30:00,43.05,43.05,43.03,43.05,278257.0,37.4162,37.4162,37.3988,37.4162,278257.0
2019-12-06 12:40:00,43.05,43.07,43.04,43.07,1014366.0,37.4162,37.4335,37.4075,37.4335,1014366.0
2019-12-06 12:50:00,43.07,43.09,43.06,43.09,1385004.0,37.4335,37.4509,37.4249,37.4509,1385004.0
2019-12-06 13:00:00,43.09,43.09,43.07,43.08,417669.0,37.4509,37.4509,37.4335,37.4422,417669.0
2019-12-06 13:10:00,43.08,43.11,43.08,43.11,363267.0,37.4422,37.4683,37.4422,37.4683,363267.0
2019-12-06 13:20:00,43.11,43.12,43.1,43.11,373837.0,37.4683,37.477,37.4596,37.4683,373837.0
2019-12-06 13:30:00,43.11,43.11,43.1,43.11,275788.0,37.4683,37.4683,37.4596,37.4683,275788.0
2019-12-06 13:40:00,43.11,43.11,43.09,43.09,524589.0,37.4683,37.4683,37.4509,37.4509,524589.0
2019-12-06 13:50:00,43.1,43.11,43.09,43.11,261937.0,37.4596,37.4683,37.4509,37.4683,261937.0
2019-12-06 14:00:00,43.1,43.11,43.1,43.1,273956.0,37.4596,37.4683,37.4596,37.4596,273956.0
2019-12-06 14:10:00,43.11,43.11,43.09,43.09,538535.0,37.4683,37.4683,37.4509,37.4509,538535.0
2019-12-06 14:20:00,43.09,43.11,43.09,43.11,336271.0,37.4509,37.4683,37.4509,37.4683,336271.0
2019-12-06 14:30:00,43.11,43.11,43.09,43.09,269554.0,37.4683,37.4683,37.4509,37.4509,269554.0
2019-12-06 14:40:00,43.09,43.11,43.09,43.09,1011907.0,37.4509,37.4683,37.4509,37.4509,1011907.0
2019-12-06 14:50:00,43.09,43.1,43.08,43.08,304107.0,37.4509,37.4596,37.4422,37.4422,304107.0
2019-12-06 15:00:00,43.08,43.09,43.05,43.05,815913.0,37.4422,37.4509,37.4162,37.4162,815913.0
2019-12-06 15:10:00,43.05,43.09,43.05,43.09,1330389.0,37.4162,37.4509,37.4162,37.4509,1330389.0
2019-12-06 15:20:00,43.09,43.11,43.08,43.1,721435.0,37.4509,37.4683,37.4422,37.4596,721435.0
2019-12-06 15:30:00,43.11,43.13,43.09,43.13,2284059.0,37.4683,37.4857,37.4509,37.4857,2284059.0
2019-12-06 15:40:00,43.13,43.13,43.1,43.11,3094594.0,37.4857,37.4857,37.4596,37.4683,3094594.0
2019-12-06 15:50:00,43.11,43.12,43.06,43.06,5169563.0,37.4683,37.477,37.4249,37.4249,5169563.0
2019-12-09 09:30:00,43.03,43.13,43.03,43.12,1726804.0,37.3988,37.4857,37.3988,37.477,1726804.0
2019-12-09 09:40:00,43.12,43.14,43.1,43.13,630417.0,37.477,37.4944,37.4596,37.4857,630417.0
2019-12-09 09:50:00,43.14,43.15,43.12,43.14,362075.0,37.4944,37.5031,37.477,37.4944,362075.0
2019-12-09 10:00:00,43.14,43.17,43.12,43.14,535990.0,37.4944,37.5205,37.477,37.4944,535990.0
2019-12-09 10:10:00,43.14,43.16,43.12,43.13,370894.0,37.4944,37.5118,37.477,37.4857,370894.0
2019-12-09 10:20:00,43.13,43.14,43.11,43.12,369707.0,37.4857,37.4944,37.4683,37.477,369707.0
2019-12-09 10:30:00,43.11,43.13,43.1,43.11,337193.0,37.4683,37.4857,37.4596,37.4683,337193.0
2019-12-09 10:40:00,43.11,43.11,43.07,43.09,354201.0,37.4683,37.4683,37.4335,37.4509,354201.0
2019-12-09 10:50:00,43.09,43.09,43.06,43.07,256753.0,37.4509,37.4509,37.4249,37.4335,256753.0
2019-12-09 11:00:00,43.07,43.07,43.04,43.05,443268.0,37.4335,37.4335,37.4075,37.4162,443268.0
2019-12-09 11:10:00,43.05,43.07,43.04,43.05,297175.0,37.4162,37.4335,37.4075,37.4162,297175.0
2019-12-09 11:20:00,43.05,43.06,43.03,43.04,1063123.0,37.4162,37.4249,37.3988,37.4075,1063123.0
2019-12-09 11:30:00,43.03,43.04,43.01,43.02,352863.0,37.3988,37.4075,37.3814,37.3901,352863.0
2019-12-09 11:40:00,43.02,43.03,43.01,43.02,620394.0,37.3901,37.3988,37.3814,37.3901,620394.0
2019-12-09 11:50:00,43.02,43.03,43.01,43.01,263838.0,37.3901,37.3988,37.3814,37.3814,263838.0
2019-12-09 12:00:00,43.01,43.03,43.01,43.02,410521.0,37.3814,37.3988,37.3814,37.3901,410521.0
2019-12-09 12:10:00,43.03,43.06,43.02,43.05,497786.0,37.3988,37.4249,37.3901,37.4162,497786.0
2019-12-09 12:20:00,43.06,43.06,43.04,43.05,380876.0,37.4249,37.4249,37.4075,37.4162,380876.0
2019-12-09 12:30:00,43.05,43.05,43.02,43.04,227429.0,37.4162,37.4162,37.3901,37.4075,227429.0
2019-12-09 12:40:00,43.04,43.04,43.01,43.02,275156.0,37.4075,37.4075,37.3814,37.3901,275156.0
2019-12-09 12:50:00,43.03,43.03,43.0,43.01,385608.0,37.3988,37.3988,37.3727,37.3814,385608.0
2019-12-09 13:00:00,43.01,43.01,43.0,43.01,181339.0,37.3814,37.3814,37.3727,37.3814,181339.0
2019-12-09 13:10:00,43.0,43.01,42.98,42.99,469398.0,37.3727,37.3814,37.3553,37.364,469398.0
2019-12-09 13:20:00,42.99,42.99,42.98,42.98,247159.0,37.364,37.364,37.3553,37.3553,247159.0
2019-12-09 13:30:00,42.98,43.0,42.98,43.0,408721.0,37.3553,37.3727,37.3553,37.3727,408721.0
2019-12-09 13:40:00,43.0,43.0,42.98,42.98,415121.0,37.3727,37.3727,37.3553,37.3553,415121.0
2019-12-09 13:50:00,42.98,42.99,42.98,42.99,200467.0,37.3553,37.364,37.3553,37.364,200467.0
2019-12-09 14:00:00,42.98,42.99,42.95,42.96,754105.0,37.3553,37.364,37.3292,37.3379,754105.0
2019-12-09 14:10:00,42.96,42.96,42.94,42.95,5127672.0,37.3379,37.3379,37.3206,37.3292,5127672.0
2019-12-09 14:20:00,42.95,42.95,42.94,42.95,1362573.0,37.3292,37.3292,37.3206,37.3292,1362573.0
2019-12-09 14:30:00,42.95,42.96,42.94,42.96,840091.0,37.3292,37.3379,37.3206,37.3379,840091.0
2019-12-09 14:40:00,42.96,42.97,42.95,42.97,398405.0,37.3379,37.3466,37.3292,37.3466,398405.0
2019-12-09 14:50:00,42.96,42.98,42.96,42.97,341207.0,37.3379,37.3553,37.3379,37.3466,341207.0
2019-12-09 15:00:00,42.96,42.97,42.96,42.96,312393.0,37.3379,37.3466,37.3379,37.3379,312393.0
2019-12-09 15:10:00,42.96,42.97,42.95,42.97,726788.0,37.3379,37.3466,37.3292,37.3466,726788.0
2019-12-09 15:20:00,42.97,42.97,42.94,42.94,729858.0,37.3466,37.3466,37.3206,37.3206,729858.0
2019-12-09 15:30:00,42.94,42.94,42.88,42.89,1933997.0,37.3206,37.3206,37.2684,37.2771,1933997.0
2019-12-09 15:40:00,42.89,42.91,42.88,42.9,1657375.0,37.2771,37.2945,37.2684,37.2858,1657375.0
2019-12-09 15:50:00,42.9,42.9,42.88,42.9,3579799.0,37.2858,37.2858,37.2684,37.2858,3579799.0
2019-12-10 09:30:00,42.99,43.0,42.91,42.92,2036953.0,37.364,37.3727,37.2945,37.3032,2036953.0
2019-12-10 09:40:00,42.92,42.98,42.91,42.96,939024.0,37.3032,37.3553,37.2945,37.3379,939024.0
2019-12-10 09:50:00,42.96,43.0,42.96,42.99,558197.0,37.3379,37.3727,37.3379,37.364,558197.0
2019-12-10 10:00:00,42.99,43.06,42.98,43.05,2831544.0,37.364,37.4249,37.3553,37.4162,2831544.0
2019-12-10 10:10:00,43.05,43.07,43.04,43.06,1465340.0,37.4162,37.4335,37.4075,37.4249,1465340.0
2019-12-10 10:20:00,43.06,43.1,43.05,43.09,817205.0,37.4249,37.4596,37.4162,37.4509,817205.0
2019-12-10 10:30:00,43.09,43.1,43.05,43.05,803380.0,37.4509,37.4596,37.4162,37.4162,803380.0
2019-12-10 10:40:00,43.05,43.07,43.03,43.05,594105.0,37.4162,37.4335,37.3988,37.4162,594105.0
2019-12-10 10:50:00,43.05,43.06,43.03,43.05,617084.0,37.4162,37.4249,37.3988,37.4162,617084.0
2019-12-10 11:00:00,43.06,43.08,42.95,43.04,2415768.0,37.4249,37.4422,37.3292,37.4075,2415768.0
2019-12-10 11:10:00,43.03,43.04,43.0,43.01,507672.0,37.3988,37.4075,37.3727,37.3814,507672.0
2019-12-10 11:20:00,43.01,43.04,43.01,43.04,641300.0,37.3814,37.4075,37.3814,37.4075,641300.0
2019-12-10 11:30:00,43.04,43.06,43.03,43.04,395593.0,37.4075,37.4249,37.3988,37.4075,395593.0
2019-12-10 11:40:00,43.04,43.06,43.03,43.05,300328.0,37.4075,37.4249,37.3988,37.4162,300328.0
2019-12-10 11:50:00,43.05,43.06,43.04,43.05,226390.0,37.4162,37.4249,37.4075,37.4162,226390.0
2019-12-10 12:00:00,43.05,43.06,43.03,43.05,479402.0,37.4162,37.4249,37.3988,37.4162,479402.0
2019-12-10 12:10:00,43.05,43.06,43.03,43.06,241325.0,37.4162,37.4249,37.3988,37.4249,241325.0
2019-12-10 12:20:00,43.06,43.07,43.04,43.05,742387.0,37.4249,37.4335,37.4075,37.4162,742387.0
2019-12-10 12:30:00,43.05,43.06,43.04,43.04,301958.0,37.4162,37.4249,37.4075,37.4075,301958.0
2019-12-10 12:40:00,43.04,43.05,43.04,43.04,271708.0,37.4075,37.4162,37.4075,37.4075,271708.0
2019-12-10 12:50:00,43.04,43.07,43.03,43.06,527460.0,37.4075,37.4335,37.3988,37.4249,527460.0
2019-12-10 13:00:00,43.07,43.08,43.06,43.07,208801.0,37.4335,37.4422,37.4249,37.4335,208801.0
2019-12-10 13:10:00,43.08,43.1,43.07,43.09,269899.0,37.4422,37.4596,37.4335,37.4509,269899.0
2019-12-10 13:20:00,43.09,43.1,43.08,43.09,215058.0,37.4509,37.4596,37.4422,37.4509,215058.0
2019-12-10 13:30:00,43.09,43.1,43.08,43.09,167539.0,37.4509,37.4596,37.4422,37.4509,167539.0
2019-12-10 13:40:00,43.09,43.1,43.09,43.09,213516.0,37.4509,37.4596,37.4509,37.4509,213516.0
2019-12-10 13:50:00,43.09,43.1,43.08,43.09,343776.0,37.4509,37.4596,37.4422,37.4509,343776.0
2019-12-10 14:00:00,43.1,43.13,43.09,43.13,500884.0,37.4596,37.4857,37.4509,37.4857,500884.0
2019-12-10 14:10:00,43.12,43.14,43.12,43.13,369869.0,37.477,37.4944,37.477,37.4857,369869.0
2019-12-10 14:20:00,43.13,43.13,43.11,43.12,346292.0,37.4857,37.4857,37.4683,37.477,346292.0
2019-12-10 14:30:00,43.11,43.12,43.1,43.1,114852.0,37.4683,37.477,37.4596,37.4596,114852.0
2019-12-10 14:40:00,43.11,43.13,43.1,43.12,389767.0,37.4683,37.4857,37.4596,37.477,389767.0
2019-12-10 14:50:00,43.12,43.13,43.12,43.13,425093.0,37.477,37.4857,37.477,37.4857,425093.0
2019-12-10 15:00:00,43.12,43.12,43.09,43.09,436009.0,37.477,37.477,37.4509,37.4509,436009.0
2019-12-10 15:10:00,43.09,43.1,43.06,43.08,447779.0,37.4509,37.4596,37.4249,37.4422,447779.0
2019-12-10 15:20:00,43.07,43.08,43.05,43.05,329145.0,37.4335,37.4422,37.4162,37.4162,329145.0
2019-12-10 15:30:00,43.05,43.06,43.03,43.05,802592.0,37.4162,37.4249,37.3988,37.4162,802592.0
2019-12-10 15:40:00,43.04,43.06,43.03,43.05,772579.0,37.4075,37.4249,37.3988,37.4162,772579.0
2019-12-10 15:50:00,43.05,43.05,43.03,43.05,2368973.0,37.4162,37.4162,37.3988,37.4162,2368973.0
2019-12-11 09:30:00,43.29,43.34,43.27,43.33,2382841.0,37.6248,37.6682,37.6074,37.6595,2382841.0
2019-12-11 09:40:00,43.33,43.38,43.32,43.38,1905714.0,37.6595,37.703,37.6508,37.703,1905714.0
2019-12-11 09:50:00,43.37,43.38,43.35,43.37,1068334.0,37.6943,37.703,37.6769,37.6943,1068334.0
2019-12-11 10:00:00,43.37,43.37,43.35,43.36,843814.0,37.6943,37.6943,37.6769,37.6856,843814.0
2019-12-11 10:10:00,43.36,43.37,43.35,43.37,789955.0,37.6856,37.6943,37.6769,37.6943,789955.0
2019-12-11 10:20:00,43.37,43.38,43.36,43.36,1046092.0,37.6943,37.703,37.6856,37.6856,1046092.0
2019-12-11 10:30:00,43.36,43.37,43.34,43.36,1019210.0,37.6856,37.6943,37.6682,37.6856,1019210.0
2019-12-11 10:40:00,43.36,43.39,43.34,43.37,2313401.0,37.6856,37.7117,37.6682,37.6943,2313401.0
2019-12-11 10:50:00,43.37,43.39,43.37,43.38,735580.0,37.6943,37.7117,37.6943,37.703,735580.0
2019-12-11 11:00:00,43.38,43.39,43.35,43.38,1162714.0,37.703,37.7117,37.6769,37.703,1162714.0
2019-12-11 11:10:00,43.38,43.39,43.37,43.38,776884.0,37.703,37.7117,37.6943,37.703,776884.0
2019-12-11 11:20:00,43.39,43.41,43.38,43.4,442317.0,37.7117,37.729,37.703,37.7204,442317.0
2019-12-11 11:30:00,43.4,43.42,43.39,43.41,755678.0,37.7204,37.7377,37.7117,37.729,755678.0
2019-12-11 11:40:00,43.41,43.43,43.4,43.41,945538.0,37.729,37.7464,37.7204,37.729,945538.0
2019-12-11 11:50:00,43.41,43.41,43.36,43.37,829242.0,37.729,37.729,37.6856,37.6943,829242.0
2019-12-11 12:00:00,43.37,43.38,43.36,43.38,402706.0,37.6943,37.703,37.6856,37.703,402706.0
2019-12-11 12:10:00,43.38,43.41,43.37,43.41,549042.0,37.703,37.729,37.6943,37.729,549042.0
2019-12-11 12:20:00,43.41,43.42,43.4,43.42,269499.0,37.729,37.7377,37.7204,37.7377,269499.0
2019-12-11 12:30:00,43.42,43.43,43.41,43.43,498338.0,37.7377,37.7464,37.729,37.7464,498338.0
2019-12-11 12:40:00,43.43,43.45,43.42,43.44,917593.0,37.7464,37.7638,37.7377,37.7551,917593.0
2019-12-11 12:50:00,43.45,43.46,43.44,43.45,553523.0,37.7638,37.7725,37.7551,37.7638,553523.0
2019-12-11 13:00:00,43.45,43.46,43.44,43.46,1687788.0,37.7638,37.7725,37.7551,37.7725,1687788.0
2019-12-11 13:10:00,43.46,43.49,43.45,43.48,1650172.0,37.7725,37.7986,37.7638,37.7899,1650172.0
2019-12-11 13:20:00,43.49,43.5,43.47,43.5,858120.0,37.7986,37.8073,37.7812,37.8073,858120.0
2019-12-11 13:30:00,43.5,43.5,43.48,43.48,535568.0,37.8073,37.8073,37.7899,37.7899,535568.0
2019-12-11 13:40:00,43.48,43.5,43.48,43.49,537475.0,37.7899,37.8073,37.7899,37.7986,537475.0
2019-12-11 13:50:00,43.49,43.51,43.49,43.51,595928.0,37.7986,37.816,37.7986,37.816,595928.0
2019-12-11 14:00:00,43.51,43.55,43.46,43.55,3673783.0,37.816,37.8507,37.7725,37.8507,3673783.0
2019-12-11 14:10:00,43.55,43.6,43.54,43.59,1568547.0,37.8507,37.8942,37.842,37.8855,1568547.0
2019-12-11 14:20:00,43.59,43.6,43.57,43.58,970940.0,37.8855,37.8942,37.8681,37.8768,970940.0
2019-12-11 14:30:00,43.58,43.61,43.57,43.58,1175466.0,37.8768,37.9029,37.8681,37.8768,1175466.0
2019-12-11 14:40:00,43.59,43.65,43.56,43.65,2716399.0,37.8855,37.9376,37.8594,37.9376,2716399.0
2019-12-11 14:50:00,43.64,43.71,43.63,43.71,3099594.0,37.9289,37.9898,37.9203,37.9898,3099594.0
2019-12-11 15:00:00,43.71,43.72,43.66,43.7,1293686.0,37.9898,37.9985,37.9463,37.9811,1293686.0
2019-12-11 15:10:00,43.7,43.7,43.66,43.69,1131161.0,37.9811,37.9811,37.9463,37.9724,1131161.0
2019-12-11 15:20:00,43.69,43.71,43.68,43.69,892775.0,37.9724,37.9898,37.9637,37.9724,892775.0
2019-12-11 15:30:00,43.7,43.71,43.69,43.7,907772.0,37.9811,37.9898,37.9724,37.9811,907772.0
2019-12-11 15:40:00,43.69,43.7,43.63,43.63,1521614.0,37.9724,37.9811,37.9203,37.9203,1521614.0
2019-12-11 15:50:00,43.64,43.68,43.63,43.66,5391004.0,37.9289,37.9637,37.9203,37.9463,5391004.0
2019-12-12 09:30:00,43.81,44.05,43.77,44.02,4086474.0,38.0767,38.2853,38.0419,38.2592,4086474.0
2019-12-12 09:40:00,44.02,44.07,44.02,44.03,5364815.0,38.2592,38.3027,38.2592,38.2679,5364815.0
2019-12-12 09:50:00,44.03,44.13,44.03,44.12,4996204.0,38.2679,38.3548,38.2679,38.3461,4996204.0
2019-12-12 10:00:00,44.12,44.37,44.12,44.35,10046196.0,38.3461,38.5634,38.3461,38.546,10046196.0
2019-12-12 10:10:00,44.35,44.44,44.33,44.39,5329156.0,38.546,38.6243,38.5287,38.5808,5329156.0
2019-12-12 10:20:00,44.39,44.42,44.37,44.4,2841504.0,38.5808,38.6069,38.5634,38.5895,2841504.0
2019-12-12 10:30:00,44.4,44.4,44.31,44.31,3666600.0,38.5895,38.5895,38.5113,38.5113,3666600.0
2019-12-12 10:40:00,44.32,44.32,44.23,44.25,2362247.0,38.52,38.52,38.4417,38.4591,2362247.0
2019-12-12 10:50:00,44.25,44.32,44.25,44.29,1626100.0,38.4591,38.52,38.4591,38.4939,1626100.0
2019-12-12 11:00:00,44.3,44.31,44.27,44.27,898351.0,38.5026,38.5113,38.4765,38.4765,898351.0
2019-12-12 11:10:00,44.27,44.28,44.21,44.23,1735262.0,38.4765,38.4852,38.4244,38.4417,1735262.0
2019-12-12 11:20:00,44.23,44.23,44.2,44.21,1932831.0,38.4417,38.4417,38.4157,38.4244,1932831.0
2019-12-12 11:30:00,44.21,44.25,44.2,44.22,1963443.0,38.4244,38.4591,38.4157,38.433,1963443.0
2019-12-12 11:40:00,44.22,44.24,44.19,44.21,3294028.0,38.433,38.4504,38.407,38.4244,3294028.0
2019-12-12 11:50:00,44.21,44.23,44.08,44.16,2111921.0,38.4244,38.4417,38.3114,38.3809,2111921.0
2019-12-12 12:00:00,44.16,44.18,44.11,44.18,1583079.0,38.3809,38.3983,38.3374,38.3983,1583079.0
2019-12-12 12:10:00,44.18,44.2,44.12,44.14,1777846.0,38.3983,38.4157,38.3461,38.3635,1777846.0
2019-12-12 12:20:00,44.15,44.15,44.08,44.1,2309678.0,38.3722,38.3722,38.3114,38.3288,2309678.0
2019-12-12 12:30:00,44.1,44.22,44.1,44.22,2095866.0,38.3288,38.433,38.3288,38.433,2095866.0
2019-12-12 12:40:00,44.22,44.27,44.21,44.27,1065855.0,38.433,38.4765,38.4244,38.4765,1065855.0
2019-12-12 12:50:00,44.27,44.28,44.2,44.21,2498806.0,38.4765,38.4852,38.4157,38.4244,2498806.0
2019-12-12 13:00:00,44.21,44.26,44.2,44.23,1578099.0,38.4244,38.4678,38.4157,38.4417,1578099.0
2019-12-12 13:10:00,44.23,44.27,44.22,44.26,932333.0,38.4417,38.4765,38.433,38.4678,932333.0
2019-12-12 13:20:00,44.26,44.27,44.24,44.25,745118.0,38.4678,38.4765,38.4504,38.4591,745118.0
2019-12-12 13:30:00,44.25,44.26,44.21,44.21,581577.0,38.4591,38.4678,38.4244,38.4244,581577.0
2019-12-12 13:40:00,44.22,44.25,44.21,44.22,407983.0,38.433,38.4591,38.4244,38.433,407983.0
2019-12-12 13:50:00,44.23,44.26,44.22,44.25,504842.0,38.4417,38.4678,38.433,38.4591,504842.0
2019-12-12 14:00:00,44.25,44.26,44.23,44.25,986302.0,38.4591,38.4678,38.4417,38.4591,986302.0
2019-12-12 14:10:00,44.25,44.27,44.21,44.24,738133.0,38.4591,38.4765,38.4244,38.4504,738133.0
2019-12-12 14:20:00,44.25,44.26,44.23,44.25,849033.0,38.4591,38.4678,38.4417,38.4591,849033.0
2019-12-12 14:30:00,44.25,44.5,44.24,44.36,6316542.0,38.4591,38.6764,38.4504,38.5547,6316542.0
2019-12-12 14:40:00,44.35,44.37,44.33,44.33,864823.0,38.546,38.5634,38.5287,38.5287,864823.0
2019-12-12 14:50:00,44.34,44.39,44.32,44.37,1180264.0,38.5373,38.5808,38.52,38.5634,1180264.0
2019-12-12 15:00:00,44.37,44.42,44.34,44.4,979134.0,38.5634,38.6069,38.5373,38.5895,979134.0
2019-12-12 15:10:00,44.4,44.43,44.37,44.43,1276401.0,38.5895,38.6156,38.5634,38.6156,1276401.0
2019-12-12 15:20:00,44.43,44.47,44.42,44.46,1985127.0,38.6156,38.6503,38.6069,38.6416,1985127.0
2019-12-12 15:30:00,44.46,44.49,44.44,44.47,2035474.0,38.6416,38.6677,38.6243,38.6503,2035474.0
2019-12-12 15:40:00,44.48,44.49,44.46,44.49,2585436.0,38.659,38.6677,38.6416,38.6677,2585436.0
2019-12-12 15:50:00,44.49,44.5,44.43,44.43,7957026.0,38.6677,38.6764,38.6156,38.6156,7957026.0
2019-12-13 09:30:00,44.55,44.59,44.43,44.51,8587693.0,38.7199,38.7546,38.6156,38.6851,8587693.0
2019-12-13 09:40:00,44.51,44.57,44.46,44.55,2097547.0,38.6851,38.7372,38.6416,38.7199,2097547.0
2019-12-13 09:50:00,44.55,44.6,44.53,44.57,2743807.0,38.7199,38.7633,38.7025,38.7372,2743807.0
2019-12-13 10:00:00,44.58,44.87,44.53,44.8,8440000.0,38.7459,38.998,38.7025,38.9371,8440000.0
2019-12-13 10:10:00,44.8,44.85,44.65,44.74,2626554.0,38.9371,38.9806,38.8068,38.885,2626554.0
2019-12-13 10:20:00,44.74,44.79,44.61,44.63,8851252.0,38.885,38.9285,38.772,38.7894,8851252.0
2019-12-13 10:30:00,44.63,44.63,44.44,44.48,7231033.0,38.7894,38.7894,38.6243,38.659,7231033.0
2019-12-13 10:40:00,44.48,44.6,44.47,44.51,4722107.0,38.659,38.7633,38.6503,38.6851,4722107.0
2019-12-13 10:50:00,44.5,44.52,44.41,44.41,1770988.0,38.6764,38.6938,38.5982,38.5982,1770988.0
2019-12-13 11:00:00,44.41,44.48,44.4,44.47,2139220.0,38.5982,38.659,38.5895,38.6503,2139220.0
2019-12-13 11:10:00,44.48,44.5,44.36,44.36,1581415.0,38.659,38.6764,38.5547,38.5547,1581415.0
2019-12-13 11:20:00,44.36,44.38,44.3,44.32,3173869.0,38.5547,38.5721,38.5026,38.52,3173869.0
2019-12-13 11:30:00,44.32,44.38,44.31,44.37,3878434.0,38.52,38.5721,38.5113,38.5634,3878434.0
2019-12-13 11:40:00,44.37,44.4,44.34,44.38,3693426.0,38.5634,38.5895,38.5373,38.5721,3693426.0
2019-12-13 11:50:00,44.38,44.46,44.37,44.46,1227980.0,38.5721,38.6416,38.5634,38.6416,1227980.0
2019-12-13 12:00:00,44.46,44.48,44.45,44.48,1758934.0,38.6416,38.659,38.6329,38.659,1758934.0
2019-12-13 12:10:00,44.48,44.49,44.46,44.48,1313230.0,38.659,38.6677,38.6416,38.659,1313230.0
2019-12-13 12:20:00,44.48,44.5,44.45,44.46,2525920.0,38.659,38.6764,38.6329,38.6416,2525920.0
2019-12-13 12:30:00,44.46,44.47,44.44,44.46,2100478.0,38.6416,38.6503,38.6243,38.6416,2100478.0
2019-12-13 12:40:00,44.46,44.48,44.45,44.46,1364865.0,38.6416,38.659,38.6329,38.6416,1364865.0
2019-12-13 12:50:00,44.46,44.51,44.46,44.5,1365259.0,38.6416,38.6851,38.6416,38.6764,1365259.0
2019-12-13 13:00:00,44.5,44.53,44.49,44.53,1144732.0,38.6764,38.7025,38.6677,38.7025,1144732.0
2019-12-13 13:10:00,44.53,44.53,44.47,44.48,1536504.0,38.7025,38.7025,38.6503,38.659,1536504.0
2019-12-13 13:20:00,44.48,44.49,44.44,44.44,2960157.0,38.659,38.6677,38.6243,38.6243,2960157.0
2019-12-13 13:30:00,44.44,44.47,44.43,44.46,2236752.0,38.6243,38.6503,38.6156,38.6416,2236752.0
2019-12-13 13:40:00,44.46,44.47,44.41,44.44,2155031.0,38.6416,38.6503,38.5982,38.6243,2155031.0
2019-12-13 13:50:00,44.44,44.48,44.43,44.46,6222855.0,38.6243,38.659,38.6156,38.6416,6222855.0
2019-12-13 14:00:00,44.46,44.47,44.44,44.47,1270467.0,38.6416,38.6503,38.6243,38.6503,1270467.0
2019-12-13 14:10:00,44.47,44.48,44.46,44.47,594431.0,38.6503,38.659,38.6416,38.6503,594431.0
2019-12-13 14:20:00,44.48,44.49,44.47,44.48,476917.0,38.659,38.6677,38.6503,38.659,476917.0
2019-12-13 14:30:00,44.49,44.49,44.42,44.42,2905987.0,38.6677,38.6677,38.6069,38.6069,2905987.0
2019-12-13 14:40:00,44.42,44.43,44.39,44.41,2214073.0,38.6069,38.6156,38.5808,38.5982,2214073.0
2019-12-13 14:50:00,44.41,44.45,44.41,44.44,1208276.0,38.5982,38.6329,38.5982,38.6243,1208276.0
2019-12-13 15:00:00,44.44,44.47,44.43,44.44,2000876.0,38.6243,38.6503,38.6156,38.6243,2000876.0
2019-12-13 15:10:00,44.44,44.45,44.43,44.43,739625.0,38.6243,38.6329,38.6156,38.6156,739625.0
2019-12-13 15:20:00,44.44,44.44,44.41,44.43,1210934.0,38.6243,38.6243,38.5982,38.6156,1210934.0
2019-12-13 15:30:00,44.42,44.44,44.41,44.41,1970630.0,38.6069,38.6243,38.5982,38.5982,1970630.0
2019-12-13 15:40:00,44.42,44.42,44.41,44.41,1600305.0,38.6069,38.6069,38.5982,38.5982,1600305.0
2019-12-13 15:50:00,44.42,44.46,44.41,44.41,7961894.0,38.6069,38.6416,38.5982,38.5982,7961894.0
2019-12-16 09:30:00,43.89,43.91,43.82,43.83,3043582.0,38.9542,38.972,38.8921,38.901,3043582.0
2019-12-16 09:40:00,43.83,43.93,43.82,43.9,10950902.0,38.901,38.9897,38.8921,38.9631,10950902.0
2019-12-16 09:50:00,43.9,43.95,43.88,43.89,14072652.0,38.9631,39.0075,38.9454,38.9542,14072652.0
2019-12-16 10:00:00,43.89,43.95,43.88,43.93,4381054.0,38.9542,39.0075,38.9454,38.9897,4381054.0
2019-12-16 10:10:00,43.93,43.97,43.92,43.97,3881510.0,38.9897,39.0252,38.9809,39.0252,3881510.0
2019-12-16 10:20:00,43.96,43.98,43.94,43.95,2878665.0,39.0164,39.0341,38.9986,39.0075,2878665.0
2019-12-16 10:30:00,43.95,43.96,43.94,43.96,924022.0,39.0075,39.0164,38.9986,39.0164,924022.0
2019-12-16 10:40:00,43.95,43.98,43.95,43.96,1542749.0,39.0075,39.0341,39.0075,39.0164,1542749.0
2019-12-16 10:50:00,43.96,43.97,43.94,43.94,647530.0,39.0164,39.0252,38.9986,38.9986,647530.0
2019-12-16 11:00:00,43.94,43.98,43.93,43.96,847796.0,38.9986,39.0341,38.9897,39.0164,847796.0
2019-12-16 11:10:00,43.96,43.98,43.95,43.97,1849480.0,39.0164,39.0341,39.0075,39.0252,1849480.0
2019-12-16 11:20:00,43.97,43.98,43.95,43.96,643314.0,39.0252,39.0341,39.0075,39.0164,643314.0
2019-12-16 11:30:00,43.96,43.97,43.95,43.97,856224.0,39.0164,39.0252,39.0075,39.0252,856224.0
2019-12-16 11:40:00,43.96,43.97,43.95,43.96,346413.0,39.0164,39.0252,39.0075,39.0164,346413.0
2019-12-16 11:50:00,43.96,43.97,43.95,43.96,516772.0,39.0164,39.0252,39.0075,39.0164,516772.0
2019-12-16 12:00:00,43.96,43.98,43.95,43.97,556321.0,39.0164,39.0341,39.0075,39.0252,556321.0
2019-12-16 12:10:00,43.98,43.99,43.97,43.98,157566.0,39.0341,39.043,39.0252,39.0341,157566.0
2019-12-16 12:20:00,43.98,43.99,43.98,43.98,173051.0,39.0341,39.043,39.0341,39.0341,173051.0
2019-12-16 12:30:00,43.98,44.01,43.98,44.01,387537.0,39.0341,39.0607,39.0341,39.0607,387537.0
2019-12-16 12:40:00,44.0,44.0,43.96,43.97,390545.0,39.0519,39.0519,39.0164,39.0252,390545.0
2019-12-16 12:50:00,43.97,43.98,43.95,43.96,1889100.0,39.0252,39.0341,39.0075,39.0164,1889100.0
2019-12-16 13:00:00,43.95,43.96,43.95,43.95,2524637.0,39.0075,39.0164,39.0075,39.0075,2524637.0
2019-12-16 13:10:00,43.95,43.96,43.94,43.94,386776.0,39.0075,39.0164,38.9986,38.9986,386776.0
2019-12-16 13:20:00,43.95,43.96,43.94,43.95,579848.0,39.0075,39.0164,38.9986,39.0075,579848.0
2019-12-16 13:30:00,43.95,43.96,43.93,43.94,463778.0,39.0075,39.0164,38.9897,38.9986,463778.0
2019-12-16 13:40:00,43.94,43.97,43.93,43.97,1385123.0,38.9986,39.0252,38.9897,39.0252,1385123.0
2019-12-16 13:50:00,43.97,43.98,43.96,43.98,769866.0,39.0252,39.0341,39.0164,39.0341,769866.0
2019-12-16 14:00:00,43.98,43.98,43.94,43.95,817695.0,39.0341,39.0341,38.9986,39.0075,817695.0
2019-12-16 14:10:00,43.95,43.95,43.93,43.94,303282.0,39.0075,39.0075,38.9897,38.9986,303282.0
2019-12-16 14:20:00,43.94,43.94,43.92,43.92,176246.0,38.9986,38.9986,38.9809,38.9809,176246.0
2019-12-16 14:30:00,43.93,43.93,43.92,43.92,181225.0,38.9897,38.9897,38.9809,38.9809,181225.0
2019-12-16 14:40:00,43.93,43.93,43.92,43.92,182877.0,38.9897,38.9897,38.9809,38.9809,182877.0
2019-12-16 14:50:00,43.92,43.93,43.91,43.92,258138.0,38.9809,38.9897,38.972,38.9809,258138.0
2019-12-16 15:00:00,43.91,43.92,43.91,43.91,239343.0,38.972,38.9809,38.972,38.972,239343.0
2019-12-16 15:10:00,43.91,43.92,43.9,43.9,453633.0,38.972,38.9809,38.9631,38.9631,453633.0
2019-12-16 15:20:00,43.91,43.91,43.88,43.89,628336.0,38.972,38.972,38.9454,38.9542,628336.0
2019-12-16 15:30:00,43.88,43.89,43.87,43.88,650822.0,38.9454,38.9542,38.9365,38.9454,650822.0
2019-12-16 15:40:00,43.88,43.89,43.85,43.85,877533.0,38.9454,38.9542,38.9187,38.9187,877533.0
2019-12-16 15:50:00,43.86,43.87,43.82,43.86,4692003.0,38.9276,38.9365,38.8921,38.9276,4692003.0
2019-12-17 09:30:00,44.2,44.22,44.13,44.2,5933117.0,39.2294,39.2471,39.1672,39.2294,5933117.0
2019-12-17 09:40:00,44.19,44.2,44.12,44.14,1482789.0,39.2205,39.2294,39.1584,39.1761,1482789.0
2019-12-17 09:50:00,44.13,44.16,44.13,44.15,1344780.0,39.1672,39.1939,39.1672,39.185,1344780.0
2019-12-17 10:00:00,44.15,44.18,44.13,44.18,5530486.0,39.185,39.2116,39.1672,39.2116,5530486.0
2019-12-17 10:10:00,44.18,44.22,44.17,44.2,1156441.0,39.2116,39.2471,39.2027,39.2294,1156441.0
2019-12-17 10:20:00,44.2,44.21,44.17,44.19,687502.0,39.2294,39.2382,39.2027,39.2205,687502.0
2019-12-17 10:30:00,44.19,44.21,44.18,44.2,685601.0,39.2205,39.2382,39.2116,39.2294,685601.0
2019-12-17 10:40:00,44.21,44.22,44.19,44.21,550103.0,39.2382,39.2471,39.2205,39.2382,550103.0
2019-12-17 10:50:00,44.22,44.23,44.19,44.21,2056259.0,39.2471,39.256,39.2205,39.2382,2056259.0
2019-12-17 11:00:00,44.21,44.24,44.2,44.21,895778.0,39.2382,39.2649,39.2294,39.2382,895778.0
2019-12-17 11:10:00,44.21,44.23,44.19,44.23,2058959.0,39.2382,39.256,39.2205,39.256,2058959.0
2019-12-17 11:20:00,44.23,44.23,44.2,44.21,652334.0,39.256,39.256,39.2294,39.2382,652334.0
2019-12-17 11:30:00,44.21,44.23,44.19,44.22,913126.0,39.2382,39.256,39.2205,39.2471,913126.0
2019-12-17 11:40:00,44.22,44.23,44.2,44.21,1043898.0,39.2471,39.256,39.2294,39.2382,1043898.0
2019-12-17 11:50:00,44.21,44.23,44.2,44.23,716201.0,39.2382,39.256,39.2294,39.256,716201.0
2019-12-17 12:00:00,44.23,44.24,44.22,44.23,617997.0,39.256,39.2649,39.2471,39.256,617997.0
2019-12-17 12:10:00,44.22,44.24,44.21,44.23,769030.0,39.2471,39.2649,39.2382,39.256,769030.0
2019-12-17 12:20:00,44.23,44.24,44.22,44.23,1682274.0,39.256,39.2649,39.2471,39.256,1682274.0
2019-12-17 12:30:00,44.23,44.24,44.23,44.23,849604.0,39.256,39.2649,39.256,39.256,849604.0
2019-12-17 12:40:00,44.23,44.24,44.22,44.23,1041069.0,39.256,39.2649,39.2471,39.256,1041069.0
2019-12-17 12:50:00,44.23,44.25,44.22,44.24,1101663.0,39.256,39.2737,39.2471,39.2649,1101663.0
2019-12-17 13:00:00,44.24,44.25,44.22,44.22,464328.0,39.2649,39.2737,39.2471,39.2471,464328.0
2019-12-17 13:10:00,44.23,44.24,44.22,44.23,1479506.0,39.256,39.2649,39.2471,39.256,1479506.0
2019-12-17 13:20:00,44.22,44.23,44.22,44.22,526836.0,39.2471,39.256,39.2471,39.2471,526836.0
2019-12-17 13:30:00,44.23,44.23,44.22,44.22,313709.0,39.256,39.256,39.2471,39.2471,313709.0
2019-12-17 13:40:00,44.23,44.24,44.19,44.21,1477977.0,39.256,39.2649,39.2205,39.2382,1477977.0
2019-12-17 13:50:00,44.21,44.23,44.2,44.23,2061388.0,39.2382,39.256,39.2294,39.256,2061388.0
2019-12-17 14:00:00,44.23,44.23,44.19,44.22,1102348.0,39.256,39.256,39.2205,39.2471,1102348.0
2019-12-17 14:10:00,44.22,44.24,44.21,44.23,995864.0,39.2471,39.2649,39.2382,39.256,995864.0
2019-12-17 14:20:00,44.23,44.29,44.22,44.27,2296217.0,39.256,39.3092,39.2471,39.2915,2296217.0
2019-12-17 14:30:00,44.28,44.3,44.27,44.3,557042.0,39.3004,39.3181,39.2915,39.3181,557042.0
2019-12-17 14:40:00,44.3,44.31,44.29,44.29,623624.0,39.3181,39.327,39.3092,39.3092,623624.0
2019-12-17 14:50:00,44.29,44.3,44.28,44.29,1177361.0,39.3092,39.3181,39.3004,39.3092,1177361.0
2019-12-17 15:00:00,44.28,44.29,44.26,44.26,729382.0,39.3004,39.3092,39.2826,39.2826,729382.0
2019-12-17 15:10:00,44.27,44.3,44.26,44.3,707376.0,39.2915,39.3181,39.2826,39.3181,707376.0
2019-12-17 15:20:00,44.3,44.3,44.29,44.29,646876.0,39.3181,39.3181,39.3092,39.3092,646876.0
2019-12-17 15:30:00,44.29,44.31,44.29,44.3,715679.0,39.3092,39.327,39.3092,39.3181,715679.0
2019-12-17 15:40:00,44.3,44.31,44.27,44.27,1746398.0,39.3181,39.327,39.2915,39.2915,1746398.0
2019-12-17 15:50:00,44.27,44.3,44.25,44.26,7361524.0,39.2915,39.3181,39.2737,39.2826,7361524.0
2019-12-18 09:30:00,44.46,44.48,44.43,44.47,1789091.0,39.4601,39.4779,39.4335,39.469,1789091.0
2019-12-18 09:40:00,44.47,44.49,44.44,44.45,2856046.0,39.469,39.4868,39.4424,39.4513,2856046.0
2019-12-18 09:50:00,44.44,44.46,44.42,44.43,3042248.0,39.4424,39.4601,39.4246,39.4335,3042248.0
2019-12-18 10:00:00,44.43,44.44,44.41,44.43,2801568.0,39.4335,39.4424,39.4158,39.4335,2801568.0
2019-12-18 10:10:00,44.42,44.45,44.41,44.44,2616360.0,39.4246,39.4513,39.4158,39.4424,2616360.0
2019-12-18 10:20:00,44.45,44.45,44.43,44.44,1036301.0,39.4513,39.4513,39.4335,39.4424,1036301.0
2019-12-18 10:30:00,44.44,44.47,44.43,44.47,1137800.0,39.4424,39.469,39.4335,39.469,1137800.0
2019-12-18 10:40:00,44.46,44.47,44.44,44.46,1165358.0,39.4601,39.469,39.4424,39.4601,1165358.0
2019-12-18 10:50:00,44.46,44.48,44.44,44.45,2402751.0,39.4601,39.4779,39.4424,39.4513,2402751.0
2019-12-18 11:00:00,44.45,44.45,44.39,44.4,4589942.0,39.4513,39.4513,39.398,39.4069,4589942.0
2019-12-18 11:10:00,44.4,44.43,44.38,44.43,971384.0,39.4069,39.4335,39.3891,39.4335,971384.0
2019-12-18 11:20:00,44.42,44.43,44.38,44.39,694611.0,39.4246,39.4335,39.3891,39.398,694611.0
2019-12-18 11:30:00,44.39,44.4,44.37,44.39,602530.0,39.398,39.4069,39.3802,39.398,602530.0
2019-12-18 11:40:00,44.39,44.39,44.37,44.38,334111.0,39.398,39.398,39.3802,39.3891,334111.0
2019-12-18 11:50:00,44.39,44.39,44.36,44.38,431401.0,39.398,39.398,39.3714,39.3891,431401.0
2019-12-18 12:00:00,44.39,44.41,44.37,44.4,1074795.0,39.398,39.4158,39.3802,39.4069,1074795.0
2019-12-18 12:10:00,44.4,44.4,44.38,44.39,317262.0,39.4069,39.4069,39.3891,39.398,317262.0
2019-12-18 12:20:00,44.39,44.41,44.38,44.41,178481.0,39.398,39.4158,39.3891,39.4158,178481.0
2019-12-18 12:30:00,44.41,44.41,44.4,44.41,190057.0,39.4158,39.4158,39.4069,39.4158,190057.0
2019-12-18 12:40:00,44.41,44.41,44.39,44.41,1134743.0,39.4158,39.4158,39.398,39.4158,1134743.0
2019-12-18 12:50:00,44.41,44.43,44.4,44.43,775173.0,39.4158,39.4335,39.4069,39.4335,775173.0
2019-12-18 13:00:00,44.43,44.45,44.42,44.44,278068.0,39.4335,39.4513,39.4246,39.4424,278068.0
2019-12-18 13:10:00,44.44,44.46,44.44,44.46,309805.0,39.4424,39.4601,39.4424,39.4601,309805.0
2019-12-18 13:20:00,44.46,44.49,44.45,44.47,1595129.0,39.4601,39.4868,39.4513,39.469,1595129.0
2019-12-18 13:30:00,44.47,44.48,44.46,44.47,320488.0,39.469,39.4779,39.4601,39.469,320488.0
2019-12-18 13:40:00,44.47,44.48,44.46,44.48,121324.0,39.469,39.4779,39.4601,39.4779,121324.0
2019-12-18 13:50:00,44.47,44.48,44.47,44.48,242974.0,39.469,39.4779,39.469,39.4779,242974.0
2019-12-18 14:00:00,44.48,44.5,44.47,44.5,1086331.0,39.4779,39.4956,39.469,39.4956,1086331.0
2019-12-18 14:10:00,44.5,44.5,44.46,44.47,1959113.0,39.4956,39.4956,39.4601,39.469,1959113.0
2019-12-18 14:20:00,44.47,44.49,44.46,44.48,576206.0,39.469,39.4868,39.4601,39.4779,576206.0
2019-12-18 14:30:00,44.48,44.49,44.46,44.49,987903.0,39.4779,39.4868,39.4601,39.4868,987903.0
2019-12-18 14:40:00,44.49,44.5,44.48,44.49,411192.0,39.4868,39.4956,39.4779,39.4868,411192.0
2019-12-18 14:50:00,44.5,44.5,44.47,44.47,444052.0,39.4956,39.4956,39.469,39.469,444052.0
2019-12-18 15:00:00,44.48,44.5,44.48,44.5,338821.0,39.4779,39.4956,39.4779,39.4956,338821.0
2019-12-18 15:10:00,44.5,44.5,44.47,44.47,827495.0,39.4956,39.4956,39.469,39.469,827495.0
2019-12-18 15:20:00,44.48,44.48,44.46,44.47,369900.0,39.4779,39.4779,39.4601,39.469,369900.0
2019-12-18 15:30:00,44.47,44.48,44.46,44.48,646533.0,39.469,39.4779,39.4601,39.4779,646533.0
2019-12-18 15:40:00,44.47,44.49,44.47,44.48,988993.0,39.469,39.4868,39.469,39.4779,988993.0
2019-12-18 15:50:00,44.48,44.51,44.47,44.5,5266677.0,39.4779,39.5045,39.469,39.4956,5266677.0
2019-12-19 09:30:00,44.36,44.4,44.33,44.35,2796752.0,39.3714,39.4069,39.3447,39.3625,2796752.0
2019-12-19 09:40:00,44.35,44.39,44.35,44.37,1918632.0,39.3625,39.398,39.3625,39.3802,1918632.0
2019-12-19 09:50:00,44.38,44.38,44.36,44.37,1167004.0,39.3891,39.3891,39.3714,39.3802,1167004.0
2019-12-19 10:00:00,44.37,44.38,44.34,44.35,1059898.0,39.3802,39.3891,39.3536,39.3625,1059898.0
2019-12-19 10:10:00,44.36,44.36,44.34,44.34,816379.0,39.3714,39.3714,39.3536,39.3536,816379.0
2019-12-19 10:20:00,44.34,44.39,44.33,44.39,1540511.0,39.3536,39.398,39.3447,39.398,1540511.0
2019-12-19 10:30:00,44.39,44.4,44.37,44.39,1141225.0,39.398,39.4069,39.3802,39.398,1141225.0
2019-12-19 10:40:00,44.39,44.42,44.38,44.41,1701451.0,39.398,39.4246,39.3891,39.4158,1701451.0
2019-12-19 10:50:00,44.41,44.42,44.39,44.4,405458.0,39.4158,39.4246,39.398,39.4069,405458.0
2019-12-19 11:00:00,44.4,44.43,44.39,44.41,611735.0,39.4069,39.4335,39.398,39.4158,611735.0
2019-12-19 11:10:00,44.41,44.44,44.4,44.44,997458.0,39.4158,39.4424,39.4069,39.4424,997458.0
2019-12-19 11:20:00,44.44,44.47,44.43,44.46,978454.0,39.4424,39.469,39.4335,39.4601,978454.0
2019-12-19 11:30:00,44.46,44.51,44.45,44.5,4703066.0,39.4601,39.5045,39.4513,39.4956,4703066.0
2019-12-19 11:40:00,44.5,44.5,44.47,44.48,729737.0,39.4956,39.4956,39.469,39.4779,729737.0
2019-12-19 11:50:00,44.48,44.49,44.47,44.48,454597.0,39.4779,39.4868,39.469,39.4779,454597.0
2019-12-19 12:00:00,44.48,44.49,44.47,44.49,863093.0,39.4779,39.4868,39.469,39.4868,863093.0
2019-12-19 12:10:00,44.49,44.49,44.47,44.49,158113.0,39.4868,39.4868,39.469,39.4868,158113.0
2019-12-19 12:20:00,44.49,44.49,44.48,44.48,222220.0,39.4868,39.4868,39.4779,39.4779,222220.0
2019-12-19 12:30:00,44.48,44.49,44.46,44.47,355509.0,39.4779,39.4868,39.4601,39.469,355509.0
2019-12-19 12:40:00,44.47,44.47,44.45,44.46,521155.0,39.469,39.469,39.4513,39.4601,521155.0
2019-12-19 12:50:00,44.46,44.47,44.45,44.46,250439.0,39.4601,39.469,39.4513,39.4601,250439.0
2019-12-19 13:00:00,44.46,44.47,44.44,44.46,519372.0,39.4601,39.469,39.4424,39.4601,519372.0
2019-12-19 13:10:00,44.46,44.49,44.46,44.48,726585.0,39.4601,39.4868,39.4601,39.4779,726585.0
2019-12-19 13:20:00,44.48,44.5,44.47,44.5,345005.0,39.4779,39.4956,39.469,39.4956,345005.0
2019-12-19 13:30:00,44.5,44.51,44.49,44.5,684867.0,39.4956,39.5045,39.4868,39.4956,684867.0
2019-12-19 13:40:00,44.5,44.52,44.5,44.51,672574.0,39.4956,39.5134,39.4956,39.5045,672574.0
2019-12-19 13:50:00,44.51,44.51,44.5,44.51,476719.0,39.5045,39.5045,39.4956,39.5045,476719.0
2019-12-19 14:00:00,44.5,44.53,44.5,44.52,1858412.0,39.4956,39.5223,39.4956,39.5134,1858412.0
2019-12-19 14:10:00,44.51,44.53,44.51,44.53,426394.0,39.5045,39.5223,39.5045,39.5223,426394.0
2019-12-19 14:20:00,44.53,44.53,44.52,44.53,530135.0,39.5223,39.5223,39.5134,39.5223,530135.0
2019-12-19 14:30:00,44.53,44.53,44.51,44.52,513268.0,39.5223,39.5223,39.5045,39.5134,513268.0
2019-12-19 14:40:00,44.51,44.53,44.51,44.53,504900.0,39.5045,39.5223,39.5045,39.5223,504900.0
2019-12-19 14:50:00,44.53,44.53,44.51,44.53,608847.0,39.5223,39.5223,39.5045,39.5223,608847.0
2019-12-19 15:00:00,44.52,44.53,44.52,44.53,1664150.0,39.5134,39.5223,39.5134,39.5223,1664150.0
2019-12-19 15:10:00,44.52,44.53,44.5,44.51,1562706.0,39.5134,39.5223,39.4956,39.5045,1562706.0
2019-12-19 15:20:00,44.52,44.52,44.49,44.49,436619.0,39.5134,39.5134,39.4868,39.4868,436619.0
2019-12-19 15:30:00,44.49,44.5,44.48,44.49,656347.0,39.4868,39.4956,39.4779,39.4868,656347.0
2019-12-19 15:40:00,44.5,44.51,44.49,44.5,1428848.0,39.4956,39.5045,39.4868,39.4956,1428848.0
2019-12-19 15:50:00,44.49,44.53,44.48,44.52,4761527.0,39.4868,39.5223,39.4779,39.5134,4761527.0
2019-12-20 09:30:00,44.57,44.6,44.55,44.56,1524052.0,39.5578,39.5844,39.54,39.5489,1524052.0
2019-12-20 09:40:00,44.56,44.58,44.54,44.57,2137641.0,39.5489,39.5666,39.5311,39.5578,2137641.0
2019-12-20 09:50:00,44.57,44.58,44.55,44.56,1155945.0,39.5578,39.5666,39.54,39.5489,1155945.0
2019-12-20 10:00:00,44.56,44.57,44.53,44.54,1855329.0,39.5489,39.5578,39.5223,39.5311,1855329.0
2019-12-20 10:10:00,44.54,44.55,44.51,44.52,528449.0,39.5311,39.54,39.5045,39.5134,528449.0
2019-12-20 10:20:00,44.52,44.57,44.5,44.57,1169647.0,39.5134,39.5578,39.4956,39.5578,1169647.0
2019-12-20 10:30:00,44.57,44.58,44.51,44.54,3051649.0,39.5578,39.5666,39.5045,39.5311,3051649.0
2019-12-20 10:40:00,44.54,44.56,44.54,44.56,1229241.0,39.5311,39.5489,39.5311,39.5489,1229241.0
2019-12-20 10:50:00,44.56,44.6,44.55,44.6,552203.0,39.5489,39.5844,39.54,39.5844,552203.0
2019-12-20 11:00:00,44.59,44.6,44.57,44.58,725697.0,39.5755,39.5844,39.5578,39.5666,725697.0
2019-12-20 11:10:00,44.58,44.6,44.57,44.59,413718.0,39.5666,39.5844,39.5578,39.5755,413718.0
2019-12-20 11:20:00,44.59,44.59,44.56,44.58,1078633.0,39.5755,39.5755,39.5489,39.5666,1078633.0
2019-12-20 11:30:00,44.58,44.61,44.58,44.6,612128.0,39.5666,39.5933,39.5666,39.5844,612128.0
2019-12-20 11:40:00,44.6,44.6,44.58,44.59,658484.0,39.5844,39.5844,39.5666,39.5755,658484.0
2019-12-20 11:50:00,44.59,44.6,44.57,44.58,718110.0,39.5755,39.5844,39.5578,39.5666,718110.0
2019-12-20 12:00:00,44.58,44.58,44.56,44.58,784252.0,39.5666,39.5666,39.5489,39.5666,784252.0
2019-12-20 12:10:00,44.57,44.58,44.57,44.58,464202.0,39.5578,39.5666,39.5578,39.5666,464202.0
2019-12-20 12:20:00,44.58,44.59,44.57,44.59,660071.0,39.5666,39.5755,39.5578,39.5755,660071.0
2019-12-20 12:30:00,44.59,44.6,44.58,44.6,462210.0,39.5755,39.5844,39.5666,39.5844,462210.0
2019-12-20 12:40:00,44.6,44.61,44.59,44.61,699865.0,39.5844,39.5933,39.5755,39.5933,699865.0
2019-12-20 12:50:00,44.61,44.61,44.59,44.61,648279.0,39.5933,39.5933,39.5755,39.5933,648279.0
2019-12-20 13:00:00,44.61,44.61,44.58,44.59,1041124.0,39.5933,39.5933,39.5666,39.5755,1041124.0
2019-12-20 13:10:00,44.6,44.6,44.58,44.59,593312.0,39.5844,39.5844,39.5666,39.5755,593312.0
2019-12-20 13:20:00,44.59,44.6,44.58,44.59,516984.0,39.5755,39.5844,39.5666,39.5755,516984.0
2019-12-20 13:30:00,44.59,44.61,44.57,44.61,400227.0,39.5755,39.5933,39.5578,39.5933,400227.0
2019-12-20 13:40:00,44.61,44.61,44.58,44.58,1148352.0,39.5933,39.5933,39.5666,39.5666,1148352.0
2019-12-20 13:50:00,44.58,44.59,44.56,44.59,778976.0,39.5666,39.5755,39.5489,39.5755,778976.0
2019-12-20 14:00:00,44.59,44.59,44.56,44.57,522382.0,39.5755,39.5755,39.5489,39.5578,522382.0
2019-12-20 14:10:00,44.57,44.59,44.56,44.59,250367.0,39.5578,39.5755,39.5489,39.5755,250367.0
2019-12-20 14:20:00,44.59,44.59,44.58,44.59,230833.0,39.5755,39.5755,39.5666,39.5755,230833.0
2019-12-20 14:30:00,44.58,44.59,44.58,44.59,662407.0,39.5666,39.5755,39.5666,39.5755,662407.0
2019-12-20 14:40:00,44.59,44.61,44.58,44.61,574046.0,39.5755,39.5933,39.5666,39.5933,574046.0
2019-12-20 14:50:00,44.61,44.62,44.6,44.62,1922930.0,39.5933,39.6021,39.5844,39.6021,1922930.0
2019-12-20 15:00:00,44.61,44.63,44.6,44.61,1593310.0,39.5933,39.611,39.5844,39.5933,1593310.0
2019-12-20 15:10:00,44.6,44.62,44.6,44.62,874575.0,39.5844,39.6021,39.5844,39.6021,874575.0
2019-12-20 15:20:00,44.62,44.64,44.62,44.64,2947047.0,39.6021,39.6199,39.6021,39.6199,2947047.0
2019-12-20 15:30:00,44.64,44.67,44.63,44.63,1855943.0,39.6199,39.6465,39.611,39.611,1855943.0
2019-12-20 15:40:00,44.63,44.64,44.57,44.58,1656832.0,39.611,39.6199,39.5578,39.5666,1656832.0
2019-12-20 15:50:00,44.58,44.6,44.56,44.6,8535044.0,39.5666,39.5844,39.5489,39.5844,8535044.0
2019-12-23 09:30:00,44.59,44.61,44.57,44.59,996039.0,39.5755,39.5933,39.5578,39.5755,996039.0
2019-12-23 09:40:00,44.58,44.6,44.57,44.59,479893.0,39.5666,39.5844,39.5578,39.5755,479893.0
2019-12-23 09:50:00,44.59,44.59,44.56,44.57,324646.0,39.5755,39.5755,39.5489,39.5578,324646.0
2019-12-23 10:00:00,44.57,44.58,44.54,44.55,1004002.0,39.5578,39.5666,39.5311,39.54,1004002.0
2019-12-23 10:10:00,44.56,44.6,44.56,44.59,727136.0,39.5489,39.5844,39.5489,39.5755,727136.0
2019-12-23 10:20:00,44.6,44.6,44.57,44.58,747539.0,39.5844,39.5844,39.5578,39.5666,747539.0
2019-12-23 10:30:00,44.58,44.59,44.57,44.59,219046.0,39.5666,39.5755,39.5578,39.5755,219046.0
2019-12-23 10:40:00,44.59,44.6,44.58,44.59,417490.0,39.5755,39.5844,39.5666,39.5755,417490.0
2019-12-23 10:50:00,44.59,44.61,44.58,44.6,773110.0,39.5755,39.5933,39.5666,39.5844,773110.0
2019-12-23 11:00:00,44.6,44.61,44.59,44.6,855723.0,39.5844,39.5933,39.5755,39.5844,855723.0
2019-12-23 11:10:00,44.59,44.6,44.57,44.58,390289.0,39.5755,39.5844,39.5578,39.5666,390289.0
2019-12-23 11:20:00,44.59,44.6,44.58,44.6,424472.0,39.5755,39.5844,39.5666,39.5844,424472.0
2019-12-23 11:30:00,44.59,44.61,44.59,44.59,381421.0,39.5755,39.5933,39.5755,39.5755,381421.0
2019-12-23 11:40:00,44.59,44.6,44.59,44.59,231325.0,39.5755,39.5844,39.5755,39.5755,231325.0
2019-12-23 11:50:00,44.59,44.61,44.59,44.61,202143.0,39.5755,39.5933,39.5755,39.5933,202143.0
2019-12-23 12:00:00,44.61,44.61,44.6,44.6,58903.0,39.5933,39.5933,39.5844,39.5844,58903.0
2019-12-23 12:10:00,44.6,44.61,44.58,44.59,886949.0,39.5844,39.5933,39.5666,39.5755,886949.0
2019-12-23 12:20:00,44.59,44.6,44.58,44.59,159017.0,39.5755,39.5844,39.5666,39.5755,159017.0
2019-12-23 12:30:00,44.59,44.6,44.58,44.6,205705.0,39.5755,39.5844,39.5666,39.5844,205705.0
2019-12-23 12:40:00,44.59,44.6,44.58,44.59,164555.0,39.5755,39.5844,39.5666,39.5755,164555.0
2019-12-23 12:50:00,44.59,44.61,44.58,44.6,252050.0,39.5755,39.5933,39.5666,39.5844,252050.0
2019-12-23 13:00:00,44.61,44.62,44.59,44.59,1070724.0,39.5933,39.6021,39.5755,39.5755,1070724.0
2019-12-23 13:10:00,44.59,44.6,44.59,44.59,415200.0,39.5755,39.5844,39.5755,39.5755,415200.0
2019-12-23 13:20:00,44.59,44.6,44.58,44.59,295884.0,39.5755,39.5844,39.5666,39.5755,295884.0
2019-12-23 13:30:00,44.59,44.6,44.58,44.59,172139.0,39.5755,39.5844,39.5666,39.5755,172139.0
2019-12-23 13:40:00,44.59,44.6,44.58,44.58,186221.0,39.5755,39.5844,39.5666,39.5666,186221.0
2019-12-23 13:50:00,44.59,44.6,44.58,44.6,118893.0,39.5755,39.5844,39.5666,39.5844,118893.0
2019-12-23 14:00:00,44.59,44.62,44.59,44.62,650758.0,39.5755,39.6021,39.5755,39.6021,650758.0
2019-12-23 14:10:00,44.61,44.62,44.6,44.61,275437.0,39.5933,39.6021,39.5844,39.5933,275437.0
2019-12-23 14:20:00,44.61,44.62,44.6,44.62,211032.0,39.5933,39.6021,39.5844,39.6021,211032.0
2019-12-23 14:30:00,44.62,44.63,44.61,44.63,222192.0,39.6021,39.611,39.5933,39.611,222192.0
2019-12-23 14:40:00,44.63,44.64,44.62,44.63,1756984.0,39.611,39.6199,39.6021,39.611,1756984.0
2019-12-23 14:50:00,44.62,44.63,44.62,44.62,336016.0,39.6021,39.611,39.6021,39.6021,336016.0
2019-12-23 15:00:00,44.62,44.63,44.62,44.62,215055.0,39.6021,39.611,39.6021,39.6021,215055.0
2019-12-23 15:10:00,44.63,44.63,44.62,44.63,278867.0,39.611,39.611,39.6021,39.611,278867.0
2019-12-23 15:20:00,44.63,44.65,44.62,44.64,385178.0,39.611,39.6288,39.6021,39.6199,385178.0
2019-12-23 15:30:00,44.65,44.66,44.64,44.65,1800401.0,39.6288,39.6376,39.6199,39.6288,1800401.0
2019-12-23 15:40:00,44.64,44.65,44.63,44.64,981846.0,39.6199,39.6288,39.611,39.6199,981846.0
2019-12-23 15:50:00,44.64,44.66,44.62,44.65,3658291.0,39.6199,39.6376,39.6021,39.6288,3658291.0
2019-12-24 09:30:00,44.58,44.62,44.54,44.56,663762.0,39.5666,39.6021,39.5311,39.5489,663762.0
2019-12-24 09:40:00,44.56,44.57,44.53,44.54,515376.0,39.5489,39.5578,39.5223,39.5311,515376.0
2019-12-24 09:50:00,44.55,44.56,44.53,44.55,356699.0,39.54,39.5489,39.5223,39.54,356699.0
2019-12-24 10:00:00,44.56,44.6,44.55,44.58,610491.0,39.5489,39.5844,39.54,39.5666,610491.0
2019-12-24 10:10:00,44.58,44.58,44.56,44.57,434435.0,39.5666,39.5666,39.5489,39.5578,434435.0
2019-12-24 10:20:00,44.57,44.58,44.56,44.58,142752.0,39.5578,39.5666,39.5489,39.5666,142752.0
2019-12-24 10:30:00,44.58,44.59,44.57,44.58,94200.0,39.5666,39.5755,39.5578,39.5666,94200.0
2019-12-24 10:40:00,44.57,44.6,44.57,44.59,278275.0,39.5578,39.5844,39.5578,39.5755,278275.0
2019-12-24 10:50:00,44.58,44.59,44.57,44.58,872850.0,39.5666,39.5755,39.5578,39.5666,872850.0
2019-12-24 11:00:00,44.58,44.59,44.57,44.57,168952.0,39.5666,39.5755,39.5578,39.5578,168952.0
2019-12-24 11:10:00,44.58,44.58,44.56,44.57,814715.0,39.5666,39.5666,39.5489,39.5578,814715.0
2019-12-24 11:20:00,44.57,44.57,44.56,44.56,257944.0,39.5578,39.5578,39.5489,39.5489,257944.0
2019-12-24 11:30:00,44.56,44.57,44.55,44.56,239568.0,39.5489,39.5578,39.54,39.5489,239568.0
2019-12-24 11:40:00,44.55,44.56,44.55,44.55,156002.0,39.54,39.5489,39.54,39.54,156002.0
2019-12-24 11:50:00,44.55,44.56,44.55,44.55,166386.0,39.54,39.5489,39.54,39.54,166386.0
2019-12-24 12:00:00,44.55,44.55,44.54,44.55,232749.0,39.54,39.54,39.5311,39.54,232749.0
2019-12-24 12:10:00,44.55,44.55,44.52,44.53,905593.0,39.54,39.54,39.5134,39.5223,905593.0
2019-12-24 12:20:00,44.53,44.53,44.51,44.51,843576.0,39.5223,39.5223,39.5045,39.5045,843576.0
2019-12-24 12:30:00,44.51,44.52,44.5,44.5,463603.0,39.5045,39.5134,39.4956,39.4956,463603.0
2019-12-24 12:40:00,44.5,44.51,44.48,44.48,1081605.0,39.4956,39.5045,39.4779,39.4779,1081605.0
2019-12-24 12:50:00,44.48,44.57,44.48,44.57,2693910.0,39.4779,39.5578,39.4779,39.5578,2693910.0
2019-12-26 09:30:00,44.74,44.79,44.72,44.78,610621.0,39.7086,39.753,39.6909,39.7441,610621.0
2019-12-26 09:40:00,44.78,44.8,44.77,44.79,278836.0,39.7441,39.7619,39.7353,39.753,278836.0
2019-12-26 09:50:00,44.79,44.8,44.75,44.76,232825.0,39.753,39.7619,39.7175,39.7264,232825.0
2019-12-26 10:00:00,44.76,44.78,44.75,44.78,76165.0,39.7264,39.7441,39.7175,39.7441,76165.0
2019-12-26 10:10:00,44.78,44.8,44.77,44.8,262340.0,39.7441,39.7619,39.7353,39.7619,262340.0
2019-12-26 10:20:00,44.8,44.81,44.79,44.81,411682.0,39.7619,39.7708,39.753,39.7708,411682.0
2019-12-26 10:30:00,44.81,44.83,44.8,44.81,305199.0,39.7708,39.7885,39.7619,39.7708,305199.0
2019-12-26 10:40:00,44.81,44.82,44.81,44.82,167241.0,39.7708,39.7796,39.7708,39.7796,167241.0
2019-12-26 10:50:00,44.82,44.84,44.81,44.83,678336.0,39.7796,39.7974,39.7708,39.7885,678336.0
2019-12-26 11:00:00,44.83,44.84,44.82,44.84,325042.0,39.7885,39.7974,39.7796,39.7974,325042.0
2019-12-26 11:10:00,44.84,44.84,44.81,44.82,548841.0,39.7974,39.7974,39.7708,39.7796,548841.0
2019-12-26 11:20:00,44.82,44.84,44.82,44.83,987318.0,39.7796,39.7974,39.7796,39.7885,987318.0
2019-12-26 11:30:00,44.83,44.84,44.81,44.82,383107.0,39.7885,39.7974,39.7708,39.7796,383107.0
2019-12-26 11:40:00,44.82,44.83,44.81,44.83,364516.0,39.7796,39.7885,39.7708,39.7885,364516.0
2019-12-26 11:50:00,44.83,44.83,44.81,44.81,451950.0,39.7885,39.7885,39.7708,39.7708,451950.0
2019-12-26 12:00:00,44.82,44.82,44.8,44.8,189590.0,39.7796,39.7796,39.7619,39.7619,189590.0
2019-12-26 12:10:00,44.8,44.81,44.78,44.79,842030.0,39.7619,39.7708,39.7441,39.753,842030.0
2019-12-26 12:20:00,44.79,44.79,44.78,44.79,382645.0,39.753,39.753,39.7441,39.753,382645.0
2019-12-26 12:30:00,44.79,44.81,44.78,44.8,692232.0,39.753,39.7708,39.7441,39.7619,692232.0
2019-12-26 12:40:00,44.8,44.82,44.8,44.82,370950.0,39.7619,39.7796,39.7619,39.7796,370950.0
2019-12-26 12:50:00,44.82,44.82,44.81,44.82,106483.0,39.7796,39.7796,39.7708,39.7796,106483.0
2019-12-26 13:00:00,44.82,44.83,44.82,44.83,210064.0,39.7796,39.7885,39.7796,39.7885,210064.0
2019-12-26 13:10:00,44.83,44.83,44.82,44.83,138136.0,39.7885,39.7885,39.7796,39.7885,138136.0
2019-12-26 13:20:00,44.83,44.84,44.82,44.84,125600.0,39.7885,39.7974,39.7796,39.7974,125600.0
2019-12-26 13:30:00,44.84,44.85,44.84,44.85,176535.0,39.7974,39.8063,39.7974,39.8063,176535.0
2019-12-26 13:40:00,44.85,44.86,44.84,44.86,327455.0,39.8063,39.8151,39.7974,39.8151,327455.0
2019-12-26 13:50:00,44.86,44.87,44.85,44.87,100745.0,39.8151,39.824,39.8063,39.824,100745.0
2019-12-26 14:00:00,44.87,44.87,44.86,44.87,193051.0,39.824,39.824,39.8151,39.824,193051.0
2019-12-26 14:10:00,44.87,44.88,44.86,44.88,479803.0,39.824,39.8329,39.8151,39.8329,479803.0
2019-12-26 14:20:00,44.88,44.88,44.87,44.88,179105.0,39.8329,39.8329,39.824,39.8329,179105.0
2019-12-26 14:30:00,44.88,44.88,44.87,44.87,715802.0,39.8329,39.8329,39.824,39.824,715802.0
2019-12-26 14:40:00,44.88,44.88,44.86,44.87,368137.0,39.8329,39.8329,39.8151,39.824,368137.0
2019-12-26 14:50:00,44.87,44.88,44.86,44.87,453828.0,39.824,39.8329,39.8151,39.824,453828.0
2019-12-26 15:00:00,44.86,44.87,44.85,44.86,574002.0,39.8151,39.824,39.8063,39.8151,574002.0
2019-12-26 15:10:00,44.86,44.87,44.86,44.87,77068.0,39.8151,39.824,39.8151,39.824,77068.0
2019-12-26 15:20:00,44.87,44.88,44.86,44.88,636518.0,39.824,39.8329,39.8151,39.8329,636518.0
2019-12-26 15:30:00,44.88,44.88,44.84,44.86,1421327.0,39.8329,39.8329,39.7974,39.8151,1421327.0
2019-12-26 15:40:00,44.86,44.9,44.85,44.88,1390899.0,39.8151,39.8506,39.8063,39.8329,1390899.0
2019-12-26 15:50:00,44.88,44.91,44.87,44.9,5075819.0,39.8329,39.8595,39.824,39.8506,5075819.0
2019-12-27 09:30:00,45.18,45.2,45.12,45.14,7128979.0,40.0992,40.1169,40.0459,40.0637,7128979.0
2019-12-27 09:40:00,45.14,45.16,45.09,45.09,936209.0,40.0637,40.0814,40.0193,40.0193,936209.0
2019-12-27 09:50:00,45.09,45.1,45.04,45.05,1595020.0,40.0193,40.0282,39.9749,39.9838,1595020.0
2019-12-27 10:00:00,45.05,45.08,45.04,45.08,1295413.0,39.9838,40.0104,39.9749,40.0104,1295413.0
2019-12-27 10:10:00,45.08,45.1,45.06,45.09,904799.0,40.0104,40.0282,39.9927,40.0193,904799.0
2019-12-27 10:20:00,45.09,45.11,45.08,45.1,523143.0,40.0193,40.037,40.0104,40.0282,523143.0
2019-12-27 10:30:00,45.1,45.11,45.07,45.07,620345.0,40.0282,40.037,40.0015,40.0015,620345.0
2019-12-27 10:40:00,45.08,45.11,45.07,45.11,944819.0,40.0104,40.037,40.0015,40.037,944819.0
2019-12-27 10:50:00,45.11,45.12,45.09,45.12,1130369.0,40.037,40.0459,40.0193,40.0459,1130369.0
2019-12-27 11:00:00,45.12,45.13,45.11,45.13,516007.0,40.0459,40.0548,40.037,40.0548,516007.0
2019-12-27 11:10:00,45.13,45.14,45.12,45.14,615626.0,40.0548,40.0637,40.0459,40.0637,615626.0
2019-12-27 11:20:00,45.14,45.15,45.13,45.15,1124822.0,40.0637,40.0725,40.0548,40.0725,1124822.0
2019-12-27 11:30:00,45.15,45.17,45.15,45.16,1441635.0,40.0725,40.0903,40.0725,40.0814,1441635.0
2019-12-27 11:40:00,45.16,45.18,45.15,45.16,996582.0,40.0814,40.0992,40.0725,40.0814,996582.0
2019-12-27 11:50:00,45.16,45.16,45.11,45.11,524170.0,40.0814,40.0814,40.037,40.037,524170.0
2019-12-27 12:00:00,45.12,45.12,45.09,45.1,1604781.0,40.0459,40.0459,40.0193,40.0282,1604781.0
2019-12-27 12:10:00,45.1,45.11,45.09,45.1,845424.0,40.0282,40.037,40.0193,40.0282,845424.0
2019-12-27 12:20:00,45.1,45.1,45.06,45.07,759891.0,40.0282,40.0282,39.9927,40.0015,759891.0
2019-12-27 12:30:00,45.07,45.07,45.05,45.05,604407.0,40.0015,40.0015,39.9838,39.9838,604407.0
2019-12-27 12:40:00,45.06,45.08,45.04,45.07,1257133.0,39.9927,40.0104,39.9749,40.0015,1257133.0
2019-12-27 12:50:00,45.08,45.09,45.06,45.08,985464.0,40.0104,40.0193,39.9927,40.0104,985464.0
2019-12-27 13:00:00,45.09,45.09,45.07,45.09,356552.0,40.0193,40.0193,40.0015,40.0193,356552.0
2019-12-27 13:10:00,45.09,45.09,45.05,45.06,313020.0,40.0193,40.0193,39.9838,39.9927,313020.0
2019-12-27 13:20:00,45.06,45.07,45.04,45.05,628161.0,39.9927,40.0015,39.9749,39.9838,628161.0
2019-12-27 13:30:00,45.05,45.06,45.04,45.05,406099.0,39.9838,39.9927,39.9749,39.9838,406099.0
2019-12-27 13:40:00,45.05,45.05,45.02,45.03,232999.0,39.9838,39.9838,39.9572,39.966,232999.0
2019-12-27 13:50:00,45.02,45.04,45.01,45.03,266175.0,39.9572,39.9749,39.9483,39.966,266175.0
2019-12-27 14:00:00,45.02,45.03,45.01,45.02,1081364.0,39.9572,39.966,39.9483,39.9572,1081364.0
2019-12-27 14:10:00,45.02,45.02,45.0,45.01,750602.0,39.9572,39.9572,39.9394,39.9483,750602.0
2019-12-27 14:20:00,45.01,45.01,44.99,45.0,328240.0,39.9483,39.9483,39.9305,39.9394,328240.0
2019-12-27 14:30:00,45.0,45.01,44.99,45.01,729236.0,39.9394,39.9483,39.9305,39.9483,729236.0
2019-12-27 14:40:00,45.01,45.02,44.98,44.99,1786443.0,39.9483,39.9572,39.9216,39.9305,1786443.0
2019-12-27 14:50:00,44.99,45.0,44.98,45.0,464534.0,39.9305,39.9394,39.9216,39.9394,464534.0
2019-12-27 15:00:00,45.0,45.0,44.95,44.97,1413523.0,39.9394,39.9394,39.895,39.9128,1413523.0
2019-12-27 15:10:00,44.97,45.0,44.96,45.0,570093.0,39.9128,39.9394,39.9039,39.9394,570093.0
2019-12-27 15:20:00,45.0,45.01,44.98,44.98,609979.0,39.9394,39.9483,39.9216,39.9216,609979.0
2019-12-27 15:30:00,44.98,45.02,44.97,45.02,721544.0,39.9216,39.9572,39.9128,39.9572,721544.0
2019-12-27 15:40:00,45.02,45.03,44.98,44.98,1457385.0,39.9572,39.966,39.9216,39.9216,1457385.0
2019-12-27 15:50:00,44.98,45.09,44.98,45.08,3797534.0,39.9216,40.0193,39.9216,40.0104,3797534.0
2019-12-30 09:30:00,45.18,45.18,45.05,45.07,2183199.0,40.0992,40.0992,39.9838,40.0015,2183199.0
2019-12-30 09:40:00,45.07,45.1,45.02,45.03,1944040.0,40.0015,40.0282,39.9572,39.966,1944040.0
2019-12-30 09:50:00,45.02,45.06,45.01,45.04,1219222.0,39.9572,39.9927,39.9483,39.9749,1219222.0
2019-12-30 10:00:00,45.04,45.05,45.01,45.03,867808.0,39.9749,39.9838,39.9483,39.966,867808.0
2019-12-30 10:10:00,45.03,45.03,44.94,44.95,1933610.0,39.966,39.966,39.8861,39.895,1933610.0
2019-12-30 10:20:00,44.95,44.97,44.92,44.97,1299423.0,39.895,39.9128,39.8684,39.9128,1299423.0
2019-12-30 10:30:00,44.96,44.97,44.93,44.95,1271642.0,39.9039,39.9128,39.8773,39.895,1271642.0
2019-12-30 10:40:00,44.95,44.97,44.93,44.93,1115383.0,39.895,39.9128,39.8773,39.8773,1115383.0
2019-12-30 10:50:00,44.93,44.97,44.92,44.96,1305779.0,39.8773,39.9128,39.8684,39.9039,1305779.0
2019-12-30 11:00:00,44.96,44.97,44.93,44.95,727151.0,39.9039,39.9128,39.8773,39.895,727151.0
2019-12-30 11:10:00,44.95,44.97,44.93,44.96,944955.0,39.895,39.9128,39.8773,39.9039,944955.0
2019-12-30 11:20:00,44.96,44.99,44.96,44.99,433143.0,39.9039,39.9305,39.9039,39.9305,433143.0
2019-12-30 11:30:00,44.98,45.0,44.96,44.97,424611.0,39.9216,39.9394,39.9039,39.9128,424611.0
2019-12-30 11:40:00,44.98,45.01,44.96,45.0,898798.0,39.9216,39.9483,39.9039,39.9394,898798.0
2019-12-30 11:50:00,45.0,45.0,44.98,44.99,191586.0,39.9394,39.9394,39.9216,39.9305,191586.0
2019-12-30 12:00:00,44.98,45.0,44.98,44.99,255503.0,39.9216,39.9394,39.9216,39.9305,255503.0
2019-12-30 12:10:00,44.99,45.01,44.99,45.0,160056.0,39.9305,39.9483,39.9305,39.9394,160056.0
2019-12-30 12:20:00,45.0,45.0,44.96,44.97,492564.0,39.9394,39.9394,39.9039,39.9128,492564.0
2019-12-30 12:30:00,44.97,44.97,44.95,44.97,623066.0,39.9128,39.9128,39.895,39.9128,623066.0
2019-12-30 12:40:00,44.97,44.97,44.94,44.95,453466.0,39.9128,39.9128,39.8861,39.895,453466.0
2019-12-30 12:50:00,44.95,44.95,44.93,44.93,296747.0,39.895,39.895,39.8773,39.8773,296747.0
2019-12-30 13:00:00,44.93,44.94,44.9,44.9,468268.0,39.8773,39.8861,39.8506,39.8506,468268.0
2019-12-30 13:10:00,44.9,44.91,44.89,44.89,888433.0,39.8506,39.8595,39.8418,39.8418,888433.0
2019-12-30 13:20:00,44.89,44.9,44.87,44.88,540767.0,39.8418,39.8506,39.824,39.8329,540767.0
2019-12-30 13:30:00,44.88,44.88,44.87,44.88,843208.0,39.8329,39.8329,39.824,39.8329,843208.0
2019-12-30 13:40:00,44.88,44.88,44.85,44.86,469633.0,39.8329,39.8329,39.8063,39.8151,469633.0
2019-12-30 13:50:00,44.86,44.9,44.86,44.89,1171896.0,39.8151,39.8506,39.8151,39.8418,1171896.0
2019-12-30 14:00:00,44.9,44.9,44.85,44.87,701651.0,39.8506,39.8506,39.8063,39.824,701651.0
2019-12-30 14:10:00,44.86,44.87,44.84,44.86,434529.0,39.8151,39.824,39.7974,39.8151,434529.0
2019-12-30 14:20:00,44.86,44.86,44.82,44.84,769659.0,39.8151,39.8151,39.7796,39.7974,769659.0
2019-12-30 14:30:00,44.83,44.85,44.82,44.84,973318.0,39.7885,39.8063,39.7796,39.7974,973318.0
2019-12-30 14:40:00,44.84,44.85,44.81,44.84,1782743.0,39.7974,39.8063,39.7708,39.7974,1782743.0
2019-12-30 14:50:00,44.84,44.84,44.81,44.82,553309.0,39.7974,39.7974,39.7708,39.7796,553309.0
2019-12-30 15:00:00,44.81,44.83,44.81,44.82,367203.0,39.7708,39.7885,39.7708,39.7796,367203.0
2019-12-30 15:10:00,44.82,44.84,44.81,44.83,1190542.0,39.7796,39.7974,39.7708,39.7885,1190542.0
2019-12-30 15:20:00,44.83,44.83,44.8,44.8,648121.0,39.7885,39.7885,39.7619,39.7619,648121.0
2019-12-30 15:30:00,44.8,44.82,44.78,44.79,846472.0,39.7619,39.7796,39.7441,39.753,846472.0
2019-12-30 15:40:00,44.79,44.79,44.74,44.76,2080876.0,39.753,39.753,39.7086,39.7264,2080876.0
2019-12-30 15:50:00,44.76,44.77,44.71,44.77,3951204.0,39.7264,39.7353,39.682,39.7353,3951204.0
2019-12-31 09:30:00,44.8,44.86,44.67,44.83,2352513.0,39.7619,39.8151,39.6465,39.7885,2352513.0
2019-12-31 09:40:00,44.82,44.87,44.81,44.87,806111.0,39.7796,39.824,39.7708,39.824,806111.0
2019-12-31 09:50:00,44.86,44.89,44.84,44.84,611537.0,39.8151,39.8418,39.7974,39.7974,611537.0
2019-12-31 10:00:00,44.84,44.88,44.81,44.83,862392.0,39.7974,39.8329,39.7708,39.7885,862392.0
2019-12-31 10:10:00,44.83,44.84,44.8,44.81,704668.0,39.7885,39.7974,39.7619,39.7708,704668.0
2019-12-31 10:20:00,44.81,44.82,44.77,44.78,652301.0,39.7708,39.7796,39.7353,39.7441,652301.0
2019-12-31 10:30:00,44.78,44.81,44.77,44.79,359736.0,39.7441,39.7708,39.7353,39.753,359736.0
2019-12-31 10:40:00,44.79,44.8,44.75,44.75,249382.0,39.753,39.7619,39.7175,39.7175,249382.0
2019-12-31 10:50:00,44.75,44.76,44.72,44.73,1275095.0,39.7175,39.7264,39.6909,39.6998,1275095.0
2019-12-31 11:00:00,44.72,44.75,44.71,44.71,1600051.0,39.6909,39.7175,39.682,39.682,1600051.0
2019-12-31 11:10:00,44.72,44.73,44.7,44.72,379614.0,39.6909,39.6998,39.6731,39.6909,379614.0
2019-12-31 11:20:00,44.72,44.72,44.69,44.69,791251.0,39.6909,39.6909,39.6643,39.6643,791251.0
2019-12-31 11:30:00,44.7,44.71,44.68,44.7,603026.0,39.6731,39.682,39.6554,39.6731,603026.0
2019-12-31 11:40:00,44.7,44.73,44.69,44.71,773096.0,39.6731,39.6998,39.6643,39.682,773096.0
2019-12-31 11:50:00,44.72,44.73,44.7,44.71,842257.0,39.6909,39.6998,39.6731,39.682,842257.0
2019-12-31 12:00:00,44.71,44.72,44.69,44.71,729154.0,39.682,39.6909,39.6643,39.682,729154.0
2019-12-31 12:10:00,44.71,44.71,44.69,44.7,342695.0,39.682,39.682,39.6643,39.6731,342695.0
2019-12-31 12:20:00,44.7,44.71,44.68,44.7,427409.0,39.6731,39.682,39.6554,39.6731,427409.0
2019-12-31 12:30:00,44.7,44.72,44.69,44.71,262401.0,39.6731,39.6909,39.6643,39.682,262401.0
2019-12-31 12:40:00,44.71,44.73,44.7,44.73,438491.0,39.682,39.6998,39.6731,39.6998,438491.0
2019-12-31 12:50:00,44.73,44.74,44.72,44.72,635079.0,39.6998,39.7086,39.6909,39.6909,635079.0
2019-12-31 13:00:00,44.73,44.75,44.72,44.73,1011120.0,39.6998,39.7175,39.6909,39.6998,1011120.0
2019-12-31 13:10:00,44.73,44.74,44.71,44.72,552930.0,39.6998,39.7086,39.682,39.6909,552930.0
2019-12-31 13:20:00,44.72,44.73,44.7,44.71,407204.0,39.6909,39.6998,39.6731,39.682,407204.0
2019-12-31 13:30:00,44.71,44.72,44.7,44.71,227548.0,39.682,39.6909,39.6731,39.682,227548.0
2019-12-31 13:40:00,44.72,44.73,44.71,44.73,196839.0,39.6909,39.6998,39.682,39.6998,196839.0
2019-12-31 13:50:00,44.73,44.76,44.72,44.76,379855.0,39.6998,39.7264,39.6909,39.7264,379855.0
2019-12-31 14:00:00,44.75,44.77,44.75,44.76,339800.0,39.7175,39.7353,39.7175,39.7264,339800.0
2019-12-31 14:10:00,44.76,44.77,44.74,44.76,315490.0,39.7264,39.7353,39.7086,39.7264,315490.0
2019-12-31 14:20:00,44.76,44.78,44.75,44.78,366511.0,39.7264,39.7441,39.7175,39.7441,366511.0
2019-12-31 14:30:00,44.78,44.79,44.77,44.78,258990.0,39.7441,39.753,39.7353,39.7441,258990.0
2019-12-31 14:40:00,44.78,44.79,44.77,44.79,283894.0,39.7441,39.753,39.7353,39.753,283894.0
2019-12-31 14:50:00,44.79,44.8,44.78,44.8,358279.0,39.753,39.7619,39.7441,39.7619,358279.0
2019-12-31 15:00:00,44.8,44.83,44.79,44.82,714298.0,39.7619,39.7885,39.753,39.7796,714298.0
2019-12-31 15:10:00,44.82,44.84,44.81,44.83,829530.0,39.7796,39.7974,39.7708,39.7885,829530.0
2019-12-31 15:20:00,44.83,44.84,44.82,44.83,738267.0,39.7885,39.7974,39.7796,39.7885,738267.0
2019-12-31 15:30:00,44.83,44.85,44.82,44.85,1716100.0,39.7885,39.8063,39.7796,39.8063,1716100.0
2019-12-31 15:40:00,44.85,44.9,44.84,44.9,2108434.0,39.8063,39.8506,39.7974,39.8506,2108434.0
2019-12-31 15:50:00,44.9,44.92,44.83,44.84,13861628.0,39.8506,39.8684,39.7885,39.7974,13861628.0
2020-01-02 09:30:00,45.36,45.5,45.35,45.5,3996714.0,40.2589,40.3832,40.25,40.3832,3996714.0
2020-01-02 09:40:00,45.5,45.54,45.47,45.52,3258471.0,40.3832,40.4187,40.3565,40.4009,3258471.0
2020-01-02 09:50:00,45.52,45.6,45.51,45.59,2933777.0,40.4009,40.4719,40.392,40.4631,2933777.0
2020-01-02 10:00:00,45.59,45.6,45.52,45.53,1598777.0,40.4631,40.4719,40.4009,40.4098,1598777.0
2020-01-02 10:10:00,45.54,45.54,45.45,45.46,2577362.0,40.4187,40.4187,40.3388,40.3477,2577362.0
2020-01-02 10:20:00,45.46,45.47,45.42,45.46,1042110.0,40.3477,40.3565,40.3122,40.3477,1042110.0
2020-01-02 10:30:00,45.46,45.52,45.43,45.51,2072490.0,40.3477,40.4009,40.321,40.392,2072490.0
2020-01-02 10:40:00,45.51,45.57,45.5,45.56,2034212.0,40.392,40.4453,40.3832,40.4364,2034212.0
2020-01-02 10:50:00,45.56,45.59,45.53,45.59,4366883.0,40.4364,40.4631,40.4098,40.4631,4366883.0
2020-01-02 11:00:00,45.59,45.59,45.57,45.58,833470.0,40.4631,40.4631,40.4453,40.4542,833470.0
2020-01-02 11:10:00,45.58,45.58,45.5,45.51,3613471.0,40.4542,40.4542,40.3832,40.392,3613471.0
2020-01-02 11:20:00,45.51,45.55,45.5,45.54,1395584.0,40.392,40.4275,40.3832,40.4187,1395584.0
2020-01-02 11:30:00,45.53,45.54,45.44,45.48,5282301.0,40.4098,40.4187,40.3299,40.3654,5282301.0
2020-01-02 11:40:00,45.48,45.53,45.48,45.53,1433317.0,40.3654,40.4098,40.3654,40.4098,1433317.0
2020-01-02 11:50:00,45.53,45.55,45.51,45.54,563645.0,40.4098,40.4275,40.392,40.4187,563645.0
2020-01-02 12:00:00,45.54,45.56,45.52,45.56,768828.0,40.4187,40.4364,40.4009,40.4364,768828.0
2020-01-02 12:10:00,45.56,45.58,45.55,45.57,650490.0,40.4364,40.4542,40.4275,40.4453,650490.0
2020-01-02 12:20:00,45.57,45.61,45.56,45.61,2392440.0,40.4453,40.4808,40.4364,40.4808,2392440.0
2020-01-02 12:30:00,45.61,45.64,45.6,45.64,1508989.0,40.4808,40.5074,40.4719,40.5074,1508989.0
2020-01-02 12:40:00,45.64,45.65,45.62,45.64,868785.0,40.5074,40.5163,40.4897,40.5074,868785.0
2020-01-02 12:50:00,45.64,45.64,45.62,45.64,758238.0,40.5074,40.5074,40.4897,40.5074,758238.0
2020-01-02 13:00:00,45.64,45.64,45.59,45.59,1107298.0,40.5074,40.5074,40.4631,40.4631,1107298.0
2020-01-02 13:10:00,45.59,45.62,45.59,45.62,410999.0,40.4631,40.4897,40.4631,40.4897,410999.0
2020-01-02 13:20:00,45.62,45.65,45.61,45.65,465872.0,40.4897,40.5163,40.4808,40.5163,465872.0
2020-01-02 13:30:00,45.65,45.65,45.64,45.65,267086.0,40.5163,40.5163,40.5074,40.5163,267086.0
2020-01-02 13:40:00,45.65,45.66,45.64,45.66,1176512.0,40.5163,40.5252,40.5074,40.5252,1176512.0
2020-01-02 13:50:00,45.66,45.67,45.65,45.67,429866.0,40.5252,40.5341,40.5163,40.5341,429866.0
2020-01-02 14:00:00,45.67,45.68,45.66,45.68,518499.0,40.5341,40.5429,40.5252,40.5429,518499.0
2020-01-02 14:10:00,45.68,45.69,45.67,45.69,729910.0,40.5429,40.5518,40.5341,40.5518,729910.0
2020-01-02 14:20:00,45.69,45.7,45.68,45.7,938826.0,40.5518,40.5607,40.5429,40.5607,938826.0
2020-01-02 14:30:00,45.69,45.7,45.67,45.69,1481742.0,40.5518,40.5607,40.5341,40.5518,1481742.0
2020-01-02 14:40:00,45.69,45.71,45.68,45.71,335058.0,40.5518,40.5696,40.5429,40.5696,335058.0
2020-01-02 14:50:00,45.71,45.72,45.7,45.71,604973.0,40.5696,40.5784,40.5607,40.5696,604973.0
2020-01-02 15:00:00,45.71,45.72,45.7,45.71,1184965.0,40.5696,40.5784,40.5607,40.5696,1184965.0
2020-01-02 15:10:00,45.71,45.72,45.69,45.7,1112812.0,40.5696,40.5784,40.5518,40.5607,1112812.0
2020-01-02 15:20:00,45.7,45.72,45.69,45.72,887764.0,40.5607,40.5784,40.5518,40.5784,887764.0
2020-01-02 15:30:00,45.72,45.72,45.71,45.72,888262.0,40.5784,40.5784,40.5696,40.5784,888262.0
2020-01-02 15:40:00,45.72,45.74,45.71,45.74,2021644.0,40.5784,40.5962,40.5696,40.5962,2021644.0
2020-01-02 15:50:00,45.74,45.78,45.73,45.78,5959902.0,40.5962,40.6317,40.5873,40.6317,5959902.0
2020-01-03 09:30:00,45.03,45.22,45.02,45.2,5428343.0,39.966,40.1347,39.9572,40.1169,5428343.0
2020-01-03 09:40:00,45.2,45.26,45.18,45.24,3115783.0,40.1169,40.1702,40.0992,40.1524,3115783.0
2020-01-03 09:50:00,45.24,45.25,45.18,45.22,2652895.0,40.1524,40.1613,40.0992,40.1347,2652895.0
2020-01-03 10:00:00,45.21,45.23,45.15,45.18,3568728.0,40.1258,40.1435,40.0725,40.0992,3568728.0
2020-01-03 10:10:00,45.17,45.22,45.15,45.16,3255400.0,40.0903,40.1347,40.0725,40.0814,3255400.0
2020-01-03 10:20:00,45.16,45.16,45.09,45.09,2463230.0,40.0814,40.0814,40.0193,40.0193,2463230.0
2020-01-03 10:30:00,45.09,45.11,45.07,45.11,2070494.0,40.0193,40.037,40.0015,40.037,2070494.0
2020-01-03 10:40:00,45.1,45.13,45.1,45.11,1264753.0,40.0282,40.0548,40.0282,40.037,1264753.0
2020-01-03 10:50:00,45.11,45.12,45.06,45.12,743134.0,40.037,40.0459,39.9927,40.0459,743134.0
2020-01-03 11:00:00,45.11,45.12,45.08,45.11,1064002.0,40.037,40.0459,40.0104,40.037,1064002.0
2020-01-03 11:10:00,45.11,45.17,45.09,45.14,631492.0,40.037,40.0903,40.0193,40.0637,631492.0
2020-01-03 11:20:00,45.14,45.16,45.12,45.14,1351327.0,40.0637,40.0814,40.0459,40.0637,1351327.0
2020-01-03 11:30:00,45.15,45.17,45.13,45.16,467855.0,40.0725,40.0903,40.0548,40.0814,467855.0
2020-01-03 11:40:00,45.16,45.17,45.14,45.15,941953.0,40.0814,40.0903,40.0637,40.0725,941953.0
2020-01-03 11:50:00,45.15,45.17,45.14,45.15,673238.0,40.0725,40.0903,40.0637,40.0725,673238.0
2020-01-03 12:00:00,45.15,45.2,45.14,45.19,1139350.0,40.0725,40.1169,40.0637,40.108,1139350.0
2020-01-03 12:10:00,45.19,45.2,45.16,45.18,755299.0,40.108,40.1169,40.0814,40.0992,755299.0
2020-01-03 12:20:00,45.18,45.19,45.17,45.17,594294.0,40.0992,40.108,40.0903,40.0903,594294.0
2020-01-03 12:30:00,45.18,45.21,45.16,45.21,949289.0,40.0992,40.1258,40.0814,40.1258,949289.0
2020-01-03 12:40:00,45.21,45.21,45.19,45.19,407172.0,40.1258,40.1258,40.108,40.108,407172.0
2020-01-03 12:50:00,45.19,45.21,45.18,45.18,1053160.0,40.108,40.1258,40.0992,40.0992,1053160.0
2020-01-03 13:00:00,45.19,45.19,45.14,45.15,679773.0,40.108,40.108,40.0637,40.0725,679773.0
2020-01-03 13:10:00,45.15,45.15,45.06,45.07,3109758.0,40.0725,40.0725,39.9927,40.0015,3109758.0
2020-01-03 13:20:00,45.07,45.09,45.05,45.05,1299565.0,40.0015,40.0193,39.9838,39.9838,1299565.0
2020-01-03 13:30:00,45.05,45.07,44.93,45.0,3101523.0,39.9838,40.0015,39.8773,39.9394,3101523.0
2020-01-03 13:40:00,45.0,45.07,45.0,45.05,2365573.0,39.9394,40.0015,39.9394,39.9838,2365573.0
2020-01-03 13:50:00,45.05,45.06,44.99,45.02,1109721.0,39.9838,39.9927,39.9305,39.9572,1109721.0
2020-01-03 14:00:00,45.01,45.03,44.95,44.97,1595568.0,39.9483,39.966,39.895,39.9128,1595568.0
2020-01-03 14:10:00,44.97,44.99,44.95,44.97,1830886.0,39.9128,39.9305,39.895,39.9128,1830886.0
2020-01-03 14:20:00,44.97,44.97,44.94,44.95,739721.0,39.9128,39.9128,39.8861,39.895,739721.0
2020-01-03 14:30:00,44.95,44.96,44.93,44.95,1195877.0,39.895,39.9039,39.8773,39.895,1195877.0
2020-01-03 14:40:00,44.95,44.97,44.94,44.95,1347031.0,39.895,39.9128,39.8861,39.895,1347031.0
2020-01-03 14:50:00,44.95,45.0,44.95,45.0,1481473.0,39.895,39.9394,39.895,39.9394,1481473.0
2020-01-03 15:00:00,45.0,45.04,44.99,45.01,1946039.0,39.9394,39.9749,39.9305,39.9483,1946039.0
2020-01-03 15:10:00,45.02,45.02,44.98,44.98,1560142.0,39.9572,39.9572,39.9216,39.9216,1560142.0
2020-01-03 15:20:00,44.99,45.0,44.93,44.94,1360628.0,39.9305,39.9394,39.8773,39.8861,1360628.0
2020-01-03 15:30:00,44.94,44.95,44.91,44.94,1608127.0,39.8861,39.895,39.8595,39.8861,1608127.0
2020-01-03 15:40:00,44.94,44.98,44.93,44.94,1968630.0,39.8861,39.9216,39.8773,39.8861,1968630.0
2020-01-03 15:50:00,44.93,44.98,44.92,44.94,5933210.0,39.8773,39.9216,39.8684,39.8861,5933210.0
2020-01-06 09:30:00,44.6,44.68,44.59,44.64,2869745.0,39.5844,39.6554,39.5755,39.6199,2869745.0
2020-01-06 09:40:00,44.64,44.72,44.63,44.7,996335.0,39.6199,39.6909,39.611,39.6731,996335.0
2020-01-06 09:50:00,44.71,44.73,44.68,44.69,813791.0,39.682,39.6998,39.6554,39.6643,813791.0
2020-01-06 10:00:00,44.69,44.74,44.69,44.74,1123598.0,39.6643,39.7086,39.6643,39.7086,1123598.0
2020-01-06 10:10:00,44.74,44.76,44.71,44.73,5007481.0,39.7086,39.7264,39.682,39.6998,5007481.0
2020-01-06 10:20:00,44.74,44.76,44.73,44.76,471336.0,39.7086,39.7264,39.6998,39.7264,471336.0
2020-01-06 10:30:00,44.75,44.77,44.71,44.73,1280404.0,39.7175,39.7353,39.682,39.6998,1280404.0
2020-01-06 10:40:00,44.74,44.81,44.73,44.8,1179871.0,39.7086,39.7708,39.6998,39.7619,1179871.0
2020-01-06 10:50:00,44.81,44.82,44.78,44.79,1096835.0,39.7708,39.7796,39.7441,39.753,1096835.0
2020-01-06 11:00:00,44.79,44.81,44.77,44.79,906936.0,39.753,39.7708,39.7353,39.753,906936.0
2020-01-06 11:10:00,44.79,44.81,44.78,44.79,913014.0,39.753,39.7708,39.7441,39.753,913014.0
2020-01-06 11:20:00,44.79,44.81,44.78,44.8,891725.0,39.753,39.7708,39.7441,39.7619,891725.0
2020-01-06 11:30:00,44.8,44.82,44.77,44.79,888064.0,39.7619,39.7796,39.7353,39.753,888064.0
2020-01-06 11:40:00,44.79,44.8,44.76,44.76,844025.0,39.753,39.7619,39.7264,39.7264,844025.0
2020-01-06 11:50:00,44.76,44.78,44.75,44.78,322688.0,39.7264,39.7441,39.7175,39.7441,322688.0
2020-01-06 12:00:00,44.78,44.78,44.75,44.78,274532.0,39.7441,39.7441,39.7175,39.7441,274532.0
2020-01-06 12:10:00,44.78,44.79,44.76,44.76,410646.0,39.7441,39.753,39.7264,39.7264,410646.0
2020-01-06 12:20:00,44.76,44.78,44.75,44.77,343413.0,39.7264,39.7441,39.7175,39.7353,343413.0
2020-01-06 12:30:00,44.76,44.78,44.76,44.78,590358.0,39.7264,39.7441,39.7264,39.7441,590358.0
2020-01-06 12:40:00,44.77,44.8,44.77,44.8,628445.0,39.7353,39.7619,39.7353,39.7619,628445.0
2020-01-06 12:50:00,44.8,44.8,44.78,44.8,509077.0,39.7619,39.7619,39.7441,39.7619,509077.0
2020-01-06 13:00:00,44.8,44.85,44.79,44.83,886417.0,39.7619,39.8063,39.753,39.7885,886417.0
2020-01-06 13:10:00,44.82,44.84,44.82,44.84,338278.0,39.7796,39.7974,39.7796,39.7974,338278.0
2020-01-06 13:20:00,44.84,44.85,44.83,44.85,428455.0,39.7974,39.8063,39.7885,39.8063,428455.0
2020-01-06 13:30:00,44.84,44.86,44.84,44.85,307871.0,39.7974,39.8151,39.7974,39.8063,307871.0
2020-01-06 13:40:00,44.86,44.87,44.85,44.87,888485.0,39.8151,39.824,39.8063,39.824,888485.0
2020-01-06 13:50:00,44.87,44.87,44.85,44.86,233250.0,39.824,39.824,39.8063,39.8151,233250.0
2020-01-06 14:00:00,44.86,44.86,44.77,44.8,1621532.0,39.8151,39.8151,39.7353,39.7619,1621532.0
2020-01-06 14:10:00,44.8,44.83,44.79,44.8,358309.0,39.7619,39.7885,39.753,39.7619,358309.0
2020-01-06 14:20:00,44.8,44.81,44.78,44.8,1586078.0,39.7619,39.7708,39.7441,39.7619,1586078.0
2020-01-06 14:30:00,44.8,44.8,44.78,44.79,323522.0,39.7619,39.7619,39.7441,39.753,323522.0
2020-01-06 14:40:00,44.79,44.82,44.78,44.8,238944.0,39.753,39.7796,39.7441,39.7619,238944.0
2020-01-06 14:50:00,44.8,44.81,44.79,44.79,463343.0,39.7619,39.7708,39.753,39.753,463343.0
2020-01-06 15:00:00,44.79,44.82,44.79,44.8,500491.0,39.753,39.7796,39.753,39.7619,500491.0
2020-01-06 15:10:00,44.8,44.82,44.78,44.79,1201970.0,39.7619,39.7796,39.7441,39.753,1201970.0
2020-01-06 15:20:00,44.79,44.79,44.78,44.78,545656.0,39.753,39.753,39.7441,39.7441,545656.0
2020-01-06 15:30:00,44.79,44.79,44.76,44.78,677654.0,39.753,39.753,39.7264,39.7441,677654.0
2020-01-06 15:40:00,44.78,44.79,44.77,44.78,560012.0,39.7441,39.753,39.7353,39.7441,560012.0
2020-01-06 15:50:00,44.78,44.83,44.78,44.83,2986312.0,39.7441,39.7885,39.7441,39.7885,2986312.0
2020-01-07 09:30:00,44.79,44.84,44.73,44.74,1133836.0,39.753,39.7974,39.6998,39.7086,1133836.0
2020-01-07 09:40:00,44.73,44.74,44.69,44.73,1416534.0,39.6998,39.7086,39.6643,39.6998,1416534.0
2020-01-07 09:50:00,44.73,44.75,44.7,44.74,860251.0,39.6998,39.7175,39.6731,39.7086,860251.0
2020-01-07 10:00:00,44.74,44.81,44.74,44.79,960855.0,39.7086,39.7708,39.7086,39.753,960855.0
2020-01-07 10:10:00,44.79,44.84,44.78,44.8,3215845.0,39.753,39.7974,39.7441,39.7619,3215845.0
2020-01-07 10:20:00,44.81,44.84,44.78,44.84,890483.0,39.7708,39.7974,39.7441,39.7974,890483.0
2020-01-07 10:30:00,44.83,44.87,44.78,44.83,952086.0,39.7885,39.824,39.7441,39.7885,952086.0
2020-01-07 10:40:00,44.82,44.83,44.79,44.83,715730.0,39.7796,39.7885,39.753,39.7885,715730.0
2020-01-07 10:50:00,44.83,44.88,44.82,44.87,1135697.0,39.7885,39.8329,39.7796,39.824,1135697.0
2020-01-07 11:00:00,44.87,44.9,44.86,44.88,314348.0,39.824,39.8506,39.8151,39.8329,314348.0
2020-01-07 11:10:00,44.88,44.89,44.85,44.87,330302.0,39.8329,39.8418,39.8063,39.824,330302.0
2020-01-07 11:20:00,44.87,44.9,44.85,44.86,3299897.0,39.824,39.8506,39.8063,39.8151,3299897.0
2020-01-07 11:30:00,44.86,44.87,44.81,44.82,3591600.0,39.8151,39.824,39.7708,39.7796,3591600.0
2020-01-07 11:40:00,44.82,44.82,44.78,44.79,2703197.0,39.7796,39.7796,39.7441,39.753,2703197.0
2020-01-07 11:50:00,44.79,44.8,44.76,44.79,1014637.0,39.753,39.7619,39.7264,39.753,1014637.0
2020-01-07 12:00:00,44.79,44.81,44.78,44.81,677522.0,39.753,39.7708,39.7441,39.7708,677522.0
2020-01-07 12:10:00,44.8,44.82,44.79,44.82,239411.0,39.7619,39.7796,39.753,39.7796,239411.0
2020-01-07 12:20:00,44.82,44.84,44.81,44.84,299817.0,39.7796,39.7974,39.7708,39.7974,299817.0
2020-01-07 12:30:00,44.84,44.84,44.8,44.8,854045.0,39.7974,39.7974,39.7619,39.7619,854045.0
2020-01-07 12:40:00,44.8,44.81,44.78,44.8,3457991.0,39.7619,39.7708,39.7441,39.7619,3457991.0
2020-01-07 12:50:00,44.8,44.81,44.77,44.78,4109695.0,39.7619,39.7708,39.7353,39.7441,4109695.0
2020-01-07 13:00:00,44.78,44.82,44.77,44.81,2173147.0,39.7441,39.7796,39.7353,39.7708,2173147.0
2020-01-07 13:10:00,44.81,44.83,44.8,44.83,464046.0,39.7708,39.7885,39.7619,39.7885,464046.0
2020-01-07 13:20:00,44.83,44.83,44.81,44.83,1437201.0,39.7885,39.7885,39.7708,39.7885,1437201.0
2020-01-07 13:30:00,44.83,44.83,44.82,44.82,170150.0,39.7885,39.7885,39.7796,39.7796,170150.0
2020-01-07 13:40:00,44.82,44.83,44.81,44.83,427357.0,39.7796,39.7885,39.7708,39.7885,427357.0
2020-01-07 13:50:00,44.83,44.84,44.82,44.84,685002.0,39.7885,39.7974,39.7796,39.7974,685002.0
2020-01-07 14:00:00,44.84,44.84,44.81,44.82,707774.0,39.7974,39.7974,39.7708,39.7796,707774.0
2020-01-07 14:10:00,44.82,44.82,44.77,44.79,3298651.0,39.7796,39.7796,39.7353,39.753,3298651.0
2020-01-07 14:20:00,44.79,44.81,44.77,44.8,1576077.0,39.753,39.7708,39.7353,39.7619,1576077.0
2020-01-07 14:30:00,44.8,44.81,44.78,44.8,424392.0,39.7619,39.7708,39.7441,39.7619,424392.0
2020-01-07 14:40:00,44.79,44.8,44.78,44.8,389937.0,39.753,39.7619,39.7441,39.7619,389937.0
2020-01-07 14:50:00,44.8,44.81,44.79,44.8,489874.0,39.7619,39.7708,39.753,39.7619,489874.0
2020-01-07 15:00:00,44.8,44.85,44.8,44.84,1008209.0,39.7619,39.8063,39.7619,39.7974,1008209.0
2020-01-07 15:10:00,44.84,44.86,44.84,44.84,866250.0,39.7974,39.8151,39.7974,39.7974,866250.0
2020-01-07 15:20:00,44.84,44.87,44.84,44.87,735652.0,39.7974,39.824,39.7974,39.824,735652.0
2020-01-07 15:30:00,44.87,44.87,44.84,44.84,460726.0,39.824,39.824,39.7974,39.7974,460726.0
2020-01-07 15:40:00,44.85,44.85,44.81,44.84,2920918.0,39.8063,39.8063,39.7708,39.7974,2920918.0
2020-01-07 15:50:00,44.83,44.84,44.8,44.81,3966876.0,39.7885,39.7974,39.7619,39.7708,3966876.0
2020-01-08 09:30:00,44.73,44.79,44.69,44.75,6274443.0,39.6998,39.753,39.6643,39.7175,6274443.0
2020-01-08 09:40:00,44.76,44.81,44.75,44.81,2194077.0,39.7264,39.7708,39.7175,39.7708,2194077.0
2020-01-08 09:50:00,44.81,44.9,44.81,44.89,4009739.0,39.7708,39.8506,39.7708,39.8418,4009739.0
2020-01-08 10:00:00,44.89,44.93,44.88,44.91,3664712.0,39.8418,39.8773,39.8329,39.8595,3664712.0
2020-01-08 10:10:00,44.91,44.94,44.9,44.91,1018109.0,39.8595,39.8861,39.8506,39.8595,1018109.0
2020-01-08 10:20:00,44.91,44.92,44.87,44.88,1411514.0,39.8595,39.8684,39.824,39.8329,1411514.0
2020-01-08 10:30:00,44.88,44.89,44.83,44.84,2174816.0,39.8329,39.8418,39.7885,39.7974,2174816.0
2020-01-08 10:40:00,44.85,44.86,44.79,44.82,889847.0,39.8063,39.8151,39.753,39.7796,889847.0
2020-01-08 10:50:00,44.82,44.82,44.79,44.8,814689.0,39.7796,39.7796,39.753,39.7619,814689.0
2020-01-08 11:00:00,44.8,44.81,44.77,44.81,1106841.0,39.7619,39.7708,39.7353,39.7708,1106841.0
2020-01-08 11:10:00,44.8,44.81,44.79,44.8,624053.0,39.7619,39.7708,39.753,39.7619,624053.0
2020-01-08 11:20:00,44.8,44.91,44.74,44.87,2156939.0,39.7619,39.8595,39.7086,39.824,2156939.0
2020-01-08 11:30:00,44.87,45.0,44.77,44.98,3652957.0,39.824,39.9394,39.7353,39.9216,3652957.0
2020-01-08 11:40:00,44.98,45.11,44.97,45.1,2195880.0,39.9216,40.037,39.9128,40.0282,2195880.0
2020-01-08 11:50:00,45.1,45.22,45.09,45.15,3651132.0,40.0282,40.1347,40.0193,40.0725,3651132.0
2020-01-08 12:00:00,45.15,45.27,45.14,45.27,7535256.0,40.0725,40.179,40.0637,40.179,7535256.0
2020-01-08 12:10:00,45.27,45.29,45.19,45.22,3307287.0,40.179,40.1968,40.108,40.1347,3307287.0
2020-01-08 12:20:00,45.22,45.26,45.2,45.24,771163.0,40.1347,40.1702,40.1169,40.1524,771163.0
2020-01-08 12:30:00,45.23,45.24,45.2,45.21,454422.0,40.1435,40.1524,40.1169,40.1258,454422.0
2020-01-08 12:40:00,45.21,45.23,45.2,45.23,1233799.0,40.1258,40.1435,40.1169,40.1435,1233799.0
2020-01-08 12:50:00,45.23,45.26,45.21,45.25,946943.0,40.1435,40.1702,40.1258,40.1613,946943.0
2020-01-08 13:00:00,45.25,45.27,45.24,45.26,1652414.0,40.1613,40.179,40.1524,40.1702,1652414.0
2020-01-08 13:10:00,45.26,45.26,45.23,45.26,388836.0,40.1702,40.1702,40.1435,40.1702,388836.0
2020-01-08 13:20:00,45.26,45.28,45.24,45.28,502154.0,40.1702,40.1879,40.1524,40.1879,502154.0
2020-01-08 13:30:00,45.28,45.3,45.27,45.3,1239553.0,40.1879,40.2057,40.179,40.2057,1239553.0
2020-01-08 13:40:00,45.3,45.3,45.27,45.27,784215.0,40.2057,40.2057,40.179,40.179,784215.0
2020-01-08 13:50:00,45.27,45.27,45.21,45.23,628420.0,40.179,40.179,40.1258,40.1435,628420.0
2020-01-08 14:00:00,45.22,45.24,45.21,45.23,723481.0,40.1347,40.1524,40.1258,40.1435,723481.0
2020-01-08 14:10:00,45.23,45.24,45.21,45.22,671630.0,40.1435,40.1524,40.1258,40.1347,671630.0
2020-01-08 14:20:00,45.21,45.22,45.2,45.21,233929.0,40.1258,40.1347,40.1169,40.1258,233929.0
2020-01-08 14:30:00,45.21,45.21,45.19,45.2,520397.0,40.1258,40.1258,40.108,40.1169,520397.0
2020-01-08 14:40:00,45.2,45.21,45.19,45.21,275466.0,40.1169,40.1258,40.108,40.1258,275466.0
2020-01-08 14:50:00,45.2,45.21,45.19,45.2,753226.0,40.1169,40.1258,40.108,40.1169,753226.0
2020-01-08 15:00:00,45.2,45.22,45.19,45.21,643137.0,40.1169,40.1347,40.108,40.1258,643137.0
2020-01-08 15:10:00,45.21,45.21,45.18,45.19,1143982.0,40.1258,40.1258,40.0992,40.108,1143982.0
2020-01-08 15:20:00,45.19,45.21,45.17,45.2,1649692.0,40.108,40.1258,40.0903,40.1169,1649692.0
2020-01-08 15:30:00,45.21,45.21,45.16,45.18,948352.0,40.1258,40.1258,40.0814,40.0992,948352.0
2020-01-08 15:40:00,45.18,45.19,45.1,45.11,2520333.0,40.0992,40.108,40.0282,40.037,2520333.0
2020-01-08 15:50:00,45.11,45.12,45.0,45.04,5671330.0,40.037,40.0459,39.9394,39.9749,5671330.0
2020-01-09 09:30:00,45.48,45.48,45.38,45.42,2786290.0,40.3654,40.3654,40.2767,40.3122,2786290.0
2020-01-09 09:40:00,45.42,45.44,45.38,45.43,1641975.0,40.3122,40.3299,40.2767,40.321,1641975.0
2020-01-09 09:50:00,45.43,45.44,45.38,45.39,1277289.0,40.321,40.3299,40.2767,40.2855,1277289.0
2020-01-09 10:00:00,45.39,45.4,45.34,45.34,982561.0,40.2855,40.2944,40.2412,40.2412,982561.0
2020-01-09 10:10:00,45.35,45.36,45.33,45.34,3559905.0,40.25,40.2589,40.2323,40.2412,3559905.0
2020-01-09 10:20:00,45.34,45.36,45.33,45.36,3199663.0,40.2412,40.2589,40.2323,40.2589,3199663.0
2020-01-09 10:30:00,45.36,45.39,45.34,45.39,1571832.0,40.2589,40.2855,40.2412,40.2855,1571832.0
2020-01-09 10:40:00,45.39,45.4,45.34,45.36,1781372.0,40.2855,40.2944,40.2412,40.2589,1781372.0
2020-01-09 10:50:00,45.37,45.39,45.36,45.38,862096.0,40.2678,40.2855,40.2589,40.2767,862096.0
2020-01-09 11:00:00,45.38,45.4,45.37,45.38,997907.0,40.2767,40.2944,40.2678,40.2767,997907.0
2020-01-09 11:10:00,45.38,45.39,45.36,45.37,916055.0,40.2767,40.2855,40.2589,40.2678,916055.0
2020-01-09 11:20:00,45.38,45.39,45.34,45.36,1191886.0,40.2767,40.2855,40.2412,40.2589,1191886.0
2020-01-09 11:30:00,45.36,45.41,45.35,45.41,1424589.0,40.2589,40.3033,40.25,40.3033,1424589.0
2020-01-09 11:40:00,45.41,45.44,45.39,45.44,742983.0,40.3033,40.3299,40.2855,40.3299,742983.0
2020-01-09 11:50:00,45.44,45.45,45.4,45.43,739723.0,40.3299,40.3388,40.2944,40.321,739723.0
2020-01-09 12:00:00,45.43,45.43,45.39,45.39,301389.0,40.321,40.321,40.2855,40.2855,301389.0
2020-01-09 12:10:00,45.4,45.4,45.37,45.37,310130.0,40.2944,40.2944,40.2678,40.2678,310130.0
2020-01-09 12:20:00,45.38,45.38,45.33,45.34,485268.0,40.2767,40.2767,40.2323,40.2412,485268.0
2020-01-09 12:30:00,45.34,45.35,45.29,45.3,1295548.0,40.2412,40.25,40.1968,40.2057,1295548.0
2020-01-09 12:40:00,45.29,45.3,45.26,45.29,588857.0,40.1968,40.2057,40.1702,40.1968,588857.0
2020-01-09 12:50:00,45.29,45.32,45.28,45.3,2185169.0,40.1968,40.2234,40.1879,40.2057,2185169.0
2020-01-09 13:00:00,45.3,45.35,45.3,45.33,501518.0,40.2057,40.25,40.2057,40.2323,501518.0
2020-01-09 13:10:00,45.33,45.34,45.25,45.28,1001263.0,40.2323,40.2412,40.1613,40.1879,1001263.0
2020-01-09 13:20:00,45.29,45.33,45.27,45.32,521024.0,40.1968,40.2323,40.179,40.2234,521024.0
2020-01-09 13:30:00,45.32,45.33,45.29,45.3,282464.0,40.2234,40.2323,40.1968,40.2057,282464.0
2020-01-09 13:40:00,45.3,45.32,45.29,45.32,202045.0,40.2057,40.2234,40.1968,40.2234,202045.0
2020-01-09 13:50:00,45.32,45.34,45.31,45.32,629923.0,40.2234,40.2412,40.2145,40.2234,629923.0
2020-01-09 14:00:00,45.32,45.32,45.29,45.3,398626.0,40.2234,40.2234,40.1968,40.2057,398626.0
2020-01-09 14:10:00,45.3,45.34,45.3,45.32,874856.0,40.2057,40.2412,40.2057,40.2234,874856.0
2020-01-09 14:20:00,45.32,45.35,45.31,45.34,373424.0,40.2234,40.25,40.2145,40.2412,373424.0
2020-01-09 14:30:00,45.34,45.4,45.33,45.39,1006059.0,40.2412,40.2944,40.2323,40.2855,1006059.0
2020-01-09 14:40:00,45.4,45.4,45.36,45.38,643873.0,40.2944,40.2944,40.2589,40.2767,643873.0
2020-01-09 14:50:00,45.38,45.38,45.34,45.37,721809.0,40.2767,40.2767,40.2412,40.2678,721809.0
2020-01-09 15:00:00,45.36,45.37,45.35,45.36,332927.0,40.2589,40.2678,40.25,40.2589,332927.0
2020-01-09 15:10:00,45.36,45.37,45.33,45.37,817655.0,40.2589,40.2678,40.2323,40.2678,817655.0
2020-01-09 15:20:00,45.37,45.37,45.33,45.35,664104.0,40.2678,40.2678,40.2323,40.25,664104.0
2020-01-09 15:30:00,45.34,45.35,45.33,45.34,214057.0,40.2412,40.25,40.2323,40.2412,214057.0
2020-01-09 15:40:00,45.34,45.35,45.32,45.33,777465.0,40.2412,40.25,40.2234,40.2323,777465.0
2020-01-09 15:50:00,45.33,45.37,45.32,45.35,2976753.0,40.2323,40.2678,40.2234,40.25,2976753.0
2020-01-10 09:30:00,45.64,45.66,45.55,45.55,1547450.0,40.5074,40.5252,40.4275,40.4275,1547450.0
2020-01-10 09:40:00,45.55,45.62,45.54,45.62,856611.0,40.4275,40.4897,40.4187,40.4897,856611.0
2020-01-10 09:50:00,45.62,45.67,45.61,45.66,1037876.0,40.4897,40.5341,40.4808,40.5252,1037876.0
2020-01-10 10:00:00,45.67,45.71,45.65,45.7,898980.0,40.5341,40.5696,40.5163,40.5607,898980.0
2020-01-10 10:10:00,45.7,45.72,45.65,45.71,2877144.0,40.5607,40.5784,40.5163,40.5696,2877144.0
2020-01-10 10:20:00,45.71,45.75,45.71,45.75,1305146.0,40.5696,40.6051,40.5696,40.6051,1305146.0
2020-01-10 10:30:00,45.75,45.76,45.72,45.75,1073392.0,40.6051,40.6139,40.5784,40.6051,1073392.0
2020-01-10 10:40:00,45.75,45.77,45.73,45.73,973668.0,40.6051,40.6228,40.5873,40.5873,973668.0
2020-01-10 10:50:00,45.73,45.75,45.7,45.75,2015188.0,40.5873,40.6051,40.5607,40.6051,2015188.0
2020-01-10 11:00:00,45.75,45.75,45.71,45.75,1088329.0,40.6051,40.6051,40.5696,40.6051,1088329.0
2020-01-10 11:10:00,45.75,45.75,45.71,45.72,537293.0,40.6051,40.6051,40.5696,40.5784,537293.0
2020-01-10 11:20:00,45.72,45.73,45.61,45.62,6763208.0,40.5784,40.5873,40.4808,40.4897,6763208.0
2020-01-10 11:30:00,45.62,45.64,45.58,45.64,2451413.0,40.4897,40.5074,40.4542,40.5074,2451413.0
2020-01-10 11:40:00,45.64,45.64,45.58,45.59,1064688.0,40.5074,40.5074,40.4542,40.4631,1064688.0
2020-01-10 11:50:00,45.59,45.64,45.58,45.61,2559200.0,40.4631,40.5074,40.4542,40.4808,2559200.0
2020-01-10 12:00:00,45.61,45.61,45.53,45.53,2919477.0,40.4808,40.4808,40.4098,40.4098,2919477.0
2020-01-10 12:10:00,45.54,45.59,45.53,45.59,1175701.0,40.4187,40.4631,40.4098,40.4631,1175701.0
2020-01-10 12:20:00,45.59,45.62,45.56,45.61,2960096.0,40.4631,40.4897,40.4364,40.4808,2960096.0
2020-01-10 12:30:00,45.62,45.64,45.61,45.64,503656.0,40.4897,40.5074,40.4808,40.5074,503656.0
2020-01-10 12:40:00,45.64,45.65,45.63,45.64,521382.0,40.5074,40.5163,40.4986,40.5074,521382.0
2020-01-10 12:50:00,45.65,45.66,45.64,45.65,494621.0,40.5163,40.5252,40.5074,40.5163,494621.0
2020-01-10 13:00:00,45.65,45.69,45.64,45.69,430397.0,40.5163,40.5518,40.5074,40.5518,430397.0
2020-01-10 13:10:00,45.69,45.72,45.68,45.71,466863.0,40.5518,40.5784,40.5429,40.5696,466863.0
2020-01-10 13:20:00,45.72,45.73,45.7,45.72,852863.0,40.5784,40.5873,40.5607,40.5784,852863.0
2020-01-10 13:30:00,45.72,45.73,45.71,45.73,516580.0,40.5784,40.5873,40.5696,40.5873,516580.0
2020-01-10 13:40:00,45.72,45.74,45.71,45.74,740339.0,40.5784,40.5962,40.5696,40.5962,740339.0
2020-01-10 13:50:00,45.74,45.75,45.73,45.73,595609.0,40.5962,40.6051,40.5873,40.5873,595609.0
2020-01-10 14:00:00,45.74,45.74,45.67,45.68,1016572.0,40.5962,40.5962,40.5341,40.5429,1016572.0
2020-01-10 14:10:00,45.68,45.68,45.65,45.67,549823.0,40.5429,40.5429,40.5163,40.5341,549823.0
2020-01-10 14:20:00,45.66,45.68,45.65,45.66,720169.0,40.5252,40.5429,40.5163,40.5252,720169.0
2020-01-10 14:30:00,45.66,45.66,45.63,45.64,484852.0,40.5252,40.5252,40.4986,40.5074,484852.0
2020-01-10 14:40:00,45.63,45.64,45.6,45.62,563006.0,40.4986,40.5074,40.4719,40.4897,563006.0
2020-01-10 14:50:00,45.62,45.63,45.6,45.63,889329.0,40.4897,40.4986,40.4719,40.4986,889329.0
2020-01-10 15:00:00,45.63,45.63,45.58,45.59,877457.0,40.4986,40.4986,40.4542,40.4631,877457.0
2020-01-10 15:10:00,45.59,45.61,45.57,45.59,2549647.0,40.4631,40.4808,40.4453,40.4631,2549647.0
2020-01-10 15:20:00,45.59,45.6,45.57,45.59,598137.0,40.4631,40.4719,40.4453,40.4631,598137.0
2020-01-10 15:30:00,45.59,45.6,45.56,45.57,1110386.0,40.4631,40.4719,40.4364,40.4453,1110386.0
2020-01-10 15:40:00,45.58,45.6,45.53,45.54,3816109.0,40.4542,40.4719,40.4098,40.4187,3816109.0
2020-01-10 15:50:00,45.53,45.61,45.53,45.6,3867641.0,40.4098,40.4808,40.4098,40.4719,3867641.0
2020-01-13 09:30:00,45.91,45.93,45.85,45.87,1484737.0,40.7471,40.7648,40.6938,40.7116,1484737.0
2020-01-13 09:40:00,45.88,45.9,45.81,45.9,1728565.0,40.7204,40.7382,40.6583,40.7382,1728565.0
2020-01-13 09:50:00,45.9,45.96,45.89,45.95,1610623.0,40.7382,40.7914,40.7293,40.7826,1610623.0
2020-01-13 10:00:00,45.95,45.97,45.94,45.96,1915052.0,40.7826,40.8003,40.7737,40.7914,1915052.0
2020-01-13 10:10:00,45.96,45.96,45.93,45.93,918252.0,40.7914,40.7914,40.7648,40.7648,918252.0
2020-01-13 10:20:00,45.93,45.99,45.91,45.98,1522701.0,40.7648,40.8181,40.7471,40.8092,1522701.0
2020-01-13 10:30:00,45.98,45.99,45.94,45.97,965779.0,40.8092,40.8181,40.7737,40.8003,965779.0
2020-01-13 10:40:00,45.96,46.0,45.95,46.0,904412.0,40.7914,40.8269,40.7826,40.8269,904412.0
2020-01-13 10:50:00,46.0,46.03,45.99,46.03,1651868.0,40.8269,40.8536,40.8181,40.8536,1651868.0
2020-01-13 11:00:00,46.03,46.05,46.0,46.04,2105996.0,40.8536,40.8713,40.8269,40.8624,2105996.0
2020-01-13 11:10:00,46.04,46.06,46.02,46.05,1127143.0,40.8624,40.8802,40.8447,40.8713,1127143.0
2020-01-13 11:20:00,46.04,46.08,46.02,46.07,4359920.0,40.8624,40.8979,40.8447,40.8891,4359920.0
2020-01-13 11:30:00,46.07,46.11,46.06,46.1,1695500.0,40.8891,40.9246,40.8802,40.9157,1695500.0
2020-01-13 11:40:00,46.1,46.13,46.08,46.12,1055036.0,40.9157,40.9423,40.8979,40.9334,1055036.0
2020-01-13 11:50:00,46.12,46.13,46.1,46.13,645102.0,40.9334,40.9423,40.9157,40.9423,645102.0
2020-01-13 12:00:00,46.13,46.15,46.12,46.12,1449812.0,40.9423,40.9601,40.9334,40.9334,1449812.0
2020-01-13 12:10:00,46.12,46.18,46.12,46.18,5160995.0,40.9334,40.9867,40.9334,40.9867,5160995.0
2020-01-13 12:20:00,46.18,46.19,46.17,46.18,2034291.0,40.9867,40.9956,40.9778,40.9867,2034291.0
2020-01-13 12:30:00,46.18,46.2,46.17,46.19,1694226.0,40.9867,41.0045,40.9778,40.9956,1694226.0
2020-01-13 12:40:00,46.19,46.21,46.19,46.21,514613.0,40.9956,41.0133,40.9956,41.0133,514613.0
2020-01-13 12:50:00,46.21,46.24,46.2,46.23,477775.0,41.0133,41.04,41.0045,41.0311,477775.0
2020-01-13 13:00:00,46.23,46.25,46.23,46.25,626921.0,41.0311,41.0488,41.0311,41.0488,626921.0
2020-01-13 13:10:00,46.25,46.27,46.24,46.27,1059932.0,41.0488,41.0666,41.04,41.0666,1059932.0
2020-01-13 13:20:00,46.27,46.27,46.25,46.27,602329.0,41.0666,41.0666,41.0488,41.0666,602329.0
2020-01-13 13:30:00,46.27,46.27,46.21,46.21,1705840.0,41.0666,41.0666,41.0133,41.0133,1705840.0
2020-01-13 13:40:00,46.22,46.24,46.21,46.23,1323609.0,41.0222,41.04,41.0133,41.0311,1323609.0
2020-01-13 13:50:00,46.23,46.26,46.22,46.25,1100392.0,41.0311,41.0577,41.0222,41.0488,1100392.0
2020-01-13 14:00:00,46.24,46.29,46.23,46.28,1464658.0,41.04,41.0843,41.0311,41.0755,1464658.0
2020-01-13 14:10:00,46.28,46.29,46.26,46.28,557376.0,41.0755,41.0843,41.0577,41.0755,557376.0
2020-01-13 14:20:00,46.28,46.32,46.27,46.3,1810390.0,41.0755,41.111,41.0666,41.0932,1810390.0
2020-01-13 14:30:00,46.3,46.3,46.27,46.29,821347.0,41.0932,41.0932,41.0666,41.0843,821347.0
2020-01-13 14:40:00,46.29,46.29,46.24,46.26,1028744.0,41.0843,41.0843,41.04,41.0577,1028744.0
2020-01-13 14:50:00,46.26,46.28,46.25,46.27,1688873.0,41.0577,41.0755,41.0488,41.0666,1688873.0
2020-01-13 15:00:00,46.27,46.29,46.25,46.28,1488604.0,41.0666,41.0843,41.0488,41.0755,1488604.0
2020-01-13 15:10:00,46.27,46.28,46.26,46.27,630701.0,41.0666,41.0755,41.0577,41.0666,630701.0
2020-01-13 15:20:00,46.27,46.27,46.24,46.26,2704482.0,41.0666,41.0666,41.04,41.0577,2704482.0
2020-01-13 15:30:00,46.26,46.28,46.25,46.28,1129447.0,41.0577,41.0755,41.0488,41.0755,1129447.0
2020-01-13 15:40:00,46.28,46.28,46.26,46.28,2106658.0,41.0755,41.0755,41.0577,41.0755,2106658.0
2020-01-13 15:50:00,46.28,46.32,46.27,46.32,5344521.0,41.0755,41.111,41.0666,41.111,5344521.0
2020-01-14 09:30:00,46.03,46.07,45.99,46.02,2933458.0,40.8536,40.8891,40.8181,40.8447,2933458.0
2020-01-14 09:40:00,46.02,46.02,45.94,45.98,2102237.0,40.8447,40.8447,40.7737,40.8092,2102237.0
2020-01-14 09:50:00,45.98,45.98,45.91,45.92,1976342.0,40.8092,40.8092,40.7471,40.7559,1976342.0
2020-01-14 10:00:00,45.93,45.97,45.9,45.95,2692217.0,40.7648,40.8003,40.7382,40.7826,2692217.0
2020-01-14 10:10:00,45.95,45.98,45.93,45.96,1257716.0,40.7826,40.8092,40.7648,40.7914,1257716.0
2020-01-14 10:20:00,45.96,45.97,45.93,45.96,1250330.0,40.7914,40.8003,40.7648,40.7914,1250330.0
2020-01-14 10:30:00,45.96,46.0,45.95,45.98,1369031.0,40.7914,40.8269,40.7826,40.8092,1369031.0
2020-01-14 10:40:00,45.98,45.99,45.92,45.94,1919116.0,40.8092,40.8181,40.7559,40.7737,1919116.0
2020-01-14 10:50:00,45.94,45.95,45.91,45.95,1749837.0,40.7737,40.7826,40.7471,40.7826,1749837.0
2020-01-14 11:00:00,45.95,45.98,45.93,45.97,1449745.0,40.7826,40.8092,40.7648,40.8003,1449745.0
2020-01-14 11:10:00,45.97,45.97,45.95,45.96,622271.0,40.8003,40.8003,40.7826,40.7914,622271.0
2020-01-14 11:20:00,45.96,45.96,45.92,45.93,683062.0,40.7914,40.7914,40.7559,40.7648,683062.0
2020-01-14 11:30:00,45.93,45.93,45.91,45.92,457269.0,40.7648,40.7648,40.7471,40.7559,457269.0
2020-01-14 11:40:00,45.91,45.94,45.91,45.93,388267.0,40.7471,40.7737,40.7471,40.7648,388267.0
2020-01-14 11:50:00,45.93,45.96,45.92,45.95,769827.0,40.7648,40.7914,40.7559,40.7826,769827.0
2020-01-14 12:00:00,45.96,45.96,45.93,45.94,515185.0,40.7914,40.7914,40.7648,40.7737,515185.0
2020-01-14 12:10:00,45.94,45.97,45.93,45.97,875885.0,40.7737,40.8003,40.7648,40.8003,875885.0
2020-01-14 12:20:00,45.97,45.97,45.96,45.97,282944.0,40.8003,40.8003,40.7914,40.8003,282944.0
2020-01-14 12:30:00,45.97,46.02,45.96,46.02,1361712.0,40.8003,40.8447,40.7914,40.8447,1361712.0
2020-01-14 12:40:00,46.02,46.03,46.0,46.03,1876484.0,40.8447,40.8536,40.8269,40.8536,1876484.0
2020-01-14 12:50:00,46.02,46.03,45.99,45.99,828479.0,40.8447,40.8536,40.8181,40.8181,828479.0
2020-01-14 13:00:00,46.0,46.03,45.99,46.01,311858.0,40.8269,40.8536,40.8181,40.8358,311858.0
2020-01-14 13:10:00,46.01,46.01,45.99,46.0,329218.0,40.8358,40.8358,40.8181,40.8269,329218.0
2020-01-14 13:20:00,46.0,46.03,46.0,46.03,341177.0,40.8269,40.8536,40.8269,40.8536,341177.0
2020-01-14 13:30:00,46.02,46.04,45.9,46.01,5188964.0,40.8447,40.8624,40.7382,40.8358,5188964.0
2020-01-14 13:40:00,46.02,46.05,45.84,45.92,6288042.0,40.8447,40.8713,40.6849,40.7559,6288042.0
2020-01-14 13:50:00,45.93,45.96,45.9,45.9,546395.0,40.7648,40.7914,40.7382,40.7382,546395.0
2020-01-14 14:00:00,45.9,45.92,45.86,45.89,3935797.0,40.7382,40.7559,40.7027,40.7293,3935797.0
2020-01-14 14:10:00,45.89,45.9,45.82,45.86,1652283.0,40.7293,40.7382,40.6672,40.7027,1652283.0
2020-01-14 14:20:00,45.86,45.95,45.84,45.94,1714339.0,40.7027,40.7826,40.6849,40.7737,1714339.0
2020-01-14 14:30:00,45.95,45.99,45.93,45.98,786749.0,40.7826,40.8181,40.7648,40.8092,786749.0
2020-01-14 14:40:00,45.98,46.03,45.98,46.02,1138724.0,40.8092,40.8536,40.8092,40.8447,1138724.0
2020-01-14 14:50:00,46.02,46.03,46.0,46.01,494958.0,40.8447,40.8536,40.8269,40.8358,494958.0
2020-01-14 15:00:00,46.01,46.04,46.0,46.02,743578.0,40.8358,40.8624,40.8269,40.8447,743578.0
2020-01-14 15:10:00,46.01,46.02,45.98,46.0,678397.0,40.8358,40.8447,40.8092,40.8269,678397.0
2020-01-14 15:20:00,46.0,46.01,45.96,45.97,1516637.0,40.8269,40.8358,40.7914,40.8003,1516637.0
2020-01-14 15:30:00,45.97,46.02,45.95,46.01,1048081.0,40.8003,40.8447,40.7826,40.8358,1048081.0
2020-01-14 15:40:00,46.01,46.03,45.98,46.0,2011546.0,40.8358,40.8536,40.8092,40.8269,2011546.0
2020-01-14 15:50:00,45.99,46.03,45.95,46.02,4188357.0,40.8181,40.8536,40.7826,40.8447,4188357.0
2020-01-15 09:30:00,45.86,45.92,45.85,45.88,1950535.0,40.7027,40.7559,40.6938,40.7204,1950535.0
2020-01-15 09:40:00,45.87,45.9,45.81,45.83,2470947.0,40.7116,40.7382,40.6583,40.6761,2470947.0
2020-01-15 09:50:00,45.83,45.87,45.81,45.86,2377334.0,40.6761,40.7116,40.6583,40.7027,2377334.0
2020-01-15 10:00:00,45.86,45.87,45.82,45.84,1840141.0,40.7027,40.7116,40.6672,40.6849,1840141.0
2020-01-15 10:10:00,45.85,45.86,45.79,45.8,1154755.0,40.6938,40.7027,40.6406,40.6494,1154755.0
2020-01-15 10:20:00,45.8,45.8,45.74,45.77,1159408.0,40.6494,40.6494,40.5962,40.6228,1159408.0
2020-01-15 10:30:00,45.77,45.8,45.75,45.8,1229362.0,40.6228,40.6494,40.6051,40.6494,1229362.0
2020-01-15 10:40:00,45.8,45.84,45.79,45.8,1666052.0,40.6494,40.6849,40.6406,40.6494,1666052.0
2020-01-15 10:50:00,45.8,45.81,45.77,45.8,1424128.0,40.6494,40.6583,40.6228,40.6494,1424128.0
2020-01-15 11:00:00,45.8,45.82,45.77,45.79,1732265.0,40.6494,40.6672,40.6228,40.6406,1732265.0
2020-01-15 11:10:00,45.78,45.79,45.74,45.76,2890967.0,40.6317,40.6406,40.5962,40.6139,2890967.0
2020-01-15 11:20:00,45.76,45.77,45.73,45.76,1251946.0,40.6139,40.6228,40.5873,40.6139,1251946.0
2020-01-15 11:30:00,45.76,45.77,45.73,45.76,918022.0,40.6139,40.6228,40.5873,40.6139,918022.0
2020-01-15 11:40:00,45.77,45.79,45.74,45.75,752161.0,40.6228,40.6406,40.5962,40.6051,752161.0
2020-01-15 11:50:00,45.75,45.78,45.74,45.75,1031208.0,40.6051,40.6317,40.5962,40.6051,1031208.0
2020-01-15 12:00:00,45.75,45.77,45.74,45.77,2111348.0,40.6051,40.6228,40.5962,40.6228,2111348.0
2020-01-15 12:10:00,45.77,45.79,45.76,45.76,367052.0,40.6228,40.6406,40.6139,40.6139,367052.0
2020-01-15 12:20:00,45.76,45.78,45.76,45.78,256364.0,40.6139,40.6317,40.6139,40.6317,256364.0
2020-01-15 12:30:00,45.77,45.78,45.74,45.77,742316.0,40.6228,40.6317,40.5962,40.6228,742316.0
2020-01-15 12:40:00,45.77,45.78,45.72,45.73,449896.0,40.6228,40.6317,40.5784,40.5873,449896.0
2020-01-15 12:50:00,45.72,45.73,45.66,45.67,947140.0,40.5784,40.5873,40.5252,40.5341,947140.0
2020-01-15 13:00:00,45.66,45.69,45.64,45.65,1533657.0,40.5252,40.5518,40.5074,40.5163,1533657.0
2020-01-15 13:10:00,45.65,45.67,45.63,45.66,564211.0,40.5163,40.5341,40.4986,40.5252,564211.0
2020-01-15 13:20:00,45.66,45.66,45.62,45.64,711327.0,40.5252,40.5252,40.4897,40.5074,711327.0
2020-01-15 13:30:00,45.64,45.66,45.6,45.65,1381879.0,40.5074,40.5252,40.4719,40.5163,1381879.0
2020-01-15 13:40:00,45.64,45.68,45.64,45.66,1087240.0,40.5074,40.5429,40.5074,40.5252,1087240.0
2020-01-15 13:50:00,45.67,45.69,45.64,45.68,1934835.0,40.5341,40.5518,40.5074,40.5429,1934835.0
2020-01-15 14:00:00,45.67,45.73,45.66,45.72,1324399.0,40.5341,40.5873,40.5252,40.5784,1324399.0
2020-01-15 14:10:00,45.73,45.75,45.71,45.73,754913.0,40.5873,40.6051,40.5696,40.5873,754913.0
2020-01-15 14:20:00,45.73,45.74,45.69,45.7,822798.0,40.5873,40.5962,40.5518,40.5607,822798.0
2020-01-15 14:30:00,45.7,45.71,45.69,45.7,388046.0,40.5607,40.5696,40.5518,40.5607,388046.0
2020-01-15 14:40:00,45.7,45.71,45.69,45.7,732819.0,40.5607,40.5696,40.5518,40.5607,732819.0
2020-01-15 14:50:00,45.69,45.72,45.67,45.69,1041978.0,40.5518,40.5784,40.5341,40.5518,1041978.0
2020-01-15 15:00:00,45.7,45.7,45.67,45.68,422200.0,40.5607,40.5607,40.5341,40.5429,422200.0
2020-01-15 15:10:00,45.68,45.69,45.66,45.67,455088.0,40.5429,40.5518,40.5252,40.5341,455088.0
2020-01-15 15:20:00,45.66,45.67,45.63,45.65,542242.0,40.5252,40.5341,40.4986,40.5163,542242.0
2020-01-15 15:30:00,45.65,45.65,45.6,45.64,1447094.0,40.5163,40.5163,40.4719,40.5074,1447094.0
2020-01-15 15:40:00,45.64,45.64,45.61,45.64,1017429.0,40.5074,40.5074,40.4808,40.5074,1017429.0
2020-01-15 15:50:00,45.64,45.68,45.62,45.66,8008472.0,40.5074,40.5429,40.4897,40.5252,8008472.0
2020-01-16 09:30:00,45.98,46.0,45.91,45.95,1794288.0,40.8092,40.8269,40.7471,40.7826,1794288.0
2020-01-16 09:40:00,45.95,46.03,45.94,45.97,2231263.0,40.7826,40.8536,40.7737,40.8003,2231263.0
2020-01-16 09:50:00,45.97,46.01,45.96,46.01,1470866.0,40.8003,40.8358,40.7914,40.8358,1470866.0
2020-01-16 10:00:00,46.01,46.04,46.0,46.02,980466.0,40.8358,40.8624,40.8269,40.8447,980466.0
2020-01-16 10:10:00,46.02,46.04,45.99,46.0,931852.0,40.8447,40.8624,40.8181,40.8269,931852.0
2020-01-16 10:20:00,46.0,46.01,45.96,46.01,701965.0,40.8269,40.8358,40.7914,40.8358,701965.0
2020-01-16 10:30:00,46.01,46.01,45.96,45.96,771898.0,40.8358,40.8358,40.7914,40.7914,771898.0
2020-01-16 10:40:00,45.97,45.99,45.95,45.97,740862.0,40.8003,40.8181,40.7826,40.8003,740862.0
2020-01-16 10:50:00,45.97,45.97,45.93,45.96,821188.0,40.8003,40.8003,40.7648,40.7914,821188.0
2020-01-16 11:00:00,45.96,45.98,45.93,45.97,631515.0,40.7914,40.8092,40.7648,40.8003,631515.0
2020-01-16 11:10:00,45.97,45.97,45.93,45.94,806907.0,40.8003,40.8003,40.7648,40.7737,806907.0
2020-01-16 11:20:00,45.94,45.97,45.93,45.96,908938.0,40.7737,40.8003,40.7648,40.7914,908938.0
2020-01-16 11:30:00,45.95,45.96,45.91,45.94,2050717.0,40.7826,40.7914,40.7471,40.7737,2050717.0
2020-01-16 11:40:00,45.94,45.94,45.91,45.93,1241727.0,40.7737,40.7737,40.7471,40.7648,1241727.0
2020-01-16 11:50:00,45.93,45.95,45.92,45.94,651078.0,40.7648,40.7826,40.7559,40.7737,651078.0
2020-01-16 12:00:00,45.94,45.97,45.93,45.95,1207750.0,40.7737,40.8003,40.7648,40.7826,1207750.0
2020-01-16 12:10:00,45.96,45.96,45.9,45.93,891037.0,40.7914,40.7914,40.7382,40.7648,891037.0
2020-01-16 12:20:00,45.93,45.93,45.91,45.91,655097.0,40.7648,40.7648,40.7471,40.7471,655097.0
2020-01-16 12:30:00,45.91,45.95,45.91,45.94,407316.0,40.7471,40.7826,40.7471,40.7737,407316.0
2020-01-16 12:40:00,45.94,45.94,45.91,45.92,267193.0,40.7737,40.7737,40.7471,40.7559,267193.0
2020-01-16 12:50:00,45.93,45.93,45.89,45.9,393594.0,40.7648,40.7648,40.7293,40.7382,393594.0
2020-01-16 13:00:00,45.9,45.91,45.87,45.89,1468975.0,40.7382,40.7471,40.7116,40.7293,1468975.0
2020-01-16 13:10:00,45.89,45.9,45.84,45.86,522549.0,40.7293,40.7382,40.6849,40.7027,522549.0
2020-01-16 13:20:00,45.86,45.87,45.83,45.86,1620376.0,40.7027,40.7116,40.6761,40.7027,1620376.0
2020-01-16 13:30:00,45.86,45.87,45.83,45.84,521329.0,40.7027,40.7116,40.6761,40.6849,521329.0
2020-01-16 13:40:00,45.84,45.87,45.84,45.86,199587.0,40.6849,40.7116,40.6849,40.7027,199587.0
2020-01-16 13:50:00,45.86,45.88,45.83,45.84,600340.0,40.7027,40.7204,40.6761,40.6849,600340.0
2020-01-16 14:00:00,45.84,45.87,45.83,45.87,260707.0,40.6849,40.7116,40.6761,40.7116,260707.0
2020-01-16 14:10:00,45.87,45.88,45.85,45.86,209830.0,40.7116,40.7204,40.6938,40.7027,209830.0
2020-01-16 14:20:00,45.85,45.88,45.85,45.87,528708.0,40.6938,40.7204,40.6938,40.7116,528708.0
2020-01-16 14:30:00,45.87,45.91,45.85,45.88,1531726.0,40.7116,40.7471,40.6938,40.7204,1531726.0
2020-01-16 14:40:00,45.88,45.89,45.86,45.88,198525.0,40.7204,40.7293,40.7027,40.7204,198525.0
2020-01-16 14:50:00,45.88,45.91,45.87,45.91,370008.0,40.7204,40.7471,40.7116,40.7471,370008.0
2020-01-16 15:00:00,45.91,45.91,45.88,45.9,317403.0,40.7471,40.7471,40.7204,40.7382,317403.0
2020-01-16 15:10:00,45.9,45.92,45.89,45.9,473922.0,40.7382,40.7559,40.7293,40.7382,473922.0
2020-01-16 15:20:00,45.9,45.92,45.9,45.91,1073702.0,40.7382,40.7559,40.7382,40.7471,1073702.0
2020-01-16 15:30:00,45.91,45.94,45.91,45.93,1508893.0,40.7471,40.7737,40.7471,40.7648,1508893.0
2020-01-16 15:40:00,45.93,45.96,45.91,45.95,1411503.0,40.7648,40.7914,40.7471,40.7826,1411503.0
2020-01-16 15:50:00,45.95,45.98,45.92,45.98,3714722.0,40.7826,40.8092,40.7559,40.8092,3714722.0
2020-01-17 09:30:00,46.12,46.16,46.08,46.1,2488669.0,40.9334,40.9689,40.8979,40.9157,2488669.0
2020-01-17 09:40:00,46.09,46.14,46.08,46.14,820509.0,40.9068,40.9512,40.8979,40.9512,820509.0
2020-01-17 09:50:00,46.14,46.17,46.11,46.16,1241571.0,40.9512,40.9778,40.9246,40.9689,1241571.0
2020-01-17 10:00:00,46.16,46.17,46.14,46.16,1381580.0,40.9689,40.9778,40.9512,40.9689,1381580.0
2020-01-17 10:10:00,46.16,46.17,46.11,46.13,1996059.0,40.9689,40.9778,40.9246,40.9423,1996059.0
2020-01-17 10:20:00,46.13,46.16,46.12,46.16,907938.0,40.9423,40.9689,40.9334,40.9689,907938.0
2020-01-17 10:30:00,46.16,46.16,46.11,46.12,1025727.0,40.9689,40.9689,40.9246,40.9334,1025727.0
2020-01-17 10:40:00,46.11,46.12,46.09,46.1,1056532.0,40.9246,40.9334,40.9068,40.9157,1056532.0
2020-01-17 10:50:00,46.11,46.12,46.08,46.12,1110625.0,40.9246,40.9334,40.8979,40.9334,1110625.0
2020-01-17 11:00:00,46.12,46.13,46.09,46.09,450504.0,40.9334,40.9423,40.9068,40.9068,450504.0
2020-01-17 11:10:00,46.09,46.1,46.01,46.05,1787745.0,40.9068,40.9157,40.8358,40.8713,1787745.0
2020-01-17 11:20:00,46.05,46.08,46.03,46.07,610024.0,40.8713,40.8979,40.8536,40.8891,610024.0
2020-01-17 11:30:00,46.07,46.08,46.05,46.07,443809.0,40.8891,40.8979,40.8713,40.8891,443809.0
2020-01-17 11:40:00,46.07,46.09,46.06,46.08,438653.0,40.8891,40.9068,40.8802,40.8979,438653.0
2020-01-17 11:50:00,46.08,46.1,46.07,46.09,476035.0,40.8979,40.9157,40.8891,40.9068,476035.0
2020-01-17 12:00:00,46.09,46.1,46.06,46.07,1023991.0,40.9068,40.9157,40.8802,40.8891,1023991.0
2020-01-17 12:10:00,46.07,46.1,46.06,46.09,567688.0,40.8891,40.9157,40.8802,40.9068,567688.0
2020-01-17 12:20:00,46.1,46.1,46.07,46.09,361447.0,40.9157,40.9157,40.8891,40.9068,361447.0
2020-01-17 12:30:00,46.09,46.09,46.07,46.09,201819.0,40.9068,40.9068,40.8891,40.9068,201819.0
2020-01-17 12:40:00,46.08,46.09,46.04,46.06,1278338.0,40.8979,40.9068,40.8624,40.8802,1278338.0
2020-01-17 12:50:00,46.05,46.09,46.04,46.09,463605.0,40.8713,40.9068,40.8624,40.9068,463605.0
2020-01-17 13:00:00,46.08,46.1,46.07,46.1,437481.0,40.8979,40.9157,40.8891,40.9157,437481.0
2020-01-17 13:10:00,46.1,46.13,46.09,46.13,789754.0,40.9157,40.9423,40.9068,40.9423,789754.0
2020-01-17 13:20:00,46.13,46.14,46.12,46.13,306950.0,40.9423,40.9512,40.9334,40.9423,306950.0
2020-01-17 13:30:00,46.13,46.14,46.12,46.13,378366.0,40.9423,40.9512,40.9334,40.9423,378366.0
2020-01-17 13:40:00,46.13,46.14,46.12,46.14,239344.0,40.9423,40.9512,40.9334,40.9512,239344.0
2020-01-17 13:50:00,46.14,46.16,46.13,46.16,869359.0,40.9512,40.9689,40.9423,40.9689,869359.0
2020-01-17 14:00:00,46.16,46.17,46.15,46.16,389924.0,40.9689,40.9778,40.9601,40.9689,389924.0
2020-01-17 14:10:00,46.16,46.16,46.15,46.16,203059.0,40.9689,40.9689,40.9601,40.9689,203059.0
2020-01-17 14:20:00,46.16,46.17,46.15,46.16,761173.0,40.9689,40.9778,40.9601,40.9689,761173.0
2020-01-17 14:30:00,46.16,46.17,46.13,46.14,870550.0,40.9689,40.9778,40.9423,40.9512,870550.0
2020-01-17 14:40:00,46.14,46.15,46.1,46.13,1185122.0,40.9512,40.9601,40.9157,40.9423,1185122.0
2020-01-17 14:50:00,46.13,46.16,46.12,46.16,563650.0,40.9423,40.9689,40.9334,40.9689,563650.0
2020-01-17 15:00:00,46.15,46.16,46.13,46.15,589605.0,40.9601,40.9689,40.9423,40.9601,589605.0
2020-01-17 15:10:00,46.15,46.17,46.13,46.16,968903.0,40.9601,40.9778,40.9423,40.9689,968903.0
2020-01-17 15:20:00,46.16,46.19,46.16,46.19,589879.0,40.9689,40.9956,40.9689,40.9956,589879.0
2020-01-17 15:30:00,46.19,46.2,46.17,46.18,1319241.0,40.9956,41.0045,40.9778,40.9867,1319241.0
2020-01-17 15:40:00,46.18,46.23,46.17,46.23,2729048.0,40.9867,41.0311,40.9778,41.0311,2729048.0
2020-01-17 15:50:00,46.23,46.26,46.2,46.22,7336192.0,41.0311,41.0577,41.0045,41.0222,7336192.0
2020-01-21 09:30:00,45.27,45.33,45.23,45.27,9118617.0,40.179,40.2323,40.1435,40.179,9118617.0
2020-01-21 09:40:00,45.27,45.27,45.21,45.26,2525355.0,40.179,40.179,40.1258,40.1702,2525355.0
2020-01-21 09:50:00,45.26,45.28,45.24,45.25,1984723.0,40.1702,40.1879,40.1524,40.1613,1984723.0
2020-01-21 10:00:00,45.24,45.27,45.22,45.25,2143330.0,40.1524,40.179,40.1347,40.1613,2143330.0
2020-01-21 10:10:00,45.25,45.26,45.17,45.18,5013029.0,40.1613,40.1702,40.0903,40.0992,5013029.0
2020-01-21 10:20:00,45.18,45.21,45.14,45.21,2963251.0,40.0992,40.1258,40.0637,40.1258,2963251.0
2020-01-21 10:30:00,45.21,45.24,45.19,45.22,1927596.0,40.1258,40.1524,40.108,40.1347,1927596.0
2020-01-21 10:40:00,45.22,45.22,45.19,45.21,1909848.0,40.1347,40.1347,40.108,40.1258,1909848.0
2020-01-21 10:50:00,45.2,45.23,45.18,45.2,1248319.0,40.1169,40.1435,40.0992,40.1169,1248319.0
2020-01-21 11:00:00,45.21,45.24,45.19,45.23,1575307.0,40.1258,40.1524,40.108,40.1435,1575307.0
2020-01-21 11:10:00,45.24,45.26,45.23,45.26,1760861.0,40.1524,40.1702,40.1435,40.1702,1760861.0
2020-01-21 11:20:00,45.26,45.26,45.23,45.25,1241945.0,40.1702,40.1702,40.1435,40.1613,1241945.0
2020-01-21 11:30:00,45.26,45.29,45.25,45.29,1734703.0,40.1702,40.1968,40.1613,40.1968,1734703.0
2020-01-21 11:40:00,45.29,45.32,45.25,45.25,1321432.0,40.1968,40.2234,40.1613,40.1613,1321432.0
2020-01-21 11:50:00,45.26,45.29,45.25,45.26,1027855.0,40.1702,40.1968,40.1613,40.1702,1027855.0
2020-01-21 12:00:00,45.26,45.29,45.25,45.29,633874.0,40.1702,40.1968,40.1613,40.1968,633874.0
2020-01-21 12:10:00,45.28,45.29,45.24,45.25,736356.0,40.1879,40.1968,40.1524,40.1613,736356.0
2020-01-21 12:20:00,45.24,45.3,45.24,45.3,837417.0,40.1524,40.2057,40.1524,40.2057,837417.0
2020-01-21 12:30:00,45.3,45.34,45.29,45.32,823314.0,40.2057,40.2412,40.1968,40.2234,823314.0
2020-01-21 12:40:00,45.33,45.33,45.29,45.31,681786.0,40.2323,40.2323,40.1968,40.2145,681786.0
2020-01-21 12:50:00,45.32,45.32,45.28,45.32,2126921.0,40.2234,40.2234,40.1879,40.2234,2126921.0
2020-01-21 13:00:00,45.32,45.35,45.31,45.33,695721.0,40.2234,40.25,40.2145,40.2323,695721.0
2020-01-21 13:10:00,45.34,45.34,45.25,45.25,1991057.0,40.2412,40.2412,40.1613,40.1613,1991057.0
2020-01-21 13:20:00,45.26,45.26,45.17,45.19,4326112.0,40.1702,40.1702,40.0903,40.108,4326112.0
2020-01-21 13:30:00,45.2,45.2,45.11,45.13,2978584.0,40.1169,40.1169,40.037,40.0548,2978584.0
2020-01-21 13:40:00,45.13,45.23,45.11,45.22,3810650.0,40.0548,40.1435,40.037,40.1347,3810650.0
2020-01-21 13:50:00,45.23,45.23,45.11,45.12,2698193.0,40.1435,40.1435,40.037,40.0459,2698193.0
2020-01-21 14:00:00,45.12,45.13,45.08,45.13,1837872.0,40.0459,40.0548,40.0104,40.0548,1837872.0
2020-01-21 14:10:00,45.13,45.15,45.12,45.14,808741.0,40.0548,40.0725,40.0459,40.0637,808741.0
2020-01-21 14:20:00,45.14,45.15,45.1,45.11,834690.0,40.0637,40.0725,40.0282,40.037,834690.0
2020-01-21 14:30:00,45.1,45.11,45.04,45.09,2661187.0,40.0282,40.037,39.9749,40.0193,2661187.0
2020-01-21 14:40:00,45.09,45.12,45.07,45.1,2305737.0,40.0193,40.0459,40.0015,40.0282,2305737.0
2020-01-21 14:50:00,45.11,45.17,45.09,45.17,1351406.0,40.037,40.0903,40.0193,40.0903,1351406.0
2020-01-21 15:00:00,45.16,45.19,45.15,45.16,1441455.0,40.0814,40.108,40.0725,40.0814,1441455.0
2020-01-21 15:10:00,45.16,45.17,45.13,45.13,720487.0,40.0814,40.0903,40.0548,40.0548,720487.0
2020-01-21 15:20:00,45.14,45.17,45.12,45.16,1607001.0,40.0637,40.0903,40.0459,40.0814,1607001.0
2020-01-21 15:30:00,45.16,45.18,45.09,45.1,1403222.0,40.0814,40.0992,40.0193,40.0282,1403222.0
2020-01-21 15:40:00,45.11,45.11,45.06,45.06,2807825.0,40.037,40.037,39.9927,39.9927,2807825.0
2020-01-21 15:50:00,45.06,45.08,45.03,45.07,6604084.0,39.9927,40.0104,39.966,40.0015,6604084.0
2020-01-22 09:30:00,45.55,45.58,45.5,45.55,2836444.0,40.4275,40.4542,40.3832,40.4275,2836444.0
2020-01-22 09:40:00,45.56,45.57,45.48,45.5,1957583.0,40.4364,40.4453,40.3654,40.3832,1957583.0
2020-01-22 09:50:00,45.5,45.5,45.45,45.49,1125814.0,40.3832,40.3832,40.3388,40.3743,1125814.0
2020-01-22 10:00:00,45.48,45.5,45.42,45.44,1390052.0,40.3654,40.3832,40.3122,40.3299,1390052.0
2020-01-22 10:10:00,45.44,45.45,45.39,45.41,2031359.0,40.3299,40.3388,40.2855,40.3033,2031359.0
2020-01-22 10:20:00,45.41,45.47,45.39,45.46,1322969.0,40.3033,40.3565,40.2855,40.3477,1322969.0
2020-01-22 10:30:00,45.46,45.52,45.45,45.51,1555195.0,40.3477,40.4009,40.3388,40.392,1555195.0
2020-01-22 10:40:00,45.51,45.54,45.46,45.46,1370824.0,40.392,40.4187,40.3477,40.3477,1370824.0
2020-01-22 10:50:00,45.47,45.5,45.46,45.48,1093221.0,40.3565,40.3832,40.3477,40.3654,1093221.0
2020-01-22 11:00:00,45.47,45.48,45.43,45.45,970386.0,40.3565,40.3654,40.321,40.3388,970386.0
2020-01-22 11:10:00,45.45,45.45,45.36,45.39,1439875.0,40.3388,40.3388,40.2589,40.2855,1439875.0
2020-01-22 11:20:00,45.39,45.41,45.36,45.41,829232.0,40.2855,40.3033,40.2589,40.3033,829232.0
2020-01-22 11:30:00,45.41,45.46,45.39,45.4,895401.0,40.3033,40.3477,40.2855,40.2944,895401.0
2020-01-22 11:40:00,45.4,45.4,45.33,45.34,739949.0,40.2944,40.2944,40.2323,40.2412,739949.0
2020-01-22 11:50:00,45.34,45.39,45.33,45.39,1281916.0,40.2412,40.2855,40.2323,40.2855,1281916.0
2020-01-22 12:00:00,45.39,45.4,45.34,45.37,1172633.0,40.2855,40.2944,40.2412,40.2678,1172633.0
2020-01-22 12:10:00,45.37,45.38,45.34,45.35,239337.0,40.2678,40.2767,40.2412,40.25,239337.0
2020-01-22 12:20:00,45.35,45.39,45.33,45.38,713341.0,40.25,40.2855,40.2323,40.2767,713341.0
2020-01-22 12:30:00,45.38,45.41,45.37,45.39,622234.0,40.2767,40.3033,40.2678,40.2855,622234.0
2020-01-22 12:40:00,45.4,45.42,45.39,45.41,308199.0,40.2944,40.3122,40.2855,40.3033,308199.0
2020-01-22 12:50:00,45.42,45.43,45.4,45.43,361411.0,40.3122,40.321,40.2944,40.321,361411.0
2020-01-22 13:00:00,45.43,45.45,45.42,45.45,524083.0,40.321,40.3388,40.3122,40.3388,524083.0
2020-01-22 13:10:00,45.45,45.47,45.44,45.46,336161.0,40.3388,40.3565,40.3299,40.3477,336161.0
2020-01-22 13:20:00,45.46,45.47,45.45,45.46,933117.0,40.3477,40.3565,40.3388,40.3477,933117.0
2020-01-22 13:30:00,45.46,45.47,45.45,45.47,454357.0,40.3477,40.3565,40.3388,40.3565,454357.0
2020-01-22 13:40:00,45.47,45.48,45.43,45.47,812262.0,40.3565,40.3654,40.321,40.3565,812262.0
2020-01-22 13:50:00,45.46,45.47,45.38,45.39,896249.0,40.3477,40.3565,40.2767,40.2855,896249.0
2020-01-22 14:00:00,45.39,45.42,45.38,45.42,468596.0,40.2855,40.3122,40.2767,40.3122,468596.0
2020-01-22 14:10:00,45.42,45.42,45.4,45.4,2658052.0,40.3122,40.3122,40.2944,40.2944,2658052.0
2020-01-22 14:20:00,45.4,45.41,45.39,45.4,355242.0,40.2944,40.3033,40.2855,40.2944,355242.0
2020-01-22 14:30:00,45.4,45.42,45.39,45.41,294435.0,40.2944,40.3122,40.2855,40.3033,294435.0
2020-01-22 14:40:00,45.41,45.42,45.38,45.4,983982.0,40.3033,40.3122,40.2767,40.2944,983982.0
2020-01-22 14:50:00,45.4,45.43,45.38,45.41,1015053.0,40.2944,40.321,40.2767,40.3033,1015053.0
2020-01-22 15:00:00,45.41,45.42,45.36,45.41,599754.0,40.3033,40.3122,40.2589,40.3033,599754.0
2020-01-22 15:10:00,45.4,45.41,45.34,45.36,919482.0,40.2944,40.3033,40.2412,40.2589,919482.0
2020-01-22 15:20:00,45.36,45.36,45.3,45.32,3598678.0,40.2589,40.2589,40.2057,40.2234,3598678.0
2020-01-22 15:30:00,45.32,45.39,45.32,45.38,4431462.0,40.2234,40.2855,40.2234,40.2767,4431462.0
2020-01-22 15:40:00,45.38,45.42,45.34,45.4,1853203.0,40.2767,40.3122,40.2412,40.2944,1853203.0
2020-01-22 15:50:00,45.4,45.44,45.39,45.41,5277090.0,40.2944,40.3299,40.2855,40.3033,5277090.0
2020-01-23 09:30:00,44.72,44.76,44.57,44.64,7194937.0,39.6909,39.7264,39.5578,39.6199,7194937.0
2020-01-23 09:40:00,44.64,44.68,44.56,44.56,7724249.0,39.6199,39.6554,39.5489,39.5489,7724249.0
2020-01-23 09:50:00,44.56,44.62,44.52,44.62,4428637.0,39.5489,39.6021,39.5134,39.6021,4428637.0
2020-01-23 10:00:00,44.62,44.7,44.6,44.69,3213203.0,39.6021,39.6731,39.5844,39.6643,3213203.0
2020-01-23 10:10:00,44.68,44.74,44.68,44.72,2993934.0,39.6554,39.7086,39.6554,39.6909,2993934.0
2020-01-23 10:20:00,44.71,44.72,44.65,44.68,2613815.0,39.682,39.6909,39.6288,39.6554,2613815.0
2020-01-23 10:30:00,44.68,44.74,44.67,44.72,1541294.0,39.6554,39.7086,39.6465,39.6909,1541294.0
2020-01-23 10:40:00,44.72,44.76,44.65,44.68,4058378.0,39.6909,39.7264,39.6288,39.6554,4058378.0
2020-01-23 10:50:00,44.68,44.7,44.63,44.64,1191695.0,39.6554,39.6731,39.611,39.6199,1191695.0
2020-01-23 11:00:00,44.64,44.65,44.54,44.55,4124290.0,39.6199,39.6288,39.5311,39.54,4124290.0
2020-01-23 11:10:00,44.55,44.56,44.5,44.51,3346520.0,39.54,39.5489,39.4956,39.5045,3346520.0
2020-01-23 11:20:00,44.51,44.54,44.48,44.48,1720313.0,39.5045,39.5311,39.4779,39.4779,1720313.0
2020-01-23 11:30:00,44.49,44.55,44.48,44.53,1620480.0,39.4868,39.54,39.4779,39.5223,1620480.0
2020-01-23 11:40:00,44.53,44.54,44.51,44.52,922231.0,39.5223,39.5311,39.5045,39.5134,922231.0
2020-01-23 11:50:00,44.52,44.59,44.51,44.58,1441955.0,39.5134,39.5755,39.5045,39.5666,1441955.0
2020-01-23 12:00:00,44.58,44.63,44.56,44.62,981245.0,39.5666,39.611,39.5489,39.6021,981245.0
2020-01-23 12:10:00,44.62,44.66,44.61,44.64,897133.0,39.6021,39.6376,39.5933,39.6199,897133.0
2020-01-23 12:20:00,44.63,44.69,44.63,44.66,1178123.0,39.611,39.6643,39.611,39.6376,1178123.0
2020-01-23 12:30:00,44.66,44.67,44.58,44.6,997734.0,39.6376,39.6465,39.5666,39.5844,997734.0
2020-01-23 12:40:00,44.6,44.69,44.6,44.69,2370623.0,39.5844,39.6643,39.5844,39.6643,2370623.0
2020-01-23 12:50:00,44.69,44.69,44.62,44.63,519362.0,39.6643,39.6643,39.6021,39.611,519362.0
2020-01-23 13:00:00,44.63,44.64,44.61,44.62,319323.0,39.611,39.6199,39.5933,39.6021,319323.0
2020-01-23 13:10:00,44.62,44.63,44.6,44.63,355638.0,39.6021,39.611,39.5844,39.611,355638.0
2020-01-23 13:20:00,44.62,44.77,44.62,44.71,4291613.0,39.6021,39.7353,39.6021,39.682,4291613.0
2020-01-23 13:30:00,44.71,44.76,44.7,44.75,964732.0,39.682,39.7264,39.6731,39.7175,964732.0
2020-01-23 13:40:00,44.75,44.84,44.74,44.81,2713353.0,39.7175,39.7974,39.7086,39.7708,2713353.0
2020-01-23 13:50:00,44.81,44.85,44.8,44.85,1102443.0,39.7708,39.8063,39.7619,39.8063,1102443.0
2020-01-23 14:00:00,44.85,44.9,44.83,44.89,647953.0,39.8063,39.8506,39.7885,39.8418,647953.0
2020-01-23 14:10:00,44.9,44.93,44.87,44.92,708862.0,39.8506,39.8773,39.824,39.8684,708862.0
2020-01-23 14:20:00,44.93,44.96,44.9,44.9,984141.0,39.8773,39.9039,39.8506,39.8506,984141.0
2020-01-23 14:30:00,44.91,44.93,44.89,44.91,948156.0,39.8595,39.8773,39.8418,39.8595,948156.0
2020-01-23 14:40:00,44.91,44.94,44.9,44.91,948565.0,39.8595,39.8861,39.8506,39.8595,948565.0
2020-01-23 14:50:00,44.91,44.97,44.9,44.97,517746.0,39.8595,39.9128,39.8506,39.9128,517746.0
2020-01-23 15:00:00,44.96,45.0,44.95,44.97,774291.0,39.9039,39.9394,39.895,39.9128,774291.0
2020-01-23 15:10:00,44.97,45.01,44.95,45.01,553924.0,39.9128,39.9483,39.895,39.9483,553924.0
2020-01-23 15:20:00,45.0,45.07,45.0,45.05,806044.0,39.9394,40.0015,39.9394,39.9838,806044.0
2020-01-23 15:30:00,45.05,45.1,45.04,45.05,1037030.0,39.9838,40.0282,39.9749,39.9838,1037030.0
2020-01-23 15:40:00,45.06,45.08,45.02,45.02,2719018.0,39.9927,40.0104,39.9572,39.9572,2719018.0
2020-01-23 15:50:00,45.03,45.04,44.96,44.97,5989447.0,39.966,39.9749,39.9039,39.9128,5989447.0
2020-01-24 09:30:00,45.02,45.03,44.92,44.96,3906256.0,39.9572,39.966,39.8684,39.9039,3906256.0
2020-01-24 09:40:00,44.97,45.01,44.93,44.95,4562515.0,39.9128,39.9483,39.8773,39.895,4562515.0
2020-01-24 09:50:00,44.95,44.97,44.89,44.97,2070315.0,39.895,39.9128,39.8418,39.9128,2070315.0
2020-01-24 10:00:00,44.96,44.97,44.82,44.83,4696594.0,39.9039,39.9128,39.7796,39.7885,4696594.0
2020-01-24 10:10:00,44.83,44.88,44.78,44.8,2905914.0,39.7885,39.8329,39.7441,39.7619,2905914.0
2020-01-24 10:20:00,44.79,44.82,44.71,44.72,1967677.0,39.753,39.7796,39.682,39.6909,1967677.0
2020-01-24 10:30:00,44.73,44.8,44.71,44.8,1979211.0,39.6998,39.7619,39.682,39.7619,1979211.0
2020-01-24 10:40:00,44.8,44.8,44.71,44.73,1087300.0,39.7619,39.7619,39.682,39.6998,1087300.0
2020-01-24 10:50:00,44.73,44.85,44.72,44.84,3375780.0,39.6998,39.8063,39.6909,39.7974,3375780.0
2020-01-24 11:00:00,44.85,44.9,44.82,44.9,1444146.0,39.8063,39.8506,39.7796,39.8506,1444146.0
2020-01-24 11:10:00,44.9,44.92,44.71,44.76,2642398.0,39.8506,39.8684,39.682,39.7264,2642398.0
2020-01-24 11:20:00,44.76,44.83,44.73,44.82,4690094.0,39.7264,39.7885,39.6998,39.7796,4690094.0
2020-01-24 11:30:00,44.82,44.83,44.73,44.79,2207872.0,39.7796,39.7885,39.6998,39.753,2207872.0
2020-01-24 11:40:00,44.78,44.79,44.71,44.76,3115243.0,39.7441,39.753,39.682,39.7264,3115243.0
2020-01-24 11:50:00,44.76,44.79,44.71,44.71,1347543.0,39.7264,39.753,39.682,39.682,1347543.0
2020-01-24 12:00:00,44.71,44.72,44.55,44.57,1990020.0,39.682,39.6909,39.54,39.5578,1990020.0
2020-01-24 12:10:00,44.56,44.6,44.47,44.51,2765038.0,39.5489,39.5844,39.469,39.5045,2765038.0
2020-01-24 12:20:00,44.5,44.62,44.5,44.58,1957516.0,39.4956,39.6021,39.4956,39.5666,1957516.0
2020-01-24 12:30:00,44.59,44.67,44.58,44.65,1049725.0,39.5755,39.6465,39.5666,39.6288,1049725.0
2020-01-24 12:40:00,44.65,44.66,44.55,44.62,1977141.0,39.6288,39.6376,39.54,39.6021,1977141.0
2020-01-24 12:50:00,44.61,44.63,44.57,44.62,630529.0,39.5933,39.611,39.5578,39.6021,630529.0
2020-01-24 13:00:00,44.61,44.62,44.54,44.59,393221.0,39.5933,39.6021,39.5311,39.5755,393221.0
2020-01-24 13:10:00,44.59,44.6,44.53,44.54,596440.0,39.5755,39.5844,39.5223,39.5311,596440.0
2020-01-24 13:20:00,44.54,44.58,44.52,44.53,817337.0,39.5311,39.5666,39.5134,39.5223,817337.0
2020-01-24 13:30:00,44.53,44.54,44.48,44.52,629032.0,39.5223,39.5311,39.4779,39.5134,629032.0
2020-01-24 13:40:00,44.52,44.52,44.44,44.45,751965.0,39.5134,39.5134,39.4424,39.4513,751965.0
2020-01-24 13:50:00,44.45,44.5,44.44,44.48,732747.0,39.4513,39.4956,39.4424,39.4779,732747.0
2020-01-24 14:00:00,44.48,44.52,44.44,44.5,2106903.0,39.4779,39.5134,39.4424,39.4956,2106903.0
2020-01-24 14:10:00,44.5,44.51,44.42,44.42,828948.0,39.4956,39.5045,39.4246,39.4246,828948.0
2020-01-24 14:20:00,44.43,44.47,44.39,44.44,1145837.0,39.4335,39.469,39.398,39.4424,1145837.0
2020-01-24 14:30:00,44.44,44.49,44.41,44.44,1199319.0,39.4424,39.4868,39.4158,39.4424,1199319.0
2020-01-24 14:40:00,44.44,44.48,44.39,44.43,885564.0,39.4424,39.4779,39.398,39.4335,885564.0
2020-01-24 14:50:00,44.44,44.52,44.42,44.51,2367605.0,39.4424,39.5134,39.4246,39.5045,2367605.0
2020-01-24 15:00:00,44.51,44.67,44.49,44.63,3366190.0,39.5045,39.6465,39.4868,39.611,3366190.0
2020-01-24 15:10:00,44.63,44.68,44.62,44.65,1238808.0,39.611,39.6554,39.6021,39.6288,1238808.0
2020-01-24 15:20:00,44.65,44.67,44.61,44.62,1702748.0,39.6288,39.6465,39.5933,39.6021,1702748.0
2020-01-24 15:30:00,44.62,44.63,44.55,44.55,1478004.0,39.6021,39.611,39.54,39.54,1478004.0
2020-01-24 15:40:00,44.55,44.59,44.49,44.58,2803396.0,39.54,39.5755,39.4868,39.5666,2803396.0
2020-01-24 15:50:00,44.57,44.61,44.53,44.61,3911648.0,39.5578,39.5933,39.5223,39.5933,3911648.0
2020-01-27 09:30:00,42.73,43.09,42.66,43.08,9636270.0,37.9247,38.2442,37.8626,38.2353,9636270.0
2020-01-27 09:40:00,43.08,43.27,43.06,43.16,8744966.0,38.2353,38.404,38.2176,38.3063,8744966.0
2020-01-27 09:50:00,43.16,43.27,43.13,43.26,5010779.0,38.3063,38.404,38.2797,38.3951,5010779.0
2020-01-27 10:00:00,43.26,43.28,43.06,43.16,4707671.0,38.3951,38.4128,38.2176,38.3063,4707671.0
2020-01-27 10:10:00,43.16,43.16,43.04,43.05,2345567.0,38.3063,38.3063,38.1998,38.2087,2345567.0
2020-01-27 10:20:00,43.06,43.16,43.05,43.13,2367532.0,38.2176,38.3063,38.2087,38.2797,2367532.0
2020-01-27 10:30:00,43.12,43.14,42.99,43.05,2976810.0,38.2708,38.2886,38.1554,38.2087,2976810.0
2020-01-27 10:40:00,43.05,43.06,42.92,42.94,4461636.0,38.2087,38.2176,38.0933,38.1111,4461636.0
2020-01-27 10:50:00,42.94,42.95,42.84,42.93,3158074.0,38.1111,38.1199,38.0223,38.1022,3158074.0
2020-01-27 11:00:00,42.92,42.99,42.9,42.9,3040820.0,38.0933,38.1554,38.0756,38.0756,3040820.0
2020-01-27 11:10:00,42.9,42.92,42.79,42.8,4751719.0,38.0756,38.0933,37.9779,37.9868,4751719.0
2020-01-27 11:20:00,42.8,42.98,42.79,42.91,4365592.0,37.9868,38.1466,37.9779,38.0844,4365592.0
2020-01-27 11:30:00,42.92,43.1,42.91,43.07,2189886.0,38.0933,38.2531,38.0844,38.2264,2189886.0
2020-01-27 11:40:00,43.07,43.09,43.01,43.02,1682798.0,38.2264,38.2442,38.1732,38.1821,1682798.0
2020-01-27 11:50:00,43.02,43.07,42.98,42.99,1009033.0,38.1821,38.2264,38.1466,38.1554,1009033.0
2020-01-27 12:00:00,42.99,43.05,42.96,43.05,1554082.0,38.1554,38.2087,38.1288,38.2087,1554082.0
2020-01-27 12:10:00,43.05,43.15,43.05,43.12,837282.0,38.2087,38.2974,38.2087,38.2708,837282.0
2020-01-27 12:20:00,43.11,43.2,43.11,43.16,1159892.0,38.2619,38.3418,38.2619,38.3063,1159892.0
2020-01-27 12:30:00,43.16,43.2,43.12,43.13,1399635.0,38.3063,38.3418,38.2708,38.2797,1399635.0
2020-01-27 12:40:00,43.12,43.2,43.11,43.17,3272600.0,38.2708,38.3418,38.2619,38.3152,3272600.0
2020-01-27 12:50:00,43.17,43.19,43.11,43.14,1264877.0,38.3152,38.3329,38.2619,38.2886,1264877.0
2020-01-27 13:00:00,43.13,43.19,43.12,43.16,991228.0,38.2797,38.3329,38.2708,38.3063,991228.0
2020-01-27 13:10:00,43.16,43.26,43.13,43.25,1062015.0,38.3063,38.3951,38.2797,38.3862,1062015.0
2020-01-27 13:20:00,43.25,43.28,43.18,43.22,1697020.0,38.3862,38.4128,38.3241,38.3596,1697020.0
2020-01-27 13:30:00,43.21,43.26,43.2,43.25,820342.0,38.3507,38.3951,38.3418,38.3862,820342.0
2020-01-27 13:40:00,43.25,43.27,43.2,43.22,683376.0,38.3862,38.404,38.3418,38.3596,683376.0
2020-01-27 13:50:00,43.22,43.22,43.16,43.2,1339700.0,38.3596,38.3596,38.3063,38.3418,1339700.0
2020-01-27 14:00:00,43.21,43.23,43.13,43.22,1857064.0,38.3507,38.3685,38.2797,38.3596,1857064.0
2020-01-27 14:10:00,43.22,43.28,43.21,43.27,2907838.0,38.3596,38.4128,38.3507,38.404,2907838.0
2020-01-27 14:20:00,43.26,43.31,43.22,43.3,1104140.0,38.3951,38.4395,38.3596,38.4306,1104140.0
2020-01-27 14:30:00,43.3,43.31,43.23,43.26,942043.0,38.4306,38.4395,38.3685,38.3951,942043.0
2020-01-27 14:40:00,43.26,43.28,43.2,43.2,1553195.0,38.3951,38.4128,38.3418,38.3418,1553195.0
2020-01-27 14:50:00,43.2,43.24,43.15,43.18,1199911.0,38.3418,38.3773,38.2974,38.3241,1199911.0
2020-01-27 15:00:00,43.18,43.22,43.16,43.19,1296234.0,38.3241,38.3596,38.3063,38.3329,1296234.0
2020-01-27 15:10:00,43.18,43.21,43.14,43.19,726664.0,38.3241,38.3507,38.2886,38.3329,726664.0
2020-01-27 15:20:00,43.2,43.2,43.16,43.18,1290283.0,38.3418,38.3418,38.3063,38.3241,1290283.0
2020-01-27 15:30:00,43.17,43.18,43.1,43.18,2981147.0,38.3152,38.3241,38.2531,38.3241,2981147.0
2020-01-27 15:40:00,43.17,43.18,43.1,43.12,1897079.0,38.3152,38.3241,38.2531,38.2708,1897079.0
2020-01-27 15:50:00,43.12,43.13,43.07,43.08,7696173.0,38.2708,38.2797,38.2264,38.2353,7696173.0
2020-01-28 09:30:00,43.22,43.28,43.04,43.05,4718385.0,38.3596,38.4128,38.1998,38.2087,4718385.0
2020-01-28 09:40:00,43.05,43.14,43.03,43.14,2164835.0,38.2087,38.2886,38.1909,38.2886,2164835.0
2020-01-28 09:50:00,43.14,43.22,43.11,43.18,2270386.0,38.2886,38.3596,38.2619,38.3241,2270386.0
2020-01-28 10:00:00,43.18,43.33,43.18,43.32,5046389.0,38.3241,38.4572,38.3241,38.4483,5046389.0
2020-01-28 10:10:00,43.32,43.37,43.28,43.34,1851535.0,38.4483,38.4927,38.4128,38.4661,1851535.0
2020-01-28 10:20:00,43.34,43.49,43.34,43.41,3661882.0,38.4661,38.5992,38.4661,38.5282,3661882.0
2020-01-28 10:30:00,43.4,43.44,43.38,43.39,1208457.0,38.5193,38.5548,38.5016,38.5105,1208457.0
2020-01-28 10:40:00,43.39,43.44,43.39,43.4,2554025.0,38.5105,38.5548,38.5105,38.5193,2554025.0
2020-01-28 10:50:00,43.4,43.45,43.38,43.4,1684678.0,38.5193,38.5637,38.5016,38.5193,1684678.0
2020-01-28 11:00:00,43.4,43.41,43.3,43.31,2027279.0,38.5193,38.5282,38.4306,38.4395,2027279.0
2020-01-28 11:10:00,43.31,43.38,43.3,43.35,1268590.0,38.4395,38.5016,38.4306,38.475,1268590.0
2020-01-28 11:20:00,43.35,43.37,43.3,43.36,3485477.0,38.475,38.4927,38.4306,38.4838,3485477.0
2020-01-28 11:30:00,43.37,43.42,43.36,43.41,1353320.0,38.4927,38.5371,38.4838,38.5282,1353320.0
2020-01-28 11:40:00,43.41,43.42,43.32,43.35,1804573.0,38.5282,38.5371,38.4483,38.475,1804573.0
2020-01-28 11:50:00,43.35,43.4,43.35,43.4,777983.0,38.475,38.5193,38.475,38.5193,777983.0
2020-01-28 12:00:00,43.4,43.4,43.37,43.39,1404605.0,38.5193,38.5193,38.4927,38.5105,1404605.0
2020-01-28 12:10:00,43.4,43.47,43.38,43.47,679904.0,38.5193,38.5815,38.5016,38.5815,679904.0
2020-01-28 12:20:00,43.47,43.47,43.43,43.45,646628.0,38.5815,38.5815,38.546,38.5637,646628.0
2020-01-28 12:30:00,43.45,43.45,43.41,43.41,415939.0,38.5637,38.5637,38.5282,38.5282,415939.0
2020-01-28 12:40:00,43.42,43.44,43.4,43.42,672287.0,38.5371,38.5548,38.5193,38.5371,672287.0
2020-01-28 12:50:00,43.42,43.43,43.39,43.4,353163.0,38.5371,38.546,38.5105,38.5193,353163.0
2020-01-28 13:00:00,43.4,43.41,43.36,43.37,544989.0,38.5193,38.5282,38.4838,38.4927,544989.0
2020-01-28 13:10:00,43.37,43.42,43.36,43.41,540757.0,38.4927,38.5371,38.4838,38.5282,540757.0
2020-01-28 13:20:00,43.41,43.43,43.39,43.41,344142.0,38.5282,38.546,38.5105,38.5282,344142.0
2020-01-28 13:30:00,43.41,43.42,43.39,43.4,732711.0,38.5282,38.5371,38.5105,38.5193,732711.0
2020-01-28 13:40:00,43.4,43.44,43.39,43.43,350559.0,38.5193,38.5548,38.5105,38.546,350559.0
2020-01-28 13:50:00,43.44,43.45,43.42,43.43,319350.0,38.5548,38.5637,38.5371,38.546,319350.0
2020-01-28 14:00:00,43.43,43.46,43.43,43.44,325420.0,38.546,38.5726,38.546,38.5548,325420.0
2020-01-28 14:10:00,43.45,43.49,43.44,43.47,828670.0,38.5637,38.5992,38.5548,38.5815,828670.0
2020-01-28 14:20:00,43.47,43.48,43.44,43.45,786178.0,38.5815,38.5903,38.5548,38.5637,786178.0
2020-01-28 14:30:00,43.45,43.49,43.44,43.48,503488.0,38.5637,38.5992,38.5548,38.5903,503488.0
2020-01-28 14:40:00,43.48,43.5,43.47,43.48,331090.0,38.5903,38.6081,38.5815,38.5903,331090.0
2020-01-28 14:50:00,43.48,43.48,43.45,43.46,677081.0,38.5903,38.5903,38.5637,38.5726,677081.0
2020-01-28 15:00:00,43.46,43.47,43.43,43.44,1204266.0,38.5726,38.5815,38.546,38.5548,1204266.0
2020-01-28 15:10:00,43.44,43.47,43.43,43.47,624351.0,38.5548,38.5815,38.546,38.5815,624351.0
2020-01-28 15:20:00,43.47,43.49,43.46,43.49,1467901.0,38.5815,38.5992,38.5726,38.5992,1467901.0
2020-01-28 15:30:00,43.49,43.5,43.44,43.45,1007259.0,38.5992,38.6081,38.5548,38.5637,1007259.0
2020-01-28 15:40:00,43.45,43.49,43.44,43.48,2271949.0,38.5637,38.5992,38.5548,38.5903,2271949.0
2020-01-28 15:50:00,43.48,43.49,43.42,43.44,8305888.0,38.5903,38.5992,38.5371,38.5548,8305888.0
2020-01-29 09:30:00,43.76,43.79,43.7,43.71,3095567.0,38.8388,38.8655,38.7856,38.7945,3095567.0
2020-01-29 09:40:00,43.72,43.77,43.68,43.68,1751690.0,38.8033,38.8477,38.7678,38.7678,1751690.0
2020-01-29 09:50:00,43.67,43.69,43.57,43.59,2279815.0,38.759,38.7767,38.6702,38.688,2279815.0
2020-01-29 10:00:00,43.59,43.6,43.5,43.55,1709950.0,38.688,38.6968,38.6081,38.6525,1709950.0
2020-01-29 10:10:00,43.55,43.61,43.51,43.59,1586700.0,38.6525,38.7057,38.617,38.688,1586700.0
2020-01-29 10:20:00,43.59,43.68,43.58,43.67,655910.0,38.688,38.7678,38.6791,38.759,655910.0
2020-01-29 10:30:00,43.67,43.7,43.62,43.66,1242635.0,38.759,38.7856,38.7146,38.7501,1242635.0
2020-01-29 10:40:00,43.66,43.66,43.58,43.59,1243768.0,38.7501,38.7501,38.6791,38.688,1243768.0
2020-01-29 10:50:00,43.59,43.64,43.57,43.62,1132751.0,38.688,38.7323,38.6702,38.7146,1132751.0
2020-01-29 11:00:00,43.62,43.64,43.61,43.63,456885.0,38.7146,38.7323,38.7057,38.7235,456885.0
2020-01-29 11:10:00,43.63,43.64,43.59,43.61,496743.0,38.7235,38.7323,38.688,38.7057,496743.0
2020-01-29 11:20:00,43.61,43.64,43.59,43.61,1320270.0,38.7057,38.7323,38.688,38.7057,1320270.0
2020-01-29 11:30:00,43.6,43.61,43.55,43.57,1007123.0,38.6968,38.7057,38.6525,38.6702,1007123.0
2020-01-29 11:40:00,43.58,43.59,43.55,43.59,425444.0,38.6791,38.688,38.6525,38.688,425444.0
2020-01-29 11:50:00,43.59,43.61,43.58,43.59,652263.0,38.688,38.7057,38.6791,38.688,652263.0
2020-01-29 12:00:00,43.59,43.61,43.58,43.59,276559.0,38.688,38.7057,38.6791,38.688,276559.0
2020-01-29 12:10:00,43.59,43.64,43.58,43.64,1331784.0,38.688,38.7323,38.6791,38.7323,1331784.0
2020-01-29 12:20:00,43.63,43.64,43.6,43.64,614525.0,38.7235,38.7323,38.6968,38.7323,614525.0
2020-01-29 12:30:00,43.64,43.65,43.61,43.65,402225.0,38.7323,38.7412,38.7057,38.7412,402225.0
2020-01-29 12:40:00,43.65,43.66,43.63,43.65,311212.0,38.7412,38.7501,38.7235,38.7412,311212.0
2020-01-29 12:50:00,43.65,43.67,43.62,43.64,906703.0,38.7412,38.759,38.7146,38.7323,906703.0
2020-01-29 13:00:00,43.65,43.67,43.63,43.65,655033.0,38.7412,38.759,38.7235,38.7412,655033.0
2020-01-29 13:10:00,43.65,43.67,43.64,43.66,323635.0,38.7412,38.759,38.7323,38.7501,323635.0
2020-01-29 13:20:00,43.66,43.68,43.65,43.68,390808.0,38.7501,38.7678,38.7412,38.7678,390808.0
2020-01-29 13:30:00,43.68,43.7,43.66,43.68,912083.0,38.7678,38.7856,38.7501,38.7678,912083.0
2020-01-29 13:40:00,43.68,43.71,43.67,43.69,497329.0,38.7678,38.7945,38.759,38.7767,497329.0
2020-01-29 13:50:00,43.7,43.7,43.64,43.66,499253.0,38.7856,38.7856,38.7323,38.7501,499253.0
2020-01-29 14:00:00,43.66,43.77,43.63,43.73,1028517.0,38.7501,38.8477,38.7235,38.8122,1028517.0
2020-01-29 14:10:00,43.74,43.75,43.7,43.72,972545.0,38.8211,38.83,38.7856,38.8033,972545.0
2020-01-29 14:20:00,43.72,43.74,43.69,43.71,863411.0,38.8033,38.8211,38.7767,38.7945,863411.0
2020-01-29 14:30:00,43.72,43.73,43.68,43.71,890005.0,38.8033,38.8122,38.7678,38.7945,890005.0
2020-01-29 14:40:00,43.71,43.74,43.68,43.71,1873357.0,38.7945,38.8211,38.7678,38.7945,1873357.0
2020-01-29 14:50:00,43.72,43.75,43.69,43.73,1461598.0,38.8033,38.83,38.7767,38.8122,1461598.0
2020-01-29 15:00:00,43.73,43.74,43.65,43.7,860373.0,38.8122,38.8211,38.7412,38.7856,860373.0
2020-01-29 15:10:00,43.7,43.71,43.61,43.66,879831.0,38.7856,38.7945,38.7057,38.7501,879831.0
2020-01-29 15:20:00,43.66,43.69,43.61,43.68,1352461.0,38.7501,38.7767,38.7057,38.7678,1352461.0
2020-01-29 15:30:00,43.68,43.68,43.65,43.66,1318600.0,38.7678,38.7678,38.7412,38.7501,1318600.0
2020-01-29 15:40:00,43.67,43.68,43.63,43.66,1288219.0,38.759,38.7678,38.7235,38.7501,1288219.0
2020-01-29 15:50:00,43.66,43.68,43.61,43.61,4490372.0,38.7501,38.7678,38.7057,38.7057,4490372.0
2020-01-30 09:30:00,42.66,42.89,42.65,42.88,11185842.0,37.8626,38.0667,37.8537,38.0578,11185842.0
2020-01-30 09:40:00,42.88,42.94,42.82,42.92,3313390.0,38.0578,38.1111,38.0046,38.0933,3313390.0
2020-01-30 09:50:00,42.91,42.92,42.82,42.83,1723221.0,38.0844,38.0933,38.0046,38.0134,1723221.0
2020-01-30 10:00:00,42.83,42.92,42.81,42.91,1984316.0,38.0134,38.0933,37.9957,38.0844,1984316.0
2020-01-30 10:10:00,42.9,42.91,42.78,42.8,1584458.0,38.0756,38.0844,37.9691,37.9868,1584458.0
2020-01-30 10:20:00,42.8,42.81,42.7,42.73,1539600.0,37.9868,37.9957,37.8981,37.9247,1539600.0
2020-01-30 10:30:00,42.73,42.73,42.59,42.59,2759283.0,37.9247,37.9247,37.8004,37.8004,2759283.0
2020-01-30 10:40:00,42.59,42.61,42.51,42.55,4056357.0,37.8004,37.8182,37.7294,37.7649,4056357.0
2020-01-30 10:50:00,42.55,42.55,42.44,42.45,3786360.0,37.7649,37.7649,37.6673,37.6762,3786360.0
2020-01-30 11:00:00,42.44,42.6,42.43,42.56,2841102.0,37.6673,37.8093,37.6584,37.7738,2841102.0
2020-01-30 11:10:00,42.56,42.63,42.55,42.6,1999658.0,37.7738,37.8359,37.7649,37.8093,1999658.0
2020-01-30 11:20:00,42.62,42.65,42.59,42.64,1177777.0,37.827,37.8537,37.8004,37.8448,1177777.0
2020-01-30 11:30:00,42.64,42.66,42.6,42.63,1942381.0,37.8448,37.8626,37.8093,37.8359,1942381.0
2020-01-30 11:40:00,42.63,42.7,42.62,42.69,1599424.0,37.8359,37.8981,37.827,37.8892,1599424.0
2020-01-30 11:50:00,42.69,42.74,42.67,42.67,1447044.0,37.8892,37.9336,37.8714,37.8714,1447044.0
2020-01-30 12:00:00,42.67,42.71,42.62,42.62,1057216.0,37.8714,37.9069,37.827,37.827,1057216.0
2020-01-30 12:10:00,42.62,42.64,42.59,42.63,740550.0,37.827,37.8448,37.8004,37.8359,740550.0
2020-01-30 12:20:00,42.62,42.63,42.57,42.57,619662.0,37.827,37.8359,37.7827,37.7827,619662.0
2020-01-30 12:30:00,42.57,42.6,42.49,42.52,1984832.0,37.7827,37.8093,37.7117,37.7383,1984832.0
2020-01-30 12:40:00,42.51,42.56,42.5,42.52,1161748.0,37.7294,37.7738,37.7205,37.7383,1161748.0
2020-01-30 12:50:00,42.52,42.59,42.51,42.59,820795.0,37.7383,37.8004,37.7294,37.8004,820795.0
2020-01-30 13:00:00,42.59,42.63,42.56,42.58,814708.0,37.8004,37.8359,37.7738,37.7915,814708.0
2020-01-30 13:10:00,42.58,42.63,42.56,42.57,1043328.0,37.7915,37.8359,37.7738,37.7827,1043328.0
2020-01-30 13:20:00,42.56,42.62,42.56,42.61,462946.0,37.7738,37.827,37.7738,37.8182,462946.0
2020-01-30 13:30:00,42.6,42.65,42.58,42.59,787739.0,37.8093,37.8537,37.7915,37.8004,787739.0
2020-01-30 13:40:00,42.59,42.62,42.58,42.58,1155303.0,37.8004,37.827,37.7915,37.7915,1155303.0
2020-01-30 13:50:00,42.58,42.6,42.57,42.59,442731.0,37.7915,37.8093,37.7827,37.8004,442731.0
2020-01-30 14:00:00,42.6,42.64,42.57,42.63,252383.0,37.8093,37.8448,37.7827,37.8359,252383.0
2020-01-30 14:10:00,42.63,42.69,42.62,42.69,357469.0,37.8359,37.8892,37.827,37.8892,357469.0
2020-01-30 14:20:00,42.69,42.69,42.67,42.67,319519.0,37.8892,37.8892,37.8714,37.8714,319519.0
2020-01-30 14:30:00,42.67,42.68,42.61,42.64,778315.0,37.8714,37.8803,37.8182,37.8448,778315.0
2020-01-30 14:40:00,42.65,42.87,42.53,42.75,7090857.0,37.8537,38.0489,37.7472,37.9424,7090857.0
2020-01-30 14:50:00,42.75,42.81,42.67,42.77,3703371.0,37.9424,37.9957,37.8714,37.9602,3703371.0
2020-01-30 15:00:00,42.77,42.92,42.77,42.83,3495702.0,37.9602,38.0933,37.9602,38.0134,3495702.0
2020-01-30 15:10:00,42.82,42.87,42.77,42.85,3638597.0,38.0046,38.0489,37.9602,38.0312,3638597.0
2020-01-30 15:20:00,42.86,42.91,42.84,42.85,4466259.0,38.0401,38.0844,38.0223,38.0312,4466259.0
2020-01-30 15:30:00,42.85,42.92,42.84,42.91,3604225.0,38.0312,38.0933,38.0223,38.0844,3604225.0
2020-01-30 15:40:00,42.91,43.02,42.89,43.0,4370851.0,38.0844,38.1821,38.0667,38.1643,4370851.0
2020-01-30 15:50:00,43.0,43.03,42.98,42.99,5259310.0,38.1643,38.1909,38.1466,38.1554,5259310.0
2020-01-31 09:30:00,42.3,42.33,42.2,42.3,4830509.0,37.543,37.5697,37.4543,37.543,4830509.0
2020-01-31 09:40:00,42.29,42.31,42.23,42.25,1887262.0,37.5342,37.5519,37.4809,37.4987,1887262.0
2020-01-31 09:50:00,42.24,42.29,42.19,42.26,1646767.0,37.4898,37.5342,37.4454,37.5075,1646767.0
2020-01-31 10:00:00,42.25,42.27,42.11,42.13,1853157.0,37.4987,37.5164,37.3744,37.3922,1853157.0
2020-01-31 10:10:00,42.14,42.17,42.09,42.13,2546785.0,37.401,37.4277,37.3567,37.3922,2546785.0
2020-01-31 10:20:00,42.14,42.19,42.09,42.09,1720855.0,37.401,37.4454,37.3567,37.3567,1720855.0
2020-01-31 10:30:00,42.09,42.16,42.08,42.09,3341597.0,37.3567,37.4188,37.3478,37.3567,3341597.0
2020-01-31 10:40:00,42.09,42.13,42.07,42.09,1972599.0,37.3567,37.3922,37.3389,37.3567,1972599.0
2020-01-31 10:50:00,42.09,42.09,42.0,42.03,3417138.0,37.3567,37.3567,37.2768,37.3034,3417138.0
2020-01-31 11:00:00,42.03,42.11,42.01,42.02,4204490.0,37.3034,37.3744,37.2856,37.2945,4204490.0
2020-01-31 11:10:00,42.02,42.06,41.92,42.01,3418950.0,37.2945,37.33,37.2058,37.2856,3418950.0
2020-01-31 11:20:00,42.02,42.06,41.96,41.97,4307036.0,37.2945,37.33,37.2413,37.2501,4307036.0
2020-01-31 11:30:00,41.98,42.04,41.92,41.97,2154279.0,37.259,37.3123,37.2058,37.2501,2154279.0
2020-01-31 11:40:00,41.97,42.07,41.96,42.05,1828590.0,37.2501,37.3389,37.2413,37.3212,1828590.0
2020-01-31 11:50:00,42.05,42.13,42.02,42.12,1972810.0,37.3212,37.3922,37.2945,37.3833,1972810.0
2020-01-31 12:00:00,42.12,42.14,42.06,42.09,1466985.0,37.3833,37.401,37.33,37.3567,1466985.0
2020-01-31 12:10:00,42.09,42.11,42.0,42.04,2205532.0,37.3567,37.3744,37.2768,37.3123,2205532.0
2020-01-31 12:20:00,42.03,42.1,42.02,42.08,971692.0,37.3034,37.3655,37.2945,37.3478,971692.0
2020-01-31 12:30:00,42.08,42.09,41.92,41.92,2444989.0,37.3478,37.3567,37.2058,37.2058,2444989.0
2020-01-31 12:40:00,41.92,42.02,41.9,41.95,1939910.0,37.2058,37.2945,37.188,37.2324,1939910.0
2020-01-31 12:50:00,41.94,42.02,41.91,41.99,1161465.0,37.2235,37.2945,37.1969,37.2679,1161465.0
2020-01-31 13:00:00,41.99,42.04,41.96,41.97,1397542.0,37.2679,37.3123,37.2413,37.2501,1397542.0
2020-01-31 13:10:00,41.97,42.0,41.95,41.98,837982.0,37.2501,37.2768,37.2324,37.259,837982.0
2020-01-31 13:20:00,41.98,42.01,41.94,41.97,718291.0,37.259,37.2856,37.2235,37.2501,718291.0
2020-01-31 13:30:00,41.97,41.97,41.91,41.93,646022.0,37.2501,37.2501,37.1969,37.2146,646022.0
2020-01-31 13:40:00,41.93,41.95,41.88,41.94,1016853.0,37.2146,37.2324,37.1703,37.2235,1016853.0
2020-01-31 13:50:00,41.94,41.98,41.9,41.97,734668.0,37.2235,37.259,37.188,37.2501,734668.0
2020-01-31 14:00:00,41.98,42.04,41.97,42.02,1262182.0,37.259,37.3123,37.2501,37.2945,1262182.0
2020-01-31 14:10:00,42.02,42.05,42.0,42.05,1261279.0,37.2945,37.3212,37.2768,37.3212,1261279.0
2020-01-31 14:20:00,42.05,42.05,41.95,41.98,2343137.0,37.3212,37.3212,37.2324,37.259,2343137.0
2020-01-31 14:30:00,41.98,42.08,41.97,42.04,1325574.0,37.259,37.3478,37.2501,37.3123,1325574.0
2020-01-31 14:40:00,42.04,42.05,41.98,41.99,980446.0,37.3123,37.3212,37.259,37.2679,980446.0
2020-01-31 14:50:00,41.99,42.06,41.98,42.04,1144062.0,37.2679,37.33,37.259,37.3123,1144062.0
2020-01-31 15:00:00,42.04,42.06,41.99,42.01,1952899.0,37.3123,37.33,37.2679,37.2856,1952899.0
2020-01-31 15:10:00,42.01,42.02,41.96,41.99,1357898.0,37.2856,37.2945,37.2413,37.2679,1357898.0
2020-01-31 15:20:00,41.99,42.02,41.95,41.96,1080585.0,37.2679,37.2945,37.2324,37.2413,1080585.0
2020-01-31 15:30:00,41.96,41.99,41.93,41.96,2213179.0,37.2413,37.2679,37.2146,37.2413,2213179.0
2020-01-31 15:40:00,41.96,42.06,41.92,42.0,4774225.0,37.2413,37.33,37.2058,37.2768,4774225.0
2020-01-31 15:50:00,42.0,42.17,41.99,42.12,11248618.0,37.2768,37.4277,37.2679,37.3833,11248618.0
2020-02-03 09:30:00,42.26,42.46,42.26,42.45,3706823.0,37.5075,37.685,37.5075,37.6762,3706823.0
2020-02-03 09:40:00,42.45,42.53,42.43,42.52,1055150.0,37.6762,37.7472,37.6584,37.7383,1055150.0
2020-02-03 09:50:00,42.53,42.62,42.52,42.59,1996122.0,37.7472,37.827,37.7383,37.8004,1996122.0
2020-02-03 10:00:00,42.6,42.68,42.55,42.56,4746481.0,37.8093,37.8803,37.7649,37.7738,4746481.0
2020-02-03 10:10:00,42.57,42.66,42.55,42.64,2814899.0,37.7827,37.8626,37.7649,37.8448,2814899.0
2020-02-03 10:20:00,42.65,42.68,42.59,42.68,1417065.0,37.8537,37.8803,37.8004,37.8803,1417065.0
2020-02-03 10:30:00,42.68,42.68,42.62,42.62,1332834.0,37.8803,37.8803,37.827,37.827,1332834.0
2020-02-03 10:40:00,42.62,42.63,42.52,42.53,1933448.0,37.827,37.8359,37.7383,37.7472,1933448.0
2020-02-03 10:50:00,42.53,42.57,42.51,42.55,1331852.0,37.7472,37.7827,37.7294,37.7649,1331852.0
2020-02-03 11:00:00,42.55,42.6,42.55,42.58,1023696.0,37.7649,37.8093,37.7649,37.7915,1023696.0
2020-02-03 11:10:00,42.58,42.6,42.53,42.56,1230900.0,37.7915,37.8093,37.7472,37.7738,1230900.0
2020-02-03 11:20:00,42.56,42.59,42.53,42.54,681968.0,37.7738,37.8004,37.7472,37.756,681968.0
2020-02-03 11:30:00,42.54,42.56,42.5,42.51,1386992.0,37.756,37.7738,37.7205,37.7294,1386992.0
2020-02-03 11:40:00,42.52,42.52,42.46,42.5,1539008.0,37.7383,37.7383,37.685,37.7205,1539008.0
2020-02-03 11:50:00,42.5,42.54,42.46,42.52,2303073.0,37.7205,37.756,37.685,37.7383,2303073.0
2020-02-03 12:00:00,42.52,42.56,42.5,42.51,778594.0,37.7383,37.7738,37.7205,37.7294,778594.0
2020-02-03 12:10:00,42.51,42.59,42.49,42.59,953469.0,37.7294,37.8004,37.7117,37.8004,953469.0
2020-02-03 12:20:00,42.59,42.63,42.58,42.59,708419.0,37.8004,37.8359,37.7915,37.8004,708419.0
2020-02-03 12:30:00,42.59,42.61,42.57,42.59,771851.0,37.8004,37.8182,37.7827,37.8004,771851.0
2020-02-03 12:40:00,42.59,42.64,42.58,42.63,1419784.0,37.8004,37.8448,37.7915,37.8359,1419784.0
2020-02-03 12:50:00,42.63,42.65,42.61,42.64,767329.0,37.8359,37.8537,37.8182,37.8448,767329.0
2020-02-03 13:00:00,42.64,42.65,42.59,42.61,515806.0,37.8448,37.8537,37.8004,37.8182,515806.0
2020-02-03 13:10:00,42.61,42.62,42.54,42.58,898395.0,37.8182,37.827,37.756,37.7915,898395.0
2020-02-03 13:20:00,42.58,42.6,42.56,42.56,1304271.0,37.7915,37.8093,37.7738,37.7738,1304271.0
2020-02-03 13:30:00,42.57,42.6,42.55,42.59,329867.0,37.7827,37.8093,37.7649,37.8004,329867.0
2020-02-03 13:40:00,42.59,42.6,42.55,42.59,855514.0,37.8004,37.8093,37.7649,37.8004,855514.0
2020-02-03 13:50:00,42.59,42.6,42.55,42.59,875333.0,37.8004,37.8093,37.7649,37.8004,875333.0
2020-02-03 14:00:00,42.6,42.61,42.58,42.59,529887.0,37.8093,37.8182,37.7915,37.8004,529887.0
2020-02-03 14:10:00,42.59,42.6,42.56,42.57,940448.0,37.8004,37.8093,37.7738,37.7827,940448.0
2020-02-03 14:20:00,42.57,42.61,42.56,42.58,1099540.0,37.7827,37.8182,37.7738,37.7915,1099540.0
2020-02-03 14:30:00,42.57,42.6,42.55,42.58,1902499.0,37.7827,37.8093,37.7649,37.7915,1902499.0
2020-02-03 14:40:00,42.57,42.61,42.56,42.59,595782.0,37.7827,37.8182,37.7738,37.8004,595782.0
2020-02-03 14:50:00,42.59,42.61,42.57,42.59,715190.0,37.8004,37.8182,37.7827,37.8004,715190.0
2020-02-03 15:00:00,42.59,42.62,42.58,42.6,416543.0,37.8004,37.827,37.7915,37.8093,416543.0
2020-02-03 15:10:00,42.6,42.61,42.56,42.6,1311627.0,37.8093,37.8182,37.7738,37.8093,1311627.0
2020-02-03 15:20:00,42.59,42.62,42.59,42.62,648906.0,37.8004,37.827,37.8004,37.827,648906.0
2020-02-03 15:30:00,42.62,42.64,42.59,42.59,1166794.0,37.827,37.8448,37.8004,37.8004,1166794.0
2020-02-03 15:40:00,42.59,42.6,42.53,42.55,1495400.0,37.8004,37.8093,37.7472,37.7649,1495400.0
2020-02-03 15:50:00,42.55,42.59,42.53,42.57,7408804.0,37.7649,37.8004,37.7472,37.7827,7408804.0
2020-02-04 09:30:00,43.68,43.74,43.65,43.66,8626242.0,38.7678,38.8211,38.7412,38.7501,8626242.0
2020-02-04 09:40:00,43.67,43.78,43.66,43.78,2299812.0,38.759,38.8566,38.7501,38.8566,2299812.0
2020-02-04 09:50:00,43.78,43.78,43.72,43.75,2102103.0,38.8566,38.8566,38.8033,38.83,2102103.0
2020-02-04 10:00:00,43.76,43.77,43.7,43.73,4349625.0,38.8388,38.8477,38.7856,38.8122,4349625.0
2020-02-04 10:10:00,43.73,43.75,43.67,43.72,2127989.0,38.8122,38.83,38.759,38.8033,2127989.0
2020-02-04 10:20:00,43.72,43.81,43.69,43.8,2365147.0,38.8033,38.8832,38.7767,38.8743,2365147.0
2020-02-04 10:30:00,43.81,43.84,43.79,43.83,2404585.0,38.8832,38.9099,38.8655,38.901,2404585.0
2020-02-04 10:40:00,43.83,43.85,43.79,43.8,1830539.0,38.901,38.9187,38.8655,38.8743,1830539.0
2020-02-04 10:50:00,43.8,43.83,43.78,43.8,2018655.0,38.8743,38.901,38.8566,38.8743,2018655.0
2020-02-04 11:00:00,43.79,43.83,43.76,43.79,1739423.0,38.8655,38.901,38.8388,38.8655,1739423.0
2020-02-04 11:10:00,43.79,43.86,43.78,43.86,1417484.0,38.8655,38.9276,38.8566,38.9276,1417484.0
2020-02-04 11:20:00,43.86,43.91,43.84,43.89,1560314.0,38.9276,38.972,38.9099,38.9542,1560314.0
2020-02-04 11:30:00,43.89,43.92,43.87,43.91,1723435.0,38.9542,38.9809,38.9365,38.972,1723435.0
2020-02-04 11:40:00,43.91,43.93,43.89,43.91,816345.0,38.972,38.9897,38.9542,38.972,816345.0
2020-02-04 11:50:00,43.91,43.91,43.85,43.87,1538921.0,38.972,38.972,38.9187,38.9365,1538921.0
2020-02-04 12:00:00,43.87,43.88,43.85,43.86,879810.0,38.9365,38.9454,38.9187,38.9276,879810.0
2020-02-04 12:10:00,43.86,43.88,43.83,43.85,883053.0,38.9276,38.9454,38.901,38.9187,883053.0
2020-02-04 12:20:00,43.85,43.88,43.84,43.88,979272.0,38.9187,38.9454,38.9099,38.9454,979272.0
2020-02-04 12:30:00,43.88,43.88,43.83,43.84,771663.0,38.9454,38.9454,38.901,38.9099,771663.0
2020-02-04 12:40:00,43.85,43.86,43.82,43.83,1109904.0,38.9187,38.9276,38.8921,38.901,1109904.0
2020-02-04 12:50:00,43.83,43.86,43.81,43.84,1421189.0,38.901,38.9276,38.8832,38.9099,1421189.0
2020-02-04 13:00:00,43.84,43.85,43.83,43.83,319817.0,38.9099,38.9187,38.901,38.901,319817.0
2020-02-04 13:10:00,43.83,43.84,43.79,43.8,1096924.0,38.901,38.9099,38.8655,38.8743,1096924.0
2020-02-04 13:20:00,43.8,43.81,43.78,43.8,720321.0,38.8743,38.8832,38.8566,38.8743,720321.0
2020-02-04 13:30:00,43.8,43.83,43.8,43.81,479202.0,38.8743,38.901,38.8743,38.8832,479202.0
2020-02-04 13:40:00,43.81,43.82,43.81,43.82,305708.0,38.8832,38.8921,38.8832,38.8921,305708.0
2020-02-04 13:50:00,43.82,43.82,43.8,43.82,367045.0,38.8921,38.8921,38.8743,38.8921,367045.0
2020-02-04 14:00:00,43.82,43.82,43.8,43.82,762687.0,38.8921,38.8921,38.8743,38.8921,762687.0
2020-02-04 14:10:00,43.82,43.83,43.79,43.8,579688.0,38.8921,38.901,38.8655,38.8743,579688.0
2020-02-04 14:20:00,43.8,43.8,43.77,43.78,516954.0,38.8743,38.8743,38.8477,38.8566,516954.0
2020-02-04 14:30:00,43.77,43.8,43.77,43.8,594439.0,38.8477,38.8743,38.8477,38.8743,594439.0
2020-02-04 14:40:00,43.8,43.82,43.79,43.82,563427.0,38.8743,38.8921,38.8655,38.8921,563427.0
2020-02-04 14:50:00,43.82,43.82,43.79,43.79,398740.0,38.8921,38.8921,38.8655,38.8655,398740.0
2020-02-04 15:00:00,43.79,43.8,43.76,43.78,560569.0,38.8655,38.8743,38.8388,38.8566,560569.0
2020-02-04 15:10:00,43.77,43.8,43.76,43.79,1032614.0,38.8477,38.8743,38.8388,38.8655,1032614.0
2020-02-04 15:20:00,43.79,43.81,43.78,43.8,765192.0,38.8655,38.8832,38.8566,38.8743,765192.0
2020-02-04 15:30:00,43.8,43.81,43.75,43.76,1155657.0,38.8743,38.8832,38.83,38.8388,1155657.0
2020-02-04 15:40:00,43.76,43.76,43.71,43.72,2512288.0,38.8388,38.8388,38.7945,38.8033,2512288.0
2020-02-04 15:50:00,43.72,43.73,43.68,43.7,6633603.0,38.8033,38.8122,38.7678,38.7856,6633603.0
2020-02-05 09:30:00,44.46,44.47,44.19,44.19,9722786.0,39.4601,39.469,39.2205,39.2205,9722786.0
2020-02-05 09:40:00,44.18,44.25,44.09,44.21,4064148.0,39.2116,39.2737,39.1317,39.2382,4064148.0
2020-02-05 09:50:00,44.2,44.22,44.11,44.18,4632586.0,39.2294,39.2471,39.1495,39.2116,4632586.0
2020-02-05 10:00:00,44.18,44.21,44.07,44.08,2936872.0,39.2116,39.2382,39.114,39.1229,2936872.0
2020-02-05 10:10:00,44.08,44.1,43.98,43.99,4653552.0,39.1229,39.1406,39.0341,39.043,4653552.0
2020-02-05 10:20:00,43.99,44.07,43.92,43.94,1705937.0,39.043,39.114,38.9809,38.9986,1705937.0
2020-02-05 10:30:00,43.93,44.02,43.9,43.94,5006730.0,38.9897,39.0696,38.9631,38.9986,5006730.0
2020-02-05 10:40:00,43.94,43.99,43.92,43.98,3775642.0,38.9986,39.043,38.9809,39.0341,3775642.0
2020-02-05 10:50:00,43.98,44.03,43.94,44.02,1269383.0,39.0341,39.0785,38.9986,39.0696,1269383.0
2020-02-05 11:00:00,44.02,44.04,43.95,44.01,2735910.0,39.0696,39.0874,39.0075,39.0607,2735910.0
2020-02-05 11:10:00,44.01,44.03,43.99,44.01,1489686.0,39.0607,39.0785,39.043,39.0607,1489686.0
2020-02-05 11:20:00,44.01,44.05,43.99,44.05,1292710.0,39.0607,39.0962,39.043,39.0962,1292710.0
2020-02-05 11:30:00,44.04,44.06,43.98,43.99,1454432.0,39.0874,39.1051,39.0341,39.043,1454432.0
2020-02-05 11:40:00,43.99,44.02,43.95,44.02,463701.0,39.043,39.0696,39.0075,39.0696,463701.0
2020-02-05 11:50:00,44.02,44.04,43.98,44.03,412624.0,39.0696,39.0874,39.0341,39.0785,412624.0
2020-02-05 12:00:00,44.02,44.04,44.0,44.04,602043.0,39.0696,39.0874,39.0519,39.0874,602043.0
2020-02-05 12:10:00,44.03,44.05,44.01,44.02,443829.0,39.0785,39.0962,39.0607,39.0696,443829.0
2020-02-05 12:20:00,44.02,44.03,43.99,44.0,507611.0,39.0696,39.0785,39.043,39.0519,507611.0
2020-02-05 12:30:00,44.01,44.02,43.99,44.01,430360.0,39.0607,39.0696,39.043,39.0607,430360.0
2020-02-05 12:40:00,44.01,44.01,43.96,43.97,326247.0,39.0607,39.0607,39.0164,39.0252,326247.0
2020-02-05 12:50:00,43.97,43.99,43.94,43.94,342310.0,39.0252,39.043,38.9986,38.9986,342310.0
2020-02-05 13:00:00,43.95,43.95,43.92,43.93,592309.0,39.0075,39.0075,38.9809,38.9897,592309.0
2020-02-05 13:10:00,43.92,43.94,43.9,43.93,513001.0,38.9809,38.9986,38.9631,38.9897,513001.0
2020-02-05 13:20:00,43.93,43.95,43.91,43.93,516494.0,38.9897,39.0075,38.972,38.9897,516494.0
2020-02-05 13:30:00,43.93,43.94,43.92,43.93,699953.0,38.9897,38.9986,38.9809,38.9897,699953.0
2020-02-05 13:40:00,43.93,43.98,43.92,43.98,995090.0,38.9897,39.0341,38.9809,39.0341,995090.0
2020-02-05 13:50:00,43.98,44.0,43.96,43.98,211986.0,39.0341,39.0519,39.0164,39.0341,211986.0
2020-02-05 14:00:00,43.98,43.98,43.9,43.91,699388.0,39.0341,39.0341,38.9631,38.972,699388.0
2020-02-05 14:10:00,43.91,43.94,43.9,43.93,1244277.0,38.972,38.9986,38.9631,38.9897,1244277.0
2020-02-05 14:20:00,43.93,43.96,43.92,43.95,396522.0,38.9897,39.0164,38.9809,39.0075,396522.0
2020-02-05 14:30:00,43.95,43.97,43.93,43.96,296228.0,39.0075,39.0252,38.9897,39.0164,296228.0
2020-02-05 14:40:00,43.96,43.97,43.94,43.96,329155.0,39.0164,39.0252,38.9986,39.0164,329155.0
2020-02-05 14:50:00,43.95,44.02,43.95,44.0,1417795.0,39.0075,39.0696,39.0075,39.0519,1417795.0
2020-02-05 15:00:00,44.0,44.03,43.98,44.01,809706.0,39.0519,39.0785,39.0341,39.0607,809706.0
2020-02-05 15:10:00,44.0,44.01,43.98,44.01,671952.0,39.0519,39.0607,39.0341,39.0607,671952.0
2020-02-05 15:20:00,44.01,44.02,43.97,44.0,539209.0,39.0607,39.0696,39.0252,39.0519,539209.0
2020-02-05 15:30:00,43.99,44.0,43.94,43.96,1357295.0,39.043,39.0519,38.9986,39.0164,1357295.0
2020-02-05 15:40:00,43.96,43.99,43.95,43.98,1984329.0,39.0164,39.043,39.0075,39.0341,1984329.0
2020-02-05 15:50:00,43.98,43.98,43.92,43.95,6290181.0,39.0341,39.0341,38.9809,39.0075,6290181.0
2020-02-06 09:30:00,44.33,44.35,44.13,44.15,6711522.0,39.3447,39.3625,39.1672,39.185,6711522.0
2020-02-06 09:40:00,44.15,44.16,44.04,44.13,5192994.0,39.185,39.1939,39.0874,39.1672,5192994.0
2020-02-06 09:50:00,44.12,44.23,44.1,44.21,1172026.0,39.1584,39.256,39.1406,39.2382,1172026.0
2020-02-06 10:00:00,44.21,44.22,44.17,44.18,1013102.0,39.2382,39.2471,39.2027,39.2116,1013102.0
2020-02-06 10:10:00,44.18,44.21,44.06,44.06,2823763.0,39.2116,39.2382,39.1051,39.1051,2823763.0
2020-02-06 10:20:00,44.06,44.1,44.01,44.04,1998454.0,39.1051,39.1406,39.0607,39.0874,1998454.0
2020-02-06 10:30:00,44.04,44.08,44.02,44.08,1491915.0,39.0874,39.1229,39.0696,39.1229,1491915.0
2020-02-06 10:40:00,44.08,44.1,44.03,44.08,2008891.0,39.1229,39.1406,39.0785,39.1229,2008891.0
2020-02-06 10:50:00,44.08,44.11,44.03,44.09,836366.0,39.1229,39.1495,39.0785,39.1317,836366.0
2020-02-06 11:00:00,44.1,44.11,44.07,44.11,761932.0,39.1406,39.1495,39.114,39.1495,761932.0
2020-02-06 11:10:00,44.11,44.15,44.09,44.11,636895.0,39.1495,39.185,39.1317,39.1495,636895.0
2020-02-06 11:20:00,44.11,44.15,44.1,44.14,524303.0,39.1495,39.185,39.1406,39.1761,524303.0
2020-02-06 11:30:00,44.14,44.19,44.12,44.18,5802825.0,39.1761,39.2205,39.1584,39.2116,5802825.0
2020-02-06 11:40:00,44.18,44.19,44.13,44.14,342423.0,39.2116,39.2205,39.1672,39.1761,342423.0
2020-02-06 11:50:00,44.15,44.16,44.11,44.14,536671.0,39.185,39.1939,39.1495,39.1761,536671.0
2020-02-06 12:00:00,44.14,44.21,44.13,44.21,1057872.0,39.1761,39.2382,39.1672,39.2382,1057872.0
2020-02-06 12:10:00,44.21,44.21,44.17,44.2,340385.0,39.2382,39.2382,39.2027,39.2294,340385.0
2020-02-06 12:20:00,44.2,44.23,44.19,44.23,669901.0,39.2294,39.256,39.2205,39.256,669901.0
2020-02-06 12:30:00,44.23,44.23,44.18,44.19,868770.0,39.256,39.256,39.2116,39.2205,868770.0
2020-02-06 12:40:00,44.19,44.22,44.17,44.21,1132777.0,39.2205,39.2471,39.2027,39.2382,1132777.0
2020-02-06 12:50:00,44.21,44.23,44.2,44.23,424104.0,39.2382,39.256,39.2294,39.256,424104.0
2020-02-06 13:00:00,44.22,44.23,44.2,44.21,1032415.0,39.2471,39.256,39.2294,39.2382,1032415.0
2020-02-06 13:10:00,44.21,44.21,44.18,44.2,1281785.0,39.2382,39.2382,39.2116,39.2294,1281785.0
2020-02-06 13:20:00,44.2,44.2,44.14,44.15,1155621.0,39.2294,39.2294,39.1761,39.185,1155621.0
2020-02-06 13:30:00,44.15,44.16,44.1,44.1,814619.0,39.185,39.1939,39.1406,39.1406,814619.0
2020-02-06 13:40:00,44.1,44.11,44.09,44.11,668694.0,39.1406,39.1495,39.1317,39.1495,668694.0
2020-02-06 13:50:00,44.11,44.14,44.1,44.14,168061.0,39.1495,39.1761,39.1406,39.1761,168061.0
2020-02-06 14:00:00,44.13,44.14,44.1,44.11,925459.0,39.1672,39.1761,39.1406,39.1495,925459.0
2020-02-06 14:10:00,44.11,44.12,44.09,44.09,506563.0,39.1495,39.1584,39.1317,39.1317,506563.0
2020-02-06 14:20:00,44.1,44.11,44.08,44.09,1309898.0,39.1406,39.1495,39.1229,39.1317,1309898.0
2020-02-06 14:30:00,44.09,44.11,44.06,44.08,3563865.0,39.1317,39.1495,39.1051,39.1229,3563865.0
2020-02-06 14:40:00,44.08,44.09,44.03,44.04,4274984.0,39.1229,39.1317,39.0785,39.0874,4274984.0
2020-02-06 14:50:00,44.04,44.05,43.99,43.99,920604.0,39.0874,39.0962,39.043,39.043,920604.0
2020-02-06 15:00:00,44.0,44.04,43.99,44.04,688152.0,39.0519,39.0874,39.043,39.0874,688152.0
2020-02-06 15:10:00,44.04,44.05,44.01,44.02,774520.0,39.0874,39.0962,39.0607,39.0696,774520.0
2020-02-06 15:20:00,44.02,44.03,43.99,44.0,1229380.0,39.0696,39.0785,39.043,39.0519,1229380.0
2020-02-06 15:30:00,44.0,44.03,43.96,44.0,5681407.0,39.0519,39.0785,39.0164,39.0519,5681407.0
2020-02-06 15:40:00,44.0,44.01,43.96,43.98,835772.0,39.0519,39.0607,39.0164,39.0341,835772.0
2020-02-06 15:50:00,43.98,44.0,43.96,43.98,5288161.0,39.0341,39.0519,39.0164,39.0341,5288161.0
2020-02-07 09:30:00,43.53,43.55,43.34,43.41,5939611.0,38.6347,38.6525,38.4661,38.5282,5939611.0
2020-02-07 09:40:00,43.4,43.44,43.33,43.38,2273320.0,38.5193,38.5548,38.4572,38.5016,2273320.0
2020-02-07 09:50:00,43.38,43.46,43.37,43.42,1825326.0,38.5016,38.5726,38.4927,38.5371,1825326.0
2020-02-07 10:00:00,43.42,43.42,43.33,43.36,1254801.0,38.5371,38.5371,38.4572,38.4838,1254801.0
2020-02-07 10:10:00,43.35,43.41,43.35,43.39,743396.0,38.475,38.5282,38.475,38.5105,743396.0
2020-02-07 10:20:00,43.39,43.44,43.39,43.44,753944.0,38.5105,38.5548,38.5105,38.5548,753944.0
2020-02-07 10:30:00,43.43,43.47,43.43,43.45,953602.0,38.546,38.5815,38.546,38.5637,953602.0
2020-02-07 10:40:00,43.45,43.52,43.44,43.51,930961.0,38.5637,38.6258,38.5548,38.617,930961.0
2020-02-07 10:50:00,43.51,43.54,43.48,43.5,651509.0,38.617,38.6436,38.5903,38.6081,651509.0
2020-02-07 11:00:00,43.49,43.52,43.45,43.48,1869792.0,38.5992,38.6258,38.5637,38.5903,1869792.0
2020-02-07 11:10:00,43.48,43.5,43.45,43.47,1040166.0,38.5903,38.6081,38.5637,38.5815,1040166.0
2020-02-07 11:20:00,43.47,43.53,43.46,43.5,692934.0,38.5815,38.6347,38.5726,38.6081,692934.0
2020-02-07 11:30:00,43.5,43.55,43.47,43.48,1685165.0,38.6081,38.6525,38.5815,38.5903,1685165.0
2020-02-07 11:40:00,43.48,43.49,43.44,43.45,794365.0,38.5903,38.5992,38.5548,38.5637,794365.0
2020-02-07 11:50:00,43.45,43.48,43.44,43.47,458742.0,38.5637,38.5903,38.5548,38.5815,458742.0
2020-02-07 12:00:00,43.47,43.48,43.44,43.45,1124036.0,38.5815,38.5903,38.5548,38.5637,1124036.0
2020-02-07 12:10:00,43.45,43.46,43.43,43.44,478237.0,38.5637,38.5726,38.546,38.5548,478237.0
2020-02-07 12:20:00,43.44,43.47,43.43,43.45,490884.0,38.5548,38.5815,38.546,38.5637,490884.0
2020-02-07 12:30:00,43.45,43.45,43.41,43.42,575470.0,38.5637,38.5637,38.5282,38.5371,575470.0
2020-02-07 12:40:00,43.42,43.43,43.4,43.41,309402.0,38.5371,38.546,38.5193,38.5282,309402.0
2020-02-07 12:50:00,43.41,43.43,43.39,43.42,315510.0,38.5282,38.546,38.5105,38.5371,315510.0
2020-02-07 13:00:00,43.41,43.42,43.39,43.4,248833.0,38.5282,38.5371,38.5105,38.5193,248833.0
2020-02-07 13:10:00,43.39,43.4,43.38,43.38,787201.0,38.5105,38.5193,38.5016,38.5016,787201.0
2020-02-07 13:20:00,43.39,43.4,43.37,43.4,332087.0,38.5105,38.5193,38.4927,38.5193,332087.0
2020-02-07 13:30:00,43.4,43.44,43.33,43.35,2151741.0,38.5193,38.5548,38.4572,38.475,2151741.0
2020-02-07 13:40:00,43.34,43.37,43.31,43.32,1037039.0,38.4661,38.4927,38.4395,38.4483,1037039.0
2020-02-07 13:50:00,43.32,43.36,43.3,43.32,984381.0,38.4483,38.4838,38.4306,38.4483,984381.0
2020-02-07 14:00:00,43.32,43.33,43.28,43.3,872375.0,38.4483,38.4572,38.4128,38.4306,872375.0
2020-02-07 14:10:00,43.29,43.3,43.25,43.28,857978.0,38.4217,38.4306,38.3862,38.4128,857978.0
2020-02-07 14:20:00,43.28,43.3,43.25,43.29,606872.0,38.4128,38.4306,38.3862,38.4217,606872.0
2020-02-07 14:30:00,43.29,43.32,43.29,43.3,1067319.0,38.4217,38.4483,38.4217,38.4306,1067319.0
2020-02-07 14:40:00,43.3,43.34,43.28,43.29,664274.0,38.4306,38.4661,38.4128,38.4217,664274.0
2020-02-07 14:50:00,43.3,43.32,43.27,43.3,321703.0,38.4306,38.4483,38.404,38.4306,321703.0
2020-02-07 15:00:00,43.31,43.34,43.29,43.3,444647.0,38.4395,38.4661,38.4217,38.4306,444647.0
2020-02-07 15:10:00,43.3,43.32,43.27,43.31,916213.0,38.4306,38.4483,38.404,38.4395,916213.0
2020-02-07 15:20:00,43.3,43.32,43.27,43.32,674912.0,38.4306,38.4483,38.404,38.4483,674912.0
2020-02-07 15:30:00,43.32,43.35,43.31,43.33,900306.0,38.4483,38.475,38.4395,38.4572,900306.0
2020-02-07 15:40:00,43.33,43.37,43.32,43.34,1587926.0,38.4572,38.4927,38.4483,38.4661,1587926.0
2020-02-07 15:50:00,43.34,43.36,43.29,43.35,5226531.0,38.4661,38.4838,38.4217,38.475,5226531.0
2020-02-10 09:30:00,43.38,43.54,43.38,43.5,2596450.0,38.5016,38.6436,38.5016,38.6081,2596450.0
2020-02-10 09:40:00,43.5,43.53,43.43,43.44,1032330.0,38.6081,38.6347,38.546,38.5548,1032330.0
2020-02-10 09:50:00,43.44,43.48,43.4,43.47,972513.0,38.5548,38.5903,38.5193,38.5815,972513.0
2020-02-10 10:00:00,43.47,43.51,43.46,43.5,782905.0,38.5815,38.617,38.5726,38.6081,782905.0
2020-02-10 10:10:00,43.5,43.55,43.46,43.54,564205.0,38.6081,38.6525,38.5726,38.6436,564205.0
2020-02-10 10:20:00,43.54,43.56,43.51,43.54,568016.0,38.6436,38.6613,38.617,38.6436,568016.0
2020-02-10 10:30:00,43.54,43.56,43.51,43.55,538827.0,38.6436,38.6613,38.617,38.6525,538827.0
2020-02-10 10:40:00,43.55,43.56,43.51,43.54,557257.0,38.6525,38.6613,38.617,38.6436,557257.0
2020-02-10 10:50:00,43.54,43.54,43.5,43.51,673828.0,38.6436,38.6436,38.6081,38.617,673828.0
2020-02-10 11:00:00,43.52,43.54,43.51,43.51,548091.0,38.6258,38.6436,38.617,38.617,548091.0
2020-02-10 11:10:00,43.51,43.52,43.48,43.48,895350.0,38.617,38.6258,38.5903,38.5903,895350.0
2020-02-10 11:20:00,43.49,43.53,43.48,43.53,484071.0,38.5992,38.6347,38.5903,38.6347,484071.0
2020-02-10 11:30:00,43.52,43.57,43.52,43.57,649463.0,38.6258,38.6702,38.6258,38.6702,649463.0
2020-02-10 11:40:00,43.57,43.61,43.55,43.59,405115.0,38.6702,38.7057,38.6525,38.688,405115.0
2020-02-10 11:50:00,43.59,43.6,43.54,43.55,833311.0,38.688,38.6968,38.6436,38.6525,833311.0
2020-02-10 12:00:00,43.55,43.56,43.5,43.52,425261.0,38.6525,38.6613,38.6081,38.6258,425261.0
2020-02-10 12:10:00,43.52,43.54,43.5,43.51,451286.0,38.6258,38.6436,38.6081,38.617,451286.0
2020-02-10 12:20:00,43.52,43.52,43.49,43.51,373600.0,38.6258,38.6258,38.5992,38.617,373600.0
2020-02-10 12:30:00,43.51,43.52,43.46,43.49,1888940.0,38.617,38.6258,38.5726,38.5992,1888940.0
2020-02-10 12:40:00,43.49,43.51,43.47,43.48,900423.0,38.5992,38.617,38.5815,38.5903,900423.0
2020-02-10 12:50:00,43.48,43.5,43.46,43.47,407381.0,38.5903,38.6081,38.5726,38.5815,407381.0
2020-02-10 13:00:00,43.48,43.49,43.46,43.48,1129597.0,38.5903,38.5992,38.5726,38.5903,1129597.0
2020-02-10 13:10:00,43.48,43.5,43.48,43.48,492326.0,38.5903,38.6081,38.5903,38.5903,492326.0
2020-02-10 13:20:00,43.48,43.5,43.47,43.48,299815.0,38.5903,38.6081,38.5815,38.5903,299815.0
2020-02-10 13:30:00,43.48,43.49,43.48,43.48,385030.0,38.5903,38.5992,38.5903,38.5903,385030.0
2020-02-10 13:40:00,43.48,43.5,43.47,43.5,256961.0,38.5903,38.6081,38.5815,38.6081,256961.0
2020-02-10 13:50:00,43.49,43.5,43.47,43.48,242316.0,38.5992,38.6081,38.5815,38.5903,242316.0
2020-02-10 14:00:00,43.47,43.48,43.45,43.47,343518.0,38.5815,38.5903,38.5637,38.5815,343518.0
2020-02-10 14:10:00,43.47,43.51,43.47,43.5,387028.0,38.5815,38.617,38.5815,38.6081,387028.0
2020-02-10 14:20:00,43.51,43.52,43.5,43.51,150295.0,38.617,38.6258,38.6081,38.617,150295.0
2020-02-10 14:30:00,43.52,43.53,43.5,43.52,197501.0,38.6258,38.6347,38.6081,38.6258,197501.0
2020-02-10 14:40:00,43.51,43.54,43.51,43.53,413080.0,38.617,38.6436,38.617,38.6347,413080.0
2020-02-10 14:50:00,43.52,43.57,43.52,43.56,399834.0,38.6258,38.6702,38.6258,38.6613,399834.0
2020-02-10 15:00:00,43.56,43.6,43.55,43.57,1746448.0,38.6613,38.6968,38.6525,38.6702,1746448.0
2020-02-10 15:10:00,43.58,43.6,43.57,43.58,1169985.0,38.6791,38.6968,38.6702,38.6791,1169985.0
2020-02-10 15:20:00,43.58,43.6,43.57,43.6,285980.0,38.6791,38.6968,38.6702,38.6968,285980.0
2020-02-10 15:30:00,43.6,43.61,43.57,43.61,1149569.0,38.6968,38.7057,38.6702,38.7057,1149569.0
2020-02-10 15:40:00,43.61,43.62,43.58,43.6,973374.0,38.7057,38.7146,38.6791,38.6968,973374.0
2020-02-10 15:50:00,43.6,43.63,43.59,43.62,3890668.0,38.6968,38.7235,38.688,38.7146,3890668.0
2020-02-11 09:30:00,44.14,44.23,44.09,44.13,11208355.0,39.1761,39.256,39.1317,39.1672,11208355.0
2020-02-11 09:40:00,44.13,44.21,44.11,44.21,2099969.0,39.1672,39.2382,39.1495,39.2382,2099969.0
2020-02-11 09:50:00,44.21,44.27,44.2,44.26,2213891.0,39.2382,39.2915,39.2294,39.2826,2213891.0
2020-02-11 10:00:00,44.25,44.41,44.25,44.41,6247923.0,39.2737,39.4158,39.2737,39.4158,6247923.0
2020-02-11 10:10:00,44.41,44.41,44.34,44.34,1332737.0,39.4158,39.4158,39.3536,39.3536,1332737.0
2020-02-11 10:20:00,44.34,44.36,44.33,44.35,826426.0,39.3536,39.3714,39.3447,39.3625,826426.0
2020-02-11 10:30:00,44.35,44.38,44.34,44.34,1540215.0,39.3625,39.3891,39.3536,39.3536,1540215.0
2020-02-11 10:40:00,44.35,44.38,44.31,44.34,1116720.0,39.3625,39.3891,39.327,39.3536,1116720.0
2020-02-11 10:50:00,44.34,44.36,44.33,44.34,1814446.0,39.3536,39.3714,39.3447,39.3536,1814446.0
2020-02-11 11:00:00,44.34,44.34,44.32,44.33,567452.0,39.3536,39.3536,39.3359,39.3447,567452.0
2020-02-11 11:10:00,44.33,44.34,44.29,44.33,958953.0,39.3447,39.3536,39.3092,39.3447,958953.0
2020-02-11 11:20:00,44.33,44.33,44.26,44.3,647264.0,39.3447,39.3447,39.2826,39.3181,647264.0
2020-02-11 11:30:00,44.3,44.31,44.2,44.22,750465.0,39.3181,39.327,39.2294,39.2471,750465.0
2020-02-11 11:40:00,44.22,44.26,44.18,44.26,590624.0,39.2471,39.2826,39.2116,39.2826,590624.0
2020-02-11 11:50:00,44.26,44.26,44.21,44.22,617963.0,39.2826,39.2826,39.2382,39.2471,617963.0
2020-02-11 12:00:00,44.23,44.27,44.2,44.25,437297.0,39.256,39.2915,39.2294,39.2737,437297.0
2020-02-11 12:10:00,44.25,44.29,44.24,44.29,471134.0,39.2737,39.3092,39.2649,39.3092,471134.0
2020-02-11 12:20:00,44.29,44.3,44.27,44.29,417421.0,39.3092,39.3181,39.2915,39.3092,417421.0
2020-02-11 12:30:00,44.29,44.31,44.27,44.3,330563.0,39.3092,39.327,39.2915,39.3181,330563.0
2020-02-11 12:40:00,44.3,44.32,44.28,44.3,307773.0,39.3181,39.3359,39.3004,39.3181,307773.0
2020-02-11 12:50:00,44.3,44.32,44.28,44.32,613657.0,39.3181,39.3359,39.3004,39.3359,613657.0
2020-02-11 13:00:00,44.32,44.33,44.31,44.32,182358.0,39.3359,39.3447,39.327,39.3359,182358.0
2020-02-11 13:10:00,44.32,44.33,44.3,44.31,490960.0,39.3359,39.3447,39.3181,39.327,490960.0
2020-02-11 13:20:00,44.31,44.33,44.29,44.31,235197.0,39.327,39.3447,39.3092,39.327,235197.0
2020-02-11 13:30:00,44.31,44.32,44.3,44.3,147039.0,39.327,39.3359,39.3181,39.3181,147039.0
2020-02-11 13:40:00,44.3,44.31,44.3,44.3,146975.0,39.3181,39.327,39.3181,39.3181,146975.0
2020-02-11 13:50:00,44.3,44.31,44.25,44.28,689401.0,39.3181,39.327,39.2737,39.3004,689401.0
2020-02-11 14:00:00,44.28,44.29,44.19,44.21,1113093.0,39.3004,39.3092,39.2205,39.2382,1113093.0
2020-02-11 14:10:00,44.21,44.24,44.19,44.22,638899.0,39.2382,39.2649,39.2205,39.2471,638899.0
2020-02-11 14:20:00,44.22,44.23,44.13,44.18,3819685.0,39.2471,39.256,39.1672,39.2116,3819685.0
2020-02-11 14:30:00,44.18,44.21,44.15,44.2,626832.0,39.2116,39.2382,39.185,39.2294,626832.0
2020-02-11 14:40:00,44.19,44.22,44.17,44.22,197747.0,39.2205,39.2471,39.2027,39.2471,197747.0
2020-02-11 14:50:00,44.22,44.23,44.17,44.18,304426.0,39.2471,39.256,39.2027,39.2116,304426.0
2020-02-11 15:00:00,44.18,44.2,44.13,44.14,348656.0,39.2116,39.2294,39.1672,39.1761,348656.0
2020-02-11 15:10:00,44.14,44.14,44.08,44.1,1187557.0,39.1761,39.1761,39.1229,39.1406,1187557.0
2020-02-11 15:20:00,44.1,44.15,44.09,44.15,1016410.0,39.1406,39.185,39.1317,39.185,1016410.0
2020-02-11 15:30:00,44.15,44.15,44.11,44.14,701146.0,39.185,39.185,39.1495,39.1761,701146.0
2020-02-11 15:40:00,44.14,44.17,44.12,44.13,1296461.0,39.1761,39.2027,39.1584,39.1672,1296461.0
2020-02-11 15:50:00,44.13,44.2,44.12,44.19,3666831.0,39.1672,39.2294,39.1584,39.2205,3666831.0
2020-02-12 09:30:00,44.59,44.64,44.56,44.59,4497771.0,39.5755,39.6199,39.5489,39.5755,4497771.0
2020-02-12 09:40:00,44.58,44.6,44.54,44.55,1320790.0,39.5666,39.5844,39.5311,39.54,1320790.0
2020-02-12 09:50:00,44.54,44.6,44.5,44.59,3153148.0,39.5311,39.5844,39.4956,39.5755,3153148.0
2020-02-12 10:00:00,44.59,44.6,44.52,44.57,1053584.0,39.5755,39.5844,39.5134,39.5578,1053584.0
2020-02-12 10:10:00,44.57,44.61,44.57,44.61,832200.0,39.5578,39.5933,39.5578,39.5933,832200.0
2020-02-12 10:20:00,44.6,44.63,44.59,44.63,961207.0,39.5844,39.611,39.5755,39.611,961207.0
2020-02-12 10:30:00,44.63,44.65,44.6,44.65,990575.0,39.611,39.6288,39.5844,39.6288,990575.0
2020-02-12 10:40:00,44.65,44.66,44.62,44.66,690811.0,39.6288,39.6376,39.6021,39.6376,690811.0
2020-02-12 10:50:00,44.66,44.69,44.63,44.65,668061.0,39.6376,39.6643,39.611,39.6288,668061.0
2020-02-12 11:00:00,44.65,44.7,44.64,44.69,742129.0,39.6288,39.6731,39.6199,39.6643,742129.0
2020-02-12 11:10:00,44.7,44.71,44.67,44.7,870973.0,39.6731,39.682,39.6465,39.6731,870973.0
2020-02-12 11:20:00,44.71,44.73,44.69,44.71,1052264.0,39.682,39.6998,39.6643,39.682,1052264.0
2020-02-12 11:30:00,44.71,44.71,44.68,44.71,1079669.0,39.682,39.682,39.6554,39.682,1079669.0
2020-02-12 11:40:00,44.7,44.72,44.67,44.7,707780.0,39.6731,39.6909,39.6465,39.6731,707780.0
2020-02-12 11:50:00,44.71,44.73,44.7,44.73,384409.0,39.682,39.6998,39.6731,39.6998,384409.0
2020-02-12 12:00:00,44.73,44.75,44.72,44.73,803977.0,39.6998,39.7175,39.6909,39.6998,803977.0
2020-02-12 12:10:00,44.73,44.74,44.68,44.73,948629.0,39.6998,39.7086,39.6554,39.6998,948629.0
2020-02-12 12:20:00,44.72,44.75,44.72,44.74,279198.0,39.6909,39.7175,39.6909,39.7086,279198.0
2020-02-12 12:30:00,44.75,44.76,44.73,44.75,315179.0,39.7175,39.7264,39.6998,39.7175,315179.0
2020-02-12 12:40:00,44.75,44.76,44.73,44.75,518892.0,39.7175,39.7264,39.6998,39.7175,518892.0
2020-02-12 12:50:00,44.75,44.76,44.74,44.76,438213.0,39.7175,39.7264,39.7086,39.7264,438213.0
2020-02-12 13:00:00,44.76,44.77,44.73,44.76,553005.0,39.7264,39.7353,39.6998,39.7264,553005.0
2020-02-12 13:10:00,44.75,44.76,44.73,44.75,517381.0,39.7175,39.7264,39.6998,39.7175,517381.0
2020-02-12 13:20:00,44.75,44.75,44.72,44.75,301586.0,39.7175,39.7175,39.6909,39.7175,301586.0
2020-02-12 13:30:00,44.75,44.77,44.73,44.77,141924.0,39.7175,39.7353,39.6998,39.7353,141924.0
2020-02-12 13:40:00,44.77,44.78,44.76,44.78,266323.0,39.7353,39.7441,39.7264,39.7441,266323.0
2020-02-12 13:50:00,44.77,44.81,44.77,44.8,524760.0,39.7353,39.7708,39.7353,39.7619,524760.0
2020-02-12 14:00:00,44.8,44.82,44.78,44.82,954212.0,39.7619,39.7796,39.7441,39.7796,954212.0
2020-02-12 14:10:00,44.82,44.83,44.8,44.83,880475.0,39.7796,39.7885,39.7619,39.7885,880475.0
2020-02-12 14:20:00,44.82,44.84,44.78,44.78,1744236.0,39.7796,39.7974,39.7441,39.7441,1744236.0
2020-02-12 14:30:00,44.79,44.81,44.78,44.8,651396.0,39.753,39.7708,39.7441,39.7619,651396.0
2020-02-12 14:40:00,44.8,44.81,44.78,44.8,263143.0,39.7619,39.7708,39.7441,39.7619,263143.0
2020-02-12 14:50:00,44.8,44.81,44.75,44.78,487965.0,39.7619,39.7708,39.7175,39.7441,487965.0
2020-02-12 15:00:00,44.78,44.81,44.77,44.78,799969.0,39.7441,39.7708,39.7353,39.7441,799969.0
2020-02-12 15:10:00,44.78,44.78,44.73,44.77,926139.0,39.7441,39.7441,39.6998,39.7353,926139.0
2020-02-12 15:20:00,44.77,44.79,44.76,44.78,381748.0,39.7353,39.753,39.7264,39.7441,381748.0
2020-02-12 15:30:00,44.79,44.8,44.76,44.79,422254.0,39.753,39.7619,39.7264,39.753,422254.0
2020-02-12 15:40:00,44.79,44.8,44.78,44.8,1042215.0,39.753,39.7619,39.7441,39.7619,1042215.0
2020-02-12 15:50:00,44.79,44.81,44.76,44.78,4018942.0,39.753,39.7708,39.7264,39.7441,4018942.0
2020-02-13 09:30:00,44.29,44.34,44.23,44.28,3491307.0,39.3092,39.3536,39.256,39.3004,3491307.0
2020-02-13 09:40:00,44.28,44.35,44.25,44.33,1825200.0,39.3004,39.3625,39.2737,39.3447,1825200.0
2020-02-13 09:50:00,44.34,44.36,44.25,44.26,1572714.0,39.3536,39.3714,39.2737,39.2826,1572714.0
2020-02-13 10:00:00,44.26,44.27,44.15,44.22,2902077.0,39.2826,39.2915,39.185,39.2471,2902077.0
2020-02-13 10:10:00,44.22,44.27,44.21,44.26,1021125.0,39.2471,39.2915,39.2382,39.2826,1021125.0
2020-02-13 10:20:00,44.25,44.25,44.19,44.21,1282186.0,39.2737,39.2737,39.2205,39.2382,1282186.0
2020-02-13 10:30:00,44.21,44.22,44.17,44.2,2084067.0,39.2382,39.2471,39.2027,39.2294,2084067.0
2020-02-13 10:40:00,44.2,44.28,44.19,44.26,871537.0,39.2294,39.3004,39.2205,39.2826,871537.0
2020-02-13 10:50:00,44.26,44.29,44.24,44.29,428671.0,39.2826,39.3092,39.2649,39.3092,428671.0
2020-02-13 11:00:00,44.28,44.31,44.25,44.25,818422.0,39.3004,39.327,39.2737,39.2737,818422.0
2020-02-13 11:10:00,44.26,44.28,44.23,44.25,568275.0,39.2826,39.3004,39.256,39.2737,568275.0
2020-02-13 11:20:00,44.26,44.32,44.25,44.31,711490.0,39.2826,39.3359,39.2737,39.327,711490.0
2020-02-13 11:30:00,44.32,44.42,44.31,44.4,3899736.0,39.3359,39.4246,39.327,39.4069,3899736.0
2020-02-13 11:40:00,44.4,44.45,44.36,44.37,2197499.0,39.4069,39.4513,39.3714,39.3802,2197499.0
2020-02-13 11:50:00,44.37,44.39,44.34,44.36,2196584.0,39.3802,39.398,39.3536,39.3714,2196584.0
2020-02-13 12:00:00,44.36,44.44,44.36,44.43,425933.0,39.3714,39.4424,39.3714,39.4335,425933.0
2020-02-13 12:10:00,44.43,44.44,44.38,44.39,632500.0,39.4335,39.4424,39.3891,39.398,632500.0
2020-02-13 12:20:00,44.39,44.39,44.34,44.37,892599.0,39.398,39.398,39.3536,39.3802,892599.0
2020-02-13 12:30:00,44.37,44.38,44.28,44.29,3811204.0,39.3802,39.3891,39.3004,39.3092,3811204.0
2020-02-13 12:40:00,44.3,44.35,44.29,44.33,968212.0,39.3181,39.3625,39.3092,39.3447,968212.0
2020-02-13 12:50:00,44.33,44.36,44.27,44.27,1517631.0,39.3447,39.3714,39.2915,39.2915,1517631.0
2020-02-13 13:00:00,44.27,44.29,44.24,44.26,1487982.0,39.2915,39.3092,39.2649,39.2826,1487982.0
2020-02-13 13:10:00,44.26,44.28,44.22,44.25,995180.0,39.2826,39.3004,39.2471,39.2737,995180.0
2020-02-13 13:20:00,44.25,44.26,44.22,44.25,980540.0,39.2737,39.2826,39.2471,39.2737,980540.0
2020-02-13 13:30:00,44.25,44.28,44.23,44.27,472032.0,39.2737,39.3004,39.256,39.2915,472032.0
2020-02-13 13:40:00,44.27,44.34,44.26,44.33,310929.0,39.2915,39.3536,39.2826,39.3447,310929.0
2020-02-13 13:50:00,44.33,44.34,44.3,44.32,1058588.0,39.3447,39.3536,39.3181,39.3359,1058588.0
2020-02-13 14:00:00,44.33,44.35,44.3,44.3,671000.0,39.3447,39.3625,39.3181,39.3181,671000.0
2020-02-13 14:10:00,44.3,44.31,44.28,44.29,372357.0,39.3181,39.327,39.3004,39.3092,372357.0
2020-02-13 14:20:00,44.29,44.31,44.26,44.27,478534.0,39.3092,39.327,39.2826,39.2915,478534.0
2020-02-13 14:30:00,44.27,44.3,44.26,44.29,392655.0,39.2915,39.3181,39.2826,39.3092,392655.0
2020-02-13 14:40:00,44.28,44.3,44.27,44.29,241168.0,39.3004,39.3181,39.2915,39.3092,241168.0
2020-02-13 14:50:00,44.3,44.34,44.29,44.32,767623.0,39.3181,39.3536,39.3092,39.3359,767623.0
2020-02-13 15:00:00,44.32,44.34,44.26,44.31,1421031.0,39.3359,39.3536,39.2826,39.327,1421031.0
2020-02-13 15:10:00,44.3,44.31,44.26,44.27,556477.0,39.3181,39.327,39.2826,39.2915,556477.0
2020-02-13 15:20:00,44.27,44.29,44.26,44.26,684092.0,39.2915,39.3092,39.2826,39.2826,684092.0
2020-02-13 15:30:00,44.27,44.27,44.22,44.23,2929424.0,39.2915,39.2915,39.2471,39.256,2929424.0
2020-02-13 15:40:00,44.23,44.24,44.18,44.22,1916168.0,39.256,39.2649,39.2116,39.2471,1916168.0
2020-02-13 15:50:00,44.22,44.23,44.16,44.21,5801261.0,39.2471,39.256,39.1939,39.2382,5801261.0
2020-02-14 09:30:00,44.46,44.47,44.3,44.35,2710920.0,39.4601,39.469,39.3181,39.3625,2710920.0
2020-02-14 09:40:00,44.36,44.36,44.32,44.34,627069.0,39.3714,39.3714,39.3359,39.3536,627069.0
2020-02-14 09:50:00,44.34,44.34,44.29,44.31,1272532.0,39.3536,39.3536,39.3092,39.327,1272532.0
2020-02-14 10:00:00,44.31,44.35,44.27,44.31,547413.0,39.327,39.3625,39.2915,39.327,547413.0
2020-02-14 10:10:00,44.31,44.31,44.25,44.29,1922777.0,39.327,39.327,39.2737,39.3092,1922777.0
2020-02-14 10:20:00,44.29,44.32,44.28,44.29,563539.0,39.3092,39.3359,39.3004,39.3092,563539.0
2020-02-14 10:30:00,44.3,44.31,44.27,44.29,253379.0,39.3181,39.327,39.2915,39.3092,253379.0
2020-02-14 10:40:00,44.29,44.32,44.28,44.32,302456.0,39.3092,39.3359,39.3004,39.3359,302456.0
2020-02-14 10:50:00,44.32,44.34,44.31,44.33,434618.0,39.3359,39.3536,39.327,39.3447,434618.0
2020-02-14 11:00:00,44.33,44.33,44.26,44.27,2002059.0,39.3447,39.3447,39.2826,39.2915,2002059.0
2020-02-14 11:10:00,44.27,44.3,44.26,44.28,651235.0,39.2915,39.3181,39.2826,39.3004,651235.0
2020-02-14 11:20:00,44.27,44.29,44.26,44.29,195190.0,39.2915,39.3092,39.2826,39.3092,195190.0
2020-02-14 11:30:00,44.29,44.29,44.25,44.26,309334.0,39.3092,39.3092,39.2737,39.2826,309334.0
2020-02-14 11:40:00,44.25,44.28,44.23,44.24,336054.0,39.2737,39.3004,39.256,39.2649,336054.0
2020-02-14 11:50:00,44.23,44.25,44.22,44.23,232818.0,39.256,39.2737,39.2471,39.256,232818.0
2020-02-14 12:00:00,44.23,44.24,44.2,44.21,294586.0,39.256,39.2649,39.2294,39.2382,294586.0
2020-02-14 12:10:00,44.21,44.22,44.17,44.18,710427.0,39.2382,39.2471,39.2027,39.2116,710427.0
2020-02-14 12:20:00,44.18,44.2,44.16,44.19,626432.0,39.2116,39.2294,39.1939,39.2205,626432.0
2020-02-14 12:30:00,44.19,44.21,44.18,44.2,922343.0,39.2205,39.2382,39.2116,39.2294,922343.0
2020-02-14 12:40:00,44.2,44.21,44.16,44.17,2145413.0,39.2294,39.2382,39.1939,39.2027,2145413.0
2020-02-14 12:50:00,44.17,44.18,44.15,44.17,406012.0,39.2027,39.2116,39.185,39.2027,406012.0
2020-02-14 13:00:00,44.16,44.2,44.12,44.13,2050311.0,39.1939,39.2294,39.1584,39.1672,2050311.0
2020-02-14 13:10:00,44.13,44.16,44.11,44.13,924610.0,39.1672,39.1939,39.1495,39.1672,924610.0
2020-02-14 13:20:00,44.13,44.14,44.11,44.11,1484259.0,39.1672,39.1761,39.1495,39.1495,1484259.0
2020-02-14 13:30:00,44.12,44.16,44.1,44.15,1130050.0,39.1584,39.1939,39.1406,39.185,1130050.0
2020-02-14 13:40:00,44.15,44.16,44.12,44.13,1364064.0,39.185,39.1939,39.1584,39.1672,1364064.0
2020-02-14 13:50:00,44.12,44.13,44.08,44.09,1165965.0,39.1584,39.1672,39.1229,39.1317,1165965.0
2020-02-14 14:00:00,44.08,44.12,44.08,44.11,590720.0,39.1229,39.1584,39.1229,39.1495,590720.0
2020-02-14 14:10:00,44.11,44.12,44.04,44.07,629586.0,39.1495,39.1584,39.0874,39.114,629586.0
2020-02-14 14:20:00,44.07,44.13,44.06,44.12,526072.0,39.114,39.1672,39.1051,39.1584,526072.0
2020-02-14 14:30:00,44.13,44.16,44.11,44.14,640579.0,39.1672,39.1939,39.1495,39.1761,640579.0
2020-02-14 14:40:00,44.14,44.14,44.12,44.12,512635.0,39.1761,39.1761,39.1584,39.1584,512635.0
2020-02-14 14:50:00,44.12,44.13,44.1,44.13,336878.0,39.1584,39.1672,39.1406,39.1672,336878.0
2020-02-14 15:00:00,44.12,44.15,44.12,44.14,375253.0,39.1584,39.185,39.1584,39.1761,375253.0
2020-02-14 15:10:00,44.14,44.16,44.11,44.13,361807.0,39.1761,39.1939,39.1495,39.1672,361807.0
2020-02-14 15:20:00,44.13,44.16,44.12,44.15,435402.0,39.1672,39.1939,39.1584,39.185,435402.0
2020-02-14 15:30:00,44.15,44.2,44.14,44.2,493635.0,39.185,39.2294,39.1761,39.2294,493635.0
2020-02-14 15:40:00,44.2,44.22,44.19,44.22,482984.0,39.2294,39.2471,39.2205,39.2471,482984.0
2020-02-14 15:50:00,44.22,44.23,44.18,44.19,4189169.0,39.2471,39.256,39.2116,39.2205,4189169.0
2020-02-18 09:30:00,43.89,43.97,43.87,43.94,2639086.0,38.9542,39.0252,38.9365,38.9986,2639086.0
2020-02-18 09:40:00,43.94,44.0,43.93,43.99,1268012.0,38.9986,39.0519,38.9897,39.043,1268012.0
2020-02-18 09:50:00,43.98,44.03,43.94,44.03,3297507.0,39.0341,39.0785,38.9986,39.0785,3297507.0
2020-02-18 10:00:00,44.04,44.05,43.98,44.02,647203.0,39.0874,39.0962,39.0341,39.0696,647203.0
2020-02-18 10:10:00,44.02,44.03,43.98,44.01,4207522.0,39.0696,39.0785,39.0341,39.0607,4207522.0
2020-02-18 10:20:00,44.01,44.02,43.9,43.91,1255170.0,39.0607,39.0696,38.9631,38.972,1255170.0
2020-02-18 10:30:00,43.91,43.96,43.91,43.96,1292598.0,38.972,39.0164,38.972,39.0164,1292598.0
2020-02-18 10:40:00,43.95,43.99,43.92,43.98,443487.0,39.0075,39.043,38.9809,39.0341,443487.0
2020-02-18 10:50:00,43.97,43.98,43.94,43.95,1248548.0,39.0252,39.0341,38.9986,39.0075,1248548.0
2020-02-18 11:00:00,43.95,43.96,43.92,43.94,613352.0,39.0075,39.0164,38.9809,38.9986,613352.0
2020-02-18 11:10:00,43.94,43.94,43.86,43.86,874271.0,38.9986,38.9986,38.9276,38.9276,874271.0
2020-02-18 11:20:00,43.86,43.9,43.82,43.84,621133.0,38.9276,38.9631,38.8921,38.9099,621133.0
2020-02-18 11:30:00,43.83,43.89,43.83,43.85,814375.0,38.901,38.9542,38.901,38.9187,814375.0
2020-02-18 11:40:00,43.85,43.86,43.82,43.84,503937.0,38.9187,38.9276,38.8921,38.9099,503937.0
2020-02-18 11:50:00,43.84,43.87,43.83,43.83,1356464.0,38.9099,38.9365,38.901,38.901,1356464.0
2020-02-18 12:00:00,43.83,43.86,43.81,43.86,673936.0,38.901,38.9276,38.8832,38.9276,673936.0
2020-02-18 12:10:00,43.86,43.9,43.85,43.89,651780.0,38.9276,38.9631,38.9187,38.9542,651780.0
2020-02-18 12:20:00,43.88,43.89,43.86,43.89,309215.0,38.9454,38.9542,38.9276,38.9542,309215.0
2020-02-18 12:30:00,43.89,43.92,43.88,43.91,730003.0,38.9542,38.9809,38.9454,38.972,730003.0
2020-02-18 12:40:00,43.91,43.92,43.89,43.9,416839.0,38.972,38.9809,38.9542,38.9631,416839.0
2020-02-18 12:50:00,43.9,43.9,43.89,43.9,111917.0,38.9631,38.9631,38.9542,38.9631,111917.0
2020-02-18 13:00:00,43.9,43.93,43.89,43.93,269430.0,38.9631,38.9897,38.9542,38.9897,269430.0
2020-02-18 13:10:00,43.93,43.93,43.91,43.92,331005.0,38.9897,38.9897,38.972,38.9809,331005.0
2020-02-18 13:20:00,43.93,43.93,43.91,43.91,197595.0,38.9897,38.9897,38.972,38.972,197595.0
2020-02-18 13:30:00,43.91,43.92,43.88,43.89,221067.0,38.972,38.9809,38.9454,38.9542,221067.0
2020-02-18 13:40:00,43.89,43.89,43.87,43.87,225793.0,38.9542,38.9542,38.9365,38.9365,225793.0
2020-02-18 13:50:00,43.88,43.88,43.84,43.85,194091.0,38.9454,38.9454,38.9099,38.9187,194091.0
2020-02-18 14:00:00,43.85,43.87,43.84,43.86,223886.0,38.9187,38.9365,38.9099,38.9276,223886.0
2020-02-18 14:10:00,43.86,43.9,43.84,43.9,245417.0,38.9276,38.9631,38.9099,38.9631,245417.0
2020-02-18 14:20:00,43.9,43.94,43.89,43.93,635676.0,38.9631,38.9986,38.9542,38.9897,635676.0
2020-02-18 14:30:00,43.93,43.94,43.91,43.92,486961.0,38.9897,38.9986,38.972,38.9809,486961.0
2020-02-18 14:40:00,43.92,43.94,43.91,43.94,202418.0,38.9809,38.9986,38.972,38.9986,202418.0
2020-02-18 14:50:00,43.93,43.94,43.91,43.92,269474.0,38.9897,38.9986,38.972,38.9809,269474.0
2020-02-18 15:00:00,43.91,43.94,43.91,43.93,326101.0,38.972,38.9986,38.972,38.9897,326101.0
2020-02-18 15:10:00,43.93,43.96,43.92,43.94,456140.0,38.9897,39.0164,38.9809,38.9986,456140.0
2020-02-18 15:20:00,43.94,43.94,43.91,43.93,507598.0,38.9986,38.9986,38.972,38.9897,507598.0
2020-02-18 15:30:00,43.92,43.93,43.9,43.91,404869.0,38.9809,38.9897,38.9631,38.972,404869.0
2020-02-18 15:40:00,43.92,43.93,43.88,43.89,1438471.0,38.9809,38.9897,38.9454,38.9542,1438471.0
2020-02-18 15:50:00,43.88,43.92,43.88,43.92,2833609.0,38.9454,38.9809,38.9454,38.9809,2833609.0
2020-02-19 09:30:00,44.25,44.32,44.21,44.31,2743777.0,39.2737,39.3359,39.2382,39.327,2743777.0
2020-02-19 09:40:00,44.32,44.33,44.26,44.3,2388119.0,39.3359,39.3447,39.2826,39.3181,2388119.0
2020-02-19 09:50:00,44.31,44.32,44.23,44.26,775871.0,39.327,39.3359,39.256,39.2826,775871.0
2020-02-19 10:00:00,44.26,44.27,44.23,44.25,2662351.0,39.2826,39.2915,39.256,39.2737,2662351.0
2020-02-19 10:10:00,44.25,44.25,44.2,44.22,2296749.0,39.2737,39.2737,39.2294,39.2471,2296749.0
2020-02-19 10:20:00,44.22,44.28,44.22,44.24,1748404.0,39.2471,39.3004,39.2471,39.2649,1748404.0
2020-02-19 10:30:00,44.25,44.27,44.23,44.26,282511.0,39.2737,39.2915,39.256,39.2826,282511.0
2020-02-19 10:40:00,44.26,44.26,44.22,44.23,421837.0,39.2826,39.2826,39.2471,39.256,421837.0
2020-02-19 10:50:00,44.23,44.26,44.22,44.25,404896.0,39.256,39.2826,39.2471,39.2737,404896.0
2020-02-19 11:00:00,44.25,44.26,44.24,44.26,617764.0,39.2737,39.2826,39.2649,39.2826,617764.0
2020-02-19 11:10:00,44.26,44.28,44.24,44.27,286495.0,39.2826,39.3004,39.2649,39.2915,286495.0
2020-02-19 11:20:00,44.27,44.31,44.27,44.29,699900.0,39.2915,39.327,39.2915,39.3092,699900.0
2020-02-19 11:30:00,44.29,44.29,44.23,44.23,943492.0,39.3092,39.3092,39.256,39.256,943492.0
2020-02-19 11:40:00,44.24,44.25,44.21,44.25,825970.0,39.2649,39.2737,39.2382,39.2737,825970.0
2020-02-19 11:50:00,44.25,44.26,44.23,44.24,511891.0,39.2737,39.2826,39.256,39.2649,511891.0
2020-02-19 12:00:00,44.23,44.24,44.21,44.22,389794.0,39.256,39.2649,39.2382,39.2471,389794.0
2020-02-19 12:10:00,44.22,44.26,44.2,44.26,296735.0,39.2471,39.2826,39.2294,39.2826,296735.0
2020-02-19 12:20:00,44.26,44.26,44.22,44.23,430752.0,39.2826,39.2826,39.2471,39.256,430752.0
2020-02-19 12:30:00,44.23,44.26,44.22,44.25,157635.0,39.256,39.2826,39.2471,39.2737,157635.0
2020-02-19 12:40:00,44.25,44.28,44.24,44.27,235863.0,39.2737,39.3004,39.2649,39.2915,235863.0
2020-02-19 12:50:00,44.27,44.28,44.25,44.26,242120.0,39.2915,39.3004,39.2737,39.2826,242120.0
2020-02-19 13:00:00,44.26,44.27,44.24,44.25,214032.0,39.2826,39.2915,39.2649,39.2737,214032.0
2020-02-19 13:10:00,44.25,44.25,44.21,44.22,224342.0,39.2737,39.2737,39.2382,39.2471,224342.0
2020-02-19 13:20:00,44.23,44.25,44.21,44.24,257961.0,39.256,39.2737,39.2382,39.2649,257961.0
2020-02-19 13:30:00,44.25,44.26,44.23,44.25,177666.0,39.2737,39.2826,39.256,39.2737,177666.0
2020-02-19 13:40:00,44.25,44.25,44.22,44.23,765707.0,39.2737,39.2737,39.2471,39.256,765707.0
2020-02-19 13:50:00,44.23,44.24,44.22,44.23,315443.0,39.256,39.2649,39.2471,39.256,315443.0
2020-02-19 14:00:00,44.23,44.25,44.2,44.25,352588.0,39.256,39.2737,39.2294,39.2737,352588.0
2020-02-19 14:10:00,44.24,44.27,44.23,44.25,1060827.0,39.2649,39.2915,39.256,39.2737,1060827.0
2020-02-19 14:20:00,44.25,44.26,44.23,44.23,2199027.0,39.2737,39.2826,39.256,39.256,2199027.0
2020-02-19 14:30:00,44.24,44.25,44.22,44.25,464825.0,39.2649,39.2737,39.2471,39.2737,464825.0
2020-02-19 14:40:00,44.25,44.29,44.24,44.27,1037665.0,39.2737,39.3092,39.2649,39.2915,1037665.0
2020-02-19 14:50:00,44.27,44.27,44.23,44.24,490061.0,39.2915,39.2915,39.256,39.2649,490061.0
2020-02-19 15:00:00,44.24,44.25,44.23,44.25,355398.0,39.2649,39.2737,39.256,39.2737,355398.0
2020-02-19 15:10:00,44.25,44.26,44.21,44.26,986445.0,39.2737,39.2826,39.2382,39.2826,986445.0
2020-02-19 15:20:00,44.26,44.27,44.24,44.27,431404.0,39.2826,39.2915,39.2649,39.2915,431404.0
2020-02-19 15:30:00,44.27,44.28,44.23,44.24,793453.0,39.2915,39.3004,39.256,39.2649,793453.0
2020-02-19 15:40:00,44.24,44.27,44.22,44.22,1588653.0,39.2649,39.2915,39.2471,39.2471,1588653.0
2020-02-19 15:50:00,44.22,44.24,44.19,44.22,5763530.0,39.2471,39.2649,39.2205,39.2471,5763530.0
2020-02-20 09:30:00,43.88,43.91,43.83,43.86,4719162.0,38.9454,38.972,38.901,38.9276,4719162.0
2020-02-20 09:40:00,43.86,43.87,43.82,43.84,857991.0,38.9276,38.9365,38.8921,38.9099,857991.0
2020-02-20 09:50:00,43.84,43.95,43.84,43.93,1567156.0,38.9099,39.0075,38.9099,38.9897,1567156.0
2020-02-20 10:00:00,43.94,43.94,43.86,43.88,1249960.0,38.9986,38.9986,38.9276,38.9454,1249960.0
2020-02-20 10:10:00,43.88,43.93,43.87,43.88,1353217.0,38.9454,38.9897,38.9365,38.9454,1353217.0
2020-02-20 10:20:00,43.88,43.89,43.82,43.84,6229843.0,38.9454,38.9542,38.8921,38.9099,6229843.0
2020-02-20 10:30:00,43.84,43.84,43.77,43.8,2636313.0,38.9099,38.9099,38.8477,38.8743,2636313.0
2020-02-20 10:40:00,43.8,43.81,43.75,43.76,1563454.0,38.8743,38.8832,38.83,38.8388,1563454.0
2020-02-20 10:50:00,43.76,43.78,43.74,43.74,1149843.0,38.8388,38.8566,38.8211,38.8211,1149843.0
2020-02-20 11:00:00,43.75,43.75,43.69,43.7,1048519.0,38.83,38.83,38.7767,38.7856,1048519.0
2020-02-20 11:10:00,43.7,43.7,43.57,43.64,2393777.0,38.7856,38.7856,38.6702,38.7323,2393777.0
2020-02-20 11:20:00,43.64,43.65,43.55,43.55,4204830.0,38.7323,38.7412,38.6525,38.6525,4204830.0
2020-02-20 11:30:00,43.55,43.57,43.39,43.52,5421047.0,38.6525,38.6702,38.5105,38.6258,5421047.0
2020-02-20 11:40:00,43.52,43.55,43.47,43.48,5765611.0,38.6258,38.6525,38.5815,38.5903,5765611.0
2020-02-20 11:50:00,43.48,43.59,43.46,43.51,3671510.0,38.5903,38.688,38.5726,38.617,3671510.0
2020-02-20 12:00:00,43.5,43.51,43.41,43.41,1298280.0,38.6081,38.617,38.5282,38.5282,1298280.0
2020-02-20 12:10:00,43.42,43.51,43.41,43.48,1099250.0,38.5371,38.617,38.5282,38.5903,1099250.0
2020-02-20 12:20:00,43.48,43.5,43.45,43.47,837246.0,38.5903,38.6081,38.5637,38.5815,837246.0
2020-02-20 12:30:00,43.48,43.51,43.44,43.46,1067853.0,38.5903,38.617,38.5548,38.5726,1067853.0
2020-02-20 12:40:00,43.46,43.48,43.41,43.43,547468.0,38.5726,38.5903,38.5282,38.546,547468.0
2020-02-20 12:50:00,43.43,43.51,43.41,43.49,2485948.0,38.546,38.617,38.5282,38.5992,2485948.0
2020-02-20 13:00:00,43.49,43.52,43.46,43.52,704719.0,38.5992,38.6258,38.5726,38.6258,704719.0
2020-02-20 13:10:00,43.52,43.55,43.5,43.51,1822634.0,38.6258,38.6525,38.6081,38.617,1822634.0
2020-02-20 13:20:00,43.51,43.54,43.49,43.54,1333970.0,38.617,38.6436,38.5992,38.6436,1333970.0
2020-02-20 13:30:00,43.54,43.55,43.48,43.52,908235.0,38.6436,38.6525,38.5903,38.6258,908235.0
2020-02-20 13:40:00,43.52,43.55,43.49,43.52,3575832.0,38.6258,38.6525,38.5992,38.6258,3575832.0
2020-02-20 13:50:00,43.52,43.54,43.5,43.52,356922.0,38.6258,38.6436,38.6081,38.6258,356922.0
2020-02-20 14:00:00,43.52,43.59,43.51,43.55,810779.0,38.6258,38.688,38.617,38.6525,810779.0
2020-02-20 14:10:00,43.55,43.59,43.54,43.55,343156.0,38.6525,38.688,38.6436,38.6525,343156.0
2020-02-20 14:20:00,43.55,43.58,43.53,43.55,291595.0,38.6525,38.6791,38.6347,38.6525,291595.0
2020-02-20 14:30:00,43.54,43.61,43.54,43.59,1103926.0,38.6436,38.7057,38.6436,38.688,1103926.0
2020-02-20 14:40:00,43.59,43.59,43.56,43.58,334702.0,38.688,38.688,38.6613,38.6791,334702.0
2020-02-20 14:50:00,43.58,43.59,43.53,43.55,1258416.0,38.6791,38.688,38.6347,38.6525,1258416.0
2020-02-20 15:00:00,43.56,43.57,43.53,43.55,475262.0,38.6613,38.6702,38.6347,38.6525,475262.0
2020-02-20 15:10:00,43.55,43.57,43.49,43.56,2388331.0,38.6525,38.6702,38.5992,38.6613,2388331.0
2020-02-20 15:20:00,43.56,43.6,43.55,43.57,663825.0,38.6613,38.6968,38.6525,38.6702,663825.0
2020-02-20 15:30:00,43.57,43.59,43.54,43.55,576484.0,38.6702,38.688,38.6436,38.6525,576484.0
2020-02-20 15:40:00,43.55,43.58,43.52,43.52,1226325.0,38.6525,38.6791,38.6258,38.6258,1226325.0
2020-02-20 15:50:00,43.53,43.59,43.52,43.54,6397248.0,38.6347,38.688,38.6258,38.6436,6397248.0
2020-02-21 09:30:00,43.44,43.47,43.34,43.34,2626296.0,38.5548,38.5815,38.4661,38.4661,2626296.0
2020-02-21 09:40:00,43.34,43.35,43.23,43.25,6008434.0,38.4661,38.475,38.3685,38.3862,6008434.0
2020-02-21 09:50:00,43.26,43.37,43.25,43.35,1972545.0,38.3951,38.4927,38.3862,38.475,1972545.0
2020-02-21 10:00:00,43.34,43.41,43.31,43.4,1439857.0,38.4661,38.5282,38.4395,38.5193,1439857.0
2020-02-21 10:10:00,43.41,43.44,43.35,43.44,1834756.0,38.5282,38.5548,38.475,38.5548,1834756.0
2020-02-21 10:20:00,43.44,43.52,43.43,43.46,4101922.0,38.5548,38.6258,38.546,38.5726,4101922.0
2020-02-21 10:30:00,43.46,43.47,43.37,43.38,2877482.0,38.5726,38.5815,38.4927,38.5016,2877482.0
2020-02-21 10:40:00,43.38,43.41,43.34,43.41,1560813.0,38.5016,38.5282,38.4661,38.5282,1560813.0
2020-02-21 10:50:00,43.41,43.46,43.39,43.41,807916.0,38.5282,38.5726,38.5105,38.5282,807916.0
2020-02-21 11:00:00,43.41,43.46,43.38,43.43,954442.0,38.5282,38.5726,38.5016,38.546,954442.0
2020-02-21 11:10:00,43.43,43.49,43.4,43.45,1384494.0,38.546,38.5992,38.5193,38.5637,1384494.0
2020-02-21 11:20:00,43.45,43.52,43.44,43.5,577986.0,38.5637,38.6258,38.5548,38.6081,577986.0
2020-02-21 11:30:00,43.49,43.53,43.49,43.5,473715.0,38.5992,38.6347,38.5992,38.6081,473715.0
2020-02-21 11:40:00,43.5,43.5,43.45,43.46,445261.0,38.6081,38.6081,38.5637,38.5726,445261.0
2020-02-21 11:50:00,43.46,43.51,43.45,43.48,1535814.0,38.5726,38.617,38.5637,38.5903,1535814.0
2020-02-21 12:00:00,43.48,43.53,43.47,43.48,568062.0,38.5903,38.6347,38.5815,38.5903,568062.0
2020-02-21 12:10:00,43.47,43.5,43.47,43.48,699030.0,38.5815,38.6081,38.5815,38.5903,699030.0
2020-02-21 12:20:00,43.48,43.5,43.45,43.47,378769.0,38.5903,38.6081,38.5637,38.5815,378769.0
2020-02-21 12:30:00,43.47,43.48,43.43,43.47,545638.0,38.5815,38.5903,38.546,38.5815,545638.0
2020-02-21 12:40:00,43.47,43.48,43.43,43.44,899443.0,38.5815,38.5903,38.546,38.5548,899443.0
2020-02-21 12:50:00,43.44,43.46,43.41,43.46,1656951.0,38.5548,38.5726,38.5282,38.5726,1656951.0
2020-02-21 13:00:00,43.46,43.48,43.43,43.44,508972.0,38.5726,38.5903,38.546,38.5548,508972.0
2020-02-21 13:10:00,43.43,43.45,43.39,43.4,1022824.0,38.546,38.5637,38.5105,38.5193,1022824.0
2020-02-21 13:20:00,43.41,43.41,43.37,43.38,948380.0,38.5282,38.5282,38.4927,38.5016,948380.0
2020-02-21 13:30:00,43.38,43.4,43.33,43.36,641655.0,38.5016,38.5193,38.4572,38.4838,641655.0
2020-02-21 13:40:00,43.35,43.37,43.32,43.34,513277.0,38.475,38.4927,38.4483,38.4661,513277.0
2020-02-21 13:50:00,43.34,43.34,43.28,43.33,1223906.0,38.4661,38.4661,38.4128,38.4572,1223906.0
2020-02-21 14:00:00,43.33,43.37,43.31,43.33,533123.0,38.4572,38.4927,38.4395,38.4572,533123.0
2020-02-21 14:10:00,43.32,43.35,43.3,43.32,669227.0,38.4483,38.475,38.4306,38.4483,669227.0
2020-02-21 14:20:00,43.32,43.35,43.3,43.34,526954.0,38.4483,38.475,38.4306,38.4661,526954.0
2020-02-21 14:30:00,43.34,43.36,43.31,43.32,467957.0,38.4661,38.4838,38.4395,38.4483,467957.0
2020-02-21 14:40:00,43.33,43.35,43.31,43.32,440727.0,38.4572,38.475,38.4395,38.4483,440727.0
2020-02-21 14:50:00,43.32,43.35,43.31,43.32,1535779.0,38.4483,38.475,38.4395,38.4483,1535779.0
2020-02-21 15:00:00,43.32,43.34,43.27,43.27,1464908.0,38.4483,38.4661,38.404,38.404,1464908.0
2020-02-21 15:10:00,43.27,43.3,43.25,43.26,819440.0,38.404,38.4306,38.3862,38.3951,819440.0
2020-02-21 15:20:00,43.26,43.28,43.24,43.27,607750.0,38.3951,38.4128,38.3773,38.404,607750.0
2020-02-21 15:30:00,43.27,43.29,43.24,43.29,2753114.0,38.404,38.4217,38.3773,38.4217,2753114.0
2020-02-21 15:40:00,43.29,43.33,43.28,43.3,1449219.0,38.4217,38.4572,38.4128,38.4306,1449219.0
2020-02-21 15:50:00,43.31,43.33,43.29,43.31,4829659.0,38.4395,38.4572,38.4217,38.4395,4829659.0
2020-02-24 09:30:00,41.45,41.74,41.43,41.73,7790496.0,36.7886,37.046,36.7709,37.0371,7790496.0
2020-02-24 09:40:00,41.73,41.79,41.59,41.75,3963726.0,37.0371,37.0904,36.9129,37.0549,3963726.0
2020-02-24 09:50:00,41.75,41.81,41.71,41.79,3290025.0,37.0549,37.1081,37.0194,37.0904,3290025.0
2020-02-24 10:00:00,41.79,41.84,41.76,41.8,3357134.0,37.0904,37.1348,37.0638,37.0993,3357134.0
2020-02-24 10:10:00,41.79,41.89,41.75,41.82,4899398.0,37.0904,37.1791,37.0549,37.117,4899398.0
2020-02-24 10:20:00,41.82,41.82,41.72,41.73,2338810.0,37.117,37.117,37.0283,37.0371,2338810.0
2020-02-24 10:30:00,41.72,41.76,41.7,41.73,2062976.0,37.0283,37.0638,37.0105,37.0371,2062976.0
2020-02-24 10:40:00,41.73,41.79,41.68,41.79,2430825.0,37.0371,37.0904,36.9928,37.0904,2430825.0
2020-02-24 10:50:00,41.79,41.84,41.77,41.81,1614010.0,37.0904,37.1348,37.0726,37.1081,1614010.0
2020-02-24 11:00:00,41.81,41.82,41.72,41.74,1907149.0,37.1081,37.117,37.0283,37.046,1907149.0
2020-02-24 11:10:00,41.74,41.82,41.72,41.81,1501898.0,37.046,37.117,37.0283,37.1081,1501898.0
2020-02-24 11:20:00,41.81,41.83,41.77,41.8,1390091.0,37.1081,37.1259,37.0726,37.0993,1390091.0
2020-02-24 11:30:00,41.8,41.84,41.77,41.82,1324864.0,37.0993,37.1348,37.0726,37.117,1324864.0
2020-02-24 11:40:00,41.82,41.82,41.72,41.73,2934515.0,37.117,37.117,37.0283,37.0371,2934515.0
2020-02-24 11:50:00,41.73,41.82,41.72,41.77,1408426.0,37.0371,37.117,37.0283,37.0726,1408426.0
2020-02-24 12:00:00,41.76,41.77,41.68,41.68,1673683.0,37.0638,37.0726,36.9928,36.9928,1673683.0
2020-02-24 12:10:00,41.68,41.73,41.68,41.73,1471625.0,36.9928,37.0371,36.9928,37.0371,1471625.0
2020-02-24 12:20:00,41.73,41.74,41.67,41.68,1895883.0,37.0371,37.046,36.9839,36.9928,1895883.0
2020-02-24 12:30:00,41.68,41.72,41.63,41.72,1576817.0,36.9928,37.0283,36.9484,37.0283,1576817.0
2020-02-24 12:40:00,41.72,41.73,41.68,41.71,1489341.0,37.0283,37.0371,36.9928,37.0194,1489341.0
2020-02-24 12:50:00,41.71,41.73,41.68,41.68,1049560.0,37.0194,37.0371,36.9928,36.9928,1049560.0
2020-02-24 13:00:00,41.68,41.69,41.63,41.66,1267720.0,36.9928,37.0016,36.9484,36.975,1267720.0
2020-02-24 13:10:00,41.66,41.67,41.62,41.65,1729810.0,36.975,36.9839,36.9395,36.9661,1729810.0
2020-02-24 13:20:00,41.65,41.69,41.62,41.68,1143827.0,36.9661,37.0016,36.9395,36.9928,1143827.0
2020-02-24 13:30:00,41.68,41.7,41.66,41.68,863493.0,36.9928,37.0105,36.975,36.9928,863493.0
2020-02-24 13:40:00,41.69,41.72,41.66,41.7,993851.0,37.0016,37.0283,36.975,37.0105,993851.0
2020-02-24 13:50:00,41.7,41.71,41.65,41.69,1036303.0,37.0105,37.0194,36.9661,37.0016,1036303.0
2020-02-24 14:00:00,41.7,41.72,41.63,41.65,1015945.0,37.0105,37.0283,36.9484,36.9661,1015945.0
2020-02-24 14:10:00,41.65,41.69,41.63,41.66,484058.0,36.9661,37.0016,36.9484,36.975,484058.0
2020-02-24 14:20:00,41.66,41.75,41.65,41.74,832258.0,36.975,37.0549,36.9661,37.046,832258.0
2020-02-24 14:30:00,41.74,41.79,41.72,41.78,1238769.0,37.046,37.0904,37.0283,37.0815,1238769.0
2020-02-24 14:40:00,41.78,41.83,41.75,41.82,932486.0,37.0815,37.1259,37.0549,37.117,932486.0
2020-02-24 14:50:00,41.82,41.89,41.79,41.87,2850402.0,37.117,37.1791,37.0904,37.1614,2850402.0
2020-02-24 15:00:00,41.87,41.91,41.84,41.87,2389208.0,37.1614,37.1969,37.1348,37.1614,2389208.0
2020-02-24 15:10:00,41.87,41.87,41.76,41.81,2285790.0,37.1614,37.1614,37.0638,37.1081,2285790.0
2020-02-24 15:20:00,41.8,41.83,41.77,41.77,2209512.0,37.0993,37.1259,37.0726,37.0726,2209512.0
2020-02-24 15:30:00,41.77,41.8,41.75,41.76,1726874.0,37.0726,37.0993,37.0549,37.0638,1726874.0
2020-02-24 15:40:00,41.75,41.8,41.73,41.8,1979377.0,37.0549,37.0993,37.0371,37.0993,1979377.0
2020-02-24 15:50:00,41.8,41.8,41.64,41.65,7909139.0,37.0993,37.0993,36.9573,36.9661,7909139.0
2020-02-25 09:30:00,42.29,42.35,42.19,42.26,4108446.0,37.5342,37.5874,37.4454,37.5075,4108446.0
2020-02-25 09:40:00,42.26,42.26,42.08,42.13,1939012.0,37.5075,37.5075,37.3478,37.3922,1939012.0
2020-02-25 09:50:00,42.13,42.19,42.07,42.16,1969363.0,37.3922,37.4454,37.3389,37.4188,1969363.0
2020-02-25 10:00:00,42.15,42.2,42.1,42.11,1095433.0,37.4099,37.4543,37.3655,37.3744,1095433.0
2020-02-25 10:10:00,42.11,42.12,42.03,42.04,1499816.0,37.3744,37.3833,37.3034,37.3123,1499816.0
2020-02-25 10:20:00,42.04,42.06,41.89,41.93,3332738.0,37.3123,37.33,37.1791,37.2146,3332738.0
2020-02-25 10:30:00,41.92,41.98,41.83,41.91,3299553.0,37.2058,37.259,37.1259,37.1969,3299553.0
2020-02-25 10:40:00,41.91,42.0,41.87,41.88,1789958.0,37.1969,37.2768,37.1614,37.1703,1789958.0
2020-02-25 10:50:00,41.88,41.89,41.78,41.89,3541600.0,37.1703,37.1791,37.0815,37.1791,3541600.0
2020-02-25 11:00:00,41.88,41.91,41.76,41.77,4921486.0,37.1703,37.1969,37.0638,37.0726,4921486.0
2020-02-25 11:10:00,41.77,41.85,41.74,41.79,2811083.0,37.0726,37.1436,37.046,37.0904,2811083.0
2020-02-25 11:20:00,41.78,41.86,41.75,41.84,1884388.0,37.0815,37.1525,37.0549,37.1348,1884388.0
2020-02-25 11:30:00,41.83,41.86,41.77,41.81,2724929.0,37.1259,37.1525,37.0726,37.1081,2724929.0
2020-02-25 11:40:00,41.82,41.86,41.73,41.83,1886663.0,37.117,37.1525,37.0371,37.1259,1886663.0
2020-02-25 11:50:00,41.83,41.87,41.81,41.83,1243637.0,37.1259,37.1614,37.1081,37.1259,1243637.0
2020-02-25 12:00:00,41.82,41.86,41.79,41.82,526184.0,37.117,37.1525,37.0904,37.117,526184.0
2020-02-25 12:10:00,41.83,41.86,41.76,41.77,583305.0,37.1259,37.1525,37.0638,37.0726,583305.0
2020-02-25 12:20:00,41.77,41.78,41.73,41.76,2394663.0,37.0726,37.0815,37.0371,37.0638,2394663.0
2020-02-25 12:30:00,41.76,41.81,41.72,41.79,2035991.0,37.0638,37.1081,37.0283,37.0904,2035991.0
2020-02-25 12:40:00,41.79,41.8,41.67,41.69,1391207.0,37.0904,37.0993,36.9839,37.0016,1391207.0
2020-02-25 12:50:00,41.7,41.71,41.65,41.66,3440671.0,37.0105,37.0194,36.9661,36.975,3440671.0
2020-02-25 13:00:00,41.65,41.71,41.62,41.69,2122732.0,36.9661,37.0194,36.9395,37.0016,2122732.0
2020-02-25 13:10:00,41.7,41.72,41.6,41.63,2276851.0,37.0105,37.0283,36.9218,36.9484,2276851.0
2020-02-25 13:20:00,41.64,41.67,41.61,41.64,1383110.0,36.9573,36.9839,36.9306,36.9573,1383110.0
2020-02-25 13:30:00,41.63,41.63,41.56,41.59,2143148.0,36.9484,36.9484,36.8863,36.9129,2143148.0
2020-02-25 13:40:00,41.58,41.67,41.57,41.62,1496952.0,36.904,36.9839,36.8951,36.9395,1496952.0
2020-02-25 13:50:00,41.63,41.68,41.57,41.58,2484878.0,36.9484,36.9928,36.8951,36.904,2484878.0
2020-02-25 14:00:00,41.58,41.6,41.44,41.47,4657863.0,36.904,36.9218,36.7798,36.8064,4657863.0
2020-02-25 14:10:00,41.48,41.57,41.44,41.49,2694773.0,36.8153,36.8951,36.7798,36.8241,2694773.0
2020-02-25 14:20:00,41.49,41.53,41.39,41.39,3091526.0,36.8241,36.8596,36.7354,36.7354,3091526.0
2020-02-25 14:30:00,41.4,41.45,41.34,41.38,3860625.0,36.7442,36.7886,36.691,36.7265,3860625.0
2020-02-25 14:40:00,41.37,41.54,41.37,41.52,3530040.0,36.7176,36.8685,36.7176,36.8508,3530040.0
2020-02-25 14:50:00,41.52,41.57,41.47,41.51,2524875.0,36.8508,36.8951,36.8064,36.8419,2524875.0
2020-02-25 15:00:00,41.52,41.64,41.51,41.59,3356610.0,36.8508,36.9573,36.8419,36.9129,3356610.0
2020-02-25 15:10:00,41.59,41.6,41.5,41.52,2494562.0,36.9129,36.9218,36.833,36.8508,2494562.0
2020-02-25 15:20:00,41.53,41.55,41.46,41.51,2064419.0,36.8596,36.8774,36.7975,36.8419,2064419.0
2020-02-25 15:30:00,41.5,41.51,41.36,41.37,7632674.0,36.833,36.8419,36.7087,36.7176,7632674.0
2020-02-25 15:40:00,41.37,41.49,41.36,41.41,3042628.0,36.7176,36.8241,36.7087,36.7531,3042628.0
2020-02-25 15:50:00,41.41,41.44,41.36,41.36,8716354.0,36.7531,36.7798,36.7087,36.7087,8716354.0
2020-02-26 09:30:00,41.83,42.09,41.82,42.09,10040805.0,37.1259,37.3567,37.117,37.3567,10040805.0
2020-02-26 09:40:00,42.09,42.21,42.06,42.1,4381995.0,37.3567,37.4632,37.33,37.3655,4381995.0
2020-02-26 09:50:00,42.11,42.14,42.02,42.04,4578041.0,37.3744,37.401,37.2945,37.3123,4578041.0
2020-02-26 10:00:00,42.04,42.09,41.98,42.04,4729966.0,37.3123,37.3567,37.259,37.3123,4729966.0
2020-02-26 10:10:00,42.04,42.16,41.97,42.15,3334684.0,37.3123,37.4188,37.2501,37.4099,3334684.0
2020-02-26 10:20:00,42.15,42.21,42.1,42.13,2612206.0,37.4099,37.4632,37.3655,37.3922,2612206.0
2020-02-26 10:30:00,42.13,42.23,42.12,42.16,2479157.0,37.3922,37.4809,37.3833,37.4188,2479157.0
2020-02-26 10:40:00,42.17,42.24,42.15,42.19,1831869.0,37.4277,37.4898,37.4099,37.4454,1831869.0
2020-02-26 10:50:00,42.19,42.22,42.08,42.09,1136827.0,37.4454,37.472,37.3478,37.3567,1136827.0
2020-02-26 11:00:00,42.09,42.12,42.06,42.07,2023564.0,37.3567,37.3833,37.33,37.3389,2023564.0
2020-02-26 11:10:00,42.07,42.16,42.01,42.15,1378951.0,37.3389,37.4188,37.2856,37.4099,1378951.0
2020-02-26 11:20:00,42.15,42.19,42.12,42.17,846883.0,37.4099,37.4454,37.3833,37.4277,846883.0
2020-02-26 11:30:00,42.17,42.17,42.07,42.14,1177093.0,37.4277,37.4277,37.3389,37.401,1177093.0
2020-02-26 11:40:00,42.14,42.15,42.04,42.06,1392036.0,37.401,37.4099,37.3123,37.33,1392036.0
2020-02-26 11:50:00,42.06,42.07,41.99,42.01,1486687.0,37.33,37.3389,37.2679,37.2856,1486687.0
2020-02-26 12:00:00,42.02,42.05,41.84,41.89,3128965.0,37.2945,37.3212,37.1348,37.1791,3128965.0
2020-02-26 12:10:00,41.89,41.92,41.82,41.92,2281372.0,37.1791,37.2058,37.117,37.2058,2281372.0
2020-02-26 12:20:00,41.91,41.95,41.89,41.91,2399257.0,37.1969,37.2324,37.1791,37.1969,2399257.0
2020-02-26 12:30:00,41.92,42.03,41.92,41.98,1956947.0,37.2058,37.3034,37.2058,37.259,1956947.0
2020-02-26 12:40:00,41.98,42.0,41.92,41.96,1450800.0,37.259,37.2768,37.2058,37.2413,1450800.0
2020-02-26 12:50:00,41.96,41.99,41.9,41.95,1301133.0,37.2413,37.2679,37.188,37.2324,1301133.0
2020-02-26 13:00:00,41.95,41.97,41.87,41.89,1277108.0,37.2324,37.2501,37.1614,37.1791,1277108.0
2020-02-26 13:10:00,41.89,41.92,41.85,41.87,1113965.0,37.1791,37.2058,37.1436,37.1614,1113965.0
2020-02-26 13:20:00,41.88,41.95,41.84,41.93,2023727.0,37.1703,37.2324,37.1348,37.2146,2023727.0
2020-02-26 13:30:00,41.92,41.92,41.68,41.7,3349009.0,37.2058,37.2058,36.9928,37.0105,3349009.0
2020-02-26 13:40:00,41.7,41.82,41.65,41.79,4854830.0,37.0105,37.117,36.9661,37.0904,4854830.0
2020-02-26 13:50:00,41.79,41.82,41.65,41.67,2190258.0,37.0904,37.117,36.9661,36.9839,2190258.0
2020-02-26 14:00:00,41.67,41.79,41.64,41.74,1619940.0,36.9839,37.0904,36.9573,37.046,1619940.0
2020-02-26 14:10:00,41.74,41.81,41.69,41.7,1232902.0,37.046,37.1081,37.0016,37.0105,1232902.0
2020-02-26 14:20:00,41.7,41.83,41.69,41.75,1598775.0,37.0105,37.1259,37.0016,37.0549,1598775.0
2020-02-26 14:30:00,41.75,41.82,41.7,41.77,1187748.0,37.0549,37.117,37.0105,37.0726,1187748.0
2020-02-26 14:40:00,41.77,41.81,41.71,41.76,1442630.0,37.0726,37.1081,37.0194,37.0638,1442630.0
2020-02-26 14:50:00,41.76,41.79,41.67,41.68,1471105.0,37.0638,37.0904,36.9839,36.9928,1471105.0
2020-02-26 15:00:00,41.68,41.77,41.67,41.75,2002180.0,36.9928,37.0726,36.9839,37.0549,2002180.0
2020-02-26 15:10:00,41.75,41.82,41.71,41.79,2063261.0,37.0549,37.117,37.0194,37.0904,2063261.0
2020-02-26 15:20:00,41.8,41.81,41.68,41.7,3074540.0,37.0993,37.1081,36.9928,37.0105,3074540.0
2020-02-26 15:30:00,41.71,41.73,41.64,41.7,1460820.0,37.0194,37.0371,36.9573,37.0105,1460820.0
2020-02-26 15:40:00,41.71,41.71,41.66,41.68,2187033.0,37.0194,37.0194,36.975,36.9928,2187033.0
2020-02-26 15:50:00,41.69,41.74,41.64,41.66,6059567.0,37.0016,37.046,36.9573,36.975,6059567.0
2020-02-27 09:30:00,41.21,41.29,41.12,41.26,6297531.0,36.5756,36.6466,36.4957,36.62,6297531.0
2020-02-27 09:40:00,41.26,41.28,41.02,41.09,6465966.0,36.62,36.6377,36.407,36.4691,6465966.0
2020-02-27 09:50:00,41.09,41.19,41.05,41.08,5702701.0,36.4691,36.5579,36.4336,36.4602,5702701.0
2020-02-27 10:00:00,41.07,41.14,40.97,40.99,4549655.0,36.4514,36.5135,36.3626,36.3804,4549655.0
2020-02-27 10:10:00,40.99,41.02,40.87,40.89,4710242.0,36.3804,36.407,36.2739,36.2916,4710242.0
2020-02-27 10:20:00,40.89,40.91,40.78,40.81,7594180.0,36.2916,36.3094,36.194,36.2206,7594180.0
2020-02-27 10:30:00,40.81,40.85,40.67,40.84,5946584.0,36.2206,36.2561,36.0963,36.2472,5946584.0
2020-02-27 10:40:00,40.83,40.94,40.79,40.92,5474288.0,36.2383,36.336,36.2028,36.3182,5474288.0
2020-02-27 10:50:00,40.92,40.99,40.84,40.98,4281874.0,36.3182,36.3804,36.2472,36.3715,4281874.0
2020-02-27 11:00:00,40.99,41.18,40.96,41.17,4040072.0,36.3804,36.549,36.3537,36.5401,4040072.0
2020-02-27 11:10:00,41.16,41.2,41.06,41.2,3059427.0,36.5312,36.5667,36.4425,36.5667,3059427.0
2020-02-27 11:20:00,41.2,41.2,41.01,41.01,3228956.0,36.5667,36.5667,36.3981,36.3981,3228956.0
2020-02-27 11:30:00,41.02,41.08,40.94,40.98,3657459.0,36.407,36.4602,36.336,36.3715,3657459.0
2020-02-27 11:40:00,40.98,41.06,40.9,41.02,1908431.0,36.3715,36.4425,36.3005,36.407,1908431.0
2020-02-27 11:50:00,41.01,41.17,40.99,41.15,1828564.0,36.3981,36.5401,36.3804,36.5224,1828564.0
2020-02-27 12:00:00,41.14,41.24,41.11,41.22,2532737.0,36.5135,36.6022,36.4869,36.5845,2532737.0
2020-02-27 12:10:00,41.22,41.32,41.21,41.32,2627686.0,36.5845,36.6732,36.5756,36.6732,2627686.0
2020-02-27 12:20:00,41.32,41.33,41.2,41.32,2833119.0,36.6732,36.6821,36.5667,36.6732,2833119.0
2020-02-27 12:30:00,41.32,41.48,41.3,41.48,2289663.0,36.6732,36.8153,36.6555,36.8153,2289663.0
2020-02-27 12:40:00,41.47,41.51,41.41,41.51,1096423.0,36.8064,36.8419,36.7531,36.8419,1096423.0
2020-02-27 12:50:00,41.5,41.52,41.39,41.41,2019245.0,36.833,36.8508,36.7354,36.7531,2019245.0
2020-02-27 13:00:00,41.4,41.48,41.36,41.46,1109469.0,36.7442,36.8153,36.7087,36.7975,1109469.0
2020-02-27 13:10:00,41.46,41.51,41.39,41.41,1190550.0,36.7975,36.8419,36.7354,36.7531,1190550.0
2020-02-27 13:20:00,41.41,41.44,41.32,41.34,1451970.0,36.7531,36.7798,36.6732,36.691,1451970.0
2020-02-27 13:30:00,41.33,41.38,41.24,41.27,984720.0,36.6821,36.7265,36.6022,36.6289,984720.0
2020-02-27 13:40:00,41.27,41.3,41.1,41.2,3362384.0,36.6289,36.6555,36.478,36.5667,3362384.0
2020-02-27 13:50:00,41.2,41.29,41.12,41.15,2610711.0,36.5667,36.6466,36.4957,36.5224,2610711.0
2020-02-27 14:00:00,41.15,41.2,41.07,41.09,1927271.0,36.5224,36.5667,36.4514,36.4691,1927271.0
2020-02-27 14:10:00,41.09,41.18,41.06,41.07,1711469.0,36.4691,36.549,36.4425,36.4514,1711469.0
2020-02-27 14:20:00,41.07,41.24,41.07,41.19,1852453.0,36.4514,36.6022,36.4514,36.5579,1852453.0
2020-02-27 14:30:00,41.2,41.2,41.11,41.16,785166.0,36.5667,36.5667,36.4869,36.5312,785166.0
2020-02-27 14:40:00,41.16,41.21,41.12,41.17,859454.0,36.5312,36.5756,36.4957,36.5401,859454.0
2020-02-27 14:50:00,41.17,41.19,41.1,41.12,1107390.0,36.5401,36.5579,36.478,36.4957,1107390.0
2020-02-27 15:00:00,41.12,41.19,41.04,41.18,2334742.0,36.4957,36.5579,36.4247,36.549,2334742.0
2020-02-27 15:10:00,41.18,41.22,41.12,41.13,2216361.0,36.549,36.5845,36.4957,36.5046,2216361.0
2020-02-27 15:20:00,41.13,41.15,41.04,41.04,2117306.0,36.5046,36.5224,36.4247,36.4247,2117306.0
2020-02-27 15:30:00,41.04,41.06,40.95,40.96,2949882.0,36.4247,36.4425,36.3449,36.3537,2949882.0
2020-02-27 15:40:00,40.95,40.97,40.86,40.94,8213178.0,36.3449,36.3626,36.265,36.336,8213178.0
2020-02-27 15:50:00,40.94,40.95,40.68,40.68,12782426.0,36.336,36.3449,36.1052,36.1052,12782426.0
2020-02-28 09:30:00,39.55,39.77,39.47,39.66,19914804.0,35.1023,35.2976,35.0313,35.1999,19914804.0
2020-02-28 09:40:00,39.65,39.69,39.49,39.6,11973354.0,35.191,35.2266,35.049,35.1467,11973354.0
2020-02-28 09:50:00,39.6,39.66,39.32,39.38,10366150.0,35.1467,35.1999,34.8982,34.9514,10366150.0
2020-02-28 10:00:00,39.38,39.46,39.28,39.39,6320369.0,34.9514,35.0224,34.8627,34.9603,6320369.0
2020-02-28 10:10:00,39.39,39.59,39.3,39.55,4377689.0,34.9603,35.1378,34.8804,35.1023,4377689.0
2020-02-28 10:20:00,39.55,39.61,39.37,39.37,4844211.0,35.1023,35.1555,34.9425,34.9425,4844211.0
2020-02-28 10:30:00,39.37,39.63,39.36,39.52,4202945.0,34.9425,35.1733,34.9337,35.0757,4202945.0
2020-02-28 10:40:00,39.53,39.62,39.46,39.51,3965146.0,35.0845,35.1644,35.0224,35.0668,3965146.0
2020-02-28 10:50:00,39.5,39.7,39.49,39.68,3810661.0,35.0579,35.2354,35.049,35.2177,3810661.0
2020-02-28 11:00:00,39.67,39.71,39.49,39.53,5396163.0,35.2088,35.2443,35.049,35.0845,5396163.0
2020-02-28 11:10:00,39.53,39.71,39.51,39.71,4171294.0,35.0845,35.2443,35.0668,35.2443,4171294.0
2020-02-28 11:20:00,39.7,39.84,39.66,39.84,1553396.0,35.2354,35.3597,35.1999,35.3597,1553396.0
2020-02-28 11:30:00,39.84,40.07,39.8,40.05,3384595.0,35.3597,35.5638,35.3242,35.5461,3384595.0
2020-02-28 11:40:00,40.05,40.25,40.0,40.04,6113866.0,35.5461,35.7236,35.5017,35.5372,6113866.0
2020-02-28 11:50:00,40.04,40.08,39.89,39.95,3886894.0,35.5372,35.5727,35.4041,35.4573,3886894.0
2020-02-28 12:00:00,39.94,39.96,39.8,39.88,2437022.0,35.4484,35.4662,35.3242,35.3952,2437022.0
2020-02-28 12:10:00,39.88,39.95,39.82,39.94,1607679.0,35.3952,35.4573,35.3419,35.4484,1607679.0
2020-02-28 12:20:00,39.94,40.05,39.91,40.05,1695433.0,35.4484,35.5461,35.4218,35.5461,1695433.0
2020-02-28 12:30:00,40.05,40.11,39.96,40.02,2800516.0,35.5461,35.5993,35.4662,35.5194,2800516.0
2020-02-28 12:40:00,40.02,40.1,39.88,39.93,2481616.0,35.5194,35.5904,35.3952,35.4396,2481616.0
2020-02-28 12:50:00,39.93,40.1,39.92,40.07,1583652.0,35.4396,35.5904,35.4307,35.5638,1583652.0
2020-02-28 13:00:00,40.07,40.12,40.0,40.06,1798668.0,35.5638,35.6082,35.5017,35.5549,1798668.0
2020-02-28 13:10:00,40.05,40.06,39.89,39.99,2196590.0,35.5461,35.5549,35.4041,35.4928,2196590.0
2020-02-28 13:20:00,39.98,40.02,39.89,39.89,2262025.0,35.4839,35.5194,35.4041,35.4041,2262025.0
2020-02-28 13:30:00,39.88,39.89,39.75,39.78,2391967.0,35.3952,35.4041,35.2798,35.3064,2391967.0
2020-02-28 13:40:00,39.77,39.78,39.61,39.72,2602123.0,35.2976,35.3064,35.1555,35.2532,2602123.0
2020-02-28 13:50:00,39.72,39.73,39.62,39.7,2042311.0,35.2532,35.2621,35.1644,35.2354,2042311.0
2020-02-28 14:00:00,39.7,39.71,39.59,39.63,1194990.0,35.2354,35.2443,35.1378,35.1733,1194990.0
2020-02-28 14:10:00,39.62,39.75,39.61,39.72,2441035.0,35.1644,35.2798,35.1555,35.2532,2441035.0
2020-02-28 14:20:00,39.72,39.84,39.67,39.84,2262475.0,35.2532,35.3597,35.2088,35.3597,2262475.0
2020-02-28 14:30:00,39.84,40.11,39.79,39.93,4484960.0,35.3597,35.5993,35.3153,35.4396,4484960.0
2020-02-28 14:40:00,39.93,40.22,39.93,40.12,3414773.0,35.4396,35.6969,35.4396,35.6082,3414773.0
2020-02-28 14:50:00,40.12,40.19,40.03,40.1,4549839.0,35.6082,35.6703,35.5283,35.5904,4549839.0
2020-02-28 15:00:00,40.1,40.16,39.91,40.04,3506662.0,35.5904,35.6437,35.4218,35.5372,3506662.0
2020-02-28 15:10:00,40.05,40.33,40.0,40.29,3717856.0,35.5461,35.7946,35.5017,35.7591,3717856.0
2020-02-28 15:20:00,40.29,40.32,40.14,40.14,4937444.0,35.7591,35.7857,35.6259,35.6259,4937444.0
2020-02-28 15:30:00,40.14,40.27,40.13,40.24,4953574.0,35.6259,35.7413,35.6171,35.7147,4953574.0
2020-02-28 15:40:00,40.25,40.28,40.06,40.22,5169807.0,35.7236,35.7502,35.5549,35.6969,5169807.0
2020-02-28 15:50:00,40.22,40.62,40.14,40.61,15221072.0,35.6969,36.052,35.6259,36.0431,15221072.0
2020-03-02 09:30:00,40.64,40.72,40.47,40.48,6717541.0,36.0697,36.1407,35.9188,35.9277,6717541.0
2020-03-02 09:40:00,40.48,40.68,40.48,40.57,6123599.0,35.9277,36.1052,35.9277,36.0076,6123599.0
2020-03-02 09:50:00,40.57,40.66,40.53,40.55,6490955.0,36.0076,36.0875,35.9721,35.9898,6490955.0
2020-03-02 10:00:00,40.55,40.6,40.4,40.43,4323528.0,35.9898,36.0342,35.8567,35.8833,4323528.0
2020-03-02 10:10:00,40.42,40.6,40.42,40.51,4202541.0,35.8745,36.0342,35.8745,35.9543,4202541.0
2020-03-02 10:20:00,40.51,40.53,40.39,40.52,2566527.0,35.9543,35.9721,35.8478,35.9632,2566527.0
2020-03-02 10:30:00,40.52,40.64,40.42,40.62,2284431.0,35.9632,36.0697,35.8745,36.052,2284431.0
2020-03-02 10:40:00,40.62,40.69,40.58,40.69,2100907.0,36.052,36.1141,36.0165,36.1141,2100907.0
2020-03-02 10:50:00,40.69,40.74,40.62,40.63,2924585.0,36.1141,36.1585,36.052,36.0608,2924585.0
2020-03-02 11:00:00,40.63,40.68,40.56,40.59,2943163.0,36.0608,36.1052,35.9987,36.0253,2943163.0
2020-03-02 11:10:00,40.6,40.88,40.58,40.8,4780236.0,36.0342,36.2827,36.0165,36.2117,4780236.0
2020-03-02 11:20:00,40.8,40.91,40.8,40.85,3434612.0,36.2117,36.3094,36.2117,36.2561,3434612.0
2020-03-02 11:30:00,40.86,40.94,40.79,40.92,3306888.0,36.265,36.336,36.2028,36.3182,3306888.0
2020-03-02 11:40:00,40.92,40.93,40.83,40.89,2551271.0,36.3182,36.3271,36.2383,36.2916,2551271.0
2020-03-02 11:50:00,40.88,41.03,40.87,41.0,1742716.0,36.2827,36.4159,36.2739,36.3892,1742716.0
2020-03-02 12:00:00,41.01,41.05,40.96,40.98,1384801.0,36.3981,36.4336,36.3537,36.3715,1384801.0
2020-03-02 12:10:00,40.97,40.99,40.88,40.93,2414882.0,36.3626,36.3804,36.2827,36.3271,2414882.0
2020-03-02 12:20:00,40.92,40.95,40.85,40.92,1787580.0,36.3182,36.3449,36.2561,36.3182,1787580.0
2020-03-02 12:30:00,40.92,41.04,40.91,41.02,851340.0,36.3182,36.4247,36.3094,36.407,851340.0
2020-03-02 12:40:00,41.02,41.05,40.95,41.03,1140442.0,36.407,36.4336,36.3449,36.4159,1140442.0
2020-03-02 12:50:00,41.03,41.09,41.0,41.07,1485728.0,36.4159,36.4691,36.3892,36.4514,1485728.0
2020-03-02 13:00:00,41.08,41.1,40.98,41.01,1948723.0,36.4602,36.478,36.3715,36.3981,1948723.0
2020-03-02 13:10:00,41.01,41.05,40.95,40.96,2001505.0,36.3981,36.4336,36.3449,36.3537,2001505.0
2020-03-02 13:20:00,40.97,41.0,40.9,40.96,1615418.0,36.3626,36.3892,36.3005,36.3537,1615418.0
2020-03-02 13:30:00,40.96,41.05,40.92,41.05,1152179.0,36.3537,36.4336,36.3182,36.4336,1152179.0
2020-03-02 13:40:00,41.04,41.08,40.98,41.01,1439075.0,36.4247,36.4602,36.3715,36.3981,1439075.0
2020-03-02 13:50:00,41.0,41.09,40.96,41.09,1083340.0,36.3892,36.4691,36.3537,36.4691,1083340.0
2020-03-02 14:00:00,41.08,41.11,41.03,41.11,677498.0,36.4602,36.4869,36.4159,36.4869,677498.0
2020-03-02 14:10:00,41.11,41.11,41.0,41.01,1605876.0,36.4869,36.4869,36.3892,36.3981,1605876.0
2020-03-02 14:20:00,41.01,41.04,40.94,40.97,1816317.0,36.3981,36.4247,36.336,36.3626,1816317.0
2020-03-02 14:30:00,40.98,41.0,40.86,40.87,2217216.0,36.3715,36.3892,36.265,36.2739,2217216.0
2020-03-02 14:40:00,40.86,40.93,40.8,40.92,1110508.0,36.265,36.3271,36.2117,36.3182,1110508.0
2020-03-02 14:50:00,40.91,40.95,40.8,40.84,1490505.0,36.3094,36.3449,36.2117,36.2472,1490505.0
2020-03-02 15:00:00,40.84,40.97,40.82,40.94,1308012.0,36.2472,36.3626,36.2295,36.336,1308012.0
2020-03-02 15:10:00,40.93,41.0,40.9,40.96,934795.0,36.3271,36.3892,36.3005,36.3537,934795.0
2020-03-02 15:20:00,40.96,41.13,40.94,41.12,2484338.0,36.3537,36.5046,36.336,36.4957,2484338.0
2020-03-02 15:30:00,41.12,41.16,41.08,41.16,2457164.0,36.4957,36.5312,36.4602,36.5312,2457164.0
2020-03-02 15:40:00,41.16,41.26,41.1,41.25,6134649.0,36.5312,36.62,36.478,36.6111,6134649.0
2020-03-02 15:50:00,41.25,41.4,41.24,41.4,13363696.0,36.6111,36.7442,36.6022,36.7442,13363696.0
2020-03-03 09:30:00,41.41,41.43,41.11,41.19,4811390.0,36.7531,36.7709,36.4869,36.5579,4811390.0
2020-03-03 09:40:00,41.19,41.23,41.13,41.16,2312107.0,36.5579,36.5934,36.5046,36.5312,2312107.0
2020-03-03 09:50:00,41.16,41.21,41.09,41.17,4043053.0,36.5312,36.5756,36.4691,36.5401,4043053.0
2020-03-03 10:00:00,41.17,42.08,41.16,41.79,13678846.0,36.5401,37.3478,36.5312,37.0904,13678846.0
2020-03-03 10:10:00,41.79,41.89,41.47,41.61,7864377.0,37.0904,37.1791,36.8064,36.9306,7864377.0
2020-03-03 10:20:00,41.61,41.85,41.61,41.75,5620072.0,36.9306,37.1436,36.9306,37.0549,5620072.0
2020-03-03 10:30:00,41.75,41.92,41.72,41.87,3478843.0,37.0549,37.2058,37.0283,37.1614,3478843.0
2020-03-03 10:40:00,41.87,42.0,41.84,41.87,3339762.0,37.1614,37.2768,37.1348,37.1614,3339762.0
2020-03-03 10:50:00,41.87,42.04,41.83,42.0,3741224.0,37.1614,37.3123,37.1259,37.2768,3741224.0
2020-03-03 11:00:00,42.0,42.06,41.83,41.86,4241695.0,37.2768,37.33,37.1259,37.1525,4241695.0
2020-03-03 11:10:00,41.85,41.86,41.61,41.63,4170515.0,37.1436,37.1525,36.9306,36.9484,4170515.0
2020-03-03 11:20:00,41.64,41.66,41.37,41.42,4356867.0,36.9573,36.975,36.7176,36.762,4356867.0
2020-03-03 11:30:00,41.42,41.61,41.38,41.61,3606351.0,36.762,36.9306,36.7265,36.9306,3606351.0
2020-03-03 11:40:00,41.61,41.65,41.46,41.48,1672727.0,36.9306,36.9661,36.7975,36.8153,1672727.0
2020-03-03 11:50:00,41.47,41.69,41.46,41.66,2508857.0,36.8064,37.0016,36.7975,36.975,2508857.0
2020-03-03 12:00:00,41.66,41.75,41.57,41.72,1499813.0,36.975,37.0549,36.8951,37.0283,1499813.0
2020-03-03 12:10:00,41.72,41.76,41.59,41.62,2287470.0,37.0283,37.0638,36.9129,36.9395,2287470.0
2020-03-03 12:20:00,41.62,41.67,41.54,41.58,1297111.0,36.9395,36.9839,36.8685,36.904,1297111.0
2020-03-03 12:30:00,41.58,41.61,41.52,41.6,1305895.0,36.904,36.9306,36.8508,36.9218,1305895.0
2020-03-03 12:40:00,41.6,41.68,41.55,41.63,1208238.0,36.9218,36.9928,36.8774,36.9484,1208238.0
2020-03-03 12:50:00,41.63,41.63,41.51,41.58,946815.0,36.9484,36.9484,36.8419,36.904,946815.0
2020-03-03 13:00:00,41.57,41.57,41.46,41.47,1588327.0,36.8951,36.8951,36.7975,36.8064,1588327.0
2020-03-03 13:10:00,41.47,41.51,41.34,41.36,1337701.0,36.8064,36.8419,36.691,36.7087,1337701.0
2020-03-03 13:20:00,41.37,41.41,41.19,41.28,2961239.0,36.7176,36.7531,36.5579,36.6377,2961239.0
2020-03-03 13:30:00,41.28,41.33,41.2,41.27,2253795.0,36.6377,36.6821,36.5667,36.6289,2253795.0
2020-03-03 13:40:00,41.27,41.28,41.1,41.12,1625582.0,36.6289,36.6377,36.478,36.4957,1625582.0
2020-03-03 13:50:00,41.13,41.17,41.02,41.04,1493559.0,36.5046,36.5401,36.407,36.4247,1493559.0
2020-03-03 14:00:00,41.04,41.1,40.84,40.85,2389608.0,36.4247,36.478,36.2472,36.2561,2389608.0
2020-03-03 14:10:00,40.84,41.0,40.83,40.86,3217861.0,36.2472,36.3892,36.2383,36.265,3217861.0
2020-03-03 14:20:00,40.86,41.09,40.83,41.06,3265742.0,36.265,36.4691,36.2383,36.4425,3265742.0
2020-03-03 14:30:00,41.07,41.12,40.98,40.99,2268237.0,36.4514,36.4957,36.3715,36.3804,2268237.0
2020-03-03 14:40:00,40.99,41.16,40.96,41.15,1709902.0,36.3804,36.5312,36.3537,36.5224,1709902.0
2020-03-03 14:50:00,41.16,41.22,41.08,41.16,1804521.0,36.5312,36.5845,36.4602,36.5312,1804521.0
2020-03-03 15:00:00,41.16,41.27,41.11,41.18,1552898.0,36.5312,36.6289,36.4869,36.549,1552898.0
2020-03-03 15:10:00,41.18,41.34,41.16,41.31,2469022.0,36.549,36.691,36.5312,36.6644,2469022.0
2020-03-03 15:20:00,41.31,41.35,41.15,41.34,2500025.0,36.6644,36.6999,36.5224,36.691,2500025.0
2020-03-03 15:30:00,41.33,41.34,41.09,41.12,3531354.0,36.6821,36.691,36.4691,36.4957,3531354.0
2020-03-03 15:40:00,41.12,41.33,41.09,41.17,4493188.0,36.4957,36.6821,36.4691,36.5401,4493188.0
2020-03-03 15:50:00,41.17,41.3,41.11,41.15,8391024.0,36.5401,36.6555,36.4869,36.5224,8391024.0
2020-03-04 09:30:00,41.74,41.82,41.57,41.61,6537337.0,37.046,37.117,36.8951,36.9306,6537337.0
2020-03-04 09:40:00,41.61,41.67,41.58,41.59,3418720.0,36.9306,36.9839,36.904,36.9129,3418720.0
2020-03-04 09:50:00,41.59,41.65,41.53,41.6,4933216.0,36.9129,36.9661,36.8596,36.9218,4933216.0
2020-03-04 10:00:00,41.61,41.74,41.55,41.7,4373618.0,36.9306,37.046,36.8774,37.0105,4373618.0
2020-03-04 10:10:00,41.7,41.83,41.66,41.8,2101941.0,37.0105,37.1259,36.975,37.0993,2101941.0
2020-03-04 10:20:00,41.8,41.85,41.78,41.78,1613162.0,37.0993,37.1436,37.0815,37.0815,1613162.0
2020-03-04 10:30:00,41.79,41.79,41.67,41.69,2857010.0,37.0904,37.0904,36.9839,37.0016,2857010.0
2020-03-04 10:40:00,41.7,41.72,41.64,41.69,1516845.0,37.0105,37.0283,36.9573,37.0016,1516845.0
2020-03-04 10:50:00,41.69,41.71,41.62,41.65,1095833.0,37.0016,37.0194,36.9395,36.9661,1095833.0
2020-03-04 11:00:00,41.65,41.7,41.59,41.64,1015862.0,36.9661,37.0105,36.9129,36.9573,1015862.0
2020-03-04 11:10:00,41.63,41.67,41.61,41.64,940487.0,36.9484,36.9839,36.9306,36.9573,940487.0
2020-03-04 11:20:00,41.65,41.67,41.59,41.66,816207.0,36.9661,36.9839,36.9129,36.975,816207.0
2020-03-04 11:30:00,41.66,41.69,41.57,41.58,1819076.0,36.975,37.0016,36.8951,36.904,1819076.0
2020-03-04 11:40:00,41.57,41.6,41.51,41.52,1485726.0,36.8951,36.9218,36.8419,36.8508,1485726.0
2020-03-04 11:50:00,41.52,41.61,41.51,41.57,1157329.0,36.8508,36.9306,36.8419,36.8951,1157329.0
2020-03-04 12:00:00,41.58,41.62,41.55,41.59,739903.0,36.904,36.9395,36.8774,36.9129,739903.0
2020-03-04 12:10:00,41.59,41.67,41.57,41.62,2799314.0,36.9129,36.9839,36.8951,36.9395,2799314.0
2020-03-04 12:20:00,41.63,41.67,41.58,41.66,751129.0,36.9484,36.9839,36.904,36.975,751129.0
2020-03-04 12:30:00,41.66,41.68,41.62,41.65,714799.0,36.975,36.9928,36.9395,36.9661,714799.0
2020-03-04 12:40:00,41.65,41.7,41.62,41.7,776333.0,36.9661,37.0105,36.9395,37.0105,776333.0
2020-03-04 12:50:00,41.71,41.74,41.67,41.73,674142.0,37.0194,37.046,36.9839,37.0371,674142.0
2020-03-04 13:00:00,41.74,41.82,41.73,41.8,1103705.0,37.046,37.117,37.0371,37.0993,1103705.0
2020-03-04 13:10:00,41.79,41.81,41.74,41.8,1017866.0,37.0904,37.1081,37.046,37.0993,1017866.0
2020-03-04 13:20:00,41.8,41.84,41.78,41.8,1737843.0,37.0993,37.1348,37.0815,37.0993,1737843.0
2020-03-04 13:30:00,41.8,41.85,41.77,41.78,882433.0,37.0993,37.1436,37.0726,37.0815,882433.0
2020-03-04 13:40:00,41.78,41.82,41.77,41.8,1060654.0,37.0815,37.117,37.0726,37.0993,1060654.0
2020-03-04 13:50:00,41.8,41.84,41.78,41.8,451618.0,37.0993,37.1348,37.0815,37.0993,451618.0
2020-03-04 14:00:00,41.8,41.84,41.74,41.77,1091207.0,37.0993,37.1348,37.046,37.0726,1091207.0
2020-03-04 14:10:00,41.76,41.83,41.76,41.81,342791.0,37.0638,37.1259,37.0638,37.1081,342791.0
2020-03-04 14:20:00,41.81,41.86,41.77,41.84,1495760.0,37.1081,37.1525,37.0726,37.1348,1495760.0
2020-03-04 14:30:00,41.84,41.86,41.79,41.8,963160.0,37.1348,37.1525,37.0904,37.0993,963160.0
2020-03-04 14:40:00,41.8,41.81,41.74,41.76,870185.0,37.0993,37.1081,37.046,37.0638,870185.0
2020-03-04 14:50:00,41.76,41.79,41.72,41.74,1203265.0,37.0638,37.0904,37.0283,37.046,1203265.0
2020-03-04 15:00:00,41.74,41.8,41.73,41.76,949096.0,37.046,37.0993,37.0371,37.0638,949096.0
2020-03-04 15:10:00,41.76,41.81,41.75,41.78,1199140.0,37.0638,37.1081,37.0549,37.0815,1199140.0
2020-03-04 15:20:00,41.78,41.88,41.77,41.88,569844.0,37.0815,37.1703,37.0726,37.1703,569844.0
2020-03-04 15:30:00,41.88,41.93,41.85,41.88,2012133.0,37.1703,37.2146,37.1436,37.1703,2012133.0
2020-03-04 15:40:00,41.88,41.89,41.79,41.8,4176025.0,37.1703,37.1791,37.0904,37.0993,4176025.0
2020-03-04 15:50:00,41.8,41.92,41.79,41.83,8519712.0,37.0993,37.2058,37.0904,37.1259,8519712.0
2020-03-05 09:30:00,41.52,41.67,41.49,41.66,5750610.0,36.8508,36.9839,36.8241,36.975,5750610.0
2020-03-05 09:40:00,41.67,41.67,41.53,41.55,2378645.0,36.9839,36.9839,36.8596,36.8774,2378645.0
2020-03-05 09:50:00,41.56,41.59,41.46,41.52,2861924.0,36.8863,36.9129,36.7975,36.8508,2861924.0
2020-03-05 10:00:00,41.52,41.56,41.48,41.51,1039608.0,36.8508,36.8863,36.8153,36.8419,1039608.0
2020-03-05 10:10:00,41.5,41.63,41.5,41.62,1646673.0,36.833,36.9484,36.833,36.9395,1646673.0
2020-03-05 10:20:00,41.62,41.68,41.56,41.56,1504995.0,36.9395,36.9928,36.8863,36.8863,1504995.0
2020-03-05 10:30:00,41.56,41.58,41.47,41.48,847701.0,36.8863,36.904,36.8064,36.8153,847701.0
2020-03-05 10:40:00,41.48,41.52,41.44,41.49,1600496.0,36.8153,36.8508,36.7798,36.8241,1600496.0
2020-03-05 10:50:00,41.49,41.55,41.46,41.5,2192557.0,36.8241,36.8774,36.7975,36.833,2192557.0
2020-03-05 11:00:00,41.5,41.59,41.49,41.59,1045437.0,36.833,36.9129,36.8241,36.9129,1045437.0
2020-03-05 11:10:00,41.59,41.65,41.56,41.63,423282.0,36.9129,36.9661,36.8863,36.9484,423282.0
2020-03-05 11:20:00,41.64,41.64,41.55,41.61,1580299.0,36.9573,36.9573,36.8774,36.9306,1580299.0
2020-03-05 11:30:00,41.6,41.64,41.54,41.54,4337279.0,36.9218,36.9573,36.8685,36.8685,4337279.0
2020-03-05 11:40:00,41.54,41.56,41.51,41.54,1085779.0,36.8685,36.8863,36.8419,36.8685,1085779.0
2020-03-05 11:50:00,41.54,41.56,41.46,41.48,952644.0,36.8685,36.8863,36.7975,36.8153,952644.0
2020-03-05 12:00:00,41.48,41.52,41.36,41.37,3447673.0,36.8153,36.8508,36.7087,36.7176,3447673.0
2020-03-05 12:10:00,41.37,41.4,41.33,41.35,1295980.0,36.7176,36.7442,36.6821,36.6999,1295980.0
2020-03-05 12:20:00,41.35,41.41,41.32,41.37,1491400.0,36.6999,36.7531,36.6732,36.7176,1491400.0
2020-03-05 12:30:00,41.36,41.4,41.26,41.26,1053827.0,36.7087,36.7442,36.62,36.62,1053827.0
2020-03-05 12:40:00,41.26,41.28,41.15,41.22,2596232.0,36.62,36.6377,36.5224,36.5845,2596232.0
2020-03-05 12:50:00,41.22,41.24,41.18,41.19,1541069.0,36.5845,36.6022,36.549,36.5579,1541069.0
2020-03-05 13:00:00,41.18,41.24,41.15,41.16,3215886.0,36.549,36.6022,36.5224,36.5312,3215886.0
2020-03-05 13:10:00,41.16,41.19,41.11,41.14,2723349.0,36.5312,36.5579,36.4869,36.5135,2723349.0
2020-03-05 13:20:00,41.13,41.25,41.12,41.23,1068975.0,36.5046,36.6111,36.4957,36.5934,1068975.0
2020-03-05 13:30:00,41.24,41.3,41.21,41.23,1288630.0,36.6022,36.6555,36.5756,36.5934,1288630.0
2020-03-05 13:40:00,41.23,41.28,41.17,41.27,1334872.0,36.5934,36.6377,36.5401,36.6289,1334872.0
2020-03-05 13:50:00,41.27,41.29,41.19,41.25,1453026.0,36.6289,36.6466,36.5579,36.6111,1453026.0
2020-03-05 14:00:00,41.24,41.24,41.14,41.19,1030575.0,36.6022,36.6022,36.5135,36.5579,1030575.0
2020-03-05 14:10:00,41.19,41.27,41.16,41.18,949229.0,36.5579,36.6289,36.5312,36.549,949229.0
2020-03-05 14:20:00,41.18,41.19,41.1,41.11,1300519.0,36.549,36.5579,36.478,36.4869,1300519.0
2020-03-05 14:30:00,41.12,41.15,41.07,41.14,3095933.0,36.4957,36.5224,36.4514,36.5135,3095933.0
2020-03-05 14:40:00,41.13,41.15,41.01,41.04,1997048.0,36.5046,36.5224,36.3981,36.4247,1997048.0
2020-03-05 14:50:00,41.04,41.08,40.98,41.02,2261445.0,36.4247,36.4602,36.3715,36.407,2261445.0
2020-03-05 15:00:00,41.03,41.03,40.93,40.95,2135522.0,36.4159,36.4159,36.3271,36.3449,2135522.0
2020-03-05 15:10:00,40.96,40.97,40.85,40.87,3001253.0,36.3537,36.3626,36.2561,36.2739,3001253.0
2020-03-05 15:20:00,40.88,40.92,40.8,40.89,3078270.0,36.2827,36.3182,36.2117,36.2916,3078270.0
2020-03-05 15:30:00,40.89,41.02,40.86,40.9,3660307.0,36.2916,36.407,36.265,36.3005,3660307.0
2020-03-05 15:40:00,40.9,41.01,40.84,40.97,6584808.0,36.3005,36.3981,36.2472,36.3626,6584808.0
2020-03-05 15:50:00,40.97,41.06,40.9,40.98,12167971.0,36.3626,36.4425,36.3005,36.3715,12167971.0
2020-03-06 09:30:00,40.27,40.38,40.24,40.3,4136080.0,35.7413,35.839,35.7147,35.768,4136080.0
2020-03-06 09:40:00,40.3,40.31,40.14,40.15,4716397.0,35.768,35.7768,35.6259,35.6348,4716397.0
2020-03-06 09:50:00,40.15,40.17,40.02,40.1,4945034.0,35.6348,35.6526,35.5194,35.5904,4945034.0
2020-03-06 10:00:00,40.1,40.21,40.07,40.09,3870469.0,35.5904,35.6881,35.5638,35.5816,3870469.0
2020-03-06 10:10:00,40.09,40.24,40.08,40.18,3424289.0,35.5816,35.7147,35.5727,35.6614,3424289.0
2020-03-06 10:20:00,40.19,40.33,40.13,40.32,3796320.0,35.6703,35.7946,35.6171,35.7857,3796320.0
2020-03-06 10:30:00,40.31,40.39,40.19,40.26,2660445.0,35.7768,35.8478,35.6703,35.7325,2660445.0
2020-03-06 10:40:00,40.25,40.34,40.21,40.33,3583386.0,35.7236,35.8035,35.6881,35.7946,3583386.0
2020-03-06 10:50:00,40.33,40.37,40.25,40.33,2113547.0,35.7946,35.8301,35.7236,35.7946,2113547.0
2020-03-06 11:00:00,40.34,40.37,40.14,40.16,1770263.0,35.8035,35.8301,35.6259,35.6437,1770263.0
2020-03-06 11:10:00,40.16,40.18,40.1,40.14,3607707.0,35.6437,35.6614,35.5904,35.6259,3607707.0
2020-03-06 11:20:00,40.13,40.16,40.04,40.08,1736133.0,35.6171,35.6437,35.5372,35.5727,1736133.0
2020-03-06 11:30:00,40.08,40.16,40.07,40.16,2346030.0,35.5727,35.6437,35.5638,35.6437,2346030.0
2020-03-06 11:40:00,40.15,40.15,40.02,40.02,2173808.0,35.6348,35.6348,35.5194,35.5194,2173808.0
2020-03-06 11:50:00,40.03,40.08,40.01,40.04,1931015.0,35.5283,35.5727,35.5106,35.5372,1931015.0
2020-03-06 12:00:00,40.05,40.06,39.95,39.97,1296344.0,35.5461,35.5549,35.4573,35.4751,1296344.0
2020-03-06 12:10:00,39.97,40.01,39.95,39.98,1946431.0,35.4751,35.5106,35.4573,35.4839,1946431.0
2020-03-06 12:20:00,39.98,40.04,39.96,39.97,1653407.0,35.4839,35.5372,35.4662,35.4751,1653407.0
2020-03-06 12:30:00,39.97,40.13,39.95,40.08,2491271.0,35.4751,35.6171,35.4573,35.5727,2491271.0
2020-03-06 12:40:00,40.08,40.14,40.06,40.07,1392004.0,35.5727,35.6259,35.5549,35.5638,1392004.0
2020-03-06 12:50:00,40.07,40.07,40.02,40.03,1060468.0,35.5638,35.5638,35.5194,35.5283,1060468.0
2020-03-06 13:00:00,40.03,40.09,40.02,40.04,981492.0,35.5283,35.5816,35.5194,35.5372,981492.0
2020-03-06 13:10:00,40.04,40.07,40.0,40.03,966231.0,35.5372,35.5638,35.5017,35.5283,966231.0
2020-03-06 13:20:00,40.03,40.14,40.03,40.07,1474241.0,35.5283,35.6259,35.5283,35.5638,1474241.0
2020-03-06 13:30:00,40.07,40.11,40.02,40.07,859240.0,35.5638,35.5993,35.5194,35.5638,859240.0
2020-03-06 13:40:00,40.06,40.09,39.97,40.0,830078.0,35.5549,35.5816,35.4751,35.5017,830078.0
2020-03-06 13:50:00,39.99,40.01,39.93,39.95,1078757.0,35.4928,35.5106,35.4396,35.4573,1078757.0
2020-03-06 14:00:00,39.95,39.98,39.9,39.94,1453174.0,35.4573,35.4839,35.4129,35.4484,1453174.0
2020-03-06 14:10:00,39.94,39.98,39.92,39.94,676038.0,35.4484,35.4839,35.4307,35.4484,676038.0
2020-03-06 14:20:00,39.94,40.01,39.91,39.97,1514407.0,35.4484,35.5106,35.4218,35.4751,1514407.0
2020-03-06 14:30:00,39.97,39.99,39.84,39.85,1670866.0,35.4751,35.4928,35.3597,35.3686,1670866.0
2020-03-06 14:40:00,39.85,39.94,39.83,39.85,1342564.0,35.3686,35.4484,35.3508,35.3686,1342564.0
2020-03-06 14:50:00,39.85,39.92,39.83,39.87,1074397.0,35.3686,35.4307,35.3508,35.3863,1074397.0
2020-03-06 15:00:00,39.87,39.89,39.8,39.83,1615524.0,35.3863,35.4041,35.3242,35.3508,1615524.0
2020-03-06 15:10:00,39.83,39.99,39.82,39.98,1539294.0,35.3508,35.4928,35.3419,35.4839,1539294.0
2020-03-06 15:20:00,39.98,40.0,39.9,39.91,1789920.0,35.4839,35.5017,35.4129,35.4218,1789920.0
2020-03-06 15:30:00,39.9,40.1,39.88,39.95,3631897.0,35.4129,35.5904,35.3952,35.4573,3631897.0
2020-03-06 15:40:00,39.96,40.08,39.94,40.05,5001032.0,35.4662,35.5727,35.4484,35.5461,5001032.0
2020-03-06 15:50:00,40.05,40.26,40.05,40.14,12124601.0,35.5461,35.7325,35.5461,35.6259,12124601.0
2020-03-09 09:30:00,37.23,37.43,37.19,37.43,2575763.0,33.0432,33.2207,33.0077,33.2207,2575763.0
2020-03-09 09:40:00,36.6,37.35,36.6,36.97,1483048.0,32.484,33.1497,32.484,32.8124,1483048.0
2020-03-09 09:50:00,36.97,37.67,36.94,37.5,5736204.0,32.8124,33.4337,32.7858,33.2828,5736204.0
2020-03-09 10:00:00,37.5,37.83,37.44,37.8,4277950.0,33.2828,33.5757,33.2296,33.5491,4277950.0
2020-03-09 10:10:00,37.8,37.87,37.64,37.8,4482425.0,33.5491,33.6112,33.4071,33.5491,4482425.0
2020-03-09 10:20:00,37.81,37.84,37.65,37.79,3584155.0,33.558,33.5846,33.416,33.5402,3584155.0
2020-03-09 10:30:00,37.78,37.82,37.69,37.75,4094311.0,33.5313,33.5668,33.4515,33.5047,4094311.0
2020-03-09 10:40:00,37.76,37.81,37.68,37.69,2267778.0,33.5136,33.558,33.4426,33.4515,2267778.0
2020-03-09 10:50:00,37.69,37.69,37.57,37.58,3072245.0,33.4515,33.4515,33.345,33.3538,3072245.0
2020-03-09 11:00:00,37.58,37.63,37.48,37.53,3517644.0,33.3538,33.3982,33.2651,33.3095,3517644.0
2020-03-09 11:10:00,37.53,37.7,37.52,37.68,3569090.0,33.3095,33.4603,33.3006,33.4426,3569090.0
2020-03-09 11:20:00,37.67,37.75,37.65,37.7,5266773.0,33.4337,33.5047,33.416,33.4603,5266773.0
2020-03-09 11:30:00,37.7,37.87,37.61,37.86,2573922.0,33.4603,33.6112,33.3805,33.6023,2573922.0
2020-03-09 11:40:00,37.86,37.99,37.83,37.97,3337660.0,33.6023,33.7177,33.5757,33.7,3337660.0
2020-03-09 11:50:00,37.97,37.99,37.89,37.9,2484554.0,33.7,33.7177,33.629,33.6379,2484554.0
2020-03-09 12:00:00,37.9,38.09,37.85,38.07,3171356.0,33.6379,33.8065,33.5935,33.7887,3171356.0
2020-03-09 12:10:00,38.06,38.1,37.85,37.86,2233584.0,33.7799,33.8154,33.5935,33.6023,2233584.0
2020-03-09 12:20:00,37.85,37.91,37.72,37.74,2487437.0,33.5935,33.6467,33.4781,33.4958,2487437.0
2020-03-09 12:30:00,37.74,37.77,37.6,37.69,2610000.0,33.4958,33.5225,33.3716,33.4515,2610000.0
2020-03-09 12:40:00,37.69,37.71,37.52,37.57,2608861.0,33.4515,33.4692,33.3006,33.345,2608861.0
2020-03-09 12:50:00,37.57,37.67,37.55,37.63,2128795.0,33.345,33.4337,33.3272,33.3982,2128795.0
2020-03-09 13:00:00,37.62,37.72,37.53,37.6,2313982.0,33.3893,33.4781,33.3095,33.3716,2313982.0
2020-03-09 13:10:00,37.59,37.7,37.58,37.59,1685207.0,33.3627,33.4603,33.3538,33.3627,1685207.0
2020-03-09 13:20:00,37.59,37.6,37.52,37.54,1560529.0,33.3627,33.3716,33.3006,33.3183,1560529.0
2020-03-09 13:30:00,37.54,37.55,37.45,37.45,1995062.0,33.3183,33.3272,33.2385,33.2385,1995062.0
2020-03-09 13:40:00,37.45,37.49,37.34,37.41,4283957.0,33.2385,33.274,33.1408,33.203,4283957.0
2020-03-09 13:50:00,37.4,37.41,37.27,37.31,3010226.0,33.1941,33.203,33.0787,33.1142,3010226.0
2020-03-09 14:00:00,37.31,37.34,37.18,37.21,1748214.0,33.1142,33.1408,32.9988,33.0254,1748214.0
2020-03-09 14:10:00,37.21,37.48,37.2,37.41,2486748.0,33.0254,33.2651,33.0166,33.203,2486748.0
2020-03-09 14:20:00,37.42,37.44,37.32,37.34,1348619.0,33.2118,33.2296,33.1231,33.1408,1348619.0
2020-03-09 14:30:00,37.33,37.48,37.28,37.44,1660237.0,33.132,33.2651,33.0876,33.2296,1660237.0
2020-03-09 14:40:00,37.45,37.45,37.29,37.35,1724546.0,33.2385,33.2385,33.0964,33.1497,1724546.0
2020-03-09 14:50:00,37.35,37.55,37.35,37.49,2909082.0,33.1497,33.3272,33.1497,33.274,2909082.0
2020-03-09 15:00:00,37.49,37.64,37.46,37.52,2056372.0,33.274,33.4071,33.2473,33.3006,2056372.0
2020-03-09 15:10:00,37.52,37.57,37.42,37.46,3002906.0,33.3006,33.345,33.2118,33.2473,3002906.0
2020-03-09 15:20:00,37.46,37.64,37.4,37.56,4435155.0,33.2473,33.4071,33.1941,33.3361,4435155.0
2020-03-09 15:30:00,37.56,37.6,37.47,37.58,2744015.0,33.3361,33.3716,33.2562,33.3538,2744015.0
2020-03-09 15:40:00,37.57,37.65,37.53,37.58,5893603.0,33.345,33.416,33.3095,33.3538,5893603.0
2020-03-09 15:50:00,37.58,37.61,37.35,37.35,16362818.0,33.3538,33.3805,33.1497,33.1497,16362818.0
2020-03-10 09:30:00,38.95,39.04,38.82,38.86,6114712.0,34.5698,34.6496,34.4544,34.4899,6114712.0
2020-03-10 09:40:00,38.86,38.87,38.69,38.74,3809616.0,34.4899,34.4988,34.339,34.3834,3809616.0
2020-03-10 09:50:00,38.74,38.82,38.66,38.77,3248776.0,34.3834,34.4544,34.3124,34.41,3248776.0
2020-03-10 10:00:00,38.78,38.92,38.74,38.91,2384969.0,34.4189,34.5431,34.3834,34.5343,2384969.0
2020-03-10 10:10:00,38.9,38.97,38.88,38.91,2462084.0,34.5254,34.5875,34.5076,34.5343,2462084.0
2020-03-10 10:20:00,38.91,39.0,38.82,38.83,3142621.0,34.5343,34.6141,34.4544,34.4633,3142621.0
2020-03-10 10:30:00,38.84,38.85,38.72,38.75,2469212.0,34.4721,34.481,34.3656,34.3923,2469212.0
2020-03-10 10:40:00,38.75,38.76,38.57,38.58,3115195.0,34.3923,34.4011,34.2325,34.2414,3115195.0
2020-03-10 10:50:00,38.57,38.61,38.46,38.47,2228351.0,34.2325,34.268,34.1349,34.1437,2228351.0
2020-03-10 11:00:00,38.47,38.6,38.42,38.58,3300513.0,34.1437,34.2591,34.0994,34.2414,3300513.0
2020-03-10 11:10:00,38.57,38.59,38.41,38.42,2542334.0,34.2325,34.2503,34.0905,34.0994,2542334.0
2020-03-10 11:20:00,38.42,38.43,38.25,38.3,3399475.0,34.0994,34.1082,33.9485,33.9929,3399475.0
2020-03-10 11:30:00,38.31,38.35,38.19,38.25,3786666.0,34.0017,34.0372,33.8952,33.9485,3786666.0
2020-03-10 11:40:00,38.26,38.46,38.17,38.37,2875475.0,33.9574,34.1349,33.8775,34.055,2875475.0
2020-03-10 11:50:00,38.38,38.4,38.23,38.27,2145737.0,34.0639,34.0816,33.9307,33.9662,2145737.0
2020-03-10 12:00:00,38.27,38.48,38.27,38.4,4570575.0,33.9662,34.1526,33.9662,34.0816,4570575.0
2020-03-10 12:10:00,38.41,38.61,38.41,38.53,2868665.0,34.0905,34.268,34.0905,34.197,2868665.0
2020-03-10 12:20:00,38.53,38.54,38.31,38.33,5405272.0,34.197,34.2059,34.0017,34.0195,5405272.0
2020-03-10 12:30:00,38.32,38.37,38.2,38.34,4692134.0,34.0106,34.055,33.9041,34.0284,4692134.0
2020-03-10 12:40:00,38.35,38.44,38.26,38.38,1978405.0,34.0372,34.1171,33.9574,34.0639,1978405.0
2020-03-10 12:50:00,38.38,38.5,38.34,38.42,2897598.0,34.0639,34.1704,34.0284,34.0994,2897598.0
2020-03-10 13:00:00,38.43,38.54,38.34,38.54,2857753.0,34.1082,34.2059,34.0284,34.2059,2857753.0
2020-03-10 13:10:00,38.54,38.64,38.47,38.6,1948554.0,34.2059,34.2946,34.1437,34.2591,1948554.0
2020-03-10 13:20:00,38.6,38.67,38.58,38.61,5244499.0,34.2591,34.3213,34.2414,34.268,5244499.0
2020-03-10 13:30:00,38.6,38.68,38.55,38.59,2543465.0,34.2591,34.3301,34.2148,34.2503,2543465.0
2020-03-10 13:40:00,38.6,38.64,38.53,38.55,1994270.0,34.2591,34.2946,34.197,34.2148,1994270.0
2020-03-10 13:50:00,38.55,38.59,38.48,38.51,2070832.0,34.2148,34.2503,34.1526,34.1793,2070832.0
2020-03-10 14:00:00,38.51,38.56,38.41,38.55,2091923.0,34.1793,34.2236,34.0905,34.2148,2091923.0
2020-03-10 14:10:00,38.54,38.65,38.51,38.62,1870541.0,34.2059,34.3035,34.1793,34.2769,1870541.0
2020-03-10 14:20:00,38.63,38.67,38.53,38.65,1608325.0,34.2858,34.3213,34.197,34.3035,1608325.0
2020-03-10 14:30:00,38.65,38.77,38.61,38.71,1933296.0,34.3035,34.41,34.268,34.3568,1933296.0
2020-03-10 14:40:00,38.72,38.97,38.71,38.94,5788990.0,34.3656,34.5875,34.3568,34.5609,5788990.0
2020-03-10 14:50:00,38.94,38.95,38.83,38.88,2469991.0,34.5609,34.5698,34.4633,34.5076,2469991.0
2020-03-10 15:00:00,38.89,39.07,38.88,39.04,4371062.0,34.5165,34.6763,34.5076,34.6496,4371062.0
2020-03-10 15:10:00,39.04,39.22,39.03,39.2,2561055.0,34.6496,34.8094,34.6408,34.7917,2561055.0
2020-03-10 15:20:00,39.2,39.26,39.11,39.13,3229293.0,34.7917,34.8449,34.7118,34.7295,3229293.0
2020-03-10 15:30:00,39.12,39.26,39.07,39.24,2774306.0,34.7207,34.8449,34.6763,34.8272,2774306.0
2020-03-10 15:40:00,39.24,39.25,39.13,39.21,4344292.0,34.8272,34.836,34.7295,34.8005,4344292.0
2020-03-10 15:50:00,39.2,39.33,39.18,39.3,11175390.0,34.7917,34.907,34.7739,34.8804,11175390.0
2020-03-11 09:30:00,38.2,38.28,38.12,38.17,12046257.0,33.9041,33.9751,33.8331,33.8775,12046257.0
2020-03-11 09:40:00,38.16,38.25,38.06,38.15,4982096.0,33.8686,33.9485,33.7799,33.8597,4982096.0
2020-03-11 09:50:00,38.15,38.28,38.11,38.23,4173831.0,33.8597,33.9751,33.8242,33.9307,4173831.0
2020-03-11 10:00:00,38.23,38.33,38.16,38.3,2371229.0,33.9307,34.0195,33.8686,33.9929,2371229.0
2020-03-11 10:10:00,38.3,38.32,38.22,38.26,2062252.0,33.9929,34.0106,33.9219,33.9574,2062252.0
2020-03-11 10:20:00,38.26,38.27,38.09,38.13,1851611.0,33.9574,33.9662,33.8065,33.842,1851611.0
2020-03-11 10:30:00,38.12,38.17,38.03,38.08,2893758.0,33.8331,33.8775,33.7532,33.7976,2893758.0
2020-03-11 10:40:00,38.07,38.12,37.98,37.99,2302874.0,33.7887,33.8331,33.7089,33.7177,2302874.0
2020-03-11 10:50:00,37.98,38.04,37.93,38.01,2073804.0,33.7089,33.7621,33.6645,33.7355,2073804.0
2020-03-11 11:00:00,38.01,38.1,37.95,38.03,2779840.0,33.7355,33.8154,33.6822,33.7532,2779840.0
2020-03-11 11:10:00,38.02,38.05,37.94,37.95,2551625.0,33.7444,33.771,33.6734,33.6822,2551625.0
2020-03-11 11:20:00,37.95,37.97,37.87,37.91,2605859.0,33.6822,33.7,33.6112,33.6467,2605859.0
2020-03-11 11:30:00,37.91,37.97,37.86,37.95,2149206.0,33.6467,33.7,33.6023,33.6822,2149206.0
2020-03-11 11:40:00,37.95,37.98,37.87,37.94,2213849.0,33.6822,33.7089,33.6112,33.6734,2213849.0
2020-03-11 11:50:00,37.94,37.98,37.89,37.95,2148057.0,33.6734,33.7089,33.629,33.6822,2148057.0
2020-03-11 12:00:00,37.95,38.04,37.89,38.02,1593556.0,33.6822,33.7621,33.629,33.7444,1593556.0
2020-03-11 12:10:00,38.02,38.15,38.02,38.12,2853940.0,33.7444,33.8597,33.7444,33.8331,2853940.0
2020-03-11 12:20:00,38.12,38.14,37.95,37.98,3291229.0,33.8331,33.8509,33.6822,33.7089,3291229.0
2020-03-11 12:30:00,37.98,38.01,37.86,37.87,2347351.0,33.7089,33.7355,33.6023,33.6112,2347351.0
2020-03-11 12:40:00,37.87,37.89,37.79,37.81,2048359.0,33.6112,33.629,33.5402,33.558,2048359.0
2020-03-11 12:50:00,37.81,37.89,37.78,37.85,1761010.0,33.558,33.629,33.5313,33.5935,1761010.0
2020-03-11 13:00:00,37.84,37.86,37.69,37.7,1726596.0,33.5846,33.6023,33.4515,33.4603,1726596.0
2020-03-11 13:10:00,37.7,37.79,37.69,37.78,1935544.0,33.4603,33.5402,33.4515,33.5313,1935544.0
2020-03-11 13:20:00,37.77,37.89,37.77,37.88,2289127.0,33.5225,33.629,33.5225,33.6201,2289127.0
2020-03-11 13:30:00,37.89,37.91,37.8,37.81,1931904.0,33.629,33.6467,33.5491,33.558,1931904.0
2020-03-11 13:40:00,37.81,37.83,37.7,37.8,1911474.0,33.558,33.5757,33.4603,33.5491,1911474.0
2020-03-11 13:50:00,37.79,37.83,37.71,37.77,2223917.0,33.5402,33.5757,33.4692,33.5225,2223917.0
2020-03-11 14:00:00,37.78,37.82,37.58,37.61,2429119.0,33.5313,33.5668,33.3538,33.3805,2429119.0
2020-03-11 14:10:00,37.61,37.64,37.55,37.55,2055155.0,33.3805,33.4071,33.3272,33.3272,2055155.0
2020-03-11 14:20:00,37.55,37.57,37.45,37.47,2590556.0,33.3272,33.345,33.2385,33.2562,2590556.0
2020-03-11 14:30:00,37.46,37.56,37.44,37.51,2074100.0,33.2473,33.3361,33.2296,33.2917,2074100.0
2020-03-11 14:40:00,37.5,37.56,37.45,37.48,2645599.0,33.2828,33.3361,33.2385,33.2651,2645599.0
2020-03-11 14:50:00,37.48,37.53,37.42,37.44,2316132.0,33.2651,33.3095,33.2118,33.2296,2316132.0
2020-03-11 15:00:00,37.44,37.47,37.27,37.29,4454360.0,33.2296,33.2562,33.0787,33.0964,4454360.0
2020-03-11 15:10:00,37.3,37.33,37.23,37.32,2829141.0,33.1053,33.132,33.0432,33.1231,2829141.0
2020-03-11 15:20:00,37.32,37.34,37.22,37.33,3348043.0,33.1231,33.1408,33.0343,33.132,3348043.0
2020-03-11 15:30:00,37.34,37.59,37.32,37.57,5150508.0,33.1408,33.3627,33.1231,33.345,5150508.0
2020-03-11 15:40:00,37.56,37.63,37.54,37.58,5082692.0,33.3361,33.3982,33.3183,33.3538,5082692.0
2020-03-11 15:50:00,37.57,37.64,37.45,37.46,14962794.0,33.345,33.4071,33.2385,33.2473,14962794.0
2020-03-12 09:30:00,34.13,34.37,33.89,34.19,6657971.0,30.2918,30.5048,30.0788,30.3451,6657971.0
2020-03-12 09:40:00,34.19,34.19,34.19,34.19,0.0,30.3451,30.3451,30.3451,30.3451,0.0
2020-03-12 09:50:00,33.77,34.23,33.1,34.21,7028637.0,29.9723,30.3806,29.3776,30.3628,7028637.0
2020-03-12 10:00:00,34.22,34.29,33.94,34.04,4339644.0,30.3717,30.4338,30.1232,30.2119,4339644.0
2020-03-12 10:10:00,34.04,34.09,33.89,34.01,5269046.0,30.2119,30.2563,30.0788,30.1853,5269046.0
2020-03-12 10:20:00,34.01,34.14,33.95,34.01,5232930.0,30.1853,30.3007,30.1321,30.1853,5232930.0
2020-03-12 10:30:00,34.01,34.16,33.86,33.99,3706168.0,30.1853,30.3184,30.0522,30.1676,3706168.0
2020-03-12 10:40:00,33.99,34.06,33.85,33.9,3585864.0,30.1676,30.2297,30.0433,30.0877,3585864.0
2020-03-12 10:50:00,33.9,34.11,33.87,34.02,2775148.0,30.0877,30.2741,30.0611,30.1942,2775148.0
2020-03-12 11:00:00,34.02,34.02,33.68,33.7,3910543.0,30.1942,30.1942,29.8924,29.9102,3910543.0
2020-03-12 11:10:00,33.69,33.72,33.56,33.62,3939837.0,29.9013,29.9279,29.7859,29.8392,3939837.0
2020-03-12 11:20:00,33.62,33.71,33.59,33.65,2430828.0,29.8392,29.919,29.8125,29.8658,2430828.0
2020-03-12 11:30:00,33.65,33.67,33.39,33.47,3921582.0,29.8658,29.8835,29.635,29.706,3921582.0
2020-03-12 11:40:00,33.47,33.49,33.25,33.27,2812917.0,29.706,29.7238,29.5108,29.5285,2812917.0
2020-03-12 11:50:00,33.27,33.31,33.15,33.18,2777579.0,29.5285,29.564,29.422,29.4487,2777579.0
2020-03-12 12:00:00,33.17,33.21,33.05,33.05,2445707.0,29.4398,29.4753,29.3333,29.3333,2445707.0
2020-03-12 12:10:00,33.05,33.06,32.96,33.04,2837337.0,29.3333,29.3421,29.2534,29.3244,2837337.0
2020-03-12 12:20:00,33.04,33.27,33.03,33.23,2477347.0,29.3244,29.5285,29.3155,29.493,2477347.0
2020-03-12 12:30:00,33.23,33.25,33.14,33.14,4363085.0,29.493,29.5108,29.4131,29.4131,4363085.0
2020-03-12 12:40:00,33.14,33.15,32.89,32.9,2622474.0,29.4131,29.422,29.1913,29.2001,2622474.0
2020-03-12 12:50:00,32.9,34.06,32.89,33.96,5244791.0,29.2001,30.2297,29.1913,30.1409,5244791.0
2020-03-12 13:00:00,33.95,34.67,33.83,34.42,6740308.0,30.1321,30.7711,30.0256,30.5492,6740308.0
2020-03-12 13:10:00,34.41,34.5,33.71,33.74,3331895.0,30.5403,30.6202,29.919,29.9457,3331895.0
2020-03-12 13:20:00,33.74,33.94,33.72,33.94,2757498.0,29.9457,30.1232,29.9279,30.1232,2757498.0
2020-03-12 13:30:00,33.93,34.06,33.62,33.62,1896949.0,30.1143,30.2297,29.8392,29.8392,1896949.0
2020-03-12 13:40:00,33.62,33.87,33.58,33.81,1799502.0,29.8392,30.0611,29.8037,30.0078,1799502.0
2020-03-12 13:50:00,33.8,34.0,33.68,34.0,1506037.0,29.9989,30.1764,29.8924,30.1764,1506037.0
2020-03-12 14:00:00,33.99,34.04,33.83,33.98,2417623.0,30.1676,30.2119,30.0256,30.1587,2417623.0
2020-03-12 14:10:00,33.98,34.0,33.85,33.87,2825699.0,30.1587,30.1764,30.0433,30.0611,2825699.0
2020-03-12 14:20:00,33.87,34.02,33.8,33.86,2563245.0,30.0611,30.1942,29.9989,30.0522,2563245.0
2020-03-12 14:30:00,33.85,33.91,33.72,33.74,2185793.0,30.0433,30.0966,29.9279,29.9457,2185793.0
2020-03-12 14:40:00,33.74,33.93,33.69,33.89,2966187.0,29.9457,30.1143,29.9013,30.0788,2966187.0
2020-03-12 14:50:00,33.89,34.05,33.82,33.84,1447742.0,30.0788,30.2208,30.0167,30.0344,1447742.0
2020-03-12 15:00:00,33.84,33.98,33.76,33.85,2630053.0,30.0344,30.1587,29.9634,30.0433,2630053.0
2020-03-12 15:10:00,33.86,34.0,33.78,33.9,3211775.0,30.0522,30.1764,29.9812,30.0877,3211775.0
2020-03-12 15:20:00,33.9,33.9,33.75,33.75,2588759.0,30.0877,30.0877,29.9546,29.9546,2588759.0
2020-03-12 15:30:00,33.76,33.89,33.75,33.84,3259679.0,29.9634,30.0788,29.9546,30.0344,3259679.0
2020-03-12 15:40:00,33.84,34.05,33.82,33.97,4754111.0,30.0344,30.2208,30.0167,30.1498,4754111.0
2020-03-12 15:50:00,33.98,34.0,33.64,33.7,11271520.0,30.1587,30.1764,29.8569,29.9102,11271520.0
2020-03-13 09:30:00,36.61,36.7,35.81,35.83,6177307.0,32.4929,32.5728,31.7829,31.8006,6177307.0
2020-03-13 09:40:00,35.82,36.01,35.63,35.87,3786105.0,31.7918,31.9604,31.6231,31.8361,3786105.0
2020-03-13 09:50:00,35.86,35.87,35.43,35.5,2485450.0,31.8273,31.8361,31.4456,31.5077,2485450.0
2020-03-13 10:00:00,35.5,35.75,35.41,35.61,2511140.0,31.5077,31.7296,31.4279,31.6054,2511140.0
2020-03-13 10:10:00,35.61,35.83,35.44,35.76,2785957.0,31.6054,31.8006,31.4545,31.7385,2785957.0
2020-03-13 10:20:00,35.77,35.92,35.64,35.67,3758417.0,31.7474,31.8805,31.632,31.6586,3758417.0
2020-03-13 10:30:00,35.66,35.7,35.54,35.58,1708120.0,31.6498,31.6853,31.5433,31.5788,1708120.0
2020-03-13 10:40:00,35.59,35.59,35.38,35.41,2991169.0,31.5876,31.5876,31.4012,31.4279,2991169.0
2020-03-13 10:50:00,35.42,35.52,35.07,35.09,2220783.0,31.4367,31.5255,31.1261,31.1439,2220783.0
2020-03-13 11:00:00,35.1,35.3,35.1,35.29,1679172.0,31.1527,31.3302,31.1527,31.3214,1679172.0
2020-03-13 11:10:00,35.29,35.29,35.04,35.13,2708572.0,31.3214,31.3214,31.0995,31.1794,2708572.0
2020-03-13 11:20:00,35.12,35.21,34.97,34.97,1046433.0,31.1705,31.2504,31.0374,31.0374,1046433.0
2020-03-13 11:30:00,34.96,35.02,34.62,34.66,2595034.0,31.0285,31.0817,30.7267,30.7622,2595034.0
2020-03-13 11:40:00,34.66,34.67,34.38,34.4,1598317.0,30.7622,30.7711,30.5137,30.5315,1598317.0
2020-03-13 11:50:00,34.39,34.93,34.38,34.77,1807908.0,30.5226,31.0019,30.5137,30.8598,1807908.0
2020-03-13 12:00:00,34.77,34.83,34.57,34.8,2816523.0,30.8598,30.9131,30.6823,30.8865,2816523.0
2020-03-13 12:10:00,34.79,34.94,34.74,34.91,2149042.0,30.8776,31.0107,30.8332,30.9841,2149042.0
2020-03-13 12:20:00,34.92,34.98,34.84,34.91,1591982.0,30.993,31.0462,30.922,30.9841,1591982.0
2020-03-13 12:30:00,34.9,35.2,34.9,35.12,1209849.0,30.9752,31.2415,30.9752,31.1705,1209849.0
2020-03-13 12:40:00,35.12,35.32,35.09,35.28,2744524.0,31.1705,31.348,31.1439,31.3125,2744524.0
2020-03-13 12:50:00,35.28,35.4,35.15,35.18,1935118.0,31.3125,31.419,31.1971,31.2237,1935118.0
2020-03-13 13:00:00,35.19,35.29,35.09,35.14,1660276.0,31.2326,31.3214,31.1439,31.1882,1660276.0
2020-03-13 13:10:00,35.13,35.31,35.1,35.3,1170175.0,31.1794,31.3391,31.1527,31.3302,1170175.0
2020-03-13 13:20:00,35.3,35.49,35.27,35.46,2545389.0,31.3302,31.4989,31.3036,31.4722,2545389.0
2020-03-13 13:30:00,35.46,35.53,35.34,35.45,1939230.0,31.4722,31.5344,31.3657,31.4634,1939230.0
2020-03-13 13:40:00,35.45,35.58,35.43,35.56,1330809.0,31.4634,31.5788,31.4456,31.561,1330809.0
2020-03-13 13:50:00,35.56,35.66,35.48,35.58,1882660.0,31.561,31.6498,31.49,31.5788,1882660.0
2020-03-13 14:00:00,35.57,35.58,35.27,35.4,2720814.0,31.5699,31.5788,31.3036,31.419,2720814.0
2020-03-13 14:10:00,35.4,35.45,35.29,35.3,1557773.0,31.419,31.4634,31.3214,31.3302,1557773.0
2020-03-13 14:20:00,35.3,35.35,35.11,35.12,1771975.0,31.3302,31.3746,31.1616,31.1705,1771975.0
2020-03-13 14:30:00,35.12,35.15,35.01,35.02,2624584.0,31.1705,31.1971,31.0729,31.0817,2624584.0
2020-03-13 14:40:00,35.02,35.33,34.96,35.18,1909914.0,31.0817,31.3569,31.0285,31.2237,1909914.0
2020-03-13 14:50:00,35.17,35.29,35.17,35.22,2637638.0,31.2149,31.3214,31.2149,31.2592,2637638.0
2020-03-13 15:00:00,35.21,35.43,35.16,35.34,1757272.0,31.2504,31.4456,31.206,31.3657,1757272.0
2020-03-13 15:10:00,35.34,35.45,35.22,35.4,2516831.0,31.3657,31.4634,31.2592,31.419,2516831.0
2020-03-13 15:20:00,35.4,35.51,35.32,35.48,2668791.0,31.419,31.5166,31.348,31.49,2668791.0
2020-03-13 15:30:00,35.48,35.53,35.03,35.43,3726764.0,31.49,31.5344,31.0906,31.4456,3726764.0
2020-03-13 15:40:00,35.42,35.79,35.38,35.7,4992463.0,31.4367,31.7651,31.4012,31.6853,4992463.0
2020-03-13 15:50:00,35.7,36.2,35.7,36.13,14284417.0,31.6853,32.129,31.6853,32.0669,14284417.0
2020-03-16 09:30:00,32.0,32.02,31.98,31.99,259824.0,28.4014,28.4191,28.3836,28.3925,259824.0
2020-03-16 09:40:00,31.8,32.02,31.59,31.96,1385859.0,28.2238,28.4191,28.0375,28.3658,1385859.0
2020-03-16 09:50:00,31.95,32.56,31.94,32.4,3353530.0,28.357,28.8984,28.3481,28.7564,3353530.0
2020-03-16 10:00:00,32.39,32.45,32.06,32.36,2873642.0,28.7475,28.8007,28.4546,28.7209,2873642.0
2020-03-16 10:10:00,32.36,32.51,32.15,32.2,2210118.0,28.7209,28.854,28.5345,28.5789,2210118.0
2020-03-16 10:20:00,32.2,32.52,32.12,32.49,2919916.0,28.5789,28.8629,28.5079,28.8362,2919916.0
2020-03-16 10:30:00,32.49,32.97,32.48,32.95,3390376.0,28.8362,29.2623,28.8274,29.2445,3390376.0
2020-03-16 10:40:00,32.95,33.1,32.84,32.89,1472985.0,29.2445,29.3776,29.1469,29.1913,1472985.0
2020-03-16 10:50:00,32.9,33.0,32.69,32.77,2443442.0,29.2001,29.2889,29.0138,29.0848,2443442.0
2020-03-16 11:00:00,32.76,32.99,32.66,32.99,1462456.0,29.0759,29.28,28.9871,29.28,1462456.0
2020-03-16 11:10:00,32.98,33.28,32.97,33.26,1553009.0,29.2711,29.5374,29.2623,29.5197,1553009.0
2020-03-16 11:20:00,33.26,33.43,33.18,33.37,3311029.0,29.5197,29.6705,29.4487,29.6173,3311029.0
2020-03-16 11:30:00,33.37,33.48,33.08,33.28,1972127.0,29.6173,29.7149,29.3599,29.5374,1972127.0
2020-03-16 11:40:00,33.27,33.31,32.95,33.02,1847953.0,29.5285,29.564,29.2445,29.3066,1847953.0
2020-03-16 11:50:00,33.02,33.16,32.95,33.16,1182201.0,29.3066,29.4309,29.2445,29.4309,1182201.0
2020-03-16 12:00:00,33.15,33.27,33.04,33.14,1317774.0,29.422,29.5285,29.3244,29.4131,1317774.0
2020-03-16 12:10:00,33.15,33.22,32.85,32.87,1416727.0,29.422,29.4842,29.1558,29.1735,1416727.0
2020-03-16 12:20:00,32.86,33.01,32.83,32.83,1434561.0,29.1646,29.2978,29.138,29.138,1434561.0
2020-03-16 12:30:00,32.84,32.98,32.78,32.81,1653498.0,29.1469,29.2711,29.0936,29.1203,1653498.0
2020-03-16 12:40:00,32.82,32.88,32.67,32.68,1757960.0,29.1291,29.1824,28.996,29.0049,1757960.0
2020-03-16 12:50:00,32.68,32.68,32.46,32.55,1045948.0,29.0049,29.0049,28.8096,28.8895,1045948.0
2020-03-16 13:00:00,32.55,32.57,32.39,32.43,1401413.0,28.8895,28.9073,28.7475,28.783,1401413.0
2020-03-16 13:10:00,32.43,32.71,32.39,32.46,1373650.0,28.783,29.0315,28.7475,28.8096,1373650.0
2020-03-16 13:20:00,32.46,32.57,32.41,32.46,2026954.0,28.8096,28.9073,28.7652,28.8096,2026954.0
2020-03-16 13:30:00,32.46,32.47,32.28,32.36,1880677.0,28.8096,28.8185,28.6499,28.7209,1880677.0
2020-03-16 13:40:00,32.36,32.41,32.24,32.31,2537350.0,28.7209,28.7652,28.6144,28.6765,2537350.0
2020-03-16 13:50:00,32.32,32.37,32.25,32.28,911461.0,28.6854,28.7297,28.6232,28.6499,911461.0
2020-03-16 14:00:00,32.28,32.28,32.08,32.09,2593331.0,28.6499,28.6499,28.4724,28.4812,2593331.0
2020-03-16 14:10:00,32.09,32.2,32.07,32.09,996685.0,28.4812,28.5789,28.4635,28.4812,996685.0
2020-03-16 14:20:00,32.09,32.19,31.99,32.19,2387928.0,28.4812,28.57,28.3925,28.57,2387928.0
2020-03-16 14:30:00,32.19,32.61,32.17,32.22,3115462.0,28.57,28.9428,28.5522,28.5966,3115462.0
2020-03-16 14:40:00,32.21,32.27,32.08,32.11,1300208.0,28.5877,28.641,28.4724,28.499,1300208.0
2020-03-16 14:50:00,32.12,32.31,32.08,32.23,1150412.0,28.5079,28.6765,28.4724,28.6055,1150412.0
2020-03-16 15:00:00,32.23,32.41,32.16,32.22,1122632.0,28.6055,28.7652,28.5434,28.5966,1122632.0
2020-03-16 15:10:00,32.22,32.32,32.1,32.23,1715582.0,28.5966,28.6854,28.4901,28.6055,1715582.0
2020-03-16 15:20:00,32.23,32.27,32.07,32.1,3012935.0,28.6055,28.641,28.4635,28.4901,3012935.0
2020-03-16 15:30:00,32.1,32.15,31.9,32.01,3571771.0,28.4901,28.5345,28.3126,28.4102,3571771.0
2020-03-16 15:40:00,32.01,32.2,31.91,32.08,5284482.0,28.4102,28.5789,28.3215,28.4724,5284482.0
2020-03-16 15:50:00,32.08,32.08,31.62,31.63,11137559.0,28.4724,28.4724,28.0641,28.073,11137559.0
2020-03-17 09:30:00,32.56,32.77,32.2,32.24,3384251.0,28.8984,29.0848,28.5789,28.6144,3384251.0
2020-03-17 09:40:00,32.25,32.52,32.19,32.34,1598960.0,28.6232,28.8629,28.57,28.7031,1598960.0
2020-03-17 09:50:00,32.34,32.37,32.11,32.13,1953319.0,28.7031,28.7297,28.499,28.5167,1953319.0
2020-03-17 10:00:00,32.13,32.42,32.02,32.34,2409035.0,28.5167,28.7741,28.4191,28.7031,2409035.0
2020-03-17 10:10:00,32.33,32.65,32.32,32.55,2863952.0,28.6942,28.9783,28.6854,28.8895,2863952.0
2020-03-17 10:20:00,32.56,32.77,32.5,32.71,1883148.0,28.8984,29.0848,28.8451,29.0315,1883148.0
2020-03-17 10:30:00,32.71,32.8,32.58,32.61,1794530.0,29.0315,29.1114,28.9161,28.9428,1794530.0
2020-03-17 10:40:00,32.63,32.91,32.58,32.83,2860523.0,28.9605,29.209,28.9161,29.138,2860523.0
2020-03-17 10:50:00,32.84,32.88,32.61,32.85,1720521.0,29.1469,29.1824,28.9428,29.1558,1720521.0
2020-03-17 11:00:00,32.84,33.04,32.78,33.02,1238589.0,29.1469,29.3244,29.0936,29.3066,1238589.0
2020-03-17 11:10:00,33.02,33.32,33.01,33.32,1515959.0,29.3066,29.5729,29.2978,29.5729,1515959.0
2020-03-17 11:20:00,33.32,33.36,33.14,33.19,1295351.0,29.5729,29.6084,29.4131,29.4575,1295351.0
2020-03-17 11:30:00,33.19,33.34,33.08,33.11,1394934.0,29.4575,29.5907,29.3599,29.3865,1394934.0
2020-03-17 11:40:00,33.12,33.36,33.1,33.3,1535861.0,29.3954,29.6084,29.3776,29.5552,1535861.0
2020-03-17 11:50:00,33.3,33.47,33.28,33.45,2984949.0,29.5552,29.706,29.5374,29.6883,2984949.0
2020-03-17 12:00:00,33.44,33.72,33.39,33.72,2426733.0,29.6794,29.9279,29.635,29.9279,2426733.0
2020-03-17 12:10:00,33.72,33.77,33.43,33.51,2227665.0,29.9279,29.9723,29.6705,29.7415,2227665.0
2020-03-17 12:20:00,33.51,33.52,33.27,33.31,1214130.0,29.7415,29.7504,29.5285,29.564,1214130.0
2020-03-17 12:30:00,33.31,33.38,33.16,33.19,1309050.0,29.564,29.6262,29.4309,29.4575,1309050.0
2020-03-17 12:40:00,33.2,33.21,33.09,33.15,1140668.0,29.4664,29.4753,29.3688,29.422,1140668.0
2020-03-17 12:50:00,33.14,33.17,32.97,33.17,1553482.0,29.4131,29.4398,29.2623,29.4398,1553482.0
2020-03-17 13:00:00,33.17,33.27,33.04,33.06,1425732.0,29.4398,29.5285,29.3244,29.3421,1425732.0
2020-03-17 13:10:00,33.06,33.06,32.88,32.98,1695519.0,29.3421,29.3421,29.1824,29.2711,1695519.0
2020-03-17 13:20:00,32.98,33.09,32.91,33.05,993366.0,29.2711,29.3688,29.209,29.3333,993366.0
2020-03-17 13:30:00,33.06,33.24,33.02,33.23,1380607.0,29.3421,29.5019,29.3066,29.493,1380607.0
2020-03-17 13:40:00,33.23,33.4,33.22,33.33,1945830.0,29.493,29.6439,29.4842,29.5818,1945830.0
2020-03-17 13:50:00,33.33,33.42,33.25,33.36,1508806.0,29.5818,29.6617,29.5108,29.6084,1508806.0
2020-03-17 14:00:00,33.35,33.56,33.26,33.52,1680247.0,29.5995,29.7859,29.5197,29.7504,1680247.0
2020-03-17 14:10:00,33.52,33.7,33.49,33.69,1236742.0,29.7504,29.9102,29.7238,29.9013,1236742.0
2020-03-17 14:20:00,33.69,33.71,33.47,33.65,1401102.0,29.9013,29.919,29.706,29.8658,1401102.0
2020-03-17 14:30:00,33.65,33.81,33.64,33.75,1498107.0,29.8658,30.0078,29.8569,29.9546,1498107.0
2020-03-17 14:40:00,33.75,33.77,33.43,33.48,1687273.0,29.9546,29.9723,29.6705,29.7149,1687273.0
2020-03-17 14:50:00,33.48,33.63,33.4,33.61,1276785.0,29.7149,29.848,29.6439,29.8303,1276785.0
2020-03-17 15:00:00,33.6,33.6,33.25,33.43,2674905.0,29.8214,29.8214,29.5108,29.6705,2674905.0
2020-03-17 15:10:00,33.42,33.53,33.36,33.47,2471841.0,29.6617,29.7593,29.6084,29.706,2471841.0
2020-03-17 15:20:00,33.47,33.47,33.28,33.31,2447434.0,29.706,29.706,29.5374,29.564,2447434.0
2020-03-17 15:30:00,33.31,33.54,33.28,33.5,3189621.0,29.564,29.7682,29.5374,29.7327,3189621.0
2020-03-17 15:40:00,33.51,33.64,33.5,33.54,4492092.0,29.7415,29.8569,29.7327,29.7682,4492092.0
2020-03-17 15:50:00,33.53,33.81,33.48,33.81,9211820.0,29.7593,30.0078,29.7149,30.0078,9211820.0
2020-03-18 09:30:00,30.92,31.52,30.81,31.32,3891379.0,27.4428,27.9753,27.3452,27.7978,3891379.0
2020-03-18 09:40:00,31.32,31.6,31.28,31.42,2197610.0,27.7978,28.0463,27.7623,27.8866,2197610.0
2020-03-18 09:50:00,31.42,31.87,31.37,31.76,3082341.0,27.8866,28.286,27.8422,28.1883,3082341.0
2020-03-18 10:00:00,31.76,32.02,31.7,31.76,2853704.0,28.1883,28.4191,28.1351,28.1883,2853704.0
2020-03-18 10:10:00,31.77,31.98,31.71,31.71,1988272.0,28.1972,28.3836,28.144,28.144,1988272.0
2020-03-18 10:20:00,31.71,31.77,31.57,31.71,1672344.0,28.144,28.1972,28.0197,28.144,1672344.0
2020-03-18 10:30:00,31.7,31.78,31.58,31.68,1478175.0,28.1351,28.2061,28.0286,28.1173,1478175.0
2020-03-18 10:40:00,31.67,31.76,31.49,31.57,2078746.0,28.1085,28.1883,27.9487,28.0197,2078746.0
2020-03-18 10:50:00,31.57,31.57,31.35,31.35,1603653.0,28.0197,28.0197,27.8244,27.8244,1603653.0
2020-03-18 11:00:00,31.35,31.47,31.28,31.3,1302831.0,27.8244,27.931,27.7623,27.7801,1302831.0
2020-03-18 11:10:00,31.3,31.33,31.14,31.29,2835314.0,27.7801,27.8067,27.6381,27.7712,2835314.0
2020-03-18 11:20:00,31.28,31.46,31.25,31.29,1154920.0,27.7623,27.9221,27.7357,27.7712,1154920.0
2020-03-18 11:30:00,31.29,31.44,31.2,31.31,1267786.0,27.7712,27.9043,27.6913,27.7889,1267786.0
2020-03-18 11:40:00,31.3,31.38,31.19,31.31,1916300.0,27.7801,27.8511,27.6824,27.7889,1916300.0
2020-03-18 11:50:00,31.32,31.48,31.32,31.41,1671345.0,27.7978,27.9398,27.7978,27.8777,1671345.0
2020-03-18 12:00:00,31.42,31.44,31.25,31.33,1508084.0,27.8866,27.9043,27.7357,27.8067,1508084.0
2020-03-18 12:10:00,31.33,31.41,31.05,31.1,1425096.0,27.8067,27.8777,27.5582,27.6026,1425096.0
2020-03-18 12:20:00,31.1,31.24,31.06,31.22,1631481.0,27.6026,27.7268,27.5671,27.7091,1631481.0
2020-03-18 12:30:00,31.23,31.24,30.96,31.1,2272214.0,27.7179,27.7268,27.4783,27.6026,2272214.0
2020-03-18 12:40:00,31.09,31.15,30.97,31.0,1873353.0,27.5937,27.6469,27.4872,27.5138,1873353.0
2020-03-18 12:50:00,31.0,31.03,30.84,30.85,959312.0,27.5138,27.5404,27.3718,27.3807,959312.0
2020-03-18 13:00:00,30.85,30.85,30.85,30.85,0.0,27.3807,27.3807,27.3807,27.3807,0.0
2020-03-18 13:10:00,30.6,30.88,30.57,30.71,2709861.0,27.1588,27.4073,27.1322,27.2564,2709861.0
2020-03-18 13:20:00,30.72,30.77,30.53,30.56,2109795.0,27.2653,27.3097,27.0967,27.1233,2109795.0
2020-03-18 13:30:00,30.55,30.67,30.38,30.64,1505582.0,27.1144,27.2209,26.9635,27.1943,1505582.0
2020-03-18 13:40:00,30.62,30.78,30.54,30.77,1275463.0,27.1765,27.3185,27.1055,27.3097,1275463.0
2020-03-18 13:50:00,30.77,30.78,30.49,30.52,1520544.0,27.3097,27.3185,27.0612,27.0878,1520544.0
2020-03-18 14:00:00,30.53,30.57,30.39,30.45,1284632.0,27.0967,27.1322,26.9724,27.0257,1284632.0
2020-03-18 14:10:00,30.45,30.47,30.21,30.23,1803446.0,27.0257,27.0434,26.8127,26.8304,1803446.0
2020-03-18 14:20:00,30.23,30.32,30.15,30.28,1676943.0,26.8304,26.9103,26.7594,26.8748,1676943.0
2020-03-18 14:30:00,30.29,30.44,30.26,30.44,2920686.0,26.8837,27.0168,26.857,27.0168,2920686.0
2020-03-18 14:40:00,30.44,30.48,30.29,30.4,1940444.0,27.0168,27.0523,26.8837,26.9813,1940444.0
2020-03-18 14:50:00,30.4,30.74,30.38,30.73,2108193.0,26.9813,27.283,26.9635,27.2742,2108193.0
2020-03-18 15:00:00,30.73,30.78,30.5,30.65,2307053.0,27.2742,27.3185,27.07,27.2032,2307053.0
2020-03-18 15:10:00,30.66,30.84,30.65,30.75,1432578.0,27.212,27.3718,27.2032,27.2919,1432578.0
2020-03-18 15:20:00,30.76,30.76,30.51,30.52,1962905.0,27.3008,27.3008,27.0789,27.0878,1962905.0
2020-03-18 15:30:00,30.52,30.69,30.44,30.47,1929867.0,27.0878,27.2387,27.0168,27.0434,1929867.0
2020-03-18 15:40:00,30.48,30.77,30.47,30.77,2989847.0,27.0523,27.3097,27.0434,27.3097,2989847.0
2020-03-18 15:50:00,30.77,30.96,30.68,30.94,9950867.0,27.3097,27.4783,27.2298,27.4606,9950867.0
2020-03-19 09:30:00,30.8,30.86,30.39,30.41,4270426.0,27.3363,27.3896,26.9724,26.9902,4270426.0
2020-03-19 09:40:00,30.41,30.43,30.25,30.35,3769906.0,26.9902,27.0079,26.8482,26.9369,3769906.0
2020-03-19 09:50:00,30.35,30.64,30.31,30.59,2685089.0,26.9369,27.1943,26.9014,27.1499,2685089.0
2020-03-19 10:00:00,30.6,30.83,30.44,30.8,2383972.0,27.1588,27.3629,27.0168,27.3363,2383972.0
2020-03-19 10:10:00,30.81,30.98,30.69,30.76,2240342.0,27.3452,27.4961,27.2387,27.3008,2240342.0
2020-03-19 10:20:00,30.76,30.98,30.73,30.96,2024118.0,27.3008,27.4961,27.2742,27.4783,2024118.0
2020-03-19 10:30:00,30.96,31.1,30.77,30.77,1346492.0,27.4783,27.6026,27.3097,27.3097,1346492.0
2020-03-19 10:40:00,30.78,30.84,30.63,30.65,2318186.0,27.3185,27.3718,27.1854,27.2032,2318186.0
2020-03-19 10:50:00,30.64,30.85,30.6,30.74,1632040.0,27.1943,27.3807,27.1588,27.283,1632040.0
2020-03-19 11:00:00,30.74,30.86,30.65,30.7,1834527.0,27.283,27.3896,27.2032,27.2475,1834527.0
2020-03-19 11:10:00,30.71,30.92,30.64,30.87,1024290.0,27.2564,27.4428,27.1943,27.3984,1024290.0
2020-03-19 11:20:00,30.89,31.18,30.86,31.17,1538552.0,27.4162,27.6736,27.3896,27.6647,1538552.0
2020-03-19 11:30:00,31.17,31.3,31.06,31.13,1084769.0,27.6647,27.7801,27.5671,27.6292,1084769.0
2020-03-19 11:40:00,31.14,31.24,31.07,31.18,818910.0,27.6381,27.7268,27.5759,27.6736,818910.0
2020-03-19 11:50:00,31.19,31.22,30.98,31.0,1008944.0,27.6824,27.7091,27.4961,27.5138,1008944.0
2020-03-19 12:00:00,31.0,31.04,30.87,30.9,1315715.0,27.5138,27.5493,27.3984,27.4251,1315715.0
2020-03-19 12:10:00,30.9,31.0,30.78,30.83,1010401.0,27.4251,27.5138,27.3185,27.3629,1010401.0
2020-03-19 12:20:00,30.84,30.97,30.74,30.94,967425.0,27.3718,27.4872,27.283,27.4606,967425.0
2020-03-19 12:30:00,30.94,30.95,30.75,30.92,960083.0,27.4606,27.4694,27.2919,27.4428,960083.0
2020-03-19 12:40:00,30.91,31.06,30.84,30.98,1653450.0,27.4339,27.5671,27.3718,27.4961,1653450.0
2020-03-19 12:50:00,30.97,31.13,30.94,31.04,700917.0,27.4872,27.6292,27.4606,27.5493,700917.0
2020-03-19 13:00:00,31.04,31.1,30.94,31.02,482962.0,27.5493,27.6026,27.4606,27.5316,482962.0
2020-03-19 13:10:00,31.03,31.16,31.01,31.12,713606.0,27.5404,27.6558,27.5227,27.6203,713606.0
2020-03-19 13:20:00,31.11,31.23,31.05,31.07,1100857.0,27.6114,27.7179,27.5582,27.5759,1100857.0
2020-03-19 13:30:00,31.07,31.13,31.03,31.08,834160.0,27.5759,27.6292,27.5404,27.5848,834160.0
2020-03-19 13:40:00,31.08,31.19,31.01,31.15,798315.0,27.5848,27.6824,27.5227,27.6469,798315.0
2020-03-19 13:50:00,31.15,31.33,31.15,31.25,2565307.0,27.6469,27.8067,27.6469,27.7357,2565307.0
2020-03-19 14:00:00,31.25,31.3,31.09,31.13,994247.0,27.7357,27.7801,27.5937,27.6292,994247.0
2020-03-19 14:10:00,31.14,31.3,31.13,31.28,695581.0,27.6381,27.7801,27.6292,27.7623,695581.0
2020-03-19 14:20:00,31.27,31.35,31.2,31.22,819298.0,27.7534,27.8244,27.6913,27.7091,819298.0
2020-03-19 14:30:00,31.21,31.43,31.21,31.41,998369.0,27.7002,27.8955,27.7002,27.8777,998369.0
2020-03-19 14:40:00,31.41,31.55,31.4,31.53,2794143.0,27.8777,28.002,27.8688,27.9842,2794143.0
2020-03-19 14:50:00,31.52,31.54,31.32,31.37,1602740.0,27.9753,27.9931,27.7978,27.8422,1602740.0
2020-03-19 15:00:00,31.36,31.36,31.12,31.13,956079.0,27.8333,27.8333,27.6203,27.6292,956079.0
2020-03-19 15:10:00,31.12,31.26,31.09,31.21,1466189.0,27.6203,27.7446,27.5937,27.7002,1466189.0
2020-03-19 15:20:00,31.21,31.27,31.12,31.2,1601589.0,27.7002,27.7534,27.6203,27.6913,1601589.0
2020-03-19 15:30:00,31.2,31.27,31.09,31.14,1444814.0,27.6913,27.7534,27.5937,27.6381,1444814.0
2020-03-19 15:40:00,31.14,31.3,31.09,31.16,1546450.0,27.6381,27.7801,27.5937,27.6558,1546450.0
2020-03-19 15:50:00,31.16,31.18,31.01,31.1,4329643.0,27.6558,27.6736,27.5227,27.6026,4329643.0
2020-03-20 09:30:00,32.61,32.72,32.37,32.37,2157662.0,28.9428,29.0404,28.7297,28.7297,2157662.0
2020-03-20 09:40:00,32.38,32.41,32.09,32.17,2830867.0,28.7386,28.7652,28.4812,28.5522,2830867.0
2020-03-20 09:50:00,32.15,32.35,32.12,32.24,2147912.0,28.5345,28.712,28.5079,28.6144,2147912.0
2020-03-20 10:00:00,32.22,32.48,32.22,32.29,2138442.0,28.5966,28.8274,28.5966,28.6587,2138442.0
2020-03-20 10:10:00,32.28,32.34,32.19,32.29,1987575.0,28.6499,28.7031,28.57,28.6587,1987575.0
2020-03-20 10:20:00,32.28,32.46,32.23,32.39,1795343.0,28.6499,28.8096,28.6055,28.7475,1795343.0
2020-03-20 10:30:00,32.39,32.53,32.39,32.45,1952573.0,28.7475,28.8717,28.7475,28.8007,1952573.0
2020-03-20 10:40:00,32.45,32.51,32.3,32.42,1452403.0,28.8007,28.854,28.6676,28.7741,1452403.0
2020-03-20 10:50:00,32.41,32.62,32.41,32.57,1640966.0,28.7652,28.9516,28.7652,28.9073,1640966.0
2020-03-20 11:00:00,32.58,32.63,32.42,32.45,2145501.0,28.9161,28.9605,28.7741,28.8007,2145501.0
2020-03-20 11:10:00,32.46,32.55,32.23,32.25,1368290.0,28.8096,28.8895,28.6055,28.6232,1368290.0
2020-03-20 11:20:00,32.24,32.25,31.97,32.08,2802840.0,28.6144,28.6232,28.3747,28.4724,2802840.0
2020-03-20 11:30:00,32.09,32.23,32.01,32.16,3144041.0,28.4812,28.6055,28.4102,28.5434,3144041.0
2020-03-20 11:40:00,32.15,32.25,32.05,32.17,1795078.0,28.5345,28.6232,28.4457,28.5522,1795078.0
2020-03-20 11:50:00,32.16,32.23,32.05,32.11,1371350.0,28.5434,28.6055,28.4457,28.499,1371350.0
2020-03-20 12:00:00,32.11,32.19,31.9,31.9,3172603.0,28.499,28.57,28.3126,28.3126,3172603.0
2020-03-20 12:10:00,31.89,32.08,31.88,31.9,1903768.0,28.3037,28.4724,28.2948,28.3126,1903768.0
2020-03-20 12:20:00,31.91,31.95,31.74,31.8,1747022.0,28.3215,28.357,28.1706,28.2238,1747022.0
2020-03-20 12:30:00,31.81,32.0,31.76,31.95,1270872.0,28.2327,28.4014,28.1883,28.357,1270872.0
2020-03-20 12:40:00,31.95,32.04,31.86,31.98,1578941.0,28.357,28.4369,28.2771,28.3836,1578941.0
2020-03-20 12:50:00,31.97,32.19,31.96,32.01,1306792.0,28.3747,28.57,28.3658,28.4102,1306792.0
2020-03-20 13:00:00,32.0,32.18,31.97,32.15,933441.0,28.4014,28.5611,28.3747,28.5345,933441.0
2020-03-20 13:10:00,32.15,32.24,32.06,32.14,1637013.0,28.5345,28.6144,28.4546,28.5256,1637013.0
2020-03-20 13:20:00,32.14,32.14,31.92,31.99,659359.0,28.5256,28.5256,28.3303,28.3925,659359.0
2020-03-20 13:30:00,31.99,32.08,31.86,31.95,913727.0,28.3925,28.4724,28.2771,28.357,913727.0
2020-03-20 13:40:00,31.94,31.99,31.87,31.87,1231963.0,28.3481,28.3925,28.286,28.286,1231963.0
2020-03-20 13:50:00,31.88,31.97,31.87,31.96,1223248.0,28.2948,28.3747,28.286,28.3658,1223248.0
2020-03-20 14:00:00,31.95,32.1,31.92,32.02,1318625.0,28.357,28.4901,28.3303,28.4191,1318625.0
2020-03-20 14:10:00,32.02,32.04,31.74,31.8,1624456.0,28.4191,28.4369,28.1706,28.2238,1624456.0
2020-03-20 14:20:00,31.8,31.88,31.62,31.68,2098445.0,28.2238,28.2948,28.0641,28.1173,2098445.0
2020-03-20 14:30:00,31.68,31.74,31.52,31.59,2054104.0,28.1173,28.1706,27.9753,28.0375,2054104.0
2020-03-20 14:40:00,31.59,31.7,31.53,31.61,1651488.0,28.0375,28.1351,27.9842,28.0552,1651488.0
2020-03-20 14:50:00,31.62,31.67,31.33,31.42,1625004.0,28.0641,28.1085,27.8067,27.8866,1625004.0
2020-03-20 15:00:00,31.42,31.56,31.39,31.47,1911490.0,27.8866,28.0108,27.86,27.931,1911490.0
2020-03-20 15:10:00,31.47,31.57,31.34,31.35,2565226.0,27.931,28.0197,27.8156,27.8244,2565226.0
2020-03-20 15:20:00,31.34,31.57,31.33,31.51,2784716.0,27.8156,28.0197,27.8067,27.9665,2784716.0
2020-03-20 15:30:00,31.52,31.61,31.4,31.45,2379489.0,27.9753,28.0552,27.8688,27.9132,2379489.0
2020-03-20 15:40:00,31.46,31.56,31.29,31.31,3469387.0,27.9221,28.0108,27.7712,27.7889,3469387.0
2020-03-20 15:50:00,31.31,31.43,31.25,31.36,11378730.0,27.7889,27.8955,27.7357,27.8333,11378730.0
2020-03-23 09:30:00,31.06,31.08,30.59,30.61,3857059.0,27.5671,27.5848,27.1499,27.1677,3857059.0
2020-03-23 09:40:00,30.6,30.85,30.59,30.79,2215554.0,27.1588,27.3807,27.1499,27.3274,2215554.0
2020-03-23 09:50:00,30.78,31.05,30.68,31.03,3079311.0,27.3185,27.5582,27.2298,27.5404,3079311.0
2020-03-23 10:00:00,31.04,31.06,30.78,30.92,1543936.0,27.5493,27.5671,27.3185,27.4428,1543936.0
2020-03-23 10:10:00,30.93,31.16,30.82,30.84,2298009.0,27.4517,27.6558,27.3541,27.3718,2298009.0
2020-03-23 10:20:00,30.84,31.0,30.78,30.9,1704523.0,27.3718,27.5138,27.3185,27.4251,1704523.0
2020-03-23 10:30:00,30.88,30.99,30.77,30.87,1750907.0,27.4073,27.5049,27.3097,27.3984,1750907.0
2020-03-23 10:40:00,30.87,31.04,30.75,30.8,1474053.0,27.3984,27.5493,27.2919,27.3363,1474053.0
2020-03-23 10:50:00,30.81,30.85,30.57,30.62,1603636.0,27.3452,27.3807,27.1322,27.1765,1603636.0
2020-03-23 11:00:00,30.62,30.73,30.6,30.63,1400683.0,27.1765,27.2742,27.1588,27.1854,1400683.0
2020-03-23 11:10:00,30.64,30.72,30.45,30.48,2271710.0,27.1943,27.2653,27.0257,27.0523,2271710.0
2020-03-23 11:20:00,30.48,30.48,30.29,30.3,1857454.0,27.0523,27.0523,26.8837,26.8925,1857454.0
2020-03-23 11:30:00,30.3,30.42,30.23,30.24,1312906.0,26.8925,26.999,26.8304,26.8393,1312906.0
2020-03-23 11:40:00,30.24,30.28,30.09,30.19,2978892.0,26.8393,26.8748,26.7061,26.7949,2978892.0
2020-03-23 11:50:00,30.19,30.35,30.15,30.33,1954662.0,26.7949,26.9369,26.7594,26.9192,1954662.0
2020-03-23 12:00:00,30.32,30.43,30.25,30.26,1539662.0,26.9103,27.0079,26.8482,26.857,1539662.0
2020-03-23 12:10:00,30.26,30.55,30.19,30.48,2096629.0,26.857,27.1144,26.7949,27.0523,2096629.0
2020-03-23 12:20:00,30.49,30.54,30.37,30.42,1614781.0,27.0612,27.1055,26.9547,26.999,1614781.0
2020-03-23 12:30:00,30.42,30.55,30.31,30.5,1274655.0,26.999,27.1144,26.9014,27.07,1274655.0
2020-03-23 12:40:00,30.5,30.87,30.49,30.84,2946060.0,27.07,27.3984,27.0612,27.3718,2946060.0
2020-03-23 12:50:00,30.85,30.95,30.74,30.88,3202306.0,27.3807,27.4694,27.283,27.4073,3202306.0
2020-03-23 13:00:00,30.88,30.88,30.76,30.85,1552185.0,27.4073,27.4073,27.3008,27.3807,1552185.0
2020-03-23 13:10:00,30.86,31.13,30.86,31.01,1788904.0,27.3896,27.6292,27.3896,27.5227,1788904.0
2020-03-23 13:20:00,31.01,31.05,30.77,30.77,1854367.0,27.5227,27.5582,27.3097,27.3097,1854367.0
2020-03-23 13:30:00,30.77,30.82,30.65,30.69,2060112.0,27.3097,27.3541,27.2032,27.2387,2060112.0
2020-03-23 13:40:00,30.69,30.97,30.63,30.93,1675110.0,27.2387,27.4872,27.1854,27.4517,1675110.0
2020-03-23 13:50:00,30.93,30.93,30.51,30.6,2180704.0,27.4517,27.4517,27.0789,27.1588,2180704.0
2020-03-23 14:00:00,30.61,30.68,30.45,30.47,2347064.0,27.1677,27.2298,27.0257,27.0434,2347064.0
2020-03-23 14:10:00,30.47,30.69,30.46,30.55,1574156.0,27.0434,27.2387,27.0345,27.1144,1574156.0
2020-03-23 14:20:00,30.55,30.82,30.46,30.75,1344269.0,27.1144,27.3541,27.0345,27.2919,1344269.0
2020-03-23 14:30:00,30.76,30.77,30.57,30.61,2136352.0,27.3008,27.3097,27.1322,27.1677,2136352.0
2020-03-23 14:40:00,30.62,30.84,30.59,30.81,1368132.0,27.1765,27.3718,27.1499,27.3452,1368132.0
2020-03-23 14:50:00,30.81,30.81,30.62,30.63,1194142.0,27.3452,27.3452,27.1765,27.1854,1194142.0
2020-03-23 15:00:00,30.64,30.75,30.57,30.59,1027488.0,27.1943,27.2919,27.1322,27.1499,1027488.0
2020-03-23 15:10:00,30.59,30.64,30.53,30.55,1364838.0,27.1499,27.1943,27.0967,27.1144,1364838.0
2020-03-23 15:20:00,30.55,30.55,30.35,30.44,2800176.0,27.1144,27.1144,26.9369,27.0168,2800176.0
2020-03-23 15:30:00,30.44,30.56,30.37,30.46,1782771.0,27.0168,27.1233,26.9547,27.0345,1782771.0
2020-03-23 15:40:00,30.47,30.61,30.44,30.48,3634565.0,27.0434,27.1677,27.0168,27.0523,3634565.0
2020-03-23 15:50:00,30.48,30.78,30.46,30.55,8832275.0,27.0523,27.3185,27.0345,27.1144,8832275.0
2020-03-24 09:30:00,32.61,32.72,32.45,32.5,2832891.0,28.9428,29.0404,28.8007,28.8451,2832891.0
2020-03-24 09:40:00,32.51,32.53,32.37,32.45,2099413.0,28.854,28.8717,28.7297,28.8007,2099413.0
2020-03-24 09:50:00,32.45,32.58,32.42,32.46,1532007.0,28.8007,28.9161,28.7741,28.8096,1532007.0
2020-03-24 10:00:00,32.47,32.54,32.4,32.45,2510489.0,28.8185,28.8806,28.7564,28.8007,2510489.0
2020-03-24 10:10:00,32.45,32.61,32.41,32.59,1681330.0,28.8007,28.9428,28.7652,28.925,1681330.0
2020-03-24 10:20:00,32.59,32.69,32.54,32.62,1222853.0,28.925,29.0138,28.8806,28.9516,1222853.0
2020-03-24 10:30:00,32.63,32.63,32.51,32.57,1157686.0,28.9605,28.9605,28.854,28.9073,1157686.0
2020-03-24 10:40:00,32.57,32.63,32.36,32.39,2067835.0,28.9073,28.9605,28.7209,28.7475,2067835.0
2020-03-24 10:50:00,32.39,32.46,32.35,32.41,1747867.0,28.7475,28.8096,28.712,28.7652,1747867.0
2020-03-24 11:00:00,32.42,32.55,32.36,32.41,1004167.0,28.7741,28.8895,28.7209,28.7652,1004167.0
2020-03-24 11:10:00,32.4,32.58,32.39,32.55,2334096.0,28.7564,28.9161,28.7475,28.8895,2334096.0
2020-03-24 11:20:00,32.54,32.7,32.51,32.68,2269421.0,28.8806,29.0226,28.854,29.0049,2269421.0
2020-03-24 11:30:00,32.68,32.74,32.57,32.71,2598134.0,29.0049,29.0581,28.9073,29.0315,2598134.0
2020-03-24 11:40:00,32.71,32.78,32.62,32.63,4465384.0,29.0315,29.0936,28.9516,28.9605,4465384.0
2020-03-24 11:50:00,32.63,32.8,32.59,32.8,2056621.0,28.9605,29.1114,28.925,29.1114,2056621.0
2020-03-24 12:00:00,32.8,32.82,32.75,32.78,1630450.0,29.1114,29.1291,29.067,29.0936,1630450.0
2020-03-24 12:10:00,32.79,32.82,32.73,32.77,477067.0,29.1025,29.1291,29.0493,29.0848,477067.0
2020-03-24 12:20:00,32.78,32.9,32.75,32.89,1233842.0,29.0936,29.2001,29.067,29.1913,1233842.0
2020-03-24 12:30:00,32.89,32.97,32.79,32.94,2120324.0,29.1913,29.2623,29.1025,29.2356,2120324.0
2020-03-24 12:40:00,32.93,32.94,32.84,32.87,1665656.0,29.2268,29.2356,29.1469,29.1735,1665656.0
2020-03-24 12:50:00,32.87,32.9,32.75,32.75,2556425.0,29.1735,29.2001,29.067,29.067,2556425.0
2020-03-24 13:00:00,32.76,32.81,32.63,32.66,1038053.0,29.0759,29.1203,28.9605,28.9871,1038053.0
2020-03-24 13:10:00,32.65,32.72,32.58,32.68,1005496.0,28.9783,29.0404,28.9161,29.0049,1005496.0
2020-03-24 13:20:00,32.66,32.76,32.59,32.73,813202.0,28.9871,29.0759,28.925,29.0493,813202.0
2020-03-24 13:30:00,32.72,32.79,32.71,32.76,398652.0,29.0404,29.1025,29.0315,29.0759,398652.0
2020-03-24 13:40:00,32.77,32.79,32.61,32.64,548528.0,29.0848,29.1025,28.9428,28.9694,548528.0
2020-03-24 13:50:00,32.65,32.66,32.53,32.56,741212.0,28.9783,28.9871,28.8717,28.8984,741212.0
2020-03-24 14:00:00,32.56,32.6,32.46,32.49,601570.0,28.8984,28.9339,28.8096,28.8362,601570.0
2020-03-24 14:10:00,32.47,32.62,32.43,32.54,1543466.0,28.8185,28.9516,28.783,28.8806,1543466.0
2020-03-24 14:20:00,32.55,32.65,32.53,32.61,794993.0,28.8895,28.9783,28.8717,28.9428,794993.0
2020-03-24 14:30:00,32.61,32.73,32.55,32.71,1362560.0,28.9428,29.0493,28.8895,29.0315,1362560.0
2020-03-24 14:40:00,32.7,32.72,32.55,32.58,1665066.0,29.0226,29.0404,28.8895,28.9161,1665066.0
2020-03-24 14:50:00,32.58,32.79,32.57,32.78,1288183.0,28.9161,29.1025,28.9073,29.0936,1288183.0
2020-03-24 15:00:00,32.77,32.79,32.69,32.78,914154.0,29.0848,29.1025,29.0138,29.0936,914154.0
2020-03-24 15:10:00,32.77,32.8,32.64,32.67,1430496.0,29.0848,29.1114,28.9694,28.996,1430496.0
2020-03-24 15:20:00,32.67,32.7,32.62,32.68,816037.0,28.996,29.0226,28.9516,29.0049,816037.0
2020-03-24 15:30:00,32.68,32.76,32.65,32.73,1583338.0,29.0049,29.0759,28.9783,29.0493,1583338.0
2020-03-24 15:40:00,32.73,32.79,32.61,32.63,1949260.0,29.0493,29.1025,28.9428,28.9605,1949260.0
2020-03-24 15:50:00,32.63,32.91,32.62,32.9,7191402.0,28.9605,29.209,28.9516,29.2001,7191402.0
2020-03-25 09:30:00,33.51,33.8,33.24,33.8,3656266.0,29.7415,29.9989,29.5019,29.9989,3656266.0
2020-03-25 09:40:00,33.81,33.81,33.53,33.56,2386382.0,30.0078,30.0078,29.7593,29.7859,2386382.0
2020-03-25 09:50:00,33.57,33.62,33.32,33.35,1491274.0,29.7948,29.8392,29.5729,29.5995,1491274.0
2020-03-25 10:00:00,33.34,33.39,33.2,33.33,1721033.0,29.5907,29.635,29.4664,29.5818,1721033.0
2020-03-25 10:10:00,33.33,33.37,33.18,33.31,1108033.0,29.5818,29.6173,29.4487,29.564,1108033.0
2020-03-25 10:20:00,33.3,33.39,33.22,33.34,982016.0,29.5552,29.635,29.4842,29.5907,982016.0
2020-03-25 10:30:00,33.34,33.49,33.33,33.47,1618256.0,29.5907,29.7238,29.5818,29.706,1618256.0
2020-03-25 10:40:00,33.47,33.57,33.36,33.42,1513255.0,29.706,29.7948,29.6084,29.6617,1513255.0
2020-03-25 10:50:00,33.42,33.62,33.39,33.59,1524223.0,29.6617,29.8392,29.635,29.8125,1524223.0
2020-03-25 11:00:00,33.59,33.72,33.55,33.7,1156072.0,29.8125,29.9279,29.777,29.9102,1156072.0
2020-03-25 11:10:00,33.69,33.71,33.56,33.67,1318985.0,29.9013,29.919,29.7859,29.8835,1318985.0
2020-03-25 11:20:00,33.66,33.76,33.58,33.64,847966.0,29.8747,29.9634,29.8037,29.8569,847966.0
2020-03-25 11:30:00,33.64,33.69,33.56,33.59,854549.0,29.8569,29.9013,29.7859,29.8125,854549.0
2020-03-25 11:40:00,33.59,33.67,33.51,33.63,1230698.0,29.8125,29.8835,29.7415,29.848,1230698.0
2020-03-25 11:50:00,33.62,33.68,33.54,33.66,733871.0,29.8392,29.8924,29.7682,29.8747,733871.0
2020-03-25 12:00:00,33.66,33.83,33.64,33.74,1405334.0,29.8747,30.0256,29.8569,29.9457,1405334.0
2020-03-25 12:10:00,33.75,33.82,33.71,33.77,859864.0,29.9546,30.0167,29.919,29.9723,859864.0
2020-03-25 12:20:00,33.78,33.92,33.77,33.88,1904004.0,29.9812,30.1054,29.9723,30.0699,1904004.0
2020-03-25 12:30:00,33.88,33.99,33.8,33.98,1886839.0,30.0699,30.1676,29.9989,30.1587,1886839.0
2020-03-25 12:40:00,33.98,34.07,33.94,33.99,928675.0,30.1587,30.2386,30.1232,30.1676,928675.0
2020-03-25 12:50:00,34.0,34.06,33.92,33.98,913647.0,30.1764,30.2297,30.1054,30.1587,913647.0
2020-03-25 13:00:00,33.98,34.22,33.94,34.21,1075826.0,30.1587,30.3717,30.1232,30.3628,1075826.0
2020-03-25 13:10:00,34.21,34.29,34.11,34.27,1270393.0,30.3628,30.4338,30.2741,30.4161,1270393.0
2020-03-25 13:20:00,34.27,34.32,34.21,34.31,906023.0,30.4161,30.4604,30.3628,30.4516,906023.0
2020-03-25 13:30:00,34.3,34.4,34.25,34.38,880379.0,30.4427,30.5315,30.3983,30.5137,880379.0
2020-03-25 13:40:00,34.37,34.53,34.36,34.46,1216736.0,30.5048,30.6468,30.496,30.5847,1216736.0
2020-03-25 13:50:00,34.46,34.52,34.27,34.34,1258296.0,30.5847,30.638,30.4161,30.4782,1258296.0
2020-03-25 14:00:00,34.35,34.38,34.07,34.13,2864428.0,30.4871,30.5137,30.2386,30.2918,2864428.0
2020-03-25 14:10:00,34.13,34.31,34.11,34.3,1338949.0,30.2918,30.4516,30.2741,30.4427,1338949.0
2020-03-25 14:20:00,34.29,34.36,34.21,34.31,882026.0,30.4338,30.496,30.3628,30.4516,882026.0
2020-03-25 14:30:00,34.3,34.32,34.1,34.24,1609262.0,30.4427,30.4604,30.2652,30.3894,1609262.0
2020-03-25 14:40:00,34.23,34.39,34.17,34.37,1204865.0,30.3806,30.5226,30.3273,30.5048,1204865.0
2020-03-25 14:50:00,34.37,34.5,34.27,34.44,1381499.0,30.5048,30.6202,30.4161,30.567,1381499.0
2020-03-25 15:00:00,34.45,34.53,34.4,34.46,2271161.0,30.5758,30.6468,30.5315,30.5847,2271161.0
2020-03-25 15:10:00,34.46,34.46,34.33,34.43,2146006.0,30.5847,30.5847,30.4693,30.5581,2146006.0
2020-03-25 15:20:00,34.42,34.47,34.3,34.36,2343629.0,30.5492,30.5936,30.4427,30.496,2343629.0
2020-03-25 15:30:00,34.36,34.51,34.35,34.43,2194969.0,30.496,30.6291,30.4871,30.5581,2194969.0
2020-03-25 15:40:00,34.43,34.48,34.16,34.2,5103530.0,30.5581,30.6025,30.3184,30.3539,5103530.0
2020-03-25 15:50:00,34.2,34.24,34.0,34.04,9159777.0,30.3539,30.3894,30.1764,30.2119,9159777.0
2020-03-26 09:30:00,34.36,34.57,34.29,34.48,4246156.0,30.496,30.6823,30.4338,30.6025,4246156.0
2020-03-26 09:40:00,34.48,34.54,34.34,34.4,1728128.0,30.6025,30.6557,30.4782,30.5315,1728128.0
2020-03-26 09:50:00,34.4,34.7,34.28,34.66,1813806.0,30.5315,30.7977,30.4249,30.7622,1813806.0
2020-03-26 10:00:00,34.65,34.83,34.58,34.8,3547877.0,30.7533,30.9131,30.6912,30.8865,3547877.0
2020-03-26 10:10:00,34.8,34.87,34.69,34.85,1701613.0,30.8865,30.9486,30.7888,30.9308,1701613.0
2020-03-26 10:20:00,34.86,34.93,34.71,34.72,2117621.0,30.9397,31.0019,30.8066,30.8155,2117621.0
2020-03-26 10:30:00,34.72,34.92,34.72,34.79,1639693.0,30.8155,30.993,30.8155,30.8776,1639693.0
2020-03-26 10:40:00,34.78,34.87,34.64,34.69,1957881.0,30.8687,30.9486,30.7445,30.7888,1957881.0
2020-03-26 10:50:00,34.68,34.81,34.63,34.78,1580276.0,30.78,30.8953,30.7356,30.8687,1580276.0
2020-03-26 11:00:00,34.79,34.9,34.68,34.8,1936375.0,30.8776,30.9752,30.78,30.8865,1936375.0
2020-03-26 11:10:00,34.8,34.95,34.8,34.94,2759460.0,30.8865,31.0196,30.8865,31.0107,2759460.0
2020-03-26 11:20:00,34.95,35.01,34.9,35.0,2087163.0,31.0196,31.0729,30.9752,31.064,2087163.0
2020-03-26 11:30:00,35.0,35.12,34.97,35.07,2438565.0,31.064,31.1705,31.0374,31.1261,2438565.0
2020-03-26 11:40:00,35.08,35.12,34.94,35.0,1822196.0,31.135,31.1705,31.0107,31.064,1822196.0
2020-03-26 11:50:00,35.01,35.06,34.93,34.99,1151361.0,31.0729,31.1172,31.0019,31.0551,1151361.0
2020-03-26 12:00:00,34.99,35.04,34.94,34.99,1014409.0,31.0551,31.0995,31.0107,31.0551,1014409.0
2020-03-26 12:10:00,34.98,35.0,34.84,34.87,965147.0,31.0462,31.064,30.922,30.9486,965147.0
2020-03-26 12:20:00,34.87,35.04,34.86,35.01,1320363.0,30.9486,31.0995,30.9397,31.0729,1320363.0
2020-03-26 12:30:00,35.01,35.08,34.95,34.99,1573241.0,31.0729,31.135,31.0196,31.0551,1573241.0
2020-03-26 12:40:00,35.0,35.0,34.9,34.99,1200170.0,31.064,31.064,30.9752,31.0551,1200170.0
2020-03-26 12:50:00,34.99,35.08,34.98,35.06,1159266.0,31.0551,31.135,31.0462,31.1172,1159266.0
2020-03-26 13:00:00,35.07,35.11,34.86,34.87,2196523.0,31.1261,31.1616,30.9397,30.9486,2196523.0
2020-03-26 13:10:00,34.87,34.97,34.82,34.9,2303057.0,30.9486,31.0374,30.9042,30.9752,2303057.0
2020-03-26 13:20:00,34.9,34.92,34.78,34.88,2850816.0,30.9752,30.993,30.8687,30.9575,2850816.0
2020-03-26 13:30:00,34.87,34.89,34.71,34.84,1588254.0,30.9486,30.9663,30.8066,30.922,1588254.0
2020-03-26 13:40:00,34.84,34.97,34.81,34.96,1166057.0,30.922,31.0374,30.8953,31.0285,1166057.0
2020-03-26 13:50:00,34.95,34.99,34.88,34.91,1225064.0,31.0196,31.0551,30.9575,30.9841,1225064.0
2020-03-26 14:00:00,34.92,35.02,34.83,34.89,1291190.0,30.993,31.0817,30.9131,30.9663,1291190.0
2020-03-26 14:10:00,34.88,34.95,34.81,34.91,1047789.0,30.9575,31.0196,30.8953,30.9841,1047789.0
2020-03-26 14:20:00,34.92,35.02,34.88,34.96,947997.0,30.993,31.0817,30.9575,31.0285,947997.0
2020-03-26 14:30:00,34.98,35.17,34.98,35.13,1398921.0,31.0462,31.2149,31.0462,31.1794,1398921.0
2020-03-26 14:40:00,35.13,35.15,35.03,35.07,989485.0,31.1794,31.1971,31.0906,31.1261,989485.0
2020-03-26 14:50:00,35.07,35.19,35.05,35.15,1592009.0,31.1261,31.2326,31.1084,31.1971,1592009.0
2020-03-26 15:00:00,35.15,35.17,35.06,35.08,1917100.0,31.1971,31.2149,31.1172,31.135,1917100.0
2020-03-26 15:10:00,35.08,35.11,35.0,35.09,1397453.0,31.135,31.1616,31.064,31.1439,1397453.0
2020-03-26 15:20:00,35.09,35.15,35.04,35.14,1083043.0,31.1439,31.1971,31.0995,31.1882,1083043.0
2020-03-26 15:30:00,35.14,35.24,34.99,35.08,2472365.0,31.1882,31.277,31.0551,31.135,2472365.0
2020-03-26 15:40:00,35.08,35.15,35.01,35.09,2402079.0,31.135,31.1971,31.0729,31.1439,2402079.0
2020-03-26 15:50:00,35.09,35.45,35.09,35.37,9838582.0,31.1439,31.4634,31.1439,31.3924,9838582.0
2020-03-27 09:30:00,33.45,33.56,33.36,33.42,4045902.0,29.6883,29.7859,29.6084,29.6617,4045902.0
2020-03-27 09:40:00,33.41,33.43,33.22,33.35,2233221.0,29.6528,29.6705,29.4842,29.5995,2233221.0
2020-03-27 09:50:00,33.36,33.48,33.35,33.42,880332.0,29.6084,29.7149,29.5995,29.6617,880332.0
2020-03-27 10:00:00,33.42,33.5,33.32,33.47,1316655.0,29.6617,29.7327,29.5729,29.706,1316655.0
2020-03-27 10:10:00,33.47,33.53,33.32,33.37,1800250.0,29.706,29.7593,29.5729,29.6173,1800250.0
2020-03-27 10:20:00,33.36,33.43,33.27,33.33,905351.0,29.6084,29.6705,29.5285,29.5818,905351.0
2020-03-27 10:30:00,33.33,33.35,33.19,33.26,963228.0,29.5818,29.5995,29.4575,29.5197,963228.0
2020-03-27 10:40:00,33.25,33.32,33.2,33.27,813100.0,29.5108,29.5729,29.4664,29.5285,813100.0
2020-03-27 10:50:00,33.27,33.36,33.22,33.34,654423.0,29.5285,29.6084,29.4842,29.5907,654423.0
2020-03-27 11:00:00,33.34,33.48,33.33,33.46,960821.0,29.5907,29.7149,29.5818,29.6972,960821.0
2020-03-27 11:10:00,33.46,33.61,33.43,33.56,1371423.0,29.6972,29.8303,29.6705,29.7859,1371423.0
2020-03-27 11:20:00,33.56,33.57,33.4,33.44,1548272.0,29.7859,29.7948,29.6439,29.6794,1548272.0
2020-03-27 11:30:00,33.43,33.51,33.38,33.41,1669588.0,29.6705,29.7415,29.6262,29.6528,1669588.0
2020-03-27 11:40:00,33.41,33.43,33.28,33.32,2012314.0,29.6528,29.6705,29.5374,29.5729,2012314.0
2020-03-27 11:50:00,33.33,33.4,33.27,33.3,981646.0,29.5818,29.6439,29.5285,29.5552,981646.0
2020-03-27 12:00:00,33.3,33.34,33.24,33.29,1437516.0,29.5552,29.5907,29.5019,29.5463,1437516.0
2020-03-27 12:10:00,33.29,33.43,33.26,33.41,1571297.0,29.5463,29.6705,29.5197,29.6528,1571297.0
2020-03-27 12:20:00,33.41,33.41,33.31,33.33,956654.0,29.6528,29.6528,29.564,29.5818,956654.0
2020-03-27 12:30:00,33.33,33.5,33.29,33.46,927450.0,29.5818,29.7327,29.5463,29.6972,927450.0
2020-03-27 12:40:00,33.46,33.52,33.4,33.41,622221.0,29.6972,29.7504,29.6439,29.6528,622221.0
2020-03-27 12:50:00,33.41,33.48,33.39,33.46,991115.0,29.6528,29.7149,29.635,29.6972,991115.0
2020-03-27 13:00:00,33.47,33.52,33.38,33.38,1114470.0,29.706,29.7504,29.6262,29.6262,1114470.0
2020-03-27 13:10:00,33.39,33.41,33.33,33.4,730412.0,29.635,29.6528,29.5818,29.6439,730412.0
2020-03-27 13:20:00,33.4,33.46,33.33,33.35,814216.0,29.6439,29.6972,29.5818,29.5995,814216.0
2020-03-27 13:30:00,33.36,33.56,33.33,33.55,1068885.0,29.6084,29.7859,29.5818,29.777,1068885.0
2020-03-27 13:40:00,33.55,33.62,33.49,33.55,1837986.0,29.777,29.8392,29.7238,29.777,1837986.0
2020-03-27 13:50:00,33.55,33.61,33.52,33.55,1432323.0,29.777,29.8303,29.7504,29.777,1432323.0
2020-03-27 14:00:00,33.55,33.59,33.49,33.52,1019393.0,29.777,29.8125,29.7238,29.7504,1019393.0
2020-03-27 14:10:00,33.52,33.63,33.52,33.6,755613.0,29.7504,29.848,29.7504,29.8214,755613.0
2020-03-27 14:20:00,33.61,33.65,33.55,33.62,961378.0,29.8303,29.8658,29.777,29.8392,961378.0
2020-03-27 14:30:00,33.62,33.7,33.6,33.63,923363.0,29.8392,29.9102,29.8214,29.848,923363.0
2020-03-27 14:40:00,33.63,33.66,33.54,33.58,581032.0,29.848,29.8747,29.7682,29.8037,581032.0
2020-03-27 14:50:00,33.59,33.72,33.53,33.7,724309.0,29.8125,29.9279,29.7593,29.9102,724309.0
2020-03-27 15:00:00,33.7,33.82,33.66,33.79,1403599.0,29.9102,30.0167,29.8747,29.9901,1403599.0
2020-03-27 15:10:00,33.79,33.85,33.75,33.82,1208309.0,29.9901,30.0433,29.9546,30.0167,1208309.0
2020-03-27 15:20:00,33.82,33.96,33.77,33.89,1848943.0,30.0167,30.1409,29.9723,30.0788,1848943.0
2020-03-27 15:30:00,33.88,33.9,33.67,33.68,2052903.0,30.0699,30.0877,29.8835,29.8924,2052903.0
2020-03-27 15:40:00,33.67,33.69,33.47,33.48,3455256.0,29.8835,29.9013,29.706,29.7149,3455256.0
2020-03-27 15:50:00,33.48,33.48,33.3,33.37,8536418.0,29.7149,29.7149,29.5552,29.6173,8536418.0
2020-03-30 09:30:00,33.47,33.6,33.35,33.37,2445789.0,29.706,29.8214,29.5995,29.6173,2445789.0
2020-03-30 09:40:00,33.37,33.41,33.25,33.32,1133321.0,29.6173,29.6528,29.5108,29.5729,1133321.0
2020-03-30 09:50:00,33.32,33.42,33.25,33.29,943901.0,29.5729,29.6617,29.5108,29.5463,943901.0
2020-03-30 10:00:00,33.3,33.36,33.21,33.3,969339.0,29.5552,29.6084,29.4753,29.5552,969339.0
2020-03-30 10:10:00,33.3,33.43,33.23,33.43,509090.0,29.5552,29.6705,29.493,29.6705,509090.0
2020-03-30 10:20:00,33.42,33.44,33.37,33.39,628109.0,29.6617,29.6794,29.6173,29.635,628109.0
2020-03-30 10:30:00,33.38,33.52,33.38,33.5,345761.0,29.6262,29.7504,29.6262,29.7327,345761.0
2020-03-30 10:40:00,33.51,33.6,33.49,33.59,846341.0,29.7415,29.8214,29.7238,29.8125,846341.0
2020-03-30 10:50:00,33.6,33.6,33.46,33.51,1264338.0,29.8214,29.8214,29.6972,29.7415,1264338.0
2020-03-30 11:00:00,33.51,33.66,33.49,33.61,1024762.0,29.7415,29.8747,29.7238,29.8303,1024762.0
2020-03-30 11:10:00,33.61,33.67,33.59,33.66,1214348.0,29.8303,29.8835,29.8125,29.8747,1214348.0
2020-03-30 11:20:00,33.66,33.71,33.6,33.71,1060507.0,29.8747,29.919,29.8214,29.919,1060507.0
2020-03-30 11:30:00,33.72,33.75,33.62,33.64,1390142.0,29.9279,29.9546,29.8392,29.8569,1390142.0
2020-03-30 11:40:00,33.64,33.68,33.58,33.61,1231701.0,29.8569,29.8924,29.8037,29.8303,1231701.0
2020-03-30 11:50:00,33.61,33.67,33.6,33.63,634144.0,29.8303,29.8835,29.8214,29.848,634144.0
2020-03-30 12:00:00,33.63,33.64,33.54,33.56,798726.0,29.848,29.8569,29.7682,29.7859,798726.0
2020-03-30 12:10:00,33.55,33.69,33.55,33.68,1169649.0,29.777,29.9013,29.777,29.8924,1169649.0
2020-03-30 12:20:00,33.67,33.76,33.63,33.75,776216.0,29.8835,29.9634,29.848,29.9546,776216.0
2020-03-30 12:30:00,33.75,33.78,33.68,33.78,995948.0,29.9546,29.9812,29.8924,29.9812,995948.0
2020-03-30 12:40:00,33.78,33.8,33.7,33.75,1528699.0,29.9812,29.9989,29.9102,29.9546,1528699.0
2020-03-30 12:50:00,33.75,33.83,33.74,33.82,888299.0,29.9546,30.0256,29.9457,30.0167,888299.0
2020-03-30 13:00:00,33.82,33.82,33.74,33.75,768727.0,30.0167,30.0167,29.9457,29.9546,768727.0
2020-03-30 13:10:00,33.75,33.81,33.73,33.79,499237.0,29.9546,30.0078,29.9368,29.9901,499237.0
2020-03-30 13:20:00,33.78,33.8,33.73,33.77,1362918.0,29.9812,29.9989,29.9368,29.9723,1362918.0
2020-03-30 13:30:00,33.77,33.79,33.73,33.77,316631.0,29.9723,29.9901,29.9368,29.9723,316631.0
2020-03-30 13:40:00,33.77,33.77,33.64,33.7,917667.0,29.9723,29.9723,29.8569,29.9102,917667.0
2020-03-30 13:50:00,33.7,33.72,33.59,33.63,986811.0,29.9102,29.9279,29.8125,29.848,986811.0
2020-03-30 14:00:00,33.63,33.64,33.58,33.59,542263.0,29.848,29.8569,29.8037,29.8125,542263.0
2020-03-30 14:10:00,33.59,33.59,33.52,33.58,435435.0,29.8125,29.8125,29.7504,29.8037,435435.0
2020-03-30 14:20:00,33.57,33.66,33.52,33.66,701922.0,29.7948,29.8747,29.7504,29.8747,701922.0
2020-03-30 14:30:00,33.65,33.69,33.63,33.69,395034.0,29.8658,29.9013,29.848,29.9013,395034.0
2020-03-30 14:40:00,33.69,33.75,33.67,33.69,758205.0,29.9013,29.9546,29.8835,29.9013,758205.0
2020-03-30 14:50:00,33.7,33.75,33.66,33.69,574243.0,29.9102,29.9546,29.8747,29.9013,574243.0
2020-03-30 15:00:00,33.68,33.76,33.65,33.75,1154244.0,29.8924,29.9634,29.8658,29.9546,1154244.0
2020-03-30 15:10:00,33.75,33.83,33.75,33.79,1757383.0,29.9546,30.0256,29.9546,29.9901,1757383.0
2020-03-30 15:20:00,33.8,33.84,33.63,33.69,1237962.0,29.9989,30.0344,29.848,29.9013,1237962.0
2020-03-30 15:30:00,33.7,33.85,33.69,33.84,1248200.0,29.9102,30.0433,29.9013,30.0344,1248200.0
2020-03-30 15:40:00,33.84,33.86,33.77,33.8,1404699.0,30.0344,30.0522,29.9723,29.9989,1404699.0
2020-03-30 15:50:00,33.81,33.93,33.78,33.92,5330389.0,30.0078,30.1143,29.9812,30.1054,5330389.0
2020-03-31 09:30:00,33.98,34.16,33.98,34.1,3062203.0,30.1587,30.3184,30.1587,30.2652,3062203.0
2020-03-31 09:40:00,34.1,34.17,34.01,34.01,1615675.0,30.2652,30.3273,30.1853,30.1853,1615675.0
2020-03-31 09:50:00,34.0,34.09,33.95,34.04,1629798.0,30.1764,30.2563,30.1321,30.2119,1629798.0
2020-03-31 10:00:00,34.04,34.21,34.04,34.18,640861.0,30.2119,30.3628,30.2119,30.3362,640861.0
2020-03-31 10:10:00,34.19,34.37,34.18,34.36,1550083.0,30.3451,30.5048,30.3362,30.496,1550083.0
2020-03-31 10:20:00,34.36,34.39,34.29,34.33,1519771.0,30.496,30.5226,30.4338,30.4693,1519771.0
2020-03-31 10:30:00,34.34,34.44,34.33,34.42,773707.0,30.4782,30.567,30.4693,30.5492,773707.0
2020-03-31 10:40:00,34.43,34.46,34.36,34.41,1917388.0,30.5581,30.5847,30.496,30.5403,1917388.0
2020-03-31 10:50:00,34.41,34.46,34.34,34.34,955006.0,30.5403,30.5847,30.4782,30.4782,955006.0
2020-03-31 11:00:00,34.34,34.43,34.27,34.41,772942.0,30.4782,30.5581,30.4161,30.5403,772942.0
2020-03-31 11:10:00,34.41,34.47,34.38,34.4,862595.0,30.5403,30.5936,30.5137,30.5315,862595.0
2020-03-31 11:20:00,34.4,34.52,34.35,34.51,2191136.0,30.5315,30.638,30.4871,30.6291,2191136.0
2020-03-31 11:30:00,34.51,34.53,34.44,34.48,645534.0,30.6291,30.6468,30.567,30.6025,645534.0
2020-03-31 11:40:00,34.49,34.55,34.39,34.42,771400.0,30.6113,30.6646,30.5226,30.5492,771400.0
2020-03-31 11:50:00,34.42,34.46,34.36,34.41,1137524.0,30.5492,30.5847,30.496,30.5403,1137524.0
2020-03-31 12:00:00,34.4,34.42,34.33,34.42,913591.0,30.5315,30.5492,30.4693,30.5492,913591.0
2020-03-31 12:10:00,34.42,34.42,34.3,34.32,975608.0,30.5492,30.5492,30.4427,30.4604,975608.0
2020-03-31 12:20:00,34.33,34.34,34.2,34.25,830510.0,30.4693,30.4782,30.3539,30.3983,830510.0
2020-03-31 12:30:00,34.25,34.25,34.13,34.14,848499.0,30.3983,30.3983,30.2918,30.3007,848499.0
2020-03-31 12:40:00,34.15,34.24,34.15,34.24,992407.0,30.3096,30.3894,30.3096,30.3894,992407.0
2020-03-31 12:50:00,34.23,34.27,34.15,34.16,1231690.0,30.3806,30.4161,30.3096,30.3184,1231690.0
2020-03-31 13:00:00,34.16,34.22,34.09,34.17,1146179.0,30.3184,30.3717,30.2563,30.3273,1146179.0
2020-03-31 13:10:00,34.16,34.18,34.09,34.11,854734.0,30.3184,30.3362,30.2563,30.2741,854734.0
2020-03-31 13:20:00,34.1,34.11,34.01,34.05,1042167.0,30.2652,30.2741,30.1853,30.2208,1042167.0
2020-03-31 13:30:00,34.06,34.12,34.0,34.08,679719.0,30.2297,30.2829,30.1764,30.2474,679719.0
2020-03-31 13:40:00,34.08,34.09,34.02,34.06,893860.0,30.2474,30.2563,30.1942,30.2297,893860.0
2020-03-31 13:50:00,34.06,34.15,34.02,34.14,746089.0,30.2297,30.3096,30.1942,30.3007,746089.0
2020-03-31 14:00:00,34.14,34.18,34.1,34.17,602960.0,30.3007,30.3362,30.2652,30.3273,602960.0
2020-03-31 14:10:00,34.16,34.17,34.06,34.1,977269.0,30.3184,30.3273,30.2297,30.2652,977269.0
2020-03-31 14:20:00,34.1,34.17,34.09,34.16,927540.0,30.2652,30.3273,30.2563,30.3184,927540.0
2020-03-31 14:30:00,34.17,34.26,34.14,34.25,904700.0,30.3273,30.4072,30.3007,30.3983,904700.0
2020-03-31 14:40:00,34.25,34.26,34.16,34.22,1336190.0,30.3983,30.4072,30.3184,30.3717,1336190.0
2020-03-31 14:50:00,34.22,34.27,34.21,34.25,1097465.0,30.3717,30.4161,30.3628,30.3983,1097465.0
2020-03-31 15:00:00,34.25,34.31,34.18,34.21,1406491.0,30.3983,30.4516,30.3362,30.3628,1406491.0
2020-03-31 15:10:00,34.2,34.21,33.98,33.99,1072624.0,30.3539,30.3628,30.1587,30.1676,1072624.0
2020-03-31 15:20:00,34.0,34.02,33.92,33.97,2224007.0,30.1764,30.1942,30.1054,30.1498,2224007.0
2020-03-31 15:30:00,33.97,34.1,33.97,34.08,2805633.0,30.1498,30.2652,30.1498,30.2474,2805633.0
2020-03-31 15:40:00,34.08,34.12,33.97,33.98,2356341.0,30.2474,30.2829,30.1498,30.1587,2356341.0
2020-03-31 15:50:00,33.98,34.18,33.98,34.15,10171977.0,30.1587,30.3362,30.1587,30.3096,10171977.0
2020-04-01 09:30:00,33.1,33.22,33.04,33.18,3133592.0,29.3776,29.4842,29.3244,29.4487,3133592.0
2020-04-01 09:40:00,33.18,33.25,33.1,33.15,1639506.0,29.4487,29.5108,29.3776,29.422,1639506.0
2020-04-01 09:50:00,33.15,33.2,33.12,33.14,1132415.0,29.422,29.4664,29.3954,29.4131,1132415.0
2020-04-01 10:00:00,33.14,33.2,33.03,33.15,2316560.0,29.4131,29.4664,29.3155,29.422,2316560.0
2020-04-01 10:10:00,33.15,33.24,33.12,33.18,2177335.0,29.422,29.5019,29.3954,29.4487,2177335.0
2020-04-01 10:20:00,33.18,33.25,33.14,33.16,418651.0,29.4487,29.5108,29.4131,29.4309,418651.0
2020-04-01 10:30:00,33.15,33.24,33.12,33.19,936632.0,29.422,29.5019,29.3954,29.4575,936632.0
2020-04-01 10:40:00,33.18,33.28,33.15,33.26,1011816.0,29.4487,29.5374,29.422,29.5197,1011816.0
2020-04-01 10:50:00,33.27,33.29,33.18,33.23,738710.0,29.5285,29.5463,29.4487,29.493,738710.0
2020-04-01 11:00:00,33.22,33.3,33.2,33.29,870011.0,29.4842,29.5552,29.4664,29.5463,870011.0
2020-04-01 11:10:00,33.3,33.33,33.24,33.29,1123040.0,29.5552,29.5818,29.5019,29.5463,1123040.0
2020-04-01 11:20:00,33.28,33.31,33.09,33.09,746843.0,29.5374,29.564,29.3688,29.3688,746843.0
2020-04-01 11:30:00,33.09,33.13,33.04,33.05,763848.0,29.3688,29.4043,29.3244,29.3333,763848.0
2020-04-01 11:40:00,33.05,33.05,32.95,32.99,1530646.0,29.3333,29.3333,29.2445,29.28,1530646.0
2020-04-01 11:50:00,32.98,33.03,32.96,32.97,970059.0,29.2711,29.3155,29.2534,29.2623,970059.0
2020-04-01 12:00:00,32.96,32.97,32.88,32.88,928695.0,29.2534,29.2623,29.1824,29.1824,928695.0
2020-04-01 12:10:00,32.89,32.95,32.85,32.86,750659.0,29.1913,29.2445,29.1558,29.1646,750659.0
2020-04-01 12:20:00,32.86,32.9,32.84,32.85,725551.0,29.1646,29.2001,29.1469,29.1558,725551.0
2020-04-01 12:30:00,32.85,32.89,32.76,32.78,520704.0,29.1558,29.1913,29.0759,29.0936,520704.0
2020-04-01 12:40:00,32.79,32.79,32.7,32.7,438260.0,29.1025,29.1025,29.0226,29.0226,438260.0
2020-04-01 12:50:00,32.7,32.8,32.7,32.74,615722.0,29.0226,29.1114,29.0226,29.0581,615722.0
2020-04-01 13:00:00,32.73,32.83,32.71,32.79,1144427.0,29.0493,29.138,29.0315,29.1025,1144427.0
2020-04-01 13:10:00,32.79,32.81,32.75,32.79,535245.0,29.1025,29.1203,29.067,29.1025,535245.0
2020-04-01 13:20:00,32.79,32.89,32.77,32.86,1331259.0,29.1025,29.1913,29.0848,29.1646,1331259.0
2020-04-01 13:30:00,32.86,32.86,32.78,32.84,354412.0,29.1646,29.1646,29.0936,29.1469,354412.0
2020-04-01 13:40:00,32.84,32.9,32.82,32.87,397673.0,29.1469,29.2001,29.1291,29.1735,397673.0
2020-04-01 13:50:00,32.86,32.97,32.85,32.95,717484.0,29.1646,29.2623,29.1558,29.2445,717484.0
2020-04-01 14:00:00,32.94,33.01,32.93,32.97,945696.0,29.2356,29.2978,29.2268,29.2623,945696.0
2020-04-01 14:10:00,32.97,32.98,32.92,32.93,389260.0,29.2623,29.2711,29.2179,29.2268,389260.0
2020-04-01 14:20:00,32.93,32.95,32.89,32.92,732514.0,29.2268,29.2445,29.1913,29.2179,732514.0
2020-04-01 14:30:00,32.92,32.95,32.84,32.93,1511638.0,29.2179,29.2445,29.1469,29.2268,1511638.0
2020-04-01 14:40:00,32.94,32.94,32.88,32.9,1396321.0,29.2356,29.2356,29.1824,29.2001,1396321.0
2020-04-01 14:50:00,32.89,32.91,32.79,32.8,1013875.0,29.1913,29.209,29.1025,29.1114,1013875.0
2020-04-01 15:00:00,32.8,32.87,32.79,32.8,1261046.0,29.1114,29.1735,29.1025,29.1114,1261046.0
2020-04-01 15:10:00,32.8,32.86,32.78,32.84,858297.0,29.1114,29.1646,29.0936,29.1469,858297.0
2020-04-01 15:20:00,32.85,32.85,32.75,32.77,2153835.0,29.1558,29.1558,29.067,29.0848,2153835.0
2020-04-01 15:30:00,32.77,32.81,32.67,32.68,1789489.0,29.0848,29.1203,28.996,29.0049,1789489.0
2020-04-01 15:40:00,32.68,32.83,32.62,32.81,4441194.0,29.0049,29.138,28.9516,29.1203,4441194.0
2020-04-01 15:50:00,32.8,32.81,32.65,32.7,11807758.0,29.1114,29.1203,28.9783,29.0226,11807758.0
2020-04-02 09:30:00,33.29,33.5,33.25,33.41,2953051.0,29.5463,29.7327,29.5108,29.6528,2953051.0
2020-04-02 09:40:00,33.41,33.46,33.2,33.23,849751.0,29.6528,29.6972,29.4664,29.493,849751.0
2020-04-02 09:50:00,33.23,33.37,33.22,33.34,1413471.0,29.493,29.6173,29.4842,29.5907,1413471.0
2020-04-02 10:00:00,33.34,33.45,33.29,33.45,1328884.0,29.5907,29.6883,29.5463,29.6883,1328884.0
2020-04-02 10:10:00,33.45,33.52,33.4,33.48,772447.0,29.6883,29.7504,29.6439,29.7149,772447.0
2020-04-02 10:20:00,33.49,33.54,33.39,33.53,1516102.0,29.7238,29.7682,29.635,29.7593,1516102.0
2020-04-02 10:30:00,33.53,33.94,33.51,33.94,2697387.0,29.7593,30.1232,29.7415,30.1232,2697387.0
2020-04-02 10:40:00,33.93,33.94,33.73,33.74,2140626.0,30.1143,30.1232,29.9368,29.9457,2140626.0
2020-04-02 10:50:00,33.74,33.86,33.67,33.84,954967.0,29.9457,30.0522,29.8835,30.0344,954967.0
2020-04-02 11:00:00,33.85,33.87,33.68,33.69,924392.0,30.0433,30.0611,29.8924,29.9013,924392.0
2020-04-02 11:10:00,33.69,33.78,33.64,33.74,876712.0,29.9013,29.9812,29.8569,29.9457,876712.0
2020-04-02 11:20:00,33.74,33.75,33.61,33.64,1037788.0,29.9457,29.9546,29.8303,29.8569,1037788.0
2020-04-02 11:30:00,33.63,33.74,33.63,33.68,752828.0,29.848,29.9457,29.848,29.8924,752828.0
2020-04-02 11:40:00,33.68,33.79,33.67,33.79,1295620.0,29.8924,29.9901,29.8835,29.9901,1295620.0
2020-04-02 11:50:00,33.79,33.8,33.7,33.76,581843.0,29.9901,29.9989,29.9102,29.9634,581843.0
2020-04-02 12:00:00,33.76,33.83,33.72,33.78,697751.0,29.9634,30.0256,29.9279,29.9812,697751.0
2020-04-02 12:10:00,33.78,33.84,33.76,33.76,793296.0,29.9812,30.0344,29.9634,29.9634,793296.0
2020-04-02 12:20:00,33.77,33.79,33.66,33.67,614966.0,29.9723,29.9901,29.8747,29.8835,614966.0
2020-04-02 12:30:00,33.67,33.73,33.66,33.69,512094.0,29.8835,29.9368,29.8747,29.9013,512094.0
2020-04-02 12:40:00,33.69,33.74,33.65,33.73,449593.0,29.9013,29.9457,29.8658,29.9368,449593.0
2020-04-02 12:50:00,33.74,33.76,33.67,33.7,383843.0,29.9457,29.9634,29.8835,29.9102,383843.0
2020-04-02 13:00:00,33.71,33.75,33.61,33.61,497367.0,29.919,29.9546,29.8303,29.8303,497367.0
2020-04-02 13:10:00,33.61,33.61,33.46,33.47,480028.0,29.8303,29.8303,29.6972,29.706,480028.0
2020-04-02 13:20:00,33.47,33.52,33.39,33.41,496109.0,29.706,29.7504,29.635,29.6528,496109.0
2020-04-02 13:30:00,33.41,33.45,33.37,33.41,604102.0,29.6528,29.6883,29.6173,29.6528,604102.0
2020-04-02 13:40:00,33.4,33.53,33.4,33.51,740813.0,29.6439,29.7593,29.6439,29.7415,740813.0
2020-04-02 13:50:00,33.51,33.55,33.44,33.45,940800.0,29.7415,29.777,29.6794,29.6883,940800.0
2020-04-02 14:00:00,33.44,33.45,33.3,33.3,423296.0,29.6794,29.6883,29.5552,29.5552,423296.0
2020-04-02 14:10:00,33.31,33.41,33.27,33.27,628705.0,29.564,29.6528,29.5285,29.5285,628705.0
2020-04-02 14:20:00,33.28,33.43,33.26,33.41,738030.0,29.5374,29.6705,29.5197,29.6528,738030.0
2020-04-02 14:30:00,33.41,33.46,33.35,33.44,547511.0,29.6528,29.6972,29.5995,29.6794,547511.0
2020-04-02 14:40:00,33.44,33.45,33.35,33.4,354530.0,29.6794,29.6883,29.5995,29.6439,354530.0
2020-04-02 14:50:00,33.4,33.6,33.37,33.59,1571394.0,29.6439,29.8214,29.6173,29.8125,1571394.0
2020-04-02 15:00:00,33.6,33.63,33.52,33.62,854947.0,29.8214,29.848,29.7504,29.8392,854947.0
2020-04-02 15:10:00,33.61,33.66,33.56,33.65,753052.0,29.8303,29.8747,29.7859,29.8658,753052.0
2020-04-02 15:20:00,33.65,33.68,33.6,33.65,929251.0,29.8658,29.8924,29.8214,29.8658,929251.0
2020-04-02 15:30:00,33.66,33.69,33.57,33.6,1672931.0,29.8747,29.9013,29.7948,29.8214,1672931.0
2020-04-02 15:40:00,33.61,33.74,33.6,33.67,3105976.0,29.8303,29.9457,29.8214,29.8835,3105976.0
2020-04-02 15:50:00,33.67,33.83,33.66,33.8,9728896.0,29.8835,30.0256,29.8747,29.9989,9728896.0
2020-04-03 09:30:00,33.69,33.8,33.68,33.8,1340309.0,29.9013,29.9989,29.8924,29.9989,1340309.0
2020-04-03 09:40:00,33.79,33.86,33.72,33.73,923423.0,29.9901,30.0522,29.9279,29.9368,923423.0
2020-04-03 09:50:00,33.73,33.75,33.64,33.68,1285872.0,29.9368,29.9546,29.8569,29.8924,1285872.0
2020-04-03 10:00:00,33.68,33.77,33.65,33.75,1272562.0,29.8924,29.9723,29.8658,29.9546,1272562.0
2020-04-03 10:10:00,33.76,33.76,33.59,33.6,451846.0,29.9634,29.9634,29.8125,29.8214,451846.0
2020-04-03 10:20:00,33.6,33.63,33.54,33.55,359120.0,29.8214,29.848,29.7682,29.777,359120.0
2020-04-03 10:30:00,33.55,33.58,33.46,33.48,694786.0,29.777,29.8037,29.6972,29.7149,694786.0
2020-04-03 10:40:00,33.48,33.56,33.46,33.54,428924.0,29.7149,29.7859,29.6972,29.7682,428924.0
2020-04-03 10:50:00,33.54,33.56,33.47,33.53,788633.0,29.7682,29.7859,29.706,29.7593,788633.0
2020-04-03 11:00:00,33.53,33.56,33.4,33.43,3598071.0,29.7593,29.7859,29.6439,29.6705,3598071.0
2020-04-03 11:10:00,33.43,33.47,33.35,33.38,5630370.0,29.6705,29.706,29.5995,29.6262,5630370.0
2020-04-03 11:20:00,33.38,33.41,33.24,33.27,4778335.0,29.6262,29.6528,29.5019,29.5285,4778335.0
2020-04-03 11:30:00,33.27,33.29,33.21,33.26,4835776.0,29.5285,29.5463,29.4753,29.5197,4835776.0
2020-04-03 11:40:00,33.25,33.25,33.05,33.07,5955860.0,29.5108,29.5108,29.3333,29.351,5955860.0
2020-04-03 11:50:00,33.07,33.11,33.03,33.08,1766690.0,29.351,29.3865,29.3155,29.3599,1766690.0
2020-04-03 12:00:00,33.08,33.12,33.0,33.02,1216287.0,29.3599,29.3954,29.2889,29.3066,1216287.0
2020-04-03 12:10:00,33.03,33.04,32.95,32.96,1754729.0,29.3155,29.3244,29.2445,29.2534,1754729.0
2020-04-03 12:20:00,32.96,33.03,32.95,33.02,671565.0,29.2534,29.3155,29.2445,29.3066,671565.0
2020-04-03 12:30:00,33.02,33.09,33.0,33.09,594058.0,29.3066,29.3688,29.2889,29.3688,594058.0
2020-04-03 12:40:00,33.09,33.13,33.01,33.02,537902.0,29.3688,29.4043,29.2978,29.3066,537902.0
2020-04-03 12:50:00,33.02,33.09,33.01,33.07,494712.0,29.3066,29.3688,29.2978,29.351,494712.0
2020-04-03 13:00:00,33.07,33.15,33.05,33.15,739621.0,29.351,29.422,29.3333,29.422,739621.0
2020-04-03 13:10:00,33.15,33.15,33.06,33.11,1008170.0,29.422,29.422,29.3421,29.3865,1008170.0
2020-04-03 13:20:00,33.11,33.12,33.01,33.04,514942.0,29.3865,29.3954,29.2978,29.3244,514942.0
2020-04-03 13:30:00,33.04,33.04,33.0,33.01,904708.0,29.3244,29.3244,29.2889,29.2978,904708.0
2020-04-03 13:40:00,33.0,33.07,32.98,33.04,598941.0,29.2889,29.351,29.2711,29.3244,598941.0
2020-04-03 13:50:00,33.04,33.06,32.97,33.02,1198217.0,29.3244,29.3421,29.2623,29.3066,1198217.0
2020-04-03 14:00:00,33.02,33.06,32.99,33.0,396353.0,29.3066,29.3421,29.28,29.2889,396353.0
2020-04-03 14:10:00,33.0,33.03,32.96,33.0,331434.0,29.2889,29.3155,29.2534,29.2889,331434.0
2020-04-03 14:20:00,33.0,33.1,32.99,33.09,485847.0,29.2889,29.3776,29.28,29.3688,485847.0
2020-04-03 14:30:00,33.09,33.09,33.04,33.06,472034.0,29.3688,29.3688,29.3244,29.3421,472034.0
2020-04-03 14:40:00,33.06,33.1,33.03,33.09,436663.0,29.3421,29.3776,29.3155,29.3688,436663.0
2020-04-03 14:50:00,33.08,33.19,33.08,33.19,584501.0,29.3599,29.4575,29.3599,29.4575,584501.0
2020-04-03 15:00:00,33.19,33.22,33.11,33.14,803790.0,29.4575,29.4842,29.3865,29.4131,803790.0
2020-04-03 15:10:00,33.13,33.21,33.12,33.16,1512333.0,29.4043,29.4753,29.3954,29.4309,1512333.0
2020-04-03 15:20:00,33.16,33.17,33.09,33.14,1573532.0,29.4309,29.4398,29.3688,29.4131,1573532.0
2020-04-03 15:30:00,33.14,33.19,33.06,33.07,1105303.0,29.4131,29.4575,29.3421,29.351,1105303.0
2020-04-03 15:40:00,33.07,33.17,33.01,33.14,2281227.0,29.351,29.4398,29.2978,29.4131,2281227.0
2020-04-03 15:50:00,33.14,33.25,33.07,33.16,6776638.0,29.4131,29.5108,29.351,29.4309,6776638.0
2020-04-06 09:30:00,34.45,34.52,34.29,34.37,2673862.0,30.5758,30.638,30.4338,30.5048,2673862.0
2020-04-06 09:40:00,34.38,34.53,34.37,34.51,1148591.0,30.5137,30.6468,30.5048,30.6291,1148591.0
2020-04-06 09:50:00,34.51,34.66,34.51,34.65,4920521.0,30.6291,30.7622,30.6291,30.7533,4920521.0
2020-04-06 10:00:00,34.65,34.69,34.61,34.69,2519794.0,30.7533,30.7888,30.7178,30.7888,2519794.0
2020-04-06 10:10:00,34.69,34.74,34.65,34.73,1586471.0,30.7888,30.8332,30.7533,30.8243,1586471.0
2020-04-06 10:20:00,34.73,34.78,34.7,34.71,1937198.0,30.8243,30.8687,30.7977,30.8066,1937198.0
2020-04-06 10:30:00,34.7,34.75,34.64,34.73,1632302.0,30.7977,30.8421,30.7445,30.8243,1632302.0
2020-04-06 10:40:00,34.73,34.74,34.6,34.61,1286446.0,30.8243,30.8332,30.709,30.7178,1286446.0
2020-04-06 10:50:00,34.61,34.68,34.6,34.66,1048548.0,30.7178,30.78,30.709,30.7622,1048548.0
2020-04-06 11:00:00,34.66,34.74,34.61,34.72,1227926.0,30.7622,30.8332,30.7178,30.8155,1227926.0
2020-04-06 11:10:00,34.72,34.75,34.69,34.72,1246765.0,30.8155,30.8421,30.7888,30.8155,1246765.0
2020-04-06 11:20:00,34.73,34.78,34.69,34.77,1584925.0,30.8243,30.8687,30.7888,30.8598,1584925.0
2020-04-06 11:30:00,34.78,34.81,34.72,34.76,1275071.0,30.8687,30.8953,30.8155,30.851,1275071.0
2020-04-06 11:40:00,34.77,34.84,34.75,34.81,1530397.0,30.8598,30.922,30.8421,30.8953,1530397.0
2020-04-06 11:50:00,34.8,34.84,34.76,34.77,2151470.0,30.8865,30.922,30.851,30.8598,2151470.0
2020-04-06 12:00:00,34.78,34.81,34.75,34.81,904599.0,30.8687,30.8953,30.8421,30.8953,904599.0
2020-04-06 12:10:00,34.8,34.82,34.76,34.81,720263.0,30.8865,30.9042,30.851,30.8953,720263.0
2020-04-06 12:20:00,34.81,34.87,34.81,34.83,633247.0,30.8953,30.9486,30.8953,30.9131,633247.0
2020-04-06 12:30:00,34.83,34.86,34.78,34.84,666844.0,30.9131,30.9397,30.8687,30.922,666844.0
2020-04-06 12:40:00,34.84,34.87,34.8,34.84,2224407.0,30.922,30.9486,30.8865,30.922,2224407.0
2020-04-06 12:50:00,34.84,34.89,34.81,34.89,799279.0,30.922,30.9663,30.8953,30.9663,799279.0
2020-04-06 13:00:00,34.89,34.9,34.84,34.86,1006834.0,30.9663,30.9752,30.922,30.9397,1006834.0
2020-04-06 13:10:00,34.86,34.89,34.83,34.88,873207.0,30.9397,30.9663,30.9131,30.9575,873207.0
2020-04-06 13:20:00,34.88,34.9,34.83,34.84,825836.0,30.9575,30.9752,30.9131,30.922,825836.0
2020-04-06 13:30:00,34.84,34.89,34.79,34.86,1118044.0,30.922,30.9663,30.8776,30.9397,1118044.0
2020-04-06 13:40:00,34.86,34.94,34.85,34.92,994525.0,30.9397,31.0107,30.9308,30.993,994525.0
2020-04-06 13:50:00,34.92,34.94,34.89,34.91,1109290.0,30.993,31.0107,30.9663,30.9841,1109290.0
2020-04-06 14:00:00,34.91,34.91,34.83,34.83,538750.0,30.9841,30.9841,30.9131,30.9131,538750.0
2020-04-06 14:10:00,34.83,34.84,34.78,34.81,673871.0,30.9131,30.922,30.8687,30.8953,673871.0
2020-04-06 14:20:00,34.8,34.83,34.77,34.8,426126.0,30.8865,30.9131,30.8598,30.8865,426126.0
2020-04-06 14:30:00,34.8,34.84,34.78,34.79,567683.0,30.8865,30.922,30.8687,30.8776,567683.0
2020-04-06 14:40:00,34.79,34.8,34.75,34.78,473552.0,30.8776,30.8865,30.8421,30.8687,473552.0
2020-04-06 14:50:00,34.79,34.82,34.76,34.76,702411.0,30.8776,30.9042,30.851,30.851,702411.0
2020-04-06 15:00:00,34.76,34.83,34.73,34.8,971156.0,30.851,30.9131,30.8243,30.8865,971156.0
2020-04-06 15:10:00,34.8,34.81,34.65,34.67,1852458.0,30.8865,30.8953,30.7533,30.7711,1852458.0
2020-04-06 15:20:00,34.66,34.79,34.65,34.79,1556292.0,30.7622,30.8776,30.7533,30.8776,1556292.0
2020-04-06 15:30:00,34.78,34.79,34.73,34.76,972472.0,30.8687,30.8776,30.8243,30.851,972472.0
2020-04-06 15:40:00,34.76,34.81,34.73,34.81,1862057.0,30.851,30.8953,30.8243,30.8953,1862057.0
2020-04-06 15:50:00,34.81,34.95,34.81,34.93,19882240.0,30.8953,31.0196,30.8953,31.0019,19882240.0
2020-04-07 09:30:00,36.09,36.12,35.87,35.88,3214070.0,32.0314,32.058,31.8361,31.845,3214070.0
2020-04-07 09:40:00,35.87,35.94,35.84,35.87,2847598.0,31.8361,31.8983,31.8095,31.8361,2847598.0
2020-04-07 09:50:00,35.87,35.99,35.85,35.95,1000126.0,31.8361,31.9426,31.8184,31.9071,1000126.0
2020-04-07 10:00:00,35.95,35.97,35.75,35.75,3133517.0,31.9071,31.9249,31.7296,31.7296,3133517.0
2020-04-07 10:10:00,35.75,35.8,35.63,35.74,2268765.0,31.7296,31.774,31.6231,31.7208,2268765.0
2020-04-07 10:20:00,35.74,35.76,35.58,35.61,980259.0,31.7208,31.7385,31.5788,31.6054,980259.0
2020-04-07 10:30:00,35.61,35.74,35.6,35.62,1338824.0,31.6054,31.7208,31.5965,31.6143,1338824.0
2020-04-07 10:40:00,35.62,35.64,35.42,35.43,1599868.0,31.6143,31.632,31.4367,31.4456,1599868.0
2020-04-07 10:50:00,35.43,35.52,35.35,35.48,2296301.0,31.4456,31.5255,31.3746,31.49,2296301.0
2020-04-07 11:00:00,35.48,35.61,35.45,35.59,1641087.0,31.49,31.6054,31.4634,31.5876,1641087.0
2020-04-07 11:10:00,35.59,35.65,35.53,35.61,746755.0,31.5876,31.6409,31.5344,31.6054,746755.0
2020-04-07 11:20:00,35.61,35.65,35.55,35.65,909541.0,31.6054,31.6409,31.5521,31.6409,909541.0
2020-04-07 11:30:00,35.64,35.7,35.62,35.7,3869046.0,31.632,31.6853,31.6143,31.6853,3869046.0
2020-04-07 11:40:00,35.71,35.74,35.66,35.68,656655.0,31.6941,31.7208,31.6498,31.6675,656655.0
2020-04-07 11:50:00,35.69,35.7,35.59,35.64,1234504.0,31.6764,31.6853,31.5876,31.632,1234504.0
2020-04-07 12:00:00,35.64,35.78,35.63,35.77,1038031.0,31.632,31.7563,31.6231,31.7474,1038031.0
2020-04-07 12:10:00,35.77,35.86,35.72,35.85,822546.0,31.7474,31.8273,31.703,31.8184,822546.0
2020-04-07 12:20:00,35.85,35.87,35.76,35.83,1462556.0,31.8184,31.8361,31.7385,31.8006,1462556.0
2020-04-07 12:30:00,35.83,35.84,35.7,35.73,720504.0,31.8006,31.8095,31.6853,31.7119,720504.0
2020-04-07 12:40:00,35.73,35.8,35.71,35.77,390693.0,31.7119,31.774,31.6941,31.7474,390693.0
2020-04-07 12:50:00,35.77,35.78,35.68,35.7,594577.0,31.7474,31.7563,31.6675,31.6853,594577.0
2020-04-07 13:00:00,35.71,35.76,35.66,35.68,721753.0,31.6941,31.7385,31.6498,31.6675,721753.0
2020-04-07 13:10:00,35.68,35.72,35.61,35.64,606635.0,31.6675,31.703,31.6054,31.632,606635.0
2020-04-07 13:20:00,35.63,35.66,35.58,35.66,763995.0,31.6231,31.6498,31.5788,31.6498,763995.0
2020-04-07 13:30:00,35.66,35.67,35.56,35.57,553145.0,31.6498,31.6586,31.561,31.5699,553145.0
2020-04-07 13:40:00,35.56,35.62,35.54,35.58,414190.0,31.561,31.6143,31.5433,31.5788,414190.0
2020-04-07 13:50:00,35.58,35.58,35.51,35.52,1051945.0,31.5788,31.5788,31.5166,31.5255,1051945.0
2020-04-07 14:00:00,35.52,35.53,35.36,35.39,2624492.0,31.5255,31.5344,31.3835,31.4101,2624492.0
2020-04-07 14:10:00,35.4,35.45,35.31,35.31,895138.0,31.419,31.4634,31.3391,31.3391,895138.0
2020-04-07 14:20:00,35.32,35.47,35.31,35.39,2674562.0,31.348,31.4811,31.3391,31.4101,2674562.0
2020-04-07 14:30:00,35.39,35.43,35.32,35.32,494330.0,31.4101,31.4456,31.348,31.348,494330.0
2020-04-07 14:40:00,35.32,35.33,35.23,35.24,1566484.0,31.348,31.3569,31.2681,31.277,1566484.0
2020-04-07 14:50:00,35.24,35.24,35.17,35.19,1445563.0,31.277,31.277,31.2149,31.2326,1445563.0
2020-04-07 15:00:00,35.19,35.33,35.18,35.3,1669653.0,31.2326,31.3569,31.2237,31.3302,1669653.0
2020-04-07 15:10:00,35.3,35.36,35.17,35.18,1045487.0,31.3302,31.3835,31.2149,31.2237,1045487.0
2020-04-07 15:20:00,35.18,35.21,35.06,35.09,1856685.0,31.2237,31.2504,31.1172,31.1439,1856685.0
2020-04-07 15:30:00,35.09,35.22,35.04,35.21,1415215.0,31.1439,31.2592,31.0995,31.2504,1415215.0
2020-04-07 15:40:00,35.22,35.32,35.19,35.32,2342817.0,31.2592,31.348,31.2326,31.348,2342817.0
2020-04-07 15:50:00,35.33,35.33,35.08,35.09,6622838.0,31.3569,31.3569,31.135,31.1439,6622838.0
2020-04-08 09:30:00,35.21,35.35,35.1,35.18,2409519.0,31.2504,31.3746,31.1527,31.2237,2409519.0
2020-04-08 09:40:00,35.18,35.25,35.07,35.08,1109795.0,31.2237,31.2859,31.1261,31.135,1109795.0
2020-04-08 09:50:00,35.08,35.12,35.01,35.04,503082.0,31.135,31.1705,31.0729,31.0995,503082.0
2020-04-08 10:00:00,35.04,35.09,34.94,34.97,517146.0,31.0995,31.1439,31.0107,31.0374,517146.0
2020-04-08 10:10:00,34.97,35.09,34.97,35.08,1145233.0,31.0374,31.1439,31.0374,31.135,1145233.0
2020-04-08 10:20:00,35.08,35.15,35.04,35.13,1382458.0,31.135,31.1971,31.0995,31.1794,1382458.0
2020-04-08 10:30:00,35.14,35.18,35.09,35.12,600534.0,31.1882,31.2237,31.1439,31.1705,600534.0
2020-04-08 10:40:00,35.12,35.15,35.05,35.15,531948.0,31.1705,31.1971,31.1084,31.1971,531948.0
2020-04-08 10:50:00,35.15,35.21,35.1,35.2,3776816.0,31.1971,31.2504,31.1527,31.2415,3776816.0
2020-04-08 11:00:00,35.2,35.22,35.14,35.17,1731951.0,31.2415,31.2592,31.1882,31.2149,1731951.0
2020-04-08 11:10:00,35.17,35.32,35.17,35.29,1188102.0,31.2149,31.348,31.2149,31.3214,1188102.0
2020-04-08 11:20:00,35.29,35.4,35.29,35.38,1144362.0,31.3214,31.419,31.3214,31.4012,1144362.0
2020-04-08 11:30:00,35.37,35.44,35.36,35.43,727330.0,31.3924,31.4545,31.3835,31.4456,727330.0
2020-04-08 11:40:00,35.43,35.46,35.4,35.43,949217.0,31.4456,31.4722,31.419,31.4456,949217.0
2020-04-08 11:50:00,35.44,35.44,35.37,35.38,1627158.0,31.4545,31.4545,31.3924,31.4012,1627158.0
2020-04-08 12:00:00,35.39,35.41,35.34,35.37,509791.0,31.4101,31.4279,31.3657,31.3924,509791.0
2020-04-08 12:10:00,35.37,35.44,35.34,35.42,690529.0,31.3924,31.4545,31.3657,31.4367,690529.0
2020-04-08 12:20:00,35.42,35.44,35.36,35.37,538232.0,31.4367,31.4545,31.3835,31.3924,538232.0
2020-04-08 12:30:00,35.37,35.45,35.34,35.44,634198.0,31.3924,31.4634,31.3657,31.4545,634198.0
2020-04-08 12:40:00,35.44,35.48,35.41,35.41,1347646.0,31.4545,31.49,31.4279,31.4279,1347646.0
2020-04-08 12:50:00,35.42,35.43,35.36,35.4,638771.0,31.4367,31.4456,31.3835,31.419,638771.0
2020-04-08 13:00:00,35.41,35.44,35.38,35.4,856657.0,31.4279,31.4545,31.4012,31.419,856657.0
2020-04-08 13:10:00,35.41,35.44,35.39,35.42,288471.0,31.4279,31.4545,31.4101,31.4367,288471.0
2020-04-08 13:20:00,35.42,35.45,35.38,35.39,546940.0,31.4367,31.4634,31.4012,31.4101,546940.0
2020-04-08 13:30:00,35.39,35.42,35.31,35.32,1330431.0,31.4101,31.4367,31.3391,31.348,1330431.0
2020-04-08 13:40:00,35.33,35.35,35.28,35.3,864161.0,31.3569,31.3746,31.3125,31.3302,864161.0
2020-04-08 13:50:00,35.31,35.33,35.26,35.27,453235.0,31.3391,31.3569,31.2947,31.3036,453235.0
2020-04-08 14:00:00,35.28,35.34,35.27,35.32,877155.0,31.3125,31.3657,31.3036,31.348,877155.0
2020-04-08 14:10:00,35.32,35.38,35.32,35.35,521916.0,31.348,31.4012,31.348,31.3746,521916.0
2020-04-08 14:20:00,35.36,35.44,35.33,35.41,657969.0,31.3835,31.4545,31.3569,31.4279,657969.0
2020-04-08 14:30:00,35.42,35.49,35.41,35.48,552818.0,31.4367,31.4989,31.4279,31.49,552818.0
2020-04-08 14:40:00,35.47,35.51,35.43,35.44,555897.0,31.4811,31.5166,31.4456,31.4545,555897.0
2020-04-08 14:50:00,35.44,35.5,35.43,35.5,562978.0,31.4545,31.5077,31.4456,31.5077,562978.0
2020-04-08 15:00:00,35.5,35.52,35.47,35.51,663319.0,31.5077,31.5255,31.4811,31.5166,663319.0
2020-04-08 15:10:00,35.5,35.51,35.44,35.46,576176.0,31.5077,31.5166,31.4545,31.4722,576176.0
2020-04-08 15:20:00,35.46,35.46,35.39,35.44,740373.0,31.4722,31.4722,31.4101,31.4545,740373.0
2020-04-08 15:30:00,35.44,35.49,35.38,35.41,1065811.0,31.4545,31.4989,31.4012,31.4279,1065811.0
2020-04-08 15:40:00,35.42,35.46,35.34,35.44,1245674.0,31.4367,31.4722,31.3657,31.4545,1245674.0
2020-04-08 15:50:00,35.44,35.56,35.43,35.48,5705272.0,31.4545,31.561,31.4456,31.49,5705272.0
2020-04-09 09:30:00,35.86,35.96,35.83,35.93,2983415.0,31.8273,31.916,31.8006,31.8894,2983415.0
2020-04-09 09:40:00,35.94,36.09,35.93,36.07,2356157.0,31.8983,32.0314,31.8894,32.0136,2356157.0
2020-04-09 09:50:00,36.08,36.08,35.96,36.06,3117608.0,32.0225,32.0225,31.916,32.0048,3117608.0
2020-04-09 10:00:00,36.07,36.07,35.75,35.76,1494723.0,32.0136,32.0136,31.7296,31.7385,1494723.0
2020-04-09 10:10:00,35.76,35.81,35.7,35.7,948472.0,31.7385,31.7829,31.6853,31.6853,948472.0
2020-04-09 10:20:00,35.7,35.86,35.65,35.86,2171615.0,31.6853,31.8273,31.6409,31.8273,2171615.0
2020-04-09 10:30:00,35.86,35.98,35.82,35.95,1769575.0,31.8273,31.9338,31.7918,31.9071,1769575.0
2020-04-09 10:40:00,35.95,36.02,35.93,35.98,744801.0,31.9071,31.9693,31.8894,31.9338,744801.0
2020-04-09 10:50:00,35.98,36.0,35.89,35.96,560631.0,31.9338,31.9515,31.8539,31.916,560631.0
2020-04-09 11:00:00,35.96,35.97,35.79,35.86,894011.0,31.916,31.9249,31.7651,31.8273,894011.0
2020-04-09 11:10:00,35.86,35.89,35.81,35.84,1399071.0,31.8273,31.8539,31.7829,31.8095,1399071.0
2020-04-09 11:20:00,35.84,35.93,35.79,35.93,586088.0,31.8095,31.8894,31.7651,31.8894,586088.0
2020-04-09 11:30:00,35.93,35.96,35.86,35.94,727509.0,31.8894,31.916,31.8273,31.8983,727509.0
2020-04-09 11:40:00,35.94,35.98,35.92,35.95,803248.0,31.8983,31.9338,31.8805,31.9071,803248.0
2020-04-09 11:50:00,35.96,35.97,35.88,35.93,1321987.0,31.916,31.9249,31.845,31.8894,1321987.0
2020-04-09 12:00:00,35.93,35.96,35.89,35.91,880834.0,31.8894,31.916,31.8539,31.8716,880834.0
2020-04-09 12:10:00,35.91,35.97,35.87,35.97,507718.0,31.8716,31.9249,31.8361,31.9249,507718.0
2020-04-09 12:20:00,35.97,35.98,35.89,35.89,733638.0,31.9249,31.9338,31.8539,31.8539,733638.0
2020-04-09 12:30:00,35.9,35.93,35.87,35.93,490426.0,31.8628,31.8894,31.8361,31.8894,490426.0
2020-04-09 12:40:00,35.92,35.96,35.88,35.91,835209.0,31.8805,31.916,31.845,31.8716,835209.0
2020-04-09 12:50:00,35.91,36.0,35.9,35.97,700795.0,31.8716,31.9515,31.8628,31.9249,700795.0
2020-04-09 13:00:00,35.97,35.99,35.94,35.97,474560.0,31.9249,31.9426,31.8983,31.9249,474560.0
2020-04-09 13:10:00,35.97,35.99,35.92,35.99,716165.0,31.9249,31.9426,31.8805,31.9426,716165.0
2020-04-09 13:20:00,35.98,36.02,35.94,36.0,477121.0,31.9338,31.9693,31.8983,31.9515,477121.0
2020-04-09 13:30:00,36.0,36.04,35.89,35.91,654269.0,31.9515,31.987,31.8539,31.8716,654269.0
2020-04-09 13:40:00,35.91,35.93,35.85,35.86,839206.0,31.8716,31.8894,31.8184,31.8273,839206.0
2020-04-09 13:50:00,35.85,35.88,35.8,35.87,810199.0,31.8184,31.845,31.774,31.8361,810199.0
2020-04-09 14:00:00,35.87,35.87,35.69,35.72,720619.0,31.8361,31.8361,31.6764,31.703,720619.0
2020-04-09 14:10:00,35.72,35.76,35.66,35.69,1158087.0,31.703,31.7385,31.6498,31.6764,1158087.0
2020-04-09 14:20:00,35.68,35.74,35.63,35.7,718763.0,31.6675,31.7208,31.6231,31.6853,718763.0
2020-04-09 14:30:00,35.69,35.76,35.64,35.65,848931.0,31.6764,31.7385,31.632,31.6409,848931.0
2020-04-09 14:40:00,35.65,35.68,35.57,35.59,931927.0,31.6409,31.6675,31.5699,31.5876,931927.0
2020-04-09 14:50:00,35.59,35.6,35.46,35.52,1271158.0,31.5876,31.5965,31.4722,31.5255,1271158.0
2020-04-09 15:00:00,35.53,35.55,35.47,35.54,1809224.0,31.5344,31.5521,31.4811,31.5433,1809224.0
2020-04-09 15:10:00,35.54,35.56,35.49,35.51,2968222.0,31.5433,31.561,31.4989,31.5166,2968222.0
2020-04-09 15:20:00,35.51,35.53,35.42,35.49,1395616.0,31.5166,31.5344,31.4367,31.4989,1395616.0
2020-04-09 15:30:00,35.49,35.52,35.41,35.47,1694501.0,31.4989,31.5255,31.4279,31.4811,1694501.0
2020-04-09 15:40:00,35.47,35.52,35.26,35.29,6585290.0,31.4811,31.5255,31.2947,31.3214,6585290.0
2020-04-09 15:50:00,35.29,35.43,35.28,35.38,9235385.0,31.3214,31.4456,31.3125,31.4012,9235385.0
2020-04-13 09:30:00,35.34,35.38,35.26,35.33,1957490.0,31.3657,31.4012,31.2947,31.3569,1957490.0
2020-04-13 09:40:00,35.33,35.33,35.16,35.21,1236235.0,31.3569,31.3569,31.206,31.2504,1236235.0
2020-04-13 09:50:00,35.21,35.26,35.11,35.12,1297574.0,31.2504,31.2947,31.1616,31.1705,1297574.0
2020-04-13 10:00:00,35.12,35.25,35.12,35.21,793110.0,31.1705,31.2859,31.1705,31.2504,793110.0
2020-04-13 10:10:00,35.21,35.23,35.09,35.1,466391.0,31.2504,31.2681,31.1439,31.1527,466391.0
2020-04-13 10:20:00,35.11,35.16,35.06,35.15,512913.0,31.1616,31.206,31.1172,31.1971,512913.0
2020-04-13 10:30:00,35.15,35.17,35.06,35.07,790271.0,31.1971,31.2149,31.1172,31.1261,790271.0
2020-04-13 10:40:00,35.06,35.12,35.04,35.08,724983.0,31.1172,31.1705,31.0995,31.135,724983.0
2020-04-13 10:50:00,35.08,35.12,35.04,35.09,420688.0,31.135,31.1705,31.0995,31.1439,420688.0
2020-04-13 11:00:00,35.09,35.12,35.0,35.02,477138.0,31.1439,31.1705,31.064,31.0817,477138.0
2020-04-13 11:10:00,35.02,35.1,35.02,35.09,714289.0,31.0817,31.1527,31.0817,31.1439,714289.0
2020-04-13 11:20:00,35.1,35.2,35.08,35.19,656373.0,31.1527,31.2415,31.135,31.2326,656373.0
2020-04-13 11:30:00,35.2,35.22,35.13,35.18,323028.0,31.2415,31.2592,31.1794,31.2237,323028.0
2020-04-13 11:40:00,35.18,35.24,35.14,35.23,602196.0,31.2237,31.277,31.1882,31.2681,602196.0
2020-04-13 11:50:00,35.23,35.24,35.18,35.2,656831.0,31.2681,31.277,31.2237,31.2415,656831.0
2020-04-13 12:00:00,35.2,35.27,35.19,35.26,601214.0,31.2415,31.3036,31.2326,31.2947,601214.0
2020-04-13 12:10:00,35.26,35.33,35.24,35.3,508991.0,31.2947,31.3569,31.277,31.3302,508991.0
2020-04-13 12:20:00,35.31,35.33,35.24,35.25,856505.0,31.3391,31.3569,31.277,31.2859,856505.0
2020-04-13 12:30:00,35.24,35.25,35.17,35.2,1082741.0,31.277,31.2859,31.2149,31.2415,1082741.0
2020-04-13 12:40:00,35.2,35.25,35.2,35.23,970742.0,31.2415,31.2859,31.2415,31.2681,970742.0
2020-04-13 12:50:00,35.23,35.24,35.17,35.2,407634.0,31.2681,31.277,31.2149,31.2415,407634.0
2020-04-13 13:00:00,35.2,35.24,35.17,35.23,505547.0,31.2415,31.277,31.2149,31.2681,505547.0
2020-04-13 13:10:00,35.23,35.24,35.17,35.21,548290.0,31.2681,31.277,31.2149,31.2504,548290.0
2020-04-13 13:20:00,35.22,35.22,35.17,35.21,471515.0,31.2592,31.2592,31.2149,31.2504,471515.0
2020-04-13 13:30:00,35.2,35.26,35.19,35.25,581886.0,31.2415,31.2947,31.2326,31.2859,581886.0
2020-04-13 13:40:00,35.25,35.31,35.24,35.27,520476.0,31.2859,31.3391,31.277,31.3036,520476.0
2020-04-13 13:50:00,35.27,35.36,35.27,35.31,360375.0,31.3036,31.3835,31.3036,31.3391,360375.0
2020-04-13 14:00:00,35.3,35.39,35.29,35.33,533526.0,31.3302,31.4101,31.3214,31.3569,533526.0
2020-04-13 14:10:00,35.33,35.34,35.25,35.3,547151.0,31.3569,31.3657,31.2859,31.3302,547151.0
2020-04-13 14:20:00,35.3,35.31,35.25,35.3,502384.0,31.3302,31.3391,31.2859,31.3302,502384.0
2020-04-13 14:30:00,35.3,35.35,35.29,35.31,584654.0,31.3302,31.3746,31.3214,31.3391,584654.0
2020-04-13 14:40:00,35.3,35.36,35.28,35.34,554455.0,31.3302,31.3835,31.3125,31.3657,554455.0
2020-04-13 14:50:00,35.33,35.37,35.31,35.36,861897.0,31.3569,31.3924,31.3391,31.3835,861897.0
2020-04-13 15:00:00,35.37,35.37,35.28,35.31,639739.0,31.3924,31.3924,31.3125,31.3391,639739.0
2020-04-13 15:10:00,35.3,35.41,35.3,35.41,975787.0,31.3302,31.4279,31.3302,31.4279,975787.0
2020-04-13 15:20:00,35.41,35.42,35.37,35.4,759088.0,31.4279,31.4367,31.3924,31.419,759088.0
2020-04-13 15:30:00,35.41,35.45,35.38,35.44,1542420.0,31.4279,31.4634,31.4012,31.4545,1542420.0
2020-04-13 15:40:00,35.44,35.44,35.38,35.43,1606082.0,31.4545,31.4545,31.4012,31.4456,1606082.0
2020-04-13 15:50:00,35.43,35.44,35.35,35.39,5434970.0,31.4456,31.4545,31.3746,31.4101,5434970.0
2020-04-14 09:30:00,36.21,36.38,36.17,36.29,3913549.0,32.1379,32.2888,32.1024,32.2089,3913549.0
2020-04-14 09:40:00,36.28,36.43,36.27,36.42,1829691.0,32.2,32.3332,32.1912,32.3243,1829691.0
2020-04-14 09:50:00,36.42,36.44,36.36,36.43,1285988.0,32.3243,32.342,32.271,32.3332,1285988.0
2020-04-14 10:00:00,36.43,36.44,36.35,36.39,1299292.0,32.3332,32.342,32.2622,32.2977,1299292.0
2020-04-14 10:10:00,36.39,36.46,36.38,36.46,1491105.0,32.2977,32.3598,32.2888,32.3598,1491105.0
2020-04-14 10:20:00,36.46,36.48,36.36,36.39,1463825.0,32.3598,32.3775,32.271,32.2977,1463825.0
2020-04-14 10:30:00,36.39,36.39,36.32,36.34,1256361.0,32.2977,32.2977,32.2355,32.2533,1256361.0
2020-04-14 10:40:00,36.35,36.39,36.32,36.34,709294.0,32.2622,32.2977,32.2355,32.2533,709294.0
2020-04-14 10:50:00,36.35,36.36,36.26,36.26,953390.0,32.2622,32.271,32.1823,32.1823,953390.0
2020-04-14 11:00:00,36.27,36.33,36.18,36.2,1115852.0,32.1912,32.2444,32.1113,32.129,1115852.0
2020-04-14 11:10:00,36.2,36.23,36.14,36.15,1294792.0,32.129,32.1557,32.0758,32.0847,1294792.0
2020-04-14 11:20:00,36.15,36.21,36.14,36.17,1239525.0,32.0847,32.1379,32.0758,32.1024,1239525.0
2020-04-14 11:30:00,36.17,36.23,36.16,36.19,885841.0,32.1024,32.1557,32.0935,32.1202,885841.0
2020-04-14 11:40:00,36.2,36.23,36.15,36.18,1176313.0,32.129,32.1557,32.0847,32.1113,1176313.0
2020-04-14 11:50:00,36.18,36.19,36.12,36.14,745471.0,32.1113,32.1202,32.058,32.0758,745471.0
2020-04-14 12:00:00,36.14,36.23,36.14,36.21,590828.0,32.0758,32.1557,32.0758,32.1379,590828.0
2020-04-14 12:10:00,36.22,36.24,36.18,36.24,436621.0,32.1468,32.1645,32.1113,32.1645,436621.0
2020-04-14 12:20:00,36.23,36.27,36.23,36.23,533185.0,32.1557,32.1912,32.1557,32.1557,533185.0
2020-04-14 12:30:00,36.23,36.27,36.22,36.23,914286.0,32.1557,32.1912,32.1468,32.1557,914286.0
2020-04-14 12:40:00,36.23,36.27,36.19,36.22,395698.0,32.1557,32.1912,32.1202,32.1468,395698.0
2020-04-14 12:50:00,36.22,36.24,36.19,36.2,488083.0,32.1468,32.1645,32.1202,32.129,488083.0
2020-04-14 13:00:00,36.2,36.2,36.14,36.15,1123028.0,32.129,32.129,32.0758,32.0847,1123028.0
2020-04-14 13:10:00,36.15,36.16,36.12,36.14,524137.0,32.0847,32.0935,32.058,32.0758,524137.0
2020-04-14 13:20:00,36.14,36.18,36.12,36.16,493510.0,32.0758,32.1113,32.058,32.0935,493510.0
2020-04-14 13:30:00,36.16,36.19,36.1,36.12,2204829.0,32.0935,32.1202,32.0403,32.058,2204829.0
2020-04-14 13:40:00,36.12,36.16,36.1,36.15,935345.0,32.058,32.0935,32.0403,32.0847,935345.0
2020-04-14 13:50:00,36.14,36.17,36.13,36.13,982344.0,32.0758,32.1024,32.0669,32.0669,982344.0
2020-04-14 14:00:00,36.14,36.14,36.07,36.08,1317434.0,32.0758,32.0758,32.0136,32.0225,1317434.0
2020-04-14 14:10:00,36.08,36.12,36.07,36.11,513465.0,32.0225,32.058,32.0136,32.0491,513465.0
2020-04-14 14:20:00,36.11,36.13,36.07,36.08,783313.0,32.0491,32.0669,32.0136,32.0225,783313.0
2020-04-14 14:30:00,36.08,36.09,36.03,36.07,1773620.0,32.0225,32.0314,31.9781,32.0136,1773620.0
2020-04-14 14:40:00,36.07,36.09,36.05,36.07,2254350.0,32.0136,32.0314,31.9959,32.0136,2254350.0
2020-04-14 14:50:00,36.07,36.12,36.07,36.08,886805.0,32.0136,32.058,32.0136,32.0225,886805.0
2020-04-14 15:00:00,36.08,36.08,36.01,36.03,1301302.0,32.0225,32.0225,31.9604,31.9781,1301302.0
2020-04-14 15:10:00,36.03,36.09,36.0,36.08,975648.0,31.9781,32.0314,31.9515,32.0225,975648.0
2020-04-14 15:20:00,36.07,36.13,36.05,36.12,880958.0,32.0136,32.0669,31.9959,32.058,880958.0
2020-04-14 15:30:00,36.12,36.17,36.12,36.16,1046613.0,32.058,32.1024,32.058,32.0935,1046613.0
2020-04-14 15:40:00,36.17,36.21,36.16,36.19,1303766.0,32.1024,32.1379,32.0935,32.1202,1303766.0
2020-04-14 15:50:00,36.2,36.22,36.14,36.21,5386852.0,32.129,32.1468,32.0758,32.1379,5386852.0
2020-04-15 09:30:00,35.35,35.37,35.24,35.35,2172043.0,31.3746,31.3924,31.277,31.3746,2172043.0
2020-04-15 09:40:00,35.35,35.35,35.17,35.24,1394718.0,31.3746,31.3746,31.2149,31.277,1394718.0
2020-04-15 09:50:00,35.23,35.26,35.16,35.22,1464693.0,31.2681,31.2947,31.206,31.2592,1464693.0
2020-04-15 10:00:00,35.22,35.22,35.14,35.2,780882.0,31.2592,31.2592,31.1882,31.2415,780882.0
2020-04-15 10:10:00,35.2,35.24,35.13,35.13,742114.0,31.2415,31.277,31.1794,31.1794,742114.0
2020-04-15 10:20:00,35.13,35.21,35.13,35.18,1210032.0,31.1794,31.2504,31.1794,31.2237,1210032.0
2020-04-15 10:30:00,35.18,35.21,35.12,35.14,1204124.0,31.2237,31.2504,31.1705,31.1882,1204124.0
2020-04-15 10:40:00,35.14,35.27,35.13,35.26,1471320.0,31.1882,31.3036,31.1794,31.2947,1471320.0
2020-04-15 10:50:00,35.26,35.32,35.22,35.29,811262.0,31.2947,31.348,31.2592,31.3214,811262.0
2020-04-15 11:00:00,35.28,35.31,35.22,35.23,813837.0,31.3125,31.3391,31.2592,31.2681,813837.0
2020-04-15 11:10:00,35.23,35.27,35.16,35.2,915888.0,31.2681,31.3036,31.206,31.2415,915888.0
2020-04-15 11:20:00,35.2,35.2,35.13,35.19,993562.0,31.2415,31.2415,31.1794,31.2326,993562.0
2020-04-15 11:30:00,35.19,35.24,35.17,35.18,806988.0,31.2326,31.277,31.2149,31.2237,806988.0
2020-04-15 11:40:00,35.18,35.19,35.14,35.14,620243.0,31.2237,31.2326,31.1882,31.1882,620243.0
2020-04-15 11:50:00,35.15,35.18,35.14,35.15,1112110.0,31.1971,31.2237,31.1882,31.1971,1112110.0
2020-04-15 12:00:00,35.16,35.2,35.14,35.16,908309.0,31.206,31.2415,31.1882,31.206,908309.0
2020-04-15 12:10:00,35.15,35.18,35.13,35.15,529595.0,31.1971,31.2237,31.1794,31.1971,529595.0
2020-04-15 12:20:00,35.15,35.22,35.14,35.2,312654.0,31.1971,31.2592,31.1882,31.2415,312654.0
2020-04-15 12:30:00,35.2,35.28,35.19,35.27,379986.0,31.2415,31.3125,31.2326,31.3036,379986.0
2020-04-15 12:40:00,35.26,35.32,35.25,35.3,683122.0,31.2947,31.348,31.2859,31.3302,683122.0
2020-04-15 12:50:00,35.3,35.35,35.29,35.3,549627.0,31.3302,31.3746,31.3214,31.3302,549627.0
2020-04-15 13:00:00,35.29,35.33,35.27,35.32,439810.0,31.3214,31.3569,31.3036,31.348,439810.0
2020-04-15 13:10:00,35.32,35.44,35.31,35.42,552887.0,31.348,31.4545,31.3391,31.4367,552887.0
2020-04-15 13:20:00,35.42,35.42,35.32,35.34,773601.0,31.4367,31.4367,31.348,31.3657,773601.0
2020-04-15 13:30:00,35.34,35.38,35.31,35.32,1307644.0,31.3657,31.4012,31.3391,31.348,1307644.0
2020-04-15 13:40:00,35.32,35.38,35.3,35.34,690651.0,31.348,31.4012,31.3302,31.3657,690651.0
2020-04-15 13:50:00,35.35,35.37,35.28,35.3,659603.0,31.3746,31.3924,31.3125,31.3302,659603.0
2020-04-15 14:00:00,35.3,35.38,35.3,35.34,551438.0,31.3302,31.4012,31.3302,31.3657,551438.0
2020-04-15 14:10:00,35.34,35.42,35.33,35.39,285012.0,31.3657,31.4367,31.3569,31.4101,285012.0
2020-04-15 14:20:00,35.39,35.43,35.35,35.41,393526.0,31.4101,31.4456,31.3746,31.4279,393526.0
2020-04-15 14:30:00,35.41,35.45,35.38,35.45,711815.0,31.4279,31.4634,31.4012,31.4634,711815.0
2020-04-15 14:40:00,35.44,35.45,35.4,35.41,958849.0,31.4545,31.4634,31.419,31.4279,958849.0
2020-04-15 14:50:00,35.41,35.45,35.38,35.44,957999.0,31.4279,31.4634,31.4012,31.4545,957999.0
2020-04-15 15:00:00,35.45,35.46,35.34,35.36,940796.0,31.4634,31.4722,31.3657,31.3835,940796.0
2020-04-15 15:10:00,35.36,35.38,35.34,35.38,1256130.0,31.3835,31.4012,31.3657,31.4012,1256130.0
2020-04-15 15:20:00,35.38,35.4,35.3,35.34,713052.0,31.4012,31.419,31.3302,31.3657,713052.0
2020-04-15 15:30:00,35.33,35.38,35.31,35.36,933715.0,31.3569,31.4012,31.3391,31.3835,933715.0
2020-04-15 15:40:00,35.37,35.38,35.31,35.34,1418734.0,31.3924,31.4012,31.3391,31.3657,1418734.0
2020-04-15 15:50:00,35.34,35.34,35.27,35.29,5410974.0,31.3657,31.3657,31.3036,31.3214,5410974.0
2020-04-16 09:30:00,35.78,35.82,35.6,35.6,1155049.0,31.7563,31.7918,31.5965,31.5965,1155049.0
2020-04-16 09:40:00,35.61,35.66,35.57,35.58,811466.0,31.6054,31.6498,31.5699,31.5788,811466.0
2020-04-16 09:50:00,35.58,35.58,35.46,35.46,730055.0,31.5788,31.5788,31.4722,31.4722,730055.0
2020-04-16 10:00:00,35.47,35.49,35.4,35.45,975356.0,31.4811,31.4989,31.419,31.4634,975356.0
2020-04-16 10:10:00,35.45,35.51,35.41,35.48,1222875.0,31.4634,31.5166,31.4279,31.49,1222875.0
2020-04-16 10:20:00,35.48,35.56,35.46,35.55,1000256.0,31.49,31.561,31.4722,31.5521,1000256.0
2020-04-16 10:30:00,35.55,35.58,35.51,35.53,637166.0,31.5521,31.5788,31.5166,31.5344,637166.0
2020-04-16 10:40:00,35.53,35.65,35.51,35.63,710840.0,31.5344,31.6409,31.5166,31.6231,710840.0
2020-04-16 10:50:00,35.64,35.64,35.56,35.6,650116.0,31.632,31.632,31.561,31.5965,650116.0
2020-04-16 11:00:00,35.6,35.72,35.57,35.66,916981.0,31.5965,31.703,31.5699,31.6498,916981.0
2020-04-16 11:10:00,35.67,35.68,35.62,35.66,482505.0,31.6586,31.6675,31.6143,31.6498,482505.0
2020-04-16 11:20:00,35.66,35.68,35.59,35.61,669313.0,31.6498,31.6675,31.5876,31.6054,669313.0
2020-04-16 11:30:00,35.61,35.62,35.54,35.62,471908.0,31.6054,31.6143,31.5433,31.6143,471908.0
2020-04-16 11:40:00,35.62,35.66,35.59,35.6,1527064.0,31.6143,31.6498,31.5876,31.5965,1527064.0
2020-04-16 11:50:00,35.6,35.7,35.59,35.67,648233.0,31.5965,31.6853,31.5876,31.6586,648233.0
2020-04-16 12:00:00,35.68,35.7,35.57,35.58,532131.0,31.6675,31.6853,31.5699,31.5788,532131.0
2020-04-16 12:10:00,35.58,35.59,35.45,35.46,805178.0,31.5788,31.5876,31.4634,31.4722,805178.0
2020-04-16 12:20:00,35.47,35.49,35.43,35.47,581135.0,31.4811,31.4989,31.4456,31.4811,581135.0
2020-04-16 12:30:00,35.47,35.47,35.35,35.43,1062723.0,31.4811,31.4811,31.3746,31.4456,1062723.0
2020-04-16 12:40:00,35.42,35.47,35.4,35.45,712864.0,31.4367,31.4811,31.419,31.4634,712864.0
2020-04-16 12:50:00,35.44,35.5,35.42,35.46,537759.0,31.4545,31.5077,31.4367,31.4722,537759.0
2020-04-16 13:00:00,35.46,35.49,35.42,35.43,780599.0,31.4722,31.4989,31.4367,31.4456,780599.0
2020-04-16 13:10:00,35.43,35.48,35.42,35.47,800013.0,31.4456,31.49,31.4367,31.4811,800013.0
2020-04-16 13:20:00,35.46,35.49,35.43,35.48,635734.0,31.4722,31.4989,31.4456,31.49,635734.0
2020-04-16 13:30:00,35.48,35.52,35.47,35.48,403453.0,31.49,31.5255,31.4811,31.49,403453.0
2020-04-16 13:40:00,35.48,35.52,35.46,35.48,301383.0,31.49,31.5255,31.4722,31.49,301383.0
2020-04-16 13:50:00,35.48,35.5,35.41,35.44,263956.0,31.49,31.5077,31.4279,31.4545,263956.0
2020-04-16 14:00:00,35.44,35.48,35.39,35.48,698599.0,31.4545,31.49,31.4101,31.49,698599.0
2020-04-16 14:10:00,35.47,35.49,35.45,35.47,588803.0,31.4811,31.4989,31.4634,31.4811,588803.0
2020-04-16 14:20:00,35.47,35.48,35.42,35.45,923807.0,31.4811,31.49,31.4367,31.4634,923807.0
2020-04-16 14:30:00,35.44,35.52,35.44,35.5,577296.0,31.4545,31.5255,31.4545,31.5077,577296.0
2020-04-16 14:40:00,35.5,35.51,35.45,35.46,532553.0,31.5077,31.5166,31.4634,31.4722,532553.0
2020-04-16 14:50:00,35.45,35.48,35.42,35.45,569525.0,31.4634,31.49,31.4367,31.4634,569525.0
2020-04-16 15:00:00,35.46,35.47,35.39,35.4,970803.0,31.4722,31.4811,31.4101,31.419,970803.0
2020-04-16 15:10:00,35.4,35.43,35.38,35.41,1101637.0,31.419,31.4456,31.4012,31.4279,1101637.0
2020-04-16 15:20:00,35.41,35.48,35.4,35.48,1059969.0,31.4279,31.49,31.419,31.49,1059969.0
2020-04-16 15:30:00,35.48,35.53,35.47,35.5,1130200.0,31.49,31.5344,31.4811,31.5077,1130200.0
2020-04-16 15:40:00,35.51,35.51,35.45,35.45,1724705.0,31.5166,31.5166,31.4634,31.4634,1724705.0
2020-04-16 15:50:00,35.45,35.57,35.45,35.45,4170116.0,31.4634,31.5699,31.4634,31.4634,4170116.0
2020-04-17 09:30:00,36.43,36.48,36.26,36.3,2783527.0,32.3332,32.3775,32.1823,32.2178,2783527.0
2020-04-17 09:40:00,36.3,36.32,36.21,36.3,1511302.0,32.2178,32.2355,32.1379,32.2178,1511302.0
2020-04-17 09:50:00,36.3,36.37,36.27,36.36,673356.0,32.2178,32.2799,32.1912,32.271,673356.0
2020-04-17 10:00:00,36.36,36.37,36.31,36.34,875049.0,32.271,32.2799,32.2267,32.2533,875049.0
2020-04-17 10:10:00,36.34,36.36,36.14,36.16,1794567.0,32.2533,32.271,32.0758,32.0935,1794567.0
2020-04-17 10:20:00,36.16,36.2,36.13,36.17,790339.0,32.0935,32.129,32.0669,32.1024,790339.0
2020-04-17 10:30:00,36.16,36.18,36.06,36.11,636034.0,32.0935,32.1113,32.0048,32.0491,636034.0
2020-04-17 10:40:00,36.1,36.13,36.02,36.03,710423.0,32.0403,32.0669,31.9693,31.9781,710423.0
2020-04-17 10:50:00,36.03,36.12,36.03,36.09,724489.0,31.9781,32.058,31.9781,32.0314,724489.0
2020-04-17 11:00:00,36.08,36.14,36.06,36.12,921864.0,32.0225,32.0758,32.0048,32.058,921864.0
2020-04-17 11:10:00,36.12,36.13,36.05,36.09,436680.0,32.058,32.0669,31.9959,32.0314,436680.0
2020-04-17 11:20:00,36.1,36.1,36.01,36.03,458619.0,32.0403,32.0403,31.9604,31.9781,458619.0
2020-04-17 11:30:00,36.04,36.08,36.0,36.07,500873.0,31.987,32.0225,31.9515,32.0136,500873.0
2020-04-17 11:40:00,36.07,36.1,36.06,36.08,954180.0,32.0136,32.0403,32.0048,32.0225,954180.0
2020-04-17 11:50:00,36.08,36.09,36.04,36.06,568882.0,32.0225,32.0314,31.987,32.0048,568882.0
2020-04-17 12:00:00,36.06,36.07,36.03,36.04,790279.0,32.0048,32.0136,31.9781,31.987,790279.0
2020-04-17 12:10:00,36.04,36.1,36.03,36.09,682120.0,31.987,32.0403,31.9781,32.0314,682120.0
2020-04-17 12:20:00,36.09,36.1,36.06,36.08,175144.0,32.0314,32.0403,32.0048,32.0225,175144.0
2020-04-17 12:30:00,36.08,36.17,36.07,36.15,1017036.0,32.0225,32.1024,32.0136,32.0847,1017036.0
2020-04-17 12:40:00,36.14,36.16,36.11,36.15,515444.0,32.0758,32.0935,32.0491,32.0847,515444.0
2020-04-17 12:50:00,36.16,36.16,36.13,36.13,412765.0,32.0935,32.0935,32.0669,32.0669,412765.0
2020-04-17 13:00:00,36.13,36.15,36.09,36.12,477502.0,32.0669,32.0847,32.0314,32.058,477502.0
2020-04-17 13:10:00,36.12,36.13,36.09,36.12,291515.0,32.058,32.0669,32.0314,32.058,291515.0
2020-04-17 13:20:00,36.12,36.14,36.09,36.1,337739.0,32.058,32.0758,32.0314,32.0403,337739.0
2020-04-17 13:30:00,36.1,36.14,36.1,36.14,328390.0,32.0403,32.0758,32.0403,32.0758,328390.0
2020-04-17 13:40:00,36.13,36.15,36.05,36.05,367883.0,32.0669,32.0847,31.9959,31.9959,367883.0
2020-04-17 13:50:00,36.05,36.1,36.05,36.09,316299.0,31.9959,32.0403,31.9959,32.0314,316299.0
2020-04-17 14:00:00,36.09,36.09,36.05,36.06,511279.0,32.0314,32.0314,31.9959,32.0048,511279.0
2020-04-17 14:10:00,36.05,36.08,36.03,36.04,490115.0,31.9959,32.0225,31.9781,31.987,490115.0
2020-04-17 14:20:00,36.04,36.08,36.03,36.05,848720.0,31.987,32.0225,31.9781,31.9959,848720.0
2020-04-17 14:30:00,36.04,36.05,36.02,36.04,397798.0,31.987,31.9959,31.9693,31.987,397798.0
2020-04-17 14:40:00,36.04,36.07,36.01,36.07,490424.0,31.987,32.0136,31.9604,32.0136,490424.0
2020-04-17 14:50:00,36.07,36.1,36.04,36.1,482342.0,32.0136,32.0403,31.987,32.0403,482342.0
2020-04-17 15:00:00,36.1,36.13,36.08,36.09,491457.0,32.0403,32.0669,32.0225,32.0314,491457.0
2020-04-17 15:10:00,36.1,36.13,36.07,36.13,370113.0,32.0403,32.0669,32.0136,32.0669,370113.0
2020-04-17 15:20:00,36.13,36.18,36.11,36.16,618374.0,32.0669,32.1113,32.0491,32.0935,618374.0
2020-04-17 15:30:00,36.16,36.22,36.16,36.22,1225899.0,32.0935,32.1468,32.0935,32.1468,1225899.0
2020-04-17 15:40:00,36.21,36.23,36.17,36.21,1932680.0,32.1379,32.1557,32.1024,32.1379,1932680.0
2020-04-17 15:50:00,36.22,36.29,36.21,36.27,7028253.0,32.1468,32.2089,32.1379,32.1912,7028253.0
2020-04-20 09:30:00,35.88,35.91,35.82,35.89,1766846.0,31.845,31.8716,31.7918,31.8539,1766846.0
2020-04-20 09:40:00,35.88,35.96,35.87,35.93,1092861.0,31.845,31.916,31.8361,31.8894,1092861.0
2020-04-20 09:50:00,35.93,35.99,35.92,35.97,1896841.0,31.8894,31.9426,31.8805,31.9249,1896841.0
2020-04-20 10:00:00,35.97,36.0,35.93,35.98,1891235.0,31.9249,31.9515,31.8894,31.9338,1891235.0
2020-04-20 10:10:00,35.98,36.02,35.97,36.02,1208355.0,31.9338,31.9693,31.9249,31.9693,1208355.0
2020-04-20 10:20:00,36.02,36.07,35.98,36.05,1175374.0,31.9693,32.0136,31.9338,31.9959,1175374.0
2020-04-20 10:30:00,36.04,36.09,36.02,36.03,595831.0,31.987,32.0314,31.9693,31.9781,595831.0
2020-04-20 10:40:00,36.03,36.16,36.02,36.12,1150468.0,31.9781,32.0935,31.9693,32.058,1150468.0
2020-04-20 10:50:00,36.13,36.18,36.12,36.15,735202.0,32.0669,32.1113,32.058,32.0847,735202.0
2020-04-20 11:00:00,36.14,36.19,36.13,36.15,514647.0,32.0758,32.1202,32.0669,32.0847,514647.0
2020-04-20 11:10:00,36.16,36.18,36.08,36.11,250394.0,32.0935,32.1113,32.0225,32.0491,250394.0
2020-04-20 11:20:00,36.11,36.18,36.1,36.16,373720.0,32.0491,32.1113,32.0403,32.0935,373720.0
2020-04-20 11:30:00,36.16,36.24,36.13,36.23,494792.0,32.0935,32.1645,32.0669,32.1557,494792.0
2020-04-20 11:40:00,36.23,36.24,36.2,36.22,245389.0,32.1557,32.1645,32.129,32.1468,245389.0
2020-04-20 11:50:00,36.22,36.22,36.17,36.2,326461.0,32.1468,32.1468,32.1024,32.129,326461.0
2020-04-20 12:00:00,36.2,36.22,36.17,36.21,302579.0,32.129,32.1468,32.1024,32.1379,302579.0
2020-04-20 12:10:00,36.22,36.22,36.17,36.19,403337.0,32.1468,32.1468,32.1024,32.1202,403337.0
2020-04-20 12:20:00,36.19,36.21,36.16,36.16,293625.0,32.1202,32.1379,32.0935,32.0935,293625.0
2020-04-20 12:30:00,36.17,36.2,36.16,36.19,266939.0,32.1024,32.129,32.0935,32.1202,266939.0
2020-04-20 12:40:00,36.19,36.21,36.18,36.2,352745.0,32.1202,32.1379,32.1113,32.129,352745.0
2020-04-20 12:50:00,36.2,36.2,36.15,36.16,248091.0,32.129,32.129,32.0847,32.0935,248091.0
2020-04-20 13:00:00,36.16,36.16,36.09,36.12,488144.0,32.0935,32.0935,32.0314,32.058,488144.0
2020-04-20 13:10:00,36.12,36.12,36.07,36.08,410503.0,32.058,32.058,32.0136,32.0225,410503.0
2020-04-20 13:20:00,36.08,36.09,36.05,36.08,358244.0,32.0225,32.0314,31.9959,32.0225,358244.0
2020-04-20 13:30:00,36.08,36.08,36.03,36.07,272413.0,32.0225,32.0225,31.9781,32.0136,272413.0
2020-04-20 13:40:00,36.07,36.1,36.05,36.07,370695.0,32.0136,32.0403,31.9959,32.0136,370695.0
2020-04-20 13:50:00,36.07,36.1,36.06,36.09,355535.0,32.0136,32.0403,32.0048,32.0314,355535.0
2020-04-20 14:00:00,36.08,36.12,36.07,36.08,188492.0,32.0225,32.058,32.0136,32.0225,188492.0
2020-04-20 14:10:00,36.08,36.09,35.96,35.97,466473.0,32.0225,32.0314,31.916,31.9249,466473.0
2020-04-20 14:20:00,35.97,35.98,35.86,35.87,850779.0,31.9249,31.9338,31.8273,31.8361,850779.0
2020-04-20 14:30:00,35.87,35.93,35.86,35.91,670587.0,31.8361,31.8894,31.8273,31.8716,670587.0
2020-04-20 14:40:00,35.91,35.93,35.82,35.86,4623659.0,31.8716,31.8894,31.7918,31.8273,4623659.0
2020-04-20 14:50:00,35.86,35.86,35.74,35.76,904074.0,31.8273,31.8273,31.7208,31.7385,904074.0
2020-04-20 15:00:00,35.76,35.83,35.73,35.78,577248.0,31.7385,31.8006,31.7119,31.7563,577248.0
2020-04-20 15:10:00,35.79,35.82,35.76,35.77,673299.0,31.7651,31.7918,31.7385,31.7474,673299.0
2020-04-20 15:20:00,35.77,35.85,35.77,35.84,565419.0,31.7474,31.8184,31.7474,31.8095,565419.0
2020-04-20 15:30:00,35.84,35.88,35.81,35.81,603970.0,31.8095,31.845,31.7829,31.7829,603970.0
2020-04-20 15:40:00,35.82,35.85,35.8,35.84,1249071.0,31.7918,31.8184,31.774,31.8095,1249071.0
2020-04-20 15:50:00,35.84,35.85,35.75,35.77,5121551.0,31.8095,31.8184,31.7296,31.7474,5121551.0
2020-04-21 09:30:00,34.98,35.01,34.89,34.89,3337300.0,31.0462,31.0729,30.9663,30.9663,3337300.0
2020-04-21 09:40:00,34.89,35.06,34.88,35.06,2353337.0,30.9663,31.1172,30.9575,31.1172,2353337.0
2020-04-21 09:50:00,35.06,35.18,35.0,35.14,2046028.0,31.1172,31.2237,31.064,31.1882,2046028.0
2020-04-21 10:00:00,35.13,35.15,35.02,35.04,748181.0,31.1794,31.1971,31.0817,31.0995,748181.0
2020-04-21 10:10:00,35.03,35.07,34.94,34.96,849352.0,31.0906,31.1261,31.0107,31.0285,849352.0
2020-04-21 10:20:00,34.96,35.14,34.96,35.13,1629457.0,31.0285,31.1882,31.0285,31.1794,1629457.0
2020-04-21 10:30:00,35.13,35.14,35.04,35.05,923438.0,31.1794,31.1882,31.0995,31.1084,923438.0
2020-04-21 10:40:00,35.05,35.07,34.92,34.93,905212.0,31.1084,31.1261,30.993,31.0019,905212.0
2020-04-21 10:50:00,34.93,34.95,34.86,34.88,1171806.0,31.0019,31.0196,30.9397,30.9575,1171806.0
2020-04-21 11:00:00,34.87,34.89,34.81,34.85,1388545.0,30.9486,30.9663,30.8953,30.9308,1388545.0
2020-04-21 11:10:00,34.85,34.85,34.77,34.82,660640.0,30.9308,30.9308,30.8598,30.9042,660640.0
2020-04-21 11:20:00,34.82,34.86,34.76,34.79,2196279.0,30.9042,30.9397,30.851,30.8776,2196279.0
2020-04-21 11:30:00,34.79,34.89,34.77,34.81,1563729.0,30.8776,30.9663,30.8598,30.8953,1563729.0
2020-04-21 11:40:00,34.81,34.85,34.79,34.85,704943.0,30.8953,30.9308,30.8776,30.9308,704943.0
2020-04-21 11:50:00,34.84,34.9,34.82,34.89,610421.0,30.922,30.9752,30.9042,30.9663,610421.0
2020-04-21 12:00:00,34.89,34.9,34.85,34.88,451680.0,30.9663,30.9752,30.9308,30.9575,451680.0
2020-04-21 12:10:00,34.88,34.93,34.84,34.84,444111.0,30.9575,31.0019,30.922,30.922,444111.0
2020-04-21 12:20:00,34.85,34.86,34.79,34.79,520052.0,30.9308,30.9397,30.8776,30.8776,520052.0
2020-04-21 12:30:00,34.79,34.81,34.76,34.76,291056.0,30.8776,30.8953,30.851,30.851,291056.0
2020-04-21 12:40:00,34.76,34.79,34.74,34.78,769139.0,30.851,30.8776,30.8332,30.8687,769139.0
2020-04-21 12:50:00,34.78,34.86,34.77,34.86,447853.0,30.8687,30.9397,30.8598,30.9397,447853.0
2020-04-21 13:00:00,34.86,34.9,34.84,34.89,484009.0,30.9397,30.9752,30.922,30.9663,484009.0
2020-04-21 13:10:00,34.89,34.91,34.85,34.89,572976.0,30.9663,30.9841,30.9308,30.9663,572976.0
2020-04-21 13:20:00,34.89,34.93,34.87,34.91,540735.0,30.9663,31.0019,30.9486,30.9841,540735.0
2020-04-21 13:30:00,34.92,34.94,34.88,34.94,322216.0,30.993,31.0107,30.9575,31.0107,322216.0
2020-04-21 13:40:00,34.94,34.94,34.82,34.84,542146.0,31.0107,31.0107,30.9042,30.922,542146.0
2020-04-21 13:50:00,34.84,34.88,34.82,34.86,340160.0,30.922,30.9575,30.9042,30.9397,340160.0
2020-04-21 14:00:00,34.85,34.94,34.82,34.91,505275.0,30.9308,31.0107,30.9042,30.9841,505275.0
2020-04-21 14:10:00,34.91,34.94,34.88,34.9,237694.0,30.9841,31.0107,30.9575,30.9752,237694.0
2020-04-21 14:20:00,34.9,35.01,34.88,34.95,507878.0,30.9752,31.0729,30.9575,31.0196,507878.0
2020-04-21 14:30:00,34.95,34.97,34.88,34.89,469939.0,31.0196,31.0374,30.9575,30.9663,469939.0
2020-04-21 14:40:00,34.89,34.89,34.82,34.84,621242.0,30.9663,30.9663,30.9042,30.922,621242.0
2020-04-21 14:50:00,34.83,34.86,34.8,34.81,220315.0,30.9131,30.9397,30.8865,30.8953,220315.0
2020-04-21 15:00:00,34.82,34.88,34.8,34.81,715710.0,30.9042,30.9575,30.8865,30.8953,715710.0
2020-04-21 15:10:00,34.81,34.92,34.81,34.9,786565.0,30.8953,30.993,30.8953,30.9752,786565.0
2020-04-21 15:20:00,34.9,34.94,34.89,34.91,556972.0,30.9752,31.0107,30.9663,30.9841,556972.0
2020-04-21 15:30:00,34.92,35.01,34.88,34.98,903241.0,30.993,31.0729,30.9575,31.0462,903241.0
2020-04-21 15:40:00,34.98,34.99,34.86,34.87,1355808.0,31.0462,31.0551,30.9397,30.9486,1355808.0
2020-04-21 15:50:00,34.86,34.9,34.79,34.79,4086642.0,30.9397,30.9752,30.8776,30.8776,4086642.0
2020-04-22 09:30:00,35.8,35.87,35.74,35.82,2336545.0,31.774,31.8361,31.7208,31.7918,2336545.0
2020-04-22 09:40:00,35.82,35.87,35.72,35.72,1985696.0,31.7918,31.8361,31.703,31.703,1985696.0
2020-04-22 09:50:00,35.72,35.76,35.7,35.76,929113.0,31.703,31.7385,31.6853,31.7385,929113.0
2020-04-22 10:00:00,35.77,35.81,35.71,35.73,1940028.0,31.7474,31.7829,31.6941,31.7119,1940028.0
2020-04-22 10:10:00,35.74,35.79,35.69,35.73,1075592.0,31.7208,31.7651,31.6764,31.7119,1075592.0
2020-04-22 10:20:00,35.73,35.8,35.73,35.74,691147.0,31.7119,31.774,31.7119,31.7208,691147.0
2020-04-22 10:30:00,35.74,35.8,35.73,35.79,1061984.0,31.7208,31.774,31.7119,31.7651,1061984.0
2020-04-22 10:40:00,35.79,35.84,35.76,35.77,583331.0,31.7651,31.8095,31.7385,31.7474,583331.0
2020-04-22 10:50:00,35.77,35.8,35.73,35.77,555525.0,31.7474,31.774,31.7119,31.7474,555525.0
2020-04-22 11:00:00,35.78,35.8,35.75,35.78,683043.0,31.7563,31.774,31.7296,31.7563,683043.0
2020-04-22 11:10:00,35.78,35.86,35.77,35.82,586307.0,31.7563,31.8273,31.7474,31.7918,586307.0
2020-04-22 11:20:00,35.83,35.84,35.78,35.79,481438.0,31.8006,31.8095,31.7563,31.7651,481438.0
2020-04-22 11:30:00,35.78,35.83,35.78,35.8,269549.0,31.7563,31.8006,31.7563,31.774,269549.0
2020-04-22 11:40:00,35.8,35.85,35.79,35.83,349131.0,31.774,31.8184,31.7651,31.8006,349131.0
2020-04-22 11:50:00,35.83,35.84,35.8,35.82,429383.0,31.8006,31.8095,31.774,31.7918,429383.0
2020-04-22 12:00:00,35.82,35.84,35.76,35.77,454662.0,31.7918,31.8095,31.7385,31.7474,454662.0
2020-04-22 12:10:00,35.77,35.82,35.76,35.81,2069629.0,31.7474,31.7918,31.7385,31.7829,2069629.0
2020-04-22 12:20:00,35.81,35.83,35.78,35.79,503261.0,31.7829,31.8006,31.7563,31.7651,503261.0
2020-04-22 12:30:00,35.79,35.8,35.76,35.79,390221.0,31.7651,31.774,31.7385,31.7651,390221.0
2020-04-22 12:40:00,35.8,35.82,35.77,35.78,228832.0,31.774,31.7918,31.7474,31.7563,228832.0
2020-04-22 12:50:00,35.78,35.78,35.73,35.76,251925.0,31.7563,31.7563,31.7119,31.7385,251925.0
2020-04-22 13:00:00,35.77,35.78,35.73,35.76,742931.0,31.7474,31.7563,31.7119,31.7385,742931.0
2020-04-22 13:10:00,35.76,35.78,35.75,35.77,161633.0,31.7385,31.7563,31.7296,31.7474,161633.0
2020-04-22 13:20:00,35.77,35.79,35.77,35.79,196496.0,31.7474,31.7651,31.7474,31.7651,196496.0
2020-04-22 13:30:00,35.79,35.81,35.75,35.75,370703.0,31.7651,31.7829,31.7296,31.7296,370703.0
2020-04-22 13:40:00,35.76,35.78,35.74,35.76,321515.0,31.7385,31.7563,31.7208,31.7385,321515.0
2020-04-22 13:50:00,35.76,35.78,35.74,35.76,499643.0,31.7385,31.7563,31.7208,31.7385,499643.0
2020-04-22 14:00:00,35.76,35.77,35.73,35.75,712658.0,31.7385,31.7474,31.7119,31.7296,712658.0
2020-04-22 14:10:00,35.75,35.76,35.72,35.73,174110.0,31.7296,31.7385,31.703,31.7119,174110.0
2020-04-22 14:20:00,35.73,35.76,35.73,35.74,195271.0,31.7119,31.7385,31.7119,31.7208,195271.0
2020-04-22 14:30:00,35.74,35.78,35.74,35.76,914118.0,31.7208,31.7563,31.7208,31.7385,914118.0
2020-04-22 14:40:00,35.76,35.8,35.75,35.79,307258.0,31.7385,31.774,31.7296,31.7651,307258.0
2020-04-22 14:50:00,35.79,35.81,35.77,35.79,474227.0,31.7651,31.7829,31.7474,31.7651,474227.0
2020-04-22 15:00:00,35.79,35.81,35.76,35.77,635888.0,31.7651,31.7829,31.7385,31.7474,635888.0
2020-04-22 15:10:00,35.78,35.78,35.73,35.75,479547.0,31.7563,31.7563,31.7119,31.7296,479547.0
2020-04-22 15:20:00,35.74,35.77,35.73,35.75,502731.0,31.7208,31.7474,31.7119,31.7296,502731.0
2020-04-22 15:30:00,35.75,35.77,35.72,35.75,853990.0,31.7296,31.7474,31.703,31.7296,853990.0
2020-04-22 15:40:00,35.76,35.78,35.73,35.77,1556961.0,31.7385,31.7563,31.7119,31.7474,1556961.0
2020-04-22 15:50:00,35.77,35.83,35.72,35.75,4090069.0,31.7474,31.8006,31.703,31.7296,4090069.0
2020-04-23 09:30:00,36.04,36.2,36.01,36.16,2101377.0,31.987,32.129,31.9604,32.0935,2101377.0
2020-04-23 09:40:00,36.17,36.21,36.11,36.12,2232482.0,32.1024,32.1379,32.0491,32.058,2232482.0
2020-04-23 09:50:00,36.12,36.12,36.01,36.04,398727.0,32.058,32.058,31.9604,31.987,398727.0
2020-04-23 10:00:00,36.05,36.11,36.01,36.1,706618.0,31.9959,32.0491,31.9604,32.0403,706618.0
2020-04-23 10:10:00,36.1,36.14,36.07,36.13,757592.0,32.0403,32.0758,32.0136,32.0669,757592.0
2020-04-23 10:20:00,36.14,36.21,36.13,36.19,1050179.0,32.0758,32.1379,32.0669,32.1202,1050179.0
2020-04-23 10:30:00,36.19,36.26,36.19,36.23,863385.0,32.1202,32.1823,32.1202,32.1557,863385.0
2020-04-23 10:40:00,36.23,36.29,36.21,36.22,2212360.0,32.1557,32.2089,32.1379,32.1468,2212360.0
2020-04-23 10:50:00,36.22,36.23,36.19,36.2,450041.0,32.1468,32.1557,32.1202,32.129,450041.0
2020-04-23 11:00:00,36.21,36.21,36.17,36.19,351811.0,32.1379,32.1379,32.1024,32.1202,351811.0
2020-04-23 11:10:00,36.19,36.22,36.17,36.19,403933.0,32.1202,32.1468,32.1024,32.1202,403933.0
2020-04-23 11:20:00,36.19,36.21,36.14,36.18,194585.0,32.1202,32.1379,32.0758,32.1113,194585.0
2020-04-23 11:30:00,36.19,36.2,36.07,36.07,398176.0,32.1202,32.129,32.0136,32.0136,398176.0
2020-04-23 11:40:00,36.07,36.08,36.0,36.01,565804.0,32.0136,32.0225,31.9515,31.9604,565804.0
2020-04-23 11:50:00,36.0,36.03,35.98,36.03,296091.0,31.9515,31.9781,31.9338,31.9781,296091.0
2020-04-23 12:00:00,36.02,36.06,36.01,36.05,203817.0,31.9693,32.0048,31.9604,31.9959,203817.0
2020-04-23 12:10:00,36.05,36.05,36.01,36.02,270080.0,31.9959,31.9959,31.9604,31.9693,270080.0
2020-04-23 12:20:00,36.03,36.07,36.01,36.07,398390.0,31.9781,32.0136,31.9604,32.0136,398390.0
2020-04-23 12:30:00,36.07,36.07,36.04,36.07,758798.0,32.0136,32.0136,31.987,32.0136,758798.0
2020-04-23 12:40:00,36.06,36.08,35.69,35.85,2816737.0,32.0048,32.0225,31.6764,31.8184,2816737.0
2020-04-23 12:50:00,35.84,35.87,35.72,35.84,1696343.0,31.8095,31.8361,31.703,31.8095,1696343.0
2020-04-23 13:00:00,35.86,35.91,35.79,35.82,2656567.0,31.8273,31.8716,31.7651,31.7918,2656567.0
2020-04-23 13:10:00,35.81,35.9,35.81,35.84,438360.0,31.7829,31.8628,31.7829,31.8095,438360.0
2020-04-23 13:20:00,35.84,35.84,35.72,35.77,801694.0,31.8095,31.8095,31.703,31.7474,801694.0
2020-04-23 13:30:00,35.76,35.82,35.75,35.76,820638.0,31.7385,31.7918,31.7296,31.7385,820638.0
2020-04-23 13:40:00,35.76,35.77,35.67,35.68,387068.0,31.7385,31.7474,31.6586,31.6675,387068.0
2020-04-23 13:50:00,35.68,35.71,35.65,35.7,778145.0,31.6675,31.6941,31.6409,31.6853,778145.0
2020-04-23 14:00:00,35.7,35.74,35.67,35.67,262889.0,31.6853,31.7208,31.6586,31.6586,262889.0
2020-04-23 14:10:00,35.67,35.75,35.62,35.74,747866.0,31.6586,31.7296,31.6143,31.7208,747866.0
2020-04-23 14:20:00,35.73,35.8,35.73,35.79,256640.0,31.7119,31.774,31.7119,31.7651,256640.0
2020-04-23 14:30:00,35.79,35.81,35.74,35.75,385676.0,31.7651,31.7829,31.7208,31.7296,385676.0
2020-04-23 14:40:00,35.76,35.79,35.75,35.77,187937.0,31.7385,31.7651,31.7296,31.7474,187937.0
2020-04-23 14:50:00,35.77,35.85,35.76,35.83,340140.0,31.7474,31.8184,31.7385,31.8006,340140.0
2020-04-23 15:00:00,35.83,35.83,35.76,35.76,1326197.0,31.8006,31.8006,31.7385,31.7385,1326197.0
2020-04-23 15:10:00,35.77,35.77,35.69,35.7,315710.0,31.7474,31.7474,31.6764,31.6853,315710.0
2020-04-23 15:20:00,35.71,35.72,35.68,35.72,597666.0,31.6941,31.703,31.6675,31.703,597666.0
2020-04-23 15:30:00,35.71,35.75,35.67,35.73,1339849.0,31.6941,31.7296,31.6586,31.7119,1339849.0
2020-04-23 15:40:00,35.73,35.76,35.69,35.72,797983.0,31.7119,31.7385,31.6764,31.703,797983.0
2020-04-23 15:50:00,35.72,35.74,35.61,35.62,4518356.0,31.703,31.7208,31.6054,31.6143,4518356.0
2020-04-24 09:30:00,35.69,35.74,35.64,35.66,1213558.0,31.6764,31.7208,31.632,31.6498,1213558.0
2020-04-24 09:40:00,35.65,35.67,35.5,35.5,764517.0,31.6409,31.6586,31.5077,31.5077,764517.0
2020-04-24 09:50:00,35.5,35.55,35.47,35.49,1060201.0,31.5077,31.5521,31.4811,31.4989,1060201.0
2020-04-24 10:00:00,35.49,35.54,35.41,35.43,2486060.0,31.4989,31.5433,31.4279,31.4456,2486060.0
2020-04-24 10:10:00,35.44,35.47,35.38,35.44,1564385.0,31.4545,31.4811,31.4012,31.4545,1564385.0
2020-04-24 10:20:00,35.44,35.48,35.39,35.42,974495.0,31.4545,31.49,31.4101,31.4367,974495.0
2020-04-24 10:30:00,35.41,35.52,35.4,35.47,651442.0,31.4279,31.5255,31.419,31.4811,651442.0
2020-04-24 10:40:00,35.47,35.49,35.42,35.44,552750.0,31.4811,31.4989,31.4367,31.4545,552750.0
2020-04-24 10:50:00,35.44,35.47,35.38,35.41,693408.0,31.4545,31.4811,31.4012,31.4279,693408.0
2020-04-24 11:00:00,35.41,35.41,35.3,35.32,992267.0,31.4279,31.4279,31.3302,31.348,992267.0
2020-04-24 11:10:00,35.31,35.32,35.25,35.3,996487.0,31.3391,31.348,31.2859,31.3302,996487.0
2020-04-24 11:20:00,35.3,35.35,35.27,35.31,682305.0,31.3302,31.3746,31.3036,31.3391,682305.0
2020-04-24 11:30:00,35.32,35.38,35.3,35.38,603517.0,31.348,31.4012,31.3302,31.4012,603517.0
2020-04-24 11:40:00,35.38,35.38,35.34,35.37,392529.0,31.4012,31.4012,31.3657,31.3924,392529.0
2020-04-24 11:50:00,35.37,35.42,35.36,35.41,427829.0,31.3924,31.4367,31.3835,31.4279,427829.0
2020-04-24 12:00:00,35.41,35.45,35.38,35.45,215302.0,31.4279,31.4634,31.4012,31.4634,215302.0
2020-04-24 12:10:00,35.44,35.44,35.39,35.41,265114.0,31.4545,31.4545,31.4101,31.4279,265114.0
2020-04-24 12:20:00,35.41,35.41,35.37,35.41,495636.0,31.4279,31.4279,31.3924,31.4279,495636.0
2020-04-24 12:30:00,35.41,35.42,35.38,35.42,227418.0,31.4279,31.4367,31.4012,31.4367,227418.0
2020-04-24 12:40:00,35.42,35.45,35.41,35.45,355433.0,31.4367,31.4634,31.4279,31.4634,355433.0
2020-04-24 12:50:00,35.44,35.44,35.4,35.42,328011.0,31.4545,31.4545,31.419,31.4367,328011.0
2020-04-24 13:00:00,35.41,35.43,35.4,35.42,698985.0,31.4279,31.4456,31.419,31.4367,698985.0
2020-04-24 13:10:00,35.42,35.44,35.39,35.43,446273.0,31.4367,31.4545,31.4101,31.4456,446273.0
2020-04-24 13:20:00,35.43,35.44,35.41,35.44,243898.0,31.4456,31.4545,31.4279,31.4545,243898.0
2020-04-24 13:30:00,35.44,35.46,35.41,35.45,345213.0,31.4545,31.4722,31.4279,31.4634,345213.0
2020-04-24 13:40:00,35.45,35.49,35.44,35.46,277126.0,31.4634,31.4989,31.4545,31.4722,277126.0
2020-04-24 13:50:00,35.46,35.51,35.45,35.51,284569.0,31.4722,31.5166,31.4634,31.5166,284569.0
2020-04-24 14:00:00,35.51,35.54,35.48,35.54,290708.0,31.5166,31.5433,31.49,31.5433,290708.0
2020-04-24 14:10:00,35.53,35.54,35.5,35.52,1793419.0,31.5344,31.5433,31.5077,31.5255,1793419.0
2020-04-24 14:20:00,35.52,35.54,35.48,35.5,306912.0,31.5255,31.5433,31.49,31.5077,306912.0
2020-04-24 14:30:00,35.5,35.5,35.48,35.5,1109836.0,31.5077,31.5077,31.49,31.5077,1109836.0
2020-04-24 14:40:00,35.5,35.53,35.48,35.52,378627.0,31.5077,31.5344,31.49,31.5255,378627.0
2020-04-24 14:50:00,35.53,35.54,35.49,35.52,490357.0,31.5344,31.5433,31.4989,31.5255,490357.0
2020-04-24 15:00:00,35.52,35.56,35.5,35.55,509146.0,31.5255,31.561,31.5077,31.5521,509146.0
2020-04-24 15:10:00,35.55,35.57,35.49,35.52,515957.0,31.5521,31.5699,31.4989,31.5255,515957.0
2020-04-24 15:20:00,35.52,35.55,35.5,35.54,329466.0,31.5255,31.5521,31.5077,31.5433,329466.0
2020-04-24 15:30:00,35.54,35.58,35.53,35.56,385172.0,31.5433,31.5788,31.5344,31.561,385172.0
2020-04-24 15:40:00,35.57,35.61,35.56,35.61,1162570.0,31.5699,31.6054,31.561,31.6054,1162570.0
2020-04-24 15:50:00,35.61,35.61,35.54,35.59,2971628.0,31.6054,31.6054,31.5433,31.5876,2971628.0
2020-04-27 09:30:00,36.05,36.08,36.0,36.06,1105195.0,31.9959,32.0225,31.9515,32.0048,1105195.0
2020-04-27 09:40:00,36.07,36.08,35.99,36.05,576554.0,32.0136,32.0225,31.9426,31.9959,576554.0
2020-04-27 09:50:00,36.05,36.13,36.05,36.12,1467789.0,31.9959,32.0669,31.9959,32.058,1467789.0
2020-04-27 10:00:00,36.12,36.15,36.08,36.09,474652.0,32.058,32.0847,32.0225,32.0314,474652.0
2020-04-27 10:10:00,36.09,36.17,36.07,36.17,441596.0,32.0314,32.1024,32.0136,32.1024,441596.0
2020-04-27 10:20:00,36.17,36.19,36.13,36.16,1062009.0,32.1024,32.1202,32.0669,32.0935,1062009.0
2020-04-27 10:30:00,36.16,36.18,36.14,36.17,475585.0,32.0935,32.1113,32.0758,32.1024,475585.0
2020-04-27 10:40:00,36.17,36.19,36.14,36.19,371809.0,32.1024,32.1202,32.0758,32.1202,371809.0
2020-04-27 10:50:00,36.19,36.2,36.11,36.12,776215.0,32.1202,32.129,32.0491,32.058,776215.0
2020-04-27 11:00:00,36.12,36.2,36.12,36.17,458659.0,32.058,32.129,32.058,32.1024,458659.0
2020-04-27 11:10:00,36.18,36.19,36.13,36.18,362674.0,32.1113,32.1202,32.0669,32.1113,362674.0
2020-04-27 11:20:00,36.18,36.18,36.13,36.16,537608.0,32.1113,32.1113,32.0669,32.0935,537608.0
2020-04-27 11:30:00,36.16,36.19,36.15,36.18,256058.0,32.0935,32.1202,32.0847,32.1113,256058.0
2020-04-27 11:40:00,36.19,36.2,36.18,36.18,382376.0,32.1202,32.129,32.1113,32.1113,382376.0
2020-04-27 11:50:00,36.19,36.2,36.17,36.19,387609.0,32.1202,32.129,32.1024,32.1202,387609.0
2020-04-27 12:00:00,36.2,36.2,36.15,36.18,331954.0,32.129,32.129,32.0847,32.1113,331954.0
2020-04-27 12:10:00,36.18,36.19,36.15,36.18,541063.0,32.1113,32.1202,32.0847,32.1113,541063.0
2020-04-27 12:20:00,36.18,36.19,36.13,36.16,404071.0,32.1113,32.1202,32.0669,32.0935,404071.0
2020-04-27 12:30:00,36.16,36.19,36.15,36.16,454176.0,32.0935,32.1202,32.0847,32.0935,454176.0
2020-04-27 12:40:00,36.17,36.18,36.15,36.17,198064.0,32.1024,32.1113,32.0847,32.1024,198064.0
2020-04-27 12:50:00,36.18,36.2,36.17,36.19,293174.0,32.1113,32.129,32.1024,32.1202,293174.0
2020-04-27 13:00:00,36.19,36.19,36.15,36.16,366738.0,32.1202,32.1202,32.0847,32.0935,366738.0
2020-04-27 13:10:00,36.16,36.16,36.12,36.12,242650.0,32.0935,32.0935,32.058,32.058,242650.0
2020-04-27 13:20:00,36.12,36.16,36.11,36.15,394338.0,32.058,32.0935,32.0491,32.0847,394338.0
2020-04-27 13:30:00,36.15,36.16,36.13,36.16,553395.0,32.0847,32.0935,32.0669,32.0935,553395.0
2020-04-27 13:40:00,36.16,36.17,36.13,36.16,495199.0,32.0935,32.1024,32.0669,32.0935,495199.0
2020-04-27 13:50:00,36.16,36.19,36.15,36.17,371567.0,32.0935,32.1202,32.0847,32.1024,371567.0
2020-04-27 14:00:00,36.17,36.2,36.17,36.2,198847.0,32.1024,32.129,32.1024,32.129,198847.0
2020-04-27 14:10:00,36.2,36.21,36.17,36.2,214792.0,32.129,32.1379,32.1024,32.129,214792.0
2020-04-27 14:20:00,36.2,36.21,36.19,36.2,160502.0,32.129,32.1379,32.1202,32.129,160502.0
2020-04-27 14:30:00,36.2,36.23,36.2,36.23,311736.0,32.129,32.1557,32.129,32.1557,311736.0
2020-04-27 14:40:00,36.23,36.27,36.21,36.25,2843756.0,32.1557,32.1912,32.1379,32.1734,2843756.0
2020-04-27 14:50:00,36.26,36.27,36.24,36.26,1003964.0,32.1823,32.1912,32.1645,32.1823,1003964.0
2020-04-27 15:00:00,36.26,36.27,36.23,36.23,771308.0,32.1823,32.1912,32.1557,32.1557,771308.0
2020-04-27 15:10:00,36.23,36.29,36.23,36.27,376346.0,32.1557,32.2089,32.1557,32.1912,376346.0
2020-04-27 15:20:00,36.27,36.29,36.26,36.27,897964.0,32.1912,32.2089,32.1823,32.1912,897964.0
2020-04-27 15:30:00,36.27,36.32,36.27,36.32,643184.0,32.1912,32.2355,32.1912,32.2355,643184.0
2020-04-27 15:40:00,36.32,36.37,36.3,36.36,1659115.0,32.2355,32.2799,32.2178,32.271,1659115.0
2020-04-27 15:50:00,36.36,36.37,36.28,36.29,3626404.0,32.271,32.2799,32.2,32.2089,3626404.0
2020-04-28 09:30:00,36.82,36.85,36.76,36.78,2404312.0,32.6793,32.7059,32.6261,32.6438,2404312.0
2020-04-28 09:40:00,36.78,36.79,36.72,36.73,1029534.0,32.6438,32.6527,32.5906,32.5994,1029534.0
2020-04-28 09:50:00,36.73,36.79,36.65,36.65,1268011.0,32.5994,32.6527,32.5284,32.5284,1268011.0
2020-04-28 10:00:00,36.65,36.74,36.61,36.74,960543.0,32.5284,32.6083,32.4929,32.6083,960543.0
2020-04-28 10:10:00,36.73,36.75,36.68,36.69,469765.0,32.5994,32.6172,32.555,32.5639,469765.0
2020-04-28 10:20:00,36.68,36.68,36.6,36.65,554117.0,32.555,32.555,32.484,32.5284,554117.0
2020-04-28 10:30:00,36.65,36.65,36.6,36.6,512766.0,32.5284,32.5284,32.484,32.484,512766.0
2020-04-28 10:40:00,36.59,36.6,36.47,36.5,601913.0,32.4752,32.484,32.3687,32.3953,601913.0
2020-04-28 10:50:00,36.5,36.5,36.36,36.37,808442.0,32.3953,32.3953,32.271,32.2799,808442.0
2020-04-28 11:00:00,36.38,36.47,36.35,36.44,593632.0,32.2888,32.3687,32.2622,32.342,593632.0
2020-04-28 11:10:00,36.45,36.48,36.41,36.44,933995.0,32.3509,32.3775,32.3154,32.342,933995.0
2020-04-28 11:20:00,36.44,36.52,36.42,36.5,472820.0,32.342,32.413,32.3243,32.3953,472820.0
2020-04-28 11:30:00,36.5,36.56,36.49,36.52,593146.0,32.3953,32.4485,32.3864,32.413,593146.0
2020-04-28 11:40:00,36.51,36.57,36.5,36.53,1198419.0,32.4042,32.4574,32.3953,32.4219,1198419.0
2020-04-28 11:50:00,36.52,36.54,36.48,36.5,1135022.0,32.413,32.4308,32.3775,32.3953,1135022.0
2020-04-28 12:00:00,36.51,36.51,36.46,36.51,510303.0,32.4042,32.4042,32.3598,32.4042,510303.0
2020-04-28 12:10:00,36.51,36.53,36.42,36.43,434287.0,32.4042,32.4219,32.3243,32.3332,434287.0
2020-04-28 12:20:00,36.44,36.46,36.41,36.45,360761.0,32.342,32.3598,32.3154,32.3509,360761.0
2020-04-28 12:30:00,36.44,36.46,36.43,36.44,380926.0,32.342,32.3598,32.3332,32.342,380926.0
2020-04-28 12:40:00,36.44,36.49,36.43,36.48,361529.0,32.342,32.3864,32.3332,32.3775,361529.0
2020-04-28 12:50:00,36.48,36.5,36.45,36.5,345663.0,32.3775,32.3953,32.3509,32.3953,345663.0
2020-04-28 13:00:00,36.5,36.53,36.49,36.51,481944.0,32.3953,32.4219,32.3864,32.4042,481944.0
2020-04-28 13:10:00,36.52,36.53,36.47,36.48,334009.0,32.413,32.4219,32.3687,32.3775,334009.0
2020-04-28 13:20:00,36.48,36.53,36.47,36.51,439426.0,32.3775,32.4219,32.3687,32.4042,439426.0
2020-04-28 13:30:00,36.5,36.52,36.47,36.48,243040.0,32.3953,32.413,32.3687,32.3775,243040.0
2020-04-28 13:40:00,36.48,36.54,36.48,36.52,318229.0,32.3775,32.4308,32.3775,32.413,318229.0
2020-04-28 13:50:00,36.51,36.53,36.48,36.49,354013.0,32.4042,32.4219,32.3775,32.3864,354013.0
2020-04-28 14:00:00,36.49,36.52,36.48,36.51,265887.0,32.3864,32.413,32.3775,32.4042,265887.0
2020-04-28 14:10:00,36.52,36.55,36.51,36.53,389088.0,32.413,32.4397,32.4042,32.4219,389088.0
2020-04-28 14:20:00,36.54,36.58,36.53,36.55,1438718.0,32.4308,32.4663,32.4219,32.4397,1438718.0
2020-04-28 14:30:00,36.55,36.58,36.53,36.54,298852.0,32.4397,32.4663,32.4219,32.4308,298852.0
2020-04-28 14:40:00,36.53,36.56,36.5,36.53,378487.0,32.4219,32.4485,32.3953,32.4219,378487.0
2020-04-28 14:50:00,36.53,36.55,36.48,36.51,436792.0,32.4219,32.4397,32.3775,32.4042,436792.0
2020-04-28 15:00:00,36.51,36.55,36.5,36.54,397656.0,32.4042,32.4397,32.3953,32.4308,397656.0
2020-04-28 15:10:00,36.53,36.55,36.51,36.55,708077.0,32.4219,32.4397,32.4042,32.4397,708077.0
2020-04-28 15:20:00,36.55,36.58,36.49,36.53,730825.0,32.4397,32.4663,32.3864,32.4219,730825.0
2020-04-28 15:30:00,36.52,36.54,36.49,36.51,255453.0,32.413,32.4308,32.3864,32.4042,255453.0
2020-04-28 15:40:00,36.51,36.51,36.43,36.44,742276.0,32.4042,32.4042,32.3332,32.342,742276.0
2020-04-28 15:50:00,36.43,36.45,36.35,36.37,5311418.0,32.3332,32.3509,32.2622,32.2799,5311418.0
2020-04-29 09:30:00,36.99,37.07,36.92,36.99,3786496.0,32.8302,32.9012,32.7681,32.8302,3786496.0
2020-04-29 09:40:00,37.0,37.06,36.96,37.05,755184.0,32.8391,32.8923,32.8036,32.8834,755184.0
2020-04-29 09:50:00,37.05,37.14,37.05,37.13,1728815.0,32.8834,32.9633,32.8834,32.9544,1728815.0
2020-04-29 10:00:00,37.13,37.13,37.03,37.04,893780.0,32.9544,32.9544,32.8657,32.8746,893780.0
2020-04-29 10:10:00,37.04,37.12,37.01,37.12,1149730.0,32.8746,32.9456,32.8479,32.9456,1149730.0
2020-04-29 10:20:00,37.11,37.16,37.1,37.15,577883.0,32.9367,32.9811,32.9278,32.9722,577883.0
2020-04-29 10:30:00,37.16,37.17,37.09,37.13,811320.0,32.9811,32.9899,32.9189,32.9544,811320.0
2020-04-29 10:40:00,37.13,37.18,37.12,37.16,2062247.0,32.9544,32.9988,32.9456,32.9811,2062247.0
2020-04-29 10:50:00,37.16,37.2,37.16,37.17,781423.0,32.9811,33.0166,32.9811,32.9899,781423.0
2020-04-29 11:00:00,37.18,37.19,37.12,37.16,475850.0,32.9988,33.0077,32.9456,32.9811,475850.0
2020-04-29 11:10:00,37.15,37.18,37.14,37.16,424251.0,32.9722,32.9988,32.9633,32.9811,424251.0
2020-04-29 11:20:00,37.16,37.22,37.16,37.2,382561.0,32.9811,33.0343,32.9811,33.0166,382561.0
2020-04-29 11:30:00,37.19,37.22,37.16,37.16,697905.0,33.0077,33.0343,32.9811,32.9811,697905.0
2020-04-29 11:40:00,37.16,37.19,37.15,37.16,462880.0,32.9811,33.0077,32.9722,32.9811,462880.0
2020-04-29 11:50:00,37.17,37.24,37.16,37.22,1332494.0,32.9899,33.0521,32.9811,33.0343,1332494.0
2020-04-29 12:00:00,37.23,37.25,37.21,37.24,981836.0,33.0432,33.0609,33.0254,33.0521,981836.0
2020-04-29 12:10:00,37.23,37.28,37.23,37.23,790958.0,33.0432,33.0876,33.0432,33.0432,790958.0
2020-04-29 12:20:00,37.23,37.27,37.23,37.26,598702.0,33.0432,33.0787,33.0432,33.0698,598702.0
2020-04-29 12:30:00,37.26,37.29,37.25,37.29,267205.0,33.0698,33.0964,33.0609,33.0964,267205.0
2020-04-29 12:40:00,37.29,37.29,37.27,37.29,533336.0,33.0964,33.0964,33.0787,33.0964,533336.0
2020-04-29 12:50:00,37.29,37.3,37.25,37.27,292643.0,33.0964,33.1053,33.0609,33.0787,292643.0
2020-04-29 13:00:00,37.27,37.32,37.26,37.31,245252.0,33.0787,33.1231,33.0698,33.1142,245252.0
2020-04-29 13:10:00,37.31,37.33,37.3,37.31,329381.0,33.1142,33.132,33.1053,33.1142,329381.0
2020-04-29 13:20:00,37.31,37.31,37.28,37.29,248421.0,33.1142,33.1142,33.0876,33.0964,248421.0
2020-04-29 13:30:00,37.28,37.29,37.23,37.26,343130.0,33.0876,33.0964,33.0432,33.0698,343130.0
2020-04-29 13:40:00,37.26,37.28,37.25,37.27,632703.0,33.0698,33.0876,33.0609,33.0787,632703.0
2020-04-29 13:50:00,37.28,37.29,37.24,37.26,306045.0,33.0876,33.0964,33.0521,33.0698,306045.0
2020-04-29 14:00:00,37.27,37.33,37.21,37.24,778832.0,33.0787,33.132,33.0254,33.0521,778832.0
2020-04-29 14:10:00,37.23,37.27,37.21,37.23,396827.0,33.0432,33.0787,33.0254,33.0432,396827.0
2020-04-29 14:20:00,37.23,37.29,37.23,37.29,403172.0,33.0432,33.0964,33.0432,33.0964,403172.0
2020-04-29 14:30:00,37.29,37.36,37.26,37.35,1377727.0,33.0964,33.1586,33.0698,33.1497,1377727.0
2020-04-29 14:40:00,37.35,37.38,37.31,37.31,587319.0,33.1497,33.1763,33.1142,33.1142,587319.0
2020-04-29 14:50:00,37.32,37.33,37.27,37.32,555894.0,33.1231,33.132,33.0787,33.1231,555894.0
2020-04-29 15:00:00,37.33,37.38,37.31,37.37,641078.0,33.132,33.1763,33.1142,33.1675,641078.0
2020-04-29 15:10:00,37.37,37.39,37.31,37.34,686256.0,33.1675,33.1852,33.1142,33.1408,686256.0
2020-04-29 15:20:00,37.33,37.41,37.33,37.4,1227276.0,33.132,33.203,33.132,33.1941,1227276.0
2020-04-29 15:30:00,37.4,37.43,37.38,37.42,739533.0,33.1941,33.2207,33.1763,33.2118,739533.0
2020-04-29 15:40:00,37.42,37.5,37.41,37.48,3603161.0,33.2118,33.2828,33.203,33.2651,3603161.0
2020-04-29 15:50:00,37.48,37.48,37.39,37.4,6364968.0,33.2651,33.2651,33.1852,33.1941,6364968.0
2020-04-30 09:30:00,37.24,37.25,37.08,37.16,3193768.0,33.0521,33.0609,32.9101,32.9811,3193768.0
2020-04-30 09:40:00,37.15,37.18,37.12,37.15,1228900.0,32.9722,32.9988,32.9456,32.9722,1228900.0
2020-04-30 09:50:00,37.16,37.29,37.14,37.28,999685.0,32.9811,33.0964,32.9633,33.0876,999685.0
2020-04-30 10:00:00,37.28,37.35,37.24,37.28,1764611.0,33.0876,33.1497,33.0521,33.0876,1764611.0
2020-04-30 10:10:00,37.28,37.33,37.23,37.26,1385024.0,33.0876,33.132,33.0432,33.0698,1385024.0
2020-04-30 10:20:00,37.26,37.32,37.2,37.31,997124.0,33.0698,33.1231,33.0166,33.1142,997124.0
2020-04-30 10:30:00,37.31,37.36,37.28,37.28,668816.0,33.1142,33.1586,33.0876,33.0876,668816.0
2020-04-30 10:40:00,37.28,37.31,37.22,37.27,487294.0,33.0876,33.1142,33.0343,33.0787,487294.0
2020-04-30 10:50:00,37.26,37.3,37.22,37.24,625087.0,33.0698,33.1053,33.0343,33.0521,625087.0
2020-04-30 11:00:00,37.24,37.33,37.24,37.29,1848840.0,33.0521,33.132,33.0521,33.0964,1848840.0
2020-04-30 11:10:00,37.29,37.3,37.14,37.15,1329390.0,33.0964,33.1053,32.9633,32.9722,1329390.0
2020-04-30 11:20:00,37.15,37.19,37.1,37.1,890461.0,32.9722,33.0077,32.9278,32.9278,890461.0
2020-04-30 11:30:00,37.09,37.14,37.06,37.11,1584231.0,32.9189,32.9633,32.8923,32.9367,1584231.0
2020-04-30 11:40:00,37.11,37.14,37.0,37.0,496696.0,32.9367,32.9633,32.8391,32.8391,496696.0
2020-04-30 11:50:00,37.0,37.02,36.87,36.88,2189439.0,32.8391,32.8568,32.7237,32.7326,2189439.0
2020-04-30 12:00:00,36.87,36.88,36.7,36.73,2164368.0,32.7237,32.7326,32.5728,32.5994,2164368.0
2020-04-30 12:10:00,36.74,36.75,36.65,36.66,1111770.0,32.6083,32.6172,32.5284,32.5373,1111770.0
2020-04-30 12:20:00,36.65,36.66,36.62,36.64,643449.0,32.5284,32.5373,32.5018,32.5195,643449.0
2020-04-30 12:30:00,36.63,36.63,36.51,36.55,479179.0,32.5107,32.5107,32.4042,32.4397,479179.0
2020-04-30 12:40:00,36.55,36.57,36.51,36.57,440078.0,32.4397,32.4574,32.4042,32.4574,440078.0
2020-04-30 12:50:00,36.57,36.75,36.54,36.66,3367125.0,32.4574,32.6172,32.4308,32.5373,3367125.0
2020-04-30 13:00:00,36.65,36.66,36.57,36.64,696428.0,32.5284,32.5373,32.4574,32.5195,696428.0
2020-04-30 13:10:00,36.63,36.66,36.6,36.61,1290033.0,32.5107,32.5373,32.484,32.4929,1290033.0
2020-04-30 13:20:00,36.61,36.62,36.51,36.55,1597153.0,32.4929,32.5018,32.4042,32.4397,1597153.0
2020-04-30 13:30:00,36.55,36.55,36.47,36.48,1349485.0,32.4397,32.4397,32.3687,32.3775,1349485.0
2020-04-30 13:40:00,36.48,36.49,36.43,36.45,561027.0,32.3775,32.3864,32.3332,32.3509,561027.0
2020-04-30 13:50:00,36.45,36.47,36.4,36.45,780857.0,32.3509,32.3687,32.3065,32.3509,780857.0
2020-04-30 14:00:00,36.45,36.5,36.4,36.47,412023.0,32.3509,32.3953,32.3065,32.3687,412023.0
2020-04-30 14:10:00,36.47,36.57,36.47,36.54,744209.0,32.3687,32.4574,32.3687,32.4308,744209.0
2020-04-30 14:20:00,36.54,36.57,36.52,36.56,573903.0,32.4308,32.4574,32.413,32.4485,573903.0
2020-04-30 14:30:00,36.55,36.59,36.51,36.52,750214.0,32.4397,32.4752,32.4042,32.413,750214.0
2020-04-30 14:40:00,36.52,36.55,36.5,36.54,702930.0,32.413,32.4397,32.3953,32.4308,702930.0
2020-04-30 14:50:00,36.54,36.56,36.48,36.52,1225714.0,32.4308,32.4485,32.3775,32.413,1225714.0
2020-04-30 15:00:00,36.52,36.54,36.47,36.53,1101468.0,32.413,32.4308,32.3687,32.4219,1101468.0
2020-04-30 15:10:00,36.52,36.6,36.51,36.56,915726.0,32.413,32.484,32.4042,32.4485,915726.0
2020-04-30 15:20:00,36.56,36.59,36.5,36.51,1150623.0,32.4485,32.4752,32.3953,32.4042,1150623.0
2020-04-30 15:30:00,36.51,36.55,36.48,36.49,1028261.0,32.4042,32.4397,32.3775,32.3864,1028261.0
2020-04-30 15:40:00,36.49,36.52,36.46,36.47,1588484.0,32.3864,32.413,32.3598,32.3687,1588484.0
2020-04-30 15:50:00,36.47,36.71,36.46,36.65,6679003.0,32.3687,32.5817,32.3598,32.5284,6679003.0
2020-05-01 09:30:00,35.75,35.88,35.73,35.74,2503971.0,31.7296,31.845,31.7119,31.7208,2503971.0
2020-05-01 09:40:00,35.75,35.77,35.68,35.72,2009301.0,31.7296,31.7474,31.6675,31.703,2009301.0
2020-05-01 09:50:00,35.72,35.74,35.61,35.72,1283234.0,31.703,31.7208,31.6054,31.703,1283234.0
2020-05-01 10:00:00,35.71,35.78,35.68,35.72,1499704.0,31.6941,31.7563,31.6675,31.703,1499704.0
2020-05-01 10:10:00,35.72,35.72,35.6,35.6,1607240.0,31.703,31.703,31.5965,31.5965,1607240.0
2020-05-01 10:20:00,35.6,35.6,35.54,35.59,1518507.0,31.5965,31.5965,31.5433,31.5876,1518507.0
2020-05-01 10:30:00,35.59,35.66,35.56,35.66,1218980.0,31.5876,31.6498,31.561,31.6498,1218980.0
2020-05-01 10:40:00,35.66,35.68,35.62,35.65,610434.0,31.6498,31.6675,31.6143,31.6409,610434.0
2020-05-01 10:50:00,35.65,35.68,35.63,35.65,723540.0,31.6409,31.6675,31.6231,31.6409,723540.0
2020-05-01 11:00:00,35.65,35.65,35.6,35.62,2526306.0,31.6409,31.6409,31.5965,31.6143,2526306.0
2020-05-01 11:10:00,35.62,35.62,35.54,35.54,981525.0,31.6143,31.6143,31.5433,31.5433,981525.0
2020-05-01 11:20:00,35.54,35.57,35.52,35.54,974888.0,31.5433,31.5699,31.5255,31.5433,974888.0
2020-05-01 11:30:00,35.53,35.56,35.49,35.56,893261.0,31.5344,31.561,31.4989,31.561,893261.0
2020-05-01 11:40:00,35.55,35.56,35.44,35.45,540503.0,31.5521,31.561,31.4545,31.4634,540503.0
2020-05-01 11:50:00,35.44,35.44,35.32,35.34,791960.0,31.4545,31.4545,31.348,31.3657,791960.0
2020-05-01 12:00:00,35.34,35.34,35.27,35.32,1047690.0,31.3657,31.3657,31.3036,31.348,1047690.0
2020-05-01 12:10:00,35.32,35.43,35.31,35.38,792183.0,31.348,31.4456,31.3391,31.4012,792183.0
2020-05-01 12:20:00,35.38,35.4,35.32,35.33,953642.0,31.4012,31.419,31.348,31.3569,953642.0
2020-05-01 12:30:00,35.33,35.37,35.29,35.31,1806038.0,31.3569,31.3924,31.3214,31.3391,1806038.0
2020-05-01 12:40:00,35.31,35.33,35.24,35.28,1959352.0,31.3391,31.3569,31.277,31.3125,1959352.0
2020-05-01 12:50:00,35.28,35.33,35.27,35.3,770053.0,31.3125,31.3569,31.3036,31.3302,770053.0
2020-05-01 13:00:00,35.3,35.36,35.29,35.31,1176972.0,31.3302,31.3835,31.3214,31.3391,1176972.0
2020-05-01 13:10:00,35.31,35.32,35.25,35.26,709057.0,31.3391,31.348,31.2859,31.2947,709057.0
2020-05-01 13:20:00,35.26,35.29,35.25,35.29,693560.0,31.2947,31.3214,31.2859,31.3214,693560.0
2020-05-01 13:30:00,35.29,35.31,35.22,35.23,971464.0,31.3214,31.3391,31.2592,31.2681,971464.0
2020-05-01 13:40:00,35.22,35.25,35.2,35.23,531354.0,31.2592,31.2859,31.2415,31.2681,531354.0
2020-05-01 13:50:00,35.23,35.24,35.2,35.24,524826.0,31.2681,31.277,31.2415,31.277,524826.0
2020-05-01 14:00:00,35.23,35.29,35.2,35.27,410782.0,31.2681,31.3214,31.2415,31.3036,410782.0
2020-05-01 14:10:00,35.27,35.27,35.22,35.26,1017763.0,31.3036,31.3036,31.2592,31.2947,1017763.0
2020-05-01 14:20:00,35.26,35.34,35.25,35.34,808278.0,31.2947,31.3657,31.2859,31.3657,808278.0
2020-05-01 14:30:00,35.34,35.34,35.28,35.3,795777.0,31.3657,31.3657,31.3125,31.3302,795777.0
2020-05-01 14:40:00,35.3,35.3,35.26,35.29,837075.0,31.3302,31.3302,31.2947,31.3214,837075.0
2020-05-01 14:50:00,35.29,35.31,35.25,35.3,521513.0,31.3214,31.3391,31.2859,31.3302,521513.0
2020-05-01 15:00:00,35.3,35.35,35.29,35.33,512214.0,31.3302,31.3746,31.3214,31.3569,512214.0
2020-05-01 15:10:00,35.34,35.4,35.33,35.38,570252.0,31.3657,31.419,31.3569,31.4012,570252.0
2020-05-01 15:20:00,35.38,35.38,35.32,35.34,808191.0,31.4012,31.4012,31.348,31.3657,808191.0
2020-05-01 15:30:00,35.35,35.42,35.33,35.41,2020674.0,31.3746,31.4367,31.3569,31.4279,2020674.0
2020-05-01 15:40:00,35.41,35.43,35.35,35.4,1171496.0,31.4279,31.4456,31.3746,31.419,1171496.0
2020-05-01 15:50:00,35.39,35.39,35.27,35.35,7890046.0,31.4101,31.4101,31.3036,31.3746,7890046.0
2020-05-04 09:30:00,35.45,35.49,35.36,35.38,5700502.0,31.4634,31.4989,31.3835,31.4012,5700502.0
2020-05-04 09:40:00,35.38,35.43,35.36,35.43,3446089.0,31.4012,31.4456,31.3835,31.4456,3446089.0
2020-05-04 09:50:00,35.43,35.51,35.42,35.45,2294454.0,31.4456,31.5166,31.4367,31.4634,2294454.0
2020-05-04 10:00:00,35.45,35.56,35.43,35.5,1551532.0,31.4634,31.561,31.4456,31.5077,1551532.0
2020-05-04 10:10:00,35.49,35.56,35.46,35.53,1368329.0,31.4989,31.561,31.4722,31.5344,1368329.0
2020-05-04 10:20:00,35.54,35.54,35.43,35.45,804140.0,31.5433,31.5433,31.4456,31.4634,804140.0
2020-05-04 10:30:00,35.45,35.47,35.4,35.42,1205969.0,31.4634,31.4811,31.419,31.4367,1205969.0
2020-05-04 10:40:00,35.42,35.49,35.4,35.45,614779.0,31.4367,31.4989,31.419,31.4634,614779.0
2020-05-04 10:50:00,35.46,35.49,35.42,35.43,458505.0,31.4722,31.4989,31.4367,31.4456,458505.0
2020-05-04 11:00:00,35.43,35.5,35.41,35.47,356642.0,31.4456,31.5077,31.4279,31.4811,356642.0
2020-05-04 11:10:00,35.47,35.5,35.44,35.49,856195.0,31.4811,31.5077,31.4545,31.4989,856195.0
2020-05-04 11:20:00,35.49,35.51,35.45,35.47,668590.0,31.4989,31.5166,31.4634,31.4811,668590.0
2020-05-04 11:30:00,35.47,35.53,35.44,35.52,455989.0,31.4811,31.5344,31.4545,31.5255,455989.0
2020-05-04 11:40:00,35.52,35.54,35.49,35.52,338684.0,31.5255,31.5433,31.4989,31.5255,338684.0
2020-05-04 11:50:00,35.52,35.53,35.46,35.47,170298.0,31.5255,31.5344,31.4722,31.4811,170298.0
2020-05-04 12:00:00,35.47,35.5,35.46,35.48,218213.0,31.4811,31.5077,31.4722,31.49,218213.0
2020-05-04 12:10:00,35.48,35.5,35.45,35.46,293501.0,31.49,31.5077,31.4634,31.4722,293501.0
2020-05-04 12:20:00,35.45,35.51,35.45,35.49,239552.0,31.4634,31.5166,31.4634,31.4989,239552.0
2020-05-04 12:30:00,35.49,35.51,35.42,35.42,335570.0,31.4989,31.5166,31.4367,31.4367,335570.0
2020-05-04 12:40:00,35.43,35.44,35.41,35.42,406457.0,31.4456,31.4545,31.4279,31.4367,406457.0
2020-05-04 12:50:00,35.41,35.43,35.39,35.4,883195.0,31.4279,31.4456,31.4101,31.419,883195.0
2020-05-04 13:00:00,35.4,35.42,35.38,35.42,437591.0,31.419,31.4367,31.4012,31.4367,437591.0
2020-05-04 13:10:00,35.42,35.42,35.32,35.34,860734.0,31.4367,31.4367,31.348,31.3657,860734.0
2020-05-04 13:20:00,35.33,35.39,35.33,35.37,325552.0,31.3569,31.4101,31.3569,31.3924,325552.0
2020-05-04 13:30:00,35.38,35.41,35.37,35.39,282190.0,31.4012,31.4279,31.3924,31.4101,282190.0
2020-05-04 13:40:00,35.39,35.42,35.38,35.41,275123.0,31.4101,31.4367,31.4012,31.4279,275123.0
2020-05-04 13:50:00,35.41,35.44,35.41,35.43,362388.0,31.4279,31.4545,31.4279,31.4456,362388.0
2020-05-04 14:00:00,35.42,35.44,35.41,35.41,181728.0,31.4367,31.4545,31.4279,31.4279,181728.0
2020-05-04 14:10:00,35.42,35.49,35.42,35.49,309950.0,31.4367,31.4989,31.4367,31.4989,309950.0
2020-05-04 14:20:00,35.48,35.5,35.47,35.5,496874.0,31.49,31.5077,31.4811,31.5077,496874.0
2020-05-04 14:30:00,35.5,35.53,35.45,35.45,586069.0,31.5077,31.5344,31.4634,31.4634,586069.0
2020-05-04 14:40:00,35.46,35.53,35.45,35.52,273586.0,31.4722,31.5344,31.4634,31.5255,273586.0
2020-05-04 14:50:00,35.52,35.55,35.51,35.55,297264.0,31.5255,31.5521,31.5166,31.5521,297264.0
2020-05-04 15:00:00,35.55,35.56,35.53,35.55,825839.0,31.5521,31.561,31.5344,31.5521,825839.0
2020-05-04 15:10:00,35.55,35.61,35.55,35.6,583758.0,31.5521,31.6054,31.5521,31.5965,583758.0
2020-05-04 15:20:00,35.6,35.63,35.58,35.62,522724.0,31.5965,31.6231,31.5788,31.6143,522724.0
2020-05-04 15:30:00,35.62,35.69,35.61,35.64,768457.0,31.6143,31.6764,31.6054,31.632,768457.0
2020-05-04 15:40:00,35.65,35.69,35.64,35.67,886724.0,31.6409,31.6764,31.632,31.6586,886724.0
2020-05-04 15:50:00,35.66,35.74,35.62,35.72,2727250.0,31.6498,31.7208,31.6143,31.703,2727250.0
2020-05-05 09:30:00,36.06,36.16,36.03,36.12,2942920.0,32.0048,32.0935,31.9781,32.058,2942920.0
2020-05-05 09:40:00,36.12,36.19,36.11,36.16,1257243.0,32.058,32.1202,32.0491,32.0935,1257243.0
2020-05-05 09:50:00,36.17,36.22,36.16,36.2,1581976.0,32.1024,32.1468,32.0935,32.129,1581976.0
2020-05-05 10:00:00,36.2,36.24,36.14,36.18,1201196.0,32.129,32.1645,32.0758,32.1113,1201196.0
2020-05-05 10:10:00,36.18,36.18,36.12,36.14,741082.0,32.1113,32.1113,32.058,32.0758,741082.0
2020-05-05 10:20:00,36.15,36.16,36.05,36.06,1064754.0,32.0847,32.0935,31.9959,32.0048,1064754.0
2020-05-05 10:30:00,36.05,36.07,36.03,36.07,511472.0,31.9959,32.0136,31.9781,32.0136,511472.0
2020-05-05 10:40:00,36.07,36.07,35.99,35.99,607732.0,32.0136,32.0136,31.9426,31.9426,607732.0
2020-05-05 10:50:00,36.0,36.04,35.98,36.02,984252.0,31.9515,31.987,31.9338,31.9693,984252.0
2020-05-05 11:00:00,36.02,36.08,36.02,36.06,571858.0,31.9693,32.0225,31.9693,32.0048,571858.0
2020-05-05 11:10:00,36.07,36.08,36.03,36.06,463663.0,32.0136,32.0225,31.9781,32.0048,463663.0
2020-05-05 11:20:00,36.05,36.1,36.05,36.1,707614.0,31.9959,32.0403,31.9959,32.0403,707614.0
2020-05-05 11:30:00,36.1,36.13,36.09,36.09,1169776.0,32.0403,32.0669,32.0314,32.0314,1169776.0
2020-05-05 11:40:00,36.09,36.14,36.09,36.12,731584.0,32.0314,32.0758,32.0314,32.058,731584.0
2020-05-05 11:50:00,36.11,36.12,36.09,36.11,435917.0,32.0491,32.058,32.0314,32.0491,435917.0
2020-05-05 12:00:00,36.11,36.13,36.09,36.13,574108.0,32.0491,32.0669,32.0314,32.0669,574108.0
2020-05-05 12:10:00,36.12,36.14,36.11,36.13,289657.0,32.058,32.0758,32.0491,32.0669,289657.0
2020-05-05 12:20:00,36.13,36.14,36.08,36.09,377041.0,32.0669,32.0758,32.0225,32.0314,377041.0
2020-05-05 12:30:00,36.09,36.11,36.05,36.06,349727.0,32.0314,32.0491,31.9959,32.0048,349727.0
2020-05-05 12:40:00,36.06,36.07,36.01,36.05,997120.0,32.0048,32.0136,31.9604,31.9959,997120.0
2020-05-05 12:50:00,36.05,36.06,36.01,36.02,530819.0,31.9959,32.0048,31.9604,31.9693,530819.0
2020-05-05 13:00:00,36.02,36.04,36.0,36.02,284850.0,31.9693,31.987,31.9515,31.9693,284850.0
2020-05-05 13:10:00,36.02,36.04,35.99,36.04,502087.0,31.9693,31.987,31.9426,31.987,502087.0
2020-05-05 13:20:00,36.03,36.05,36.01,36.02,639281.0,31.9781,31.9959,31.9604,31.9693,639281.0
2020-05-05 13:30:00,36.02,36.06,36.02,36.04,304426.0,31.9693,32.0048,31.9693,31.987,304426.0
2020-05-05 13:40:00,36.03,36.07,36.03,36.07,267697.0,31.9781,32.0136,31.9781,32.0136,267697.0
2020-05-05 13:50:00,36.07,36.08,36.05,36.06,319744.0,32.0136,32.0225,31.9959,32.0048,319744.0
2020-05-05 14:00:00,36.06,36.09,36.04,36.09,354232.0,32.0048,32.0314,31.987,32.0314,354232.0
2020-05-05 14:10:00,36.09,36.12,36.07,36.11,629466.0,32.0314,32.058,32.0136,32.0491,629466.0
2020-05-05 14:20:00,36.11,36.12,36.1,36.1,216439.0,32.0491,32.058,32.0403,32.0403,216439.0
2020-05-05 14:30:00,36.1,36.12,36.08,36.09,483194.0,32.0403,32.058,32.0225,32.0314,483194.0
2020-05-05 14:40:00,36.09,36.11,36.07,36.11,513428.0,32.0314,32.0491,32.0136,32.0491,513428.0
2020-05-05 14:50:00,36.11,36.15,36.1,36.14,292314.0,32.0491,32.0847,32.0403,32.0758,292314.0
2020-05-05 15:00:00,36.13,36.14,36.11,36.14,1008807.0,32.0669,32.0758,32.0491,32.0758,1008807.0
2020-05-05 15:10:00,36.14,36.15,36.01,36.03,1875932.0,32.0758,32.0847,31.9604,31.9781,1875932.0
2020-05-05 15:20:00,36.03,36.05,35.96,35.99,1469567.0,31.9781,31.9959,31.916,31.9426,1469567.0
2020-05-05 15:30:00,35.99,36.0,35.86,35.9,3580077.0,31.9426,31.9515,31.8273,31.8628,3580077.0
2020-05-05 15:40:00,35.89,35.93,35.87,35.93,2223399.0,31.8539,31.8894,31.8361,31.8894,2223399.0
2020-05-05 15:50:00,35.93,35.97,35.9,35.91,4505957.0,31.8894,31.9249,31.8628,31.8716,4505957.0
2020-05-06 09:30:00,36.12,36.16,36.04,36.05,1958322.0,32.058,32.0935,31.987,31.9959,1958322.0
2020-05-06 09:40:00,36.05,36.09,36.01,36.02,1891647.0,31.9959,32.0314,31.9604,31.9693,1891647.0
2020-05-06 09:50:00,36.02,36.06,35.9,35.95,1086695.0,31.9693,32.0048,31.8628,31.9071,1086695.0
2020-05-06 10:00:00,35.95,35.97,35.79,35.79,4389249.0,31.9071,31.9249,31.7651,31.7651,4389249.0
2020-05-06 10:10:00,35.78,35.84,35.76,35.84,1090630.0,31.7563,31.8095,31.7385,31.8095,1090630.0
2020-05-06 10:20:00,35.83,35.92,35.82,35.9,1174340.0,31.8006,31.8805,31.7918,31.8628,1174340.0
2020-05-06 10:30:00,35.9,35.95,35.88,35.88,687255.0,31.8628,31.9071,31.845,31.845,687255.0
2020-05-06 10:40:00,35.88,36.0,35.86,35.98,683403.0,31.845,31.9515,31.8273,31.9338,683403.0
2020-05-06 10:50:00,35.98,35.99,35.92,35.94,629053.0,31.9338,31.9426,31.8805,31.8983,629053.0
2020-05-06 11:00:00,35.94,35.96,35.89,35.92,590919.0,31.8983,31.916,31.8539,31.8805,590919.0
2020-05-06 11:10:00,35.92,35.95,35.88,35.89,413060.0,31.8805,31.9071,31.845,31.8539,413060.0
2020-05-06 11:20:00,35.89,35.9,35.82,35.87,1295976.0,31.8539,31.8628,31.7918,31.8361,1295976.0
2020-05-06 11:30:00,35.87,35.9,35.84,35.89,484270.0,31.8361,31.8628,31.8095,31.8539,484270.0
2020-05-06 11:40:00,35.89,35.9,35.82,35.82,391357.0,31.8539,31.8628,31.7918,31.7918,391357.0
2020-05-06 11:50:00,35.82,35.85,35.79,35.85,270040.0,31.7918,31.8184,31.7651,31.8184,270040.0
2020-05-06 12:00:00,35.84,35.87,35.81,35.82,356376.0,31.8095,31.8361,31.7829,31.7918,356376.0
2020-05-06 12:10:00,35.82,35.87,35.81,35.86,165532.0,31.7918,31.8361,31.7829,31.8273,165532.0
2020-05-06 12:20:00,35.86,35.88,35.84,35.88,355730.0,31.8273,31.845,31.8095,31.845,355730.0
2020-05-06 12:30:00,35.88,35.92,35.86,35.9,416029.0,31.845,31.8805,31.8273,31.8628,416029.0
2020-05-06 12:40:00,35.91,35.93,35.88,35.91,336629.0,31.8716,31.8894,31.845,31.8716,336629.0
2020-05-06 12:50:00,35.91,35.94,35.9,35.9,508168.0,31.8716,31.8983,31.8628,31.8628,508168.0
2020-05-06 13:00:00,35.9,35.91,35.87,35.9,191062.0,31.8628,31.8716,31.8361,31.8628,191062.0
2020-05-06 13:10:00,35.91,35.93,35.89,35.93,182722.0,31.8716,31.8894,31.8539,31.8894,182722.0
2020-05-06 13:20:00,35.93,35.95,35.88,35.95,228406.0,31.8894,31.9071,31.845,31.9071,228406.0
2020-05-06 13:30:00,35.94,35.98,35.94,35.97,277653.0,31.8983,31.9338,31.8983,31.9249,277653.0
2020-05-06 13:40:00,35.98,35.99,35.95,35.96,218629.0,31.9338,31.9426,31.9071,31.916,218629.0
2020-05-06 13:50:00,35.97,35.99,35.96,35.96,178217.0,31.9249,31.9426,31.916,31.916,178217.0
2020-05-06 14:00:00,35.96,35.96,35.91,35.93,429093.0,31.916,31.916,31.8716,31.8894,429093.0
2020-05-06 14:10:00,35.93,35.94,35.88,35.93,396652.0,31.8894,31.8983,31.845,31.8894,396652.0
2020-05-06 14:20:00,35.93,35.95,35.92,35.92,468412.0,31.8894,31.9071,31.8805,31.8805,468412.0
2020-05-06 14:30:00,35.92,35.94,35.9,35.94,586304.0,31.8805,31.8983,31.8628,31.8983,586304.0
2020-05-06 14:40:00,35.93,35.96,35.9,35.95,412172.0,31.8894,31.916,31.8628,31.9071,412172.0
2020-05-06 14:50:00,35.94,35.96,35.92,35.93,476732.0,31.8983,31.916,31.8805,31.8894,476732.0
2020-05-06 15:00:00,35.93,35.94,35.9,35.94,337133.0,31.8894,31.8983,31.8628,31.8983,337133.0
2020-05-06 15:10:00,35.93,35.95,35.91,35.94,466670.0,31.8894,31.9071,31.8716,31.8983,466670.0
2020-05-06 15:20:00,35.94,35.96,35.91,35.92,477667.0,31.8983,31.916,31.8716,31.8805,477667.0
2020-05-06 15:30:00,35.91,35.92,35.84,35.86,741560.0,31.8716,31.8805,31.8095,31.8273,741560.0
2020-05-06 15:40:00,35.86,35.86,35.78,35.79,1155324.0,31.8273,31.8273,31.7563,31.7651,1155324.0
2020-05-06 15:50:00,35.79,35.85,35.77,35.79,5124825.0,31.7651,31.8184,31.7474,31.7651,5124825.0
2020-05-07 09:30:00,36.13,36.22,36.12,36.18,5605766.0,32.0669,32.1468,32.058,32.1113,5605766.0
2020-05-07 09:40:00,36.19,36.21,36.16,36.19,951848.0,32.1202,32.1379,32.0935,32.1202,951848.0
2020-05-07 09:50:00,36.18,36.24,36.16,36.18,499951.0,32.1113,32.1645,32.0935,32.1113,499951.0
2020-05-07 10:00:00,36.18,36.18,36.06,36.09,730301.0,32.1113,32.1113,32.0048,32.0314,730301.0
2020-05-07 10:10:00,36.1,36.1,35.98,36.02,956396.0,32.0403,32.0403,31.9338,31.9693,956396.0
2020-05-07 10:20:00,36.02,36.03,35.98,36.01,540638.0,31.9693,31.9781,31.9338,31.9604,540638.0
2020-05-07 10:30:00,36.01,36.05,35.99,36.0,785071.0,31.9604,31.9959,31.9426,31.9515,785071.0
2020-05-07 10:40:00,36.0,36.05,35.94,35.96,686663.0,31.9515,31.9959,31.8983,31.916,686663.0
2020-05-07 10:50:00,35.95,35.98,35.91,35.94,772580.0,31.9071,31.9338,31.8716,31.8983,772580.0
2020-05-07 11:00:00,35.93,35.98,35.93,35.96,563089.0,31.8894,31.9338,31.8894,31.916,563089.0
2020-05-07 11:10:00,35.95,36.05,35.95,36.05,749303.0,31.9071,31.9959,31.9071,31.9959,749303.0
2020-05-07 11:20:00,36.04,36.05,36.02,36.03,296251.0,31.987,31.9959,31.9693,31.9781,296251.0
2020-05-07 11:30:00,36.03,36.09,36.03,36.07,517712.0,31.9781,32.0314,31.9781,32.0136,517712.0
2020-05-07 11:40:00,36.07,36.22,36.06,36.19,1257031.0,32.0136,32.1468,32.0048,32.1202,1257031.0
2020-05-07 11:50:00,36.2,36.22,36.16,36.2,463336.0,32.129,32.1468,32.0935,32.129,463336.0
2020-05-07 12:00:00,36.2,36.22,36.17,36.18,490603.0,32.129,32.1468,32.1024,32.1113,490603.0
2020-05-07 12:10:00,36.17,36.18,36.16,36.16,349495.0,32.1024,32.1113,32.0935,32.0935,349495.0
2020-05-07 12:20:00,36.17,36.2,36.14,36.16,595622.0,32.1024,32.129,32.0758,32.0935,595622.0
2020-05-07 12:30:00,36.16,36.17,36.11,36.12,272781.0,32.0935,32.1024,32.0491,32.058,272781.0
2020-05-07 12:40:00,36.12,36.16,36.11,36.12,442363.0,32.058,32.0935,32.0491,32.058,442363.0
2020-05-07 12:50:00,36.12,36.15,36.1,36.15,323537.0,32.058,32.0847,32.0403,32.0847,323537.0
2020-05-07 13:00:00,36.15,36.17,36.14,36.15,255301.0,32.0847,32.1024,32.0758,32.0847,255301.0
2020-05-07 13:10:00,36.15,36.15,36.11,36.12,343415.0,32.0847,32.0847,32.0491,32.058,343415.0
2020-05-07 13:20:00,36.11,36.13,36.09,36.09,501071.0,32.0491,32.0669,32.0314,32.0314,501071.0
2020-05-07 13:30:00,36.1,36.13,36.09,36.12,428096.0,32.0403,32.0669,32.0314,32.058,428096.0
2020-05-07 13:40:00,36.12,36.14,36.1,36.13,412812.0,32.058,32.0758,32.0403,32.0669,412812.0
2020-05-07 13:50:00,36.13,36.14,36.08,36.11,316513.0,32.0669,32.0758,32.0225,32.0491,316513.0
2020-05-07 14:00:00,36.11,36.12,36.08,36.11,524829.0,32.0491,32.058,32.0225,32.0491,524829.0
2020-05-07 14:10:00,36.1,36.15,36.1,36.12,809493.0,32.0403,32.0847,32.0403,32.058,809493.0
2020-05-07 14:20:00,36.12,36.12,36.05,36.07,353846.0,32.058,32.058,31.9959,32.0136,353846.0
2020-05-07 14:30:00,36.07,36.1,36.05,36.08,279805.0,32.0136,32.0403,31.9959,32.0225,279805.0
2020-05-07 14:40:00,36.07,36.08,36.02,36.05,503469.0,32.0136,32.0225,31.9693,31.9959,503469.0
2020-05-07 14:50:00,36.05,36.08,36.03,36.07,428673.0,31.9959,32.0225,31.9781,32.0136,428673.0
2020-05-07 15:00:00,36.07,36.1,36.02,36.08,748843.0,32.0136,32.0403,31.9693,32.0225,748843.0
2020-05-07 15:10:00,36.08,36.1,36.0,36.04,955120.0,32.0225,32.0403,31.9515,31.987,955120.0
2020-05-07 15:20:00,36.04,36.08,36.03,36.07,330847.0,31.987,32.0225,31.9781,32.0136,330847.0
2020-05-07 15:30:00,36.07,36.08,36.03,36.05,368935.0,32.0136,32.0225,31.9781,31.9959,368935.0
2020-05-07 15:40:00,36.04,36.07,36.03,36.06,537181.0,31.987,32.0136,31.9781,32.0048,537181.0
2020-05-07 15:50:00,36.05,36.11,36.04,36.09,2318214.0,31.9959,32.0491,31.987,32.0314,2318214.0
2020-05-08 09:30:00,36.54,36.59,36.51,36.55,2220101.0,32.4308,32.4752,32.4042,32.4397,2220101.0
2020-05-08 09:40:00,36.54,36.69,36.54,36.68,1673604.0,32.4308,32.5639,32.4308,32.555,1673604.0
2020-05-08 09:50:00,36.68,36.72,36.67,36.7,1084078.0,32.555,32.5906,32.5462,32.5728,1084078.0
2020-05-08 10:00:00,36.7,36.85,36.69,36.84,5607337.0,32.5728,32.7059,32.5639,32.6971,5607337.0
2020-05-08 10:10:00,36.84,36.95,36.84,36.93,1748009.0,32.6971,32.7947,32.6971,32.7769,1748009.0
2020-05-08 10:20:00,36.93,36.93,36.83,36.84,1826025.0,32.7769,32.7769,32.6882,32.6971,1826025.0
2020-05-08 10:30:00,36.84,36.88,36.81,36.88,987236.0,32.6971,32.7326,32.6704,32.7326,987236.0
2020-05-08 10:40:00,36.88,36.88,36.83,36.84,812218.0,32.7326,32.7326,32.6882,32.6971,812218.0
2020-05-08 10:50:00,36.85,36.87,36.81,36.84,518403.0,32.7059,32.7237,32.6704,32.6971,518403.0
2020-05-08 11:00:00,36.84,36.87,36.79,36.84,623890.0,32.6971,32.7237,32.6527,32.6971,623890.0
2020-05-08 11:10:00,36.84,36.89,36.84,36.88,512282.0,32.6971,32.7414,32.6971,32.7326,512282.0
2020-05-08 11:20:00,36.89,36.93,36.86,36.91,1494551.0,32.7414,32.7769,32.7148,32.7592,1494551.0
2020-05-08 11:30:00,36.91,36.93,36.87,36.89,861303.0,32.7592,32.7769,32.7237,32.7414,861303.0
2020-05-08 11:40:00,36.89,36.92,36.88,36.9,521244.0,32.7414,32.7681,32.7326,32.7503,521244.0
2020-05-08 11:50:00,36.9,36.92,36.87,36.9,1081248.0,32.7503,32.7681,32.7237,32.7503,1081248.0
2020-05-08 12:00:00,36.89,36.9,36.82,36.83,787336.0,32.7414,32.7503,32.6793,32.6882,787336.0
2020-05-08 12:10:00,36.83,36.83,36.79,36.8,466917.0,32.6882,32.6882,32.6527,32.6616,466917.0
2020-05-08 12:20:00,36.8,36.82,36.78,36.82,322125.0,32.6616,32.6793,32.6438,32.6793,322125.0
2020-05-08 12:30:00,36.81,36.84,36.8,36.84,352305.0,32.6704,32.6971,32.6616,32.6971,352305.0
2020-05-08 12:40:00,36.84,36.85,36.81,36.82,667588.0,32.6971,32.7059,32.6704,32.6793,667588.0
2020-05-08 12:50:00,36.82,36.86,36.81,36.85,1428393.0,32.6793,32.7148,32.6704,32.7059,1428393.0
2020-05-08 13:00:00,36.85,36.86,36.79,36.8,528029.0,32.7059,32.7148,32.6527,32.6616,528029.0
2020-05-08 13:10:00,36.81,36.84,36.8,36.81,409786.0,32.6704,32.6971,32.6616,32.6704,409786.0
2020-05-08 13:20:00,36.8,36.83,36.79,36.8,420803.0,32.6616,32.6882,32.6527,32.6616,420803.0
2020-05-08 13:30:00,36.8,36.81,36.76,36.77,498949.0,32.6616,32.6704,32.6261,32.6349,498949.0
2020-05-08 13:40:00,36.77,36.78,36.72,36.75,447853.0,32.6349,32.6438,32.5906,32.6172,447853.0
2020-05-08 13:50:00,36.75,36.77,36.72,36.73,392648.0,32.6172,32.6349,32.5906,32.5994,392648.0
2020-05-08 14:00:00,36.73,36.75,36.72,36.73,286753.0,32.5994,32.6172,32.5906,32.5994,286753.0
2020-05-08 14:10:00,36.73,36.8,36.72,36.77,1031998.0,32.5994,32.6616,32.5906,32.6349,1031998.0
2020-05-08 14:20:00,36.77,36.78,36.75,36.77,470000.0,32.6349,32.6438,32.6172,32.6349,470000.0
2020-05-08 14:30:00,36.77,36.78,36.72,36.73,392958.0,32.6349,32.6438,32.5906,32.5994,392958.0
2020-05-08 14:40:00,36.73,36.76,36.73,36.76,384215.0,32.5994,32.6261,32.5994,32.6261,384215.0
2020-05-08 14:50:00,36.76,36.76,36.73,36.75,335016.0,32.6261,32.6261,32.5994,32.6172,335016.0
2020-05-08 15:00:00,36.75,36.79,36.74,36.77,569093.0,32.6172,32.6527,32.6083,32.6349,569093.0
2020-05-08 15:10:00,36.76,36.77,36.72,36.73,528394.0,32.6261,32.6349,32.5906,32.5994,528394.0
2020-05-08 15:20:00,36.73,36.77,36.73,36.77,456642.0,32.5994,32.6349,32.5994,32.6349,456642.0
2020-05-08 15:30:00,36.77,36.82,36.76,36.82,1371363.0,32.6349,32.6793,32.6261,32.6793,1371363.0
2020-05-08 15:40:00,36.82,36.85,36.81,36.83,1124752.0,32.6793,32.7059,32.6704,32.6882,1124752.0
2020-05-08 15:50:00,36.83,36.87,36.82,36.85,2190735.0,32.6882,32.7237,32.6793,32.7059,2190735.0
2020-05-11 09:30:00,36.62,36.66,36.56,36.66,1830843.0,32.5018,32.5373,32.4485,32.5373,1830843.0
2020-05-11 09:40:00,36.66,36.7,36.63,36.69,815302.0,32.5373,32.5728,32.5107,32.5639,815302.0
2020-05-11 09:50:00,36.69,36.7,36.62,36.63,748782.0,32.5639,32.5728,32.5018,32.5107,748782.0
2020-05-11 10:00:00,36.63,36.71,36.62,36.7,509717.0,32.5107,32.5817,32.5018,32.5728,509717.0
2020-05-11 10:10:00,36.69,36.7,36.63,36.65,548530.0,32.5639,32.5728,32.5107,32.5284,548530.0
2020-05-11 10:20:00,36.64,36.69,36.64,36.67,314230.0,32.5195,32.5639,32.5195,32.5462,314230.0
2020-05-11 10:30:00,36.66,36.68,36.6,36.64,995164.0,32.5373,32.555,32.484,32.5195,995164.0
2020-05-11 10:40:00,36.64,36.68,36.61,36.67,696668.0,32.5195,32.555,32.4929,32.5462,696668.0
2020-05-11 10:50:00,36.68,36.68,36.61,36.62,627990.0,32.555,32.555,32.4929,32.5018,627990.0
2020-05-11 11:00:00,36.62,36.65,36.61,36.62,301983.0,32.5018,32.5284,32.4929,32.5018,301983.0
2020-05-11 11:10:00,36.62,36.65,36.58,36.64,300119.0,32.5018,32.5284,32.4663,32.5195,300119.0
2020-05-11 11:20:00,36.64,36.68,36.62,36.68,333605.0,32.5195,32.555,32.5018,32.555,333605.0
2020-05-11 11:30:00,36.68,36.73,36.66,36.73,1086615.0,32.555,32.5994,32.5373,32.5994,1086615.0
2020-05-11 11:40:00,36.72,36.74,36.72,36.72,443826.0,32.5906,32.6083,32.5906,32.5906,443826.0
2020-05-11 11:50:00,36.73,36.74,36.7,36.73,313975.0,32.5994,32.6083,32.5728,32.5994,313975.0
2020-05-11 12:00:00,36.72,36.74,36.69,36.7,307500.0,32.5906,32.6083,32.5639,32.5728,307500.0
2020-05-11 12:10:00,36.7,36.75,36.68,36.75,523402.0,32.5728,32.6172,32.555,32.6172,523402.0
2020-05-11 12:20:00,36.75,36.79,36.74,36.78,356935.0,32.6172,32.6527,32.6083,32.6438,356935.0
2020-05-11 12:30:00,36.78,36.81,36.77,36.79,823579.0,32.6438,32.6704,32.6349,32.6527,823579.0
2020-05-11 12:40:00,36.8,36.82,36.77,36.77,854071.0,32.6616,32.6793,32.6349,32.6349,854071.0
2020-05-11 12:50:00,36.78,36.81,36.77,36.79,197438.0,32.6438,32.6704,32.6349,32.6527,197438.0
2020-05-11 13:00:00,36.79,36.83,36.76,36.83,327017.0,32.6527,32.6882,32.6261,32.6882,327017.0
2020-05-11 13:10:00,36.83,36.84,36.81,36.83,841048.0,32.6882,32.6971,32.6704,32.6882,841048.0
2020-05-11 13:20:00,36.83,36.84,36.77,36.79,1151490.0,32.6882,32.6971,32.6349,32.6527,1151490.0
2020-05-11 13:30:00,36.79,36.81,36.78,36.8,192193.0,32.6527,32.6704,32.6438,32.6616,192193.0
2020-05-11 13:40:00,36.79,36.8,36.73,36.73,1139491.0,32.6527,32.6616,32.5994,32.5994,1139491.0
2020-05-11 13:50:00,36.73,36.74,36.71,36.72,449865.0,32.5994,32.6083,32.5817,32.5906,449865.0
2020-05-11 14:00:00,36.71,36.72,36.66,36.68,394878.0,32.5817,32.5906,32.5373,32.555,394878.0
2020-05-11 14:10:00,36.68,36.68,36.62,36.66,302290.0,32.555,32.555,32.5018,32.5373,302290.0
2020-05-11 14:20:00,36.66,36.68,36.63,36.65,291111.0,32.5373,32.555,32.5107,32.5284,291111.0
2020-05-11 14:30:00,36.65,36.7,36.64,36.7,935672.0,32.5284,32.5728,32.5195,32.5728,935672.0
2020-05-11 14:40:00,36.7,36.7,36.66,36.68,757083.0,32.5728,32.5728,32.5373,32.555,757083.0
2020-05-11 14:50:00,36.68,36.7,36.67,36.69,245613.0,32.555,32.5728,32.5462,32.5639,245613.0
2020-05-11 15:00:00,36.69,36.72,36.68,36.7,821894.0,32.5639,32.5906,32.555,32.5728,821894.0
2020-05-11 15:10:00,36.71,36.72,36.68,36.7,444622.0,32.5817,32.5906,32.555,32.5728,444622.0
2020-05-11 15:20:00,36.7,36.7,36.65,36.68,924800.0,32.5728,32.5728,32.5284,32.555,924800.0
2020-05-11 15:30:00,36.68,36.69,36.64,36.66,981059.0,32.555,32.5639,32.5195,32.5373,981059.0
2020-05-11 15:40:00,36.66,36.69,36.65,36.67,1407575.0,32.5373,32.5639,32.5284,32.5462,1407575.0
2020-05-11 15:50:00,36.67,36.7,36.6,36.61,2971059.0,32.5462,32.5728,32.484,32.4929,2971059.0
2020-05-12 09:30:00,36.9,36.96,36.87,36.92,1546248.0,32.7503,32.8036,32.7237,32.7681,1546248.0
2020-05-12 09:40:00,36.92,36.96,36.84,36.87,1088905.0,32.7681,32.8036,32.6971,32.7237,1088905.0
2020-05-12 09:50:00,36.87,36.95,36.8,36.94,2317370.0,32.7237,32.7947,32.6616,32.7858,2317370.0
2020-05-12 10:00:00,36.95,36.96,36.9,36.94,793215.0,32.7947,32.8036,32.7503,32.7858,793215.0
2020-05-12 10:10:00,36.94,37.01,36.9,37.0,808717.0,32.7858,32.8479,32.7503,32.8391,808717.0
2020-05-12 10:20:00,37.0,37.01,36.93,36.96,877032.0,32.8391,32.8479,32.7769,32.8036,877032.0
2020-05-12 10:30:00,36.95,37.0,36.94,36.97,509338.0,32.7947,32.8391,32.7858,32.8124,509338.0
2020-05-12 10:40:00,36.97,37.0,36.93,36.96,615649.0,32.8124,32.8391,32.7769,32.8036,615649.0
2020-05-12 10:50:00,36.96,37.16,36.96,37.13,620583.0,32.8036,32.9811,32.8036,32.9544,620583.0
2020-05-12 11:00:00,37.14,37.14,37.05,37.13,1083937.0,32.9633,32.9633,32.8834,32.9544,1083937.0
2020-05-12 11:10:00,37.14,37.15,37.08,37.09,463022.0,32.9633,32.9722,32.9101,32.9189,463022.0
2020-05-12 11:20:00,37.09,37.11,37.06,37.1,1705328.0,32.9189,32.9367,32.8923,32.9278,1705328.0
2020-05-12 11:30:00,37.1,37.13,37.06,37.09,1339710.0,32.9278,32.9544,32.8923,32.9189,1339710.0
2020-05-12 11:40:00,37.09,37.11,37.06,37.09,804341.0,32.9189,32.9367,32.8923,32.9189,804341.0
2020-05-12 11:50:00,37.09,37.14,37.08,37.11,953400.0,32.9189,32.9633,32.9101,32.9367,953400.0
2020-05-12 12:00:00,37.11,37.13,37.09,37.09,568069.0,32.9367,32.9544,32.9189,32.9189,568069.0
2020-05-12 12:10:00,37.09,37.09,37.05,37.08,552245.0,32.9189,32.9189,32.8834,32.9101,552245.0
2020-05-12 12:20:00,37.08,37.12,37.06,37.1,567838.0,32.9101,32.9456,32.8923,32.9278,567838.0
2020-05-12 12:30:00,37.1,37.12,37.07,37.09,702322.0,32.9278,32.9456,32.9012,32.9189,702322.0
2020-05-12 12:40:00,37.09,37.11,37.07,37.1,331265.0,32.9189,32.9367,32.9012,32.9278,331265.0
2020-05-12 12:50:00,37.1,37.15,37.09,37.13,380666.0,32.9278,32.9722,32.9189,32.9544,380666.0
2020-05-12 13:00:00,37.13,37.14,37.09,37.11,723712.0,32.9544,32.9633,32.9189,32.9367,723712.0
2020-05-12 13:10:00,37.1,37.11,36.99,37.0,881169.0,32.9278,32.9367,32.8302,32.8391,881169.0
2020-05-12 13:20:00,37.0,37.0,36.87,36.9,2882985.0,32.8391,32.8391,32.7237,32.7503,2882985.0
2020-05-12 13:30:00,36.89,36.94,36.87,36.93,970220.0,32.7414,32.7858,32.7237,32.7769,970220.0
2020-05-12 13:40:00,36.92,36.94,36.89,36.92,651530.0,32.7681,32.7858,32.7414,32.7681,651530.0
2020-05-12 13:50:00,36.92,36.96,36.9,36.92,1000729.0,32.7681,32.8036,32.7503,32.7681,1000729.0
2020-05-12 14:00:00,36.92,36.95,36.89,36.9,634868.0,32.7681,32.7947,32.7414,32.7503,634868.0
2020-05-12 14:10:00,36.9,36.91,36.8,36.81,2606064.0,32.7503,32.7592,32.6616,32.6704,2606064.0
2020-05-12 14:20:00,36.8,36.85,36.8,36.84,809633.0,32.6616,32.7059,32.6616,32.6971,809633.0
2020-05-12 14:30:00,36.84,36.84,36.78,36.83,1278592.0,32.6971,32.6971,32.6438,32.6882,1278592.0
2020-05-12 14:40:00,36.82,36.83,36.76,36.8,495381.0,32.6793,32.6882,32.6261,32.6616,495381.0
2020-05-12 14:50:00,36.8,36.83,36.79,36.8,370238.0,32.6616,32.6882,32.6527,32.6616,370238.0
2020-05-12 15:00:00,36.8,36.82,36.78,36.8,470217.0,32.6616,32.6793,32.6438,32.6616,470217.0
2020-05-12 15:10:00,36.79,36.8,36.7,36.71,793666.0,32.6527,32.6616,32.5728,32.5817,793666.0
2020-05-12 15:20:00,36.71,36.72,36.66,36.66,446720.0,32.5817,32.5906,32.5373,32.5373,446720.0
2020-05-12 15:30:00,36.67,36.69,36.61,36.61,752355.0,32.5462,32.5639,32.4929,32.4929,752355.0
2020-05-12 15:40:00,36.61,36.61,36.5,36.53,2570509.0,32.4929,32.4929,32.3953,32.4219,2570509.0
2020-05-12 15:50:00,36.52,36.53,36.45,36.47,5473243.0,32.413,32.4219,32.3509,32.3687,5473243.0
2020-05-13 09:30:00,36.87,36.89,36.67,36.76,2848258.0,32.7237,32.7414,32.5462,32.6261,2848258.0
2020-05-13 09:40:00,36.76,36.86,36.71,36.86,1585729.0,32.6261,32.7148,32.5817,32.7148,1585729.0
2020-05-13 09:50:00,36.86,36.86,36.79,36.84,1387582.0,32.7148,32.7148,32.6527,32.6971,1387582.0
2020-05-13 10:00:00,36.83,36.91,36.83,36.88,1450540.0,32.6882,32.7592,32.6882,32.7326,1450540.0
2020-05-13 10:10:00,36.88,36.88,36.83,36.84,1182231.0,32.7326,32.7326,32.6882,32.6971,1182231.0
2020-05-13 10:20:00,36.84,36.88,36.78,36.87,1499576.0,32.6971,32.7326,32.6438,32.7237,1499576.0
2020-05-13 10:30:00,36.87,36.95,36.86,36.87,1144471.0,32.7237,32.7947,32.7148,32.7237,1144471.0
2020-05-13 10:40:00,36.88,36.9,36.8,36.8,378774.0,32.7326,32.7503,32.6616,32.6616,378774.0
2020-05-13 10:50:00,36.81,36.83,36.7,36.71,596535.0,32.6704,32.6882,32.5728,32.5817,596535.0
2020-05-13 11:00:00,36.71,36.74,36.69,36.7,621834.0,32.5817,32.6083,32.5639,32.5728,621834.0
2020-05-13 11:10:00,36.7,36.76,36.65,36.65,1155697.0,32.5728,32.6261,32.5284,32.5284,1155697.0
2020-05-13 11:20:00,36.65,36.66,36.53,36.61,1354525.0,32.5284,32.5373,32.4219,32.4929,1354525.0
2020-05-13 11:30:00,36.61,36.65,36.54,36.58,763674.0,32.4929,32.5284,32.4308,32.4663,763674.0
2020-05-13 11:40:00,36.58,36.59,36.41,36.43,3202361.0,32.4663,32.4752,32.3154,32.3332,3202361.0
2020-05-13 11:50:00,36.43,36.48,36.36,36.4,1534698.0,32.3332,32.3775,32.271,32.3065,1534698.0
2020-05-13 12:00:00,36.4,36.44,36.28,36.29,865101.0,32.3065,32.342,32.2,32.2089,865101.0
2020-05-13 12:10:00,36.29,36.31,36.19,36.2,1456185.0,32.2089,32.2267,32.1202,32.129,1456185.0
2020-05-13 12:20:00,36.19,36.31,36.19,36.29,946735.0,32.1202,32.2267,32.1202,32.2089,946735.0
2020-05-13 12:30:00,36.3,36.33,36.26,36.33,1335476.0,32.2178,32.2444,32.1823,32.2444,1335476.0
2020-05-13 12:40:00,36.33,36.33,36.25,36.32,1433834.0,32.2444,32.2444,32.1734,32.2355,1433834.0
2020-05-13 12:50:00,36.32,36.35,36.3,36.32,350180.0,32.2355,32.2622,32.2178,32.2355,350180.0
2020-05-13 13:00:00,36.32,36.33,36.23,36.26,957007.0,32.2355,32.2444,32.1557,32.1823,957007.0
2020-05-13 13:10:00,36.27,36.38,36.27,36.37,529992.0,32.1912,32.2888,32.1912,32.2799,529992.0
2020-05-13 13:20:00,36.37,36.37,36.29,36.34,314993.0,32.2799,32.2799,32.2089,32.2533,314993.0
2020-05-13 13:30:00,36.34,36.35,36.29,36.32,292946.0,32.2533,32.2622,32.2089,32.2355,292946.0
2020-05-13 13:40:00,36.33,36.35,36.29,36.3,331397.0,32.2444,32.2622,32.2089,32.2178,331397.0
2020-05-13 13:50:00,36.3,36.32,36.24,36.25,369764.0,32.2178,32.2355,32.1645,32.1734,369764.0
2020-05-13 14:00:00,36.26,36.26,36.17,36.22,2975753.0,32.1823,32.1823,32.1024,32.1468,2975753.0
2020-05-13 14:10:00,36.22,36.28,36.19,36.26,942004.0,32.1468,32.2,32.1202,32.1823,942004.0
2020-05-13 14:20:00,36.26,36.29,36.22,36.23,304704.0,32.1823,32.2089,32.1468,32.1557,304704.0
2020-05-13 14:30:00,36.23,36.25,36.19,36.22,520840.0,32.1557,32.1734,32.1202,32.1468,520840.0
2020-05-13 14:40:00,36.22,36.23,36.18,36.22,688233.0,32.1468,32.1557,32.1113,32.1468,688233.0
2020-05-13 14:50:00,36.22,36.23,36.19,36.2,1758128.0,32.1468,32.1557,32.1202,32.129,1758128.0
2020-05-13 15:00:00,36.2,36.31,36.19,36.24,1498272.0,32.129,32.2267,32.1202,32.1645,1498272.0
2020-05-13 15:10:00,36.24,36.27,36.2,36.25,1216553.0,32.1645,32.1912,32.129,32.1734,1216553.0
2020-05-13 15:20:00,36.25,36.26,36.15,36.23,597008.0,32.1734,32.1823,32.0847,32.1557,597008.0
2020-05-13 15:30:00,36.23,36.3,36.21,36.27,2226934.0,32.1557,32.2178,32.1379,32.1912,2226934.0
2020-05-13 15:40:00,36.28,36.37,36.27,36.35,1431967.0,32.2,32.2799,32.1912,32.2622,1431967.0
2020-05-13 15:50:00,36.34,36.42,36.34,36.4,5241265.0,32.2533,32.3243,32.2533,32.3065,5241265.0
2020-05-14 09:30:00,35.68,35.82,35.67,35.67,1958219.0,31.6675,31.7918,31.6586,31.6586,1958219.0
2020-05-14 09:40:00,35.67,35.72,35.62,35.63,1234409.0,31.6586,31.703,31.6143,31.6231,1234409.0
2020-05-14 09:50:00,35.63,35.66,35.58,35.61,1009245.0,31.6231,31.6498,31.5788,31.6054,1009245.0
2020-05-14 10:00:00,35.61,35.7,35.55,35.69,1162102.0,31.6054,31.6853,31.5521,31.6764,1162102.0
2020-05-14 10:10:00,35.69,35.74,35.66,35.71,1198316.0,31.6764,31.7208,31.6498,31.6941,1198316.0
2020-05-14 10:20:00,35.71,35.79,35.67,35.67,825875.0,31.6941,31.7651,31.6586,31.6586,825875.0
2020-05-14 10:30:00,35.67,35.85,35.67,35.84,893280.0,31.6586,31.8184,31.6586,31.8095,893280.0
2020-05-14 10:40:00,35.84,35.93,35.8,35.93,1154097.0,31.8095,31.8894,31.774,31.8894,1154097.0
2020-05-14 10:50:00,35.93,36.02,35.9,35.96,3942162.0,31.8894,31.9693,31.8628,31.916,3942162.0
2020-05-14 11:00:00,35.97,36.15,35.96,36.12,2713425.0,31.9249,32.0847,31.916,32.058,2713425.0
2020-05-14 11:10:00,36.12,36.18,36.07,36.13,877940.0,32.058,32.1113,32.0136,32.0669,877940.0
2020-05-14 11:20:00,36.14,36.14,35.99,36.02,1195982.0,32.0758,32.0758,31.9426,31.9693,1195982.0
2020-05-14 11:30:00,36.02,36.08,35.96,35.98,878625.0,31.9693,32.0225,31.916,31.9338,878625.0
2020-05-14 11:40:00,35.98,35.99,35.93,35.96,823234.0,31.9338,31.9426,31.8894,31.916,823234.0
2020-05-14 11:50:00,35.95,36.07,35.93,35.98,1381308.0,31.9071,32.0136,31.8894,31.9338,1381308.0
2020-05-14 12:00:00,35.98,36.04,35.93,35.94,1438669.0,31.9338,31.987,31.8894,31.8983,1438669.0
2020-05-14 12:10:00,35.94,36.03,35.93,36.0,865349.0,31.8983,31.9781,31.8894,31.9515,865349.0
2020-05-14 12:20:00,36.0,36.09,35.99,36.07,1975874.0,31.9515,32.0314,31.9426,32.0136,1975874.0
2020-05-14 12:30:00,36.07,36.11,36.07,36.09,874872.0,32.0136,32.0491,32.0136,32.0314,874872.0
2020-05-14 12:40:00,36.08,36.09,36.05,36.06,556089.0,32.0225,32.0314,31.9959,32.0048,556089.0
2020-05-14 12:50:00,36.07,36.21,36.06,36.2,930806.0,32.0136,32.1379,32.0048,32.129,930806.0
2020-05-14 13:00:00,36.2,36.21,36.13,36.15,604956.0,32.129,32.1379,32.0669,32.0847,604956.0
2020-05-14 13:10:00,36.16,36.19,36.13,36.16,401443.0,32.0935,32.1202,32.0669,32.0935,401443.0
2020-05-14 13:20:00,36.16,36.27,36.16,36.27,1558086.0,32.0935,32.1912,32.0935,32.1912,1558086.0
2020-05-14 13:30:00,36.27,36.31,36.23,36.23,679701.0,32.1912,32.2267,32.1557,32.1557,679701.0
2020-05-14 13:40:00,36.24,36.25,36.21,36.24,430594.0,32.1645,32.1734,32.1379,32.1645,430594.0
2020-05-14 13:50:00,36.24,36.24,36.15,36.15,787106.0,32.1645,32.1645,32.0847,32.0847,787106.0
2020-05-14 14:00:00,36.14,36.16,36.08,36.12,966480.0,32.0758,32.0935,32.0225,32.058,966480.0
2020-05-14 14:10:00,36.12,36.19,36.11,36.16,903921.0,32.058,32.1202,32.0491,32.0935,903921.0
2020-05-14 14:20:00,36.16,36.25,36.15,36.25,1637981.0,32.0935,32.1734,32.0847,32.1734,1637981.0
2020-05-14 14:30:00,36.25,36.26,36.14,36.15,601951.0,32.1734,32.1823,32.0758,32.0847,601951.0
2020-05-14 14:40:00,36.15,36.17,36.1,36.15,594046.0,32.0847,32.1024,32.0403,32.0847,594046.0
2020-05-14 14:50:00,36.15,36.24,36.12,36.23,787723.0,32.0847,32.1645,32.058,32.1557,787723.0
2020-05-14 15:00:00,36.23,36.34,36.21,36.33,720171.0,32.1557,32.2533,32.1379,32.2444,720171.0
2020-05-14 15:10:00,36.33,36.36,36.28,36.35,764153.0,32.2444,32.271,32.2,32.2622,764153.0
2020-05-14 15:20:00,36.35,36.42,36.33,36.41,954139.0,32.2622,32.3243,32.2444,32.3154,954139.0
2020-05-14 15:30:00,36.4,36.43,36.36,36.41,1698775.0,32.3065,32.3332,32.271,32.3154,1698775.0
2020-05-14 15:40:00,36.41,36.52,36.39,36.51,3153163.0,32.3154,32.413,32.2977,32.4042,3153163.0
2020-05-14 15:50:00,36.51,36.59,36.5,36.54,8979188.0,32.4042,32.4752,32.3953,32.4308,8979188.0
2020-05-15 09:30:00,35.96,36.06,35.94,36.04,2664269.0,31.916,32.0048,31.8983,31.987,2664269.0
2020-05-15 09:40:00,36.04,36.12,36.02,36.08,1458433.0,31.987,32.058,31.9693,32.0225,1458433.0
2020-05-15 09:50:00,36.08,36.18,36.06,36.13,1032338.0,32.0225,32.1113,32.0048,32.0669,1032338.0
2020-05-15 10:00:00,36.14,36.16,36.04,36.09,823040.0,32.0758,32.0935,31.987,32.0314,823040.0
2020-05-15 10:10:00,36.09,36.2,36.08,36.15,1402865.0,32.0314,32.129,32.0225,32.0847,1402865.0
2020-05-15 10:20:00,36.15,36.17,36.09,36.11,1175072.0,32.0847,32.1024,32.0314,32.0491,1175072.0
2020-05-15 10:30:00,36.1,36.15,36.05,36.12,1950458.0,32.0403,32.0847,31.9959,32.058,1950458.0
2020-05-15 10:40:00,36.12,36.14,36.08,36.09,471255.0,32.058,32.0758,32.0225,32.0314,471255.0
2020-05-15 10:50:00,36.09,36.09,35.94,35.97,1178982.0,32.0314,32.0314,31.8983,31.9249,1178982.0
2020-05-15 11:00:00,35.97,35.97,35.86,35.9,679020.0,31.9249,31.9249,31.8273,31.8628,679020.0
2020-05-15 11:10:00,35.9,35.91,35.85,35.86,974515.0,31.8628,31.8716,31.8184,31.8273,974515.0
2020-05-15 11:20:00,35.85,35.93,35.84,35.91,561804.0,31.8184,31.8894,31.8095,31.8716,561804.0
2020-05-15 11:30:00,35.91,35.96,35.89,35.9,765473.0,31.8716,31.916,31.8539,31.8628,765473.0
2020-05-15 11:40:00,35.9,35.91,35.84,35.86,773701.0,31.8628,31.8716,31.8095,31.8273,773701.0
2020-05-15 11:50:00,35.86,35.93,35.85,35.91,295540.0,31.8273,31.8894,31.8184,31.8716,295540.0
2020-05-15 12:00:00,35.9,35.99,35.89,35.98,1249809.0,31.8628,31.9426,31.8539,31.9338,1249809.0
2020-05-15 12:10:00,35.98,35.99,35.94,35.97,485250.0,31.9338,31.9426,31.8983,31.9249,485250.0
2020-05-15 12:20:00,35.98,36.02,35.97,36.0,670396.0,31.9338,31.9693,31.9249,31.9515,670396.0
2020-05-15 12:30:00,36.0,36.04,35.98,36.0,1139616.0,31.9515,31.987,31.9338,31.9515,1139616.0
2020-05-15 12:40:00,35.99,36.03,35.95,35.96,555415.0,31.9426,31.9781,31.9071,31.916,555415.0
2020-05-15 12:50:00,35.97,35.99,35.93,35.97,236910.0,31.9249,31.9426,31.8894,31.9249,236910.0
2020-05-15 13:00:00,35.98,36.04,35.97,35.99,168939.0,31.9338,31.987,31.9249,31.9426,168939.0
2020-05-15 13:10:00,36.0,36.04,35.99,36.01,256954.0,31.9515,31.987,31.9426,31.9604,256954.0
2020-05-15 13:20:00,36.0,36.05,36.0,36.03,274819.0,31.9515,31.9959,31.9515,31.9781,274819.0
2020-05-15 13:30:00,36.03,36.04,35.99,36.01,318243.0,31.9781,31.987,31.9426,31.9604,318243.0
2020-05-15 13:40:00,36.02,36.03,35.94,35.96,415482.0,31.9693,31.9781,31.8983,31.916,415482.0
2020-05-15 13:50:00,35.96,36.0,35.94,35.99,382084.0,31.916,31.9515,31.8983,31.9426,382084.0
2020-05-15 14:00:00,35.99,36.05,35.99,36.02,324898.0,31.9426,31.9959,31.9426,31.9693,324898.0
2020-05-15 14:10:00,36.02,36.04,36.0,36.03,445414.0,31.9693,31.987,31.9515,31.9781,445414.0
2020-05-15 14:20:00,36.02,36.05,36.02,36.05,549025.0,31.9693,31.9959,31.9693,31.9959,549025.0
2020-05-15 14:30:00,36.05,36.05,35.95,35.97,743782.0,31.9959,31.9959,31.9071,31.9249,743782.0
2020-05-15 14:40:00,35.97,35.99,35.95,35.97,292821.0,31.9249,31.9426,31.9071,31.9249,292821.0
2020-05-15 14:50:00,35.97,36.0,35.94,35.95,692759.0,31.9249,31.9515,31.8983,31.9071,692759.0
2020-05-15 15:00:00,35.95,36.01,35.93,36.01,281653.0,31.9071,31.9604,31.8894,31.9604,281653.0
2020-05-15 15:10:00,36.01,36.03,35.99,36.01,604988.0,31.9604,31.9781,31.9426,31.9604,604988.0
2020-05-15 15:20:00,36.01,36.06,36.0,36.04,805173.0,31.9604,32.0048,31.9515,31.987,805173.0
2020-05-15 15:30:00,36.04,36.06,36.01,36.01,1719091.0,31.987,32.0048,31.9604,31.9604,1719091.0
2020-05-15 15:40:00,36.01,36.06,35.99,36.06,1512419.0,31.9604,32.0048,31.9426,32.0048,1512419.0
2020-05-15 15:50:00,36.05,36.07,36.0,36.02,4920092.0,31.9959,32.0136,31.9515,31.9693,4920092.0
2020-05-18 09:30:00,36.93,37.06,36.91,37.04,3313890.0,32.7769,32.8923,32.7592,32.8746,3313890.0
2020-05-18 09:40:00,37.04,37.08,36.99,37.02,1804257.0,32.8746,32.9101,32.8302,32.8568,1804257.0
2020-05-18 09:50:00,37.03,37.03,36.94,36.98,983500.0,32.8657,32.8657,32.7858,32.8213,983500.0
2020-05-18 10:00:00,36.98,37.0,36.93,36.96,953344.0,32.8213,32.8391,32.7769,32.8036,953344.0
2020-05-18 10:10:00,36.96,36.99,36.9,36.97,1479808.0,32.8036,32.8302,32.7503,32.8124,1479808.0
2020-05-18 10:20:00,36.96,37.01,36.95,36.96,1241322.0,32.8036,32.8479,32.7947,32.8036,1241322.0
2020-05-18 10:30:00,36.97,37.06,36.96,37.06,747473.0,32.8124,32.8923,32.8036,32.8923,747473.0
2020-05-18 10:40:00,37.06,37.12,37.05,37.11,847933.0,32.8923,32.9456,32.8834,32.9367,847933.0
2020-05-18 10:50:00,37.11,37.15,37.1,37.13,894250.0,32.9367,32.9722,32.9278,32.9544,894250.0
2020-05-18 11:00:00,37.14,37.19,37.12,37.18,1011440.0,32.9633,33.0077,32.9456,32.9988,1011440.0
2020-05-18 11:10:00,37.18,37.24,37.17,37.24,856332.0,32.9988,33.0521,32.9899,33.0521,856332.0
2020-05-18 11:20:00,37.25,37.31,37.24,37.29,882492.0,33.0609,33.1142,33.0521,33.0964,882492.0
2020-05-18 11:30:00,37.29,37.31,37.24,37.24,867657.0,33.0964,33.1142,33.0521,33.0521,867657.0
2020-05-18 11:40:00,37.24,37.29,37.23,37.25,988658.0,33.0521,33.0964,33.0432,33.0609,988658.0
2020-05-18 11:50:00,37.25,37.26,37.22,37.25,387963.0,33.0609,33.0698,33.0343,33.0609,387963.0
2020-05-18 12:00:00,37.25,37.3,37.22,37.29,452901.0,33.0609,33.1053,33.0343,33.0964,452901.0
2020-05-18 12:10:00,37.29,37.31,37.26,37.27,649114.0,33.0964,33.1142,33.0698,33.0787,649114.0
2020-05-18 12:20:00,37.27,37.3,37.26,37.29,553796.0,33.0787,33.1053,33.0698,33.0964,553796.0
2020-05-18 12:30:00,37.29,37.32,37.28,37.3,385222.0,33.0964,33.1231,33.0876,33.1053,385222.0
2020-05-18 12:40:00,37.3,37.31,37.26,37.28,477804.0,33.1053,33.1142,33.0698,33.0876,477804.0
2020-05-18 12:50:00,37.28,37.33,37.28,37.32,361154.0,33.0876,33.132,33.0876,33.1231,361154.0
2020-05-18 13:00:00,37.33,37.38,37.32,37.38,443935.0,33.132,33.1763,33.1231,33.1763,443935.0
2020-05-18 13:10:00,37.37,37.41,37.37,37.41,533729.0,33.1675,33.203,33.1675,33.203,533729.0
2020-05-18 13:20:00,37.41,37.43,37.37,37.43,1340582.0,33.203,33.2207,33.1675,33.2207,1340582.0
2020-05-18 13:30:00,37.43,37.43,37.37,37.39,539157.0,33.2207,33.2207,33.1675,33.1852,539157.0
2020-05-18 13:40:00,37.38,37.39,37.35,37.37,1557521.0,33.1763,33.1852,33.1497,33.1675,1557521.0
2020-05-18 13:50:00,37.37,37.39,37.36,37.38,318892.0,33.1675,33.1852,33.1586,33.1763,318892.0
2020-05-18 14:00:00,37.38,37.41,37.37,37.38,412593.0,33.1763,33.203,33.1675,33.1763,412593.0
2020-05-18 14:10:00,37.38,37.39,37.35,37.36,355439.0,33.1763,33.1852,33.1497,33.1586,355439.0
2020-05-18 14:20:00,37.36,37.38,37.35,37.37,374429.0,33.1586,33.1763,33.1497,33.1675,374429.0
2020-05-18 14:30:00,37.36,37.4,37.35,37.38,217873.0,33.1586,33.1941,33.1497,33.1763,217873.0
2020-05-18 14:40:00,37.38,37.4,37.37,37.38,550643.0,33.1763,33.1941,33.1675,33.1763,550643.0
2020-05-18 14:50:00,37.38,37.39,37.34,37.37,378597.0,33.1763,33.1852,33.1408,33.1675,378597.0
2020-05-18 15:00:00,37.38,37.4,37.37,37.4,569837.0,33.1763,33.1941,33.1675,33.1941,569837.0
2020-05-18 15:10:00,37.4,37.41,37.37,37.41,1185605.0,33.1941,33.203,33.1675,33.203,1185605.0
2020-05-18 15:20:00,37.41,37.46,37.4,37.45,1452128.0,33.203,33.2473,33.1941,33.2385,1452128.0
2020-05-18 15:30:00,37.44,37.51,37.44,37.5,1172202.0,33.2296,33.2917,33.2296,33.2828,1172202.0
2020-05-18 15:40:00,37.5,37.51,37.47,37.51,1616641.0,33.2828,33.2917,33.2562,33.2917,1616641.0
2020-05-18 15:50:00,37.51,37.52,37.41,37.42,6025225.0,33.2917,33.3006,33.203,33.2118,6025225.0
2020-05-19 09:30:00,37.38,37.4,37.28,37.34,1685536.0,33.1763,33.1941,33.0876,33.1408,1685536.0
2020-05-19 09:40:00,37.34,37.34,37.25,37.26,715510.0,33.1408,33.1408,33.0609,33.0698,715510.0
2020-05-19 09:50:00,37.26,37.4,37.25,37.39,455981.0,33.0698,33.1941,33.0609,33.1852,455981.0
2020-05-19 10:00:00,37.4,37.51,37.39,37.49,2236794.0,33.1941,33.2917,33.1852,33.274,2236794.0
2020-05-19 10:10:00,37.49,37.53,37.4,37.41,852913.0,33.274,33.3095,33.1941,33.203,852913.0
2020-05-19 10:20:00,37.4,37.48,37.38,37.43,1461043.0,33.1941,33.2651,33.1763,33.2207,1461043.0
2020-05-19 10:30:00,37.43,37.47,37.37,37.37,1597659.0,33.2207,33.2562,33.1675,33.1675,1597659.0
2020-05-19 10:40:00,37.37,37.42,37.33,37.4,570122.0,33.1675,33.2118,33.132,33.1941,570122.0
2020-05-19 10:50:00,37.41,37.5,37.4,37.49,523640.0,33.203,33.2828,33.1941,33.274,523640.0
2020-05-19 11:00:00,37.48,37.51,37.44,37.47,383997.0,33.2651,33.2917,33.2296,33.2562,383997.0
2020-05-19 11:10:00,37.47,37.5,37.43,37.48,448319.0,33.2562,33.2828,33.2207,33.2651,448319.0
2020-05-19 11:20:00,37.48,37.54,37.46,37.52,404720.0,33.2651,33.3183,33.2473,33.3006,404720.0
2020-05-19 11:30:00,37.52,37.56,37.5,37.51,841698.0,33.3006,33.3361,33.2828,33.2917,841698.0
2020-05-19 11:40:00,37.51,37.55,37.5,37.51,304194.0,33.2917,33.3272,33.2828,33.2917,304194.0
2020-05-19 11:50:00,37.51,37.53,37.49,37.51,968531.0,33.2917,33.3095,33.274,33.2917,968531.0
2020-05-19 12:00:00,37.51,37.52,37.48,37.51,260378.0,33.2917,33.3006,33.2651,33.2917,260378.0
2020-05-19 12:10:00,37.51,37.53,37.47,37.48,366138.0,33.2917,33.3095,33.2562,33.2651,366138.0
2020-05-19 12:20:00,37.48,37.5,37.47,37.48,153261.0,33.2651,33.2828,33.2562,33.2651,153261.0
2020-05-19 12:30:00,37.47,37.49,37.44,37.44,587772.0,33.2562,33.274,33.2296,33.2296,587772.0
2020-05-19 12:40:00,37.44,37.48,37.44,37.47,169784.0,33.2296,33.2651,33.2296,33.2562,169784.0
2020-05-19 12:50:00,37.48,37.48,37.46,37.48,578575.0,33.2651,33.2651,33.2473,33.2651,578575.0
2020-05-19 13:00:00,37.47,37.48,37.43,37.47,1311279.0,33.2562,33.2651,33.2207,33.2562,1311279.0
2020-05-19 13:10:00,37.46,37.49,37.46,37.48,196011.0,33.2473,33.274,33.2473,33.2651,196011.0
2020-05-19 13:20:00,37.48,37.5,37.47,37.47,276435.0,33.2651,33.2828,33.2562,33.2562,276435.0
2020-05-19 13:30:00,37.47,37.48,37.45,37.47,163685.0,33.2562,33.2651,33.2385,33.2562,163685.0
2020-05-19 13:40:00,37.47,37.49,37.46,37.48,368792.0,33.2562,33.274,33.2473,33.2651,368792.0
2020-05-19 13:50:00,37.47,37.48,37.45,37.47,229161.0,33.2562,33.2651,33.2385,33.2562,229161.0
2020-05-19 14:00:00,37.47,37.49,37.43,37.48,310510.0,33.2562,33.274,33.2207,33.2651,310510.0
2020-05-19 14:10:00,37.49,37.49,37.46,37.47,136464.0,33.274,33.274,33.2473,33.2562,136464.0
2020-05-19 14:20:00,37.48,37.5,37.46,37.48,241690.0,33.2651,33.2828,33.2473,33.2651,241690.0
2020-05-19 14:30:00,37.48,37.51,37.46,37.5,245392.0,33.2651,33.2917,33.2473,33.2828,245392.0
2020-05-19 14:40:00,37.5,37.52,37.48,37.52,448808.0,33.2828,33.3006,33.2651,33.3006,448808.0
2020-05-19 14:50:00,37.52,37.52,37.3,37.33,1640762.0,33.3006,33.3006,33.1053,33.132,1640762.0
2020-05-19 15:00:00,37.32,37.38,37.3,37.38,2270768.0,33.1231,33.1763,33.1053,33.1763,2270768.0
2020-05-19 15:10:00,37.37,37.48,37.36,37.41,1039403.0,33.1675,33.2651,33.1586,33.203,1039403.0
2020-05-19 15:20:00,37.4,37.41,37.33,37.39,723863.0,33.1941,33.203,33.132,33.1852,723863.0
2020-05-19 15:30:00,37.38,37.38,37.25,37.28,1690552.0,33.1763,33.1763,33.0609,33.0876,1690552.0
2020-05-19 15:40:00,37.28,37.31,37.23,37.24,853435.0,33.0876,33.1142,33.0432,33.0521,853435.0
2020-05-19 15:50:00,37.23,37.26,37.12,37.13,3474528.0,33.0432,33.0698,32.9456,32.9544,3474528.0
2020-05-20 09:30:00,37.73,37.75,37.64,37.72,1934105.0,33.487,33.5047,33.4071,33.4781,1934105.0
2020-05-20 09:40:00,37.72,37.73,37.65,37.71,1967427.0,33.4781,33.487,33.416,33.4692,1967427.0
2020-05-20 09:50:00,37.71,37.73,37.69,37.72,706941.0,33.4692,33.487,33.4515,33.4781,706941.0
2020-05-20 10:00:00,37.72,37.75,37.7,37.73,601451.0,33.4781,33.5047,33.4603,33.487,601451.0
2020-05-20 10:10:00,37.73,37.78,37.73,37.77,852767.0,33.487,33.5313,33.487,33.5225,852767.0
2020-05-20 10:20:00,37.77,37.8,37.73,37.77,1305757.0,33.5225,33.5491,33.487,33.5225,1305757.0
2020-05-20 10:30:00,37.77,37.79,37.74,37.77,864160.0,33.5225,33.5402,33.4958,33.5225,864160.0
2020-05-20 10:40:00,37.77,37.82,37.77,37.77,1405911.0,33.5225,33.5668,33.5225,33.5225,1405911.0
2020-05-20 10:50:00,37.78,37.83,37.77,37.8,1039918.0,33.5313,33.5757,33.5225,33.5491,1039918.0
2020-05-20 11:00:00,37.8,37.83,37.77,37.79,1745707.0,33.5491,33.5757,33.5225,33.5402,1745707.0
2020-05-20 11:10:00,37.79,37.86,37.78,37.84,993607.0,33.5402,33.6023,33.5313,33.5846,993607.0
2020-05-20 11:20:00,37.84,37.91,37.83,37.9,1185787.0,33.5846,33.6467,33.5757,33.6379,1185787.0
2020-05-20 11:30:00,37.9,37.91,37.85,37.86,692169.0,33.6379,33.6467,33.5935,33.6023,692169.0
2020-05-20 11:40:00,37.85,37.87,37.84,37.86,541756.0,33.5935,33.6112,33.5846,33.6023,541756.0
2020-05-20 11:50:00,37.85,37.87,37.78,37.79,1412711.0,33.5935,33.6112,33.5313,33.5402,1412711.0
2020-05-20 12:00:00,37.8,37.81,37.69,37.7,1107222.0,33.5491,33.558,33.4515,33.4603,1107222.0
2020-05-20 12:10:00,37.69,37.73,37.63,37.66,1043659.0,33.4515,33.487,33.3982,33.4248,1043659.0
2020-05-20 12:20:00,37.66,37.66,37.57,37.65,920927.0,33.4248,33.4248,33.345,33.416,920927.0
2020-05-20 12:30:00,37.65,37.68,37.62,37.62,1080690.0,33.416,33.4426,33.3893,33.3893,1080690.0
2020-05-20 12:40:00,37.62,37.62,37.45,37.51,2542382.0,33.3893,33.3893,33.2385,33.2917,2542382.0
2020-05-20 12:50:00,37.5,37.58,37.5,37.57,1971044.0,33.2828,33.3538,33.2828,33.345,1971044.0
2020-05-20 13:00:00,37.57,37.6,37.51,37.51,1344028.0,33.345,33.3716,33.2917,33.2917,1344028.0
2020-05-20 13:10:00,37.52,37.54,37.47,37.49,816325.0,33.3006,33.3183,33.2562,33.274,816325.0
2020-05-20 13:20:00,37.48,37.5,37.42,37.45,653012.0,33.2651,33.2828,33.2118,33.2385,653012.0
2020-05-20 13:30:00,37.45,37.49,37.42,37.48,364342.0,33.2385,33.274,33.2118,33.2651,364342.0
2020-05-20 13:40:00,37.48,37.57,37.47,37.57,932360.0,33.2651,33.345,33.2562,33.345,932360.0
2020-05-20 13:50:00,37.57,37.58,37.53,37.53,537017.0,33.345,33.3538,33.3095,33.3095,537017.0
2020-05-20 14:00:00,37.54,37.63,37.53,37.57,852849.0,33.3183,33.3982,33.3095,33.345,852849.0
2020-05-20 14:10:00,37.57,37.6,37.52,37.55,1167568.0,33.345,33.3716,33.3006,33.3272,1167568.0
2020-05-20 14:20:00,37.55,37.58,37.53,37.56,247297.0,33.3272,33.3538,33.3095,33.3361,247297.0
2020-05-20 14:30:00,37.55,37.6,37.54,37.58,266971.0,33.3272,33.3716,33.3183,33.3538,266971.0
2020-05-20 14:40:00,37.58,37.6,37.56,37.59,214282.0,33.3538,33.3716,33.3361,33.3627,214282.0
2020-05-20 14:50:00,37.59,37.63,37.58,37.61,546484.0,33.3627,33.3982,33.3538,33.3805,546484.0
2020-05-20 15:00:00,37.61,37.62,37.57,37.58,346833.0,33.3805,33.3893,33.345,33.3538,346833.0
2020-05-20 15:10:00,37.59,37.59,37.55,37.57,291039.0,33.3627,33.3627,33.3272,33.345,291039.0
2020-05-20 15:20:00,37.57,37.61,37.57,37.59,541012.0,33.345,33.3805,33.345,33.3627,541012.0
2020-05-20 15:30:00,37.6,37.6,37.56,37.6,743051.0,33.3716,33.3716,33.3361,33.3716,743051.0
2020-05-20 15:40:00,37.6,37.64,37.57,37.59,1665771.0,33.3716,33.4071,33.345,33.3627,1665771.0
2020-05-20 15:50:00,37.59,37.65,37.56,37.6,2886838.0,33.3627,33.416,33.3361,33.3716,2886838.0
2020-05-21 09:30:00,37.4,37.46,37.28,37.46,2795354.0,33.1941,33.2473,33.0876,33.2473,2795354.0
2020-05-21 09:40:00,37.45,37.53,37.44,37.46,1497193.0,33.2385,33.3095,33.2296,33.2473,1497193.0
2020-05-21 09:50:00,37.47,37.47,37.34,37.43,1806337.0,33.2562,33.2562,33.1408,33.2207,1806337.0
2020-05-21 10:00:00,37.42,37.47,37.35,37.4,791387.0,33.2118,33.2562,33.1497,33.1941,791387.0
2020-05-21 10:10:00,37.4,37.45,37.39,37.43,626506.0,33.1941,33.2385,33.1852,33.2207,626506.0
2020-05-21 10:20:00,37.44,37.48,37.38,37.39,393717.0,33.2296,33.2651,33.1763,33.1852,393717.0
2020-05-21 10:30:00,37.38,37.38,37.17,37.17,3157930.0,33.1763,33.1763,32.9899,32.9899,3157930.0
2020-05-21 10:40:00,37.18,37.27,37.17,37.25,1276300.0,32.9988,33.0787,32.9899,33.0609,1276300.0
2020-05-21 10:50:00,37.24,37.29,37.23,37.24,1051838.0,33.0521,33.0964,33.0432,33.0521,1051838.0
2020-05-21 11:00:00,37.23,37.23,37.11,37.14,705048.0,33.0432,33.0432,32.9367,32.9633,705048.0
2020-05-21 11:10:00,37.13,37.16,37.05,37.07,745889.0,32.9544,32.9811,32.8834,32.9012,745889.0
2020-05-21 11:20:00,37.08,37.11,37.02,37.1,641098.0,32.9101,32.9367,32.8568,32.9278,641098.0
2020-05-21 11:30:00,37.1,37.18,37.09,37.17,827234.0,32.9278,32.9988,32.9189,32.9899,827234.0
2020-05-21 11:40:00,37.16,37.2,37.16,37.16,371190.0,32.9811,33.0166,32.9811,32.9811,371190.0
2020-05-21 11:50:00,37.17,37.18,37.14,37.14,219714.0,32.9899,32.9988,32.9633,32.9633,219714.0
2020-05-21 12:00:00,37.14,37.23,37.14,37.19,402213.0,32.9633,33.0432,32.9633,33.0077,402213.0
2020-05-21 12:10:00,37.19,37.19,37.14,37.15,782794.0,33.0077,33.0077,32.9633,32.9722,782794.0
2020-05-21 12:20:00,37.15,37.24,37.15,37.2,177741.0,32.9722,33.0521,32.9722,33.0166,177741.0
2020-05-21 12:30:00,37.19,37.2,37.09,37.1,931885.0,33.0077,33.0166,32.9189,32.9278,931885.0
2020-05-21 12:40:00,37.1,37.18,37.1,37.17,611864.0,32.9278,32.9988,32.9278,32.9899,611864.0
2020-05-21 12:50:00,37.17,37.18,37.12,37.13,1020299.0,32.9899,32.9988,32.9456,32.9544,1020299.0
2020-05-21 13:00:00,37.14,37.3,37.11,37.21,2702325.0,32.9633,33.1053,32.9367,33.0254,2702325.0
2020-05-21 13:10:00,37.22,37.26,37.2,37.21,305109.0,33.0343,33.0698,33.0166,33.0254,305109.0
2020-05-21 13:20:00,37.21,37.21,37.15,37.18,1047585.0,33.0254,33.0254,32.9722,32.9988,1047585.0
2020-05-21 13:30:00,37.18,37.19,37.13,37.16,437441.0,32.9988,33.0077,32.9544,32.9811,437441.0
2020-05-21 13:40:00,37.16,37.21,37.13,37.19,256552.0,32.9811,33.0254,32.9544,33.0077,256552.0
2020-05-21 13:50:00,37.18,37.2,37.16,37.19,308192.0,32.9988,33.0166,32.9811,33.0077,308192.0
2020-05-21 14:00:00,37.18,37.24,37.17,37.23,359468.0,32.9988,33.0521,32.9899,33.0432,359468.0
2020-05-21 14:10:00,37.23,37.25,37.21,37.23,235917.0,33.0432,33.0609,33.0254,33.0432,235917.0
2020-05-21 14:20:00,37.23,37.28,37.23,37.26,1528399.0,33.0432,33.0876,33.0432,33.0698,1528399.0
2020-05-21 14:30:00,37.26,37.26,37.15,37.18,493379.0,33.0698,33.0698,32.9722,32.9988,493379.0
2020-05-21 14:40:00,37.18,37.2,37.12,37.12,851127.0,32.9988,33.0166,32.9456,32.9456,851127.0
2020-05-21 14:50:00,37.12,37.19,37.11,37.16,1035768.0,32.9456,33.0077,32.9367,32.9811,1035768.0
2020-05-21 15:00:00,37.16,37.22,37.16,37.21,657277.0,32.9811,33.0343,32.9811,33.0254,657277.0
2020-05-21 15:10:00,37.21,37.26,37.19,37.24,735678.0,33.0254,33.0698,33.0077,33.0521,735678.0
2020-05-21 15:20:00,37.25,37.27,37.24,37.25,467150.0,33.0609,33.0787,33.0521,33.0609,467150.0
2020-05-21 15:30:00,37.24,37.27,37.2,37.23,1005252.0,33.0521,33.0787,33.0166,33.0432,1005252.0
2020-05-21 15:40:00,37.23,37.29,37.21,37.27,1501075.0,33.0432,33.0964,33.0254,33.0787,1501075.0
2020-05-21 15:50:00,37.27,37.28,37.19,37.2,4831874.0,33.0787,33.0876,33.0077,33.0166,4831874.0
2020-05-22 09:30:00,36.62,36.62,36.33,36.34,3408194.0,32.5018,32.5018,32.2444,32.2533,3408194.0
2020-05-22 09:40:00,36.33,36.41,36.31,36.4,1770343.0,32.2444,32.3154,32.2267,32.3065,1770343.0
2020-05-22 09:50:00,36.4,36.46,36.37,36.45,1385064.0,32.3065,32.3598,32.2799,32.3509,1385064.0
2020-05-22 10:00:00,36.46,36.46,36.33,36.34,1738810.0,32.3598,32.3598,32.2444,32.2533,1738810.0
2020-05-22 10:10:00,36.35,36.39,36.32,36.39,2032028.0,32.2622,32.2977,32.2355,32.2977,2032028.0
2020-05-22 10:20:00,36.39,36.45,36.38,36.41,785489.0,32.2977,32.3509,32.2888,32.3154,785489.0
2020-05-22 10:30:00,36.42,36.51,36.4,36.51,1701808.0,32.3243,32.4042,32.3065,32.4042,1701808.0
2020-05-22 10:40:00,36.51,36.54,36.44,36.44,820997.0,32.4042,32.4308,32.342,32.342,820997.0
2020-05-22 10:50:00,36.44,36.48,36.4,36.42,398706.0,32.342,32.3775,32.3065,32.3243,398706.0
2020-05-22 11:00:00,36.42,36.47,36.4,36.46,518889.0,32.3243,32.3687,32.3065,32.3598,518889.0
2020-05-22 11:10:00,36.46,36.53,36.44,36.52,1135844.0,32.3598,32.4219,32.342,32.413,1135844.0
2020-05-22 11:20:00,36.52,36.53,36.49,36.5,1202362.0,32.413,32.4219,32.3864,32.3953,1202362.0
2020-05-22 11:30:00,36.5,36.53,36.48,36.52,695361.0,32.3953,32.4219,32.3775,32.413,695361.0
2020-05-22 11:40:00,36.52,36.53,36.47,36.5,835922.0,32.413,32.4219,32.3687,32.3953,835922.0
2020-05-22 11:50:00,36.5,36.52,36.48,36.51,389780.0,32.3953,32.413,32.3775,32.4042,389780.0
2020-05-22 12:00:00,36.51,36.53,36.46,36.46,901003.0,32.4042,32.4219,32.3598,32.3598,901003.0
2020-05-22 12:10:00,36.46,36.47,36.43,36.45,645778.0,32.3598,32.3687,32.3332,32.3509,645778.0
2020-05-22 12:20:00,36.45,36.48,36.45,36.46,686990.0,32.3509,32.3775,32.3509,32.3598,686990.0
2020-05-22 12:30:00,36.45,36.49,36.45,36.48,713270.0,32.3509,32.3864,32.3509,32.3775,713270.0
2020-05-22 12:40:00,36.48,36.51,36.47,36.47,427032.0,32.3775,32.4042,32.3687,32.3687,427032.0
2020-05-22 12:50:00,36.48,36.49,36.45,36.46,640922.0,32.3775,32.3864,32.3509,32.3598,640922.0
2020-05-22 13:00:00,36.46,36.49,36.44,36.44,925197.0,32.3598,32.3864,32.342,32.342,925197.0
2020-05-22 13:10:00,36.44,36.48,36.43,36.47,825711.0,32.342,32.3775,32.3332,32.3687,825711.0
2020-05-22 13:20:00,36.48,36.51,36.47,36.49,711524.0,32.3775,32.4042,32.3687,32.3864,711524.0
2020-05-22 13:30:00,36.48,36.5,36.44,36.45,963517.0,32.3775,32.3953,32.342,32.3509,963517.0
2020-05-22 13:40:00,36.45,36.46,36.43,36.43,748988.0,32.3509,32.3598,32.3332,32.3332,748988.0
2020-05-22 13:50:00,36.43,36.45,36.4,36.44,1150058.0,32.3332,32.3509,32.3065,32.342,1150058.0
2020-05-22 14:00:00,36.44,36.47,36.43,36.47,478133.0,32.342,32.3687,32.3332,32.3687,478133.0
2020-05-22 14:10:00,36.47,36.48,36.44,36.44,371821.0,32.3687,32.3775,32.342,32.342,371821.0
2020-05-22 14:20:00,36.45,36.45,36.41,36.42,466463.0,32.3509,32.3509,32.3154,32.3243,466463.0
2020-05-22 14:30:00,36.42,36.45,36.41,36.43,665586.0,32.3243,32.3509,32.3154,32.3332,665586.0
2020-05-22 14:40:00,36.43,36.43,36.38,36.4,551332.0,32.3332,32.3332,32.2888,32.3065,551332.0
2020-05-22 14:50:00,36.4,36.41,36.38,36.41,580112.0,32.3065,32.3154,32.2888,32.3154,580112.0
2020-05-22 15:00:00,36.4,36.42,36.38,36.41,625326.0,32.3065,32.3243,32.2888,32.3154,625326.0
2020-05-22 15:10:00,36.42,36.42,36.38,36.38,833106.0,32.3243,32.3243,32.2888,32.2888,833106.0
2020-05-22 15:20:00,36.39,36.39,36.34,36.37,963665.0,32.2977,32.2977,32.2533,32.2799,963665.0
2020-05-22 15:30:00,36.37,36.4,36.36,36.39,907438.0,32.2799,32.3065,32.271,32.2977,907438.0
2020-05-22 15:40:00,36.39,36.41,36.36,36.41,777445.0,32.2977,32.3154,32.271,32.3154,777445.0
2020-05-22 15:50:00,36.41,36.46,36.37,36.42,5885785.0,32.3154,32.3598,32.2799,32.3243,5885785.0
2020-05-26 09:30:00,37.58,37.69,37.58,37.63,4350813.0,33.3538,33.4515,33.3538,33.3982,4350813.0
2020-05-26 09:40:00,37.63,37.73,37.62,37.68,2117387.0,33.3982,33.487,33.3893,33.4426,2117387.0
2020-05-26 09:50:00,37.67,37.68,37.63,37.64,1428598.0,33.4337,33.4426,33.3982,33.4071,1428598.0
2020-05-26 10:00:00,37.65,37.67,37.57,37.58,1060253.0,33.416,33.4337,33.345,33.3538,1060253.0
2020-05-26 10:10:00,37.58,37.64,37.56,37.64,652198.0,33.3538,33.4071,33.3361,33.4071,652198.0
2020-05-26 10:20:00,37.64,37.67,37.62,37.66,815992.0,33.4071,33.4337,33.3893,33.4248,815992.0
2020-05-26 10:30:00,37.66,37.7,37.65,37.65,1079805.0,33.4248,33.4603,33.416,33.416,1079805.0
2020-05-26 10:40:00,37.66,37.68,37.61,37.63,1075558.0,33.4248,33.4426,33.3805,33.3982,1075558.0
2020-05-26 10:50:00,37.63,37.69,37.62,37.68,1637264.0,33.3982,33.4515,33.3893,33.4426,1637264.0
2020-05-26 11:00:00,37.69,37.71,37.67,37.67,573419.0,33.4515,33.4692,33.4337,33.4337,573419.0
2020-05-26 11:10:00,37.68,37.7,37.63,37.66,982995.0,33.4426,33.4603,33.3982,33.4248,982995.0
2020-05-26 11:20:00,37.65,37.67,37.46,37.54,2150232.0,33.416,33.4337,33.2473,33.3183,2150232.0
2020-05-26 11:30:00,37.54,37.55,37.5,37.54,654269.0,33.3183,33.3272,33.2828,33.3183,654269.0
2020-05-26 11:40:00,37.54,37.55,37.47,37.48,1874083.0,33.3183,33.3272,33.2562,33.2651,1874083.0
2020-05-26 11:50:00,37.48,37.49,37.44,37.47,879831.0,33.2651,33.274,33.2296,33.2562,879831.0
2020-05-26 12:00:00,37.47,37.5,37.45,37.46,581915.0,33.2562,33.2828,33.2385,33.2473,581915.0
2020-05-26 12:10:00,37.46,37.5,37.43,37.45,406753.0,33.2473,33.2828,33.2207,33.2385,406753.0
2020-05-26 12:20:00,37.45,37.47,37.43,37.45,560867.0,33.2385,33.2562,33.2207,33.2385,560867.0
2020-05-26 12:30:00,37.45,37.53,37.44,37.52,1288633.0,33.2385,33.3095,33.2296,33.3006,1288633.0
2020-05-26 12:40:00,37.52,37.54,37.5,37.51,2077038.0,33.3006,33.3183,33.2828,33.2917,2077038.0
2020-05-26 12:50:00,37.51,37.56,37.51,37.54,578576.0,33.2917,33.3361,33.2917,33.3183,578576.0
2020-05-26 13:00:00,37.54,37.56,37.52,37.54,211692.0,33.3183,33.3361,33.3006,33.3183,211692.0
2020-05-26 13:10:00,37.55,37.56,37.53,37.53,344544.0,33.3272,33.3361,33.3095,33.3095,344544.0
2020-05-26 13:20:00,37.53,37.59,37.52,37.58,349517.0,33.3095,33.3627,33.3006,33.3538,349517.0
2020-05-26 13:30:00,37.58,37.58,37.54,37.57,845999.0,33.3538,33.3538,33.3183,33.345,845999.0
2020-05-26 13:40:00,37.56,37.57,37.52,37.52,419118.0,33.3361,33.345,33.3006,33.3006,419118.0
2020-05-26 13:50:00,37.52,37.55,37.51,37.52,582237.0,33.3006,33.3272,33.2917,33.3006,582237.0
2020-05-26 14:00:00,37.52,37.55,37.51,37.52,863393.0,33.3006,33.3272,33.2917,33.3006,863393.0
2020-05-26 14:10:00,37.52,37.54,37.51,37.54,876512.0,33.3006,33.3183,33.2917,33.3183,876512.0
2020-05-26 14:20:00,37.54,37.55,37.51,37.52,787305.0,33.3183,33.3272,33.2917,33.3006,787305.0
2020-05-26 14:30:00,37.52,37.52,37.48,37.48,617689.0,33.3006,33.3006,33.2651,33.2651,617689.0
2020-05-26 14:40:00,37.49,37.49,37.45,37.48,917449.0,33.274,33.274,33.2385,33.2651,917449.0
2020-05-26 14:50:00,37.48,37.51,37.47,37.51,711516.0,33.2651,33.2917,33.2562,33.2917,711516.0
2020-05-26 15:00:00,37.51,37.52,37.46,37.48,701187.0,33.2917,33.3006,33.2473,33.2651,701187.0
2020-05-26 15:10:00,37.48,37.5,37.45,37.47,755193.0,33.2651,33.2828,33.2385,33.2562,755193.0
2020-05-26 15:20:00,37.47,37.53,37.46,37.49,876480.0,33.2562,33.3095,33.2473,33.274,876480.0
2020-05-26 15:30:00,37.49,37.52,37.38,37.41,3171963.0,33.274,33.3006,33.1763,33.203,3171963.0
2020-05-26 15:40:00,37.41,37.42,37.2,37.21,2474522.0,33.203,33.2118,33.0166,33.0254,2474522.0
2020-05-26 15:50:00,37.22,37.26,37.19,37.25,5118776.0,33.0343,33.0698,33.0077,33.0609,5118776.0
2020-05-27 09:30:00,37.4,37.43,37.27,37.28,1763154.0,33.1941,33.2207,33.0787,33.0876,1763154.0
2020-05-27 09:40:00,37.28,37.28,37.16,37.16,1183095.0,33.0876,33.0876,32.9811,32.9811,1183095.0
2020-05-27 09:50:00,37.16,37.2,37.13,37.18,2921008.0,32.9811,33.0166,32.9544,32.9988,2921008.0
2020-05-27 10:00:00,37.18,37.19,37.13,37.19,3187698.0,32.9988,33.0077,32.9544,33.0077,3187698.0
2020-05-27 10:10:00,37.2,37.29,37.2,37.25,2085405.0,33.0166,33.0964,33.0166,33.0609,2085405.0
2020-05-27 10:20:00,37.25,37.27,37.14,37.18,1855580.0,33.0609,33.0787,32.9633,32.9988,1855580.0
2020-05-27 10:30:00,37.18,37.18,37.05,37.05,1004566.0,32.9988,32.9988,32.8834,32.8834,1004566.0
2020-05-27 10:40:00,37.05,37.05,36.91,36.92,1131847.0,32.8834,32.8834,32.7592,32.7681,1131847.0
2020-05-27 10:50:00,36.92,37.02,36.91,37.01,802452.0,32.7681,32.8568,32.7592,32.8479,802452.0
2020-05-27 11:00:00,37.01,37.09,36.96,37.08,836251.0,32.8479,32.9189,32.8036,32.9101,836251.0
2020-05-27 11:10:00,37.08,37.14,37.05,37.14,470723.0,32.9101,32.9633,32.8834,32.9633,470723.0
2020-05-27 11:20:00,37.14,37.17,37.1,37.17,674783.0,32.9633,32.9899,32.9278,32.9899,674783.0
2020-05-27 11:30:00,37.16,37.23,37.04,37.07,2838224.0,32.9811,33.0432,32.8746,32.9012,2838224.0
2020-05-27 11:40:00,37.08,37.2,37.01,37.19,1756820.0,32.9101,33.0166,32.8479,33.0077,1756820.0
2020-05-27 11:50:00,37.18,37.2,37.13,37.15,909897.0,32.9988,33.0166,32.9544,32.9722,909897.0
2020-05-27 12:00:00,37.15,37.24,37.13,37.22,797355.0,32.9722,33.0521,32.9544,33.0343,797355.0
2020-05-27 12:10:00,37.22,37.25,37.18,37.21,517912.0,33.0343,33.0609,32.9988,33.0254,517912.0
2020-05-27 12:20:00,37.21,37.22,37.16,37.18,908198.0,33.0254,33.0343,32.9811,32.9988,908198.0
2020-05-27 12:30:00,37.18,37.19,37.14,37.16,447893.0,32.9988,33.0077,32.9633,32.9811,447893.0
2020-05-27 12:40:00,37.16,37.2,37.13,37.18,803043.0,32.9811,33.0166,32.9544,32.9988,803043.0
2020-05-27 12:50:00,37.18,37.2,37.11,37.12,241366.0,32.9988,33.0166,32.9367,32.9456,241366.0
2020-05-27 13:00:00,37.12,37.14,37.01,37.05,2070627.0,32.9456,32.9633,32.8479,32.8834,2070627.0
2020-05-27 13:10:00,37.06,37.1,37.05,37.09,307027.0,32.8923,32.9278,32.8834,32.9189,307027.0
2020-05-27 13:20:00,37.09,37.11,37.05,37.07,402884.0,32.9189,32.9367,32.8834,32.9012,402884.0
2020-05-27 13:30:00,37.08,37.17,37.03,37.16,376903.0,32.9101,32.9899,32.8657,32.9811,376903.0
2020-05-27 13:40:00,37.16,37.22,37.16,37.22,1471965.0,32.9811,33.0343,32.9811,33.0343,1471965.0
2020-05-27 13:50:00,37.22,37.24,37.21,37.23,314153.0,33.0343,33.0521,33.0254,33.0432,314153.0
2020-05-27 14:00:00,37.23,37.3,37.22,37.26,1076797.0,33.0432,33.1053,33.0343,33.0698,1076797.0
2020-05-27 14:10:00,37.26,37.29,37.25,37.27,317097.0,33.0698,33.0964,33.0609,33.0787,317097.0
2020-05-27 14:20:00,37.27,37.28,37.24,37.26,509856.0,33.0787,33.0876,33.0521,33.0698,509856.0
2020-05-27 14:30:00,37.26,37.3,37.24,37.29,444736.0,33.0698,33.1053,33.0521,33.0964,444736.0
2020-05-27 14:40:00,37.28,37.31,37.27,37.3,304805.0,33.0876,33.1142,33.0787,33.1053,304805.0
2020-05-27 14:50:00,37.3,37.35,37.29,37.34,501197.0,33.1053,33.1497,33.0964,33.1408,501197.0
2020-05-27 15:00:00,37.34,37.34,37.3,37.32,837532.0,33.1408,33.1408,33.1053,33.1231,837532.0
2020-05-27 15:10:00,37.31,37.34,37.3,37.33,735035.0,33.1142,33.1408,33.1053,33.132,735035.0
2020-05-27 15:20:00,37.33,37.34,37.3,37.34,568092.0,33.132,33.1408,33.1053,33.1408,568092.0
2020-05-27 15:30:00,37.33,37.33,37.28,37.32,1170786.0,33.132,33.132,33.0876,33.1231,1170786.0
2020-05-27 15:40:00,37.32,37.36,37.31,37.34,1253093.0,33.1231,33.1586,33.1142,33.1408,1253093.0
2020-05-27 15:50:00,37.34,37.39,37.34,37.35,3647586.0,33.1408,33.1852,33.1408,33.1497,3647586.0
2020-05-28 09:30:00,37.47,37.48,37.33,37.34,6381914.0,33.2562,33.2651,33.132,33.1408,6381914.0
2020-05-28 09:40:00,37.34,37.38,37.3,37.32,1111830.0,33.1408,33.1763,33.1053,33.1231,1111830.0
2020-05-28 09:50:00,37.32,37.39,37.31,37.35,995791.0,33.1231,33.1852,33.1142,33.1497,995791.0
2020-05-28 10:00:00,37.35,37.4,37.3,37.37,1600802.0,33.1497,33.1941,33.1053,33.1675,1600802.0
2020-05-28 10:10:00,37.37,37.41,37.32,37.34,715451.0,33.1675,33.203,33.1231,33.1408,715451.0
2020-05-28 10:20:00,37.34,37.41,37.34,37.37,476248.0,33.1408,33.203,33.1408,33.1675,476248.0
2020-05-28 10:30:00,37.39,37.4,37.35,37.39,854161.0,33.1852,33.1941,33.1497,33.1852,854161.0
2020-05-28 10:40:00,37.4,37.46,37.39,37.44,491129.0,33.1941,33.2473,33.1852,33.2296,491129.0
2020-05-28 10:50:00,37.44,37.46,37.41,37.46,740800.0,33.2296,33.2473,33.203,33.2473,740800.0
2020-05-28 11:00:00,37.46,37.51,37.41,37.44,393358.0,33.2473,33.2917,33.203,33.2296,393358.0
2020-05-28 11:10:00,37.44,37.49,37.42,37.48,740459.0,33.2296,33.274,33.2118,33.2651,740459.0
2020-05-28 11:20:00,37.47,37.49,37.43,37.48,1034387.0,33.2562,33.274,33.2207,33.2651,1034387.0
2020-05-28 11:30:00,37.49,37.5,37.39,37.39,801633.0,33.274,33.2828,33.1852,33.1852,801633.0
2020-05-28 11:40:00,37.4,37.43,37.37,37.41,865603.0,33.1941,33.2207,33.1675,33.203,865603.0
2020-05-28 11:50:00,37.41,37.46,37.41,37.45,592901.0,33.203,33.2473,33.203,33.2385,592901.0
2020-05-28 12:00:00,37.45,37.48,37.42,37.48,362317.0,33.2385,33.2651,33.2118,33.2651,362317.0
2020-05-28 12:10:00,37.48,37.51,37.47,37.48,346952.0,33.2651,33.2917,33.2562,33.2651,346952.0
2020-05-28 12:20:00,37.48,37.52,37.47,37.5,389575.0,33.2651,33.3006,33.2562,33.2828,389575.0
2020-05-28 12:30:00,37.5,37.57,37.48,37.55,481343.0,33.2828,33.345,33.2651,33.3272,481343.0
2020-05-28 12:40:00,37.56,37.59,37.54,37.59,725226.0,33.3361,33.3627,33.3183,33.3627,725226.0
2020-05-28 12:50:00,37.59,37.63,37.57,37.61,1748061.0,33.3627,33.3982,33.345,33.3805,1748061.0
2020-05-28 13:00:00,37.61,37.63,37.6,37.63,255250.0,33.3805,33.3982,33.3716,33.3982,255250.0
2020-05-28 13:10:00,37.62,37.64,37.6,37.64,733853.0,33.3893,33.4071,33.3716,33.4071,733853.0
2020-05-28 13:20:00,37.64,37.65,37.61,37.63,1524866.0,33.4071,33.416,33.3805,33.3982,1524866.0
2020-05-28 13:30:00,37.63,37.63,37.59,37.59,846173.0,33.3982,33.3982,33.3627,33.3627,846173.0
2020-05-28 13:40:00,37.59,37.62,37.58,37.58,393978.0,33.3627,33.3893,33.3538,33.3538,393978.0
2020-05-28 13:50:00,37.58,37.61,37.54,37.56,604812.0,33.3538,33.3805,33.3183,33.3361,604812.0
2020-05-28 14:00:00,37.57,37.58,37.53,37.53,743690.0,33.345,33.3538,33.3095,33.3095,743690.0
2020-05-28 14:10:00,37.53,37.57,37.52,37.56,350796.0,33.3095,33.345,33.3006,33.3361,350796.0
2020-05-28 14:20:00,37.56,37.58,37.49,37.51,273316.0,33.3361,33.3538,33.274,33.2917,273316.0
2020-05-28 14:30:00,37.51,37.53,37.47,37.49,4408957.0,33.2917,33.3095,33.2562,33.274,4408957.0
2020-05-28 14:40:00,37.48,37.49,37.44,37.46,1006334.0,33.2651,33.274,33.2296,33.2473,1006334.0
2020-05-28 14:50:00,37.46,37.5,37.44,37.49,767691.0,33.2473,33.2828,33.2296,33.274,767691.0
2020-05-28 15:00:00,37.49,37.51,37.48,37.5,344113.0,33.274,33.2917,33.2651,33.2828,344113.0
2020-05-28 15:10:00,37.49,37.54,37.34,37.34,720393.0,33.274,33.3183,33.1408,33.1408,720393.0
2020-05-28 15:20:00,37.35,37.37,37.25,37.25,2784444.0,33.1497,33.1675,33.0609,33.0609,2784444.0
2020-05-28 15:30:00,37.25,37.27,37.19,37.24,941439.0,33.0609,33.0787,33.0077,33.0521,941439.0
2020-05-28 15:40:00,37.24,37.25,37.11,37.12,1501085.0,33.0521,33.0609,32.9367,32.9456,1501085.0
2020-05-28 15:50:00,37.12,37.15,37.07,37.11,5061184.0,32.9456,32.9722,32.9012,32.9367,5061184.0
2020-05-29 09:30:00,37.35,37.35,37.21,37.27,2807158.0,33.1497,33.1497,33.0254,33.0787,2807158.0
2020-05-29 09:40:00,37.27,37.35,37.23,37.32,1139484.0,33.0787,33.1497,33.0432,33.1231,1139484.0
2020-05-29 09:50:00,37.32,37.34,37.24,37.26,1794052.0,33.1231,33.1408,33.0521,33.0698,1794052.0
2020-05-29 10:00:00,37.27,37.32,37.21,37.23,1896947.0,33.0787,33.1231,33.0254,33.0432,1896947.0
2020-05-29 10:10:00,37.24,37.31,37.21,37.3,2444623.0,33.0521,33.1142,33.0254,33.1053,2444623.0
2020-05-29 10:20:00,37.3,37.33,37.19,37.23,2176907.0,33.1053,33.132,33.0077,33.0432,2176907.0
2020-05-29 10:30:00,37.23,37.29,37.22,37.26,1186505.0,33.0432,33.0964,33.0343,33.0698,1186505.0
2020-05-29 10:40:00,37.26,37.28,37.21,37.23,722061.0,33.0698,33.0876,33.0254,33.0432,722061.0
2020-05-29 10:50:00,37.23,37.28,37.21,37.25,982811.0,33.0432,33.0876,33.0254,33.0609,982811.0
2020-05-29 11:00:00,37.25,37.3,37.19,37.2,660707.0,33.0609,33.1053,33.0077,33.0166,660707.0
2020-05-29 11:10:00,37.2,37.3,37.2,37.27,629030.0,33.0166,33.1053,33.0166,33.0787,629030.0
2020-05-29 11:20:00,37.28,37.3,37.21,37.22,390615.0,33.0876,33.1053,33.0254,33.0343,390615.0
2020-05-29 11:30:00,37.23,37.27,37.18,37.26,829142.0,33.0432,33.0787,32.9988,33.0698,829142.0
2020-05-29 11:40:00,37.26,37.27,37.19,37.26,467975.0,33.0698,33.0787,33.0077,33.0698,467975.0
2020-05-29 11:50:00,37.26,37.29,37.24,37.27,350765.0,33.0698,33.0964,33.0521,33.0787,350765.0
2020-05-29 12:00:00,37.28,37.31,37.26,37.27,538271.0,33.0876,33.1142,33.0698,33.0787,538271.0
2020-05-29 12:10:00,37.27,37.29,37.21,37.22,588556.0,33.0787,33.0964,33.0254,33.0343,588556.0
2020-05-29 12:20:00,37.23,37.25,37.21,37.24,679739.0,33.0432,33.0609,33.0254,33.0521,679739.0
2020-05-29 12:30:00,37.24,37.25,37.21,37.25,233780.0,33.0521,33.0609,33.0254,33.0609,233780.0
2020-05-29 12:40:00,37.25,37.26,37.2,37.21,318959.0,33.0609,33.0698,33.0166,33.0254,318959.0
2020-05-29 12:50:00,37.2,37.4,37.09,37.32,2679324.0,33.0166,33.1941,32.9189,33.1231,2679324.0
2020-05-29 13:00:00,37.32,37.34,37.23,37.24,1168843.0,33.1231,33.1408,33.0432,33.0521,1168843.0
2020-05-29 13:10:00,37.23,37.29,37.23,37.27,843961.0,33.0432,33.0964,33.0432,33.0787,843961.0
2020-05-29 13:20:00,37.28,37.29,37.24,37.27,539821.0,33.0876,33.0964,33.0521,33.0787,539821.0
2020-05-29 13:30:00,37.26,37.28,37.18,37.2,403133.0,33.0698,33.0876,32.9988,33.0166,403133.0
2020-05-29 13:40:00,37.2,37.21,37.15,37.18,563920.0,33.0166,33.0254,32.9722,32.9988,563920.0
2020-05-29 13:50:00,37.18,37.23,37.17,37.22,497344.0,32.9988,33.0432,32.9899,33.0343,497344.0
2020-05-29 14:00:00,37.21,37.42,37.19,37.41,1478832.0,33.0254,33.2118,33.0077,33.203,1478832.0
2020-05-29 14:10:00,37.41,37.46,37.36,37.45,1089609.0,33.203,33.2473,33.1586,33.2385,1089609.0
2020-05-29 14:20:00,37.45,37.5,37.42,37.48,540127.0,33.2385,33.2828,33.2118,33.2651,540127.0
2020-05-29 14:30:00,37.49,37.5,37.4,37.41,580143.0,33.274,33.2828,33.1941,33.203,580143.0
2020-05-29 14:40:00,37.42,37.43,37.33,37.33,389073.0,33.2118,33.2207,33.132,33.132,389073.0
2020-05-29 14:50:00,37.33,37.55,37.09,37.55,4072301.0,33.132,33.3272,32.9189,33.3272,4072301.0
2020-05-29 15:00:00,37.56,37.8,37.56,37.72,6324104.0,33.3361,33.5491,33.3361,33.4781,6324104.0
2020-05-29 15:10:00,37.73,37.78,37.66,37.73,1702080.0,33.487,33.5313,33.4248,33.487,1702080.0
2020-05-29 15:20:00,37.72,37.79,37.63,37.65,1713399.0,33.4781,33.5402,33.3982,33.416,1713399.0
2020-05-29 15:30:00,37.65,37.74,37.64,37.73,1391509.0,33.416,33.4958,33.4071,33.487,1391509.0
2020-05-29 15:40:00,37.73,37.77,37.69,37.71,1843564.0,33.487,33.5225,33.4515,33.4692,1843564.0
2020-05-29 15:50:00,37.72,37.8,37.7,37.71,8587693.0,33.4781,33.5491,33.4603,33.4692,8587693.0
2020-06-01 09:30:00,38.08,38.17,38.01,38.16,7071589.0,33.7976,33.8775,33.7355,33.8686,7071589.0
2020-06-01 09:40:00,38.16,38.26,38.15,38.25,1971630.0,33.8686,33.9574,33.8597,33.9485,1971630.0
2020-06-01 09:50:00,38.25,38.26,38.11,38.12,1258849.0,33.9485,33.9574,33.8242,33.8331,1258849.0
2020-06-01 10:00:00,38.12,38.18,38.08,38.17,1177784.0,33.8331,33.8864,33.7976,33.8775,1177784.0
2020-06-01 10:10:00,38.18,38.32,38.16,38.3,1221464.0,33.8864,34.0106,33.8686,33.9929,1221464.0
2020-06-01 10:20:00,38.3,38.36,38.28,38.35,2238137.0,33.9929,34.0461,33.9751,34.0372,2238137.0
2020-06-01 10:30:00,38.35,38.37,38.3,38.33,573323.0,34.0372,34.055,33.9929,34.0195,573323.0
2020-06-01 10:40:00,38.33,38.34,38.28,38.29,642586.0,34.0195,34.0284,33.9751,33.984,642586.0
2020-06-01 10:50:00,38.29,38.37,38.26,38.37,990728.0,33.984,34.055,33.9574,34.055,990728.0
2020-06-01 11:00:00,38.37,38.38,38.27,38.3,854739.0,34.055,34.0639,33.9662,33.9929,854739.0
2020-06-01 11:10:00,38.3,38.34,38.27,38.31,910151.0,33.9929,34.0284,33.9662,34.0017,910151.0
2020-06-01 11:20:00,38.32,38.33,38.25,38.31,552947.0,34.0106,34.0195,33.9485,34.0017,552947.0
2020-06-01 11:30:00,38.31,38.35,38.29,38.35,565231.0,34.0017,34.0372,33.984,34.0372,565231.0
2020-06-01 11:40:00,38.35,38.39,38.34,38.38,1055924.0,34.0372,34.0727,34.0284,34.0639,1055924.0
2020-06-01 11:50:00,38.37,38.38,38.36,38.38,859511.0,34.055,34.0639,34.0461,34.0639,859511.0
2020-06-01 12:00:00,38.38,38.41,38.34,38.4,633596.0,34.0639,34.0905,34.0284,34.0816,633596.0
2020-06-01 12:10:00,38.4,38.44,38.39,38.44,1034688.0,34.0816,34.1171,34.0727,34.1171,1034688.0
2020-06-01 12:20:00,38.44,38.44,38.41,38.44,376500.0,34.1171,34.1171,34.0905,34.1171,376500.0
2020-06-01 12:30:00,38.44,38.46,38.43,38.45,318005.0,34.1171,34.1349,34.1082,34.126,318005.0
2020-06-01 12:40:00,38.45,38.46,38.43,38.46,758754.0,34.126,34.1349,34.1082,34.1349,758754.0
2020-06-01 12:50:00,38.46,38.47,38.44,38.45,348962.0,34.1349,34.1437,34.1171,34.126,348962.0
2020-06-01 13:00:00,38.46,38.5,38.45,38.49,478835.0,34.1349,34.1704,34.126,34.1615,478835.0
2020-06-01 13:10:00,38.49,38.51,38.47,38.51,639918.0,34.1615,34.1793,34.1437,34.1793,639918.0
2020-06-01 13:20:00,38.5,38.53,38.49,38.49,383027.0,34.1704,34.197,34.1615,34.1615,383027.0
2020-06-01 13:30:00,38.5,38.52,38.47,38.51,701572.0,34.1704,34.1881,34.1437,34.1793,701572.0
2020-06-01 13:40:00,38.52,38.53,38.5,38.52,869306.0,34.1881,34.197,34.1704,34.1881,869306.0
2020-06-01 13:50:00,38.52,38.52,38.49,38.51,582197.0,34.1881,34.1881,34.1615,34.1793,582197.0
2020-06-01 14:00:00,38.51,38.55,38.49,38.54,661026.0,34.1793,34.2148,34.1615,34.2059,661026.0
2020-06-01 14:10:00,38.53,38.54,38.49,38.51,541753.0,34.197,34.2059,34.1615,34.1793,541753.0
2020-06-01 14:20:00,38.5,38.51,38.47,38.48,1130128.0,34.1704,34.1793,34.1437,34.1526,1130128.0
2020-06-01 14:30:00,38.48,38.51,38.47,38.5,265793.0,34.1526,34.1793,34.1437,34.1704,265793.0
2020-06-01 14:40:00,38.5,38.52,38.49,38.52,412692.0,34.1704,34.1881,34.1615,34.1881,412692.0
2020-06-01 14:50:00,38.51,38.56,38.51,38.55,371491.0,34.1793,34.2236,34.1793,34.2148,371491.0
2020-06-01 15:00:00,38.55,38.57,38.51,38.54,1817899.0,34.2148,34.2325,34.1793,34.2059,1817899.0
2020-06-01 15:10:00,38.54,38.55,38.49,38.55,974822.0,34.2059,34.2148,34.1615,34.2148,974822.0
2020-06-01 15:20:00,38.55,38.59,38.54,38.58,1042194.0,34.2148,34.2503,34.2059,34.2414,1042194.0
2020-06-01 15:30:00,38.57,38.6,38.55,38.57,1245992.0,34.2325,34.2591,34.2148,34.2325,1245992.0
2020-06-01 15:40:00,38.58,38.58,38.52,38.55,2007693.0,34.2414,34.2414,34.1881,34.2148,2007693.0
2020-06-01 15:50:00,38.55,38.63,38.53,38.61,6457463.0,34.2148,34.2858,34.197,34.268,6457463.0
2020-06-02 09:30:00,39.07,39.1,38.98,39.03,2483624.0,34.6763,34.7029,34.5964,34.6408,2483624.0
2020-06-02 09:40:00,39.04,39.15,39.03,39.12,3203737.0,34.6496,34.7473,34.6408,34.7207,3203737.0
2020-06-02 09:50:00,39.12,39.27,39.11,39.27,2794756.0,34.7207,34.8538,34.7118,34.8538,2794756.0
2020-06-02 10:00:00,39.27,39.37,39.26,39.36,2374545.0,34.8538,34.9425,34.8449,34.9337,2374545.0
2020-06-02 10:10:00,39.36,39.42,39.32,39.42,1412401.0,34.9337,34.9869,34.8982,34.9869,1412401.0
2020-06-02 10:20:00,39.42,39.49,39.42,39.49,2974200.0,34.9869,35.049,34.9869,35.049,2974200.0
2020-06-02 10:30:00,39.49,39.57,39.46,39.47,2802440.0,35.049,35.12,35.0224,35.0313,2802440.0
2020-06-02 10:40:00,39.46,39.48,39.38,39.38,5442283.0,35.0224,35.0402,34.9514,34.9514,5442283.0
2020-06-02 10:50:00,39.38,39.48,39.35,39.45,1365452.0,34.9514,35.0402,34.9248,35.0135,1365452.0
2020-06-02 11:00:00,39.46,39.48,39.3,39.32,1665134.0,35.0224,35.0402,34.8804,34.8982,1665134.0
2020-06-02 11:10:00,39.32,39.41,39.31,39.4,1907745.0,34.8982,34.978,34.8893,34.9692,1907745.0
2020-06-02 11:20:00,39.4,39.41,39.33,39.33,504197.0,34.9692,34.978,34.907,34.907,504197.0
2020-06-02 11:30:00,39.33,39.37,39.3,39.32,1251650.0,34.907,34.9425,34.8804,34.8982,1251650.0
2020-06-02 11:40:00,39.32,39.34,39.28,39.3,500835.0,34.8982,34.9159,34.8627,34.8804,500835.0
2020-06-02 11:50:00,39.3,39.3,39.23,39.25,491933.0,34.8804,34.8804,34.8183,34.836,491933.0
2020-06-02 12:00:00,39.25,39.29,39.24,39.27,306379.0,34.836,34.8715,34.8272,34.8538,306379.0
2020-06-02 12:10:00,39.27,39.29,39.25,39.27,565412.0,34.8538,34.8715,34.836,34.8538,565412.0
2020-06-02 12:20:00,39.27,39.32,39.27,39.31,266650.0,34.8538,34.8982,34.8538,34.8893,266650.0
2020-06-02 12:30:00,39.32,39.34,39.3,39.33,189515.0,34.8982,34.9159,34.8804,34.907,189515.0
2020-06-02 12:40:00,39.34,39.37,39.33,39.35,332286.0,34.9159,34.9425,34.907,34.9248,332286.0
2020-06-02 12:50:00,39.35,39.36,39.32,39.34,230505.0,34.9248,34.9337,34.8982,34.9159,230505.0
2020-06-02 13:00:00,39.34,39.39,39.33,39.39,532487.0,34.9159,34.9603,34.907,34.9603,532487.0
2020-06-02 13:10:00,39.39,39.41,39.37,39.4,338819.0,34.9603,34.978,34.9425,34.9692,338819.0
2020-06-02 13:20:00,39.4,39.4,39.37,39.39,375871.0,34.9692,34.9692,34.9425,34.9603,375871.0
2020-06-02 13:30:00,39.39,39.41,39.37,39.41,351390.0,34.9603,34.978,34.9425,34.978,351390.0
2020-06-02 13:40:00,39.41,39.42,39.39,39.41,297580.0,34.978,34.9869,34.9603,34.978,297580.0
2020-06-02 13:50:00,39.41,39.42,39.38,39.41,321081.0,34.978,34.9869,34.9514,34.978,321081.0
2020-06-02 14:00:00,39.41,39.44,39.36,39.38,295871.0,34.978,35.0047,34.9337,34.9514,295871.0
2020-06-02 14:10:00,39.38,39.44,39.36,39.43,379793.0,34.9514,35.0047,34.9337,34.9958,379793.0
2020-06-02 14:20:00,39.43,39.43,39.35,39.36,1620861.0,34.9958,34.9958,34.9248,34.9337,1620861.0
2020-06-02 14:30:00,39.36,39.37,39.3,39.31,411251.0,34.9337,34.9425,34.8804,34.8893,411251.0
2020-06-02 14:40:00,39.31,39.37,39.31,39.36,427885.0,34.8893,34.9425,34.8893,34.9337,427885.0
2020-06-02 14:50:00,39.36,39.41,39.35,39.39,458577.0,34.9337,34.978,34.9248,34.9603,458577.0
2020-06-02 15:00:00,39.39,39.41,39.35,39.37,578539.0,34.9603,34.978,34.9248,34.9425,578539.0
2020-06-02 15:10:00,39.36,39.4,39.36,39.38,527799.0,34.9337,34.9692,34.9337,34.9514,527799.0
2020-06-02 15:20:00,39.38,39.4,39.33,39.38,1330400.0,34.9514,34.9692,34.907,34.9514,1330400.0
2020-06-02 15:30:00,39.38,39.41,39.36,39.41,565244.0,34.9514,34.978,34.9337,34.978,565244.0
2020-06-02 15:40:00,39.41,39.47,39.39,39.47,1308003.0,34.978,35.0313,34.9603,35.0313,1308003.0
2020-06-02 15:50:00,39.47,39.53,39.46,39.52,5717737.0,35.0313,35.0845,35.0224,35.0757,5717737.0
2020-06-03 09:30:00,40.05,40.16,39.99,40.06,4125912.0,35.5461,35.6437,35.4928,35.5549,4125912.0
2020-06-03 09:40:00,40.06,40.14,40.06,40.1,1362307.0,35.5549,35.6259,35.5549,35.5904,1362307.0
2020-06-03 09:50:00,40.11,40.19,40.1,40.16,1421616.0,35.5993,35.6703,35.5904,35.6437,1421616.0
2020-06-03 10:00:00,40.16,40.27,40.15,40.22,3224032.0,35.6437,35.7413,35.6348,35.6969,3224032.0
2020-06-03 10:10:00,40.22,40.26,40.15,40.26,1266934.0,35.6969,35.7325,35.6348,35.7325,1266934.0
2020-06-03 10:20:00,40.26,40.34,40.24,40.34,1566903.0,35.7325,35.8035,35.7147,35.8035,1566903.0
2020-06-03 10:30:00,40.34,40.36,40.32,40.34,914896.0,35.8035,35.8212,35.7857,35.8035,914896.0
2020-06-03 10:40:00,40.34,40.37,40.3,40.36,2511657.0,35.8035,35.8301,35.768,35.8212,2511657.0
2020-06-03 10:50:00,40.36,40.41,40.34,40.35,846055.0,35.8212,35.8656,35.8035,35.8123,846055.0
2020-06-03 11:00:00,40.35,40.41,40.34,40.39,970588.0,35.8123,35.8656,35.8035,35.8478,970588.0
2020-06-03 11:10:00,40.38,40.45,40.36,40.42,730100.0,35.839,35.9011,35.8212,35.8745,730100.0
2020-06-03 11:20:00,40.42,40.43,40.39,40.43,665100.0,35.8745,35.8833,35.8478,35.8833,665100.0
2020-06-03 11:30:00,40.43,40.46,40.41,40.42,617227.0,35.8833,35.91,35.8656,35.8745,617227.0
2020-06-03 11:40:00,40.41,40.43,40.36,40.4,1480741.0,35.8656,35.8833,35.8212,35.8567,1480741.0
2020-06-03 11:50:00,40.41,40.42,40.37,40.38,1096601.0,35.8656,35.8745,35.8301,35.839,1096601.0
2020-06-03 12:00:00,40.38,40.42,40.37,40.37,1127350.0,35.839,35.8745,35.8301,35.8301,1127350.0
2020-06-03 12:10:00,40.38,40.4,40.35,40.36,675231.0,35.839,35.8567,35.8123,35.8212,675231.0
2020-06-03 12:20:00,40.36,40.36,40.34,40.36,1155461.0,35.8212,35.8212,35.8035,35.8212,1155461.0
2020-06-03 12:30:00,40.36,40.38,40.34,40.35,636317.0,35.8212,35.839,35.8035,35.8123,636317.0
2020-06-03 12:40:00,40.35,40.38,40.33,40.34,559500.0,35.8123,35.839,35.7946,35.8035,559500.0
2020-06-03 12:50:00,40.34,40.35,40.29,40.3,542536.0,35.8035,35.8123,35.7591,35.768,542536.0
2020-06-03 13:00:00,40.3,40.32,40.26,40.3,385937.0,35.768,35.7857,35.7325,35.768,385937.0
2020-06-03 13:10:00,40.3,40.33,40.29,40.33,613119.0,35.768,35.7946,35.7591,35.7946,613119.0
2020-06-03 13:20:00,40.33,40.35,40.31,40.34,405514.0,35.7946,35.8123,35.7768,35.8035,405514.0
2020-06-03 13:30:00,40.34,40.35,40.31,40.33,625206.0,35.8035,35.8123,35.7768,35.7946,625206.0
2020-06-03 13:40:00,40.33,40.35,40.29,40.29,319600.0,35.7946,35.8123,35.7591,35.7591,319600.0
2020-06-03 13:50:00,40.29,40.34,40.28,40.34,800747.0,35.7591,35.8035,35.7502,35.8035,800747.0
2020-06-03 14:00:00,40.34,40.41,40.33,40.39,1266580.0,35.8035,35.8656,35.7946,35.8478,1266580.0
2020-06-03 14:10:00,40.39,40.4,40.38,40.39,591696.0,35.8478,35.8567,35.839,35.8478,591696.0
2020-06-03 14:20:00,40.4,40.41,40.37,40.39,730174.0,35.8567,35.8656,35.8301,35.8478,730174.0
2020-06-03 14:30:00,40.4,40.44,40.37,40.41,482655.0,35.8567,35.8922,35.8301,35.8656,482655.0
2020-06-03 14:40:00,40.41,40.41,40.39,40.4,846595.0,35.8656,35.8656,35.8478,35.8567,846595.0
2020-06-03 14:50:00,40.4,40.43,40.39,40.41,2536310.0,35.8567,35.8833,35.8478,35.8656,2536310.0
2020-06-03 15:00:00,40.41,40.42,40.38,40.4,818135.0,35.8656,35.8745,35.839,35.8567,818135.0
2020-06-03 15:10:00,40.41,40.43,40.39,40.4,1070090.0,35.8656,35.8833,35.8478,35.8567,1070090.0
2020-06-03 15:20:00,40.39,40.44,40.37,40.42,836410.0,35.8478,35.8922,35.8301,35.8745,836410.0
2020-06-03 15:30:00,40.41,40.45,40.4,40.44,1149350.0,35.8656,35.9011,35.8567,35.8922,1149350.0
2020-06-03 15:40:00,40.45,40.5,40.42,40.49,2402104.0,35.9011,35.9455,35.8745,35.9366,2402104.0
2020-06-03 15:50:00,40.5,40.52,40.41,40.42,6673957.0,35.9455,35.9632,35.8656,35.8745,6673957.0
2020-06-04 09:30:00,39.91,40.0,39.85,39.86,2232541.0,35.4218,35.5017,35.3686,35.3774,2232541.0
2020-06-04 09:40:00,39.85,39.92,39.8,39.87,1098259.0,35.3686,35.4307,35.3242,35.3863,1098259.0
2020-06-04 09:50:00,39.88,39.95,39.85,39.87,1245816.0,35.3952,35.4573,35.3686,35.3863,1245816.0
2020-06-04 10:00:00,39.88,39.92,39.8,39.86,2079957.0,35.3952,35.4307,35.3242,35.3774,2079957.0
2020-06-04 10:10:00,39.85,39.95,39.82,39.95,1171992.0,35.3686,35.4573,35.3419,35.4573,1171992.0
2020-06-04 10:20:00,39.95,39.97,39.89,39.96,660534.0,35.4573,35.4751,35.4041,35.4662,660534.0
2020-06-04 10:30:00,39.97,40.09,39.96,40.09,986227.0,35.4751,35.5816,35.4662,35.5816,986227.0
2020-06-04 10:40:00,40.1,40.15,40.06,40.14,664079.0,35.5904,35.6348,35.5549,35.6259,664079.0
2020-06-04 10:50:00,40.13,40.18,40.09,40.15,1032601.0,35.6171,35.6614,35.5816,35.6348,1032601.0
2020-06-04 11:00:00,40.15,40.16,40.07,40.07,538302.0,35.6348,35.6437,35.5638,35.5638,538302.0
2020-06-04 11:10:00,40.08,40.09,39.89,39.91,1004516.0,35.5727,35.5816,35.4041,35.4218,1004516.0
2020-06-04 11:20:00,39.9,39.95,39.87,39.9,1017222.0,35.4129,35.4573,35.3863,35.4129,1017222.0
2020-06-04 11:30:00,39.91,39.98,39.89,39.96,556042.0,35.4218,35.4839,35.4041,35.4662,556042.0
2020-06-04 11:40:00,39.97,39.98,39.91,39.93,963656.0,35.4751,35.4839,35.4218,35.4396,963656.0
2020-06-04 11:50:00,39.93,39.96,39.91,39.94,831823.0,35.4396,35.4662,35.4218,35.4484,831823.0
2020-06-04 12:00:00,39.94,39.97,39.91,39.95,1139226.0,35.4484,35.4751,35.4218,35.4573,1139226.0
2020-06-04 12:10:00,39.95,39.99,39.89,39.98,1805116.0,35.4573,35.4928,35.4041,35.4839,1805116.0
2020-06-04 12:20:00,39.98,40.0,39.93,39.94,958143.0,35.4839,35.5017,35.4396,35.4484,958143.0
2020-06-04 12:30:00,39.94,39.94,39.83,39.88,733119.0,35.4484,35.4484,35.3508,35.3952,733119.0
2020-06-04 12:40:00,39.87,39.9,39.83,39.85,1535811.0,35.3863,35.4129,35.3508,35.3686,1535811.0
2020-06-04 12:50:00,39.86,39.88,39.83,39.84,247962.0,35.3774,35.3952,35.3508,35.3597,247962.0
2020-06-04 13:00:00,39.84,39.86,39.82,39.86,372552.0,35.3597,35.3774,35.3419,35.3774,372552.0
2020-06-04 13:10:00,39.86,39.88,39.84,39.85,370463.0,35.3774,35.3952,35.3597,35.3686,370463.0
2020-06-04 13:20:00,39.85,39.88,39.83,39.84,795268.0,35.3686,35.3952,35.3508,35.3597,795268.0
2020-06-04 13:30:00,39.84,39.89,39.83,39.89,1130819.0,35.3597,35.4041,35.3508,35.4041,1130819.0
2020-06-04 13:40:00,39.89,39.93,39.88,39.91,2358164.0,35.4041,35.4396,35.3952,35.4218,2358164.0
2020-06-04 13:50:00,39.91,39.93,39.9,39.91,582433.0,35.4218,35.4396,35.4129,35.4218,582433.0
2020-06-04 14:00:00,39.91,39.97,39.91,39.93,1787471.0,35.4218,35.4751,35.4218,35.4396,1787471.0
2020-06-04 14:10:00,39.93,39.96,39.91,39.94,1282779.0,35.4396,35.4662,35.4218,35.4484,1282779.0
2020-06-04 14:20:00,39.94,39.96,39.91,39.92,1257966.0,35.4484,35.4662,35.4218,35.4307,1257966.0
2020-06-04 14:30:00,39.92,39.94,39.86,39.89,543744.0,35.4307,35.4484,35.3774,35.4041,543744.0
2020-06-04 14:40:00,39.89,39.9,39.84,39.89,2177543.0,35.4041,35.4129,35.3597,35.4041,2177543.0
2020-06-04 14:50:00,39.88,39.88,39.76,39.76,1102909.0,35.3952,35.3952,35.2887,35.2887,1102909.0
2020-06-04 15:00:00,39.76,39.82,39.73,39.75,1029232.0,35.2887,35.3419,35.2621,35.2798,1029232.0
2020-06-04 15:10:00,39.74,39.76,39.67,39.75,1006797.0,35.2709,35.2887,35.2088,35.2798,1006797.0
2020-06-04 15:20:00,39.75,39.78,39.72,39.78,1715432.0,35.2798,35.3064,35.2532,35.3064,1715432.0
2020-06-04 15:30:00,39.78,39.83,39.76,39.79,937405.0,35.3064,35.3508,35.2887,35.3153,937405.0
2020-06-04 15:40:00,39.79,39.83,39.77,39.81,1418164.0,35.3153,35.3508,35.2976,35.3331,1418164.0
2020-06-04 15:50:00,39.82,39.88,39.77,39.87,3887410.0,35.3419,35.3952,35.2976,35.3863,3887410.0
2020-06-05 09:30:00,40.9,41.03,40.89,41.0,2995163.0,36.3005,36.4159,36.2916,36.3892,2995163.0
2020-06-05 09:40:00,41.01,41.04,40.91,40.93,2440888.0,36.3981,36.4247,36.3094,36.3271,2440888.0
2020-06-05 09:50:00,40.93,40.95,40.83,40.85,1765300.0,36.3271,36.3449,36.2383,36.2561,1765300.0
2020-06-05 10:00:00,40.86,40.95,40.84,40.88,985191.0,36.265,36.3449,36.2472,36.2827,985191.0
2020-06-05 10:10:00,40.89,40.94,40.84,40.86,847933.0,36.2916,36.336,36.2472,36.265,847933.0
2020-06-05 10:20:00,40.87,40.9,40.81,40.84,1205075.0,36.2739,36.3005,36.2206,36.2472,1205075.0
2020-06-05 10:30:00,40.85,40.92,40.82,40.89,1085938.0,36.2561,36.3182,36.2295,36.2916,1085938.0
2020-06-05 10:40:00,40.89,40.95,40.86,40.94,1503459.0,36.2916,36.3449,36.265,36.336,1503459.0
2020-06-05 10:50:00,40.94,41.01,40.91,41.01,972614.0,36.336,36.3981,36.3094,36.3981,972614.0
2020-06-05 11:00:00,41.01,41.05,40.99,40.99,1050791.0,36.3981,36.4336,36.3804,36.3804,1050791.0
2020-06-05 11:10:00,41.0,41.05,40.99,41.03,758225.0,36.3892,36.4336,36.3804,36.4159,758225.0
2020-06-05 11:20:00,41.03,41.13,41.02,41.12,1740594.0,36.4159,36.5046,36.407,36.4957,1740594.0
2020-06-05 11:30:00,41.12,41.16,41.06,41.08,1414276.0,36.4957,36.5312,36.4425,36.4602,1414276.0
2020-06-05 11:40:00,41.07,41.09,41.05,41.08,923066.0,36.4514,36.4691,36.4336,36.4602,923066.0
2020-06-05 11:50:00,41.08,41.12,41.05,41.07,732877.0,36.4602,36.4957,36.4336,36.4514,732877.0
2020-06-05 12:00:00,41.07,41.16,41.06,41.12,2318473.0,36.4514,36.5312,36.4425,36.4957,2318473.0
2020-06-05 12:10:00,41.13,41.14,41.04,41.06,878707.0,36.5046,36.5135,36.4247,36.4425,878707.0
2020-06-05 12:20:00,41.05,41.1,41.05,41.1,261006.0,36.4336,36.478,36.4336,36.478,261006.0
2020-06-05 12:30:00,41.09,41.15,41.09,41.15,355428.0,36.4691,36.5224,36.4691,36.5224,355428.0
2020-06-05 12:40:00,41.15,41.16,41.1,41.12,400127.0,36.5224,36.5312,36.478,36.4957,400127.0
2020-06-05 12:50:00,41.11,41.12,41.09,41.12,401158.0,36.4869,36.4957,36.4691,36.4957,401158.0
2020-06-05 13:00:00,41.12,41.13,41.06,41.09,282175.0,36.4957,36.5046,36.4425,36.4691,282175.0
2020-06-05 13:10:00,41.08,41.09,41.04,41.05,526526.0,36.4602,36.4691,36.4247,36.4336,526526.0
2020-06-05 13:20:00,41.06,41.09,41.05,41.08,478953.0,36.4425,36.4691,36.4336,36.4602,478953.0
2020-06-05 13:30:00,41.08,41.09,41.0,41.01,501739.0,36.4602,36.4691,36.3892,36.3981,501739.0
2020-06-05 13:40:00,41.01,41.02,40.98,40.98,477040.0,36.3981,36.407,36.3715,36.3715,477040.0
2020-06-05 13:50:00,40.98,40.99,40.95,40.97,310023.0,36.3715,36.3804,36.3449,36.3626,310023.0
2020-06-05 14:00:00,40.97,41.02,40.94,40.96,1080839.0,36.3626,36.407,36.336,36.3537,1080839.0
2020-06-05 14:10:00,40.96,40.98,40.93,40.95,366422.0,36.3537,36.3715,36.3271,36.3449,366422.0
2020-06-05 14:20:00,40.95,40.96,40.93,40.96,323609.0,36.3449,36.3537,36.3271,36.3537,323609.0
2020-06-05 14:30:00,40.96,41.0,40.84,40.98,2151110.0,36.3537,36.3892,36.2472,36.3715,2151110.0
2020-06-05 14:40:00,40.98,41.01,40.93,40.94,611687.0,36.3715,36.3981,36.3271,36.336,611687.0
2020-06-05 14:50:00,40.94,40.97,40.9,40.92,852520.0,36.336,36.3626,36.3005,36.3182,852520.0
2020-06-05 15:00:00,40.92,40.95,40.86,40.88,453741.0,36.3182,36.3449,36.265,36.2827,453741.0
2020-06-05 15:10:00,40.88,40.9,40.85,40.89,651307.0,36.2827,36.3005,36.2561,36.2916,651307.0
2020-06-05 15:20:00,40.89,40.94,40.88,40.94,1206775.0,36.2916,36.336,36.2827,36.336,1206775.0
2020-06-05 15:30:00,40.94,40.94,40.87,40.89,2153873.0,36.336,36.336,36.2739,36.2916,2153873.0
2020-06-05 15:40:00,40.89,40.92,40.84,40.89,1808562.0,36.2916,36.3182,36.2472,36.2916,1808562.0
2020-06-05 15:50:00,40.89,40.93,40.85,40.89,5478796.0,36.2916,36.3271,36.2561,36.2916,5478796.0
2020-06-08 09:30:00,40.8,40.92,40.78,40.85,1548911.0,36.2117,36.3182,36.194,36.2561,1548911.0
2020-06-08 09:40:00,40.84,40.85,40.76,40.77,653409.0,36.2472,36.2561,36.1762,36.1851,653409.0
2020-06-08 09:50:00,40.77,40.81,40.73,40.78,624544.0,36.1851,36.2206,36.1496,36.194,624544.0
2020-06-08 10:00:00,40.79,40.8,40.71,40.74,842737.0,36.2028,36.2117,36.1318,36.1585,842737.0
2020-06-08 10:10:00,40.74,40.76,40.66,40.66,472460.0,36.1585,36.1762,36.0875,36.0875,472460.0
2020-06-08 10:20:00,40.66,40.7,40.61,40.64,627677.0,36.0875,36.123,36.0431,36.0697,627677.0
2020-06-08 10:30:00,40.64,40.66,40.55,40.57,622641.0,36.0697,36.0875,35.9898,36.0076,622641.0
2020-06-08 10:40:00,40.58,40.69,40.56,40.68,496317.0,36.0165,36.1141,35.9987,36.1052,496317.0
2020-06-08 10:50:00,40.68,40.71,40.67,40.71,428799.0,36.1052,36.1318,36.0963,36.1318,428799.0
2020-06-08 11:00:00,40.71,40.73,40.66,40.69,643154.0,36.1318,36.1496,36.0875,36.1141,643154.0
2020-06-08 11:10:00,40.68,40.79,40.68,40.75,1243187.0,36.1052,36.2028,36.1052,36.1673,1243187.0
2020-06-08 11:20:00,40.75,40.76,40.71,40.76,1213160.0,36.1673,36.1762,36.1318,36.1762,1213160.0
2020-06-08 11:30:00,40.76,40.76,40.69,40.71,1007317.0,36.1762,36.1762,36.1141,36.1318,1007317.0
2020-06-08 11:40:00,40.71,40.73,40.69,40.73,918626.0,36.1318,36.1496,36.1141,36.1496,918626.0
2020-06-08 11:50:00,40.73,40.73,40.69,40.7,283120.0,36.1496,36.1496,36.1141,36.123,283120.0
2020-06-08 12:00:00,40.71,40.76,40.7,40.76,321489.0,36.1318,36.1762,36.123,36.1762,321489.0
2020-06-08 12:10:00,40.76,40.77,40.67,40.73,1830152.0,36.1762,36.1851,36.0963,36.1496,1830152.0
2020-06-08 12:20:00,40.73,40.74,40.71,40.72,719662.0,36.1496,36.1585,36.1318,36.1407,719662.0
2020-06-08 12:30:00,40.73,40.75,40.72,40.73,475567.0,36.1496,36.1673,36.1407,36.1496,475567.0
2020-06-08 12:40:00,40.73,40.76,40.73,40.76,460343.0,36.1496,36.1762,36.1496,36.1762,460343.0
2020-06-08 12:50:00,40.76,40.77,40.74,40.77,324251.0,36.1762,36.1851,36.1585,36.1851,324251.0
2020-06-08 13:00:00,40.77,40.79,40.75,40.78,158490.0,36.1851,36.2028,36.1673,36.194,158490.0
2020-06-08 13:10:00,40.79,40.82,40.78,40.81,149073.0,36.2028,36.2295,36.194,36.2206,149073.0
2020-06-08 13:20:00,40.8,40.82,40.79,40.82,155532.0,36.2117,36.2295,36.2028,36.2295,155532.0
2020-06-08 13:30:00,40.82,40.88,40.78,40.86,724006.0,36.2295,36.2827,36.194,36.265,724006.0
2020-06-08 13:40:00,40.86,40.86,40.83,40.86,179734.0,36.265,36.265,36.2383,36.265,179734.0
2020-06-08 13:50:00,40.86,40.87,40.85,40.86,472195.0,36.265,36.2739,36.2561,36.265,472195.0
2020-06-08 14:00:00,40.86,40.89,40.85,40.87,230134.0,36.265,36.2916,36.2561,36.2739,230134.0
2020-06-08 14:10:00,40.88,40.9,40.86,40.89,269347.0,36.2827,36.3005,36.265,36.2916,269347.0
2020-06-08 14:20:00,40.89,40.93,40.88,40.93,444558.0,36.2916,36.3271,36.2827,36.3271,444558.0
2020-06-08 14:30:00,40.93,40.95,40.9,40.95,304063.0,36.3271,36.3449,36.3005,36.3449,304063.0
2020-06-08 14:40:00,40.95,40.96,40.93,40.95,712169.0,36.3449,36.3537,36.3271,36.3449,712169.0
2020-06-08 14:50:00,40.95,40.98,40.94,40.98,432241.0,36.3449,36.3715,36.336,36.3715,432241.0
2020-06-08 15:00:00,40.97,40.99,40.95,40.97,325789.0,36.3626,36.3804,36.3449,36.3626,325789.0
2020-06-08 15:10:00,40.97,41.0,40.96,41.0,459998.0,36.3626,36.3892,36.3537,36.3892,459998.0
2020-06-08 15:20:00,41.0,41.03,40.99,41.01,751964.0,36.3892,36.4159,36.3804,36.3981,751964.0
2020-06-08 15:30:00,41.02,41.09,41.01,41.09,1013867.0,36.407,36.4691,36.3981,36.4691,1013867.0
2020-06-08 15:40:00,41.09,41.16,41.08,41.15,1474343.0,36.4691,36.5312,36.4602,36.5224,1474343.0
2020-06-08 15:50:00,41.16,41.19,41.12,41.17,5041186.0,36.5312,36.5579,36.4957,36.5401,5041186.0
2020-06-09 09:30:00,40.58,40.62,40.43,40.56,3376000.0,36.0165,36.052,35.8833,35.9987,3376000.0
2020-06-09 09:40:00,40.56,40.64,40.52,40.61,1098650.0,35.9987,36.0697,35.9632,36.0431,1098650.0
2020-06-09 09:50:00,40.61,40.67,40.57,40.62,1315981.0,36.0431,36.0963,36.0076,36.052,1315981.0
2020-06-09 10:00:00,40.62,40.63,40.55,40.58,1187202.0,36.052,36.0608,35.9898,36.0165,1187202.0
2020-06-09 10:10:00,40.57,40.63,40.52,40.62,974548.0,36.0076,36.0608,35.9632,36.052,974548.0
2020-06-09 10:20:00,40.62,40.66,40.59,40.6,1377747.0,36.052,36.0875,36.0253,36.0342,1377747.0
2020-06-09 10:30:00,40.6,40.67,40.59,40.65,1017058.0,36.0342,36.0963,36.0253,36.0786,1017058.0
2020-06-09 10:40:00,40.65,40.76,40.65,40.75,648905.0,36.0786,36.1762,36.0786,36.1673,648905.0
2020-06-09 10:50:00,40.76,40.82,40.74,40.77,825545.0,36.1762,36.2295,36.1585,36.1851,825545.0
2020-06-09 11:00:00,40.77,40.8,40.73,40.77,896846.0,36.1851,36.2117,36.1496,36.1851,896846.0
2020-06-09 11:10:00,40.77,40.79,40.7,40.75,543113.0,36.1851,36.2028,36.123,36.1673,543113.0
2020-06-09 11:20:00,40.75,40.79,40.74,40.75,795570.0,36.1673,36.2028,36.1585,36.1673,795570.0
2020-06-09 11:30:00,40.75,40.77,40.7,40.73,863030.0,36.1673,36.1851,36.123,36.1496,863030.0
2020-06-09 11:40:00,40.73,40.76,40.72,40.73,666348.0,36.1496,36.1762,36.1407,36.1496,666348.0
2020-06-09 11:50:00,40.73,40.76,40.72,40.73,1096907.0,36.1496,36.1762,36.1407,36.1496,1096907.0
2020-06-09 12:00:00,40.73,40.75,40.68,40.72,845088.0,36.1496,36.1673,36.1052,36.1407,845088.0
2020-06-09 12:10:00,40.72,40.73,40.7,40.72,290898.0,36.1407,36.1496,36.123,36.1407,290898.0
2020-06-09 12:20:00,40.73,40.75,40.72,40.74,274352.0,36.1496,36.1673,36.1407,36.1585,274352.0
2020-06-09 12:30:00,40.73,40.75,40.69,40.74,925163.0,36.1496,36.1673,36.1141,36.1585,925163.0
2020-06-09 12:40:00,40.74,40.76,40.73,40.73,372942.0,36.1585,36.1762,36.1496,36.1496,372942.0
2020-06-09 12:50:00,40.73,40.75,40.71,40.73,386307.0,36.1496,36.1673,36.1318,36.1496,386307.0
2020-06-09 13:00:00,40.73,40.77,40.72,40.75,607754.0,36.1496,36.1851,36.1407,36.1673,607754.0
2020-06-09 13:10:00,40.75,40.77,40.74,40.77,651249.0,36.1673,36.1851,36.1585,36.1851,651249.0
2020-06-09 13:20:00,40.77,40.81,40.76,40.8,495335.0,36.1851,36.2206,36.1762,36.2117,495335.0
2020-06-09 13:30:00,40.8,40.83,40.78,40.8,980105.0,36.2117,36.2383,36.194,36.2117,980105.0
2020-06-09 13:40:00,40.8,40.84,40.8,40.82,427110.0,36.2117,36.2472,36.2117,36.2295,427110.0
2020-06-09 13:50:00,40.82,40.82,40.79,40.79,352014.0,36.2295,36.2295,36.2028,36.2028,352014.0
2020-06-09 14:00:00,40.8,40.81,40.75,40.77,821194.0,36.2117,36.2206,36.1673,36.1851,821194.0
2020-06-09 14:10:00,40.77,40.83,40.76,40.79,632605.0,36.1851,36.2383,36.1762,36.2028,632605.0
2020-06-09 14:20:00,40.78,40.79,40.75,40.77,523402.0,36.194,36.2028,36.1673,36.1851,523402.0
2020-06-09 14:30:00,40.77,40.82,40.76,40.81,696169.0,36.1851,36.2295,36.1762,36.2206,696169.0
2020-06-09 14:40:00,40.81,40.85,40.8,40.84,852789.0,36.2206,36.2561,36.2117,36.2472,852789.0
2020-06-09 14:50:00,40.84,40.86,40.82,40.84,443253.0,36.2472,36.265,36.2295,36.2472,443253.0
2020-06-09 15:00:00,40.84,40.86,40.82,40.86,775920.0,36.2472,36.265,36.2295,36.265,775920.0
2020-06-09 15:10:00,40.86,40.9,40.82,40.9,1300505.0,36.265,36.3005,36.2295,36.3005,1300505.0
2020-06-09 15:20:00,40.89,40.95,40.89,40.94,1481438.0,36.2916,36.3449,36.2916,36.336,1481438.0
2020-06-09 15:30:00,40.94,40.96,40.89,40.95,747192.0,36.336,36.3537,36.2916,36.3449,747192.0
2020-06-09 15:40:00,40.95,40.98,40.89,40.9,2261901.0,36.3449,36.3715,36.2916,36.3005,2261901.0
2020-06-09 15:50:00,40.9,40.92,40.84,40.91,5122596.0,36.3005,36.3182,36.2472,36.3094,5122596.0
2020-06-10 09:30:00,41.01,41.04,40.91,40.93,1649862.0,36.3981,36.4247,36.3094,36.3271,1649862.0
2020-06-10 09:40:00,40.92,40.93,40.84,40.88,986047.0,36.3182,36.3271,36.2472,36.2827,986047.0
2020-06-10 09:50:00,40.89,40.9,40.8,40.88,819368.0,36.2916,36.3005,36.2117,36.2827,819368.0
2020-06-10 10:00:00,40.89,40.89,40.81,40.89,1063135.0,36.2916,36.2916,36.2206,36.2916,1063135.0
2020-06-10 10:10:00,40.89,40.89,40.78,40.82,1720473.0,36.2916,36.2916,36.194,36.2295,1720473.0
2020-06-10 10:20:00,40.82,40.87,40.78,40.85,2506020.0,36.2295,36.2739,36.194,36.2561,2506020.0
2020-06-10 10:30:00,40.84,40.95,40.83,40.95,1502646.0,36.2472,36.3449,36.2383,36.3449,1502646.0
2020-06-10 10:40:00,40.95,41.0,40.9,40.91,650797.0,36.3449,36.3892,36.3005,36.3094,650797.0
2020-06-10 10:50:00,40.91,40.92,40.78,40.81,853561.0,36.3094,36.3182,36.194,36.2206,853561.0
2020-06-10 11:00:00,40.81,40.91,40.79,40.86,652452.0,36.2206,36.3094,36.2028,36.265,652452.0
2020-06-10 11:10:00,40.87,40.92,40.83,40.9,422979.0,36.2739,36.3182,36.2383,36.3005,422979.0
2020-06-10 11:20:00,40.9,40.91,40.85,40.86,483204.0,36.3005,36.3094,36.2561,36.265,483204.0
2020-06-10 11:30:00,40.86,40.88,40.81,40.87,743501.0,36.265,36.2827,36.2206,36.2739,743501.0
2020-06-10 11:40:00,40.87,40.91,40.83,40.86,733295.0,36.2739,36.3094,36.2383,36.265,733295.0
2020-06-10 11:50:00,40.86,40.92,40.85,40.9,528858.0,36.265,36.3182,36.2561,36.3005,528858.0
2020-06-10 12:00:00,40.9,40.93,40.87,40.88,365626.0,36.3005,36.3271,36.2739,36.2827,365626.0
2020-06-10 12:10:00,40.88,40.92,40.87,40.92,224620.0,36.2827,36.3182,36.2739,36.3182,224620.0
2020-06-10 12:20:00,40.91,40.95,40.91,40.94,451052.0,36.3094,36.3449,36.3094,36.336,451052.0
2020-06-10 12:30:00,40.93,40.94,40.89,40.91,713529.0,36.3271,36.336,36.2916,36.3094,713529.0
2020-06-10 12:40:00,40.91,40.95,40.9,40.94,441727.0,36.3094,36.3449,36.3005,36.336,441727.0
2020-06-10 12:50:00,40.94,40.96,40.93,40.93,455596.0,36.336,36.3537,36.3271,36.3271,455596.0
2020-06-10 13:00:00,40.94,40.95,40.9,40.94,262663.0,36.336,36.3449,36.3005,36.336,262663.0
2020-06-10 13:10:00,40.94,40.95,40.91,40.92,269325.0,36.336,36.3449,36.3094,36.3182,269325.0
2020-06-10 13:20:00,40.92,40.93,40.89,40.9,297797.0,36.3182,36.3271,36.2916,36.3005,297797.0
2020-06-10 13:30:00,40.9,40.92,40.89,40.9,499952.0,36.3005,36.3182,36.2916,36.3005,499952.0
2020-06-10 13:40:00,40.9,40.95,40.89,40.94,642394.0,36.3005,36.3449,36.2916,36.336,642394.0
2020-06-10 13:50:00,40.93,40.93,40.84,40.87,784251.0,36.3271,36.3271,36.2472,36.2739,784251.0
2020-06-10 14:00:00,40.88,41.14,40.67,41.05,3257135.0,36.2827,36.5135,36.0963,36.4336,3257135.0
2020-06-10 14:10:00,41.05,41.26,41.05,41.23,1020931.0,36.4336,36.62,36.4336,36.5934,1020931.0
2020-06-10 14:20:00,41.23,41.27,41.19,41.25,1611461.0,36.5934,36.6289,36.5579,36.6111,1611461.0
2020-06-10 14:30:00,41.24,41.25,41.08,41.09,1845641.0,36.6022,36.6111,36.4602,36.4691,1845641.0
2020-06-10 14:40:00,41.08,41.17,40.89,41.02,3333818.0,36.4602,36.5401,36.2916,36.407,3333818.0
2020-06-10 14:50:00,41.01,41.05,40.87,41.04,2812887.0,36.3981,36.4336,36.2739,36.4247,2812887.0
2020-06-10 15:00:00,41.04,41.11,40.88,41.07,3605530.0,36.4247,36.4869,36.2827,36.4514,3605530.0
2020-06-10 15:10:00,41.07,41.11,41.03,41.1,2610737.0,36.4514,36.4869,36.4159,36.478,2610737.0
2020-06-10 15:20:00,41.09,41.3,41.06,41.29,4055364.0,36.4691,36.6555,36.4425,36.6466,4055364.0
2020-06-10 15:30:00,41.29,41.31,41.21,41.29,3825740.0,36.6466,36.6644,36.5756,36.6466,3825740.0
2020-06-10 15:40:00,41.29,41.31,41.16,41.26,4546116.0,36.6466,36.6644,36.5312,36.62,4546116.0
2020-06-10 15:50:00,41.26,41.29,41.18,41.19,9191193.0,36.62,36.6466,36.549,36.5579,9191193.0
2020-06-11 09:30:00,39.86,39.97,39.77,39.84,5614795.0,35.3774,35.4751,35.2976,35.3597,5614795.0
2020-06-11 09:40:00,39.85,39.99,39.8,39.95,2922702.0,35.3686,35.4928,35.3242,35.4573,2922702.0
2020-06-11 09:50:00,39.95,40.05,39.91,40.03,1813858.0,35.4573,35.5461,35.4218,35.5283,1813858.0
2020-06-11 10:00:00,40.03,40.07,39.94,40.0,1511881.0,35.5283,35.5638,35.4484,35.5017,1511881.0
2020-06-11 10:10:00,39.99,40.08,39.97,40.04,1812876.0,35.4928,35.5727,35.4751,35.5372,1812876.0
2020-06-11 10:20:00,40.04,40.08,39.94,39.95,1035947.0,35.5372,35.5727,35.4484,35.4573,1035947.0
2020-06-11 10:30:00,39.94,40.04,39.93,39.97,1115667.0,35.4484,35.5372,35.4396,35.4751,1115667.0
2020-06-11 10:40:00,39.96,39.97,39.85,39.86,1400127.0,35.4662,35.4751,35.3686,35.3774,1400127.0
2020-06-11 10:50:00,39.87,39.88,39.76,39.79,2021871.0,35.3863,35.3952,35.2887,35.3153,2021871.0
2020-06-11 11:00:00,39.79,39.82,39.71,39.77,1517576.0,35.3153,35.3419,35.2443,35.2976,1517576.0
2020-06-11 11:10:00,39.77,39.87,39.74,39.86,725477.0,35.2976,35.3863,35.2709,35.3774,725477.0
2020-06-11 11:20:00,39.86,39.88,39.76,39.78,1033753.0,35.3774,35.3952,35.2887,35.3064,1033753.0
2020-06-11 11:30:00,39.77,39.81,39.7,39.71,1147575.0,35.2976,35.3331,35.2354,35.2443,1147575.0
2020-06-11 11:40:00,39.71,39.72,39.6,39.62,1122279.0,35.2443,35.2532,35.1467,35.1644,1122279.0
2020-06-11 11:50:00,39.61,39.67,39.57,39.66,1684910.0,35.1555,35.2088,35.12,35.1999,1684910.0
2020-06-11 12:00:00,39.65,39.68,39.55,39.57,1256422.0,35.191,35.2177,35.1023,35.12,1256422.0
2020-06-11 12:10:00,39.57,39.58,39.39,39.41,2723449.0,35.12,35.1289,34.9603,34.978,2723449.0
2020-06-11 12:20:00,39.4,39.44,39.33,39.39,2217400.0,34.9692,35.0047,34.907,34.9603,2217400.0
2020-06-11 12:30:00,39.38,39.52,39.38,39.45,1080664.0,34.9514,35.0757,34.9514,35.0135,1080664.0
2020-06-11 12:40:00,39.45,39.46,39.32,39.33,1817953.0,35.0135,35.0224,34.8982,34.907,1817953.0
2020-06-11 12:50:00,39.33,39.34,39.24,39.3,1045869.0,34.907,34.9159,34.8272,34.8804,1045869.0
2020-06-11 13:00:00,39.3,39.42,39.28,39.41,1187334.0,34.8804,34.9869,34.8627,34.978,1187334.0
2020-06-11 13:10:00,39.4,39.48,39.36,39.42,803411.0,34.9692,35.0402,34.9337,34.9869,803411.0
2020-06-11 13:20:00,39.43,39.49,39.4,39.41,628116.0,34.9958,35.049,34.9692,34.978,628116.0
2020-06-11 13:30:00,39.41,39.46,39.38,39.39,565498.0,34.978,35.0224,34.9514,34.9603,565498.0
2020-06-11 13:40:00,39.39,39.4,39.32,39.35,578661.0,34.9603,34.9692,34.8982,34.9248,578661.0
2020-06-11 13:50:00,39.34,39.42,39.32,39.36,638624.0,34.9159,34.9869,34.8982,34.9337,638624.0
2020-06-11 14:00:00,39.36,39.37,39.25,39.31,1157017.0,34.9337,34.9425,34.836,34.8893,1157017.0
2020-06-11 14:10:00,39.31,39.35,39.27,39.29,885782.0,34.8893,34.9248,34.8538,34.8715,885782.0
2020-06-11 14:20:00,39.28,39.36,39.27,39.32,1203991.0,34.8627,34.9337,34.8538,34.8982,1203991.0
2020-06-11 14:30:00,39.32,39.34,39.14,39.16,1469396.0,34.8982,34.9159,34.7384,34.7562,1469396.0
2020-06-11 14:40:00,39.15,39.18,39.1,39.13,3098672.0,34.7473,34.7739,34.7029,34.7295,3098672.0
2020-06-11 14:50:00,39.13,39.15,39.03,39.09,2137690.0,34.7295,34.7473,34.6408,34.694,2137690.0
2020-06-11 15:00:00,39.09,39.18,39.04,39.15,1619441.0,34.694,34.7739,34.6496,34.7473,1619441.0
2020-06-11 15:10:00,39.15,39.19,39.02,39.08,1473197.0,34.7473,34.7828,34.6319,34.6852,1473197.0
2020-06-11 15:20:00,39.09,39.1,38.98,39.04,2343752.0,34.694,34.7029,34.5964,34.6496,2343752.0
2020-06-11 15:30:00,39.03,39.09,38.98,39.05,3102548.0,34.6408,34.694,34.5964,34.6585,3102548.0
2020-06-11 15:40:00,39.05,39.21,39.04,39.08,4051469.0,34.6585,34.8005,34.6496,34.6852,4051469.0
2020-06-11 15:50:00,39.08,39.08,39.0,39.02,10674480.0,34.6852,34.6852,34.6141,34.6319,10674480.0
2020-06-12 09:30:00,40.02,40.03,39.88,40.0,2748293.0,35.5194,35.5283,35.3952,35.5017,2748293.0
2020-06-12 09:40:00,40.0,40.1,39.94,39.94,1498340.0,35.5017,35.5904,35.4484,35.4484,1498340.0
2020-06-12 09:50:00,39.95,40.0,39.9,39.91,2045052.0,35.4573,35.5017,35.4129,35.4218,2045052.0
2020-06-12 10:00:00,39.92,40.0,39.89,39.95,2097302.0,35.4307,35.5017,35.4041,35.4573,2097302.0
2020-06-12 10:10:00,39.95,39.99,39.84,39.85,1358957.0,35.4573,35.4928,35.3597,35.3686,1358957.0
2020-06-12 10:20:00,39.85,39.92,39.78,39.78,1579040.0,35.3686,35.4307,35.3064,35.3064,1579040.0
2020-06-12 10:30:00,39.78,39.82,39.69,39.7,1235423.0,35.3064,35.3419,35.2266,35.2354,1235423.0
2020-06-12 10:40:00,39.7,39.86,39.7,39.78,1194301.0,35.2354,35.3774,35.2354,35.3064,1194301.0
2020-06-12 10:50:00,39.78,39.78,39.51,39.51,1754585.0,35.3064,35.3064,35.0668,35.0668,1754585.0
2020-06-12 11:00:00,39.51,39.64,39.4,39.63,2014596.0,35.0668,35.1822,34.9692,35.1733,2014596.0
2020-06-12 11:10:00,39.63,39.63,39.39,39.39,1369253.0,35.1733,35.1733,34.9603,34.9603,1369253.0
2020-06-12 11:20:00,39.39,39.61,39.37,39.57,2019056.0,34.9603,35.1555,34.9425,35.12,2019056.0
2020-06-12 11:30:00,39.56,39.76,39.5,39.72,2522484.0,35.1112,35.2887,35.0579,35.2532,2522484.0
2020-06-12 11:40:00,39.73,39.74,39.6,39.71,1201513.0,35.2621,35.2709,35.1467,35.2443,1201513.0
2020-06-12 11:50:00,39.7,39.84,39.66,39.83,963637.0,35.2354,35.3597,35.1999,35.3508,963637.0
2020-06-12 12:00:00,39.83,39.89,39.76,39.82,1006915.0,35.3508,35.4041,35.2887,35.3419,1006915.0
2020-06-12 12:10:00,39.81,39.82,39.72,39.81,1280428.0,35.3331,35.3419,35.2532,35.3331,1280428.0
2020-06-12 12:20:00,39.8,39.8,39.65,39.71,923949.0,35.3242,35.3242,35.191,35.2443,923949.0
2020-06-12 12:30:00,39.7,39.71,39.59,39.61,866178.0,35.2354,35.2443,35.1378,35.1555,866178.0
2020-06-12 12:40:00,39.6,39.68,39.55,39.57,964422.0,35.1467,35.2177,35.1023,35.12,964422.0
2020-06-12 12:50:00,39.57,39.7,39.57,39.68,487768.0,35.12,35.2354,35.12,35.2177,487768.0
2020-06-12 13:00:00,39.68,39.69,39.56,39.6,592477.0,35.2177,35.2266,35.1112,35.1467,592477.0
2020-06-12 13:10:00,39.59,39.61,39.51,39.52,705566.0,35.1378,35.1555,35.0668,35.0757,705566.0
2020-06-12 13:20:00,39.52,39.6,39.48,39.49,862503.0,35.0757,35.1467,35.0402,35.049,862503.0
2020-06-12 13:30:00,39.49,39.52,39.33,39.37,1160568.0,35.049,35.0757,34.907,34.9425,1160568.0
2020-06-12 13:40:00,39.36,39.45,39.28,39.31,1804224.0,34.9337,35.0135,34.8627,34.8893,1804224.0
2020-06-12 13:50:00,39.32,39.43,39.28,39.31,1288813.0,34.8982,34.9958,34.8627,34.8893,1288813.0
2020-06-12 14:00:00,39.31,39.45,39.29,39.34,1193945.0,34.8893,35.0135,34.8715,34.9159,1193945.0
2020-06-12 14:10:00,39.35,39.51,39.35,39.43,1038136.0,34.9248,35.0668,34.9248,34.9958,1038136.0
2020-06-12 14:20:00,39.43,39.51,39.4,39.5,611763.0,34.9958,35.0668,34.9692,35.0579,611763.0
2020-06-12 14:30:00,39.51,39.66,39.49,39.53,1518751.0,35.0668,35.1999,35.049,35.0845,1518751.0
2020-06-12 14:40:00,39.53,39.59,39.43,39.54,1171826.0,35.0845,35.1378,34.9958,35.0934,1171826.0
2020-06-12 14:50:00,39.54,39.64,39.5,39.63,615973.0,35.0934,35.1822,35.0579,35.1733,615973.0
2020-06-12 15:00:00,39.62,39.76,39.62,39.7,1193779.0,35.1644,35.2887,35.1644,35.2354,1193779.0
2020-06-12 15:10:00,39.7,39.77,39.65,39.69,969683.0,35.2354,35.2976,35.191,35.2266,969683.0
2020-06-12 15:20:00,39.7,39.71,39.57,39.62,1280338.0,35.2354,35.2443,35.12,35.1644,1280338.0
2020-06-12 15:30:00,39.62,39.73,39.58,39.68,1053006.0,35.1644,35.2621,35.1289,35.2177,1053006.0
2020-06-12 15:40:00,39.7,39.81,39.69,39.8,972720.0,35.2354,35.3331,35.2266,35.3242,972720.0
2020-06-12 15:50:00,39.81,39.89,39.78,39.85,8158025.0,35.3331,35.4041,35.3064,35.3686,8158025.0
2020-06-15 09:30:00,38.62,38.77,38.5,38.71,4273012.0,34.4778,34.6117,34.3707,34.5582,4273012.0
2020-06-15 09:40:00,38.7,38.79,38.65,38.7,2240851.0,34.5493,34.6296,34.5046,34.5493,2240851.0
2020-06-15 09:50:00,38.7,38.88,38.69,38.83,2257682.0,34.5493,34.71,34.5403,34.6653,2257682.0
2020-06-15 10:00:00,38.83,38.91,38.78,38.91,2103482.0,34.6653,34.7367,34.6207,34.7367,2103482.0
2020-06-15 10:10:00,38.91,38.92,38.79,38.84,1456512.0,34.7367,34.7457,34.6296,34.6742,1456512.0
2020-06-15 10:20:00,38.84,38.85,38.7,38.7,1402910.0,34.6742,34.6832,34.5493,34.5493,1402910.0
2020-06-15 10:30:00,38.7,38.78,38.68,38.7,1714301.0,34.5493,34.6207,34.5314,34.5493,1714301.0
2020-06-15 10:40:00,38.7,38.85,38.65,38.83,944709.0,34.5493,34.6832,34.5046,34.6653,944709.0
2020-06-15 10:50:00,38.82,38.88,38.74,38.77,908103.0,34.6564,34.71,34.585,34.6117,908103.0
2020-06-15 11:00:00,38.78,38.92,38.75,38.91,1006104.0,34.6207,34.7457,34.5939,34.7367,1006104.0
2020-06-15 11:10:00,38.92,38.94,38.82,38.86,676845.0,34.7457,34.7635,34.6564,34.6921,676845.0
2020-06-15 11:20:00,38.86,38.93,38.82,38.85,515934.0,34.6921,34.7546,34.6564,34.6832,515934.0
2020-06-15 11:30:00,38.84,38.92,38.81,38.9,739586.0,34.6742,34.7457,34.6475,34.7278,739586.0
2020-06-15 11:40:00,38.9,38.92,38.78,38.82,686540.0,34.7278,34.7457,34.6207,34.6564,686540.0
2020-06-15 11:50:00,38.81,38.88,38.77,38.84,624191.0,34.6475,34.71,34.6117,34.6742,624191.0
2020-06-15 12:00:00,38.84,39.01,38.83,38.99,1482065.0,34.6742,34.826,34.6653,34.8082,1482065.0
2020-06-15 12:10:00,38.98,39.08,38.97,39.06,924668.0,34.7992,34.8885,34.7903,34.8706,924668.0
2020-06-15 12:20:00,39.06,39.07,39.03,39.04,864280.0,34.8706,34.8796,34.8439,34.8528,864280.0
2020-06-15 12:30:00,39.03,39.05,38.98,39.05,342859.0,34.8439,34.8617,34.7992,34.8617,342859.0
2020-06-15 12:40:00,39.05,39.12,39.03,39.09,685337.0,34.8617,34.9242,34.8439,34.8974,685337.0
2020-06-15 12:50:00,39.09,39.13,39.05,39.13,560568.0,34.8974,34.9331,34.8617,34.9331,560568.0
2020-06-15 13:00:00,39.12,39.19,39.09,39.18,2317379.0,34.9242,34.9867,34.8974,34.9778,2317379.0
2020-06-15 13:10:00,39.18,39.22,39.15,39.17,599421.0,34.9778,35.0135,34.951,34.9688,599421.0
2020-06-15 13:20:00,39.16,39.2,39.12,39.13,695576.0,34.9599,34.9956,34.9242,34.9331,695576.0
2020-06-15 13:30:00,39.13,39.24,39.1,39.22,3859312.0,34.9331,35.0313,34.9064,35.0135,3859312.0
2020-06-15 13:40:00,39.22,39.22,39.12,39.13,1308828.0,35.0135,35.0135,34.9242,34.9331,1308828.0
2020-06-15 13:50:00,39.13,39.21,39.13,39.16,822538.0,34.9331,35.0046,34.9331,34.9599,822538.0
2020-06-15 14:00:00,39.16,39.42,39.15,39.37,5926108.0,34.9599,35.192,34.951,35.1474,5926108.0
2020-06-15 14:10:00,39.37,39.51,39.35,39.48,2415515.0,35.1474,35.2724,35.1295,35.2456,2415515.0
2020-06-15 14:20:00,39.48,39.49,39.41,39.44,802355.0,35.2456,35.2545,35.1831,35.2099,802355.0
2020-06-15 14:30:00,39.45,39.48,39.34,39.39,1542697.0,35.2188,35.2456,35.1206,35.1653,1542697.0
2020-06-15 14:40:00,39.4,39.41,39.33,39.37,1460045.0,35.1742,35.1831,35.1117,35.1474,1460045.0
2020-06-15 14:50:00,39.37,39.39,39.31,39.33,961071.0,35.1474,35.1653,35.0938,35.1117,961071.0
2020-06-15 15:00:00,39.32,39.42,39.32,39.38,831601.0,35.1028,35.192,35.1028,35.1563,831601.0
2020-06-15 15:10:00,39.38,39.43,39.36,39.37,501774.0,35.1563,35.201,35.1385,35.1474,501774.0
2020-06-15 15:20:00,39.37,39.39,39.26,39.27,763927.0,35.1474,35.1653,35.0492,35.0581,763927.0
2020-06-15 15:30:00,39.27,39.29,39.19,39.25,1360528.0,35.0581,35.076,34.9867,35.0403,1360528.0
2020-06-15 15:40:00,39.25,39.32,39.21,39.28,2836655.0,35.0403,35.1028,35.0046,35.0671,2836655.0
2020-06-15 15:50:00,39.28,39.33,39.23,39.31,6765507.0,35.0671,35.1117,35.0224,35.0938,6765507.0
2020-06-16 09:30:00,40.27,40.27,40.03,40.09,10960422.0,35.9509,35.9509,35.7366,35.7902,10960422.0
2020-06-16 09:40:00,40.11,40.19,40.06,40.07,2067460.0,35.808,35.8794,35.7634,35.7723,2067460.0
2020-06-16 09:50:00,40.07,40.18,40.03,40.15,1368835.0,35.7723,35.8705,35.7366,35.8437,1368835.0
2020-06-16 10:00:00,40.15,40.21,40.12,40.17,987994.0,35.8437,35.8973,35.817,35.8616,987994.0
2020-06-16 10:10:00,40.17,40.19,40.12,40.13,1266624.0,35.8616,35.8794,35.817,35.8259,1266624.0
2020-06-16 10:20:00,40.12,40.15,40.02,40.13,1444862.0,35.817,35.8437,35.7277,35.8259,1444862.0
2020-06-16 10:30:00,40.13,40.15,39.88,39.95,1705144.0,35.8259,35.8437,35.6027,35.6652,1705144.0
2020-06-16 10:40:00,39.94,39.95,39.79,39.91,2432260.0,35.6563,35.6652,35.5224,35.6295,2432260.0
2020-06-16 10:50:00,39.91,39.92,39.37,39.38,6183757.0,35.6295,35.6384,35.1474,35.1563,6183757.0
2020-06-16 11:00:00,39.37,39.61,39.25,39.57,4500265.0,35.1474,35.3617,35.0403,35.3259,4500265.0
2020-06-16 11:10:00,39.57,39.71,39.45,39.64,2310110.0,35.3259,35.4509,35.2188,35.3884,2310110.0
2020-06-16 11:20:00,39.64,39.74,39.62,39.66,2037307.0,35.3884,35.4777,35.3706,35.4063,2037307.0
2020-06-16 11:30:00,39.66,39.74,39.6,39.65,1400253.0,35.4063,35.4777,35.3527,35.3974,1400253.0
2020-06-16 11:40:00,39.65,39.76,39.61,39.76,972019.0,35.3974,35.4956,35.3617,35.4956,972019.0
2020-06-16 11:50:00,39.76,39.8,39.63,39.68,965402.0,35.4956,35.5313,35.3795,35.4241,965402.0
2020-06-16 12:00:00,39.68,39.71,39.6,39.63,1134854.0,35.4241,35.4509,35.3527,35.3795,1134854.0
2020-06-16 12:10:00,39.63,39.69,39.6,39.66,1047771.0,35.3795,35.4331,35.3527,35.4063,1047771.0
2020-06-16 12:20:00,39.67,39.72,39.64,39.72,1585880.0,35.4152,35.4599,35.3884,35.4599,1585880.0
2020-06-16 12:30:00,39.72,39.85,39.71,39.83,693186.0,35.4599,35.5759,35.4509,35.5581,693186.0
2020-06-16 12:40:00,39.83,39.87,39.81,39.82,411599.0,35.5581,35.5938,35.5402,35.5491,411599.0
2020-06-16 12:50:00,39.82,39.85,39.76,39.79,523950.0,35.5491,35.5759,35.4956,35.5224,523950.0
2020-06-16 13:00:00,39.79,39.81,39.74,39.77,1166753.0,35.5224,35.5402,35.4777,35.5045,1166753.0
2020-06-16 13:10:00,39.77,39.79,39.73,39.77,762766.0,35.5045,35.5224,35.4688,35.5045,762766.0
2020-06-16 13:20:00,39.77,39.78,39.72,39.76,456036.0,35.5045,35.5134,35.4599,35.4956,456036.0
2020-06-16 13:30:00,39.76,39.77,39.64,39.64,439749.0,35.4956,35.5045,35.3884,35.3884,439749.0
2020-06-16 13:40:00,39.65,39.74,39.64,39.7,232394.0,35.3974,35.4777,35.3884,35.442,232394.0
2020-06-16 13:50:00,39.7,39.72,39.57,39.63,701851.0,35.442,35.4599,35.3259,35.3795,701851.0
2020-06-16 14:00:00,39.64,39.7,39.64,39.68,570213.0,35.3884,35.442,35.3884,35.4241,570213.0
2020-06-16 14:10:00,39.69,39.79,39.67,39.71,1591802.0,35.4331,35.5224,35.4152,35.4509,1591802.0
2020-06-16 14:20:00,39.72,39.73,39.5,39.67,1820333.0,35.4599,35.4688,35.2635,35.4152,1820333.0
2020-06-16 14:30:00,39.67,39.75,39.65,39.69,735831.0,35.4152,35.4866,35.3974,35.4331,735831.0
2020-06-16 14:40:00,39.7,39.7,39.63,39.69,432798.0,35.442,35.442,35.3795,35.4331,432798.0
2020-06-16 14:50:00,39.69,39.71,39.65,39.68,619857.0,35.4331,35.4509,35.3974,35.4241,619857.0
2020-06-16 15:00:00,39.68,39.68,39.56,39.58,760423.0,35.4241,35.4241,35.317,35.3349,760423.0
2020-06-16 15:10:00,39.57,39.61,39.47,39.48,1344557.0,35.3259,35.3617,35.2367,35.2456,1344557.0
2020-06-16 15:20:00,39.49,39.61,39.49,39.59,1478427.0,35.2545,35.3617,35.2545,35.3438,1478427.0
2020-06-16 15:30:00,39.6,39.66,39.55,39.57,1458166.0,35.3527,35.4063,35.3081,35.3259,1458166.0
2020-06-16 15:40:00,39.57,39.59,39.48,39.5,4761547.0,35.3259,35.3438,35.2456,35.2635,4761547.0
2020-06-16 15:50:00,39.51,39.57,39.45,39.57,6460724.0,35.2724,35.3259,35.2188,35.3259,6460724.0
2020-06-17 09:30:00,39.87,39.99,39.79,39.96,7049703.0,35.5938,35.7009,35.5224,35.6741,7049703.0
2020-06-17 09:40:00,39.96,40.08,39.94,40.07,1201275.0,35.6741,35.7812,35.6563,35.7723,1201275.0
2020-06-17 09:50:00,40.07,40.11,39.94,39.99,2280064.0,35.7723,35.808,35.6563,35.7009,2280064.0
2020-06-17 10:00:00,39.99,40.05,39.97,40.03,864488.0,35.7009,35.7545,35.683,35.7366,864488.0
2020-06-17 10:10:00,40.03,40.08,39.9,39.93,2234106.0,35.7366,35.7812,35.6206,35.6473,2234106.0
2020-06-17 10:20:00,39.94,39.99,39.89,39.92,1381251.0,35.6563,35.7009,35.6116,35.6384,1381251.0
2020-06-17 10:30:00,39.92,40.01,39.84,39.98,1923696.0,35.6384,35.7188,35.567,35.692,1923696.0
2020-06-17 10:40:00,39.98,40.03,39.94,40.01,932766.0,35.692,35.7366,35.6563,35.7188,932766.0
2020-06-17 10:50:00,40.01,40.08,40.0,40.01,1383446.0,35.7188,35.7812,35.7098,35.7188,1383446.0
2020-06-17 11:00:00,40.01,40.02,39.96,39.97,1041451.0,35.7188,35.7277,35.6741,35.683,1041451.0
2020-06-17 11:10:00,39.97,40.0,39.87,39.89,1656451.0,35.683,35.7098,35.5938,35.6116,1656451.0
2020-06-17 11:20:00,39.9,39.9,39.82,39.86,1369105.0,35.6206,35.6206,35.5491,35.5848,1369105.0
2020-06-17 11:30:00,39.85,39.9,39.84,39.88,535564.0,35.5759,35.6206,35.567,35.6027,535564.0
2020-06-17 11:40:00,39.88,39.92,39.87,39.91,458175.0,35.6027,35.6384,35.5938,35.6295,458175.0
2020-06-17 11:50:00,39.9,39.93,39.88,39.91,1173296.0,35.6206,35.6473,35.6027,35.6295,1173296.0
2020-06-17 12:00:00,39.91,39.93,39.9,39.92,451490.0,35.6295,35.6473,35.6206,35.6384,451490.0
2020-06-17 12:10:00,39.92,39.93,39.83,39.84,1149641.0,35.6384,35.6473,35.5581,35.567,1149641.0
2020-06-17 12:20:00,39.84,39.85,39.79,39.85,2262762.0,35.567,35.5759,35.5224,35.5759,2262762.0
2020-06-17 12:30:00,39.85,39.94,39.84,39.91,1177947.0,35.5759,35.6563,35.567,35.6295,1177947.0
2020-06-17 12:40:00,39.92,39.94,39.9,39.93,589111.0,35.6384,35.6563,35.6206,35.6473,589111.0
2020-06-17 12:50:00,39.93,39.97,39.92,39.97,633115.0,35.6473,35.683,35.6384,35.683,633115.0
2020-06-17 13:00:00,39.97,40.01,39.96,39.98,1148905.0,35.683,35.7188,35.6741,35.692,1148905.0
2020-06-17 13:10:00,39.98,40.0,39.96,39.97,691505.0,35.692,35.7098,35.6741,35.683,691505.0
2020-06-17 13:20:00,39.97,40.0,39.96,39.98,436396.0,35.683,35.7098,35.6741,35.692,436396.0
2020-06-17 13:30:00,39.99,40.04,39.98,40.04,296434.0,35.7009,35.7455,35.692,35.7455,296434.0
2020-06-17 13:40:00,40.04,40.04,39.99,40.0,359017.0,35.7455,35.7455,35.7009,35.7098,359017.0
2020-06-17 13:50:00,40.01,40.02,39.98,39.98,658421.0,35.7188,35.7277,35.692,35.692,658421.0
2020-06-17 14:00:00,39.98,39.99,39.94,39.98,452908.0,35.692,35.7009,35.6563,35.692,452908.0
2020-06-17 14:10:00,39.97,40.01,39.94,39.95,747906.0,35.683,35.7188,35.6563,35.6652,747906.0
2020-06-17 14:20:00,39.95,39.99,39.93,39.98,923800.0,35.6652,35.7009,35.6473,35.692,923800.0
2020-06-17 14:30:00,39.98,40.0,39.97,39.99,796260.0,35.692,35.7098,35.683,35.7009,796260.0
2020-06-17 14:40:00,39.99,40.03,39.96,39.98,1179670.0,35.7009,35.7366,35.6741,35.692,1179670.0
2020-06-17 14:50:00,39.97,40.02,39.93,39.93,956228.0,35.683,35.7277,35.6473,35.6473,956228.0
2020-06-17 15:00:00,39.93,39.94,39.88,39.91,1293503.0,35.6473,35.6563,35.6027,35.6295,1293503.0
2020-06-17 15:10:00,39.91,39.95,39.88,39.9,1197032.0,35.6295,35.6652,35.6027,35.6206,1197032.0
2020-06-17 15:20:00,39.9,39.91,39.83,39.87,1187273.0,35.6206,35.6295,35.5581,35.5938,1187273.0
2020-06-17 15:30:00,39.87,39.93,39.84,39.91,1652115.0,35.5938,35.6473,35.567,35.6295,1652115.0
2020-06-17 15:40:00,39.91,39.91,39.82,39.84,1828522.0,35.6295,35.6295,35.5491,35.567,1828522.0
2020-06-17 15:50:00,39.83,39.93,39.83,39.91,4791313.0,35.5581,35.6473,35.5581,35.6295,4791313.0
2020-06-18 09:30:00,39.81,39.96,39.8,39.93,1193236.0,35.5402,35.6741,35.5313,35.6473,1193236.0
2020-06-18 09:40:00,39.93,39.99,39.9,39.98,672469.0,35.6473,35.7009,35.6206,35.692,672469.0
2020-06-18 09:50:00,39.98,39.99,39.87,39.91,1176095.0,35.692,35.7009,35.5938,35.6295,1176095.0
2020-06-18 10:00:00,39.91,40.01,39.9,40.0,933468.0,35.6295,35.7188,35.6206,35.7098,933468.0
2020-06-18 10:10:00,40.0,40.01,39.96,40.0,788366.0,35.7098,35.7188,35.6741,35.7098,788366.0
2020-06-18 10:20:00,40.0,40.01,39.91,39.96,504872.0,35.7098,35.7188,35.6295,35.6741,504872.0
2020-06-18 10:30:00,39.96,40.04,39.84,39.97,2313970.0,35.6741,35.7455,35.567,35.683,2313970.0
2020-06-18 10:40:00,39.96,40.03,39.94,40.0,741262.0,35.6741,35.7366,35.6563,35.7098,741262.0
2020-06-18 10:50:00,40.0,40.06,39.92,40.05,1110452.0,35.7098,35.7634,35.6384,35.7545,1110452.0
2020-06-18 11:00:00,40.05,40.07,40.01,40.04,537250.0,35.7545,35.7723,35.7188,35.7455,537250.0
2020-06-18 11:10:00,40.03,40.08,40.03,40.05,378730.0,35.7366,35.7812,35.7366,35.7545,378730.0
2020-06-18 11:20:00,40.04,40.07,40.01,40.04,1322920.0,35.7455,35.7723,35.7188,35.7455,1322920.0
2020-06-18 11:30:00,40.03,40.05,39.92,39.93,1085804.0,35.7366,35.7545,35.6384,35.6473,1085804.0
2020-06-18 11:40:00,39.92,39.97,39.91,39.97,490466.0,35.6384,35.683,35.6295,35.683,490466.0
2020-06-18 11:50:00,39.96,39.97,39.88,39.89,841307.0,35.6741,35.683,35.6027,35.6116,841307.0
2020-06-18 12:00:00,39.9,39.92,39.86,39.91,260064.0,35.6206,35.6384,35.5848,35.6295,260064.0
2020-06-18 12:10:00,39.91,39.92,39.89,39.9,204620.0,35.6295,35.6384,35.6116,35.6206,204620.0
2020-06-18 12:20:00,39.91,39.96,39.9,39.95,298625.0,35.6295,35.6741,35.6206,35.6652,298625.0
2020-06-18 12:30:00,39.95,39.95,39.89,39.91,252106.0,35.6652,35.6652,35.6116,35.6295,252106.0
2020-06-18 12:40:00,39.91,39.91,39.88,39.9,417540.0,35.6295,35.6295,35.6027,35.6206,417540.0
2020-06-18 12:50:00,39.89,39.95,39.88,39.95,2098396.0,35.6116,35.6652,35.6027,35.6652,2098396.0
2020-06-18 13:00:00,39.95,39.96,39.91,39.94,1123008.0,35.6652,35.6741,35.6295,35.6563,1123008.0
2020-06-18 13:10:00,39.93,39.96,39.92,39.94,410836.0,35.6473,35.6741,35.6384,35.6563,410836.0
2020-06-18 13:20:00,39.94,39.95,39.91,39.93,430493.0,35.6563,35.6652,35.6295,35.6473,430493.0
2020-06-18 13:30:00,39.93,39.99,39.92,39.98,482018.0,35.6473,35.7009,35.6384,35.692,482018.0
2020-06-18 13:40:00,39.98,39.99,39.94,39.95,557056.0,35.692,35.7009,35.6563,35.6652,557056.0
2020-06-18 13:50:00,39.95,39.95,39.92,39.94,99447.0,35.6652,35.6652,35.6384,35.6563,99447.0
2020-06-18 14:00:00,39.94,39.95,39.85,39.87,1231575.0,35.6563,35.6652,35.5759,35.5938,1231575.0
2020-06-18 14:10:00,39.88,39.92,39.87,39.91,873976.0,35.6027,35.6384,35.5938,35.6295,873976.0
2020-06-18 14:20:00,39.91,39.94,39.89,39.93,453702.0,35.6295,35.6563,35.6116,35.6473,453702.0
2020-06-18 14:30:00,39.93,39.98,39.89,39.97,1220890.0,35.6473,35.692,35.6116,35.683,1220890.0
2020-06-18 14:40:00,39.97,39.98,39.92,39.93,532981.0,35.683,35.692,35.6384,35.6473,532981.0
2020-06-18 14:50:00,39.93,39.96,39.89,39.9,1070249.0,35.6473,35.6741,35.6116,35.6206,1070249.0
2020-06-18 15:00:00,39.89,39.91,39.85,39.88,700046.0,35.6116,35.6295,35.5759,35.6027,700046.0
2020-06-18 15:10:00,39.88,39.89,39.84,39.88,323832.0,35.6027,35.6116,35.567,35.6027,323832.0
2020-06-18 15:20:00,39.88,39.9,39.86,39.89,381660.0,35.6027,35.6206,35.5848,35.6116,381660.0
2020-06-18 15:30:00,39.89,39.92,39.86,39.91,923731.0,35.6116,35.6384,35.5848,35.6295,923731.0
2020-06-18 15:40:00,39.91,39.91,39.87,39.89,722513.0,35.6295,35.6295,35.5938,35.6116,722513.0
2020-06-18 15:50:00,39.9,39.97,39.87,39.94,6034429.0,35.6206,35.683,35.5938,35.6563,6034429.0
2020-06-19 09:30:00,40.47,40.48,40.29,40.34,1927903.0,36.1294,36.1383,35.9687,36.0134,1927903.0
2020-06-19 09:40:00,40.34,40.36,40.25,40.31,1227607.0,36.0134,36.0312,35.933,35.9866,1227607.0
2020-06-19 09:50:00,40.31,40.33,40.24,40.26,949446.0,35.9866,36.0044,35.9241,35.9419,949446.0
2020-06-19 10:00:00,40.26,40.34,40.24,40.33,1124913.0,35.9419,36.0134,35.9241,36.0044,1124913.0
2020-06-19 10:10:00,40.33,40.36,40.29,40.36,922452.0,36.0044,36.0312,35.9687,36.0312,922452.0
2020-06-19 10:20:00,40.36,40.36,40.29,40.3,782384.0,36.0312,36.0312,35.9687,35.9777,782384.0
2020-06-19 10:30:00,40.31,40.31,40.23,40.26,692476.0,35.9866,35.9866,35.9152,35.9419,692476.0
2020-06-19 10:40:00,40.25,40.26,40.18,40.23,1857198.0,35.933,35.9419,35.8705,35.9152,1857198.0
2020-06-19 10:50:00,40.23,40.24,40.17,40.21,828337.0,35.9152,35.9241,35.8616,35.8973,828337.0
2020-06-19 11:00:00,40.21,40.27,40.21,40.25,360666.0,35.8973,35.9509,35.8973,35.933,360666.0
2020-06-19 11:10:00,40.24,40.3,40.2,40.21,1703976.0,35.9241,35.9777,35.8884,35.8973,1703976.0
2020-06-19 11:20:00,40.2,40.28,40.16,40.26,1083487.0,35.8884,35.9598,35.8527,35.9419,1083487.0
2020-06-19 11:30:00,40.27,40.28,40.2,40.22,694493.0,35.9509,35.9598,35.8884,35.9062,694493.0
2020-06-19 11:40:00,40.22,40.23,40.14,40.2,526975.0,35.9062,35.9152,35.8348,35.8884,526975.0
2020-06-19 11:50:00,40.2,40.21,40.15,40.16,331383.0,35.8884,35.8973,35.8437,35.8527,331383.0
2020-06-19 12:00:00,40.16,40.16,40.04,40.06,3196205.0,35.8527,35.8527,35.7455,35.7634,3196205.0
2020-06-19 12:10:00,40.06,40.09,39.81,39.82,3699998.0,35.7634,35.7902,35.5402,35.5491,3699998.0
2020-06-19 12:20:00,39.81,39.92,39.78,39.91,2455813.0,35.5402,35.6384,35.5134,35.6295,2455813.0
2020-06-19 12:30:00,39.91,39.98,39.89,39.93,1848545.0,35.6295,35.692,35.6116,35.6473,1848545.0
2020-06-19 12:40:00,39.93,40.03,39.9,40.02,1457404.0,35.6473,35.7366,35.6206,35.7277,1457404.0
2020-06-19 12:50:00,40.03,40.08,40.01,40.07,636627.0,35.7366,35.7812,35.7188,35.7723,636627.0
2020-06-19 13:00:00,40.07,40.07,40.0,40.0,831950.0,35.7723,35.7723,35.7098,35.7098,831950.0
2020-06-19 13:10:00,40.01,40.04,39.95,39.97,1123909.0,35.7188,35.7455,35.6652,35.683,1123909.0
2020-06-19 13:20:00,39.97,39.97,39.91,39.94,734392.0,35.683,35.683,35.6295,35.6563,734392.0
2020-06-19 13:30:00,39.93,39.99,39.89,39.99,953755.0,35.6473,35.7009,35.6116,35.7009,953755.0
2020-06-19 13:40:00,39.98,40.03,39.94,39.98,901425.0,35.692,35.7366,35.6563,35.692,901425.0
2020-06-19 13:50:00,39.99,40.01,39.92,39.93,735497.0,35.7009,35.7188,35.6384,35.6473,735497.0
2020-06-19 14:00:00,39.93,40.0,39.91,39.96,1668797.0,35.6473,35.7098,35.6295,35.6741,1668797.0
2020-06-19 14:10:00,39.96,39.96,39.88,39.89,1152158.0,35.6741,35.6741,35.6027,35.6116,1152158.0
2020-06-19 14:20:00,39.9,39.97,39.89,39.91,917620.0,35.6206,35.683,35.6116,35.6295,917620.0
2020-06-19 14:30:00,39.91,40.0,39.87,39.98,608858.0,35.6295,35.7098,35.5938,35.692,608858.0
2020-06-19 14:40:00,39.98,40.02,39.96,39.97,607708.0,35.692,35.7277,35.6741,35.683,607708.0
2020-06-19 14:50:00,39.97,40.03,39.96,40.0,533388.0,35.683,35.7366,35.6741,35.7098,533388.0
2020-06-19 15:00:00,40.0,40.01,39.97,39.98,749064.0,35.7098,35.7188,35.683,35.692,749064.0
2020-06-19 15:10:00,39.98,40.08,39.96,40.06,2043614.0,35.692,35.7812,35.6741,35.7634,2043614.0
2020-06-19 15:20:00,40.06,40.06,40.0,40.0,731192.0,35.7634,35.7634,35.7098,35.7098,731192.0
2020-06-19 15:30:00,40.0,40.01,39.94,39.95,1421263.0,35.7098,35.7188,35.6563,35.6652,1421263.0
2020-06-19 15:40:00,39.94,39.99,39.91,39.92,2530354.0,35.6563,35.7009,35.6295,35.6384,2530354.0
2020-06-19 15:50:00,39.92,39.97,39.87,39.93,6564136.0,35.6384,35.683,35.5938,35.6473,6564136.0
2020-06-22 09:30:00,40.19,40.23,40.1,40.11,2442210.0,35.8794,35.9152,35.7991,35.808,2442210.0
2020-06-22 09:40:00,40.12,40.25,40.1,40.22,1384880.0,35.817,35.933,35.7991,35.9062,1384880.0
2020-06-22 09:50:00,40.22,40.3,40.19,40.26,1609591.0,35.9062,35.9777,35.8794,35.9419,1609591.0
2020-06-22 10:00:00,40.27,40.36,40.24,40.36,844322.0,35.9509,36.0312,35.9241,36.0312,844322.0
2020-06-22 10:10:00,40.36,40.4,40.34,40.37,825710.0,36.0312,36.0669,36.0134,36.0401,825710.0
2020-06-22 10:20:00,40.37,40.42,40.36,40.37,1425046.0,36.0401,36.0848,36.0312,36.0401,1425046.0
2020-06-22 10:30:00,40.37,40.39,40.34,40.38,752393.0,36.0401,36.058,36.0134,36.0491,752393.0
2020-06-22 10:40:00,40.38,40.41,40.34,40.37,942811.0,36.0491,36.0759,36.0134,36.0401,942811.0
2020-06-22 10:50:00,40.36,40.37,40.25,40.26,1196666.0,36.0312,36.0401,35.933,35.9419,1196666.0
2020-06-22 11:00:00,40.26,40.31,40.24,40.3,989748.0,35.9419,35.9866,35.9241,35.9777,989748.0
2020-06-22 11:10:00,40.3,40.36,40.29,40.34,488627.0,35.9777,36.0312,35.9687,36.0134,488627.0
2020-06-22 11:20:00,40.35,40.38,40.33,40.35,483157.0,36.0223,36.0491,36.0044,36.0223,483157.0
2020-06-22 11:30:00,40.36,40.37,40.28,40.36,2036491.0,36.0312,36.0401,35.9598,36.0312,2036491.0
2020-06-22 11:40:00,40.37,40.37,40.34,40.37,601513.0,36.0401,36.0401,36.0134,36.0401,601513.0
2020-06-22 11:50:00,40.37,40.4,40.35,40.39,516634.0,36.0401,36.0669,36.0223,36.058,516634.0
2020-06-22 12:00:00,40.39,40.46,40.38,40.44,730210.0,36.058,36.1205,36.0491,36.1026,730210.0
2020-06-22 12:10:00,40.44,40.46,40.41,40.45,788503.0,36.1026,36.1205,36.0759,36.1116,788503.0
2020-06-22 12:20:00,40.45,40.46,40.41,40.44,479357.0,36.1116,36.1205,36.0759,36.1026,479357.0
2020-06-22 12:30:00,40.44,40.44,40.4,40.42,397804.0,36.1026,36.1026,36.0669,36.0848,397804.0
2020-06-22 12:40:00,40.41,40.49,40.41,40.48,517750.0,36.0759,36.1473,36.0759,36.1383,517750.0
2020-06-22 12:50:00,40.49,40.5,40.45,40.47,1038562.0,36.1473,36.1562,36.1116,36.1294,1038562.0
2020-06-22 13:00:00,40.47,40.5,40.45,40.47,296936.0,36.1294,36.1562,36.1116,36.1294,296936.0
2020-06-22 13:10:00,40.47,40.48,40.44,40.45,773873.0,36.1294,36.1383,36.1026,36.1116,773873.0
2020-06-22 13:20:00,40.45,40.46,40.43,40.43,347995.0,36.1116,36.1205,36.0937,36.0937,347995.0
2020-06-22 13:30:00,40.43,40.44,40.39,40.4,584901.0,36.0937,36.1026,36.058,36.0669,584901.0
2020-06-22 13:40:00,40.41,40.45,40.4,40.44,389828.0,36.0759,36.1116,36.0669,36.1026,389828.0
2020-06-22 13:50:00,40.44,40.45,40.42,40.44,388685.0,36.1026,36.1116,36.0848,36.1026,388685.0
2020-06-22 14:00:00,40.43,40.44,40.36,40.41,833728.0,36.0937,36.1026,36.0312,36.0759,833728.0
2020-06-22 14:10:00,40.41,40.42,40.37,40.4,223129.0,36.0759,36.0848,36.0401,36.0669,223129.0
2020-06-22 14:20:00,40.4,40.43,40.38,40.41,376304.0,36.0669,36.0937,36.0491,36.0759,376304.0
2020-06-22 14:30:00,40.41,40.43,40.39,40.42,431918.0,36.0759,36.0937,36.058,36.0848,431918.0
2020-06-22 14:40:00,40.42,40.44,40.39,40.42,650875.0,36.0848,36.1026,36.058,36.0848,650875.0
2020-06-22 14:50:00,40.43,40.45,40.4,40.44,247341.0,36.0937,36.1116,36.0669,36.1026,247341.0
2020-06-22 15:00:00,40.44,40.45,40.42,40.45,280008.0,36.1026,36.1116,36.0848,36.1116,280008.0
2020-06-22 15:10:00,40.44,40.46,40.34,40.36,1224609.0,36.1026,36.1205,36.0134,36.0312,1224609.0
2020-06-22 15:20:00,40.35,40.36,40.29,40.31,1503902.0,36.0223,36.0312,35.9687,35.9866,1503902.0
2020-06-22 15:30:00,40.32,40.36,40.31,40.36,766396.0,35.9955,36.0312,35.9866,36.0312,766396.0
2020-06-22 15:40:00,40.36,40.41,40.33,40.36,1398812.0,36.0312,36.0759,36.0044,36.0312,1398812.0
2020-06-22 15:50:00,40.36,40.44,40.35,40.44,2989166.0,36.0312,36.1026,36.0223,36.1026,2989166.0
2020-06-23 09:30:00,40.89,40.98,40.84,40.97,2081598.0,36.5044,36.5847,36.4597,36.5758,2081598.0
2020-06-23 09:40:00,40.97,41.01,40.96,40.96,1380493.0,36.5758,36.6115,36.5669,36.5669,1380493.0
2020-06-23 09:50:00,40.96,40.98,40.9,40.96,823171.0,36.5669,36.5847,36.5133,36.5669,823171.0
2020-06-23 10:00:00,40.95,40.99,40.87,40.94,1012155.0,36.5579,36.5936,36.4865,36.549,1012155.0
2020-06-23 10:10:00,40.94,40.99,40.91,40.98,896088.0,36.549,36.5936,36.5222,36.5847,896088.0
2020-06-23 10:20:00,40.99,41.03,40.94,41.01,1350680.0,36.5936,36.6294,36.549,36.6115,1350680.0
2020-06-23 10:30:00,41.03,41.05,41.0,41.04,657793.0,36.6294,36.6472,36.6026,36.6383,657793.0
2020-06-23 10:40:00,41.03,41.07,40.91,40.95,1055342.0,36.6294,36.6651,36.5222,36.5579,1055342.0
2020-06-23 10:50:00,40.95,40.98,40.94,40.96,434601.0,36.5579,36.5847,36.549,36.5669,434601.0
2020-06-23 11:00:00,40.97,41.01,40.93,41.0,277901.0,36.5758,36.6115,36.5401,36.6026,277901.0
2020-06-23 11:10:00,41.01,41.02,40.98,41.0,425023.0,36.6115,36.6204,36.5847,36.6026,425023.0
2020-06-23 11:20:00,41.0,41.03,40.98,41.0,384588.0,36.6026,36.6294,36.5847,36.6026,384588.0
2020-06-23 11:30:00,41.0,41.01,40.95,40.97,402942.0,36.6026,36.6115,36.5579,36.5758,402942.0
2020-06-23 11:40:00,40.97,40.99,40.95,40.96,395075.0,36.5758,36.5936,36.5579,36.5669,395075.0
2020-06-23 11:50:00,40.95,40.97,40.9,40.96,702628.0,36.5579,36.5758,36.5133,36.5669,702628.0
2020-06-23 12:00:00,40.97,41.01,40.96,40.98,366487.0,36.5758,36.6115,36.5669,36.5847,366487.0
2020-06-23 12:10:00,40.98,41.0,40.95,40.97,692646.0,36.5847,36.6026,36.5579,36.5758,692646.0
2020-06-23 12:20:00,40.97,41.0,40.94,40.98,564756.0,36.5758,36.6026,36.549,36.5847,564756.0
2020-06-23 12:30:00,40.98,40.99,40.94,40.97,256658.0,36.5847,36.5936,36.549,36.5758,256658.0
2020-06-23 12:40:00,40.97,40.98,40.94,40.98,300481.0,36.5758,36.5847,36.549,36.5847,300481.0
2020-06-23 12:50:00,40.97,40.98,40.94,40.95,332273.0,36.5758,36.5847,36.549,36.5579,332273.0
2020-06-23 13:00:00,40.95,40.97,40.94,40.97,337200.0,36.5579,36.5758,36.549,36.5758,337200.0
2020-06-23 13:10:00,40.96,40.98,40.94,40.96,188207.0,36.5669,36.5847,36.549,36.5669,188207.0
2020-06-23 13:20:00,40.97,41.0,40.97,40.97,526473.0,36.5758,36.6026,36.5758,36.5758,526473.0
2020-06-23 13:30:00,40.98,40.99,40.97,40.98,266841.0,36.5847,36.5936,36.5758,36.5847,266841.0
2020-06-23 13:40:00,40.98,41.01,40.97,40.99,395956.0,36.5847,36.6115,36.5758,36.5936,395956.0
2020-06-23 13:50:00,40.99,40.99,40.93,40.95,1232109.0,36.5936,36.5936,36.5401,36.5579,1232109.0
2020-06-23 14:00:00,40.95,40.95,40.87,40.9,441151.0,36.5579,36.5579,36.4865,36.5133,441151.0
2020-06-23 14:10:00,40.9,40.91,40.86,40.87,644095.0,36.5133,36.5222,36.4776,36.4865,644095.0
2020-06-23 14:20:00,40.87,40.89,40.86,40.88,525605.0,36.4865,36.5044,36.4776,36.4954,525605.0
2020-06-23 14:30:00,40.88,40.89,40.87,40.89,366896.0,36.4954,36.5044,36.4865,36.5044,366896.0
2020-06-23 14:40:00,40.89,40.89,40.83,40.84,395942.0,36.5044,36.5044,36.4508,36.4597,395942.0
2020-06-23 14:50:00,40.84,40.86,40.82,40.84,348110.0,36.4597,36.4776,36.4419,36.4597,348110.0
2020-06-23 15:00:00,40.84,40.85,40.8,40.83,994763.0,36.4597,36.4687,36.424,36.4508,994763.0
2020-06-23 15:10:00,40.83,40.87,40.81,40.86,673434.0,36.4508,36.4865,36.433,36.4776,673434.0
2020-06-23 15:20:00,40.85,40.85,40.81,40.81,466165.0,36.4687,36.4687,36.433,36.433,466165.0
2020-06-23 15:30:00,40.82,40.84,40.79,40.82,608825.0,36.4419,36.4597,36.4151,36.4419,608825.0
2020-06-23 15:40:00,40.83,40.83,40.79,40.83,868918.0,36.4508,36.4508,36.4151,36.4508,868918.0
2020-06-23 15:50:00,40.83,40.83,40.76,40.8,4745163.0,36.4508,36.4508,36.3883,36.424,4745163.0
2020-06-24 09:30:00,40.63,40.73,40.6,40.72,1781992.0,36.2723,36.3615,36.2455,36.3526,1781992.0
2020-06-24 09:40:00,40.72,40.76,40.65,40.65,1846573.0,36.3526,36.3883,36.2901,36.2901,1846573.0
2020-06-24 09:50:00,40.66,40.67,40.49,40.5,1488369.0,36.299,36.308,36.1473,36.1562,1488369.0
2020-06-24 10:00:00,40.49,40.51,40.41,40.47,1025434.0,36.1473,36.1651,36.0759,36.1294,1025434.0
2020-06-24 10:10:00,40.47,40.57,40.45,40.53,737945.0,36.1294,36.2187,36.1116,36.183,737945.0
2020-06-24 10:20:00,40.52,40.62,40.5,40.61,591188.0,36.1741,36.2633,36.1562,36.2544,591188.0
2020-06-24 10:30:00,40.6,40.62,40.41,40.42,1058813.0,36.2455,36.2633,36.0759,36.0848,1058813.0
2020-06-24 10:40:00,40.43,40.48,40.41,40.44,698088.0,36.0937,36.1383,36.0759,36.1026,698088.0
2020-06-24 10:50:00,40.44,40.48,40.38,40.43,1365481.0,36.1026,36.1383,36.0491,36.0937,1365481.0
2020-06-24 11:00:00,40.43,40.45,40.31,40.32,998611.0,36.0937,36.1116,35.9866,35.9955,998611.0
2020-06-24 11:10:00,40.33,40.34,40.22,40.24,1462500.0,36.0044,36.0134,35.9062,35.9241,1462500.0
2020-06-24 11:20:00,40.24,40.28,40.2,40.23,1486307.0,35.9241,35.9598,35.8884,35.9152,1486307.0
2020-06-24 11:30:00,40.23,40.26,40.08,40.09,1236707.0,35.9152,35.9419,35.7812,35.7902,1236707.0
2020-06-24 11:40:00,40.09,40.1,39.97,40.0,1717562.0,35.7902,35.7991,35.683,35.7098,1717562.0
2020-06-24 11:50:00,40.0,40.09,39.99,40.09,2778291.0,35.7098,35.7902,35.7009,35.7902,2778291.0
2020-06-24 12:00:00,40.09,40.13,40.05,40.06,2144073.0,35.7902,35.8259,35.7545,35.7634,2144073.0
2020-06-24 12:10:00,40.06,40.16,40.04,40.15,1082333.0,35.7634,35.8527,35.7455,35.8437,1082333.0
2020-06-24 12:20:00,40.15,40.18,40.1,40.13,1761401.0,35.8437,35.8705,35.7991,35.8259,1761401.0
2020-06-24 12:30:00,40.13,40.13,40.08,40.09,594194.0,35.8259,35.8259,35.7812,35.7902,594194.0
2020-06-24 12:40:00,40.1,40.2,40.08,40.16,845874.0,35.7991,35.8884,35.7812,35.8527,845874.0
2020-06-24 12:50:00,40.17,40.25,40.15,40.24,1047944.0,35.8616,35.933,35.8437,35.9241,1047944.0
2020-06-24 13:00:00,40.23,40.27,40.21,40.22,1000935.0,35.9152,35.9509,35.8973,35.9062,1000935.0
2020-06-24 13:10:00,40.22,40.28,40.2,40.26,683078.0,35.9062,35.9598,35.8884,35.9419,683078.0
2020-06-24 13:20:00,40.26,40.26,40.16,40.18,558064.0,35.9419,35.9419,35.8527,35.8705,558064.0
2020-06-24 13:30:00,40.18,40.19,40.14,40.16,752271.0,35.8705,35.8794,35.8348,35.8527,752271.0
2020-06-24 13:40:00,40.16,40.18,40.11,40.18,605300.0,35.8527,35.8705,35.808,35.8705,605300.0
2020-06-24 13:50:00,40.17,40.18,40.13,40.18,718462.0,35.8616,35.8705,35.8259,35.8705,718462.0
2020-06-24 14:00:00,40.18,40.21,40.08,40.21,857950.0,35.8705,35.8973,35.7812,35.8973,857950.0
2020-06-24 14:10:00,40.2,40.22,40.15,40.19,598365.0,35.8884,35.9062,35.8437,35.8794,598365.0
2020-06-24 14:20:00,40.19,40.23,40.16,40.23,521858.0,35.8794,35.9152,35.8527,35.9152,521858.0
2020-06-24 14:30:00,40.22,40.26,40.2,40.23,480685.0,35.9062,35.9419,35.8884,35.9152,480685.0
2020-06-24 14:40:00,40.23,40.24,40.17,40.19,444698.0,35.9152,35.9241,35.8616,35.8794,444698.0
2020-06-24 14:50:00,40.2,40.21,40.14,40.16,760078.0,35.8884,35.8973,35.8348,35.8527,760078.0
2020-06-24 15:00:00,40.16,40.23,40.16,40.19,740260.0,35.8527,35.9152,35.8527,35.8794,740260.0
2020-06-24 15:10:00,40.19,40.29,40.17,40.27,1227222.0,35.8794,35.9687,35.8616,35.9509,1227222.0
2020-06-24 15:20:00,40.28,40.29,40.23,40.24,974818.0,35.9598,35.9687,35.9152,35.9241,974818.0
2020-06-24 15:30:00,40.23,40.27,40.22,40.26,767040.0,35.9152,35.9509,35.9062,35.9419,767040.0
2020-06-24 15:40:00,40.26,40.35,40.25,40.3,1091170.0,35.9419,36.0223,35.933,35.9777,1091170.0
2020-06-24 15:50:00,40.3,40.3,40.19,40.25,5723809.0,35.9777,35.9777,35.8794,35.933,5723809.0
2020-06-25 09:30:00,40.13,40.24,40.11,40.19,1361720.0,35.8259,35.9241,35.808,35.8794,1361720.0
2020-06-25 09:40:00,40.19,40.19,40.0,40.0,1283404.0,35.8794,35.8794,35.7098,35.7098,1283404.0
2020-06-25 09:50:00,40.0,40.16,39.98,40.15,825373.0,35.7098,35.8527,35.692,35.8437,825373.0
2020-06-25 10:00:00,40.15,40.24,40.12,40.2,1972729.0,35.8437,35.9241,35.817,35.8884,1972729.0
2020-06-25 10:10:00,40.2,40.31,40.19,40.24,1223557.0,35.8884,35.9866,35.8794,35.9241,1223557.0
2020-06-25 10:20:00,40.23,40.37,40.23,40.34,617977.0,35.9152,36.0401,35.9152,36.0134,617977.0
2020-06-25 10:30:00,40.34,40.39,40.29,40.3,2307112.0,36.0134,36.058,35.9687,35.9777,2307112.0
2020-06-25 10:40:00,40.31,40.32,40.21,40.24,1298001.0,35.9866,35.9955,35.8973,35.9241,1298001.0
2020-06-25 10:50:00,40.23,40.26,40.17,40.2,661850.0,35.9152,35.9419,35.8616,35.8884,661850.0
2020-06-25 11:00:00,40.21,40.21,40.13,40.17,838658.0,35.8973,35.8973,35.8259,35.8616,838658.0
2020-06-25 11:10:00,40.16,40.25,40.11,40.25,551363.0,35.8527,35.933,35.808,35.933,551363.0
2020-06-25 11:20:00,40.25,40.26,40.18,40.2,237600.0,35.933,35.9419,35.8705,35.8884,237600.0
2020-06-25 11:30:00,40.21,40.22,40.08,40.12,2129648.0,35.8973,35.9062,35.7812,35.817,2129648.0
2020-06-25 11:40:00,40.12,40.18,40.08,40.16,718253.0,35.817,35.8705,35.7812,35.8527,718253.0
2020-06-25 11:50:00,40.16,40.2,40.15,40.18,261437.0,35.8527,35.8884,35.8437,35.8705,261437.0
2020-06-25 12:00:00,40.18,40.26,40.18,40.25,1086156.0,35.8705,35.9419,35.8705,35.933,1086156.0
2020-06-25 12:10:00,40.25,40.27,40.22,40.27,1896218.0,35.933,35.9509,35.9062,35.9509,1896218.0
2020-06-25 12:20:00,40.27,40.29,40.24,40.25,441558.0,35.9509,35.9687,35.9241,35.933,441558.0
2020-06-25 12:30:00,40.25,40.29,40.19,40.26,1676738.0,35.933,35.9687,35.8794,35.9419,1676738.0
2020-06-25 12:40:00,40.26,40.32,40.25,40.27,1775136.0,35.9419,35.9955,35.933,35.9509,1775136.0
2020-06-25 12:50:00,40.27,40.29,40.24,40.25,365375.0,35.9509,35.9687,35.9241,35.933,365375.0
2020-06-25 13:00:00,40.25,40.25,40.14,40.15,625342.0,35.933,35.933,35.8348,35.8437,625342.0
2020-06-25 13:10:00,40.16,40.21,40.14,40.2,291261.0,35.8527,35.8973,35.8348,35.8884,291261.0
2020-06-25 13:20:00,40.19,40.21,40.16,40.18,201259.0,35.8794,35.8973,35.8527,35.8705,201259.0
2020-06-25 13:30:00,40.17,40.2,40.12,40.19,397613.0,35.8616,35.8884,35.817,35.8794,397613.0
2020-06-25 13:40:00,40.19,40.22,40.17,40.2,302848.0,35.8794,35.9062,35.8616,35.8884,302848.0
2020-06-25 13:50:00,40.2,40.21,40.16,40.19,354110.0,35.8884,35.8973,35.8527,35.8794,354110.0
2020-06-25 14:00:00,40.18,40.19,40.13,40.15,421907.0,35.8705,35.8794,35.8259,35.8437,421907.0
2020-06-25 14:10:00,40.15,40.2,40.14,40.18,412349.0,35.8437,35.8884,35.8348,35.8705,412349.0
2020-06-25 14:20:00,40.18,40.18,40.1,40.16,502035.0,35.8705,35.8705,35.7991,35.8527,502035.0
2020-06-25 14:30:00,40.14,40.15,40.09,40.14,565974.0,35.8348,35.8437,35.7902,35.8348,565974.0
2020-06-25 14:40:00,40.13,40.19,40.12,40.18,593408.0,35.8259,35.8794,35.817,35.8705,593408.0
2020-06-25 14:50:00,40.18,40.24,40.18,40.22,885311.0,35.8705,35.9241,35.8705,35.9062,885311.0
2020-06-25 15:00:00,40.22,40.35,40.19,40.33,1759522.0,35.9062,36.0223,35.8794,36.0044,1759522.0
2020-06-25 15:10:00,40.33,40.37,40.3,40.34,402554.0,36.0044,36.0401,35.9777,36.0134,402554.0
2020-06-25 15:20:00,40.34,40.39,40.33,40.36,977334.0,36.0134,36.058,36.0044,36.0312,977334.0
2020-06-25 15:30:00,40.36,40.39,40.31,40.33,1871204.0,36.0312,36.058,35.9866,36.0044,1871204.0
2020-06-25 15:40:00,40.34,40.38,40.31,40.34,1950941.0,36.0134,36.0491,35.9866,36.0134,1950941.0
2020-06-25 15:50:00,40.34,40.44,40.34,40.41,5107800.0,36.0134,36.1026,36.0134,36.0759,5107800.0
2020-06-26 09:30:00,40.31,40.33,40.19,40.23,1406330.0,35.9866,36.0044,35.8794,35.9152,1406330.0
2020-06-26 09:40:00,40.23,40.24,40.08,40.14,1487043.0,35.9152,35.9241,35.7812,35.8348,1487043.0
2020-06-26 09:50:00,40.13,40.15,40.06,40.14,1298276.0,35.8259,35.8437,35.7634,35.8348,1298276.0
2020-06-26 10:00:00,40.14,40.15,40.02,40.06,1059089.0,35.8348,35.8437,35.7277,35.7634,1059089.0
2020-06-26 10:10:00,40.07,40.07,39.99,40.01,1096970.0,35.7723,35.7723,35.7009,35.7188,1096970.0
2020-06-26 10:20:00,40.01,40.02,39.9,39.95,3415824.0,35.7188,35.7277,35.6206,35.6652,3415824.0
2020-06-26 10:30:00,39.95,39.99,39.81,39.82,3492899.0,35.6652,35.7009,35.5402,35.5491,3492899.0
2020-06-26 10:40:00,39.82,39.9,39.8,39.83,800427.0,35.5491,35.6206,35.5313,35.5581,800427.0
2020-06-26 10:50:00,39.83,39.89,39.76,39.86,2426129.0,35.5581,35.6116,35.4956,35.5848,2426129.0
2020-06-26 11:00:00,39.86,39.96,39.86,39.95,1831556.0,35.5848,35.6741,35.5848,35.6652,1831556.0
2020-06-26 11:10:00,39.96,39.97,39.9,39.9,1564872.0,35.6741,35.683,35.6206,35.6206,1564872.0
2020-06-26 11:20:00,39.91,39.97,39.89,39.95,1862109.0,35.6295,35.683,35.6116,35.6652,1862109.0
2020-06-26 11:30:00,39.96,40.02,39.9,40.01,1243882.0,35.6741,35.7277,35.6206,35.7188,1243882.0
2020-06-26 11:40:00,40.01,40.05,39.97,40.05,922756.0,35.7188,35.7545,35.683,35.7545,922756.0
2020-06-26 11:50:00,40.05,40.09,40.01,40.04,837891.0,35.7545,35.7902,35.7188,35.7455,837891.0
2020-06-26 12:00:00,40.05,40.05,39.96,39.97,748851.0,35.7545,35.7545,35.6741,35.683,748851.0
2020-06-26 12:10:00,39.97,40.0,39.92,39.93,570239.0,35.683,35.7098,35.6384,35.6473,570239.0
2020-06-26 12:20:00,39.92,40.01,39.88,40.0,1121665.0,35.6384,35.7188,35.6027,35.7098,1121665.0
2020-06-26 12:30:00,40.01,40.03,39.96,40.02,305468.0,35.7188,35.7366,35.6741,35.7277,305468.0
2020-06-26 12:40:00,40.02,40.03,39.94,39.98,479403.0,35.7277,35.7366,35.6563,35.692,479403.0
2020-06-26 12:50:00,39.98,40.04,39.97,40.04,993740.0,35.692,35.7455,35.683,35.7455,993740.0
2020-06-26 13:00:00,40.03,40.1,40.0,40.07,660931.0,35.7366,35.7991,35.7098,35.7723,660931.0
2020-06-26 13:10:00,40.07,40.08,40.04,40.06,476884.0,35.7723,35.7812,35.7455,35.7634,476884.0
2020-06-26 13:20:00,40.05,40.07,40.03,40.05,390191.0,35.7545,35.7723,35.7366,35.7545,390191.0
2020-06-26 13:30:00,40.06,40.09,40.03,40.08,476301.0,35.7634,35.7902,35.7366,35.7812,476301.0
2020-06-26 13:40:00,40.08,40.08,40.02,40.06,174218.0,35.7812,35.7812,35.7277,35.7634,174218.0
2020-06-26 13:50:00,40.06,40.07,40.02,40.02,226578.0,35.7634,35.7723,35.7277,35.7277,226578.0
2020-06-26 14:00:00,40.02,40.06,39.99,40.04,329294.0,35.7277,35.7634,35.7009,35.7455,329294.0
2020-06-26 14:10:00,40.04,40.07,39.99,40.0,428790.0,35.7455,35.7723,35.7009,35.7098,428790.0
2020-06-26 14:20:00,39.99,40.03,39.95,39.98,506739.0,35.7009,35.7366,35.6652,35.692,506739.0
2020-06-26 14:30:00,39.98,40.01,39.92,39.94,489310.0,35.692,35.7188,35.6384,35.6563,489310.0
2020-06-26 14:40:00,39.94,39.97,39.91,39.94,936184.0,35.6563,35.683,35.6295,35.6563,936184.0
2020-06-26 14:50:00,39.93,39.98,39.92,39.94,679118.0,35.6473,35.692,35.6384,35.6563,679118.0
2020-06-26 15:00:00,39.95,39.98,39.9,39.92,541072.0,35.6652,35.692,35.6206,35.6384,541072.0
2020-06-26 15:10:00,39.92,39.95,39.88,39.89,1760589.0,35.6384,35.6652,35.6027,35.6116,1760589.0
2020-06-26 15:20:00,39.89,39.94,39.87,39.92,964978.0,35.6116,35.6563,35.5938,35.6384,964978.0
2020-06-26 15:30:00,39.92,39.93,39.84,39.86,889823.0,35.6384,35.6473,35.567,35.5848,889823.0
2020-06-26 15:40:00,39.86,40.0,39.85,39.95,2659432.0,35.5848,35.7098,35.5759,35.6652,2659432.0
2020-06-26 15:50:00,39.95,39.97,39.9,39.96,5967413.0,35.6652,35.683,35.6206,35.6741,5967413.0
2020-06-29 09:30:00,39.95,39.97,39.75,39.76,1212005.0,35.6652,35.683,35.4866,35.4956,1212005.0
2020-06-29 09:40:00,39.76,39.8,39.73,39.76,1223350.0,35.4956,35.5313,35.4688,35.4956,1223350.0
2020-06-29 09:50:00,39.76,39.86,39.71,39.85,601956.0,35.4956,35.5848,35.4509,35.5759,601956.0
2020-06-29 10:00:00,39.86,39.89,39.83,39.87,1445175.0,35.5848,35.6116,35.5581,35.5938,1445175.0
2020-06-29 10:10:00,39.87,40.03,39.84,40.01,3048325.0,35.5938,35.7366,35.567,35.7188,3048325.0
2020-06-29 10:20:00,40.01,40.05,39.98,40.01,580786.0,35.7188,35.7545,35.692,35.7188,580786.0
2020-06-29 10:30:00,40.02,40.1,40.0,40.07,2216189.0,35.7277,35.7991,35.7098,35.7723,2216189.0
2020-06-29 10:40:00,40.07,40.09,40.03,40.08,429630.0,35.7723,35.7902,35.7366,35.7812,429630.0
2020-06-29 10:50:00,40.08,40.12,39.99,40.0,738059.0,35.7812,35.817,35.7009,35.7098,738059.0
2020-06-29 11:00:00,40.0,40.02,39.93,39.95,1275865.0,35.7098,35.7277,35.6473,35.6652,1275865.0
2020-06-29 11:10:00,39.95,39.95,39.88,39.93,2088856.0,35.6652,35.6652,35.6027,35.6473,2088856.0
2020-06-29 11:20:00,39.93,40.03,39.92,40.01,908386.0,35.6473,35.7366,35.6384,35.7188,908386.0
2020-06-29 11:30:00,40.02,40.02,39.97,39.98,455928.0,35.7277,35.7277,35.683,35.692,455928.0
2020-06-29 11:40:00,39.98,40.02,39.96,39.98,542692.0,35.692,35.7277,35.6741,35.692,542692.0
2020-06-29 11:50:00,39.98,39.99,39.93,39.97,863397.0,35.692,35.7009,35.6473,35.683,863397.0
2020-06-29 12:00:00,39.97,40.0,39.95,39.98,421670.0,35.683,35.7098,35.6652,35.692,421670.0
2020-06-29 12:10:00,39.98,40.05,39.97,40.04,430671.0,35.692,35.7545,35.683,35.7455,430671.0
2020-06-29 12:20:00,40.04,40.07,40.03,40.04,509492.0,35.7455,35.7723,35.7366,35.7455,509492.0
2020-06-29 12:30:00,40.05,40.07,40.03,40.06,412663.0,35.7545,35.7723,35.7366,35.7634,412663.0
2020-06-29 12:40:00,40.05,40.06,40.04,40.06,266600.0,35.7545,35.7634,35.7455,35.7634,266600.0
2020-06-29 12:50:00,40.06,40.07,40.02,40.03,366941.0,35.7634,35.7723,35.7277,35.7366,366941.0
2020-06-29 13:00:00,40.04,40.04,40.01,40.02,252770.0,35.7455,35.7455,35.7188,35.7277,252770.0
2020-06-29 13:10:00,40.03,40.05,40.02,40.05,298793.0,35.7366,35.7545,35.7277,35.7545,298793.0
2020-06-29 13:20:00,40.05,40.07,40.03,40.06,234439.0,35.7545,35.7723,35.7366,35.7634,234439.0
2020-06-29 13:30:00,40.05,40.1,40.04,40.1,344505.0,35.7545,35.7991,35.7455,35.7991,344505.0
2020-06-29 13:40:00,40.1,40.1,40.06,40.07,229775.0,35.7991,35.7991,35.7634,35.7723,229775.0
2020-06-29 13:50:00,40.07,40.08,40.04,40.05,538608.0,35.7723,35.7812,35.7455,35.7545,538608.0
2020-06-29 14:00:00,40.05,40.09,40.03,40.04,383572.0,35.7545,35.7902,35.7366,35.7455,383572.0
2020-06-29 14:10:00,40.05,40.09,40.04,40.06,366713.0,35.7545,35.7902,35.7455,35.7634,366713.0
2020-06-29 14:20:00,40.06,40.08,40.03,40.04,284622.0,35.7634,35.7812,35.7366,35.7455,284622.0
2020-06-29 14:30:00,40.04,40.06,40.03,40.04,382484.0,35.7455,35.7634,35.7366,35.7455,382484.0
2020-06-29 14:40:00,40.04,40.07,40.03,40.05,447649.0,35.7455,35.7723,35.7366,35.7545,447649.0
2020-06-29 14:50:00,40.05,40.07,40.03,40.06,573587.0,35.7545,35.7723,35.7366,35.7634,573587.0
2020-06-29 15:00:00,40.06,40.07,40.01,40.02,363181.0,35.7634,35.7723,35.7188,35.7277,363181.0
2020-06-29 15:10:00,40.02,40.05,40.01,40.03,328915.0,35.7277,35.7545,35.7188,35.7366,328915.0
2020-06-29 15:20:00,40.03,40.08,40.03,40.07,219098.0,35.7366,35.7812,35.7366,35.7723,219098.0
2020-06-29 15:30:00,40.07,40.11,40.06,40.11,303762.0,35.7723,35.808,35.7634,35.808,303762.0
2020-06-29 15:40:00,40.11,40.11,40.03,40.03,1153194.0,35.808,35.808,35.7366,35.7366,1153194.0
2020-06-29 15:50:00,40.04,40.14,40.02,40.13,2335110.0,35.7455,35.8348,35.7277,35.8259,2335110.0
2020-06-30 09:30:00,40.05,40.05,39.94,39.96,2494862.0,35.7545,35.7545,35.6563,35.6741,2494862.0
2020-06-30 09:40:00,39.96,39.99,39.87,39.93,3229282.0,35.6741,35.7009,35.5938,35.6473,3229282.0
2020-06-30 09:50:00,39.94,40.01,39.9,39.97,1021738.0,35.6563,35.7188,35.6206,35.683,1021738.0
2020-06-30 10:00:00,39.97,40.0,39.94,40.0,1916464.0,35.683,35.7098,35.6563,35.7098,1916464.0
2020-06-30 10:10:00,39.99,39.99,39.91,39.93,1512446.0,35.7009,35.7009,35.6295,35.6473,1512446.0
2020-06-30 10:20:00,39.92,39.98,39.9,39.92,1740076.0,35.6384,35.692,35.6206,35.6384,1740076.0
2020-06-30 10:30:00,39.92,39.94,39.87,39.88,1140726.0,35.6384,35.6563,35.5938,35.6027,1140726.0
2020-06-30 10:40:00,39.88,39.97,39.88,39.95,330371.0,35.6027,35.683,35.6027,35.6652,330371.0
2020-06-30 10:50:00,39.96,40.04,39.95,40.01,2080678.0,35.6741,35.7455,35.6652,35.7188,2080678.0
2020-06-30 11:00:00,40.0,40.04,39.98,40.02,2779045.0,35.7098,35.7455,35.692,35.7277,2779045.0
2020-06-30 11:10:00,40.03,40.08,39.98,40.07,1331621.0,35.7366,35.7812,35.692,35.7723,1331621.0
2020-06-30 11:20:00,40.07,40.09,40.04,40.04,1141767.0,35.7723,35.7902,35.7455,35.7455,1141767.0
2020-06-30 11:30:00,40.04,40.05,40.0,40.02,933068.0,35.7455,35.7545,35.7098,35.7277,933068.0
2020-06-30 11:40:00,40.01,40.03,39.99,40.01,603561.0,35.7188,35.7366,35.7009,35.7188,603561.0
2020-06-30 11:50:00,40.01,40.02,39.99,40.0,434690.0,35.7188,35.7277,35.7009,35.7098,434690.0
2020-06-30 12:00:00,39.99,40.02,39.97,40.02,661469.0,35.7009,35.7277,35.683,35.7277,661469.0
2020-06-30 12:10:00,40.02,40.05,40.01,40.02,461534.0,35.7277,35.7545,35.7188,35.7277,461534.0
2020-06-30 12:20:00,40.02,40.03,40.0,40.02,579456.0,35.7277,35.7366,35.7098,35.7277,579456.0
2020-06-30 12:30:00,40.01,40.04,39.94,39.95,2245034.0,35.7188,35.7455,35.6563,35.6652,2245034.0
2020-06-30 12:40:00,39.95,39.95,39.89,39.9,784413.0,35.6652,35.6652,35.6116,35.6206,784413.0
2020-06-30 12:50:00,39.89,39.9,39.86,39.86,525163.0,35.6116,35.6206,35.5848,35.5848,525163.0
2020-06-30 13:00:00,39.86,39.88,39.81,39.83,755600.0,35.5848,35.6027,35.5402,35.5581,755600.0
2020-06-30 13:10:00,39.83,39.84,39.79,39.81,1794914.0,35.5581,35.567,35.5224,35.5402,1794914.0
2020-06-30 13:20:00,39.81,39.84,39.8,39.83,1258813.0,35.5402,35.567,35.5313,35.5581,1258813.0
2020-06-30 13:30:00,39.82,39.83,39.8,39.82,1018633.0,35.5491,35.5581,35.5313,35.5491,1018633.0
2020-06-30 13:40:00,39.83,39.83,39.79,39.83,451999.0,35.5581,35.5581,35.5224,35.5581,451999.0
2020-06-30 13:50:00,39.83,39.85,39.79,39.84,976362.0,35.5581,35.5759,35.5224,35.567,976362.0
2020-06-30 14:00:00,39.84,39.85,39.8,39.84,614579.0,35.567,35.5759,35.5313,35.567,614579.0
2020-06-30 14:10:00,39.84,39.86,39.81,39.84,547754.0,35.567,35.5848,35.5402,35.567,547754.0
2020-06-30 14:20:00,39.84,39.87,39.82,39.87,723937.0,35.567,35.5938,35.5491,35.5938,723937.0
2020-06-30 14:30:00,39.86,39.87,39.84,39.85,303828.0,35.5848,35.5938,35.567,35.5759,303828.0
2020-06-30 14:40:00,39.86,39.88,39.84,39.85,387798.0,35.5848,35.6027,35.567,35.5759,387798.0
2020-06-30 14:50:00,39.85,39.85,39.81,39.83,1094930.0,35.5759,35.5759,35.5402,35.5581,1094930.0
2020-06-30 15:00:00,39.83,39.83,39.75,39.76,1492729.0,35.5581,35.5581,35.4866,35.4956,1492729.0
2020-06-30 15:10:00,39.76,39.8,39.74,39.79,881671.0,35.4956,35.5313,35.4777,35.5224,881671.0
2020-06-30 15:20:00,39.8,39.87,39.78,39.86,1108562.0,35.5313,35.5938,35.5134,35.5848,1108562.0
2020-06-30 15:30:00,39.86,39.93,39.84,39.91,2710909.0,35.5848,35.6473,35.567,35.6295,2710909.0
2020-06-30 15:40:00,39.91,39.97,39.9,39.93,1508085.0,35.6295,35.683,35.6206,35.6473,1508085.0
2020-06-30 15:50:00,39.93,40.04,39.92,39.93,13234337.0,35.6473,35.7455,35.6384,35.6473,13234337.0
2020-07-01 09:30:00,40.2,40.38,40.18,40.36,2759845.0,35.8884,36.0491,35.8705,36.0312,2759845.0
2020-07-01 09:40:00,40.36,40.59,40.35,40.48,2588020.0,36.0312,36.2365,36.0223,36.1383,2588020.0
2020-07-01 09:50:00,40.48,40.51,40.37,40.41,1647556.0,36.1383,36.1651,36.0401,36.0759,1647556.0
2020-07-01 10:00:00,40.41,40.5,40.39,40.48,3804742.0,36.0759,36.1562,36.058,36.1383,3804742.0
2020-07-01 10:10:00,40.49,40.58,40.49,40.53,1449604.0,36.1473,36.2276,36.1473,36.183,1449604.0
2020-07-01 10:20:00,40.54,40.56,40.48,40.5,639486.0,36.1919,36.2098,36.1383,36.1562,639486.0
2020-07-01 10:30:00,40.51,40.53,40.42,40.43,833545.0,36.1651,36.183,36.0848,36.0937,833545.0
2020-07-01 10:40:00,40.44,40.45,40.33,40.34,617654.0,36.1026,36.1116,36.0044,36.0134,617654.0
2020-07-01 10:50:00,40.33,40.36,40.29,40.36,1293090.0,36.0044,36.0312,35.9687,36.0312,1293090.0
2020-07-01 11:00:00,40.36,40.37,40.3,40.33,824372.0,36.0312,36.0401,35.9777,36.0044,824372.0
2020-07-01 11:10:00,40.33,40.36,40.26,40.29,840547.0,36.0044,36.0312,35.9419,35.9687,840547.0
2020-07-01 11:20:00,40.3,40.3,40.24,40.26,1345208.0,35.9777,35.9777,35.9241,35.9419,1345208.0
2020-07-01 11:30:00,40.26,40.3,40.25,40.28,1818217.0,35.9419,35.9777,35.933,35.9598,1818217.0
2020-07-01 11:40:00,40.29,40.37,40.28,40.36,298509.0,35.9687,36.0401,35.9598,36.0312,298509.0
2020-07-01 11:50:00,40.37,40.39,40.34,40.38,588715.0,36.0401,36.058,36.0134,36.0491,588715.0
2020-07-01 12:00:00,40.38,40.41,40.36,40.41,290104.0,36.0491,36.0759,36.0312,36.0759,290104.0
2020-07-01 12:10:00,40.41,40.46,40.4,40.45,195798.0,36.0759,36.1205,36.0669,36.1116,195798.0
2020-07-01 12:20:00,40.45,40.47,40.44,40.44,426456.0,36.1116,36.1294,36.1026,36.1026,426456.0
2020-07-01 12:30:00,40.45,40.48,40.42,40.46,807244.0,36.1116,36.1383,36.0848,36.1205,807244.0
2020-07-01 12:40:00,40.46,40.46,40.32,40.41,2072958.0,36.1205,36.1205,35.9955,36.0759,2072958.0
2020-07-01 12:50:00,40.42,40.43,40.36,40.39,1234251.0,36.0848,36.0937,36.0312,36.058,1234251.0
2020-07-01 13:00:00,40.39,40.41,40.35,40.36,472297.0,36.058,36.0759,36.0223,36.0312,472297.0
2020-07-01 13:10:00,40.37,40.39,40.34,40.35,633547.0,36.0401,36.058,36.0134,36.0223,633547.0
2020-07-01 13:20:00,40.36,40.41,40.35,40.38,231610.0,36.0312,36.0759,36.0223,36.0491,231610.0
2020-07-01 13:30:00,40.39,40.41,40.37,40.4,390503.0,36.058,36.0759,36.0401,36.0669,390503.0
2020-07-01 13:40:00,40.41,40.41,40.32,40.34,539120.0,36.0759,36.0759,35.9955,36.0134,539120.0
2020-07-01 13:50:00,40.34,40.35,40.3,40.33,1387866.0,36.0134,36.0223,35.9777,36.0044,1387866.0
2020-07-01 14:00:00,40.33,40.37,40.31,40.34,1165551.0,36.0044,36.0401,35.9866,36.0134,1165551.0
2020-07-01 14:10:00,40.35,40.39,40.32,40.38,1442584.0,36.0223,36.058,35.9955,36.0491,1442584.0
2020-07-01 14:20:00,40.39,40.39,40.34,40.35,303789.0,36.058,36.058,36.0134,36.0223,303789.0
2020-07-01 14:30:00,40.35,40.37,40.29,40.3,1319565.0,36.0223,36.0401,35.9687,35.9777,1319565.0
2020-07-01 14:40:00,40.3,40.32,40.26,40.32,1409584.0,35.9777,35.9955,35.9419,35.9955,1409584.0
2020-07-01 14:50:00,40.32,40.36,40.31,40.34,375391.0,35.9955,36.0312,35.9866,36.0134,375391.0
2020-07-01 15:00:00,40.35,40.41,40.34,40.4,265993.0,36.0223,36.0759,36.0134,36.0669,265993.0
2020-07-01 15:10:00,40.4,40.42,40.37,40.41,763392.0,36.0669,36.0848,36.0401,36.0759,763392.0
2020-07-01 15:20:00,40.41,40.46,40.4,40.45,961634.0,36.0759,36.1205,36.0669,36.1116,961634.0
2020-07-01 15:30:00,40.44,40.48,40.43,40.48,795893.0,36.1026,36.1383,36.0937,36.1383,795893.0
2020-07-01 15:40:00,40.49,40.51,40.47,40.51,970720.0,36.1473,36.1651,36.1294,36.1651,970720.0
2020-07-01 15:50:00,40.5,40.51,40.39,40.41,4293531.0,36.1562,36.1651,36.058,36.0759,4293531.0
2020-07-02 09:30:00,41.31,41.45,41.29,41.38,4241307.0,36.8793,37.0043,36.8615,36.9418,4241307.0
2020-07-02 09:40:00,41.38,41.52,41.37,41.52,1888162.0,36.9418,37.0668,36.9329,37.0668,1888162.0
2020-07-02 09:50:00,41.52,41.56,41.49,41.55,1076483.0,37.0668,37.1025,37.04,37.0936,1076483.0
2020-07-02 10:00:00,41.55,41.6,41.5,41.57,1676874.0,37.0936,37.1382,37.0489,37.1114,1676874.0
2020-07-02 10:10:00,41.57,41.6,41.5,41.54,990269.0,37.1114,37.1382,37.0489,37.0847,990269.0
2020-07-02 10:20:00,41.54,41.56,41.28,41.29,2658469.0,37.0847,37.1025,36.8525,36.8615,2658469.0
2020-07-02 10:30:00,41.28,41.34,41.24,41.34,3280808.0,36.8525,36.9061,36.8168,36.9061,3280808.0
2020-07-02 10:40:00,41.34,41.4,41.3,41.32,715900.0,36.9061,36.9597,36.8704,36.8883,715900.0
2020-07-02 10:50:00,41.32,41.35,41.2,41.24,832672.0,36.8883,36.915,36.7811,36.8168,832672.0
2020-07-02 11:00:00,41.24,41.28,41.18,41.24,865010.0,36.8168,36.8525,36.7633,36.8168,865010.0
2020-07-02 11:10:00,41.25,41.28,41.18,41.28,552129.0,36.8258,36.8525,36.7633,36.8525,552129.0
2020-07-02 11:20:00,41.29,41.33,41.27,41.3,569718.0,36.8615,36.8972,36.8436,36.8704,569718.0
2020-07-02 11:30:00,41.31,41.36,41.3,41.33,483362.0,36.8793,36.924,36.8704,36.8972,483362.0
2020-07-02 11:40:00,41.33,41.39,41.31,41.39,352719.0,36.8972,36.9507,36.8793,36.9507,352719.0
2020-07-02 11:50:00,41.39,41.39,41.34,41.38,483409.0,36.9507,36.9507,36.9061,36.9418,483409.0
2020-07-02 12:00:00,41.38,41.4,41.33,41.39,662334.0,36.9418,36.9597,36.8972,36.9507,662334.0
2020-07-02 12:10:00,41.4,41.4,41.35,41.39,333003.0,36.9597,36.9597,36.915,36.9507,333003.0
2020-07-02 12:20:00,41.39,41.43,41.37,41.41,263612.0,36.9507,36.9865,36.9329,36.9686,263612.0
2020-07-02 12:30:00,41.41,41.42,41.37,41.4,676338.0,36.9686,36.9775,36.9329,36.9597,676338.0
2020-07-02 12:40:00,41.4,41.4,41.37,41.4,298772.0,36.9597,36.9597,36.9329,36.9597,298772.0
2020-07-02 12:50:00,41.4,41.42,41.38,41.42,366227.0,36.9597,36.9775,36.9418,36.9775,366227.0
2020-07-02 13:00:00,41.41,41.45,41.4,41.44,237838.0,36.9686,37.0043,36.9597,36.9954,237838.0
2020-07-02 13:10:00,41.45,41.45,41.41,41.42,248142.0,37.0043,37.0043,36.9686,36.9775,248142.0
2020-07-02 13:20:00,41.43,41.49,41.43,41.48,542265.0,36.9865,37.04,36.9865,37.0311,542265.0
2020-07-02 13:30:00,41.48,41.52,41.47,41.51,728732.0,37.0311,37.0668,37.0222,37.0579,728732.0
2020-07-02 13:40:00,41.51,41.52,41.48,41.5,403517.0,37.0579,37.0668,37.0311,37.0489,403517.0
2020-07-02 13:50:00,41.5,41.51,41.44,41.46,216787.0,37.0489,37.0579,36.9954,37.0132,216787.0
2020-07-02 14:00:00,41.46,41.46,41.4,41.4,355242.0,37.0132,37.0132,36.9597,36.9597,355242.0
2020-07-02 14:10:00,41.4,41.42,41.38,41.39,358948.0,36.9597,36.9775,36.9418,36.9507,358948.0
2020-07-02 14:20:00,41.39,41.44,41.38,41.44,193158.0,36.9507,36.9954,36.9418,36.9954,193158.0
2020-07-02 14:30:00,41.44,41.47,41.43,41.46,164981.0,36.9954,37.0222,36.9865,37.0132,164981.0
2020-07-02 14:40:00,41.46,41.46,41.43,41.45,217914.0,37.0132,37.0132,36.9865,37.0043,217914.0
2020-07-02 14:50:00,41.45,41.46,41.41,41.42,328932.0,37.0043,37.0132,36.9686,36.9775,328932.0
2020-07-02 15:00:00,41.43,41.45,41.4,41.41,341935.0,36.9865,37.0043,36.9597,36.9686,341935.0
2020-07-02 15:10:00,41.41,41.42,41.38,41.41,287676.0,36.9686,36.9775,36.9418,36.9686,287676.0
2020-07-02 15:20:00,41.41,41.43,41.39,41.39,171824.0,36.9686,36.9865,36.9507,36.9507,171824.0
2020-07-02 15:30:00,41.39,41.42,41.37,41.39,767965.0,36.9507,36.9775,36.9329,36.9507,767965.0
2020-07-02 15:40:00,41.4,41.4,41.33,41.36,1657411.0,36.9597,36.9597,36.8972,36.924,1657411.0
2020-07-02 15:50:00,41.36,41.38,41.26,41.37,5664918.0,36.924,36.9418,36.8347,36.9329,5664918.0
2020-07-06 09:30:00,42.78,42.9,42.78,42.84,9077086.0,38.1917,38.2988,38.1917,38.2452,9077086.0
2020-07-06 09:40:00,42.84,42.93,42.83,42.9,5039399.0,38.2452,38.3256,38.2363,38.2988,5039399.0
2020-07-06 09:50:00,42.9,42.99,42.9,42.96,2480948.0,38.2988,38.3791,38.2988,38.3524,2480948.0
2020-07-06 10:00:00,42.97,43.04,42.87,42.92,2044612.0,38.3613,38.4238,38.272,38.3166,2044612.0
2020-07-06 10:10:00,42.92,43.02,42.89,42.94,1307108.0,38.3166,38.4059,38.2899,38.3345,1307108.0
2020-07-06 10:20:00,42.94,42.94,42.84,42.89,1975869.0,38.3345,38.3345,38.2452,38.2899,1975869.0
2020-07-06 10:30:00,42.88,42.98,42.85,42.98,1123754.0,38.2809,38.3702,38.2542,38.3702,1123754.0
2020-07-06 10:40:00,42.98,43.06,42.95,43.05,1269433.0,38.3702,38.4416,38.3434,38.4327,1269433.0
2020-07-06 10:50:00,43.05,43.1,43.05,43.1,983334.0,38.4327,38.4773,38.4327,38.4773,983334.0
2020-07-06 11:00:00,43.1,43.11,43.04,43.09,1303498.0,38.4773,38.4863,38.4238,38.4684,1303498.0
2020-07-06 11:10:00,43.09,43.12,43.06,43.07,899587.0,38.4684,38.4952,38.4416,38.4506,899587.0
2020-07-06 11:20:00,43.07,43.11,43.03,43.1,2107823.0,38.4506,38.4863,38.4148,38.4773,2107823.0
2020-07-06 11:30:00,43.11,43.14,43.06,43.07,1454832.0,38.4863,38.513,38.4416,38.4506,1454832.0
2020-07-06 11:40:00,43.07,43.09,43.04,43.05,776060.0,38.4506,38.4684,38.4238,38.4327,776060.0
2020-07-06 11:50:00,43.05,43.06,42.98,42.98,344550.0,38.4327,38.4416,38.3702,38.3702,344550.0
2020-07-06 12:00:00,42.98,43.0,42.95,42.97,641132.0,38.3702,38.3881,38.3434,38.3613,641132.0
2020-07-06 12:10:00,42.97,43.0,42.95,42.96,527290.0,38.3613,38.3881,38.3434,38.3524,527290.0
2020-07-06 12:20:00,42.96,42.98,42.94,42.98,892171.0,38.3524,38.3702,38.3345,38.3702,892171.0
2020-07-06 12:30:00,42.97,42.98,42.95,42.98,446837.0,38.3613,38.3702,38.3434,38.3702,446837.0
2020-07-06 12:40:00,42.98,43.0,42.97,43.0,841996.0,38.3702,38.3881,38.3613,38.3881,841996.0
2020-07-06 12:50:00,43.0,43.0,42.96,42.97,712659.0,38.3881,38.3881,38.3524,38.3613,712659.0
2020-07-06 13:00:00,42.97,42.98,42.96,42.97,449809.0,38.3613,38.3702,38.3524,38.3613,449809.0
2020-07-06 13:10:00,42.97,42.97,42.91,42.91,487359.0,38.3613,38.3613,38.3077,38.3077,487359.0
2020-07-06 13:20:00,42.91,42.97,42.91,42.96,512047.0,38.3077,38.3613,38.3077,38.3524,512047.0
2020-07-06 13:30:00,42.97,42.97,42.96,42.97,539109.0,38.3613,38.3613,38.3524,38.3613,539109.0
2020-07-06 13:40:00,42.97,42.98,42.95,42.96,1899992.0,38.3613,38.3702,38.3434,38.3524,1899992.0
2020-07-06 13:50:00,42.96,42.98,42.95,42.97,1101297.0,38.3524,38.3702,38.3434,38.3613,1101297.0
2020-07-06 14:00:00,42.97,42.97,42.89,42.9,847134.0,38.3613,38.3613,38.2899,38.2988,847134.0
2020-07-06 14:10:00,42.9,42.91,42.85,42.86,391670.0,38.2988,38.3077,38.2542,38.2631,391670.0
2020-07-06 14:20:00,42.86,42.91,42.85,42.9,326498.0,38.2631,38.3077,38.2542,38.2988,326498.0
2020-07-06 14:30:00,42.9,42.94,42.89,42.92,397965.0,38.2988,38.3345,38.2899,38.3166,397965.0
2020-07-06 14:40:00,42.93,42.93,42.9,42.9,345764.0,38.3256,38.3256,38.2988,38.2988,345764.0
2020-07-06 14:50:00,42.9,42.94,42.88,42.93,421146.0,38.2988,38.3345,38.2809,38.3256,421146.0
2020-07-06 15:00:00,42.92,42.93,42.9,42.93,658334.0,38.3166,38.3256,38.2988,38.3256,658334.0
2020-07-06 15:10:00,42.93,42.97,42.92,42.96,681470.0,38.3256,38.3613,38.3166,38.3524,681470.0
2020-07-06 15:20:00,42.96,43.01,42.94,43.01,476581.0,38.3524,38.397,38.3345,38.397,476581.0
2020-07-06 15:30:00,43.01,43.04,42.99,43.01,1052121.0,38.397,38.4238,38.3791,38.397,1052121.0
2020-07-06 15:40:00,43.01,43.05,43.0,43.05,1751307.0,38.397,38.4327,38.3881,38.4327,1751307.0
2020-07-06 15:50:00,43.05,43.15,43.01,43.14,10540954.0,38.4327,38.522,38.397,38.513,10540954.0
2020-07-07 09:30:00,42.6,42.68,42.53,42.56,2001341.0,38.031,38.1024,37.9685,37.9953,2001341.0
2020-07-07 09:40:00,42.56,42.72,42.55,42.66,1597919.0,37.9953,38.1381,37.9863,38.0845,1597919.0
2020-07-07 09:50:00,42.66,42.72,42.63,42.69,2264549.0,38.0845,38.1381,38.0577,38.1113,2264549.0
2020-07-07 10:00:00,42.7,42.77,42.66,42.77,866291.0,38.1202,38.1827,38.0845,38.1827,866291.0
2020-07-07 10:10:00,42.77,42.87,42.75,42.85,912932.0,38.1827,38.272,38.1649,38.2542,912932.0
2020-07-07 10:20:00,42.85,42.88,42.8,42.83,888235.0,38.2542,38.2809,38.2095,38.2363,888235.0
2020-07-07 10:30:00,42.83,42.87,42.77,42.8,893388.0,38.2363,38.272,38.1827,38.2095,893388.0
2020-07-07 10:40:00,42.79,42.8,42.68,42.72,647361.0,38.2006,38.2095,38.1024,38.1381,647361.0
2020-07-07 10:50:00,42.73,42.78,42.72,42.77,1459808.0,38.147,38.1917,38.1381,38.1827,1459808.0
2020-07-07 11:00:00,42.78,42.79,42.75,42.77,639239.0,38.1917,38.2006,38.1649,38.1827,639239.0
2020-07-07 11:10:00,42.77,42.87,42.77,42.87,1089676.0,38.1827,38.272,38.1827,38.272,1089676.0
2020-07-07 11:20:00,42.87,42.88,42.81,42.82,478777.0,38.272,38.2809,38.2184,38.2274,478777.0
2020-07-07 11:30:00,42.82,42.83,42.7,42.71,418713.0,38.2274,38.2363,38.1202,38.1292,418713.0
2020-07-07 11:40:00,42.71,42.74,42.69,42.73,309143.0,38.1292,38.156,38.1113,38.147,309143.0
2020-07-07 11:50:00,42.72,42.74,42.66,42.68,386750.0,38.1381,38.156,38.0845,38.1024,386750.0
2020-07-07 12:00:00,42.68,42.71,42.63,42.64,353043.0,38.1024,38.1292,38.0577,38.0667,353043.0
2020-07-07 12:10:00,42.64,42.65,42.6,42.62,176109.0,38.0667,38.0756,38.031,38.0488,176109.0
2020-07-07 12:20:00,42.62,42.64,42.58,42.63,160036.0,38.0488,38.0667,38.0131,38.0577,160036.0
2020-07-07 12:30:00,42.62,42.63,42.59,42.59,180341.0,38.0488,38.0577,38.022,38.022,180341.0
2020-07-07 12:40:00,42.59,42.62,42.56,42.61,349476.0,38.022,38.0488,37.9953,38.0399,349476.0
2020-07-07 12:50:00,42.61,42.62,42.58,42.62,247357.0,38.0399,38.0488,38.0131,38.0488,247357.0
2020-07-07 13:00:00,42.61,42.63,42.57,42.59,420890.0,38.0399,38.0577,38.0042,38.022,420890.0
2020-07-07 13:10:00,42.59,42.63,42.57,42.62,445782.0,38.022,38.0577,38.0042,38.0488,445782.0
2020-07-07 13:20:00,42.61,42.66,42.61,42.65,575204.0,38.0399,38.0845,38.0399,38.0756,575204.0
2020-07-07 13:30:00,42.64,42.66,42.62,42.63,582833.0,38.0667,38.0845,38.0488,38.0577,582833.0
2020-07-07 13:40:00,42.63,42.67,42.62,42.65,143011.0,38.0577,38.0935,38.0488,38.0756,143011.0
2020-07-07 13:50:00,42.65,42.66,42.61,42.65,278091.0,38.0756,38.0845,38.0399,38.0756,278091.0
2020-07-07 14:00:00,42.65,42.66,42.6,42.64,302501.0,38.0756,38.0845,38.031,38.0667,302501.0
2020-07-07 14:10:00,42.64,42.66,42.61,42.63,388193.0,38.0667,38.0845,38.0399,38.0577,388193.0
2020-07-07 14:20:00,42.63,42.63,42.6,42.62,211559.0,38.0577,38.0577,38.031,38.0488,211559.0
2020-07-07 14:30:00,42.61,42.61,42.51,42.52,367266.0,38.0399,38.0399,37.9506,37.9595,367266.0
2020-07-07 14:40:00,42.52,42.55,42.51,42.52,346810.0,37.9595,37.9863,37.9506,37.9595,346810.0
2020-07-07 14:50:00,42.52,42.57,42.5,42.57,329589.0,37.9595,38.0042,37.9417,38.0042,329589.0
2020-07-07 15:00:00,42.57,42.57,42.49,42.51,388366.0,38.0042,38.0042,37.9328,37.9506,388366.0
2020-07-07 15:10:00,42.51,42.52,42.48,42.52,358772.0,37.9506,37.9595,37.9238,37.9595,358772.0
2020-07-07 15:20:00,42.52,42.53,42.49,42.51,696595.0,37.9595,37.9685,37.9328,37.9506,696595.0
2020-07-07 15:30:00,42.51,42.52,42.46,42.48,744612.0,37.9506,37.9595,37.906,37.9238,744612.0
2020-07-07 15:40:00,42.48,42.5,42.44,42.46,829685.0,37.9238,37.9417,37.8881,37.906,829685.0
2020-07-07 15:50:00,42.46,42.46,42.39,42.42,4873149.0,37.906,37.906,37.8435,37.8703,4873149.0
2020-07-08 09:30:00,43.0,43.13,42.95,43.13,2419145.0,38.3881,38.5041,38.3434,38.5041,2419145.0
2020-07-08 09:40:00,43.12,43.13,43.04,43.09,1004423.0,38.4952,38.5041,38.4238,38.4684,1004423.0
2020-07-08 09:50:00,43.09,43.12,43.07,43.09,1715602.0,38.4684,38.4952,38.4506,38.4684,1715602.0
2020-07-08 10:00:00,43.09,43.11,43.04,43.05,1774307.0,38.4684,38.4863,38.4238,38.4327,1774307.0
2020-07-08 10:10:00,43.05,43.12,43.03,43.12,1245578.0,38.4327,38.4952,38.4148,38.4952,1245578.0
2020-07-08 10:20:00,43.12,43.13,43.04,43.06,1190403.0,38.4952,38.5041,38.4238,38.4416,1190403.0
2020-07-08 10:30:00,43.06,43.11,43.04,43.1,1088025.0,38.4416,38.4863,38.4238,38.4773,1088025.0
2020-07-08 10:40:00,43.11,43.14,43.03,43.07,967764.0,38.4863,38.513,38.4148,38.4506,967764.0
2020-07-08 10:50:00,43.06,43.12,43.04,43.11,1179680.0,38.4416,38.4952,38.4238,38.4863,1179680.0
2020-07-08 11:00:00,43.11,43.13,43.01,43.06,1348742.0,38.4863,38.5041,38.397,38.4416,1348742.0
2020-07-08 11:10:00,43.06,43.11,43.02,43.02,788768.0,38.4416,38.4863,38.4059,38.4059,788768.0
2020-07-08 11:20:00,43.02,43.04,42.94,43.02,900961.0,38.4059,38.4238,38.3345,38.4059,900961.0
2020-07-08 11:30:00,43.02,43.06,43.0,43.05,1239026.0,38.4059,38.4416,38.3881,38.4327,1239026.0
2020-07-08 11:40:00,43.05,43.12,43.04,43.1,537875.0,38.4327,38.4952,38.4238,38.4773,537875.0
2020-07-08 11:50:00,43.1,43.17,43.09,43.17,595912.0,38.4773,38.5398,38.4684,38.5398,595912.0
2020-07-08 12:00:00,43.17,43.24,43.15,43.2,1465875.0,38.5398,38.6023,38.522,38.5666,1465875.0
2020-07-08 12:10:00,43.21,43.3,43.2,43.29,1215486.0,38.5755,38.6559,38.5666,38.647,1215486.0
2020-07-08 12:20:00,43.29,43.31,43.24,43.26,712105.0,38.647,38.6648,38.6023,38.6202,712105.0
2020-07-08 12:30:00,43.26,43.27,43.23,43.26,619179.0,38.6202,38.6291,38.5934,38.6202,619179.0
2020-07-08 12:40:00,43.26,43.28,43.23,43.26,387704.0,38.6202,38.638,38.5934,38.6202,387704.0
2020-07-08 12:50:00,43.26,43.33,43.25,43.33,439135.0,38.6202,38.6827,38.6113,38.6827,439135.0
2020-07-08 13:00:00,43.33,43.34,43.3,43.31,949880.0,38.6827,38.6916,38.6559,38.6648,949880.0
2020-07-08 13:10:00,43.31,43.33,43.28,43.29,481256.0,38.6648,38.6827,38.638,38.647,481256.0
2020-07-08 13:20:00,43.3,43.31,43.21,43.25,1241106.0,38.6559,38.6648,38.5755,38.6113,1241106.0
2020-07-08 13:30:00,43.26,43.31,43.25,43.31,299245.0,38.6202,38.6648,38.6113,38.6648,299245.0
2020-07-08 13:40:00,43.31,43.32,43.27,43.28,345526.0,38.6648,38.6737,38.6291,38.638,345526.0
2020-07-08 13:50:00,43.29,43.3,43.21,43.23,599618.0,38.647,38.6559,38.5755,38.5934,599618.0
2020-07-08 14:00:00,43.24,43.3,43.22,43.25,809649.0,38.6023,38.6559,38.5845,38.6113,809649.0
2020-07-08 14:10:00,43.26,43.3,43.24,43.29,563512.0,38.6202,38.6559,38.6023,38.647,563512.0
2020-07-08 14:20:00,43.28,43.32,43.27,43.3,347029.0,38.638,38.6737,38.6291,38.6559,347029.0
2020-07-08 14:30:00,43.3,43.32,43.26,43.3,321034.0,38.6559,38.6737,38.6202,38.6559,321034.0
2020-07-08 14:40:00,43.31,43.31,43.25,43.31,263051.0,38.6648,38.6648,38.6113,38.6648,263051.0
2020-07-08 14:50:00,43.31,43.36,43.3,43.34,670467.0,38.6648,38.7095,38.6559,38.6916,670467.0
2020-07-08 15:00:00,43.35,43.39,43.32,43.38,829704.0,38.7005,38.7362,38.6737,38.7273,829704.0
2020-07-08 15:10:00,43.38,43.41,43.38,43.4,523204.0,38.7273,38.7541,38.7273,38.7452,523204.0
2020-07-08 15:20:00,43.4,43.45,43.39,43.42,617299.0,38.7452,38.7898,38.7362,38.763,617299.0
2020-07-08 15:30:00,43.43,43.49,43.42,43.44,908674.0,38.7719,38.8255,38.763,38.7809,908674.0
2020-07-08 15:40:00,43.43,43.47,43.42,43.46,1231908.0,38.7719,38.8077,38.763,38.7987,1231908.0
2020-07-08 15:50:00,43.45,43.52,43.42,43.51,4820958.0,38.7898,38.8523,38.763,38.8434,4820958.0
2020-07-09 09:30:00,43.9,43.96,43.7,43.74,2449781.0,39.1915,39.2451,39.013,39.0487,2449781.0
2020-07-09 09:40:00,43.74,43.8,43.64,43.68,1461996.0,39.0487,39.1023,38.9594,38.9951,1461996.0
2020-07-09 09:50:00,43.68,43.78,43.67,43.77,1429208.0,38.9951,39.0844,38.9862,39.0755,1429208.0
2020-07-09 10:00:00,43.77,43.8,43.74,43.77,556624.0,39.0755,39.1023,39.0487,39.0755,556624.0
2020-07-09 10:10:00,43.77,43.78,43.57,43.6,2040755.0,39.0755,39.0844,38.8969,38.9237,2040755.0
2020-07-09 10:20:00,43.6,43.71,43.58,43.67,1693957.0,38.9237,39.0219,38.9059,38.9862,1693957.0
2020-07-09 10:30:00,43.66,43.7,43.56,43.56,1018416.0,38.9773,39.013,38.888,38.888,1018416.0
2020-07-09 10:40:00,43.57,43.58,43.42,43.44,2428411.0,38.8969,38.9059,38.763,38.7809,2428411.0
2020-07-09 10:50:00,43.43,43.5,43.34,43.36,5671821.0,38.7719,38.8344,38.6916,38.7095,5671821.0
2020-07-09 11:00:00,43.36,43.41,43.24,43.35,2689959.0,38.7095,38.7541,38.6023,38.7005,2689959.0
2020-07-09 11:10:00,43.35,43.38,43.14,43.14,883325.0,38.7005,38.7273,38.513,38.513,883325.0
2020-07-09 11:20:00,43.15,43.27,43.14,43.26,3017927.0,38.522,38.6291,38.513,38.6202,3017927.0
2020-07-09 11:30:00,43.26,43.32,43.21,43.27,1458909.0,38.6202,38.6737,38.5755,38.6291,1458909.0
2020-07-09 11:40:00,43.28,43.28,43.13,43.24,2699670.0,38.638,38.638,38.5041,38.6023,2699670.0
2020-07-09 11:50:00,43.24,43.31,43.22,43.3,1655655.0,38.6023,38.6648,38.5845,38.6559,1655655.0
2020-07-09 12:00:00,43.3,43.41,43.29,43.4,2065436.0,38.6559,38.7541,38.647,38.7452,2065436.0
2020-07-09 12:10:00,43.41,43.42,43.35,43.41,2394065.0,38.7541,38.763,38.7005,38.7541,2394065.0
2020-07-09 12:20:00,43.42,43.43,43.35,43.39,992756.0,38.763,38.7719,38.7005,38.7362,992756.0
2020-07-09 12:30:00,43.38,43.41,43.35,43.39,620768.0,38.7273,38.7541,38.7005,38.7362,620768.0
2020-07-09 12:40:00,43.38,43.44,43.38,43.42,341770.0,38.7273,38.7809,38.7273,38.763,341770.0
2020-07-09 12:50:00,43.41,43.45,43.4,43.44,572892.0,38.7541,38.7898,38.7452,38.7809,572892.0
2020-07-09 13:00:00,43.44,43.49,43.41,43.48,939964.0,38.7809,38.8255,38.7541,38.8166,939964.0
2020-07-09 13:10:00,43.49,43.51,43.46,43.48,358328.0,38.8255,38.8434,38.7987,38.8166,358328.0
2020-07-09 13:20:00,43.47,43.47,43.43,43.44,252244.0,38.8077,38.8077,38.7719,38.7809,252244.0
2020-07-09 13:30:00,43.44,43.46,43.42,43.43,270445.0,38.7809,38.7987,38.763,38.7719,270445.0
2020-07-09 13:40:00,43.43,43.47,43.39,43.4,523920.0,38.7719,38.8077,38.7362,38.7452,523920.0
2020-07-09 13:50:00,43.4,43.41,43.34,43.36,291996.0,38.7452,38.7541,38.6916,38.7095,291996.0
2020-07-09 14:00:00,43.36,43.43,43.33,43.41,452908.0,38.7095,38.7719,38.6827,38.7541,452908.0
2020-07-09 14:10:00,43.41,43.48,43.4,43.47,196278.0,38.7541,38.8166,38.7452,38.8077,196278.0
2020-07-09 14:20:00,43.47,43.47,43.42,43.47,177281.0,38.8077,38.8077,38.763,38.8077,177281.0
2020-07-09 14:30:00,43.47,43.47,43.44,43.45,754928.0,38.8077,38.8077,38.7809,38.7898,754928.0
2020-07-09 14:40:00,43.45,43.51,43.44,43.5,410184.0,38.7898,38.8434,38.7809,38.8344,410184.0
2020-07-09 14:50:00,43.49,43.53,43.47,43.51,519277.0,38.8255,38.8612,38.8077,38.8434,519277.0
2020-07-09 15:00:00,43.51,43.56,43.5,43.56,2462074.0,38.8434,38.888,38.8344,38.888,2462074.0
2020-07-09 15:10:00,43.55,43.6,43.53,43.57,2564540.0,38.8791,38.9237,38.8612,38.8969,2564540.0
2020-07-09 15:20:00,43.57,43.57,43.46,43.47,933784.0,38.8969,38.8969,38.7987,38.8077,933784.0
2020-07-09 15:30:00,43.47,43.48,43.4,43.45,1473929.0,38.8077,38.8166,38.7452,38.7898,1473929.0
2020-07-09 15:40:00,43.45,43.53,43.42,43.49,1550553.0,38.7898,38.8612,38.763,38.8255,1550553.0
2020-07-09 15:50:00,43.48,43.53,43.45,43.51,5356119.0,38.8166,38.8612,38.7898,38.8434,5356119.0
2020-07-10 09:30:00,43.23,43.3,43.06,43.17,1606741.0,38.5934,38.6559,38.4416,38.5398,1606741.0
2020-07-10 09:40:00,43.17,43.22,43.12,43.15,935751.0,38.5398,38.5845,38.4952,38.522,935751.0
2020-07-10 09:50:00,43.15,43.17,43.05,43.11,785707.0,38.522,38.5398,38.4327,38.4863,785707.0
2020-07-10 10:00:00,43.1,43.1,42.95,43.04,1168230.0,38.4773,38.4773,38.3434,38.4238,1168230.0
2020-07-10 10:10:00,43.04,43.16,43.03,43.08,812250.0,38.4238,38.5309,38.4148,38.4595,812250.0
2020-07-10 10:20:00,43.08,43.16,43.05,43.14,1467484.0,38.4595,38.5309,38.4327,38.513,1467484.0
2020-07-10 10:30:00,43.14,43.2,43.13,43.14,625305.0,38.513,38.5666,38.5041,38.513,625305.0
2020-07-10 10:40:00,43.15,43.27,43.15,43.18,2883229.0,38.522,38.6291,38.522,38.5488,2883229.0
2020-07-10 10:50:00,43.19,43.23,43.15,43.19,378735.0,38.5577,38.5934,38.522,38.5577,378735.0
2020-07-10 11:00:00,43.18,43.19,43.12,43.17,425221.0,38.5488,38.5577,38.4952,38.5398,425221.0
2020-07-10 11:10:00,43.17,43.19,43.12,43.16,352522.0,38.5398,38.5577,38.4952,38.5309,352522.0
2020-07-10 11:20:00,43.16,43.17,43.13,43.14,272381.0,38.5309,38.5398,38.5041,38.513,272381.0
2020-07-10 11:30:00,43.14,43.15,43.09,43.13,396782.0,38.513,38.522,38.4684,38.5041,396782.0
2020-07-10 11:40:00,43.14,43.2,43.13,43.17,550463.0,38.513,38.5666,38.5041,38.5398,550463.0
2020-07-10 11:50:00,43.16,43.19,43.12,43.16,982102.0,38.5309,38.5577,38.4952,38.5309,982102.0
2020-07-10 12:00:00,43.16,43.17,43.07,43.08,1998322.0,38.5309,38.5398,38.4506,38.4595,1998322.0
2020-07-10 12:10:00,43.08,43.09,43.03,43.04,1920020.0,38.4595,38.4684,38.4148,38.4238,1920020.0
2020-07-10 12:20:00,43.04,43.06,43.02,43.02,515455.0,38.4238,38.4416,38.4059,38.4059,515455.0
2020-07-10 12:30:00,43.02,43.05,42.99,43.0,2284547.0,38.4059,38.4327,38.3791,38.3881,2284547.0
2020-07-10 12:40:00,43.0,43.03,42.96,43.01,981804.0,38.3881,38.4148,38.3524,38.397,981804.0
2020-07-10 12:50:00,43.0,43.06,42.99,43.05,1080152.0,38.3881,38.4416,38.3791,38.4327,1080152.0
2020-07-10 13:00:00,43.05,43.05,43.02,43.03,1260529.0,38.4327,38.4327,38.4059,38.4148,1260529.0
2020-07-10 13:10:00,43.02,43.04,43.01,43.02,370190.0,38.4059,38.4238,38.397,38.4059,370190.0
2020-07-10 13:20:00,43.02,43.06,43.0,43.06,465448.0,38.4059,38.4416,38.3881,38.4416,465448.0
2020-07-10 13:30:00,43.05,43.06,43.01,43.04,529538.0,38.4327,38.4416,38.397,38.4238,529538.0
2020-07-10 13:40:00,43.05,43.11,43.04,43.1,898061.0,38.4327,38.4863,38.4238,38.4773,898061.0
2020-07-10 13:50:00,43.11,43.14,43.09,43.09,668668.0,38.4863,38.513,38.4684,38.4684,668668.0
2020-07-10 14:00:00,43.09,43.11,43.07,43.08,319683.0,38.4684,38.4863,38.4506,38.4595,319683.0
2020-07-10 14:10:00,43.08,43.09,43.05,43.06,179497.0,38.4595,38.4684,38.4327,38.4416,179497.0
2020-07-10 14:20:00,43.05,43.07,43.04,43.07,240616.0,38.4327,38.4506,38.4238,38.4506,240616.0
2020-07-10 14:30:00,43.06,43.1,43.06,43.09,386896.0,38.4416,38.4773,38.4416,38.4684,386896.0
2020-07-10 14:40:00,43.09,43.1,43.07,43.09,744090.0,38.4684,38.4773,38.4506,38.4684,744090.0
2020-07-10 14:50:00,43.09,43.12,43.08,43.11,621885.0,38.4684,38.4952,38.4595,38.4863,621885.0
2020-07-10 15:00:00,43.11,43.14,43.08,43.13,1647063.0,38.4863,38.513,38.4595,38.5041,1647063.0
2020-07-10 15:10:00,43.13,43.19,43.12,43.19,310913.0,38.5041,38.5577,38.4952,38.5577,310913.0
2020-07-10 15:20:00,43.19,43.2,43.16,43.18,561781.0,38.5577,38.5666,38.5309,38.5488,561781.0
2020-07-10 15:30:00,43.18,43.22,43.14,43.16,1171911.0,38.5488,38.5845,38.513,38.5309,1171911.0
2020-07-10 15:40:00,43.17,43.2,43.14,43.19,837049.0,38.5398,38.5666,38.513,38.5577,837049.0
2020-07-10 15:50:00,43.2,43.25,43.19,43.22,4758440.0,38.5666,38.6113,38.5577,38.5845,4758440.0
2020-07-13 09:30:00,43.54,43.69,43.52,43.66,5538573.0,38.8701,39.0041,38.8523,38.9773,5538573.0
2020-07-13 09:40:00,43.66,43.75,43.65,43.68,1760979.0,38.9773,39.0576,38.9683,38.9951,1760979.0
2020-07-13 09:50:00,43.68,43.7,43.61,43.61,629385.0,38.9951,39.013,38.9326,38.9326,629385.0
2020-07-13 10:00:00,43.61,43.67,43.54,43.67,1025696.0,38.9326,38.9862,38.8701,38.9862,1025696.0
2020-07-13 10:10:00,43.66,43.74,43.66,43.71,1037603.0,38.9773,39.0487,38.9773,39.0219,1037603.0
2020-07-13 10:20:00,43.72,43.78,43.7,43.77,483001.0,39.0308,39.0844,39.013,39.0755,483001.0
2020-07-13 10:30:00,43.78,43.8,43.73,43.76,605080.0,39.0844,39.1023,39.0398,39.0666,605080.0
2020-07-13 10:40:00,43.77,43.81,43.74,43.8,793143.0,39.0755,39.1112,39.0487,39.1023,793143.0
2020-07-13 10:50:00,43.8,43.84,43.77,43.84,645500.0,39.1023,39.138,39.0755,39.138,645500.0
2020-07-13 11:00:00,43.84,43.86,43.8,43.81,438231.0,39.138,39.1558,39.1023,39.1112,438231.0
2020-07-13 11:10:00,43.81,43.82,43.75,43.77,290752.0,39.1112,39.1201,39.0576,39.0755,290752.0
2020-07-13 11:20:00,43.77,43.8,43.73,43.8,686192.0,39.0755,39.1023,39.0398,39.1023,686192.0
2020-07-13 11:30:00,43.8,43.83,43.76,43.78,1046300.0,39.1023,39.129,39.0666,39.0844,1046300.0
2020-07-13 11:40:00,43.79,43.79,43.72,43.76,565909.0,39.0933,39.0933,39.0308,39.0666,565909.0
2020-07-13 11:50:00,43.76,43.78,43.74,43.77,352383.0,39.0666,39.0844,39.0487,39.0755,352383.0
2020-07-13 12:00:00,43.77,43.79,43.74,43.76,939445.0,39.0755,39.0933,39.0487,39.0666,939445.0
2020-07-13 12:10:00,43.76,43.76,43.72,43.74,396427.0,39.0666,39.0666,39.0308,39.0487,396427.0
2020-07-13 12:20:00,43.75,43.77,43.73,43.74,266502.0,39.0576,39.0755,39.0398,39.0487,266502.0
2020-07-13 12:30:00,43.75,43.75,43.7,43.72,352492.0,39.0576,39.0576,39.013,39.0308,352492.0
2020-07-13 12:40:00,43.72,43.72,43.68,43.7,245223.0,39.0308,39.0308,38.9951,39.013,245223.0
2020-07-13 12:50:00,43.7,43.71,43.66,43.66,176588.0,39.013,39.0219,38.9773,38.9773,176588.0
2020-07-13 13:00:00,43.66,43.67,43.64,43.66,340603.0,38.9773,38.9862,38.9594,38.9773,340603.0
2020-07-13 13:10:00,43.66,43.69,43.64,43.68,337826.0,38.9773,39.0041,38.9594,38.9951,337826.0
2020-07-13 13:20:00,43.68,43.7,43.65,43.66,200509.0,38.9951,39.013,38.9683,38.9773,200509.0
2020-07-13 13:30:00,43.66,43.68,43.65,43.66,411140.0,38.9773,38.9951,38.9683,38.9773,411140.0
2020-07-13 13:40:00,43.66,43.66,43.6,43.61,334435.0,38.9773,38.9773,38.9237,38.9326,334435.0
2020-07-13 13:50:00,43.61,43.62,43.58,43.59,509628.0,38.9326,38.9416,38.9059,38.9148,509628.0
2020-07-13 14:00:00,43.58,43.6,43.39,43.41,681351.0,38.9059,38.9237,38.7362,38.7541,681351.0
2020-07-13 14:10:00,43.41,43.48,43.39,43.48,834461.0,38.7541,38.8166,38.7362,38.8166,834461.0
2020-07-13 14:20:00,43.48,43.49,43.35,43.37,1003627.0,38.8166,38.8255,38.7005,38.7184,1003627.0
2020-07-13 14:30:00,43.37,43.37,43.26,43.34,622498.0,38.7184,38.7184,38.6202,38.6916,622498.0
2020-07-13 14:40:00,43.34,43.4,43.32,43.39,285546.0,38.6916,38.7452,38.6737,38.7362,285546.0
2020-07-13 14:50:00,43.39,43.43,43.37,43.4,858627.0,38.7362,38.7719,38.7184,38.7452,858627.0
2020-07-13 15:00:00,43.4,43.41,43.2,43.22,1536445.0,38.7452,38.7541,38.5666,38.5845,1536445.0
2020-07-13 15:10:00,43.22,43.29,43.2,43.22,760293.0,38.5845,38.647,38.5666,38.5845,760293.0
2020-07-13 15:20:00,43.21,43.24,43.12,43.14,1819465.0,38.5755,38.6023,38.4952,38.513,1819465.0
2020-07-13 15:30:00,43.14,43.15,43.0,43.02,2289240.0,38.513,38.522,38.3881,38.4059,2289240.0
2020-07-13 15:40:00,43.02,43.11,42.93,42.95,5832607.0,38.4059,38.4863,38.3256,38.3434,5832607.0
2020-07-13 15:50:00,42.94,42.97,42.87,42.97,7153868.0,38.3345,38.3613,38.272,38.3613,7153868.0
2020-07-14 09:30:00,42.45,42.67,42.43,42.66,2807330.0,37.8971,38.0935,37.8792,38.0845,2807330.0
2020-07-14 09:40:00,42.66,42.75,42.53,42.54,1548140.0,38.0845,38.1649,37.9685,37.9774,1548140.0
2020-07-14 09:50:00,42.54,42.58,42.36,42.54,2381498.0,37.9774,38.0131,37.8167,37.9774,2381498.0
2020-07-14 10:00:00,42.54,42.57,42.38,42.38,1104652.0,37.9774,38.0042,37.8346,37.8346,1104652.0
2020-07-14 10:10:00,42.38,42.46,42.35,42.4,2006886.0,37.8346,37.906,37.8078,37.8524,2006886.0
2020-07-14 10:20:00,42.39,42.57,42.37,42.56,694929.0,37.8435,38.0042,37.8256,37.9953,694929.0
2020-07-14 10:30:00,42.57,42.66,42.56,42.58,1258879.0,38.0042,38.0845,37.9953,38.0131,1258879.0
2020-07-14 10:40:00,42.58,42.7,42.58,42.67,1050939.0,38.0131,38.1202,38.0131,38.0935,1050939.0
2020-07-14 10:50:00,42.66,42.73,42.63,42.65,737372.0,38.0845,38.147,38.0577,38.0756,737372.0
2020-07-14 11:00:00,42.65,42.73,42.59,42.69,1509769.0,38.0756,38.147,38.022,38.1113,1509769.0
2020-07-14 11:10:00,42.69,42.76,42.66,42.74,993636.0,38.1113,38.1738,38.0845,38.156,993636.0
2020-07-14 11:20:00,42.74,42.79,42.72,42.75,1008240.0,38.156,38.2006,38.1381,38.1649,1008240.0
2020-07-14 11:30:00,42.74,42.86,42.72,42.8,1524148.0,38.156,38.2631,38.1381,38.2095,1524148.0
2020-07-14 11:40:00,42.8,42.9,42.79,42.86,1007405.0,38.2095,38.2988,38.2006,38.2631,1007405.0
2020-07-14 11:50:00,42.86,42.88,42.8,42.82,437689.0,38.2631,38.2809,38.2095,38.2274,437689.0
2020-07-14 12:00:00,42.83,42.84,42.78,42.79,585830.0,38.2363,38.2452,38.1917,38.2006,585830.0
2020-07-14 12:10:00,42.79,42.89,42.78,42.87,475320.0,38.2006,38.2899,38.1917,38.272,475320.0
2020-07-14 12:20:00,42.87,42.92,42.83,42.84,1999988.0,38.272,38.3166,38.2363,38.2452,1999988.0
2020-07-14 12:30:00,42.85,42.89,42.85,42.88,395478.0,38.2542,38.2899,38.2542,38.2809,395478.0
2020-07-14 12:40:00,42.88,42.91,42.83,42.9,619077.0,38.2809,38.3077,38.2363,38.2988,619077.0
2020-07-14 12:50:00,42.89,42.9,42.8,42.84,573427.0,38.2899,38.2988,38.2095,38.2452,573427.0
2020-07-14 13:00:00,42.83,42.84,42.76,42.77,313853.0,38.2363,38.2452,38.1738,38.1827,313853.0
2020-07-14 13:10:00,42.77,42.88,42.77,42.85,420732.0,38.1827,38.2809,38.1827,38.2542,420732.0
2020-07-14 13:20:00,42.85,42.92,42.84,42.89,343336.0,38.2542,38.3166,38.2452,38.2899,343336.0
2020-07-14 13:30:00,42.89,42.99,42.88,42.98,499153.0,38.2899,38.3791,38.2809,38.3702,499153.0
2020-07-14 13:40:00,42.98,43.03,42.96,43.01,380274.0,38.3702,38.4148,38.3524,38.397,380274.0
2020-07-14 13:50:00,43.01,43.06,42.95,43.01,3430429.0,38.397,38.4416,38.3434,38.397,3430429.0
2020-07-14 14:00:00,43.02,43.06,42.96,43.01,1118390.0,38.4059,38.4416,38.3524,38.397,1118390.0
2020-07-14 14:10:00,43.02,43.06,42.99,43.02,524422.0,38.4059,38.4416,38.3791,38.4059,524422.0
2020-07-14 14:20:00,43.03,43.05,43.0,43.03,417391.0,38.4148,38.4327,38.3881,38.4148,417391.0
2020-07-14 14:30:00,43.03,43.05,42.94,42.94,730558.0,38.4148,38.4327,38.3345,38.3345,730558.0
2020-07-14 14:40:00,42.95,42.99,42.92,42.94,610684.0,38.3434,38.3791,38.3166,38.3345,610684.0
2020-07-14 14:50:00,42.94,43.02,42.93,43.01,639767.0,38.3345,38.4059,38.3256,38.397,639767.0
2020-07-14 15:00:00,43.01,43.03,42.91,42.92,1026723.0,38.397,38.4148,38.3077,38.3166,1026723.0
2020-07-14 15:10:00,42.91,42.93,42.85,42.9,743168.0,38.3077,38.3256,38.2542,38.2988,743168.0
2020-07-14 15:20:00,42.9,43.0,42.9,42.97,1093185.0,38.2988,38.3881,38.2988,38.3613,1093185.0
2020-07-14 15:30:00,42.98,43.02,42.96,43.01,402596.0,38.3702,38.4059,38.3524,38.397,402596.0
2020-07-14 15:40:00,43.01,43.07,43.0,43.05,1265419.0,38.397,38.4506,38.3881,38.4327,1265419.0
2020-07-14 15:50:00,43.06,43.13,43.02,43.02,4960053.0,38.4416,38.5041,38.4059,38.4059,4960053.0
2020-07-15 09:30:00,43.27,43.35,43.16,43.17,2285191.0,38.6291,38.7005,38.5309,38.5398,2285191.0
2020-07-15 09:40:00,43.18,43.25,43.15,43.21,1436379.0,38.5488,38.6113,38.522,38.5755,1436379.0
2020-07-15 09:50:00,43.21,43.23,43.12,43.15,2164945.0,38.5755,38.5934,38.4952,38.522,2164945.0
2020-07-15 10:00:00,43.15,43.21,43.11,43.19,1553578.0,38.522,38.5755,38.4863,38.5577,1553578.0
2020-07-15 10:10:00,43.19,43.21,43.14,43.21,1478548.0,38.5577,38.5755,38.513,38.5755,1478548.0
2020-07-15 10:20:00,43.21,43.31,43.2,43.3,1257825.0,38.5755,38.6648,38.5666,38.6559,1257825.0
2020-07-15 10:30:00,43.3,43.33,43.29,43.31,960898.0,38.6559,38.6827,38.647,38.6648,960898.0
2020-07-15 10:40:00,43.32,43.36,43.3,43.34,605798.0,38.6737,38.7095,38.6559,38.6916,605798.0
2020-07-15 10:50:00,43.35,43.35,43.29,43.29,1541889.0,38.7005,38.7005,38.647,38.647,1541889.0
2020-07-15 11:00:00,43.3,43.32,43.15,43.19,892980.0,38.6559,38.6737,38.522,38.5577,892980.0
2020-07-15 11:10:00,43.19,43.21,43.12,43.16,626436.0,38.5577,38.5755,38.4952,38.5309,626436.0
2020-07-15 11:20:00,43.16,43.18,43.09,43.18,1746216.0,38.5309,38.5488,38.4684,38.5488,1746216.0
2020-07-15 11:30:00,43.18,43.18,43.06,43.06,688553.0,38.5488,38.5488,38.4416,38.4416,688553.0
2020-07-15 11:40:00,43.06,43.1,43.0,43.02,1503021.0,38.4416,38.4773,38.3881,38.4059,1503021.0
2020-07-15 11:50:00,43.02,43.1,43.0,43.0,2609545.0,38.4059,38.4773,38.3881,38.3881,2609545.0
2020-07-15 12:00:00,42.99,43.04,42.97,43.02,1829430.0,38.3791,38.4238,38.3613,38.4059,1829430.0
2020-07-15 12:10:00,43.02,43.06,42.98,43.06,491681.0,38.4059,38.4416,38.3702,38.4416,491681.0
2020-07-15 12:20:00,43.06,43.08,43.01,43.07,415683.0,38.4416,38.4595,38.397,38.4506,415683.0
2020-07-15 12:30:00,43.07,43.07,42.98,43.01,736709.0,38.4506,38.4506,38.3702,38.397,736709.0
2020-07-15 12:40:00,43.01,43.07,42.99,43.05,517440.0,38.397,38.4506,38.3791,38.4327,517440.0
2020-07-15 12:50:00,43.05,43.1,43.04,43.09,211391.0,38.4327,38.4773,38.4238,38.4684,211391.0
2020-07-15 13:00:00,43.1,43.16,43.06,43.14,1007034.0,38.4773,38.5309,38.4416,38.513,1007034.0
2020-07-15 13:10:00,43.15,43.19,43.12,43.16,849783.0,38.522,38.5577,38.4952,38.5309,849783.0
2020-07-15 13:20:00,43.16,43.19,43.15,43.17,228358.0,38.5309,38.5577,38.522,38.5398,228358.0
2020-07-15 13:30:00,43.17,43.21,43.16,43.2,485748.0,38.5398,38.5755,38.5309,38.5666,485748.0
2020-07-15 13:40:00,43.2,43.21,43.16,43.17,262210.0,38.5666,38.5755,38.5309,38.5398,262210.0
2020-07-15 13:50:00,43.17,43.18,43.13,43.15,366062.0,38.5398,38.5488,38.5041,38.522,366062.0
2020-07-15 14:00:00,43.14,43.24,43.11,43.2,668179.0,38.513,38.6023,38.4863,38.5666,668179.0
2020-07-15 14:10:00,43.19,43.21,43.16,43.18,635060.0,38.5577,38.5755,38.5309,38.5488,635060.0
2020-07-15 14:20:00,43.18,43.19,43.13,43.19,664233.0,38.5488,38.5577,38.5041,38.5577,664233.0
2020-07-15 14:30:00,43.18,43.22,43.17,43.19,316670.0,38.5488,38.5845,38.5398,38.5577,316670.0
2020-07-15 14:40:00,43.19,43.21,43.17,43.18,649542.0,38.5577,38.5755,38.5398,38.5488,649542.0
2020-07-15 14:50:00,43.18,43.18,43.07,43.08,714722.0,38.5488,38.5488,38.4506,38.4595,714722.0
2020-07-15 15:00:00,43.08,43.11,43.03,43.05,976396.0,38.4595,38.4863,38.4148,38.4327,976396.0
2020-07-15 15:10:00,43.05,43.09,43.02,43.09,722672.0,38.4327,38.4684,38.4059,38.4684,722672.0
2020-07-15 15:20:00,43.09,43.13,43.05,43.13,702321.0,38.4684,38.5041,38.4327,38.5041,702321.0
2020-07-15 15:30:00,43.13,43.17,43.13,43.16,1487620.0,38.5041,38.5398,38.5041,38.5309,1487620.0
2020-07-15 15:40:00,43.16,43.2,43.14,43.19,1856932.0,38.5309,38.5666,38.513,38.5577,1856932.0
2020-07-15 15:50:00,43.19,43.19,43.11,43.13,2212738.0,38.5577,38.5577,38.4863,38.5041,2212738.0
2020-07-16 09:30:00,42.31,42.37,42.24,42.36,2171063.0,37.7721,37.8256,37.7096,37.8167,2171063.0
2020-07-16 09:40:00,42.37,42.43,42.32,42.43,2576180.0,37.8256,37.8792,37.781,37.8792,2576180.0
2020-07-16 09:50:00,42.43,42.48,42.37,42.38,1522394.0,37.8792,37.9238,37.8256,37.8346,1522394.0
2020-07-16 10:00:00,42.39,42.43,42.3,42.36,798483.0,37.8435,37.8792,37.7631,37.8167,798483.0
2020-07-16 10:10:00,42.36,42.43,42.34,42.4,1095957.0,37.8167,37.8792,37.7989,37.8524,1095957.0
2020-07-16 10:20:00,42.39,42.48,42.37,42.47,517472.0,37.8435,37.9238,37.8256,37.9149,517472.0
2020-07-16 10:30:00,42.46,42.52,42.44,42.51,553889.0,37.906,37.9595,37.8881,37.9506,553889.0
2020-07-16 10:40:00,42.51,42.56,42.5,42.53,1119453.0,37.9506,37.9953,37.9417,37.9685,1119453.0
2020-07-16 10:50:00,42.53,42.55,42.45,42.46,754551.0,37.9685,37.9863,37.8971,37.906,754551.0
2020-07-16 11:00:00,42.46,42.47,42.39,42.44,674381.0,37.906,37.9149,37.8435,37.8881,674381.0
2020-07-16 11:10:00,42.43,42.48,42.42,42.44,885046.0,37.8792,37.9238,37.8703,37.8881,885046.0
2020-07-16 11:20:00,42.44,42.51,42.43,42.48,694871.0,37.8881,37.9506,37.8792,37.9238,694871.0
2020-07-16 11:30:00,42.48,42.49,42.45,42.47,534630.0,37.9238,37.9328,37.8971,37.9149,534630.0
2020-07-16 11:40:00,42.48,42.49,42.44,42.47,385413.0,37.9238,37.9328,37.8881,37.9149,385413.0
2020-07-16 11:50:00,42.47,42.51,42.46,42.5,307725.0,37.9149,37.9506,37.906,37.9417,307725.0
2020-07-16 12:00:00,42.5,42.53,42.47,42.52,621134.0,37.9417,37.9685,37.9149,37.9595,621134.0
2020-07-16 12:10:00,42.52,42.54,42.46,42.48,298102.0,37.9595,37.9774,37.906,37.9238,298102.0
2020-07-16 12:20:00,42.47,42.48,42.43,42.46,304015.0,37.9149,37.9238,37.8792,37.906,304015.0
2020-07-16 12:30:00,42.46,42.49,42.45,42.47,220265.0,37.906,37.9328,37.8971,37.9149,220265.0
2020-07-16 12:40:00,42.48,42.51,42.47,42.49,723430.0,37.9238,37.9506,37.9149,37.9328,723430.0
2020-07-16 12:50:00,42.5,42.5,42.43,42.44,637363.0,37.9417,37.9417,37.8792,37.8881,637363.0
2020-07-16 13:00:00,42.44,42.49,42.43,42.49,384547.0,37.8881,37.9328,37.8792,37.9328,384547.0
2020-07-16 13:10:00,42.49,42.52,42.48,42.51,263266.0,37.9328,37.9595,37.9238,37.9506,263266.0
2020-07-16 13:20:00,42.51,42.51,42.48,42.5,257831.0,37.9506,37.9506,37.9238,37.9417,257831.0
2020-07-16 13:30:00,42.5,42.5,42.43,42.45,592817.0,37.9417,37.9417,37.8792,37.8971,592817.0
2020-07-16 13:40:00,42.45,42.5,42.43,42.5,277251.0,37.8971,37.9417,37.8792,37.9417,277251.0
2020-07-16 13:50:00,42.5,42.51,42.48,42.48,797050.0,37.9417,37.9506,37.9238,37.9238,797050.0
2020-07-16 14:00:00,42.48,42.53,42.47,42.52,357581.0,37.9238,37.9685,37.9149,37.9595,357581.0
2020-07-16 14:10:00,42.52,42.54,42.5,42.54,330188.0,37.9595,37.9774,37.9417,37.9774,330188.0
2020-07-16 14:20:00,42.54,42.56,42.53,42.56,274648.0,37.9774,37.9953,37.9685,37.9953,274648.0
2020-07-16 14:30:00,42.55,42.57,42.52,42.53,221767.0,37.9863,38.0042,37.9595,37.9685,221767.0
2020-07-16 14:40:00,42.53,42.57,42.47,42.47,471772.0,37.9685,38.0042,37.9149,37.9149,471772.0
2020-07-16 14:50:00,42.47,42.5,42.43,42.44,798142.0,37.9149,37.9417,37.8792,37.8881,798142.0
2020-07-16 15:00:00,42.44,42.47,42.43,42.46,276425.0,37.8881,37.9149,37.8792,37.906,276425.0
2020-07-16 15:10:00,42.45,42.48,42.42,42.47,396812.0,37.8971,37.9238,37.8703,37.9149,396812.0
2020-07-16 15:20:00,42.48,42.52,42.46,42.52,499710.0,37.9238,37.9595,37.906,37.9595,499710.0
2020-07-16 15:30:00,42.52,42.57,42.5,42.57,1834706.0,37.9595,38.0042,37.9417,38.0042,1834706.0
2020-07-16 15:40:00,42.57,42.57,42.51,42.52,2179476.0,38.0042,38.0042,37.9506,37.9595,2179476.0
2020-07-16 15:50:00,42.53,42.53,42.49,42.53,3626226.0,37.9685,37.9685,37.9328,37.9685,3626226.0
2020-07-17 09:30:00,42.85,42.86,42.74,42.75,4160140.0,38.2542,38.2631,38.156,38.1649,4160140.0
2020-07-17 09:40:00,42.75,42.75,42.66,42.7,2357717.0,38.1649,38.1649,38.0845,38.1202,2357717.0
2020-07-17 09:50:00,42.7,42.72,42.68,42.71,460328.0,38.1202,38.1381,38.1024,38.1292,460328.0
2020-07-17 10:00:00,42.7,42.73,42.65,42.69,2008859.0,38.1202,38.147,38.0756,38.1113,2008859.0
2020-07-17 10:10:00,42.69,42.75,42.68,42.69,1904250.0,38.1113,38.1649,38.1024,38.1113,1904250.0
2020-07-17 10:20:00,42.68,42.69,42.57,42.6,1185465.0,38.1024,38.1113,38.0042,38.031,1185465.0
2020-07-17 10:30:00,42.6,42.62,42.55,42.61,2132821.0,38.031,38.0488,37.9863,38.0399,2132821.0
2020-07-17 10:40:00,42.61,42.65,42.6,42.65,516975.0,38.0399,38.0756,38.031,38.0756,516975.0
2020-07-17 10:50:00,42.65,42.68,42.64,42.66,423797.0,38.0756,38.1024,38.0667,38.0845,423797.0
2020-07-17 11:00:00,42.66,42.7,42.65,42.7,278608.0,38.0845,38.1202,38.0756,38.1202,278608.0
2020-07-17 11:10:00,42.7,42.72,42.69,42.7,110559.0,38.1202,38.1381,38.1113,38.1202,110559.0
2020-07-17 11:20:00,42.7,42.73,42.69,42.73,160872.0,38.1202,38.147,38.1113,38.147,160872.0
2020-07-17 11:30:00,42.73,42.74,42.71,42.74,240088.0,38.147,38.156,38.1292,38.156,240088.0
2020-07-17 11:40:00,42.74,42.75,42.69,42.72,275630.0,38.156,38.1649,38.1113,38.1381,275630.0
2020-07-17 11:50:00,42.72,42.8,42.71,42.77,1115600.0,38.1381,38.2095,38.1292,38.1827,1115600.0
2020-07-17 12:00:00,42.78,42.81,42.77,42.8,281727.0,38.1917,38.2184,38.1827,38.2095,281727.0
2020-07-17 12:10:00,42.8,42.81,42.78,42.79,107305.0,38.2095,38.2184,38.1917,38.2006,107305.0
2020-07-17 12:20:00,42.79,42.8,42.77,42.78,202940.0,38.2006,38.2095,38.1827,38.1917,202940.0
2020-07-17 12:30:00,42.79,42.8,42.77,42.79,93290.0,38.2006,38.2095,38.1827,38.2006,93290.0
2020-07-17 12:40:00,42.79,42.8,42.77,42.78,269111.0,38.2006,38.2095,38.1827,38.1917,269111.0
2020-07-17 12:50:00,42.78,42.78,42.74,42.76,127022.0,38.1917,38.1917,38.156,38.1738,127022.0
2020-07-17 13:00:00,42.76,42.77,42.74,42.77,211763.0,38.1738,38.1827,38.156,38.1827,211763.0
2020-07-17 13:10:00,42.77,42.78,42.72,42.74,1053759.0,38.1827,38.1917,38.1381,38.156,1053759.0
2020-07-17 13:20:00,42.74,42.78,42.73,42.76,153914.0,38.156,38.1917,38.147,38.1738,153914.0
2020-07-17 13:30:00,42.76,42.77,42.69,42.71,1532850.0,38.1738,38.1827,38.1113,38.1292,1532850.0
2020-07-17 13:40:00,42.71,42.73,42.7,42.73,336685.0,38.1292,38.147,38.1202,38.147,336685.0
2020-07-17 13:50:00,42.73,42.74,42.68,42.71,1450961.0,38.147,38.156,38.1024,38.1292,1450961.0
2020-07-17 14:00:00,42.71,42.74,42.7,42.73,476433.0,38.1292,38.156,38.1202,38.147,476433.0
2020-07-17 14:10:00,42.73,42.76,42.73,42.75,322324.0,38.147,38.1738,38.147,38.1649,322324.0
2020-07-17 14:20:00,42.76,42.76,42.72,42.73,876617.0,38.1738,38.1738,38.1381,38.147,876617.0
2020-07-17 14:30:00,42.73,42.73,42.7,42.71,780548.0,38.147,38.147,38.1202,38.1292,780548.0
2020-07-17 14:40:00,42.71,42.71,42.69,42.7,731939.0,38.1292,38.1292,38.1113,38.1202,731939.0
2020-07-17 14:50:00,42.7,42.72,42.69,42.7,828465.0,38.1202,38.1381,38.1113,38.1202,828465.0
2020-07-17 15:00:00,42.69,42.71,42.66,42.7,589168.0,38.1113,38.1292,38.0845,38.1202,589168.0
2020-07-17 15:10:00,42.7,42.72,42.68,42.72,456287.0,38.1202,38.1381,38.1024,38.1381,456287.0
2020-07-17 15:20:00,42.72,42.73,42.68,42.69,365667.0,38.1381,38.147,38.1024,38.1113,365667.0
2020-07-17 15:30:00,42.69,42.7,42.67,42.69,1812204.0,38.1113,38.1202,38.0935,38.1113,1812204.0
2020-07-17 15:40:00,42.69,42.7,42.67,42.7,703590.0,38.1113,38.1202,38.0935,38.1202,703590.0
2020-07-17 15:50:00,42.69,42.79,42.68,42.77,3846852.0,38.1113,38.2006,38.1024,38.1827,3846852.0
2020-07-20 09:30:00,43.01,43.06,42.89,42.98,1701537.0,38.397,38.4416,38.2899,38.3702,1701537.0
2020-07-20 09:40:00,42.98,43.0,42.93,42.94,1129610.0,38.3702,38.3881,38.3256,38.3345,1129610.0
2020-07-20 09:50:00,42.93,42.96,42.91,42.96,1274335.0,38.3256,38.3524,38.3077,38.3524,1274335.0
2020-07-20 10:00:00,42.96,43.03,42.92,43.02,425819.0,38.3524,38.4148,38.3166,38.4059,425819.0
2020-07-20 10:10:00,43.02,43.05,42.98,43.05,580003.0,38.4059,38.4327,38.3702,38.4327,580003.0
2020-07-20 10:20:00,43.05,43.16,43.04,43.15,575802.0,38.4327,38.5309,38.4238,38.522,575802.0
2020-07-20 10:30:00,43.16,43.2,43.13,43.19,464687.0,38.5309,38.5666,38.5041,38.5577,464687.0
2020-07-20 10:40:00,43.19,43.22,43.17,43.19,409627.0,38.5577,38.5845,38.5398,38.5577,409627.0
2020-07-20 10:50:00,43.19,43.19,43.13,43.14,502183.0,38.5577,38.5577,38.5041,38.513,502183.0
2020-07-20 11:00:00,43.14,43.16,43.12,43.15,625705.0,38.513,38.5309,38.4952,38.522,625705.0
2020-07-20 11:10:00,43.16,43.2,43.15,43.18,300653.0,38.5309,38.5666,38.522,38.5488,300653.0
2020-07-20 11:20:00,43.18,43.21,43.15,43.21,237401.0,38.5488,38.5755,38.522,38.5755,237401.0
2020-07-20 11:30:00,43.21,43.22,43.17,43.22,235145.0,38.5755,38.5845,38.5398,38.5845,235145.0
2020-07-20 11:40:00,43.22,43.25,43.21,43.25,239056.0,38.5845,38.6113,38.5755,38.6113,239056.0
2020-07-20 11:50:00,43.25,43.25,43.22,43.22,214040.0,38.6113,38.6113,38.5845,38.5845,214040.0
2020-07-20 12:00:00,43.23,43.23,43.19,43.21,519512.0,38.5934,38.5934,38.5577,38.5755,519512.0
2020-07-20 12:10:00,43.21,43.22,43.21,43.22,319206.0,38.5755,38.5845,38.5755,38.5845,319206.0
2020-07-20 12:20:00,43.22,43.23,43.17,43.18,189738.0,38.5845,38.5934,38.5398,38.5488,189738.0
2020-07-20 12:30:00,43.17,43.21,43.16,43.2,87442.0,38.5398,38.5755,38.5309,38.5666,87442.0
2020-07-20 12:40:00,43.21,43.21,43.19,43.2,107545.0,38.5755,38.5755,38.5577,38.5666,107545.0
2020-07-20 12:50:00,43.2,43.23,43.19,43.22,443340.0,38.5666,38.5934,38.5577,38.5845,443340.0
2020-07-20 13:00:00,43.22,43.23,43.2,43.2,298976.0,38.5845,38.5934,38.5666,38.5666,298976.0
2020-07-20 13:10:00,43.21,43.22,43.19,43.22,100187.0,38.5755,38.5845,38.5577,38.5845,100187.0
2020-07-20 13:20:00,43.21,43.22,43.19,43.2,107418.0,38.5755,38.5845,38.5577,38.5666,107418.0
2020-07-20 13:30:00,43.2,43.21,43.19,43.21,158305.0,38.5666,38.5755,38.5577,38.5755,158305.0
2020-07-20 13:40:00,43.21,43.24,43.2,43.23,298178.0,38.5755,38.6023,38.5666,38.5934,298178.0
2020-07-20 13:50:00,43.23,43.25,43.21,43.22,310514.0,38.5934,38.6113,38.5755,38.5845,310514.0
2020-07-20 14:00:00,43.21,43.22,43.2,43.21,305114.0,38.5755,38.5845,38.5666,38.5755,305114.0
2020-07-20 14:10:00,43.2,43.21,43.18,43.2,278572.0,38.5666,38.5755,38.5488,38.5666,278572.0
2020-07-20 14:20:00,43.2,43.22,43.19,43.22,748488.0,38.5666,38.5845,38.5577,38.5845,748488.0
2020-07-20 14:30:00,43.22,43.24,43.21,43.22,361742.0,38.5845,38.6023,38.5755,38.5845,361742.0
2020-07-20 14:40:00,43.22,43.24,43.21,43.23,743081.0,38.5845,38.6023,38.5755,38.5934,743081.0
2020-07-20 14:50:00,43.23,43.23,43.21,43.22,139762.0,38.5934,38.5934,38.5755,38.5845,139762.0
2020-07-20 15:00:00,43.21,43.23,43.21,43.21,251787.0,38.5755,38.5934,38.5755,38.5755,251787.0
2020-07-20 15:10:00,43.22,43.26,43.2,43.26,318998.0,38.5845,38.6202,38.5666,38.6202,318998.0
2020-07-20 15:20:00,43.26,43.28,43.24,43.27,294122.0,38.6202,38.638,38.6023,38.6291,294122.0
2020-07-20 15:30:00,43.27,43.32,43.26,43.3,574055.0,38.6291,38.6737,38.6202,38.6559,574055.0
2020-07-20 15:40:00,43.31,43.32,43.3,43.32,755301.0,38.6648,38.6737,38.6559,38.6737,755301.0
2020-07-20 15:50:00,43.32,43.37,43.29,43.32,3174154.0,38.6737,38.7184,38.647,38.6737,3174154.0
2020-07-21 09:30:00,44.0,44.0,43.86,43.87,1791141.0,39.2808,39.2808,39.1558,39.1648,1791141.0
2020-07-21 09:40:00,43.86,43.91,43.83,43.91,884408.0,39.1558,39.2005,39.129,39.2005,884408.0
2020-07-21 09:50:00,43.91,44.02,43.91,44.01,1041461.0,39.2005,39.2987,39.2005,39.2897,1041461.0
2020-07-21 10:00:00,44.01,44.02,43.9,43.91,1831274.0,39.2897,39.2987,39.1915,39.2005,1831274.0
2020-07-21 10:10:00,43.9,43.99,43.89,43.98,1439131.0,39.1915,39.2719,39.1826,39.263,1439131.0
2020-07-21 10:20:00,43.98,44.0,43.83,43.84,2873031.0,39.263,39.2808,39.129,39.138,2873031.0
2020-07-21 10:30:00,43.84,43.91,43.83,43.87,1199141.0,39.138,39.2005,39.129,39.1648,1199141.0
2020-07-21 10:40:00,43.87,43.91,43.82,43.89,1188731.0,39.1648,39.2005,39.1201,39.1826,1188731.0
2020-07-21 10:50:00,43.89,43.98,43.89,43.93,1421974.0,39.1826,39.263,39.1826,39.2183,1421974.0
2020-07-21 11:00:00,43.94,43.97,43.89,43.9,873286.0,39.2272,39.254,39.1826,39.1915,873286.0
2020-07-21 11:10:00,43.9,43.97,43.85,43.96,687084.0,39.1915,39.254,39.1469,39.2451,687084.0
2020-07-21 11:20:00,43.96,43.97,43.92,43.96,1142693.0,39.2451,39.254,39.2094,39.2451,1142693.0
2020-07-21 11:30:00,43.96,43.98,43.92,43.93,735675.0,39.2451,39.263,39.2094,39.2183,735675.0
2020-07-21 11:40:00,43.92,43.95,43.86,43.87,860305.0,39.2094,39.2362,39.1558,39.1648,860305.0
2020-07-21 11:50:00,43.87,43.89,43.82,43.87,1028154.0,39.1648,39.1826,39.1201,39.1648,1028154.0
2020-07-21 12:00:00,43.88,43.89,43.85,43.86,999237.0,39.1737,39.1826,39.1469,39.1558,999237.0
2020-07-21 12:10:00,43.86,43.87,43.84,43.87,182963.0,39.1558,39.1648,39.138,39.1648,182963.0
2020-07-21 12:20:00,43.87,43.91,43.84,43.91,615365.0,39.1648,39.2005,39.138,39.2005,615365.0
2020-07-21 12:30:00,43.91,43.93,43.87,43.89,803917.0,39.2005,39.2183,39.1648,39.1826,803917.0
2020-07-21 12:40:00,43.88,43.93,43.86,43.87,292110.0,39.1737,39.2183,39.1558,39.1648,292110.0
2020-07-21 12:50:00,43.87,43.9,43.85,43.9,178167.0,39.1648,39.1915,39.1469,39.1915,178167.0
2020-07-21 13:00:00,43.9,43.9,43.86,43.87,116038.0,39.1915,39.1915,39.1558,39.1648,116038.0
2020-07-21 13:10:00,43.87,43.88,43.81,43.85,251946.0,39.1648,39.1737,39.1112,39.1469,251946.0
2020-07-21 13:20:00,43.86,43.88,43.82,43.87,301107.0,39.1558,39.1737,39.1201,39.1648,301107.0
2020-07-21 13:30:00,43.87,43.89,43.86,43.88,211197.0,39.1648,39.1826,39.1558,39.1737,211197.0
2020-07-21 13:40:00,43.88,43.93,43.87,43.93,376133.0,39.1737,39.2183,39.1648,39.2183,376133.0
2020-07-21 13:50:00,43.93,43.94,43.88,43.9,372226.0,39.2183,39.2272,39.1737,39.1915,372226.0
2020-07-21 14:00:00,43.9,43.97,43.89,43.97,361697.0,39.1915,39.254,39.1826,39.254,361697.0
2020-07-21 14:10:00,43.97,43.98,43.92,43.93,438320.0,39.254,39.263,39.2094,39.2183,438320.0
2020-07-21 14:20:00,43.93,43.95,43.92,43.95,359091.0,39.2183,39.2362,39.2094,39.2362,359091.0
2020-07-21 14:30:00,43.95,43.95,43.91,43.92,387626.0,39.2362,39.2362,39.2005,39.2094,387626.0
2020-07-21 14:40:00,43.92,43.95,43.91,43.94,436761.0,39.2094,39.2362,39.2005,39.2272,436761.0
2020-07-21 14:50:00,43.94,43.96,43.92,43.94,213073.0,39.2272,39.2451,39.2094,39.2272,213073.0
2020-07-21 15:00:00,43.94,43.97,43.89,43.9,369701.0,39.2272,39.254,39.1826,39.1915,369701.0
2020-07-21 15:10:00,43.9,43.9,43.8,43.82,780672.0,39.1915,39.1915,39.1023,39.1201,780672.0
2020-07-21 15:20:00,43.82,43.87,43.79,43.82,754407.0,39.1201,39.1648,39.0933,39.1201,754407.0
2020-07-21 15:30:00,43.82,43.85,43.78,43.79,979879.0,39.1201,39.1469,39.0844,39.0933,979879.0
2020-07-21 15:40:00,43.79,43.8,43.76,43.79,924920.0,39.0933,39.1023,39.0666,39.0933,924920.0
2020-07-21 15:50:00,43.79,43.79,43.7,43.7,6606677.0,39.0933,39.0933,39.013,39.013,6606677.0
2020-07-22 09:30:00,43.7,43.71,43.5,43.57,1835893.0,39.013,39.0219,38.8344,38.8969,1835893.0
2020-07-22 09:40:00,43.58,43.6,43.53,43.6,1585738.0,38.9059,38.9237,38.8612,38.9237,1585738.0
2020-07-22 09:50:00,43.61,43.67,43.59,43.61,907583.0,38.9326,38.9862,38.9148,38.9326,907583.0
2020-07-22 10:00:00,43.61,43.64,43.58,43.6,514386.0,38.9326,38.9594,38.9059,38.9237,514386.0
2020-07-22 10:10:00,43.62,43.64,43.57,43.63,349240.0,38.9416,38.9594,38.8969,38.9505,349240.0
2020-07-22 10:20:00,43.62,43.64,43.54,43.55,600363.0,38.9416,38.9594,38.8701,38.8791,600363.0
2020-07-22 10:30:00,43.54,43.62,43.53,43.6,492144.0,38.8701,38.9416,38.8612,38.9237,492144.0
2020-07-22 10:40:00,43.6,43.6,43.47,43.48,558590.0,38.9237,38.9237,38.8077,38.8166,558590.0
2020-07-22 10:50:00,43.48,43.49,43.42,43.49,750639.0,38.8166,38.8255,38.763,38.8255,750639.0
2020-07-22 11:00:00,43.48,43.5,43.41,43.43,432542.0,38.8166,38.8344,38.7541,38.7719,432542.0
2020-07-22 11:10:00,43.42,43.43,43.36,43.4,735017.0,38.763,38.7719,38.7095,38.7452,735017.0
2020-07-22 11:20:00,43.4,43.51,43.39,43.5,371768.0,38.7452,38.8434,38.7362,38.8344,371768.0
2020-07-22 11:30:00,43.5,43.54,43.49,43.52,668948.0,38.8344,38.8701,38.8255,38.8523,668948.0
2020-07-22 11:40:00,43.52,43.54,43.5,43.5,260479.0,38.8523,38.8701,38.8344,38.8344,260479.0
2020-07-22 11:50:00,43.51,43.52,43.48,43.48,168587.0,38.8434,38.8523,38.8166,38.8166,168587.0
2020-07-22 12:00:00,43.48,43.49,43.45,43.46,158556.0,38.8166,38.8255,38.7898,38.7987,158556.0
2020-07-22 12:10:00,43.46,43.54,43.45,43.51,204676.0,38.7987,38.8701,38.7898,38.8434,204676.0
2020-07-22 12:20:00,43.51,43.51,43.45,43.47,411353.0,38.8434,38.8434,38.7898,38.8077,411353.0
2020-07-22 12:30:00,43.47,43.48,43.44,43.44,137548.0,38.8077,38.8166,38.7809,38.7809,137548.0
2020-07-22 12:40:00,43.44,43.44,43.41,43.43,328698.0,38.7809,38.7809,38.7541,38.7719,328698.0
2020-07-22 12:50:00,43.43,43.44,43.39,43.44,246160.0,38.7719,38.7809,38.7362,38.7809,246160.0
2020-07-22 13:00:00,43.43,43.45,43.39,43.4,401484.0,38.7719,38.7898,38.7362,38.7452,401484.0
2020-07-22 13:10:00,43.4,43.44,43.39,43.43,332752.0,38.7452,38.7809,38.7362,38.7719,332752.0
2020-07-22 13:20:00,43.42,43.44,43.39,43.41,356387.0,38.763,38.7809,38.7362,38.7541,356387.0
2020-07-22 13:30:00,43.4,43.41,43.36,43.39,183208.0,38.7452,38.7541,38.7095,38.7362,183208.0
2020-07-22 13:40:00,43.39,43.39,43.33,43.35,807234.0,38.7362,38.7362,38.6827,38.7005,807234.0
2020-07-22 13:50:00,43.35,43.36,43.29,43.29,324767.0,38.7005,38.7095,38.647,38.647,324767.0
2020-07-22 14:00:00,43.29,43.38,43.28,43.34,381383.0,38.647,38.7273,38.638,38.6916,381383.0
2020-07-22 14:10:00,43.34,43.38,43.32,43.37,305259.0,38.6916,38.7273,38.6737,38.7184,305259.0
2020-07-22 14:20:00,43.38,43.39,43.33,43.36,1123588.0,38.7273,38.7362,38.6827,38.7095,1123588.0
2020-07-22 14:30:00,43.35,43.4,43.32,43.4,298369.0,38.7005,38.7452,38.6737,38.7452,298369.0
2020-07-22 14:40:00,43.39,43.41,43.37,43.4,253498.0,38.7362,38.7541,38.7184,38.7452,253498.0
2020-07-22 14:50:00,43.4,43.43,43.39,43.4,134554.0,38.7452,38.7719,38.7362,38.7452,134554.0
2020-07-22 15:00:00,43.41,43.46,43.4,43.44,298556.0,38.7541,38.7987,38.7452,38.7809,298556.0
2020-07-22 15:10:00,43.44,43.49,43.42,43.46,573775.0,38.7809,38.8255,38.763,38.7987,573775.0
2020-07-22 15:20:00,43.45,43.46,43.39,43.4,358158.0,38.7898,38.7987,38.7362,38.7452,358158.0
2020-07-22 15:30:00,43.41,43.44,43.39,43.44,1010703.0,38.7541,38.7809,38.7362,38.7809,1010703.0
2020-07-22 15:40:00,43.43,43.56,43.42,43.56,4384021.0,38.7719,38.888,38.763,38.888,4384021.0
2020-07-22 15:50:00,43.56,43.59,43.49,43.51,5143340.0,38.888,38.9148,38.8255,38.8434,5143340.0
2020-07-23 09:30:00,43.5,43.51,43.36,43.41,3535488.0,38.8344,38.8434,38.7095,38.7541,3535488.0
2020-07-23 09:40:00,43.41,43.53,43.38,43.51,1100804.0,38.7541,38.8612,38.7273,38.8434,1100804.0
2020-07-23 09:50:00,43.52,43.55,43.49,43.55,675171.0,38.8523,38.8791,38.8255,38.8791,675171.0
2020-07-23 10:00:00,43.54,43.56,43.49,43.55,418631.0,38.8701,38.888,38.8255,38.8791,418631.0
2020-07-23 10:10:00,43.54,43.55,43.43,43.43,546976.0,38.8701,38.8791,38.7719,38.7719,546976.0
2020-07-23 10:20:00,43.43,43.53,43.41,43.53,962773.0,38.7719,38.8612,38.7541,38.8612,962773.0
2020-07-23 10:30:00,43.53,43.59,43.51,43.59,2003073.0,38.8612,38.9148,38.8434,38.9148,2003073.0
2020-07-23 10:40:00,43.59,43.62,43.57,43.6,675090.0,38.9148,38.9416,38.8969,38.9237,675090.0
2020-07-23 10:50:00,43.59,43.61,43.53,43.55,301714.0,38.9148,38.9326,38.8612,38.8791,301714.0
2020-07-23 11:00:00,43.55,43.59,43.48,43.56,703827.0,38.8791,38.9148,38.8166,38.888,703827.0
2020-07-23 11:10:00,43.57,43.61,43.54,43.59,305139.0,38.8969,38.9326,38.8701,38.9148,305139.0
2020-07-23 11:20:00,43.59,43.61,43.54,43.58,336624.0,38.9148,38.9326,38.8701,38.9059,336624.0
2020-07-23 11:30:00,43.59,43.66,43.56,43.66,538046.0,38.9148,38.9773,38.888,38.9773,538046.0
2020-07-23 11:40:00,43.65,43.67,43.61,43.63,316758.0,38.9683,38.9862,38.9326,38.9505,316758.0
2020-07-23 11:50:00,43.63,43.63,43.58,43.6,564694.0,38.9505,38.9505,38.9059,38.9237,564694.0
2020-07-23 12:00:00,43.59,43.6,43.47,43.47,568542.0,38.9148,38.9237,38.8077,38.8077,568542.0
2020-07-23 12:10:00,43.47,43.51,43.44,43.46,265184.0,38.8077,38.8434,38.7809,38.7987,265184.0
2020-07-23 12:20:00,43.46,43.49,43.37,43.4,3209710.0,38.7987,38.8255,38.7184,38.7452,3209710.0
2020-07-23 12:30:00,43.4,43.41,43.32,43.32,695259.0,38.7452,38.7541,38.6737,38.6737,695259.0
2020-07-23 12:40:00,43.33,43.4,43.32,43.37,442095.0,38.6827,38.7452,38.6737,38.7184,442095.0
2020-07-23 12:50:00,43.37,43.38,43.31,43.35,528853.0,38.7184,38.7273,38.6648,38.7005,528853.0
2020-07-23 13:00:00,43.34,43.41,43.33,43.36,451379.0,38.6916,38.7541,38.6827,38.7095,451379.0
2020-07-23 13:10:00,43.36,43.38,43.29,43.31,533957.0,38.7095,38.7273,38.647,38.6648,533957.0
2020-07-23 13:20:00,43.31,43.32,43.27,43.31,243958.0,38.6648,38.6737,38.6291,38.6648,243958.0
2020-07-23 13:30:00,43.3,43.32,43.23,43.25,231509.0,38.6559,38.6737,38.5934,38.6113,231509.0
2020-07-23 13:40:00,43.26,43.26,43.14,43.15,616002.0,38.6202,38.6202,38.513,38.522,616002.0
2020-07-23 13:50:00,43.15,43.19,43.12,43.18,463222.0,38.522,38.5577,38.4952,38.5488,463222.0
2020-07-23 14:00:00,43.18,43.18,43.06,43.07,893120.0,38.5488,38.5488,38.4416,38.4506,893120.0
2020-07-23 14:10:00,43.07,43.07,42.97,43.05,1346089.0,38.4506,38.4506,38.3613,38.4327,1346089.0
2020-07-23 14:20:00,43.05,43.12,43.04,43.11,910697.0,38.4327,38.4952,38.4238,38.4863,910697.0
2020-07-23 14:30:00,43.11,43.16,43.03,43.04,1408854.0,38.4863,38.5309,38.4148,38.4238,1408854.0
2020-07-23 14:40:00,43.04,43.13,43.03,43.11,436768.0,38.4238,38.5041,38.4148,38.4863,436768.0
2020-07-23 14:50:00,43.12,43.15,43.1,43.13,450331.0,38.4952,38.522,38.4773,38.5041,450331.0
2020-07-23 15:00:00,43.13,43.17,43.08,43.09,786273.0,38.5041,38.5398,38.4595,38.4684,786273.0
2020-07-23 15:10:00,43.09,43.17,43.07,43.15,340868.0,38.4684,38.5398,38.4506,38.522,340868.0
2020-07-23 15:20:00,43.15,43.17,43.03,43.11,609114.0,38.522,38.5398,38.4148,38.4863,609114.0
2020-07-23 15:30:00,43.11,43.16,43.04,43.13,974910.0,38.4863,38.5309,38.4238,38.5041,974910.0
2020-07-23 15:40:00,43.13,43.16,43.1,43.12,1375237.0,38.5041,38.5309,38.4773,38.4952,1375237.0
2020-07-23 15:50:00,43.12,43.17,43.06,43.16,3809151.0,38.4952,38.5398,38.4416,38.5309,3809151.0
2020-07-24 09:30:00,42.72,42.84,42.65,42.67,2074139.0,38.1381,38.2452,38.0756,38.0935,2074139.0
2020-07-24 09:40:00,42.68,42.73,42.63,42.7,2407030.0,38.1024,38.147,38.0577,38.1202,2407030.0
2020-07-24 09:50:00,42.7,42.81,42.7,42.8,1835739.0,38.1202,38.2184,38.1202,38.2095,1835739.0
2020-07-24 10:00:00,42.8,42.97,42.79,42.95,1654624.0,38.2095,38.3613,38.2006,38.3434,1654624.0
2020-07-24 10:10:00,42.95,43.01,42.91,42.98,928344.0,38.3434,38.397,38.3077,38.3702,928344.0
2020-07-24 10:20:00,42.98,43.08,42.98,43.05,448638.0,38.3702,38.4595,38.3702,38.4327,448638.0
2020-07-24 10:30:00,43.05,43.07,42.91,42.93,957558.0,38.4327,38.4506,38.3077,38.3256,957558.0
2020-07-24 10:40:00,42.93,42.99,42.92,42.95,1247352.0,38.3256,38.3791,38.3166,38.3434,1247352.0
2020-07-24 10:50:00,42.96,43.09,42.94,43.08,1202989.0,38.3524,38.4684,38.3345,38.4595,1202989.0
2020-07-24 11:00:00,43.08,43.11,43.0,43.02,1012823.0,38.4595,38.4863,38.3881,38.4059,1012823.0
2020-07-24 11:10:00,43.02,43.06,42.99,43.01,218360.0,38.4059,38.4416,38.3791,38.397,218360.0
2020-07-24 11:20:00,43.01,43.06,42.96,43.05,420138.0,38.397,38.4416,38.3524,38.4327,420138.0
2020-07-24 11:30:00,43.04,43.05,42.95,42.99,259128.0,38.4238,38.4327,38.3434,38.3791,259128.0
2020-07-24 11:40:00,42.99,43.08,42.98,43.01,382918.0,38.3791,38.4595,38.3702,38.397,382918.0
2020-07-24 11:50:00,43.01,43.06,42.97,43.05,270333.0,38.397,38.4416,38.3613,38.4327,270333.0
2020-07-24 12:00:00,43.06,43.07,42.95,43.0,232481.0,38.4416,38.4506,38.3434,38.3881,232481.0
2020-07-24 12:10:00,42.99,43.03,42.92,42.95,731939.0,38.3791,38.4148,38.3166,38.3434,731939.0
2020-07-24 12:20:00,42.95,43.0,42.93,43.0,233430.0,38.3434,38.3881,38.3256,38.3881,233430.0
2020-07-24 12:30:00,42.99,43.01,42.97,42.99,131515.0,38.3791,38.397,38.3613,38.3791,131515.0
2020-07-24 12:40:00,42.99,43.0,42.96,42.97,296260.0,38.3791,38.3881,38.3524,38.3613,296260.0
2020-07-24 12:50:00,42.97,42.98,42.93,42.96,233102.0,38.3613,38.3702,38.3256,38.3524,233102.0
2020-07-24 13:00:00,42.95,43.0,42.91,42.95,286388.0,38.3434,38.3881,38.3077,38.3434,286388.0
2020-07-24 13:10:00,42.94,42.95,42.86,42.91,249820.0,38.3345,38.3434,38.2631,38.3077,249820.0
2020-07-24 13:20:00,42.91,42.98,42.9,42.98,325754.0,38.3077,38.3702,38.2988,38.3702,325754.0
2020-07-24 13:30:00,42.98,42.98,42.92,42.98,410876.0,38.3702,38.3702,38.3166,38.3702,410876.0
2020-07-24 13:40:00,42.98,43.07,42.98,43.07,384666.0,38.3702,38.4506,38.3702,38.4506,384666.0
2020-07-24 13:50:00,43.07,43.08,43.03,43.07,404951.0,38.4506,38.4595,38.4148,38.4506,404951.0
2020-07-24 14:00:00,43.08,43.12,43.06,43.09,1045452.0,38.4595,38.4952,38.4416,38.4684,1045452.0
2020-07-24 14:10:00,43.09,43.1,43.05,43.07,475549.0,38.4684,38.4773,38.4327,38.4506,475549.0
2020-07-24 14:20:00,43.08,43.13,43.07,43.13,242781.0,38.4595,38.5041,38.4506,38.5041,242781.0
2020-07-24 14:30:00,43.12,43.13,43.05,43.1,847141.0,38.4952,38.5041,38.4327,38.4773,847141.0
2020-07-24 14:40:00,43.1,43.12,43.07,43.08,192461.0,38.4773,38.4952,38.4506,38.4595,192461.0
2020-07-24 14:50:00,43.08,43.1,43.05,43.1,579079.0,38.4595,38.4773,38.4327,38.4773,579079.0
2020-07-24 15:00:00,43.1,43.11,43.06,43.1,185420.0,38.4773,38.4863,38.4416,38.4773,185420.0
2020-07-24 15:10:00,43.1,43.14,43.03,43.04,364320.0,38.4773,38.513,38.4148,38.4238,364320.0
2020-07-24 15:20:00,43.04,43.08,43.01,43.03,258338.0,38.4238,38.4595,38.397,38.4148,258338.0
2020-07-24 15:30:00,43.02,43.09,42.99,43.08,827750.0,38.4059,38.4684,38.3791,38.4595,827750.0
2020-07-24 15:40:00,43.08,43.11,43.06,43.07,853487.0,38.4595,38.4863,38.4416,38.4506,853487.0
2020-07-24 15:50:00,43.07,43.14,43.04,43.12,2906940.0,38.4506,38.513,38.4238,38.4952,2906940.0
2020-07-27 09:30:00,43.44,43.48,43.31,43.43,4600255.0,38.7809,38.8166,38.6648,38.7719,4600255.0
2020-07-27 09:40:00,43.43,43.6,43.42,43.6,1716463.0,38.7719,38.9237,38.763,38.9237,1716463.0
2020-07-27 09:50:00,43.59,43.62,43.55,43.57,887246.0,38.9148,38.9416,38.8791,38.8969,887246.0
2020-07-27 10:00:00,43.57,43.61,43.54,43.58,445992.0,38.8969,38.9326,38.8701,38.9059,445992.0
2020-07-27 10:10:00,43.58,43.64,43.55,43.62,1209200.0,38.9059,38.9594,38.8791,38.9416,1209200.0
2020-07-27 10:20:00,43.62,43.64,43.59,43.63,639650.0,38.9416,38.9594,38.9148,38.9505,639650.0
2020-07-27 10:30:00,43.63,43.74,43.63,43.73,1020317.0,38.9505,39.0487,38.9505,39.0398,1020317.0
2020-07-27 10:40:00,43.73,43.75,43.69,43.75,624701.0,39.0398,39.0576,39.0041,39.0576,624701.0
2020-07-27 10:50:00,43.75,43.77,43.72,43.73,719841.0,39.0576,39.0755,39.0308,39.0398,719841.0
2020-07-27 11:00:00,43.73,43.75,43.69,43.7,770500.0,39.0398,39.0576,39.0041,39.013,770500.0
2020-07-27 11:10:00,43.7,43.71,43.64,43.64,713237.0,39.013,39.0219,38.9594,38.9594,713237.0
2020-07-27 11:20:00,43.65,43.65,43.58,43.59,537541.0,38.9683,38.9683,38.9059,38.9148,537541.0
2020-07-27 11:30:00,43.59,43.6,43.5,43.55,611187.0,38.9148,38.9237,38.8344,38.8791,611187.0
2020-07-27 11:40:00,43.55,43.57,43.52,43.57,210782.0,38.8791,38.8969,38.8523,38.8969,210782.0
2020-07-27 11:50:00,43.57,43.58,43.55,43.55,260377.0,38.8969,38.9059,38.8791,38.8791,260377.0
2020-07-27 12:00:00,43.56,43.59,43.52,43.58,378211.0,38.888,38.9148,38.8523,38.9059,378211.0
2020-07-27 12:10:00,43.58,43.61,43.56,43.58,408186.0,38.9059,38.9326,38.888,38.9059,408186.0
2020-07-27 12:20:00,43.58,43.64,43.57,43.63,493636.0,38.9059,38.9594,38.8969,38.9505,493636.0
2020-07-27 12:30:00,43.63,43.66,43.61,43.65,284085.0,38.9505,38.9773,38.9326,38.9683,284085.0
2020-07-27 12:40:00,43.65,43.66,43.62,43.63,255352.0,38.9683,38.9773,38.9416,38.9505,255352.0
2020-07-27 12:50:00,43.63,43.66,43.62,43.64,334772.0,38.9505,38.9773,38.9416,38.9594,334772.0
2020-07-27 13:00:00,43.64,43.65,43.61,43.62,105134.0,38.9594,38.9683,38.9326,38.9416,105134.0
2020-07-27 13:10:00,43.62,43.64,43.6,43.62,193565.0,38.9416,38.9594,38.9237,38.9416,193565.0
2020-07-27 13:20:00,43.62,43.68,43.6,43.68,872312.0,38.9416,38.9951,38.9237,38.9951,872312.0
2020-07-27 13:30:00,43.67,43.73,43.67,43.73,1378899.0,38.9862,39.0398,38.9862,39.0398,1378899.0
2020-07-27 13:40:00,43.73,43.74,43.69,43.71,487824.0,39.0398,39.0487,39.0041,39.0219,487824.0
2020-07-27 13:50:00,43.71,43.74,43.69,43.73,1299237.0,39.0219,39.0487,39.0041,39.0398,1299237.0
2020-07-27 14:00:00,43.73,43.77,43.72,43.74,735685.0,39.0398,39.0755,39.0308,39.0487,735685.0
2020-07-27 14:10:00,43.75,43.77,43.71,43.75,1628613.0,39.0576,39.0755,39.0219,39.0576,1628613.0
2020-07-27 14:20:00,43.75,43.79,43.74,43.78,107883.0,39.0576,39.0933,39.0487,39.0844,107883.0
2020-07-27 14:30:00,43.79,43.81,43.77,43.8,419381.0,39.0933,39.1112,39.0755,39.1023,419381.0
2020-07-27 14:40:00,43.8,43.81,43.76,43.77,504427.0,39.1023,39.1112,39.0666,39.0755,504427.0
2020-07-27 14:50:00,43.77,43.81,43.73,43.76,438339.0,39.0755,39.1112,39.0398,39.0666,438339.0
2020-07-27 15:00:00,43.76,43.81,43.75,43.8,287228.0,39.0666,39.1112,39.0576,39.1023,287228.0
2020-07-27 15:10:00,43.8,43.8,43.73,43.75,1312272.0,39.1023,39.1023,39.0398,39.0576,1312272.0
2020-07-27 15:20:00,43.75,43.79,43.74,43.76,720252.0,39.0576,39.0933,39.0487,39.0666,720252.0
2020-07-27 15:30:00,43.76,43.81,43.76,43.77,1339905.0,39.0666,39.1112,39.0666,39.0755,1339905.0
2020-07-27 15:40:00,43.76,43.84,43.76,43.84,2174717.0,39.0666,39.138,39.0666,39.138,2174717.0
2020-07-27 15:50:00,43.84,43.84,43.78,43.79,3148604.0,39.138,39.138,39.0844,39.0933,3148604.0
2020-07-28 09:30:00,43.73,43.78,43.57,43.64,1698538.0,39.0398,39.0844,38.8969,38.9594,1698538.0
2020-07-28 09:40:00,43.64,43.73,43.63,43.69,799472.0,38.9594,39.0398,38.9505,39.0041,799472.0
2020-07-28 09:50:00,43.69,43.69,43.52,43.58,1212352.0,39.0041,39.0041,38.8523,38.9059,1212352.0
2020-07-28 10:00:00,43.58,43.64,43.55,43.62,1046515.0,38.9059,38.9594,38.8791,38.9416,1046515.0
2020-07-28 10:10:00,43.62,43.68,43.56,43.66,1143068.0,38.9416,38.9951,38.888,38.9773,1143068.0
2020-07-28 10:20:00,43.66,43.7,43.64,43.68,764633.0,38.9773,39.013,38.9594,38.9951,764633.0
2020-07-28 10:30:00,43.68,43.69,43.59,43.63,364340.0,38.9951,39.0041,38.9148,38.9505,364340.0
2020-07-28 10:40:00,43.63,43.64,43.57,43.59,424035.0,38.9505,38.9594,38.8969,38.9148,424035.0
2020-07-28 10:50:00,43.6,43.65,43.56,43.63,2499892.0,38.9237,38.9683,38.888,38.9505,2499892.0
2020-07-28 11:00:00,43.64,43.65,43.55,43.6,496551.0,38.9594,38.9683,38.8791,38.9237,496551.0
2020-07-28 11:10:00,43.6,43.68,43.59,43.62,703974.0,38.9237,38.9951,38.9148,38.9416,703974.0
2020-07-28 11:20:00,43.62,43.66,43.58,43.63,474481.0,38.9416,38.9773,38.9059,38.9505,474481.0
2020-07-28 11:30:00,43.64,43.7,43.63,43.68,470397.0,38.9594,39.013,38.9505,38.9951,470397.0
2020-07-28 11:40:00,43.69,43.7,43.65,43.67,255508.0,39.0041,39.013,38.9683,38.9862,255508.0
2020-07-28 11:50:00,43.67,43.67,43.61,43.62,125025.0,38.9862,38.9862,38.9326,38.9416,125025.0
2020-07-28 12:00:00,43.61,43.62,43.56,43.59,671297.0,38.9326,38.9416,38.888,38.9148,671297.0
2020-07-28 12:10:00,43.59,43.6,43.56,43.57,184364.0,38.9148,38.9237,38.888,38.8969,184364.0
2020-07-28 12:20:00,43.57,43.62,43.56,43.6,227881.0,38.8969,38.9416,38.888,38.9237,227881.0
2020-07-28 12:30:00,43.6,43.63,43.58,43.63,294951.0,38.9237,38.9505,38.9059,38.9505,294951.0
2020-07-28 12:40:00,43.63,43.63,43.6,43.6,132715.0,38.9505,38.9505,38.9237,38.9237,132715.0
2020-07-28 12:50:00,43.6,43.63,43.6,43.63,262885.0,38.9237,38.9505,38.9237,38.9505,262885.0
2020-07-28 13:00:00,43.63,43.64,43.6,43.61,123262.0,38.9505,38.9594,38.9237,38.9326,123262.0
2020-07-28 13:10:00,43.61,43.62,43.59,43.61,232976.0,38.9326,38.9416,38.9148,38.9326,232976.0
2020-07-28 13:20:00,43.62,43.64,43.61,43.62,202003.0,38.9416,38.9594,38.9326,38.9416,202003.0
2020-07-28 13:30:00,43.63,43.66,43.62,43.66,102864.0,38.9505,38.9773,38.9416,38.9773,102864.0
2020-07-28 13:40:00,43.66,43.67,43.63,43.66,80036.0,38.9773,38.9862,38.9505,38.9773,80036.0
2020-07-28 13:50:00,43.65,43.66,43.62,43.65,125460.0,38.9683,38.9773,38.9416,38.9683,125460.0
2020-07-28 14:00:00,43.65,43.66,43.61,43.63,528062.0,38.9683,38.9773,38.9326,38.9505,528062.0
2020-07-28 14:10:00,43.63,43.65,43.6,43.64,240284.0,38.9505,38.9683,38.9237,38.9594,240284.0
2020-07-28 14:20:00,43.63,43.65,43.6,43.6,147354.0,38.9505,38.9683,38.9237,38.9237,147354.0
2020-07-28 14:30:00,43.6,43.64,43.58,43.63,379005.0,38.9237,38.9594,38.9059,38.9505,379005.0
2020-07-28 14:40:00,43.63,43.64,43.6,43.63,209119.0,38.9505,38.9594,38.9237,38.9505,209119.0
2020-07-28 14:50:00,43.63,43.64,43.59,43.6,260117.0,38.9505,38.9594,38.9148,38.9237,260117.0
2020-07-28 15:00:00,43.6,43.62,43.55,43.56,297419.0,38.9237,38.9416,38.8791,38.888,297419.0
2020-07-28 15:10:00,43.56,43.58,43.49,43.54,849723.0,38.888,38.9059,38.8255,38.8701,849723.0
2020-07-28 15:20:00,43.54,43.55,43.48,43.49,586207.0,38.8701,38.8791,38.8166,38.8255,586207.0
2020-07-28 15:30:00,43.49,43.54,43.45,43.49,1478005.0,38.8255,38.8701,38.7898,38.8255,1478005.0
2020-07-28 15:40:00,43.48,43.51,43.42,43.42,3230377.0,38.8166,38.8434,38.763,38.763,3230377.0
2020-07-28 15:50:00,43.42,43.47,43.4,43.43,4112844.0,38.763,38.8077,38.7452,38.7719,4112844.0
2020-07-29 09:30:00,43.85,44.0,43.85,43.95,4474978.0,39.1469,39.2808,39.1469,39.2362,4474978.0
2020-07-29 09:40:00,43.95,43.95,43.89,43.9,1307288.0,39.2362,39.2362,39.1826,39.1915,1307288.0
2020-07-29 09:50:00,43.9,43.98,43.89,43.94,1177714.0,39.1915,39.263,39.1826,39.2272,1177714.0
2020-07-29 10:00:00,43.94,44.01,43.93,44.0,1154596.0,39.2272,39.2897,39.2183,39.2808,1154596.0
2020-07-29 10:10:00,44.0,44.0,43.96,44.0,796803.0,39.2808,39.2808,39.2451,39.2808,796803.0
2020-07-29 10:20:00,44.0,44.0,43.93,43.93,841065.0,39.2808,39.2808,39.2183,39.2183,841065.0
2020-07-29 10:30:00,43.94,43.96,43.91,43.93,605980.0,39.2272,39.2451,39.2005,39.2183,605980.0
2020-07-29 10:40:00,43.94,44.01,43.93,44.01,866743.0,39.2272,39.2897,39.2183,39.2897,866743.0
2020-07-29 10:50:00,44.01,44.04,43.98,44.03,2169721.0,39.2897,39.3165,39.263,39.3076,2169721.0
2020-07-29 11:00:00,44.03,44.04,43.99,44.03,775644.0,39.3076,39.3165,39.2719,39.3076,775644.0
2020-07-29 11:10:00,44.03,44.04,43.98,43.98,1311816.0,39.3076,39.3165,39.263,39.263,1311816.0
2020-07-29 11:20:00,43.98,44.02,43.97,44.0,415525.0,39.263,39.2987,39.254,39.2808,415525.0
2020-07-29 11:30:00,44.0,44.0,43.95,44.0,300178.0,39.2808,39.2808,39.2362,39.2808,300178.0
2020-07-29 11:40:00,44.0,44.02,43.98,44.0,390688.0,39.2808,39.2987,39.263,39.2808,390688.0
2020-07-29 11:50:00,44.0,44.03,44.0,44.01,383117.0,39.2808,39.3076,39.2808,39.2897,383117.0
2020-07-29 12:00:00,44.01,44.02,43.94,43.95,333867.0,39.2897,39.2987,39.2272,39.2362,333867.0
2020-07-29 12:10:00,43.95,43.98,43.94,43.96,544419.0,39.2362,39.263,39.2272,39.2451,544419.0
2020-07-29 12:20:00,43.96,43.97,43.94,43.94,258671.0,39.2451,39.254,39.2272,39.2272,258671.0
2020-07-29 12:30:00,43.95,43.97,43.93,43.96,321066.0,39.2362,39.254,39.2183,39.2451,321066.0
2020-07-29 12:40:00,43.96,43.98,43.95,43.97,172238.0,39.2451,39.263,39.2362,39.254,172238.0
2020-07-29 12:50:00,43.97,43.98,43.94,43.96,258997.0,39.254,39.263,39.2272,39.2451,258997.0
2020-07-29 13:00:00,43.96,43.97,43.92,43.94,145702.0,39.2451,39.254,39.2094,39.2272,145702.0
2020-07-29 13:10:00,43.94,43.97,43.93,43.97,507261.0,39.2272,39.254,39.2183,39.254,507261.0
2020-07-29 13:20:00,43.97,44.01,43.96,44.01,442259.0,39.254,39.2897,39.2451,39.2897,442259.0
2020-07-29 13:30:00,44.01,44.03,44.0,44.03,426639.0,39.2897,39.3076,39.2808,39.3076,426639.0
2020-07-29 13:40:00,44.03,44.06,44.02,44.05,383100.0,39.3076,39.3344,39.2987,39.3254,383100.0
2020-07-29 13:50:00,44.05,44.06,44.0,44.03,630056.0,39.3254,39.3344,39.2808,39.3076,630056.0
2020-07-29 14:00:00,44.03,44.08,43.95,44.05,796512.0,39.3076,39.3522,39.2362,39.3254,796512.0
2020-07-29 14:10:00,44.05,44.12,44.05,44.09,376312.0,39.3254,39.3879,39.3254,39.3612,376312.0
2020-07-29 14:20:00,44.1,44.12,44.08,44.08,169103.0,39.3701,39.3879,39.3522,39.3522,169103.0
2020-07-29 14:30:00,44.08,44.16,44.08,44.16,448725.0,39.3522,39.4236,39.3522,39.4236,448725.0
2020-07-29 14:40:00,44.15,44.22,44.14,44.21,821942.0,39.4147,39.4772,39.4058,39.4683,821942.0
2020-07-29 14:50:00,44.21,44.27,44.05,44.07,1834026.0,39.4683,39.5219,39.3254,39.3433,1834026.0
2020-07-29 15:00:00,44.07,44.09,43.95,44.06,1321608.0,39.3433,39.3612,39.2362,39.3344,1321608.0
2020-07-29 15:10:00,44.05,44.12,44.04,44.09,485109.0,39.3254,39.3879,39.3165,39.3612,485109.0
2020-07-29 15:20:00,44.09,44.19,44.09,44.12,1418565.0,39.3612,39.4504,39.3612,39.3879,1418565.0
2020-07-29 15:30:00,44.12,44.19,44.11,44.16,878523.0,39.3879,39.4504,39.379,39.4236,878523.0
2020-07-29 15:40:00,44.16,44.17,44.11,44.16,1299005.0,39.4236,39.4326,39.379,39.4236,1299005.0
2020-07-29 15:50:00,44.16,44.17,44.11,44.15,2271728.0,39.4236,39.4326,39.379,39.4147,2271728.0
2020-07-30 09:30:00,43.63,43.76,43.59,43.67,2267379.0,38.9505,39.0666,38.9148,38.9862,2267379.0
2020-07-30 09:40:00,43.66,43.71,43.62,43.64,1602124.0,38.9773,39.0219,38.9416,38.9594,1602124.0
2020-07-30 09:50:00,43.64,43.64,43.41,43.42,3537289.0,38.9594,38.9594,38.7541,38.763,3537289.0
2020-07-30 10:00:00,43.42,43.46,43.35,43.46,2704858.0,38.763,38.7987,38.7005,38.7987,2704858.0
2020-07-30 10:10:00,43.46,43.46,43.25,43.27,1386623.0,38.7987,38.7987,38.6113,38.6291,1386623.0
2020-07-30 10:20:00,43.26,43.32,43.19,43.32,2574805.0,38.6202,38.6737,38.5577,38.6737,2574805.0
2020-07-30 10:30:00,43.33,43.42,43.31,43.38,1889421.0,38.6827,38.763,38.6648,38.7273,1889421.0
2020-07-30 10:40:00,43.39,43.39,43.25,43.27,2123344.0,38.7362,38.7362,38.6113,38.6291,2123344.0
2020-07-30 10:50:00,43.27,43.32,43.23,43.32,1068039.0,38.6291,38.6737,38.5934,38.6737,1068039.0
2020-07-30 11:00:00,43.32,43.36,43.28,43.32,559185.0,38.6737,38.7095,38.638,38.6737,559185.0
2020-07-30 11:10:00,43.32,43.38,43.29,43.38,749102.0,38.6737,38.7273,38.647,38.7273,749102.0
2020-07-30 11:20:00,43.38,43.39,43.3,43.31,1273357.0,38.7273,38.7362,38.6559,38.6648,1273357.0
2020-07-30 11:30:00,43.32,43.4,43.3,43.4,689607.0,38.6737,38.7452,38.6559,38.7452,689607.0
2020-07-30 11:40:00,43.4,43.42,43.37,43.4,733469.0,38.7452,38.763,38.7184,38.7452,733469.0
2020-07-30 11:50:00,43.4,43.46,43.4,43.43,1221989.0,38.7452,38.7987,38.7452,38.7719,1221989.0
2020-07-30 12:00:00,43.43,43.47,43.4,43.4,2788124.0,38.7719,38.8077,38.7452,38.7452,2788124.0
2020-07-30 12:10:00,43.41,43.54,43.4,43.53,2000591.0,38.7541,38.8701,38.7452,38.8612,2000591.0
2020-07-30 12:20:00,43.53,43.53,43.47,43.49,537705.0,38.8612,38.8612,38.8077,38.8255,537705.0
2020-07-30 12:30:00,43.49,43.54,43.48,43.48,493757.0,38.8255,38.8701,38.8166,38.8166,493757.0
2020-07-30 12:40:00,43.48,43.51,43.47,43.51,236149.0,38.8166,38.8434,38.8077,38.8434,236149.0
2020-07-30 12:50:00,43.51,43.55,43.51,43.55,332600.0,38.8434,38.8791,38.8434,38.8791,332600.0
2020-07-30 13:00:00,43.55,43.59,43.53,43.58,280549.0,38.8791,38.9148,38.8612,38.9059,280549.0
2020-07-30 13:10:00,43.58,43.65,43.57,43.63,497751.0,38.9059,38.9683,38.8969,38.9505,497751.0
2020-07-30 13:20:00,43.63,43.64,43.58,43.59,735900.0,38.9505,38.9594,38.9059,38.9148,735900.0
2020-07-30 13:30:00,43.59,43.6,43.54,43.54,434475.0,38.9148,38.9237,38.8701,38.8701,434475.0
2020-07-30 13:40:00,43.55,43.62,43.54,43.57,448201.0,38.8791,38.9416,38.8701,38.8969,448201.0
2020-07-30 13:50:00,43.58,43.63,43.57,43.61,319722.0,38.9059,38.9505,38.8969,38.9326,319722.0
2020-07-30 14:00:00,43.61,43.62,43.58,43.62,413356.0,38.9326,38.9416,38.9059,38.9416,413356.0
2020-07-30 14:10:00,43.61,43.61,43.58,43.6,326863.0,38.9326,38.9326,38.9059,38.9237,326863.0
2020-07-30 14:20:00,43.6,43.6,43.56,43.58,263616.0,38.9237,38.9237,38.888,38.9059,263616.0
2020-07-30 14:30:00,43.58,43.63,43.58,43.62,137253.0,38.9059,38.9505,38.9059,38.9416,137253.0
2020-07-30 14:40:00,43.62,43.65,43.62,43.62,348303.0,38.9416,38.9683,38.9416,38.9416,348303.0
2020-07-30 14:50:00,43.63,43.63,43.6,43.62,279462.0,38.9505,38.9505,38.9237,38.9416,279462.0
2020-07-30 15:00:00,43.62,43.64,43.57,43.58,352392.0,38.9416,38.9594,38.8969,38.9059,352392.0
2020-07-30 15:10:00,43.58,43.65,43.57,43.64,513029.0,38.9059,38.9683,38.8969,38.9594,513029.0
2020-07-30 15:20:00,43.64,43.65,43.6,43.62,503826.0,38.9594,38.9683,38.9237,38.9416,503826.0
2020-07-30 15:30:00,43.62,43.65,43.6,43.6,601413.0,38.9416,38.9683,38.9237,38.9237,601413.0
2020-07-30 15:40:00,43.61,43.62,43.59,43.61,1332765.0,38.9326,38.9416,38.9148,38.9326,1332765.0
2020-07-30 15:50:00,43.6,43.65,43.59,43.6,5173857.0,38.9237,38.9683,38.9148,38.9237,5173857.0
2020-07-31 09:30:00,43.63,43.64,43.36,43.39,4294287.0,38.9505,38.9594,38.7095,38.7362,4294287.0
2020-07-31 09:40:00,43.39,43.51,43.36,43.48,1201271.0,38.7362,38.8434,38.7095,38.8166,1201271.0
2020-07-31 09:50:00,43.48,43.54,43.45,43.52,936972.0,38.8166,38.8701,38.7898,38.8523,936972.0
2020-07-31 10:00:00,43.53,43.54,43.4,43.41,1186796.0,38.8612,38.8701,38.7452,38.7541,1186796.0
2020-07-31 10:10:00,43.42,43.43,43.31,43.33,660127.0,38.763,38.7719,38.6648,38.6827,660127.0
2020-07-31 10:20:00,43.33,43.34,43.27,43.27,1846358.0,38.6827,38.6916,38.6291,38.6291,1846358.0
2020-07-31 10:30:00,43.27,43.31,43.23,43.31,1902665.0,38.6291,38.6648,38.5934,38.6648,1902665.0
2020-07-31 10:40:00,43.3,43.31,43.17,43.22,2660703.0,38.6559,38.6648,38.5398,38.5845,2660703.0
2020-07-31 10:50:00,43.22,43.25,43.15,43.24,1578210.0,38.5845,38.6113,38.522,38.6023,1578210.0
2020-07-31 11:00:00,43.24,43.29,43.21,43.25,924086.0,38.6023,38.647,38.5755,38.6113,924086.0
2020-07-31 11:10:00,43.25,43.33,43.24,43.32,1061750.0,38.6113,38.6827,38.6023,38.6737,1061750.0
2020-07-31 11:20:00,43.33,43.35,43.29,43.3,577924.0,38.6827,38.7005,38.647,38.6559,577924.0
2020-07-31 11:30:00,43.3,43.31,43.21,43.23,1396177.0,38.6559,38.6648,38.5755,38.5934,1396177.0
2020-07-31 11:40:00,43.22,43.24,43.19,43.24,891894.0,38.5845,38.6023,38.5577,38.6023,891894.0
2020-07-31 11:50:00,43.24,43.25,43.14,43.16,600082.0,38.6023,38.6113,38.513,38.5309,600082.0
2020-07-31 12:00:00,43.17,43.18,43.11,43.13,1218930.0,38.5398,38.5488,38.4863,38.5041,1218930.0
2020-07-31 12:10:00,43.13,43.15,43.07,43.09,1832835.0,38.5041,38.522,38.4506,38.4684,1832835.0
2020-07-31 12:20:00,43.09,43.13,43.07,43.13,472897.0,38.4684,38.5041,38.4506,38.5041,472897.0
2020-07-31 12:30:00,43.12,43.12,43.01,43.02,944150.0,38.4952,38.4952,38.397,38.4059,944150.0
2020-07-31 12:40:00,43.02,43.06,43.02,43.03,913914.0,38.4059,38.4416,38.4059,38.4148,913914.0
2020-07-31 12:50:00,43.03,43.04,42.97,43.01,2728506.0,38.4148,38.4238,38.3613,38.397,2728506.0
2020-07-31 13:00:00,43.01,43.07,42.99,43.06,2044541.0,38.397,38.4506,38.3791,38.4416,2044541.0
2020-07-31 13:10:00,43.06,43.09,43.05,43.09,501337.0,38.4416,38.4684,38.4327,38.4684,501337.0
2020-07-31 13:20:00,43.08,43.11,43.08,43.11,616615.0,38.4595,38.4863,38.4595,38.4863,616615.0
2020-07-31 13:30:00,43.1,43.12,43.06,43.07,847084.0,38.4773,38.4952,38.4416,38.4506,847084.0
2020-07-31 13:40:00,43.07,43.11,43.06,43.07,732765.0,38.4506,38.4863,38.4416,38.4506,732765.0
2020-07-31 13:50:00,43.08,43.08,43.0,43.01,521761.0,38.4595,38.4595,38.3881,38.397,521761.0
2020-07-31 14:00:00,43.01,43.05,42.97,42.98,515196.0,38.397,38.4327,38.3613,38.3702,515196.0
2020-07-31 14:10:00,42.98,43.01,42.96,42.98,543652.0,38.3702,38.397,38.3524,38.3702,543652.0
2020-07-31 14:20:00,42.98,43.02,42.97,43.02,339984.0,38.3702,38.4059,38.3613,38.4059,339984.0
2020-07-31 14:30:00,43.01,43.04,43.01,43.02,512188.0,38.397,38.4238,38.397,38.4059,512188.0
2020-07-31 14:40:00,43.02,43.07,43.0,43.04,504453.0,38.4059,38.4506,38.3881,38.4238,504453.0
2020-07-31 14:50:00,43.04,43.14,43.04,43.13,913664.0,38.4238,38.513,38.4238,38.5041,913664.0
2020-07-31 15:00:00,43.13,43.19,43.11,43.15,1002402.0,38.5041,38.5577,38.4863,38.522,1002402.0
2020-07-31 15:10:00,43.15,43.16,43.08,43.13,1368989.0,38.522,38.5309,38.4595,38.5041,1368989.0
2020-07-31 15:20:00,43.13,43.15,43.11,43.13,874820.0,38.5041,38.522,38.4863,38.5041,874820.0
2020-07-31 15:30:00,43.13,43.17,43.11,43.14,681128.0,38.5041,38.5398,38.4863,38.513,681128.0
2020-07-31 15:40:00,43.14,43.24,43.14,43.23,2837285.0,38.513,38.6023,38.513,38.5934,2837285.0
2020-07-31 15:50:00,43.23,43.34,43.19,43.32,10653797.0,38.5934,38.6916,38.5577,38.6737,10653797.0
2020-08-03 09:30:00,43.45,43.53,43.41,43.52,3036570.0,38.7898,38.8612,38.7541,38.8523,3036570.0
2020-08-03 09:40:00,43.52,43.62,43.51,43.59,887331.0,38.8523,38.9416,38.8434,38.9148,887331.0
2020-08-03 09:50:00,43.59,43.61,43.54,43.59,1868733.0,38.9148,38.9326,38.8701,38.9148,1868733.0
2020-08-03 10:00:00,43.59,43.67,43.57,43.66,649102.0,38.9148,38.9862,38.8969,38.9773,649102.0
2020-08-03 10:10:00,43.66,43.69,43.65,43.66,373203.0,38.9773,39.0041,38.9683,38.9773,373203.0
2020-08-03 10:20:00,43.66,43.67,43.62,43.63,894367.0,38.9773,38.9862,38.9416,38.9505,894367.0
2020-08-03 10:30:00,43.63,43.66,43.61,43.62,529524.0,38.9505,38.9773,38.9326,38.9416,529524.0
2020-08-03 10:40:00,43.63,43.63,43.56,43.57,423844.0,38.9505,38.9505,38.888,38.8969,423844.0
2020-08-03 10:50:00,43.57,43.6,43.56,43.59,395713.0,38.8969,38.9237,38.888,38.9148,395713.0
2020-08-03 11:00:00,43.59,43.63,43.58,43.62,366147.0,38.9148,38.9505,38.9059,38.9416,366147.0
2020-08-03 11:10:00,43.63,43.63,43.6,43.63,202000.0,38.9505,38.9505,38.9237,38.9505,202000.0
2020-08-03 11:20:00,43.63,43.63,43.6,43.61,428802.0,38.9505,38.9505,38.9237,38.9326,428802.0
2020-08-03 11:30:00,43.61,43.62,43.54,43.55,665936.0,38.9326,38.9416,38.8701,38.8791,665936.0
2020-08-03 11:40:00,43.55,43.56,43.53,43.55,477729.0,38.8791,38.888,38.8612,38.8791,477729.0
2020-08-03 11:50:00,43.56,43.58,43.53,43.53,597085.0,38.888,38.9059,38.8612,38.8612,597085.0
2020-08-03 12:00:00,43.54,43.55,43.51,43.53,486318.0,38.8701,38.8791,38.8434,38.8612,486318.0
2020-08-03 12:10:00,43.54,43.54,43.5,43.51,806043.0,38.8701,38.8701,38.8344,38.8434,806043.0
2020-08-03 12:20:00,43.51,43.52,43.49,43.52,451143.0,38.8434,38.8523,38.8255,38.8523,451143.0
2020-08-03 12:30:00,43.52,43.53,43.5,43.53,522529.0,38.8523,38.8612,38.8344,38.8612,522529.0
2020-08-03 12:40:00,43.52,43.55,43.51,43.55,215132.0,38.8523,38.8791,38.8434,38.8791,215132.0
2020-08-03 12:50:00,43.55,43.56,43.53,43.55,201938.0,38.8791,38.888,38.8612,38.8791,201938.0
2020-08-03 13:00:00,43.54,43.56,43.53,43.55,287869.0,38.8701,38.888,38.8612,38.8791,287869.0
2020-08-03 13:10:00,43.55,43.55,43.52,43.55,263504.0,38.8791,38.8791,38.8523,38.8791,263504.0
2020-08-03 13:20:00,43.55,43.57,43.54,43.55,371355.0,38.8791,38.8969,38.8701,38.8791,371355.0
2020-08-03 13:30:00,43.55,43.57,43.54,43.55,148557.0,38.8791,38.8969,38.8701,38.8791,148557.0
2020-08-03 13:40:00,43.55,43.57,43.52,43.56,361685.0,38.8791,38.8969,38.8523,38.888,361685.0
2020-08-03 13:50:00,43.56,43.58,43.56,43.56,166177.0,38.888,38.9059,38.888,38.888,166177.0
2020-08-03 14:00:00,43.57,43.58,43.54,43.55,206255.0,38.8969,38.9059,38.8701,38.8791,206255.0
2020-08-03 14:10:00,43.55,43.62,43.54,43.61,415937.0,38.8791,38.9416,38.8701,38.9326,415937.0
2020-08-03 14:20:00,43.61,43.62,43.6,43.61,330771.0,38.9326,38.9416,38.9237,38.9326,330771.0
2020-08-03 14:30:00,43.61,43.63,43.6,43.63,315119.0,38.9326,38.9505,38.9237,38.9505,315119.0
2020-08-03 14:40:00,43.63,43.63,43.6,43.61,371675.0,38.9505,38.9505,38.9237,38.9326,371675.0
2020-08-03 14:50:00,43.6,43.64,43.6,43.63,292282.0,38.9237,38.9594,38.9237,38.9505,292282.0
2020-08-03 15:00:00,43.63,43.64,43.59,43.59,673345.0,38.9505,38.9594,38.9148,38.9148,673345.0
2020-08-03 15:10:00,43.59,43.6,43.53,43.54,2009443.0,38.9148,38.9237,38.8612,38.8701,2009443.0
2020-08-03 15:20:00,43.54,43.57,43.52,43.52,367555.0,38.8701,38.8969,38.8523,38.8523,367555.0
2020-08-03 15:30:00,43.52,43.55,43.48,43.55,1215476.0,38.8523,38.8791,38.8166,38.8791,1215476.0
2020-08-03 15:40:00,43.54,43.58,43.53,43.55,1437879.0,38.8701,38.9059,38.8612,38.8791,1437879.0
2020-08-03 15:50:00,43.56,43.62,43.52,43.61,3134305.0,38.888,38.9416,38.8523,38.9326,3134305.0
2020-08-04 09:30:00,43.78,43.9,43.77,43.8,1083069.0,39.0844,39.1915,39.0755,39.1023,1083069.0
2020-08-04 09:40:00,43.8,43.91,43.79,43.9,950231.0,39.1023,39.2005,39.0933,39.1915,950231.0
2020-08-04 09:50:00,43.89,43.91,43.85,43.89,564806.0,39.1826,39.2005,39.1469,39.1826,564806.0
2020-08-04 10:00:00,43.9,43.94,43.89,43.94,870095.0,39.1915,39.2272,39.1826,39.2272,870095.0
2020-08-04 10:10:00,43.94,43.95,43.83,43.86,1290654.0,39.2272,39.2362,39.129,39.1558,1290654.0
2020-08-04 10:20:00,43.86,43.87,43.82,43.83,727127.0,39.1558,39.1648,39.1201,39.129,727127.0
2020-08-04 10:30:00,43.83,43.85,43.79,43.84,854440.0,39.129,39.1469,39.0933,39.138,854440.0
2020-08-04 10:40:00,43.84,43.93,43.83,43.91,904759.0,39.138,39.2183,39.129,39.2005,904759.0
2020-08-04 10:50:00,43.92,43.96,43.91,43.92,1273075.0,39.2094,39.2451,39.2005,39.2094,1273075.0
2020-08-04 11:00:00,43.91,43.94,43.86,43.87,605249.0,39.2005,39.2272,39.1558,39.1648,605249.0
2020-08-04 11:10:00,43.87,43.92,43.86,43.9,395921.0,39.1648,39.2094,39.1558,39.1915,395921.0
2020-08-04 11:20:00,43.9,43.91,43.84,43.84,384851.0,39.1915,39.2005,39.138,39.138,384851.0
2020-08-04 11:30:00,43.84,43.9,43.84,43.87,387983.0,39.138,39.1915,39.138,39.1648,387983.0
2020-08-04 11:40:00,43.87,43.93,43.86,43.89,418956.0,39.1648,39.2183,39.1558,39.1826,418956.0
2020-08-04 11:50:00,43.89,43.95,43.89,43.93,253717.0,39.1826,39.2362,39.1826,39.2183,253717.0
2020-08-04 12:00:00,43.93,43.96,43.86,43.87,720092.0,39.2183,39.2451,39.1558,39.1648,720092.0
2020-08-04 12:10:00,43.87,43.9,43.83,43.89,1545585.0,39.1648,39.1915,39.129,39.1826,1545585.0
2020-08-04 12:20:00,43.89,43.91,43.88,43.9,249180.0,39.1826,39.2005,39.1737,39.1915,249180.0
2020-08-04 12:30:00,43.9,43.93,43.89,43.92,568790.0,39.1915,39.2183,39.1826,39.2094,568790.0
2020-08-04 12:40:00,43.92,43.94,43.91,43.93,488028.0,39.2094,39.2272,39.2005,39.2183,488028.0
2020-08-04 12:50:00,43.93,43.93,43.9,43.91,1119811.0,39.2183,39.2183,39.1915,39.2005,1119811.0
2020-08-04 13:00:00,43.91,43.92,43.87,43.91,267556.0,39.2005,39.2094,39.1648,39.2005,267556.0
2020-08-04 13:10:00,43.91,43.95,43.9,43.93,427378.0,39.2005,39.2362,39.1915,39.2183,427378.0
2020-08-04 13:20:00,43.94,43.95,43.91,43.93,285127.0,39.2272,39.2362,39.2005,39.2183,285127.0
2020-08-04 13:30:00,43.93,43.98,43.92,43.98,650586.0,39.2183,39.263,39.2094,39.263,650586.0
2020-08-04 13:40:00,43.98,44.0,43.96,43.96,547620.0,39.263,39.2808,39.2451,39.2451,547620.0
2020-08-04 13:50:00,43.96,43.97,43.94,43.95,149013.0,39.2451,39.254,39.2272,39.2362,149013.0
2020-08-04 14:00:00,43.95,44.0,43.94,43.98,376442.0,39.2362,39.2808,39.2272,39.263,376442.0
2020-08-04 14:10:00,43.98,43.99,43.95,43.96,743717.0,39.263,39.2719,39.2362,39.2451,743717.0
2020-08-04 14:20:00,43.96,43.98,43.9,43.91,404207.0,39.2451,39.263,39.1915,39.2005,404207.0
2020-08-04 14:30:00,43.91,43.91,43.82,43.84,358044.0,39.2005,39.2005,39.1201,39.138,358044.0
2020-08-04 14:40:00,43.84,43.91,43.83,43.91,553701.0,39.138,39.2005,39.129,39.2005,553701.0
2020-08-04 14:50:00,43.91,43.98,43.9,43.97,445700.0,39.2005,39.263,39.1915,39.254,445700.0
2020-08-04 15:00:00,43.98,44.0,43.96,43.99,284843.0,39.263,39.2808,39.2451,39.2719,284843.0
2020-08-04 15:10:00,43.99,44.01,43.97,43.99,252002.0,39.2719,39.2897,39.254,39.2719,252002.0
2020-08-04 15:20:00,43.99,44.04,43.98,44.01,799420.0,39.2719,39.3165,39.263,39.2897,799420.0
2020-08-04 15:30:00,44.01,44.04,44.0,44.04,949151.0,39.2897,39.3165,39.2808,39.3165,949151.0
2020-08-04 15:40:00,44.04,44.08,44.03,44.08,1008316.0,39.3165,39.3522,39.3076,39.3522,1008316.0
2020-08-04 15:50:00,44.07,44.16,44.05,44.16,7092194.0,39.3433,39.4236,39.3254,39.4236,7092194.0
2020-08-05 09:30:00,44.56,44.67,44.53,44.64,2805926.0,39.7807,39.8789,39.754,39.8522,2805926.0
2020-08-05 09:40:00,44.65,44.72,44.63,44.71,2084188.0,39.8611,39.9236,39.8432,39.9147,2084188.0
2020-08-05 09:50:00,44.71,44.77,44.69,44.73,1414546.0,39.9147,39.9682,39.8968,39.9325,1414546.0
2020-08-05 10:00:00,44.74,44.78,44.72,44.74,1232554.0,39.9414,39.9772,39.9236,39.9414,1232554.0
2020-08-05 10:10:00,44.74,44.77,44.69,44.69,686010.0,39.9414,39.9682,39.8968,39.8968,686010.0
2020-08-05 10:20:00,44.69,44.75,44.68,44.73,344222.0,39.8968,39.9504,39.8879,39.9325,344222.0
2020-08-05 10:30:00,44.74,44.75,44.71,44.72,1450190.0,39.9414,39.9504,39.9147,39.9236,1450190.0
2020-08-05 10:40:00,44.72,44.79,44.69,44.79,957324.0,39.9236,39.9861,39.8968,39.9861,957324.0
2020-08-05 10:50:00,44.79,44.79,44.71,44.73,1013951.0,39.9861,39.9861,39.9147,39.9325,1013951.0
2020-08-05 11:00:00,44.73,44.8,44.73,44.79,549624.0,39.9325,39.995,39.9325,39.9861,549624.0
2020-08-05 11:10:00,44.79,44.85,44.79,44.82,1056803.0,39.9861,40.0396,39.9861,40.0129,1056803.0
2020-08-05 11:20:00,44.83,44.85,44.8,44.8,848980.0,40.0218,40.0396,39.995,39.995,848980.0
2020-08-05 11:30:00,44.8,44.82,44.78,44.79,886090.0,39.995,40.0129,39.9772,39.9861,886090.0
2020-08-05 11:40:00,44.79,44.8,44.71,44.73,933753.0,39.9861,39.995,39.9147,39.9325,933753.0
2020-08-05 11:50:00,44.73,44.75,44.7,44.7,456694.0,39.9325,39.9504,39.9057,39.9057,456694.0
2020-08-05 12:00:00,44.71,44.74,44.69,44.72,406241.0,39.9147,39.9414,39.8968,39.9236,406241.0
2020-08-05 12:10:00,44.73,44.74,44.7,44.72,215590.0,39.9325,39.9414,39.9057,39.9236,215590.0
2020-08-05 12:20:00,44.73,44.73,44.7,44.71,378669.0,39.9325,39.9325,39.9057,39.9147,378669.0
2020-08-05 12:30:00,44.71,44.73,44.68,44.73,211429.0,39.9147,39.9325,39.8879,39.9325,211429.0
2020-08-05 12:40:00,44.73,44.75,44.71,44.72,201140.0,39.9325,39.9504,39.9147,39.9236,201140.0
2020-08-05 12:50:00,44.71,44.74,44.7,44.71,597428.0,39.9147,39.9414,39.9057,39.9147,597428.0
2020-08-05 13:00:00,44.71,44.71,44.68,44.69,601161.0,39.9147,39.9147,39.8879,39.8968,601161.0
2020-08-05 13:10:00,44.7,44.71,44.68,44.68,1103638.0,39.9057,39.9147,39.8879,39.8879,1103638.0
2020-08-05 13:20:00,44.69,44.7,44.66,44.66,465928.0,39.8968,39.9057,39.87,39.87,465928.0
2020-08-05 13:30:00,44.66,44.69,44.65,44.68,334022.0,39.87,39.8968,39.8611,39.8879,334022.0
2020-08-05 13:40:00,44.68,44.69,44.64,44.65,166453.0,39.8879,39.8968,39.8522,39.8611,166453.0
2020-08-05 13:50:00,44.65,44.65,44.63,44.65,338409.0,39.8611,39.8611,39.8432,39.8611,338409.0
2020-08-05 14:00:00,44.65,44.69,44.64,44.66,483865.0,39.8611,39.8968,39.8522,39.87,483865.0
2020-08-05 14:10:00,44.66,44.69,44.65,44.68,406180.0,39.87,39.8968,39.8611,39.8879,406180.0
2020-08-05 14:20:00,44.68,44.71,44.67,44.71,318762.0,39.8879,39.9147,39.8789,39.9147,318762.0
2020-08-05 14:30:00,44.71,44.71,44.67,44.68,601365.0,39.9147,39.9147,39.8789,39.8879,601365.0
2020-08-05 14:40:00,44.68,44.69,44.66,44.69,424558.0,39.8879,39.8968,39.87,39.8968,424558.0
2020-08-05 14:50:00,44.68,44.69,44.65,44.65,168765.0,39.8879,39.8968,39.8611,39.8611,168765.0
2020-08-05 15:00:00,44.65,44.69,44.64,44.66,424068.0,39.8611,39.8968,39.8522,39.87,424068.0
2020-08-05 15:10:00,44.66,44.68,44.65,44.68,279742.0,39.87,39.8879,39.8611,39.8879,279742.0
2020-08-05 15:20:00,44.68,44.69,44.66,44.69,542445.0,39.8879,39.8968,39.87,39.8968,542445.0
2020-08-05 15:30:00,44.68,44.72,44.67,44.7,783217.0,39.8879,39.9236,39.8789,39.9057,783217.0
2020-08-05 15:40:00,44.7,44.7,44.6,44.61,1051346.0,39.9057,39.9057,39.8165,39.8254,1051346.0
2020-08-05 15:50:00,44.6,44.69,44.58,44.64,5760531.0,39.8165,39.8968,39.7986,39.8522,5760531.0
2020-08-06 09:30:00,44.52,44.59,44.45,44.47,3371004.0,39.745,39.8075,39.6825,39.7004,3371004.0
2020-08-06 09:40:00,44.47,44.59,44.44,44.58,807944.0,39.7004,39.8075,39.6736,39.7986,807944.0
2020-08-06 09:50:00,44.58,44.62,44.53,44.61,2211789.0,39.7986,39.8343,39.754,39.8254,2211789.0
2020-08-06 10:00:00,44.62,44.62,44.5,44.52,595257.0,39.8343,39.8343,39.7272,39.745,595257.0
2020-08-06 10:10:00,44.53,44.57,44.51,44.53,311709.0,39.754,39.7897,39.7361,39.754,311709.0
2020-08-06 10:20:00,44.53,44.6,44.52,44.58,287029.0,39.754,39.8165,39.745,39.7986,287029.0
2020-08-06 10:30:00,44.58,44.6,44.5,44.5,337620.0,39.7986,39.8165,39.7272,39.7272,337620.0
2020-08-06 10:40:00,44.5,44.5,44.36,44.41,1271712.0,39.7272,39.7272,39.6022,39.6468,1271712.0
2020-08-06 10:50:00,44.41,44.48,44.36,44.47,522561.0,39.6468,39.7093,39.6022,39.7004,522561.0
2020-08-06 11:00:00,44.47,44.52,44.46,44.49,439758.0,39.7004,39.745,39.6915,39.7183,439758.0
2020-08-06 11:10:00,44.49,44.5,44.44,44.47,1146881.0,39.7183,39.7272,39.6736,39.7004,1146881.0
2020-08-06 11:20:00,44.47,44.5,44.39,44.4,581589.0,39.7004,39.7272,39.629,39.6379,581589.0
2020-08-06 11:30:00,44.4,44.45,44.38,44.44,243803.0,39.6379,39.6825,39.6201,39.6736,243803.0
2020-08-06 11:40:00,44.44,44.5,44.41,44.5,1119021.0,39.6736,39.7272,39.6468,39.7272,1119021.0
2020-08-06 11:50:00,44.5,44.52,44.48,44.52,512196.0,39.7272,39.745,39.7093,39.745,512196.0
2020-08-06 12:00:00,44.51,44.59,44.51,44.56,626455.0,39.7361,39.8075,39.7361,39.7807,626455.0
2020-08-06 12:10:00,44.57,44.6,44.55,44.59,491316.0,39.7897,39.8165,39.7718,39.8075,491316.0
2020-08-06 12:20:00,44.59,44.61,44.58,44.59,155969.0,39.8075,39.8254,39.7986,39.8075,155969.0
2020-08-06 12:30:00,44.59,44.62,44.57,44.62,190342.0,39.8075,39.8343,39.7897,39.8343,190342.0
2020-08-06 12:40:00,44.62,44.63,44.59,44.61,201645.0,39.8343,39.8432,39.8075,39.8254,201645.0
2020-08-06 12:50:00,44.62,44.65,44.6,44.64,627756.0,39.8343,39.8611,39.8165,39.8522,627756.0
2020-08-06 13:00:00,44.64,44.66,44.6,44.6,284661.0,39.8522,39.87,39.8165,39.8165,284661.0
2020-08-06 13:10:00,44.61,44.62,44.57,44.58,148241.0,39.8254,39.8343,39.7897,39.7986,148241.0
2020-08-06 13:20:00,44.58,44.59,44.57,44.58,357320.0,39.7986,39.8075,39.7897,39.7986,357320.0
2020-08-06 13:30:00,44.58,44.6,44.56,44.58,63540.0,39.7986,39.8165,39.7807,39.7986,63540.0
2020-08-06 13:40:00,44.58,44.61,44.55,44.61,132521.0,39.7986,39.8254,39.7718,39.8254,132521.0
2020-08-06 13:50:00,44.61,44.62,44.57,44.58,87327.0,39.8254,39.8343,39.7897,39.7986,87327.0
2020-08-06 14:00:00,44.58,44.63,44.57,44.61,354495.0,39.7986,39.8432,39.7897,39.8254,354495.0
2020-08-06 14:10:00,44.61,44.63,44.6,44.62,244984.0,39.8254,39.8432,39.8165,39.8343,244984.0
2020-08-06 14:20:00,44.62,44.66,44.61,44.66,111619.0,39.8343,39.87,39.8254,39.87,111619.0
2020-08-06 14:30:00,44.66,44.72,44.65,44.72,1200955.0,39.87,39.9236,39.8611,39.9236,1200955.0
2020-08-06 14:40:00,44.72,44.74,44.71,44.72,1610568.0,39.9236,39.9414,39.9147,39.9236,1610568.0
2020-08-06 14:50:00,44.72,44.74,44.7,44.73,1106911.0,39.9236,39.9414,39.9057,39.9325,1106911.0
2020-08-06 15:00:00,44.74,44.75,44.7,44.71,383604.0,39.9414,39.9504,39.9057,39.9147,383604.0
2020-08-06 15:10:00,44.72,44.77,44.71,44.76,224612.0,39.9236,39.9682,39.9147,39.9593,224612.0
2020-08-06 15:20:00,44.76,44.76,44.68,44.72,231156.0,39.9593,39.9593,39.8879,39.9236,231156.0
2020-08-06 15:30:00,44.71,44.75,44.7,44.73,188222.0,39.9147,39.9504,39.9057,39.9325,188222.0
2020-08-06 15:40:00,44.74,44.74,44.7,44.72,466104.0,39.9414,39.9414,39.9057,39.9236,466104.0
2020-08-06 15:50:00,44.72,44.81,44.71,44.8,3073204.0,39.9236,40.0039,39.9147,39.995,3073204.0
2020-08-07 09:30:00,43.99,44.02,43.78,43.79,2710632.0,39.2719,39.2987,39.0844,39.0933,2710632.0
2020-08-07 09:40:00,43.78,43.97,43.76,43.94,1770517.0,39.0844,39.254,39.0666,39.2272,1770517.0
2020-08-07 09:50:00,43.93,43.93,43.84,43.9,630240.0,39.2183,39.2183,39.138,39.1915,630240.0
2020-08-07 10:00:00,43.9,43.94,43.81,43.91,753999.0,39.1915,39.2272,39.1112,39.2005,753999.0
2020-08-07 10:10:00,43.91,44.01,43.89,43.95,835135.0,39.2005,39.2897,39.1826,39.2362,835135.0
2020-08-07 10:20:00,43.94,44.0,43.91,44.0,569918.0,39.2272,39.2808,39.2005,39.2808,569918.0
2020-08-07 10:30:00,44.0,44.06,44.0,44.06,718819.0,39.2808,39.3344,39.2808,39.3344,718819.0
2020-08-07 10:40:00,44.06,44.13,44.03,44.12,630158.0,39.3344,39.3969,39.3076,39.3879,630158.0
2020-08-07 10:50:00,44.12,44.15,44.05,44.05,868857.0,39.3879,39.4147,39.3254,39.3254,868857.0
2020-08-07 11:00:00,44.06,44.12,44.04,44.1,267594.0,39.3344,39.3879,39.3165,39.3701,267594.0
2020-08-07 11:10:00,44.1,44.12,44.01,44.02,252693.0,39.3701,39.3879,39.2897,39.2987,252693.0
2020-08-07 11:20:00,44.02,44.08,44.01,44.04,209837.0,39.2987,39.3522,39.2897,39.3165,209837.0
2020-08-07 11:30:00,44.04,44.08,44.01,44.03,273001.0,39.3165,39.3522,39.2897,39.3076,273001.0
2020-08-07 11:40:00,44.03,44.07,44.02,44.05,1062803.0,39.3076,39.3433,39.2987,39.3254,1062803.0
2020-08-07 11:50:00,44.05,44.06,43.92,43.92,270056.0,39.3254,39.3344,39.2094,39.2094,270056.0
2020-08-07 12:00:00,43.92,43.96,43.88,43.9,217314.0,39.2094,39.2451,39.1737,39.1915,217314.0
2020-08-07 12:10:00,43.91,43.95,43.9,43.93,332894.0,39.2005,39.2362,39.1915,39.2183,332894.0
2020-08-07 12:20:00,43.93,43.95,43.91,43.94,87261.0,39.2183,39.2362,39.2005,39.2272,87261.0
2020-08-07 12:30:00,43.94,43.95,43.91,43.95,160344.0,39.2272,39.2362,39.2005,39.2362,160344.0
2020-08-07 12:40:00,43.95,43.95,43.84,43.84,304739.0,39.2362,39.2362,39.138,39.138,304739.0
2020-08-07 12:50:00,43.84,43.86,43.79,43.8,246542.0,39.138,39.1558,39.0933,39.1023,246542.0
2020-08-07 13:00:00,43.8,43.8,43.7,43.71,690084.0,39.1023,39.1023,39.013,39.0219,690084.0
2020-08-07 13:10:00,43.71,43.75,43.68,43.69,526937.0,39.0219,39.0576,38.9951,39.0041,526937.0
2020-08-07 13:20:00,43.69,43.76,43.69,43.74,455765.0,39.0041,39.0666,39.0041,39.0487,455765.0
2020-08-07 13:30:00,43.75,43.81,43.74,43.8,767431.0,39.0576,39.1112,39.0487,39.1023,767431.0
2020-08-07 13:40:00,43.79,43.79,43.72,43.73,261334.0,39.0933,39.0933,39.0308,39.0398,261334.0
2020-08-07 13:50:00,43.73,43.75,43.7,43.73,249173.0,39.0398,39.0576,39.013,39.0398,249173.0
2020-08-07 14:00:00,43.73,43.77,43.66,43.7,889307.0,39.0398,39.0755,38.9773,39.013,889307.0
2020-08-07 14:10:00,43.7,43.74,43.67,43.68,246808.0,39.013,39.0487,38.9862,38.9951,246808.0
2020-08-07 14:20:00,43.68,43.69,43.64,43.67,400961.0,38.9951,39.0041,38.9594,38.9862,400961.0
2020-08-07 14:30:00,43.67,43.74,43.66,43.73,414033.0,38.9862,39.0487,38.9773,39.0398,414033.0
2020-08-07 14:40:00,43.73,43.76,43.69,43.74,359006.0,39.0398,39.0666,39.0041,39.0487,359006.0
2020-08-07 14:50:00,43.74,43.78,43.72,43.77,179188.0,39.0487,39.0844,39.0308,39.0755,179188.0
2020-08-07 15:00:00,43.77,43.82,43.76,43.8,380023.0,39.0755,39.1201,39.0666,39.1023,380023.0
2020-08-07 15:10:00,43.8,43.81,43.72,43.8,2885700.0,39.1023,39.1112,39.0308,39.1023,2885700.0
2020-08-07 15:20:00,43.8,43.82,43.77,43.78,279730.0,39.1023,39.1201,39.0755,39.0844,279730.0
2020-08-07 15:30:00,43.78,43.84,43.76,43.83,479632.0,39.0844,39.138,39.0666,39.129,479632.0
2020-08-07 15:40:00,43.83,43.88,43.82,43.87,1075367.0,39.129,39.1737,39.1201,39.1648,1075367.0
2020-08-07 15:50:00,43.87,43.92,43.85,43.87,4332975.0,39.1648,39.2094,39.1469,39.1648,4332975.0
2020-08-10 09:30:00,43.94,44.02,43.92,44.0,1198247.0,39.2272,39.2987,39.2094,39.2808,1198247.0
2020-08-10 09:40:00,44.0,44.06,43.99,44.06,702070.0,39.2808,39.3344,39.2719,39.3344,702070.0
2020-08-10 09:50:00,44.06,44.07,43.9,43.92,945010.0,39.3344,39.3433,39.1915,39.2094,945010.0
2020-08-10 10:00:00,43.92,43.94,43.88,43.92,596983.0,39.2094,39.2272,39.1737,39.2094,596983.0
2020-08-10 10:10:00,43.92,43.95,43.91,43.93,599441.0,39.2094,39.2362,39.2005,39.2183,599441.0
2020-08-10 10:20:00,43.94,43.94,43.87,43.89,414163.0,39.2272,39.2272,39.1648,39.1826,414163.0
2020-08-10 10:30:00,43.89,43.9,43.81,43.82,530931.0,39.1826,39.1915,39.1112,39.1201,530931.0
2020-08-10 10:40:00,43.81,43.82,43.72,43.73,1099324.0,39.1112,39.1201,39.0308,39.0398,1099324.0
2020-08-10 10:50:00,43.73,43.73,43.65,43.66,594057.0,39.0398,39.0398,38.9683,38.9773,594057.0
2020-08-10 11:00:00,43.66,43.71,43.64,43.68,3510605.0,38.9773,39.0219,38.9594,38.9951,3510605.0
2020-08-10 11:10:00,43.68,43.72,43.66,43.71,1700092.0,38.9951,39.0308,38.9773,39.0219,1700092.0
2020-08-10 11:20:00,43.71,43.74,43.69,43.73,326029.0,39.0219,39.0487,39.0041,39.0398,326029.0
2020-08-10 11:30:00,43.73,43.78,43.73,43.73,719272.0,39.0398,39.0844,39.0398,39.0398,719272.0
2020-08-10 11:40:00,43.74,43.75,43.66,43.67,478818.0,39.0487,39.0576,38.9773,38.9862,478818.0
2020-08-10 11:50:00,43.67,43.76,43.66,43.75,370976.0,38.9862,39.0666,38.9773,39.0576,370976.0
2020-08-10 12:00:00,43.75,43.78,43.74,43.77,320467.0,39.0576,39.0844,39.0487,39.0755,320467.0
2020-08-10 12:10:00,43.77,43.79,43.75,43.76,445926.0,39.0755,39.0933,39.0576,39.0666,445926.0
2020-08-10 12:20:00,43.77,43.79,43.75,43.76,294134.0,39.0755,39.0933,39.0576,39.0666,294134.0
2020-08-10 12:30:00,43.77,43.83,43.76,43.81,298935.0,39.0755,39.129,39.0666,39.1112,298935.0
2020-08-10 12:40:00,43.81,43.87,43.81,43.86,760218.0,39.1112,39.1648,39.1112,39.1558,760218.0
2020-08-10 12:50:00,43.86,43.92,43.86,43.91,722247.0,39.1558,39.2094,39.1558,39.2005,722247.0
2020-08-10 13:00:00,43.91,43.96,43.91,43.95,165889.0,39.2005,39.2451,39.2005,39.2362,165889.0
2020-08-10 13:10:00,43.96,43.96,43.92,43.93,213477.0,39.2451,39.2451,39.2094,39.2183,213477.0
2020-08-10 13:20:00,43.93,43.95,43.91,43.93,102991.0,39.2183,39.2362,39.2005,39.2183,102991.0
2020-08-10 13:30:00,43.93,43.94,43.89,43.9,535045.0,39.2183,39.2272,39.1826,39.1915,535045.0
2020-08-10 13:40:00,43.9,43.92,43.88,43.89,156464.0,39.1915,39.2094,39.1737,39.1826,156464.0
2020-08-10 13:50:00,43.89,43.91,43.88,43.9,133770.0,39.1826,39.2005,39.1737,39.1915,133770.0
2020-08-10 14:00:00,43.9,43.95,43.89,43.94,362767.0,39.1915,39.2362,39.1826,39.2272,362767.0
2020-08-10 14:10:00,43.93,43.95,43.92,43.95,399423.0,39.2183,39.2362,39.2094,39.2362,399423.0
2020-08-10 14:20:00,43.95,43.96,43.93,43.95,949465.0,39.2362,39.2451,39.2183,39.2362,949465.0
2020-08-10 14:30:00,43.95,43.96,43.92,43.93,119703.0,39.2362,39.2451,39.2094,39.2183,119703.0
2020-08-10 14:40:00,43.93,43.95,43.9,43.91,119910.0,39.2183,39.2362,39.1915,39.2005,119910.0
2020-08-10 14:50:00,43.91,43.98,43.91,43.98,240343.0,39.2005,39.263,39.2005,39.263,240343.0
2020-08-10 15:00:00,43.98,43.99,43.95,43.96,212287.0,39.263,39.2719,39.2362,39.2451,212287.0
2020-08-10 15:10:00,43.96,43.96,43.92,43.94,472744.0,39.2451,39.2451,39.2094,39.2272,472744.0
2020-08-10 15:20:00,43.94,43.95,43.91,43.92,314981.0,39.2272,39.2362,39.2005,39.2094,314981.0
2020-08-10 15:30:00,43.91,43.94,43.9,43.91,408513.0,39.2005,39.2272,39.1915,39.2005,408513.0
2020-08-10 15:40:00,43.91,43.92,43.88,43.89,709651.0,39.2005,39.2094,39.1737,39.1826,709651.0
2020-08-10 15:50:00,43.88,44.0,43.88,44.0,2576083.0,39.1737,39.2808,39.1737,39.2808,2576083.0
2020-08-11 09:30:00,44.27,44.3,44.17,44.3,2031694.0,39.5219,39.5486,39.4326,39.5486,2031694.0
2020-08-11 09:40:00,44.3,44.34,44.28,44.32,697194.0,39.5486,39.5843,39.5308,39.5665,697194.0
2020-08-11 09:50:00,44.32,44.33,44.22,44.22,1369916.0,39.5665,39.5754,39.4772,39.4772,1369916.0
2020-08-11 10:00:00,44.22,44.23,44.07,44.09,606219.0,39.4772,39.4861,39.3433,39.3612,606219.0
2020-08-11 10:10:00,44.09,44.21,44.09,44.2,786675.0,39.3612,39.4683,39.3612,39.4594,786675.0
2020-08-11 10:20:00,44.21,44.21,44.14,44.16,513985.0,39.4683,39.4683,39.4058,39.4236,513985.0
2020-08-11 10:30:00,44.16,44.27,44.1,44.27,600652.0,39.4236,39.5219,39.3701,39.5219,600652.0
2020-08-11 10:40:00,44.26,44.31,44.25,44.27,557754.0,39.5129,39.5576,39.504,39.5219,557754.0
2020-08-11 10:50:00,44.27,44.32,44.26,44.29,440342.0,39.5219,39.5665,39.5129,39.5397,440342.0
2020-08-11 11:00:00,44.29,44.35,44.27,44.34,399905.0,39.5397,39.5933,39.5219,39.5843,399905.0
2020-08-11 11:10:00,44.35,44.36,44.3,44.3,264685.0,39.5933,39.6022,39.5486,39.5486,264685.0
2020-08-11 11:20:00,44.3,44.32,44.26,44.26,583626.0,39.5486,39.5665,39.5129,39.5129,583626.0
2020-08-11 11:30:00,44.26,44.31,44.22,44.27,288297.0,39.5129,39.5576,39.4772,39.5219,288297.0
2020-08-11 11:40:00,44.27,44.29,44.21,44.22,273098.0,39.5219,39.5397,39.4683,39.4772,273098.0
2020-08-11 11:50:00,44.22,44.23,44.18,44.2,360519.0,39.4772,39.4861,39.4415,39.4594,360519.0
2020-08-11 12:00:00,44.19,44.2,44.15,44.18,682464.0,39.4504,39.4594,39.4147,39.4415,682464.0
2020-08-11 12:10:00,44.18,44.22,44.16,44.21,322761.0,39.4415,39.4772,39.4236,39.4683,322761.0
2020-08-11 12:20:00,44.21,44.27,44.21,44.26,304262.0,39.4683,39.5219,39.4683,39.5129,304262.0
2020-08-11 12:30:00,44.25,44.28,44.23,44.27,170621.0,39.504,39.5308,39.4861,39.5219,170621.0
2020-08-11 12:40:00,44.27,44.29,44.26,44.28,142356.0,39.5219,39.5397,39.5129,39.5308,142356.0
2020-08-11 12:50:00,44.28,44.3,44.26,44.28,411911.0,39.5308,39.5486,39.5129,39.5308,411911.0
2020-08-11 13:00:00,44.28,44.28,44.25,44.27,184830.0,39.5308,39.5308,39.504,39.5219,184830.0
2020-08-11 13:10:00,44.27,44.27,44.2,44.22,430740.0,39.5219,39.5219,39.4594,39.4772,430740.0
2020-08-11 13:20:00,44.22,44.26,44.2,44.23,301530.0,39.4772,39.5129,39.4594,39.4861,301530.0
2020-08-11 13:30:00,44.23,44.23,44.19,44.21,525556.0,39.4861,39.4861,39.4504,39.4683,525556.0
2020-08-11 13:40:00,44.21,44.22,44.18,44.19,155837.0,39.4683,39.4772,39.4415,39.4504,155837.0
2020-08-11 13:50:00,44.18,44.24,44.18,44.21,146103.0,39.4415,39.4951,39.4415,39.4683,146103.0
2020-08-11 14:00:00,44.21,44.23,44.2,44.23,169677.0,39.4683,39.4861,39.4594,39.4861,169677.0
2020-08-11 14:10:00,44.23,44.24,44.16,44.18,431888.0,39.4861,39.4951,39.4236,39.4415,431888.0
2020-08-11 14:20:00,44.18,44.19,44.08,44.08,3386276.0,39.4415,39.4504,39.3522,39.3522,3386276.0
2020-08-11 14:30:00,44.08,44.08,44.01,44.05,924630.0,39.3522,39.3522,39.2897,39.3254,924630.0
2020-08-11 14:40:00,44.05,44.1,44.04,44.04,1250016.0,39.3254,39.3701,39.3165,39.3165,1250016.0
2020-08-11 14:50:00,44.04,44.09,44.03,44.06,332179.0,39.3165,39.3612,39.3076,39.3344,332179.0
2020-08-11 15:00:00,44.07,44.07,44.0,44.02,439872.0,39.3433,39.3433,39.2808,39.2987,439872.0
2020-08-11 15:10:00,44.01,44.07,43.81,43.83,3338828.0,39.2897,39.3433,39.1112,39.129,3338828.0
2020-08-11 15:20:00,43.84,43.94,43.82,43.93,1222665.0,39.138,39.2272,39.1201,39.2183,1222665.0
2020-08-11 15:30:00,43.93,43.94,43.84,43.89,899561.0,39.2183,39.2272,39.138,39.1826,899561.0
2020-08-11 15:40:00,43.9,43.93,43.85,43.9,1304279.0,39.1915,39.2183,39.1469,39.1915,1304279.0
2020-08-11 15:50:00,43.9,43.9,43.82,43.86,3073789.0,39.1915,39.1915,39.1201,39.1558,3073789.0
2020-08-12 09:30:00,44.31,44.37,44.27,44.27,5172210.0,39.5576,39.6111,39.5219,39.5219,5172210.0
2020-08-12 09:40:00,44.27,44.32,44.21,44.32,1499165.0,39.5219,39.5665,39.4683,39.5665,1499165.0
2020-08-12 09:50:00,44.32,44.33,44.25,44.27,4222145.0,39.5665,39.5754,39.504,39.5219,4222145.0
2020-08-12 10:00:00,44.26,44.29,44.23,44.25,560442.0,39.5129,39.5397,39.4861,39.504,560442.0
2020-08-12 10:10:00,44.25,44.32,44.24,44.31,450954.0,39.504,39.5665,39.4951,39.5576,450954.0
2020-08-12 10:20:00,44.31,44.43,44.3,44.41,808022.0,39.5576,39.6647,39.5486,39.6468,808022.0
2020-08-12 10:30:00,44.42,44.44,44.37,44.38,537343.0,39.6558,39.6736,39.6111,39.6201,537343.0
2020-08-12 10:40:00,44.38,44.43,44.37,44.42,503179.0,39.6201,39.6647,39.6111,39.6558,503179.0
2020-08-12 10:50:00,44.42,44.52,44.42,44.51,699949.0,39.6558,39.745,39.6558,39.7361,699949.0
2020-08-12 11:00:00,44.51,44.53,44.47,44.49,621172.0,39.7361,39.754,39.7004,39.7183,621172.0
2020-08-12 11:10:00,44.49,44.5,44.46,44.48,460112.0,39.7183,39.7272,39.6915,39.7093,460112.0
2020-08-12 11:20:00,44.47,44.52,44.47,44.49,421895.0,39.7004,39.745,39.7004,39.7183,421895.0
2020-08-12 11:30:00,44.49,44.53,44.48,44.51,285344.0,39.7183,39.754,39.7093,39.7361,285344.0
2020-08-12 11:40:00,44.5,44.56,44.5,44.53,423826.0,39.7272,39.7807,39.7272,39.754,423826.0
2020-08-12 11:50:00,44.52,44.53,44.47,44.47,263566.0,39.745,39.754,39.7004,39.7004,263566.0
2020-08-12 12:00:00,44.48,44.53,44.47,44.53,218711.0,39.7093,39.754,39.7004,39.754,218711.0
2020-08-12 12:10:00,44.53,44.55,44.52,44.53,281883.0,39.754,39.7718,39.745,39.754,281883.0
2020-08-12 12:20:00,44.53,44.57,44.53,44.57,382526.0,39.754,39.7897,39.754,39.7897,382526.0
2020-08-12 12:30:00,44.57,44.58,44.52,44.56,757948.0,39.7897,39.7986,39.745,39.7807,757948.0
2020-08-12 12:40:00,44.56,44.56,44.52,44.52,242631.0,39.7807,39.7807,39.745,39.745,242631.0
2020-08-12 12:50:00,44.52,44.52,44.44,44.46,486943.0,39.745,39.745,39.6736,39.6915,486943.0
2020-08-12 13:00:00,44.45,44.5,44.45,44.46,178947.0,39.6825,39.7272,39.6825,39.6915,178947.0
2020-08-12 13:10:00,44.47,44.49,44.44,44.46,374623.0,39.7004,39.7183,39.6736,39.6915,374623.0
2020-08-12 13:20:00,44.46,44.48,44.42,44.43,454782.0,39.6915,39.7093,39.6558,39.6647,454782.0
2020-08-12 13:30:00,44.43,44.49,44.43,44.48,306191.0,39.6647,39.7183,39.6647,39.7093,306191.0
2020-08-12 13:40:00,44.48,44.51,44.47,44.51,207751.0,39.7093,39.7361,39.7004,39.7361,207751.0
2020-08-12 13:50:00,44.51,44.54,44.49,44.53,193678.0,39.7361,39.7629,39.7183,39.754,193678.0
2020-08-12 14:00:00,44.53,44.54,44.49,44.5,343520.0,39.754,39.7629,39.7183,39.7272,343520.0
2020-08-12 14:10:00,44.51,44.52,44.49,44.51,363631.0,39.7361,39.745,39.7183,39.7361,363631.0
2020-08-12 14:20:00,44.51,44.54,44.5,44.5,172124.0,39.7361,39.7629,39.7272,39.7272,172124.0
2020-08-12 14:30:00,44.5,44.52,44.49,44.49,135077.0,39.7272,39.745,39.7183,39.7183,135077.0
2020-08-12 14:40:00,44.5,44.54,44.49,44.54,112284.0,39.7272,39.7629,39.7183,39.7629,112284.0
2020-08-12 14:50:00,44.53,44.55,44.49,44.49,234505.0,39.754,39.7718,39.7183,39.7183,234505.0
2020-08-12 15:00:00,44.49,44.52,44.49,44.51,210324.0,39.7183,39.745,39.7183,39.7361,210324.0
2020-08-12 15:10:00,44.51,44.55,44.5,44.54,459864.0,39.7361,39.7718,39.7272,39.7629,459864.0
2020-08-12 15:20:00,44.54,44.55,44.51,44.51,627041.0,39.7629,39.7718,39.7361,39.7361,627041.0
2020-08-12 15:30:00,44.52,44.52,44.44,44.48,610308.0,39.745,39.745,39.6736,39.7093,610308.0
2020-08-12 15:40:00,44.49,44.5,44.46,44.5,670681.0,39.7183,39.7272,39.6915,39.7272,670681.0
2020-08-12 15:50:00,44.5,44.51,44.44,44.46,2948516.0,39.7272,39.7361,39.6736,39.6915,2948516.0
2020-08-13 09:30:00,44.4,44.41,44.3,44.38,1165385.0,39.6379,39.6468,39.5486,39.6201,1165385.0
2020-08-13 09:40:00,44.38,44.44,44.32,44.36,882290.0,39.6201,39.6736,39.5665,39.6022,882290.0
2020-08-13 09:50:00,44.37,44.39,44.32,44.37,674152.0,39.6111,39.629,39.5665,39.6111,674152.0
2020-08-13 10:00:00,44.37,44.39,44.34,44.37,688666.0,39.6111,39.629,39.5843,39.6111,688666.0
2020-08-13 10:10:00,44.36,44.39,44.29,44.35,797867.0,39.6022,39.629,39.5397,39.5933,797867.0
2020-08-13 10:20:00,44.36,44.41,44.35,44.39,521735.0,39.6022,39.6468,39.5933,39.629,521735.0
2020-08-13 10:30:00,44.38,44.43,44.38,44.42,268264.0,39.6201,39.6647,39.6201,39.6558,268264.0
2020-08-13 10:40:00,44.41,44.44,44.38,44.43,644954.0,39.6468,39.6736,39.6201,39.6647,644954.0
2020-08-13 10:50:00,44.43,44.45,44.39,44.44,1383730.0,39.6647,39.6825,39.629,39.6736,1383730.0
2020-08-13 11:00:00,44.44,44.47,44.43,44.45,359994.0,39.6736,39.7004,39.6647,39.6825,359994.0
2020-08-13 11:10:00,44.45,44.45,44.42,44.44,841590.0,39.6825,39.6825,39.6558,39.6736,841590.0
2020-08-13 11:20:00,44.43,44.44,44.38,44.4,416360.0,39.6647,39.6736,39.6201,39.6379,416360.0
2020-08-13 11:30:00,44.4,44.4,44.31,44.32,713781.0,39.6379,39.6379,39.5576,39.5665,713781.0
2020-08-13 11:40:00,44.31,44.31,44.27,44.29,409730.0,39.5576,39.5576,39.5219,39.5397,409730.0
2020-08-13 11:50:00,44.3,44.33,44.3,44.31,188290.0,39.5486,39.5754,39.5486,39.5576,188290.0
2020-08-13 12:00:00,44.31,44.36,44.31,44.36,167929.0,39.5576,39.6022,39.5576,39.6022,167929.0
2020-08-13 12:10:00,44.36,44.4,44.35,44.38,567789.0,39.6022,39.6379,39.5933,39.6201,567789.0
2020-08-13 12:20:00,44.38,44.41,44.37,44.39,175265.0,39.6201,39.6468,39.6111,39.629,175265.0
2020-08-13 12:30:00,44.39,44.43,44.38,44.42,133691.0,39.629,39.6647,39.6201,39.6558,133691.0
2020-08-13 12:40:00,44.42,44.44,44.41,44.42,262422.0,39.6558,39.6736,39.6468,39.6558,262422.0
2020-08-13 12:50:00,44.42,44.44,44.41,44.44,202076.0,39.6558,39.6736,39.6468,39.6736,202076.0
2020-08-13 13:00:00,44.44,44.45,44.38,44.39,256798.0,39.6736,39.6825,39.6201,39.629,256798.0
2020-08-13 13:10:00,44.39,44.41,44.37,44.38,215680.0,39.629,39.6468,39.6111,39.6201,215680.0
2020-08-13 13:20:00,44.38,44.39,44.34,44.37,195607.0,39.6201,39.629,39.5843,39.6111,195607.0
2020-08-13 13:30:00,44.36,44.38,44.31,44.35,348687.0,39.6022,39.6201,39.5576,39.5933,348687.0
2020-08-13 13:40:00,44.35,44.4,44.33,44.4,117950.0,39.5933,39.6379,39.5754,39.6379,117950.0
2020-08-13 13:50:00,44.4,44.41,44.37,44.38,226594.0,39.6379,39.6468,39.6111,39.6201,226594.0
2020-08-13 14:00:00,44.38,44.4,44.32,44.33,194897.0,39.6201,39.6379,39.5665,39.5754,194897.0
2020-08-13 14:10:00,44.33,44.33,44.25,44.26,172375.0,39.5754,39.5754,39.504,39.5129,172375.0
2020-08-13 14:20:00,44.26,44.27,44.19,44.23,917920.0,39.5129,39.5219,39.4504,39.4861,917920.0
2020-08-13 14:30:00,44.23,44.25,44.15,44.19,496135.0,39.4861,39.504,39.4147,39.4504,496135.0
2020-08-13 14:40:00,44.18,44.24,44.18,44.21,439024.0,39.4415,39.4951,39.4415,39.4683,439024.0
2020-08-13 14:50:00,44.21,44.21,44.13,44.17,808780.0,39.4683,39.4683,39.3969,39.4326,808780.0
2020-08-13 15:00:00,44.17,44.2,44.14,44.15,284634.0,39.4326,39.4594,39.4058,39.4147,284634.0
2020-08-13 15:10:00,44.16,44.22,44.13,44.22,252605.0,39.4236,39.4772,39.3969,39.4772,252605.0
2020-08-13 15:20:00,44.22,44.27,44.22,44.27,483377.0,39.4772,39.5219,39.4772,39.5219,483377.0
2020-08-13 15:30:00,44.27,44.3,44.25,44.26,510958.0,39.5219,39.5486,39.504,39.5129,510958.0
2020-08-13 15:40:00,44.25,44.3,44.24,44.27,554857.0,39.504,39.5486,39.4951,39.5219,554857.0
2020-08-13 15:50:00,44.27,44.32,44.24,44.31,2920364.0,39.5219,39.5665,39.4951,39.5576,2920364.0
2020-08-14 09:30:00,44.21,44.27,44.17,44.25,1902645.0,39.4683,39.5219,39.4326,39.504,1902645.0
2020-08-14 09:40:00,44.25,44.3,44.23,44.25,609738.0,39.504,39.5486,39.4861,39.504,609738.0
2020-08-14 09:50:00,44.25,44.31,44.24,44.29,889636.0,39.504,39.5576,39.4951,39.5397,889636.0
2020-08-14 10:00:00,44.3,44.31,44.22,44.26,1739645.0,39.5486,39.5576,39.4772,39.5129,1739645.0
2020-08-14 10:10:00,44.27,44.27,44.2,44.21,290964.0,39.5219,39.5219,39.4594,39.4683,290964.0
2020-08-14 10:20:00,44.21,44.22,44.14,44.16,411729.0,39.4683,39.4772,39.4058,39.4236,411729.0
2020-08-14 10:30:00,44.16,44.23,44.14,44.21,552001.0,39.4236,39.4861,39.4058,39.4683,552001.0
2020-08-14 10:40:00,44.21,44.3,44.21,44.28,534973.0,39.4683,39.5486,39.4683,39.5308,534973.0
2020-08-14 10:50:00,44.28,44.29,44.22,44.23,347224.0,39.5308,39.5397,39.4772,39.4861,347224.0
2020-08-14 11:00:00,44.23,44.26,44.2,44.24,168904.0,39.4861,39.5129,39.4594,39.4951,168904.0
2020-08-14 11:10:00,44.23,44.26,44.22,44.25,320971.0,39.4861,39.5129,39.4772,39.504,320971.0
2020-08-14 11:20:00,44.25,44.29,44.24,44.28,247356.0,39.504,39.5397,39.4951,39.5308,247356.0
2020-08-14 11:30:00,44.29,44.3,44.26,44.27,260485.0,39.5397,39.5486,39.5129,39.5219,260485.0
2020-08-14 11:40:00,44.27,44.28,44.22,44.23,723954.0,39.5219,39.5308,39.4772,39.4861,723954.0
2020-08-14 11:50:00,44.23,44.25,44.21,44.24,420220.0,39.4861,39.504,39.4683,39.4951,420220.0
2020-08-14 12:00:00,44.24,44.25,44.22,44.23,492446.0,39.4951,39.504,39.4772,39.4861,492446.0
2020-08-14 12:10:00,44.23,44.25,44.16,44.18,808860.0,39.4861,39.504,39.4236,39.4415,808860.0
2020-08-14 12:20:00,44.17,44.19,44.17,44.19,228473.0,39.4326,39.4504,39.4326,39.4504,228473.0
2020-08-14 12:30:00,44.19,44.21,44.17,44.21,515683.0,39.4504,39.4683,39.4326,39.4683,515683.0
2020-08-14 12:40:00,44.21,44.23,44.18,44.2,236837.0,39.4683,39.4861,39.4415,39.4594,236837.0
2020-08-14 12:50:00,44.2,44.22,44.2,44.21,136817.0,39.4594,39.4772,39.4594,39.4683,136817.0
2020-08-14 13:00:00,44.21,44.23,44.2,44.22,104313.0,39.4683,39.4861,39.4594,39.4772,104313.0
2020-08-14 13:10:00,44.21,44.27,44.21,44.27,405964.0,39.4683,39.5219,39.4683,39.5219,405964.0
2020-08-14 13:20:00,44.27,44.28,44.24,44.27,284454.0,39.5219,39.5308,39.4951,39.5219,284454.0
2020-08-14 13:30:00,44.28,44.29,44.27,44.28,72158.0,39.5308,39.5397,39.5219,39.5308,72158.0
2020-08-14 13:40:00,44.28,44.29,44.23,44.23,464307.0,39.5308,39.5397,39.4861,39.4861,464307.0
2020-08-14 13:50:00,44.23,44.24,44.2,44.23,320899.0,39.4861,39.4951,39.4594,39.4861,320899.0
2020-08-14 14:00:00,44.23,44.24,44.2,44.23,663695.0,39.4861,39.4951,39.4594,39.4861,663695.0
2020-08-14 14:10:00,44.23,44.25,44.22,44.23,1320928.0,39.4861,39.504,39.4772,39.4861,1320928.0
2020-08-14 14:20:00,44.24,44.25,44.2,44.24,206376.0,39.4951,39.504,39.4594,39.4951,206376.0
2020-08-14 14:30:00,44.24,44.26,44.23,44.23,104314.0,39.4951,39.5129,39.4861,39.4861,104314.0
2020-08-14 14:40:00,44.23,44.24,44.19,44.2,302375.0,39.4861,39.4951,39.4504,39.4594,302375.0
2020-08-14 14:50:00,44.2,44.22,44.2,44.2,146552.0,39.4594,39.4772,39.4594,39.4594,146552.0
2020-08-14 15:00:00,44.2,44.21,44.17,44.19,305091.0,39.4594,39.4683,39.4326,39.4504,305091.0
2020-08-14 15:10:00,44.18,44.19,44.15,44.16,266201.0,39.4415,39.4504,39.4147,39.4236,266201.0
2020-08-14 15:20:00,44.16,44.19,44.15,44.19,326638.0,39.4236,39.4504,39.4147,39.4504,326638.0
2020-08-14 15:30:00,44.19,44.19,44.15,44.17,453998.0,39.4504,39.4504,39.4147,39.4326,453998.0
2020-08-14 15:40:00,44.17,44.2,44.15,44.18,680567.0,39.4326,39.4594,39.4147,39.4415,680567.0
2020-08-14 15:50:00,44.18,44.26,44.16,44.25,3174303.0,39.4415,39.5129,39.4236,39.504,3174303.0
2020-08-17 09:30:00,44.57,44.65,44.49,44.61,2005674.0,39.7897,39.8611,39.7183,39.8254,2005674.0
2020-08-17 09:40:00,44.62,44.75,44.62,44.74,1180906.0,39.8343,39.9504,39.8343,39.9414,1180906.0
2020-08-17 09:50:00,44.74,44.79,44.7,44.71,1387640.0,39.9414,39.9861,39.9057,39.9147,1387640.0
2020-08-17 10:00:00,44.71,44.73,44.67,44.7,1422908.0,39.9147,39.9325,39.8789,39.9057,1422908.0
2020-08-17 10:10:00,44.7,44.71,44.62,44.63,1284946.0,39.9057,39.9147,39.8343,39.8432,1284946.0
2020-08-17 10:20:00,44.63,44.72,44.62,44.71,512447.0,39.8432,39.9236,39.8343,39.9147,512447.0
2020-08-17 10:30:00,44.71,44.74,44.7,44.72,441482.0,39.9147,39.9414,39.9057,39.9236,441482.0
2020-08-17 10:40:00,44.72,44.72,44.64,44.66,475610.0,39.9236,39.9236,39.8522,39.87,475610.0
2020-08-17 10:50:00,44.66,44.69,44.63,44.66,547626.0,39.87,39.8968,39.8432,39.87,547626.0
2020-08-17 11:00:00,44.66,44.68,44.62,44.65,733542.0,39.87,39.8879,39.8343,39.8611,733542.0
2020-08-17 11:10:00,44.65,44.69,44.63,44.69,353994.0,39.8611,39.8968,39.8432,39.8968,353994.0
2020-08-17 11:20:00,44.69,44.73,44.67,44.73,528197.0,39.8968,39.9325,39.8789,39.9325,528197.0
2020-08-17 11:30:00,44.73,44.74,44.69,44.7,173846.0,39.9325,39.9414,39.8968,39.9057,173846.0
2020-08-17 11:40:00,44.7,44.7,44.67,44.69,362046.0,39.9057,39.9057,39.8789,39.8968,362046.0
2020-08-17 11:50:00,44.7,44.72,44.68,44.72,165598.0,39.9057,39.9236,39.8879,39.9236,165598.0
2020-08-17 12:00:00,44.72,44.74,44.71,44.72,134274.0,39.9236,39.9414,39.9147,39.9236,134274.0
2020-08-17 12:10:00,44.72,44.73,44.7,44.71,118034.0,39.9236,39.9325,39.9057,39.9147,118034.0
2020-08-17 12:20:00,44.7,44.71,44.65,44.66,604896.0,39.9057,39.9147,39.8611,39.87,604896.0
2020-08-17 12:30:00,44.65,44.67,44.63,44.67,284653.0,39.8611,39.8789,39.8432,39.8789,284653.0
2020-08-17 12:40:00,44.67,44.7,44.66,44.7,140845.0,39.8789,39.9057,39.87,39.9057,140845.0
2020-08-17 12:50:00,44.7,44.72,44.69,44.71,59248.0,39.9057,39.9236,39.8968,39.9147,59248.0
2020-08-17 13:00:00,44.71,44.73,44.7,44.72,124720.0,39.9147,39.9325,39.9057,39.9236,124720.0
2020-08-17 13:10:00,44.72,44.76,44.71,44.76,197277.0,39.9236,39.9593,39.9147,39.9593,197277.0
2020-08-17 13:20:00,44.76,44.77,44.74,44.75,267219.0,39.9593,39.9682,39.9414,39.9504,267219.0
2020-08-17 13:30:00,44.74,44.74,44.7,44.71,131811.0,39.9414,39.9414,39.9057,39.9147,131811.0
2020-08-17 13:40:00,44.71,44.71,44.69,44.7,292487.0,39.9147,39.9147,39.8968,39.9057,292487.0
2020-08-17 13:50:00,44.7,44.72,44.69,44.71,164816.0,39.9057,39.9236,39.8968,39.9147,164816.0
2020-08-17 14:00:00,44.72,44.73,44.7,44.72,228550.0,39.9236,39.9325,39.9057,39.9236,228550.0
2020-08-17 14:10:00,44.72,44.76,44.71,44.75,183693.0,39.9236,39.9593,39.9147,39.9504,183693.0
2020-08-17 14:20:00,44.76,44.79,44.74,44.78,589126.0,39.9593,39.9861,39.9414,39.9772,589126.0
2020-08-17 14:30:00,44.78,44.79,44.76,44.77,389073.0,39.9772,39.9861,39.9593,39.9682,389073.0
2020-08-17 14:40:00,44.76,44.79,44.76,44.79,303677.0,39.9593,39.9861,39.9593,39.9861,303677.0
2020-08-17 14:50:00,44.78,44.79,44.76,44.79,440960.0,39.9772,39.9861,39.9593,39.9861,440960.0
2020-08-17 15:00:00,44.78,44.79,44.75,44.76,430403.0,39.9772,39.9861,39.9504,39.9593,430403.0
2020-08-17 15:10:00,44.76,44.77,44.75,44.77,240442.0,39.9593,39.9682,39.9504,39.9682,240442.0
2020-08-17 15:20:00,44.76,44.77,44.74,44.77,212092.0,39.9593,39.9682,39.9414,39.9682,212092.0
2020-08-17 15:30:00,44.77,44.78,44.75,44.78,328181.0,39.9682,39.9772,39.9504,39.9772,328181.0
2020-08-17 15:40:00,44.78,44.8,44.75,44.8,902748.0,39.9772,39.995,39.9504,39.995,902748.0
2020-08-17 15:50:00,44.8,44.82,44.77,44.78,3709205.0,39.995,40.0129,39.9682,39.9772,3709205.0
2020-08-18 09:30:00,44.8,44.87,44.75,44.82,2001281.0,39.995,40.0575,39.9504,40.0129,2001281.0
2020-08-18 09:40:00,44.83,44.84,44.76,44.84,872212.0,40.0218,40.0307,39.9593,40.0307,872212.0
2020-08-18 09:50:00,44.84,44.84,44.66,44.69,2043100.0,40.0307,40.0307,39.87,39.8968,2043100.0
2020-08-18 10:00:00,44.69,44.72,44.58,44.58,1032431.0,39.8968,39.9236,39.7986,39.7986,1032431.0
2020-08-18 10:10:00,44.58,44.65,44.57,44.63,590140.0,39.7986,39.8611,39.7897,39.8432,590140.0
2020-08-18 10:20:00,44.63,44.63,44.46,44.48,1019228.0,39.8432,39.8432,39.6915,39.7093,1019228.0
2020-08-18 10:30:00,44.48,44.59,44.46,44.58,641443.0,39.7093,39.8075,39.6915,39.7986,641443.0
2020-08-18 10:40:00,44.59,44.62,44.55,44.61,645121.0,39.8075,39.8343,39.7718,39.8254,645121.0
2020-08-18 10:50:00,44.61,44.64,44.57,44.61,744145.0,39.8254,39.8522,39.7897,39.8254,744145.0
2020-08-18 11:00:00,44.61,44.63,44.55,44.62,850099.0,39.8254,39.8432,39.7718,39.8343,850099.0
2020-08-18 11:10:00,44.62,44.64,44.59,44.62,245381.0,39.8343,39.8522,39.8075,39.8343,245381.0
2020-08-18 11:20:00,44.62,44.64,44.58,44.59,435822.0,39.8343,39.8522,39.7986,39.8075,435822.0
2020-08-18 11:30:00,44.59,44.65,44.59,44.64,228919.0,39.8075,39.8611,39.8075,39.8522,228919.0
2020-08-18 11:40:00,44.64,44.66,44.62,44.62,436341.0,39.8522,39.87,39.8343,39.8343,436341.0
2020-08-18 11:50:00,44.64,44.68,44.63,44.66,460821.0,39.8522,39.8879,39.8432,39.87,460821.0
2020-08-18 12:00:00,44.66,44.7,44.63,44.69,1118289.0,39.87,39.9057,39.8432,39.8968,1118289.0
2020-08-18 12:10:00,44.69,44.71,44.68,44.71,415189.0,39.8968,39.9147,39.8879,39.9147,415189.0
2020-08-18 12:20:00,44.71,44.72,44.69,44.71,138418.0,39.9147,39.9236,39.8968,39.9147,138418.0
2020-08-18 12:30:00,44.7,44.76,44.69,44.76,378018.0,39.9057,39.9593,39.8968,39.9593,378018.0
2020-08-18 12:40:00,44.75,44.76,44.73,44.73,283876.0,39.9504,39.9593,39.9325,39.9325,283876.0
2020-08-18 12:50:00,44.74,44.76,44.72,44.73,350178.0,39.9414,39.9593,39.9236,39.9325,350178.0
2020-08-18 13:00:00,44.73,44.74,44.69,44.73,331796.0,39.9325,39.9414,39.8968,39.9325,331796.0
2020-08-18 13:10:00,44.73,44.73,44.68,44.7,450787.0,39.9325,39.9325,39.8879,39.9057,450787.0
2020-08-18 13:20:00,44.7,44.7,44.63,44.65,336105.0,39.9057,39.9057,39.8432,39.8611,336105.0
2020-08-18 13:30:00,44.66,44.69,44.65,44.69,94095.0,39.87,39.8968,39.8611,39.8968,94095.0
2020-08-18 13:40:00,44.69,44.69,44.67,44.68,81963.0,39.8968,39.8968,39.8789,39.8879,81963.0
2020-08-18 13:50:00,44.69,44.7,44.67,44.68,184147.0,39.8968,39.9057,39.8789,39.8879,184147.0
2020-08-18 14:00:00,44.68,44.69,44.65,44.69,320741.0,39.8879,39.8968,39.8611,39.8968,320741.0
2020-08-18 14:10:00,44.69,44.7,44.68,44.69,352236.0,39.8968,39.9057,39.8879,39.8968,352236.0
2020-08-18 14:20:00,44.69,44.71,44.68,44.71,189042.0,39.8968,39.9147,39.8879,39.9147,189042.0
2020-08-18 14:30:00,44.71,44.74,44.7,44.72,153680.0,39.9147,39.9414,39.9057,39.9236,153680.0
2020-08-18 14:40:00,44.72,44.73,44.72,44.73,131721.0,39.9236,39.9325,39.9236,39.9325,131721.0
2020-08-18 14:50:00,44.73,44.73,44.7,44.73,237924.0,39.9325,39.9325,39.9057,39.9325,237924.0
2020-08-18 15:00:00,44.72,44.74,44.71,44.72,653849.0,39.9236,39.9414,39.9147,39.9236,653849.0
2020-08-18 15:10:00,44.72,44.78,44.71,44.76,477374.0,39.9236,39.9772,39.9147,39.9593,477374.0
2020-08-18 15:20:00,44.75,44.78,44.74,44.76,319746.0,39.9504,39.9772,39.9414,39.9593,319746.0
2020-08-18 15:30:00,44.76,44.8,44.64,44.65,2808796.0,39.9593,39.995,39.8522,39.8611,2808796.0
2020-08-18 15:40:00,44.65,44.74,44.64,44.72,1334430.0,39.8611,39.9414,39.8522,39.9236,1334430.0
2020-08-18 15:50:00,44.71,44.78,44.68,44.76,8219735.0,39.9147,39.9772,39.8879,39.9593,8219735.0
2020-08-19 09:30:00,44.61,44.62,44.53,44.56,1919359.0,39.8254,39.8343,39.754,39.7807,1919359.0
2020-08-19 09:40:00,44.55,44.57,44.43,44.46,454926.0,39.7718,39.7897,39.6647,39.6915,454926.0
2020-08-19 09:50:00,44.46,44.48,44.38,44.43,609813.0,39.6915,39.7093,39.6201,39.6647,609813.0
2020-08-19 10:00:00,44.43,44.47,44.4,44.47,1138936.0,39.6647,39.7004,39.6379,39.7004,1138936.0
2020-08-19 10:10:00,44.47,44.53,44.44,44.52,755467.0,39.7004,39.754,39.6736,39.745,755467.0
2020-08-19 10:20:00,44.52,44.59,44.51,44.58,835773.0,39.745,39.8075,39.7361,39.7986,835773.0
2020-08-19 10:30:00,44.58,44.61,44.55,44.55,431778.0,39.7986,39.8254,39.7718,39.7718,431778.0
2020-08-19 10:40:00,44.55,44.58,44.53,44.55,361348.0,39.7718,39.7986,39.754,39.7718,361348.0
2020-08-19 10:50:00,44.55,44.59,44.54,44.57,302928.0,39.7718,39.8075,39.7629,39.7897,302928.0
2020-08-19 11:00:00,44.58,44.59,44.5,44.52,2131261.0,39.7986,39.8075,39.7272,39.745,2131261.0
2020-08-19 11:10:00,44.52,44.52,44.46,44.47,499254.0,39.745,39.745,39.6915,39.7004,499254.0
2020-08-19 11:20:00,44.47,44.51,44.46,44.5,303650.0,39.7004,39.7361,39.6915,39.7272,303650.0
2020-08-19 11:30:00,44.51,44.58,44.5,44.56,435526.0,39.7361,39.7986,39.7272,39.7807,435526.0
2020-08-19 11:40:00,44.56,44.58,44.54,44.57,186177.0,39.7807,39.7986,39.7629,39.7897,186177.0
2020-08-19 11:50:00,44.57,44.58,44.54,44.55,67212.0,39.7897,39.7986,39.7629,39.7718,67212.0
2020-08-19 12:00:00,44.55,44.57,44.54,44.56,532768.0,39.7718,39.7897,39.7629,39.7807,532768.0
2020-08-19 12:10:00,44.56,44.58,44.53,44.53,213932.0,39.7807,39.7986,39.754,39.754,213932.0
2020-08-19 12:20:00,44.53,44.54,44.51,44.53,240534.0,39.754,39.7629,39.7361,39.754,240534.0
2020-08-19 12:30:00,44.54,44.54,44.51,44.52,114874.0,39.7629,39.7629,39.7361,39.745,114874.0
2020-08-19 12:40:00,44.52,44.52,44.49,44.51,167530.0,39.745,39.745,39.7183,39.7361,167530.0
2020-08-19 12:50:00,44.51,44.52,44.5,44.52,139327.0,39.7361,39.745,39.7272,39.745,139327.0
2020-08-19 13:00:00,44.52,44.52,44.49,44.5,169338.0,39.745,39.745,39.7183,39.7272,169338.0
2020-08-19 13:10:00,44.5,44.56,44.49,44.56,208845.0,39.7272,39.7807,39.7183,39.7807,208845.0
2020-08-19 13:20:00,44.55,44.56,44.52,44.53,76918.0,39.7718,39.7807,39.745,39.754,76918.0
2020-08-19 13:30:00,44.53,44.54,44.52,44.54,142020.0,39.754,39.7629,39.745,39.7629,142020.0
2020-08-19 13:40:00,44.54,44.56,44.53,44.55,144865.0,39.7629,39.7807,39.754,39.7718,144865.0
2020-08-19 13:50:00,44.55,44.58,44.53,44.57,950359.0,39.7718,39.7986,39.754,39.7897,950359.0
2020-08-19 14:00:00,44.57,44.58,44.43,44.44,1207599.0,39.7897,39.7986,39.6647,39.6736,1207599.0
2020-08-19 14:10:00,44.44,44.44,44.26,44.27,2581562.0,39.6736,39.6736,39.5129,39.5219,2581562.0
2020-08-19 14:20:00,44.28,44.35,44.2,44.31,1875823.0,39.5308,39.5933,39.4594,39.5576,1875823.0
2020-08-19 14:30:00,44.32,44.35,44.27,44.32,605651.0,39.5665,39.5933,39.5219,39.5665,605651.0
2020-08-19 14:40:00,44.33,44.38,44.3,44.34,267183.0,39.5754,39.6201,39.5486,39.5843,267183.0
2020-08-19 14:50:00,44.35,44.39,44.35,44.38,555494.0,39.5933,39.629,39.5933,39.6201,555494.0
2020-08-19 15:00:00,44.38,44.41,44.36,44.39,316528.0,39.6201,39.6468,39.6022,39.629,316528.0
2020-08-19 15:10:00,44.39,44.41,44.35,44.36,403368.0,39.629,39.6468,39.5933,39.6022,403368.0
2020-08-19 15:20:00,44.35,44.36,44.31,44.34,457913.0,39.5933,39.6022,39.5576,39.5843,457913.0
2020-08-19 15:30:00,44.34,44.35,44.27,44.28,405868.0,39.5843,39.5933,39.5219,39.5308,405868.0
2020-08-19 15:40:00,44.28,44.3,44.21,44.22,972283.0,39.5308,39.5486,39.4683,39.4772,972283.0
2020-08-19 15:50:00,44.22,44.25,44.19,44.21,3120465.0,39.4772,39.504,39.4504,39.4683,3120465.0
2020-08-20 09:30:00,43.46,43.54,43.37,43.45,2631886.0,38.7987,38.8701,38.7184,38.7898,2631886.0
2020-08-20 09:40:00,43.46,43.53,43.39,43.53,2081590.0,38.7987,38.8612,38.7362,38.8612,2081590.0
2020-08-20 09:50:00,43.52,43.57,43.52,43.53,1324188.0,38.8523,38.8969,38.8523,38.8612,1324188.0
2020-08-20 10:00:00,43.52,43.54,43.43,43.48,1292836.0,38.8523,38.8701,38.7719,38.8166,1292836.0
2020-08-20 10:10:00,43.48,43.53,43.46,43.52,526787.0,38.8166,38.8612,38.7987,38.8523,526787.0
2020-08-20 10:20:00,43.52,43.54,43.49,43.51,523853.0,38.8523,38.8701,38.8255,38.8434,523853.0
2020-08-20 10:30:00,43.52,43.54,43.49,43.49,703507.0,38.8523,38.8701,38.8255,38.8255,703507.0
2020-08-20 10:40:00,43.5,43.55,43.47,43.55,566695.0,38.8344,38.8791,38.8077,38.8791,566695.0
2020-08-20 10:50:00,43.55,43.6,43.53,43.54,510928.0,38.8791,38.9237,38.8612,38.8701,510928.0
2020-08-20 11:00:00,43.54,43.54,43.47,43.48,370966.0,38.8701,38.8701,38.8077,38.8166,370966.0
2020-08-20 11:10:00,43.48,43.55,43.47,43.55,356572.0,38.8166,38.8791,38.8077,38.8791,356572.0
2020-08-20 11:20:00,43.55,43.62,43.54,43.6,200920.0,38.8791,38.9416,38.8701,38.9237,200920.0
2020-08-20 11:30:00,43.59,43.66,43.59,43.66,404528.0,38.9148,38.9773,38.9148,38.9773,404528.0
2020-08-20 11:40:00,43.66,43.7,43.64,43.69,445966.0,38.9773,39.013,38.9594,39.0041,445966.0
2020-08-20 11:50:00,43.69,43.74,43.68,43.72,443950.0,39.0041,39.0487,38.9951,39.0308,443950.0
2020-08-20 12:00:00,43.72,43.77,43.71,43.76,685531.0,39.0308,39.0755,39.0219,39.0666,685531.0
2020-08-20 12:10:00,43.76,43.81,43.76,43.79,815392.0,39.0666,39.1112,39.0666,39.0933,815392.0
2020-08-20 12:20:00,43.79,43.8,43.76,43.77,222437.0,39.0933,39.1023,39.0666,39.0755,222437.0
2020-08-20 12:30:00,43.77,43.79,43.75,43.78,299891.0,39.0755,39.0933,39.0576,39.0844,299891.0
2020-08-20 12:40:00,43.78,43.8,43.77,43.77,201723.0,39.0844,39.1023,39.0755,39.0755,201723.0
2020-08-20 12:50:00,43.78,43.83,43.77,43.8,303092.0,39.0844,39.129,39.0755,39.1023,303092.0
2020-08-20 13:00:00,43.8,43.85,43.8,43.82,467090.0,39.1023,39.1469,39.1023,39.1201,467090.0
2020-08-20 13:10:00,43.82,43.85,43.81,43.84,274690.0,39.1201,39.1469,39.1112,39.138,274690.0
2020-08-20 13:20:00,43.84,43.86,43.81,43.81,281707.0,39.138,39.1558,39.1112,39.1112,281707.0
2020-08-20 13:30:00,43.82,43.84,43.81,43.84,500473.0,39.1201,39.138,39.1112,39.138,500473.0
2020-08-20 13:40:00,43.84,43.89,43.83,43.85,311357.0,39.138,39.1826,39.129,39.1469,311357.0
2020-08-20 13:50:00,43.85,43.86,43.81,43.83,160353.0,39.1469,39.1558,39.1112,39.129,160353.0
2020-08-20 14:00:00,43.83,43.85,43.82,43.84,290970.0,39.129,39.1469,39.1201,39.138,290970.0
2020-08-20 14:10:00,43.84,43.89,43.82,43.88,243283.0,39.138,39.1826,39.1201,39.1737,243283.0
2020-08-20 14:20:00,43.88,43.93,43.86,43.91,616208.0,39.1737,39.2183,39.1558,39.2005,616208.0
2020-08-20 14:30:00,43.92,43.94,43.89,43.9,166350.0,39.2094,39.2272,39.1826,39.1915,166350.0
2020-08-20 14:40:00,43.89,43.97,43.88,43.96,3467342.0,39.1826,39.254,39.1737,39.2451,3467342.0
2020-08-20 14:50:00,43.96,43.97,43.94,43.96,365060.0,39.2451,39.254,39.2272,39.2451,365060.0
2020-08-20 15:00:00,43.95,44.03,43.95,44.02,3613440.0,39.2362,39.3076,39.2362,39.2987,3613440.0
2020-08-20 15:10:00,44.02,44.03,43.98,44.0,605195.0,39.2987,39.3076,39.263,39.2808,605195.0
2020-08-20 15:20:00,44.0,44.0,43.95,43.98,366550.0,39.2808,39.2808,39.2362,39.263,366550.0
2020-08-20 15:30:00,43.98,44.01,43.96,43.98,451511.0,39.263,39.2897,39.2451,39.263,451511.0
2020-08-20 15:40:00,43.98,44.06,43.97,44.02,1324884.0,39.263,39.3344,39.254,39.2987,1324884.0
2020-08-20 15:50:00,44.02,44.07,44.0,44.05,6179995.0,39.2987,39.3433,39.2808,39.3254,6179995.0
2020-08-21 09:30:00,43.98,43.98,43.79,43.86,8492142.0,39.263,39.263,39.0933,39.1558,8492142.0
2020-08-21 09:40:00,43.86,43.92,43.82,43.89,2414333.0,39.1558,39.2094,39.1201,39.1826,2414333.0
2020-08-21 09:50:00,43.9,43.95,43.84,43.94,679375.0,39.1915,39.2362,39.138,39.2272,679375.0
2020-08-21 10:00:00,43.95,43.97,43.86,43.91,642774.0,39.2362,39.254,39.1558,39.2005,642774.0
2020-08-21 10:10:00,43.91,43.95,43.87,43.93,644000.0,39.2005,39.2362,39.1648,39.2183,644000.0
2020-08-21 10:20:00,43.92,44.01,43.91,43.99,957787.0,39.2094,39.2897,39.2005,39.2719,957787.0
2020-08-21 10:30:00,43.99,44.07,43.98,44.05,676671.0,39.2719,39.3433,39.263,39.3254,676671.0
2020-08-21 10:40:00,44.05,44.07,44.02,44.06,205199.0,39.3254,39.3433,39.2987,39.3344,205199.0
2020-08-21 10:50:00,44.06,44.3,44.06,44.18,1607921.0,39.3344,39.5486,39.3344,39.4415,1607921.0
2020-08-21 11:00:00,44.17,44.2,44.09,44.14,824282.0,39.4326,39.4594,39.3612,39.4058,824282.0
2020-08-21 11:10:00,44.13,44.2,44.1,44.14,1082459.0,39.3969,39.4594,39.3701,39.4058,1082459.0
2020-08-21 11:20:00,44.14,44.21,44.13,44.19,438869.0,39.4058,39.4683,39.3969,39.4504,438869.0
2020-08-21 11:30:00,44.2,44.2,44.11,44.16,450836.0,39.4594,39.4594,39.379,39.4236,450836.0
2020-08-21 11:40:00,44.16,44.17,44.12,44.15,572545.0,39.4236,39.4326,39.3879,39.4147,572545.0
2020-08-21 11:50:00,44.14,44.17,44.11,44.13,478362.0,39.4058,39.4326,39.379,39.3969,478362.0
2020-08-21 12:00:00,44.13,44.17,44.11,44.15,325509.0,39.3969,39.4326,39.379,39.4147,325509.0
2020-08-21 12:10:00,44.15,44.17,44.12,44.14,281831.0,39.4147,39.4326,39.3879,39.4058,281831.0
2020-08-21 12:20:00,44.15,44.16,44.1,44.13,401855.0,39.4147,39.4236,39.3701,39.3969,401855.0
2020-08-21 12:30:00,44.13,44.13,44.07,44.08,369267.0,39.3969,39.3969,39.3433,39.3522,369267.0
2020-08-21 12:40:00,44.07,44.1,44.06,44.1,146454.0,39.3433,39.3701,39.3344,39.3701,146454.0
2020-08-21 12:50:00,44.1,44.11,44.07,44.09,130634.0,39.3701,39.379,39.3433,39.3612,130634.0
2020-08-21 13:00:00,44.09,44.12,44.08,44.11,228863.0,39.3612,39.3879,39.3522,39.379,228863.0
2020-08-21 13:10:00,44.12,44.16,44.1,44.15,162586.0,39.3879,39.4236,39.3701,39.4147,162586.0
2020-08-21 13:20:00,44.16,44.16,44.12,44.13,91657.0,39.4236,39.4236,39.3879,39.3969,91657.0
2020-08-21 13:30:00,44.12,44.16,44.11,44.15,353101.0,39.3879,39.4236,39.379,39.4147,353101.0
2020-08-21 13:40:00,44.16,44.17,44.12,44.16,301081.0,39.4236,39.4326,39.3879,39.4236,301081.0
2020-08-21 13:50:00,44.16,44.17,44.12,44.16,144676.0,39.4236,39.4326,39.3879,39.4236,144676.0
2020-08-21 14:00:00,44.16,44.18,44.14,44.17,280129.0,39.4236,39.4415,39.4058,39.4326,280129.0
2020-08-21 14:10:00,44.17,44.21,44.15,44.19,274199.0,39.4326,39.4683,39.4147,39.4504,274199.0
2020-08-21 14:20:00,44.19,44.2,44.17,44.2,94598.0,39.4504,39.4594,39.4326,39.4594,94598.0
2020-08-21 14:30:00,44.2,44.24,44.2,44.21,234107.0,39.4594,39.4951,39.4594,39.4683,234107.0
2020-08-21 14:40:00,44.21,44.22,44.19,44.2,402303.0,39.4683,39.4772,39.4504,39.4594,402303.0
2020-08-21 14:50:00,44.21,44.23,44.2,44.22,80674.0,39.4683,39.4861,39.4594,39.4772,80674.0
2020-08-21 15:00:00,44.22,44.25,44.2,44.22,692855.0,39.4772,39.504,39.4594,39.4772,692855.0
2020-08-21 15:10:00,44.22,44.23,44.19,44.21,385845.0,39.4772,39.4861,39.4504,39.4683,385845.0
2020-08-21 15:20:00,44.21,44.22,44.19,44.2,332889.0,39.4683,39.4772,39.4504,39.4594,332889.0
2020-08-21 15:30:00,44.21,44.21,44.18,44.21,690467.0,39.4683,39.4683,39.4415,39.4683,690467.0
2020-08-21 15:40:00,44.21,44.22,44.19,44.2,818196.0,39.4683,39.4772,39.4504,39.4594,818196.0
2020-08-21 15:50:00,44.2,44.28,44.19,44.27,3142242.0,39.4594,39.5308,39.4504,39.5219,3142242.0
2020-08-24 09:30:00,44.94,44.96,44.82,44.93,1067914.0,40.12,40.1378,40.0129,40.1111,1067914.0
2020-08-24 09:40:00,44.94,44.97,44.86,44.9,1447761.0,40.12,40.1468,40.0486,40.0843,1447761.0
2020-08-24 09:50:00,44.9,44.91,44.75,44.81,1896033.0,40.0843,40.0932,39.9504,40.0039,1896033.0
2020-08-24 10:00:00,44.81,44.82,44.71,44.79,1041831.0,40.0039,40.0129,39.9147,39.9861,1041831.0
2020-08-24 10:10:00,44.79,44.89,44.78,44.87,766909.0,39.9861,40.0754,39.9772,40.0575,766909.0
2020-08-24 10:20:00,44.88,44.89,44.8,44.8,712087.0,40.0664,40.0754,39.995,39.995,712087.0
2020-08-24 10:30:00,44.81,44.83,44.76,44.81,753310.0,40.0039,40.0218,39.9593,40.0039,753310.0
2020-08-24 10:40:00,44.81,44.81,44.7,44.74,531710.0,40.0039,40.0039,39.9057,39.9414,531710.0
2020-08-24 10:50:00,44.74,44.75,44.6,44.64,1617735.0,39.9414,39.9504,39.8165,39.8522,1617735.0
2020-08-24 11:00:00,44.64,44.7,44.61,44.67,478417.0,39.8522,39.9057,39.8254,39.8789,478417.0
2020-08-24 11:10:00,44.67,44.69,44.63,44.65,296648.0,39.8789,39.8968,39.8432,39.8611,296648.0
2020-08-24 11:20:00,44.65,44.66,44.6,44.6,676025.0,39.8611,39.87,39.8165,39.8165,676025.0
2020-08-24 11:30:00,44.6,44.66,44.59,44.65,415185.0,39.8165,39.87,39.8075,39.8611,415185.0
2020-08-24 11:40:00,44.65,44.71,44.65,44.68,335158.0,39.8611,39.9147,39.8611,39.8879,335158.0
2020-08-24 11:50:00,44.69,44.69,44.64,44.66,608254.0,39.8968,39.8968,39.8522,39.87,608254.0
2020-08-24 12:00:00,44.67,44.7,44.65,44.66,291137.0,39.8789,39.9057,39.8611,39.87,291137.0
2020-08-24 12:10:00,44.66,44.71,44.66,44.7,376065.0,39.87,39.9147,39.87,39.9057,376065.0
2020-08-24 12:20:00,44.7,44.7,44.66,44.66,267565.0,39.9057,39.9057,39.87,39.87,267565.0
2020-08-24 12:30:00,44.66,44.67,44.64,44.65,390403.0,39.87,39.8789,39.8522,39.8611,390403.0
2020-08-24 12:40:00,44.65,44.67,44.62,44.66,340005.0,39.8611,39.8789,39.8343,39.87,340005.0
2020-08-24 12:50:00,44.66,44.67,44.64,44.65,117897.0,39.87,39.8789,39.8522,39.8611,117897.0
2020-08-24 13:00:00,44.65,44.7,44.64,44.68,212920.0,39.8611,39.9057,39.8522,39.8879,212920.0
2020-08-24 13:10:00,44.68,44.71,44.67,44.67,445317.0,39.8879,39.9147,39.8789,39.8789,445317.0
2020-08-24 13:20:00,44.68,44.7,44.67,44.7,56367.0,39.8879,39.9057,39.8789,39.9057,56367.0
2020-08-24 13:30:00,44.69,44.71,44.68,44.71,90807.0,39.8968,39.9147,39.8879,39.9147,90807.0
2020-08-24 13:40:00,44.71,44.71,44.66,44.68,184875.0,39.9147,39.9147,39.87,39.8879,184875.0
2020-08-24 13:50:00,44.68,44.72,44.67,44.71,204497.0,39.8879,39.9236,39.8789,39.9147,204497.0
2020-08-24 14:00:00,44.72,44.72,44.69,44.71,70275.0,39.9236,39.9236,39.8968,39.9147,70275.0
2020-08-24 14:10:00,44.72,44.72,44.69,44.71,136251.0,39.9236,39.9236,39.8968,39.9147,136251.0
2020-08-24 14:20:00,44.7,44.7,44.66,44.67,253376.0,39.9057,39.9057,39.87,39.8789,253376.0
2020-08-24 14:30:00,44.67,44.69,44.65,44.66,140112.0,39.8789,39.8968,39.8611,39.87,140112.0
2020-08-24 14:40:00,44.66,44.67,44.64,44.65,128915.0,39.87,39.8789,39.8522,39.8611,128915.0
2020-08-24 14:50:00,44.65,44.66,44.62,44.65,147858.0,39.8611,39.87,39.8343,39.8611,147858.0
2020-08-24 15:00:00,44.65,44.66,44.62,44.63,208421.0,39.8611,39.87,39.8343,39.8432,208421.0
2020-08-24 15:10:00,44.62,44.68,44.62,44.68,308446.0,39.8343,39.8879,39.8343,39.8879,308446.0
2020-08-24 15:20:00,44.68,44.71,44.66,44.7,329907.0,39.8879,39.9147,39.87,39.9057,329907.0
2020-08-24 15:30:00,44.69,44.72,44.68,44.72,604157.0,39.8968,39.9236,39.8879,39.9236,604157.0
2020-08-24 15:40:00,44.72,44.75,44.71,44.73,855978.0,39.9236,39.9504,39.9147,39.9325,855978.0
2020-08-24 15:50:00,44.73,44.76,44.71,44.76,3371099.0,39.9325,39.9593,39.9147,39.9593,3371099.0
2020-08-25 09:30:00,44.92,44.93,44.82,44.84,1409754.0,40.1021,40.1111,40.0129,40.0307,1409754.0
2020-08-25 09:40:00,44.84,44.92,44.82,44.91,963311.0,40.0307,40.1021,40.0129,40.0932,963311.0
2020-08-25 09:50:00,44.91,44.93,44.86,44.93,509609.0,40.0932,40.1111,40.0486,40.1111,509609.0
2020-08-25 10:00:00,44.93,44.97,44.89,44.89,641030.0,40.1111,40.1468,40.0754,40.0754,641030.0
2020-08-25 10:10:00,44.89,45.01,44.88,45.0,438311.0,40.0754,40.1825,40.0664,40.1736,438311.0
2020-08-25 10:20:00,45.0,45.01,44.93,44.96,1247821.0,40.1736,40.1825,40.1111,40.1378,1247821.0
2020-08-25 10:30:00,44.96,45.05,44.91,45.04,930588.0,40.1378,40.2182,40.0932,40.2093,930588.0
2020-08-25 10:40:00,45.05,45.05,44.97,45.0,1330652.0,40.2182,40.2182,40.1468,40.1736,1330652.0
2020-08-25 10:50:00,44.99,45.08,44.94,45.07,744227.0,40.1646,40.245,40.12,40.236,744227.0
2020-08-25 11:00:00,45.07,45.11,45.06,45.11,742890.0,40.236,40.2718,40.2271,40.2718,742890.0
2020-08-25 11:10:00,45.11,45.13,45.06,45.09,1289292.0,40.2718,40.2896,40.2271,40.2539,1289292.0
2020-08-25 11:20:00,45.09,45.09,45.05,45.07,388649.0,40.2539,40.2539,40.2182,40.236,388649.0
2020-08-25 11:30:00,45.07,45.07,45.0,45.01,441248.0,40.236,40.236,40.1736,40.1825,441248.0
2020-08-25 11:40:00,45.01,45.05,44.99,45.04,153380.0,40.1825,40.2182,40.1646,40.2093,153380.0
2020-08-25 11:50:00,45.05,45.08,45.04,45.06,291375.0,40.2182,40.245,40.2093,40.2271,291375.0
2020-08-25 12:00:00,45.07,45.08,45.04,45.04,313328.0,40.236,40.245,40.2093,40.2093,313328.0
2020-08-25 12:10:00,45.05,45.05,44.97,45.0,494688.0,40.2182,40.2182,40.1468,40.1736,494688.0
2020-08-25 12:20:00,45.0,45.01,44.98,45.0,273360.0,40.1736,40.1825,40.1557,40.1736,273360.0
2020-08-25 12:30:00,45.0,45.05,44.98,45.04,375689.0,40.1736,40.2182,40.1557,40.2093,375689.0
2020-08-25 12:40:00,45.04,45.05,45.02,45.03,181889.0,40.2093,40.2182,40.1914,40.2003,181889.0
2020-08-25 12:50:00,45.02,45.03,45.0,45.03,120976.0,40.1914,40.2003,40.1736,40.2003,120976.0
2020-08-25 13:00:00,45.03,45.05,45.0,45.03,751169.0,40.2003,40.2182,40.1736,40.2003,751169.0
2020-08-25 13:10:00,45.03,45.05,45.01,45.05,190150.0,40.2003,40.2182,40.1825,40.2182,190150.0
2020-08-25 13:20:00,45.05,45.09,45.04,45.08,520848.0,40.2182,40.2539,40.2093,40.245,520848.0
2020-08-25 13:30:00,45.09,45.11,45.08,45.09,248759.0,40.2539,40.2718,40.245,40.2539,248759.0
2020-08-25 13:40:00,45.1,45.12,45.09,45.1,234847.0,40.2628,40.2807,40.2539,40.2628,234847.0
2020-08-25 13:50:00,45.11,45.12,45.08,45.09,249256.0,40.2718,40.2807,40.245,40.2539,249256.0
2020-08-25 14:00:00,45.09,45.11,45.07,45.09,283036.0,40.2539,40.2718,40.236,40.2539,283036.0
2020-08-25 14:10:00,45.1,45.13,45.07,45.12,1244572.0,40.2628,40.2896,40.236,40.2807,1244572.0
2020-08-25 14:20:00,45.12,45.16,45.11,45.15,186451.0,40.2807,40.3164,40.2718,40.3075,186451.0
2020-08-25 14:30:00,45.15,45.17,45.13,45.15,345758.0,40.3075,40.3253,40.2896,40.3075,345758.0
2020-08-25 14:40:00,45.15,45.17,45.14,45.16,141942.0,40.3075,40.3253,40.2985,40.3164,141942.0
2020-08-25 14:50:00,45.16,45.17,45.14,45.16,268426.0,40.3164,40.3253,40.2985,40.3164,268426.0
2020-08-25 15:00:00,45.15,45.2,45.14,45.19,468886.0,40.3075,40.3521,40.2985,40.3432,468886.0
2020-08-25 15:10:00,45.19,45.23,45.19,45.21,257065.0,40.3432,40.3789,40.3432,40.361,257065.0
2020-08-25 15:20:00,45.22,45.24,45.19,45.24,287260.0,40.37,40.3878,40.3432,40.3878,287260.0
2020-08-25 15:30:00,45.24,45.25,45.21,45.25,602731.0,40.3878,40.3967,40.361,40.3967,602731.0
2020-08-25 15:40:00,45.25,45.25,45.22,45.24,602437.0,40.3967,40.3967,40.37,40.3878,602437.0
2020-08-25 15:50:00,45.23,45.26,45.18,45.23,4238822.0,40.3789,40.4057,40.3342,40.3789,4238822.0
2020-08-26 09:30:00,45.23,45.34,45.22,45.26,2010811.0,40.3789,40.4771,40.37,40.4057,2010811.0
2020-08-26 09:40:00,45.26,45.29,45.18,45.22,892865.0,40.4057,40.4325,40.3342,40.37,892865.0
2020-08-26 09:50:00,45.22,45.23,45.17,45.18,405154.0,40.37,40.3789,40.3253,40.3342,405154.0
2020-08-26 10:00:00,45.18,45.28,45.16,45.28,571135.0,40.3342,40.4235,40.3164,40.4235,571135.0
2020-08-26 10:10:00,45.28,45.28,45.18,45.21,815029.0,40.4235,40.4235,40.3342,40.361,815029.0
2020-08-26 10:20:00,45.2,45.23,45.18,45.21,609566.0,40.3521,40.3789,40.3342,40.361,609566.0
2020-08-26 10:30:00,45.21,45.28,45.2,45.27,983574.0,40.361,40.4235,40.3521,40.4146,983574.0
2020-08-26 10:40:00,45.26,45.32,45.26,45.31,985819.0,40.4057,40.4592,40.4057,40.4503,985819.0
2020-08-26 10:50:00,45.31,45.32,45.27,45.3,445546.0,40.4503,40.4592,40.4146,40.4414,445546.0
2020-08-26 11:00:00,45.3,45.31,45.27,45.27,325415.0,40.4414,40.4503,40.4146,40.4146,325415.0
2020-08-26 11:10:00,45.28,45.29,45.17,45.2,810443.0,40.4235,40.4325,40.3253,40.3521,810443.0
2020-08-26 11:20:00,45.2,45.27,45.19,45.27,371981.0,40.3521,40.4146,40.3432,40.4146,371981.0
2020-08-26 11:30:00,45.27,45.32,45.26,45.3,583882.0,40.4146,40.4592,40.4057,40.4414,583882.0
2020-08-26 11:40:00,45.3,45.35,45.29,45.32,500995.0,40.4414,40.486,40.4325,40.4592,500995.0
2020-08-26 11:50:00,45.32,45.32,45.25,45.26,432717.0,40.4592,40.4592,40.3967,40.4057,432717.0
2020-08-26 12:00:00,45.25,45.31,45.23,45.27,275012.0,40.3967,40.4503,40.3789,40.4146,275012.0
2020-08-26 12:10:00,45.27,45.33,45.26,45.33,1675775.0,40.4146,40.4682,40.4057,40.4682,1675775.0
2020-08-26 12:20:00,45.33,45.36,45.32,45.34,410843.0,40.4682,40.4949,40.4592,40.4771,410843.0
2020-08-26 12:30:00,45.34,45.36,45.31,45.33,273931.0,40.4771,40.4949,40.4503,40.4682,273931.0
2020-08-26 12:40:00,45.33,45.33,45.27,45.28,250965.0,40.4682,40.4682,40.4146,40.4235,250965.0
2020-08-26 12:50:00,45.29,45.34,45.29,45.31,245886.0,40.4325,40.4771,40.4325,40.4503,245886.0
2020-08-26 13:00:00,45.31,45.35,45.31,45.33,1156327.0,40.4503,40.486,40.4503,40.4682,1156327.0
2020-08-26 13:10:00,45.33,45.39,45.31,45.37,825038.0,40.4682,40.5217,40.4503,40.5039,825038.0
2020-08-26 13:20:00,45.38,45.38,45.34,45.35,370200.0,40.5128,40.5128,40.4771,40.486,370200.0
2020-08-26 13:30:00,45.35,45.36,45.33,45.35,553165.0,40.486,40.4949,40.4682,40.486,553165.0
2020-08-26 13:40:00,45.35,45.35,45.32,45.34,210672.0,40.486,40.486,40.4592,40.4771,210672.0
2020-08-26 13:50:00,45.34,45.34,45.28,45.3,397552.0,40.4771,40.4771,40.4235,40.4414,397552.0
2020-08-26 14:00:00,45.29,45.35,45.29,45.33,678939.0,40.4325,40.486,40.4325,40.4682,678939.0
2020-08-26 14:10:00,45.32,45.36,45.31,45.34,350780.0,40.4592,40.4949,40.4503,40.4771,350780.0
2020-08-26 14:20:00,45.34,45.36,45.34,45.36,305284.0,40.4771,40.4949,40.4771,40.4949,305284.0
2020-08-26 14:30:00,45.36,45.37,45.28,45.29,485274.0,40.4949,40.5039,40.4235,40.4325,485274.0
2020-08-26 14:40:00,45.28,45.3,45.24,45.28,360961.0,40.4235,40.4414,40.3878,40.4235,360961.0
2020-08-26 14:50:00,45.28,45.3,45.24,45.27,412075.0,40.4235,40.4414,40.3878,40.4146,412075.0
2020-08-26 15:00:00,45.26,45.33,45.24,45.32,521874.0,40.4057,40.4682,40.3878,40.4592,521874.0
2020-08-26 15:10:00,45.32,45.35,45.31,45.33,440091.0,40.4592,40.486,40.4503,40.4682,440091.0
2020-08-26 15:20:00,45.32,45.37,45.31,45.36,202488.0,40.4592,40.5039,40.4503,40.4949,202488.0
2020-08-26 15:30:00,45.36,45.37,45.32,45.36,469940.0,40.4949,40.5039,40.4592,40.4949,469940.0
2020-08-26 15:40:00,45.36,45.37,45.33,45.36,1404029.0,40.4949,40.5039,40.4682,40.4949,1404029.0
2020-08-26 15:50:00,45.37,45.38,45.32,45.33,5651576.0,40.5039,40.5128,40.4592,40.4682,5651576.0
2020-08-27 09:30:00,45.46,45.46,45.13,45.16,2734079.0,40.5842,40.5842,40.2896,40.3164,2734079.0
2020-08-27 09:40:00,45.15,45.25,45.06,45.13,1425139.0,40.3075,40.3967,40.2271,40.2896,1425139.0
2020-08-27 09:50:00,45.13,45.23,45.09,45.18,963987.0,40.2896,40.3789,40.2539,40.3342,963987.0
2020-08-27 10:00:00,45.18,45.18,45.04,45.05,4547410.0,40.3342,40.3342,40.2093,40.2182,4547410.0
2020-08-27 10:10:00,45.05,45.1,44.96,45.09,802128.0,40.2182,40.2628,40.1378,40.2539,802128.0
2020-08-27 10:20:00,45.08,45.12,45.04,45.11,510930.0,40.245,40.2807,40.2093,40.2718,510930.0
2020-08-27 10:30:00,45.1,45.12,45.06,45.07,1034853.0,40.2628,40.2807,40.2271,40.236,1034853.0
2020-08-27 10:40:00,45.07,45.07,44.97,44.99,322470.0,40.236,40.236,40.1468,40.1646,322470.0
2020-08-27 10:50:00,44.98,45.09,44.97,45.07,768391.0,40.1557,40.2539,40.1468,40.236,768391.0
2020-08-27 11:00:00,45.06,45.08,45.02,45.03,224601.0,40.2271,40.245,40.1914,40.2003,224601.0
2020-08-27 11:10:00,45.03,45.04,44.94,44.95,259941.0,40.2003,40.2093,40.12,40.1289,259941.0
2020-08-27 11:20:00,44.95,44.99,44.91,44.94,773923.0,40.1289,40.1646,40.0932,40.12,773923.0
2020-08-27 11:30:00,44.94,45.05,44.9,45.05,375814.0,40.12,40.2182,40.0843,40.2182,375814.0
2020-08-27 11:40:00,45.06,45.09,45.03,45.05,526983.0,40.2271,40.2539,40.2003,40.2182,526983.0
2020-08-27 11:50:00,45.06,45.09,45.05,45.07,218469.0,40.2271,40.2539,40.2182,40.236,218469.0
2020-08-27 12:00:00,45.06,45.06,45.0,45.05,204415.0,40.2271,40.2271,40.1736,40.2182,204415.0
2020-08-27 12:10:00,45.05,45.06,45.0,45.0,138716.0,40.2182,40.2271,40.1736,40.1736,138716.0
2020-08-27 12:20:00,45.0,45.02,44.96,44.96,322211.0,40.1736,40.1914,40.1378,40.1378,322211.0
2020-08-27 12:30:00,44.96,44.99,44.88,44.91,512615.0,40.1378,40.1646,40.0664,40.0932,512615.0
2020-08-27 12:40:00,44.9,44.92,44.85,44.86,558399.0,40.0843,40.1021,40.0396,40.0486,558399.0
2020-08-27 12:50:00,44.86,44.86,44.77,44.81,714782.0,40.0486,40.0486,39.9682,40.0039,714782.0
2020-08-27 13:00:00,44.81,44.91,44.77,44.9,808656.0,40.0039,40.0932,39.9682,40.0843,808656.0
2020-08-27 13:10:00,44.9,44.97,44.9,44.95,394145.0,40.0843,40.1468,40.0843,40.1289,394145.0
2020-08-27 13:20:00,44.95,45.0,44.93,44.99,434701.0,40.1289,40.1736,40.1111,40.1646,434701.0
2020-08-27 13:30:00,45.0,45.01,44.97,44.98,257404.0,40.1736,40.1825,40.1468,40.1557,257404.0
2020-08-27 13:40:00,44.99,45.02,44.97,45.01,312035.0,40.1646,40.1914,40.1468,40.1825,312035.0
2020-08-27 13:50:00,45.01,45.07,44.95,45.07,717269.0,40.1825,40.236,40.1289,40.236,717269.0
2020-08-27 14:00:00,45.07,45.09,45.06,45.09,318361.0,40.236,40.2539,40.2271,40.2539,318361.0
2020-08-27 14:10:00,45.09,45.11,45.06,45.09,500519.0,40.2539,40.2718,40.2271,40.2539,500519.0
2020-08-27 14:20:00,45.09,45.12,45.05,45.12,183165.0,40.2539,40.2807,40.2182,40.2807,183165.0
2020-08-27 14:30:00,45.11,45.12,45.08,45.09,128951.0,40.2718,40.2807,40.245,40.2539,128951.0
2020-08-27 14:40:00,45.1,45.11,45.05,45.05,244700.0,40.2628,40.2718,40.2182,40.2182,244700.0
2020-08-27 14:50:00,45.06,45.08,45.04,45.06,535303.0,40.2271,40.245,40.2093,40.2271,535303.0
2020-08-27 15:00:00,45.07,45.1,45.04,45.07,418004.0,40.236,40.2628,40.2093,40.236,418004.0
2020-08-27 15:10:00,45.07,45.13,45.06,45.13,183593.0,40.236,40.2896,40.2271,40.2896,183593.0
2020-08-27 15:20:00,45.12,45.15,45.09,45.11,282123.0,40.2807,40.3075,40.2539,40.2718,282123.0
2020-08-27 15:30:00,45.11,45.13,45.08,45.09,439220.0,40.2718,40.2896,40.245,40.2539,439220.0
2020-08-27 15:40:00,45.09,45.11,45.03,45.04,794763.0,40.2539,40.2718,40.2003,40.2093,794763.0
2020-08-27 15:50:00,45.04,45.05,44.96,44.97,4157114.0,40.2093,40.2182,40.1378,40.1468,4157114.0
2020-08-28 09:30:00,45.24,45.31,45.12,45.29,2873536.0,40.3878,40.4503,40.2807,40.4325,2873536.0
2020-08-28 09:40:00,45.29,45.34,45.26,45.34,904573.0,40.4325,40.4771,40.4057,40.4771,904573.0
2020-08-28 09:50:00,45.34,45.38,45.26,45.36,1057045.0,40.4771,40.5128,40.4057,40.4949,1057045.0
2020-08-28 10:00:00,45.37,45.42,45.3,45.33,1993653.0,40.5039,40.5485,40.4414,40.4682,1993653.0
2020-08-28 10:10:00,45.33,45.37,45.27,45.3,522800.0,40.4682,40.5039,40.4146,40.4414,522800.0
2020-08-28 10:20:00,45.3,45.4,45.25,45.38,1075773.0,40.4414,40.5307,40.3967,40.5128,1075773.0
2020-08-28 10:30:00,45.37,45.39,45.22,45.34,1012764.0,40.5039,40.5217,40.37,40.4771,1012764.0
2020-08-28 10:40:00,45.33,45.36,45.25,45.32,770542.0,40.4682,40.4949,40.3967,40.4592,770542.0
2020-08-28 10:50:00,45.32,45.36,45.26,45.32,349226.0,40.4592,40.4949,40.4057,40.4592,349226.0
2020-08-28 11:00:00,45.32,45.4,45.31,45.39,698391.0,40.4592,40.5307,40.4503,40.5217,698391.0
2020-08-28 11:10:00,45.39,45.45,45.37,45.41,388460.0,40.5217,40.5753,40.5039,40.5396,388460.0
2020-08-28 11:20:00,45.42,45.45,45.4,45.45,227253.0,40.5485,40.5753,40.5307,40.5753,227253.0
2020-08-28 11:30:00,45.45,45.45,45.4,45.43,472399.0,40.5753,40.5753,40.5307,40.5574,472399.0
2020-08-28 11:40:00,45.43,45.45,45.4,45.41,190297.0,40.5574,40.5753,40.5307,40.5396,190297.0
2020-08-28 11:50:00,45.41,45.42,45.38,45.39,273727.0,40.5396,40.5485,40.5128,40.5217,273727.0
2020-08-28 12:00:00,45.39,45.42,45.37,45.41,110243.0,40.5217,40.5485,40.5039,40.5396,110243.0
2020-08-28 12:10:00,45.41,45.43,45.4,45.41,121349.0,40.5396,40.5574,40.5307,40.5396,121349.0
2020-08-28 12:20:00,45.41,45.42,45.38,45.4,170836.0,40.5396,40.5485,40.5128,40.5307,170836.0
2020-08-28 12:30:00,45.4,45.42,45.37,45.38,208976.0,40.5307,40.5485,40.5039,40.5128,208976.0
2020-08-28 12:40:00,45.38,45.42,45.37,45.41,177400.0,40.5128,40.5485,40.5039,40.5396,177400.0
2020-08-28 12:50:00,45.42,45.46,45.4,45.45,224037.0,40.5485,40.5842,40.5307,40.5753,224037.0
2020-08-28 13:00:00,45.45,45.46,45.4,45.43,778114.0,40.5753,40.5842,40.5307,40.5574,778114.0
2020-08-28 13:10:00,45.43,45.43,45.39,45.41,176244.0,40.5574,40.5574,40.5217,40.5396,176244.0
2020-08-28 13:20:00,45.41,45.43,45.38,45.39,224539.0,40.5396,40.5574,40.5128,40.5217,224539.0
2020-08-28 13:30:00,45.39,45.43,45.38,45.41,294578.0,40.5217,40.5574,40.5128,40.5396,294578.0
2020-08-28 13:40:00,45.42,45.44,45.4,45.41,402581.0,40.5485,40.5664,40.5307,40.5396,402581.0
2020-08-28 13:50:00,45.41,45.45,45.41,45.45,257337.0,40.5396,40.5753,40.5396,40.5753,257337.0
2020-08-28 14:00:00,45.45,45.47,45.42,45.47,411336.0,40.5753,40.5931,40.5485,40.5931,411336.0
2020-08-28 14:10:00,45.47,45.48,45.44,45.47,154584.0,40.5931,40.6021,40.5664,40.5931,154584.0
2020-08-28 14:20:00,45.47,45.48,45.46,45.47,153007.0,40.5931,40.6021,40.5842,40.5931,153007.0
2020-08-28 14:30:00,45.47,45.48,45.45,45.46,212382.0,40.5931,40.6021,40.5753,40.5842,212382.0
2020-08-28 14:40:00,45.46,45.49,45.45,45.48,134904.0,40.5842,40.611,40.5753,40.6021,134904.0
2020-08-28 14:50:00,45.48,45.49,45.45,45.47,317749.0,40.6021,40.611,40.5753,40.5931,317749.0
2020-08-28 15:00:00,45.47,45.48,45.45,45.48,196351.0,40.5931,40.6021,40.5753,40.6021,196351.0
2020-08-28 15:10:00,45.48,45.52,45.47,45.51,234540.0,40.6021,40.6378,40.5931,40.6289,234540.0
2020-08-28 15:20:00,45.51,45.51,45.48,45.48,279137.0,40.6289,40.6289,40.6021,40.6021,279137.0
2020-08-28 15:30:00,45.48,45.52,45.48,45.52,256549.0,40.6021,40.6378,40.6021,40.6378,256549.0
2020-08-28 15:40:00,45.52,45.52,45.47,45.49,636384.0,40.6378,40.6378,40.5931,40.611,636384.0
2020-08-28 15:50:00,45.48,45.56,45.47,45.55,2477618.0,40.6021,40.6735,40.5931,40.6646,2477618.0
2020-08-31 09:30:00,44.71,44.72,44.44,44.5,4948311.0,39.9147,39.9236,39.6736,39.7272,4948311.0
2020-08-31 09:40:00,44.5,44.59,44.39,44.44,1688764.0,39.7272,39.8075,39.629,39.6736,1688764.0
2020-08-31 09:50:00,44.44,44.45,44.35,44.43,1172834.0,39.6736,39.6825,39.5933,39.6647,1172834.0
2020-08-31 10:00:00,44.42,44.46,44.34,44.45,1576411.0,39.6558,39.6915,39.5843,39.6825,1576411.0
2020-08-31 10:10:00,44.46,44.48,44.4,44.47,855158.0,39.6915,39.7093,39.6379,39.7004,855158.0
2020-08-31 10:20:00,44.47,44.48,44.37,44.44,513294.0,39.7004,39.7093,39.6111,39.6736,513294.0
2020-08-31 10:30:00,44.44,44.49,44.43,44.47,1483405.0,39.6736,39.7183,39.6647,39.7004,1483405.0
2020-08-31 10:40:00,44.47,44.5,44.43,44.48,826332.0,39.7004,39.7272,39.6647,39.7093,826332.0
2020-08-31 10:50:00,44.48,44.49,44.45,44.46,637998.0,39.7093,39.7183,39.6825,39.6915,637998.0
2020-08-31 11:00:00,44.45,44.49,44.4,44.41,522089.0,39.6825,39.7183,39.6379,39.6468,522089.0
2020-08-31 11:10:00,44.41,44.43,44.37,44.38,562451.0,39.6468,39.6647,39.6111,39.6201,562451.0
2020-08-31 11:20:00,44.38,44.38,44.25,44.29,2850659.0,39.6201,39.6201,39.504,39.5397,2850659.0
2020-08-31 11:30:00,44.28,44.39,44.26,44.38,2361930.0,39.5308,39.629,39.5129,39.6201,2361930.0
2020-08-31 11:40:00,44.38,44.41,44.35,44.4,596064.0,39.6201,39.6468,39.5933,39.6379,596064.0
2020-08-31 11:50:00,44.4,44.44,44.39,44.43,440423.0,39.6379,39.6736,39.629,39.6647,440423.0
2020-08-31 12:00:00,44.44,44.48,44.41,44.47,602816.0,39.6736,39.7093,39.6468,39.7004,602816.0
2020-08-31 12:10:00,44.47,44.53,44.45,44.52,690908.0,39.7004,39.754,39.6825,39.745,690908.0
2020-08-31 12:20:00,44.52,44.52,44.45,44.49,1374882.0,39.745,39.745,39.6825,39.7183,1374882.0
2020-08-31 12:30:00,44.49,44.5,44.46,44.48,593940.0,39.7183,39.7272,39.6915,39.7093,593940.0
2020-08-31 12:40:00,44.47,44.49,44.43,44.45,316821.0,39.7004,39.7183,39.6647,39.6825,316821.0
2020-08-31 12:50:00,44.44,44.46,44.42,44.45,881398.0,39.6736,39.6915,39.6558,39.6825,881398.0
2020-08-31 13:00:00,44.44,44.44,44.42,44.44,277178.0,39.6736,39.6736,39.6558,39.6736,277178.0
2020-08-31 13:10:00,44.44,44.46,44.41,44.45,460812.0,39.6736,39.6915,39.6468,39.6825,460812.0
2020-08-31 13:20:00,44.46,44.46,44.42,44.44,362865.0,39.6915,39.6915,39.6558,39.6736,362865.0
2020-08-31 13:30:00,44.44,44.46,44.42,44.45,283110.0,39.6736,39.6915,39.6558,39.6825,283110.0
2020-08-31 13:40:00,44.45,44.47,44.44,44.46,438730.0,39.6825,39.7004,39.6736,39.6915,438730.0
2020-08-31 13:50:00,44.46,44.47,44.44,44.45,226807.0,39.6915,39.7004,39.6736,39.6825,226807.0
2020-08-31 14:00:00,44.45,44.46,44.43,44.44,302007.0,39.6825,39.6915,39.6647,39.6736,302007.0
2020-08-31 14:10:00,44.45,44.47,44.44,44.46,399994.0,39.6825,39.7004,39.6736,39.6915,399994.0
2020-08-31 14:20:00,44.46,44.47,44.44,44.45,300838.0,39.6915,39.7004,39.6736,39.6825,300838.0
2020-08-31 14:30:00,44.45,44.48,44.44,44.47,570030.0,39.6825,39.7093,39.6736,39.7004,570030.0
2020-08-31 14:40:00,44.48,44.53,44.48,44.51,445558.0,39.7093,39.754,39.7093,39.7361,445558.0
2020-08-31 14:50:00,44.52,44.53,44.49,44.52,970585.0,39.745,39.754,39.7183,39.745,970585.0
2020-08-31 15:00:00,44.52,44.59,44.48,44.59,2328756.0,39.745,39.8075,39.7093,39.8075,2328756.0
2020-08-31 15:10:00,44.59,44.63,44.58,44.59,1787104.0,39.8075,39.8432,39.7986,39.8075,1787104.0
2020-08-31 15:20:00,44.59,44.61,44.55,44.56,1181406.0,39.8075,39.8254,39.7718,39.7807,1181406.0
2020-08-31 15:30:00,44.55,44.6,44.53,44.59,1167260.0,39.7718,39.8165,39.754,39.8075,1167260.0
2020-08-31 15:40:00,44.59,44.68,44.58,44.68,1764585.0,39.8075,39.8879,39.7986,39.8879,1764585.0
2020-08-31 15:50:00,44.68,44.69,44.51,44.52,6246813.0,39.8879,39.8968,39.7361,39.745,6246813.0
2020-09-01 09:30:00,44.97,45.08,44.91,45.03,2686655.0,40.1468,40.245,40.0932,40.2003,2686655.0
2020-09-01 09:40:00,45.03,45.2,44.99,45.16,1483715.0,40.2003,40.3521,40.1646,40.3164,1483715.0
2020-09-01 09:50:00,45.15,45.15,45.08,45.1,1030493.0,40.3075,40.3075,40.245,40.2628,1030493.0
2020-09-01 10:00:00,45.11,45.16,45.06,45.09,970228.0,40.2718,40.3164,40.2271,40.2539,970228.0
2020-09-01 10:10:00,45.09,45.21,45.09,45.2,913791.0,40.2539,40.361,40.2539,40.3521,913791.0
2020-09-01 10:20:00,45.2,45.28,45.19,45.26,1031423.0,40.3521,40.4235,40.3432,40.4057,1031423.0
2020-09-01 10:30:00,45.27,45.27,45.19,45.23,549853.0,40.4146,40.4146,40.3432,40.3789,549853.0
2020-09-01 10:40:00,45.23,45.26,45.18,45.2,839966.0,40.3789,40.4057,40.3342,40.3521,839966.0
2020-09-01 10:50:00,45.2,45.24,45.14,45.15,1791710.0,40.3521,40.3878,40.2985,40.3075,1791710.0
2020-09-01 11:00:00,45.15,45.16,45.1,45.12,932626.0,40.3075,40.3164,40.2628,40.2807,932626.0
2020-09-01 11:10:00,45.13,45.16,45.11,45.13,301951.0,40.2896,40.3164,40.2718,40.2896,301951.0
2020-09-01 11:20:00,45.13,45.14,45.08,45.09,682718.0,40.2896,40.2985,40.245,40.2539,682718.0
2020-09-01 11:30:00,45.1,45.13,45.08,45.12,667990.0,40.2628,40.2896,40.245,40.2807,667990.0
2020-09-01 11:40:00,45.12,45.14,45.08,45.09,377181.0,40.2807,40.2985,40.245,40.2539,377181.0
2020-09-01 11:50:00,45.1,45.14,45.09,45.14,463215.0,40.2628,40.2985,40.2539,40.2985,463215.0
2020-09-01 12:00:00,45.14,45.18,45.13,45.17,260235.0,40.2985,40.3342,40.2896,40.3253,260235.0
2020-09-01 12:10:00,45.18,45.21,45.16,45.21,598881.0,40.3342,40.361,40.3164,40.361,598881.0
2020-09-01 12:20:00,45.21,45.23,45.19,45.22,259280.0,40.361,40.3789,40.3432,40.37,259280.0
2020-09-01 12:30:00,45.22,45.24,45.17,45.19,560283.0,40.37,40.3878,40.3253,40.3432,560283.0
2020-09-01 12:40:00,45.19,45.2,45.16,45.19,424754.0,40.3432,40.3521,40.3164,40.3432,424754.0
2020-09-01 12:50:00,45.19,45.23,45.18,45.2,362771.0,40.3432,40.3789,40.3342,40.3521,362771.0
2020-09-01 13:00:00,45.21,45.21,45.11,45.12,1352022.0,40.361,40.361,40.2718,40.2807,1352022.0
2020-09-01 13:10:00,45.12,45.13,45.09,45.11,629810.0,40.2807,40.2896,40.2539,40.2718,629810.0
2020-09-01 13:20:00,45.11,45.14,45.09,45.13,606894.0,40.2718,40.2985,40.2539,40.2896,606894.0
2020-09-01 13:30:00,45.13,45.16,45.12,45.15,478322.0,40.2896,40.3164,40.2807,40.3075,478322.0
2020-09-01 13:40:00,45.15,45.18,45.14,45.18,306583.0,40.3075,40.3342,40.2985,40.3342,306583.0
2020-09-01 13:50:00,45.18,45.19,45.15,45.17,541709.0,40.3342,40.3432,40.3075,40.3253,541709.0
2020-09-01 14:00:00,45.16,45.19,45.15,45.17,927999.0,40.3164,40.3432,40.3075,40.3253,927999.0
2020-09-01 14:10:00,45.18,45.2,45.16,45.2,211973.0,40.3342,40.3521,40.3164,40.3521,211973.0
2020-09-01 14:20:00,45.2,45.21,45.18,45.19,434514.0,40.3521,40.361,40.3342,40.3432,434514.0
2020-09-01 14:30:00,45.19,45.21,45.17,45.18,357806.0,40.3432,40.361,40.3253,40.3342,357806.0
2020-09-01 14:40:00,45.18,45.18,45.14,45.16,489303.0,40.3342,40.3342,40.2985,40.3164,489303.0
2020-09-01 14:50:00,45.16,45.18,45.15,45.18,140225.0,40.3164,40.3342,40.3075,40.3342,140225.0
2020-09-01 15:00:00,45.18,45.18,45.14,45.18,378690.0,40.3342,40.3342,40.2985,40.3342,378690.0
2020-09-01 15:10:00,45.18,45.18,45.14,45.16,268083.0,40.3342,40.3342,40.2985,40.3164,268083.0
2020-09-01 15:20:00,45.17,45.21,45.16,45.2,316152.0,40.3253,40.361,40.3164,40.3521,316152.0
2020-09-01 15:30:00,45.2,45.22,45.18,45.21,794884.0,40.3521,40.37,40.3342,40.361,794884.0
2020-09-01 15:40:00,45.21,45.27,45.2,45.24,602250.0,40.361,40.4146,40.3521,40.3878,602250.0
2020-09-01 15:50:00,45.24,45.33,45.23,45.31,3984687.0,40.3878,40.4682,40.3789,40.4503,3984687.0
2020-09-02 09:30:00,45.36,45.37,45.17,45.19,2359312.0,40.4949,40.5039,40.3253,40.3432,2359312.0
2020-09-02 09:40:00,45.19,45.27,45.15,45.23,1468408.0,40.3432,40.4146,40.3075,40.3789,1468408.0
2020-09-02 09:50:00,45.23,45.25,44.96,44.99,1850046.0,40.3789,40.3967,40.1378,40.1646,1850046.0
2020-09-02 10:00:00,45.0,45.09,44.9,44.95,2054444.0,40.1736,40.2539,40.0843,40.1289,2054444.0
2020-09-02 10:10:00,44.95,45.06,44.91,45.04,1463250.0,40.1289,40.2271,40.0932,40.2093,1463250.0
2020-09-02 10:20:00,45.03,45.07,45.01,45.03,915656.0,40.2003,40.236,40.1825,40.2003,915656.0
2020-09-02 10:30:00,45.03,45.12,45.01,45.01,2384167.0,40.2003,40.2807,40.1825,40.1825,2384167.0
2020-09-02 10:40:00,45.01,45.02,44.93,44.99,726745.0,40.1825,40.1914,40.1111,40.1646,726745.0
2020-09-02 10:50:00,45.0,45.06,44.99,45.04,1024342.0,40.1736,40.2271,40.1646,40.2093,1024342.0
2020-09-02 11:00:00,45.04,45.06,44.93,44.96,705935.0,40.2093,40.2271,40.1111,40.1378,705935.0
2020-09-02 11:10:00,44.96,45.02,44.94,44.98,743679.0,40.1378,40.1914,40.12,40.1557,743679.0
2020-09-02 11:20:00,44.99,45.01,44.93,44.97,669700.0,40.1646,40.1825,40.1111,40.1468,669700.0
2020-09-02 11:30:00,44.97,45.02,44.87,44.87,532265.0,40.1468,40.1914,40.0575,40.0575,532265.0
2020-09-02 11:40:00,44.88,44.94,44.86,44.94,3209422.0,40.0664,40.12,40.0486,40.12,3209422.0
2020-09-02 11:50:00,44.93,44.94,44.88,44.91,2552015.0,40.1111,40.12,40.0664,40.0932,2552015.0
2020-09-02 12:00:00,44.92,44.92,44.79,44.84,2882788.0,40.1021,40.1021,39.9861,40.0307,2882788.0
2020-09-02 12:10:00,44.84,44.88,44.83,44.87,1700036.0,40.0307,40.0664,40.0218,40.0575,1700036.0
2020-09-02 12:20:00,44.87,44.87,44.82,44.84,1459941.0,40.0575,40.0575,40.0129,40.0307,1459941.0
2020-09-02 12:30:00,44.84,44.87,44.78,44.84,915221.0,40.0307,40.0575,39.9772,40.0307,915221.0
2020-09-02 12:40:00,44.84,44.89,44.84,44.86,228946.0,40.0307,40.0754,40.0307,40.0486,228946.0
2020-09-02 12:50:00,44.87,44.96,44.86,44.95,702962.0,40.0575,40.1378,40.0486,40.1289,702962.0
2020-09-02 13:00:00,44.94,45.01,44.93,45.01,364533.0,40.12,40.1825,40.1111,40.1825,364533.0
2020-09-02 13:10:00,45.0,45.04,44.97,45.0,462953.0,40.1736,40.2093,40.1468,40.1736,462953.0
2020-09-02 13:20:00,45.0,45.03,44.98,45.01,198699.0,40.1736,40.2003,40.1557,40.1825,198699.0
2020-09-02 13:30:00,45.01,45.03,44.98,44.99,220952.0,40.1825,40.2003,40.1557,40.1646,220952.0
2020-09-02 13:40:00,44.99,45.01,44.98,44.98,275902.0,40.1646,40.1825,40.1557,40.1557,275902.0
2020-09-02 13:50:00,44.98,45.0,44.95,44.97,496227.0,40.1557,40.1736,40.1289,40.1468,496227.0
2020-09-02 14:00:00,44.97,45.0,44.92,44.99,664354.0,40.1468,40.1736,40.1021,40.1646,664354.0
2020-09-02 14:10:00,44.99,45.0,44.95,44.99,290718.0,40.1646,40.1736,40.1289,40.1646,290718.0
2020-09-02 14:20:00,44.99,45.04,44.99,45.02,408523.0,40.1646,40.2093,40.1646,40.1914,408523.0
2020-09-02 14:30:00,45.03,45.07,45.02,45.04,337050.0,40.2003,40.236,40.1914,40.2093,337050.0
2020-09-02 14:40:00,45.05,45.1,45.04,45.08,342124.0,40.2182,40.2628,40.2093,40.245,342124.0
2020-09-02 14:50:00,45.08,45.1,45.06,45.09,334201.0,40.245,40.2628,40.2271,40.2539,334201.0
2020-09-02 15:00:00,45.09,45.12,45.08,45.12,463886.0,40.2539,40.2807,40.245,40.2807,463886.0
2020-09-02 15:10:00,45.12,45.2,45.11,45.19,532928.0,40.2807,40.3521,40.2718,40.3432,532928.0
2020-09-02 15:20:00,45.2,45.24,45.19,45.21,941691.0,40.3521,40.3878,40.3432,40.361,941691.0
2020-09-02 15:30:00,45.21,45.23,45.17,45.2,1024893.0,40.361,40.3789,40.3253,40.3521,1024893.0
2020-09-02 15:40:00,45.2,45.24,45.19,45.24,2112443.0,40.3521,40.3878,40.3432,40.3878,2112443.0
2020-09-02 15:50:00,45.24,45.25,45.18,45.19,4814146.0,40.3878,40.3967,40.3342,40.3432,4814146.0
2020-09-03 09:30:00,44.94,44.94,44.76,44.84,2037799.0,40.12,40.12,39.9593,40.0307,2037799.0
2020-09-03 09:40:00,44.84,44.91,44.76,44.9,1097191.0,40.0307,40.0932,39.9593,40.0843,1097191.0
2020-09-03 09:50:00,44.89,44.94,44.81,44.93,917687.0,40.0754,40.12,40.0039,40.1111,917687.0
2020-09-03 10:00:00,44.93,44.96,44.88,44.89,1419394.0,40.1111,40.1378,40.0664,40.0754,1419394.0
2020-09-03 10:10:00,44.89,44.92,44.73,44.74,1674909.0,40.0754,40.1021,39.9325,39.9414,1674909.0
2020-09-03 10:20:00,44.75,44.75,44.62,44.69,1755171.0,39.9504,39.9504,39.8343,39.8968,1755171.0
2020-09-03 10:30:00,44.7,44.75,44.56,44.61,3677862.0,39.9057,39.9504,39.7807,39.8254,3677862.0
2020-09-03 10:40:00,44.61,44.66,44.44,44.46,1079766.0,39.8254,39.87,39.6736,39.6915,1079766.0
2020-09-03 10:50:00,44.45,44.56,44.45,44.55,2505219.0,39.6825,39.7807,39.6825,39.7718,2505219.0
2020-09-03 11:00:00,44.54,44.55,44.3,44.34,3057703.0,39.7629,39.7718,39.5486,39.5843,3057703.0
2020-09-03 11:10:00,44.34,44.39,44.07,44.08,2400853.0,39.5843,39.629,39.3433,39.3522,2400853.0
2020-09-03 11:20:00,44.09,44.3,44.04,44.25,3283696.0,39.3612,39.5486,39.3165,39.504,3283696.0
2020-09-03 11:30:00,44.24,44.35,44.17,44.33,2736801.0,39.4951,39.5933,39.4326,39.5754,2736801.0
2020-09-03 11:40:00,44.33,44.43,44.32,44.38,3186931.0,39.5754,39.6647,39.5665,39.6201,3186931.0
2020-09-03 11:50:00,44.39,44.44,44.29,44.33,967824.0,39.629,39.6736,39.5397,39.5754,967824.0
2020-09-03 12:00:00,44.33,44.38,44.26,44.37,896687.0,39.5754,39.6201,39.5129,39.6111,896687.0
2020-09-03 12:10:00,44.38,44.43,44.33,44.39,1448789.0,39.6201,39.6647,39.5754,39.629,1448789.0
2020-09-03 12:20:00,44.39,44.39,44.3,44.31,1477579.0,39.629,39.629,39.5486,39.5576,1477579.0
2020-09-03 12:30:00,44.32,44.36,44.23,44.33,1087313.0,39.5665,39.6022,39.4861,39.5754,1087313.0
2020-09-03 12:40:00,44.32,44.34,44.23,44.23,946462.0,39.5665,39.5843,39.4861,39.4861,946462.0
2020-09-03 12:50:00,44.24,44.33,44.23,44.26,805374.0,39.4951,39.5754,39.4861,39.5129,805374.0
2020-09-03 13:00:00,44.26,44.28,44.16,44.25,1392261.0,39.5129,39.5308,39.4236,39.504,1392261.0
2020-09-03 13:10:00,44.25,44.32,44.21,44.23,1044262.0,39.504,39.5665,39.4683,39.4861,1044262.0
2020-09-03 13:20:00,44.23,44.33,44.21,44.33,768728.0,39.4861,39.5754,39.4683,39.5754,768728.0
2020-09-03 13:30:00,44.33,44.33,44.18,44.2,1233471.0,39.5754,39.5754,39.4415,39.4594,1233471.0
2020-09-03 13:40:00,44.2,44.23,44.16,44.18,619008.0,39.4594,39.4861,39.4236,39.4415,619008.0
2020-09-03 13:50:00,44.19,44.27,44.19,44.23,824896.0,39.4504,39.5219,39.4504,39.4861,824896.0
2020-09-03 14:00:00,44.23,44.32,44.21,44.28,608621.0,39.4861,39.5665,39.4683,39.5308,608621.0
2020-09-03 14:10:00,44.29,44.35,44.24,44.27,1186941.0,39.5397,39.5933,39.4951,39.5219,1186941.0
2020-09-03 14:20:00,44.27,44.36,44.26,44.36,1244462.0,39.5219,39.6022,39.5129,39.6022,1244462.0
2020-09-03 14:30:00,44.35,44.43,44.33,44.4,630626.0,39.5933,39.6647,39.5754,39.6379,630626.0
2020-09-03 14:40:00,44.4,44.42,44.33,44.34,1422293.0,39.6379,39.6558,39.5754,39.5843,1422293.0
2020-09-03 14:50:00,44.34,44.38,44.23,44.23,908482.0,39.5843,39.6201,39.4861,39.4861,908482.0
2020-09-03 15:00:00,44.23,44.28,44.18,44.24,1344519.0,39.4861,39.5308,39.4415,39.4951,1344519.0
2020-09-03 15:10:00,44.24,44.34,44.2,44.3,1293627.0,39.4951,39.5843,39.4594,39.5486,1293627.0
2020-09-03 15:20:00,44.3,44.3,44.2,44.23,1072704.0,39.5486,39.5486,39.4594,39.4861,1072704.0
2020-09-03 15:30:00,44.23,44.36,44.22,44.34,2361139.0,39.4861,39.6022,39.4772,39.5843,2361139.0
2020-09-03 15:40:00,44.33,44.4,44.3,44.33,2266963.0,39.5754,39.6379,39.5486,39.5754,2266963.0
2020-09-03 15:50:00,44.31,44.44,44.28,44.31,9880660.0,39.5576,39.6736,39.5308,39.5576,9880660.0
2020-09-04 09:30:00,44.42,44.66,44.38,44.48,4392346.0,39.6558,39.87,39.6201,39.7093,4392346.0
2020-09-04 09:40:00,44.47,44.55,44.23,44.28,3356317.0,39.7004,39.7718,39.4861,39.5308,3356317.0
2020-09-04 09:50:00,44.28,44.36,44.2,44.27,2627187.0,39.5308,39.6022,39.4594,39.5219,2627187.0
2020-09-04 10:00:00,44.27,44.36,44.23,44.3,1305932.0,39.5219,39.6022,39.4861,39.5486,1305932.0
2020-09-04 10:10:00,44.29,44.31,44.01,44.02,1798688.0,39.5397,39.5576,39.2897,39.2987,1798688.0
2020-09-04 10:20:00,44.02,44.17,43.98,43.99,2977747.0,39.2987,39.4326,39.263,39.2719,2977747.0
2020-09-04 10:30:00,43.99,44.07,43.76,43.85,2834262.0,39.2719,39.3433,39.0666,39.1469,2834262.0
2020-09-04 10:40:00,43.85,43.85,43.58,43.79,4181375.0,39.1469,39.1469,38.9059,39.0933,4181375.0
2020-09-04 10:50:00,43.78,43.9,43.69,43.85,2762538.0,39.0844,39.1915,39.0041,39.1469,2762538.0
2020-09-04 11:00:00,43.85,43.88,43.73,43.74,1228200.0,39.1469,39.1737,39.0398,39.0487,1228200.0
2020-09-04 11:10:00,43.75,43.85,43.72,43.82,1273653.0,39.0576,39.1469,39.0308,39.1201,1273653.0
2020-09-04 11:20:00,43.82,43.83,43.69,43.74,1100338.0,39.1201,39.129,39.0041,39.0487,1100338.0
2020-09-04 11:30:00,43.74,43.97,43.73,43.96,1285777.0,39.0487,39.254,39.0398,39.2451,1285777.0
2020-09-04 11:40:00,43.96,43.98,43.88,43.95,971773.0,39.2451,39.263,39.1737,39.2362,971773.0
2020-09-04 11:50:00,43.95,44.07,43.92,44.04,1530940.0,39.2362,39.3433,39.2094,39.3165,1530940.0
2020-09-04 12:00:00,44.04,44.14,44.02,44.02,1363998.0,39.3165,39.4058,39.2987,39.2987,1363998.0
2020-09-04 12:10:00,44.02,44.08,43.97,44.0,563868.0,39.2987,39.3522,39.254,39.2808,563868.0
2020-09-04 12:20:00,44.0,44.18,43.99,44.16,832885.0,39.2808,39.4415,39.2719,39.4236,832885.0
2020-09-04 12:30:00,44.16,44.23,44.13,44.17,1146748.0,39.4236,39.4861,39.3969,39.4326,1146748.0
2020-09-04 12:40:00,44.17,44.21,44.13,44.13,801006.0,39.4326,39.4683,39.3969,39.3969,801006.0
2020-09-04 12:50:00,44.13,44.19,44.1,44.19,445727.0,39.3969,39.4504,39.3701,39.4504,445727.0
2020-09-04 13:00:00,44.18,44.19,44.06,44.11,707111.0,39.4415,39.4504,39.3344,39.379,707111.0
2020-09-04 13:10:00,44.1,44.12,44.01,44.01,451242.0,39.3701,39.3879,39.2897,39.2897,451242.0
2020-09-04 13:20:00,44.01,44.13,44.01,44.09,307915.0,39.2897,39.3969,39.2897,39.3612,307915.0
2020-09-04 13:30:00,44.08,44.15,44.03,44.13,702926.0,39.3522,39.4147,39.3076,39.3969,702926.0
2020-09-04 13:40:00,44.13,44.21,44.12,44.17,709712.0,39.3969,39.4683,39.3879,39.4326,709712.0
2020-09-04 13:50:00,44.17,44.23,44.12,44.2,533543.0,39.4326,39.4861,39.3879,39.4594,533543.0
2020-09-04 14:00:00,44.19,44.24,44.16,44.19,463690.0,39.4504,39.4951,39.4236,39.4504,463690.0
2020-09-04 14:10:00,44.18,44.26,44.16,44.23,359251.0,39.4415,39.5129,39.4236,39.4861,359251.0
2020-09-04 14:20:00,44.23,44.34,44.21,44.33,434555.0,39.4861,39.5843,39.4683,39.5754,434555.0
2020-09-04 14:30:00,44.32,44.42,44.29,44.41,616908.0,39.5665,39.6558,39.5397,39.6468,616908.0
2020-09-04 14:40:00,44.41,44.5,44.4,44.45,516869.0,39.6468,39.7272,39.6379,39.6825,516869.0
2020-09-04 14:50:00,44.45,44.49,44.41,44.47,1207475.0,39.6825,39.7183,39.6468,39.7004,1207475.0
2020-09-04 15:00:00,44.48,44.5,44.42,44.48,776004.0,39.7093,39.7272,39.6558,39.7093,776004.0
2020-09-04 15:10:00,44.48,44.54,44.39,44.5,1490799.0,39.7093,39.7629,39.629,39.7272,1490799.0
2020-09-04 15:20:00,44.5,44.58,44.49,44.54,503010.0,39.7272,39.7986,39.7183,39.7629,503010.0
2020-09-04 15:30:00,44.54,44.54,44.36,44.4,1823190.0,39.7629,39.7629,39.6022,39.6379,1823190.0
2020-09-04 15:40:00,44.4,44.46,44.37,44.38,1595270.0,39.6379,39.6915,39.6111,39.6201,1595270.0
2020-09-04 15:50:00,44.38,44.44,44.35,44.35,3369975.0,39.6201,39.6736,39.5933,39.5933,3369975.0
2020-09-08 09:30:00,43.56,43.69,43.52,43.63,3859969.0,38.888,39.0041,38.8523,38.9505,3859969.0
2020-09-08 09:40:00,43.63,43.63,43.43,43.51,2375538.0,38.9505,38.9505,38.7719,38.8434,2375538.0
2020-09-08 09:50:00,43.51,43.72,43.48,43.7,2481972.0,38.8434,39.0308,38.8166,39.013,2481972.0
2020-09-08 10:00:00,43.71,43.74,43.59,43.72,1695545.0,39.0219,39.0487,38.9148,39.0308,1695545.0
2020-09-08 10:10:00,43.72,43.9,43.72,43.82,2530816.0,39.0308,39.1915,39.0308,39.1201,2530816.0
2020-09-08 10:20:00,43.82,43.95,43.76,43.93,5726059.0,39.1201,39.2362,39.0666,39.2183,5726059.0
2020-09-08 10:30:00,43.93,43.95,43.78,43.91,1881950.0,39.2183,39.2362,39.0844,39.2005,1881950.0
2020-09-08 10:40:00,43.91,43.92,43.7,43.71,1615774.0,39.2005,39.2094,39.013,39.0219,1615774.0
2020-09-08 10:50:00,43.7,43.79,43.7,43.74,1291985.0,39.013,39.0933,39.013,39.0487,1291985.0
2020-09-08 11:00:00,43.75,43.86,43.68,43.86,1795354.0,39.0576,39.1558,38.9951,39.1558,1795354.0
2020-09-08 11:10:00,43.86,43.92,43.85,43.89,1429065.0,39.1558,39.2094,39.1469,39.1826,1429065.0
2020-09-08 11:20:00,43.9,43.91,43.78,43.82,474018.0,39.1915,39.2005,39.0844,39.1201,474018.0
2020-09-08 11:30:00,43.81,43.85,43.73,43.73,462433.0,39.1112,39.1469,39.0398,39.0398,462433.0
2020-09-08 11:40:00,43.74,43.8,43.7,43.77,424256.0,39.0487,39.1023,39.013,39.0755,424256.0
2020-09-08 11:50:00,43.77,43.82,43.71,43.8,618401.0,39.0755,39.1201,39.0219,39.1023,618401.0
2020-09-08 12:00:00,43.8,43.88,43.79,43.85,481719.0,39.1023,39.1737,39.0933,39.1469,481719.0
2020-09-08 12:10:00,43.85,43.88,43.83,43.88,323615.0,39.1469,39.1737,39.129,39.1737,323615.0
2020-09-08 12:20:00,43.87,43.92,43.84,43.84,243944.0,39.1648,39.2094,39.138,39.138,243944.0
2020-09-08 12:30:00,43.84,43.9,43.83,43.86,324888.0,39.138,39.1915,39.129,39.1558,324888.0
2020-09-08 12:40:00,43.86,43.92,43.84,43.91,313221.0,39.1558,39.2094,39.138,39.2005,313221.0
2020-09-08 12:50:00,43.91,43.93,43.87,43.89,390583.0,39.2005,39.2183,39.1648,39.1826,390583.0
2020-09-08 13:00:00,43.89,43.91,43.8,43.8,293233.0,39.1826,39.2005,39.1023,39.1023,293233.0
2020-09-08 13:10:00,43.8,43.9,43.79,43.9,181170.0,39.1023,39.1915,39.0933,39.1915,181170.0
2020-09-08 13:20:00,43.89,43.91,43.87,43.88,285800.0,39.1826,39.2005,39.1648,39.1737,285800.0
2020-09-08 13:30:00,43.88,43.93,43.85,43.9,521059.0,39.1737,39.2183,39.1469,39.1915,521059.0
2020-09-08 13:40:00,43.9,43.96,43.89,43.95,316839.0,39.1915,39.2451,39.1826,39.2362,316839.0
2020-09-08 13:50:00,43.95,43.96,43.91,43.91,454226.0,39.2362,39.2451,39.2005,39.2005,454226.0
2020-09-08 14:00:00,43.92,43.94,43.86,43.88,436754.0,39.2094,39.2272,39.1558,39.1737,436754.0
2020-09-08 14:10:00,43.9,43.9,43.8,43.81,375400.0,39.1915,39.1915,39.1023,39.1112,375400.0
2020-09-08 14:20:00,43.8,43.83,43.75,43.77,270730.0,39.1023,39.129,39.0576,39.0755,270730.0
2020-09-08 14:30:00,43.77,43.77,43.68,43.69,405791.0,39.0755,39.0755,38.9951,39.0041,405791.0
2020-09-08 14:40:00,43.69,43.7,43.61,43.66,710684.0,39.0041,39.013,38.9326,38.9773,710684.0
2020-09-08 14:50:00,43.66,43.72,43.59,43.71,1111701.0,38.9773,39.0308,38.9148,39.0219,1111701.0
2020-09-08 15:00:00,43.71,43.71,43.59,43.64,827477.0,39.0219,39.0219,38.9148,38.9594,827477.0
2020-09-08 15:10:00,43.63,43.71,43.62,43.66,662246.0,38.9505,39.0219,38.9416,38.9773,662246.0
2020-09-08 15:20:00,43.66,43.73,43.66,43.72,641738.0,38.9773,39.0398,38.9773,39.0308,641738.0
2020-09-08 15:30:00,43.71,43.75,43.69,43.71,741340.0,39.0219,39.0576,39.0041,39.0219,741340.0
2020-09-08 15:40:00,43.71,43.74,43.63,43.66,1149819.0,39.0219,39.0487,38.9505,38.9773,1149819.0
2020-09-08 15:50:00,43.66,43.67,43.56,43.58,5011336.0,38.9773,38.9862,38.888,38.9059,5011336.0
2020-09-09 09:30:00,44.01,44.01,43.9,43.91,3733075.0,39.2897,39.2897,39.1915,39.2005,3733075.0
2020-09-09 09:40:00,43.91,44.01,43.9,43.91,1965835.0,39.2005,39.2897,39.1915,39.2005,1965835.0
2020-09-09 09:50:00,43.91,44.01,43.9,44.01,1609464.0,39.2005,39.2897,39.1915,39.2897,1609464.0
2020-09-09 10:00:00,44.01,44.08,43.95,43.96,2116747.0,39.2897,39.3522,39.2362,39.2451,2116747.0
2020-09-09 10:10:00,43.96,44.02,43.93,43.97,1542785.0,39.2451,39.2987,39.2183,39.254,1542785.0
2020-09-09 10:20:00,43.98,44.07,43.96,44.04,1704814.0,39.263,39.3433,39.2451,39.3165,1704814.0
2020-09-09 10:30:00,44.03,44.06,44.01,44.05,803263.0,39.3076,39.3344,39.2897,39.3254,803263.0
2020-09-09 10:40:00,44.05,44.05,43.98,44.0,834588.0,39.3254,39.3254,39.263,39.2808,834588.0
2020-09-09 10:50:00,44.0,44.02,43.96,44.01,650637.0,39.2808,39.2987,39.2451,39.2897,650637.0
2020-09-09 11:00:00,44.01,44.13,44.01,44.04,1192086.0,39.2897,39.3969,39.2897,39.3165,1192086.0
2020-09-09 11:10:00,44.04,44.07,44.01,44.04,1042614.0,39.3165,39.3433,39.2897,39.3165,1042614.0
2020-09-09 11:20:00,44.03,44.09,44.02,44.09,635167.0,39.3076,39.3612,39.2987,39.3612,635167.0
2020-09-09 11:30:00,44.09,44.12,44.05,44.09,735818.0,39.3612,39.3879,39.3254,39.3612,735818.0
2020-09-09 11:40:00,44.09,44.11,44.05,44.09,519088.0,39.3612,39.379,39.3254,39.3612,519088.0
2020-09-09 11:50:00,44.08,44.11,44.07,44.11,630230.0,39.3522,39.379,39.3433,39.379,630230.0
2020-09-09 12:00:00,44.11,44.13,44.1,44.12,373117.0,39.379,39.3969,39.3701,39.3879,373117.0
2020-09-09 12:10:00,44.12,44.16,44.11,44.15,712674.0,39.3879,39.4236,39.379,39.4147,712674.0
2020-09-09 12:20:00,44.15,44.16,44.13,44.14,293686.0,39.4147,39.4236,39.3969,39.4058,293686.0
2020-09-09 12:30:00,44.14,44.16,44.12,44.14,1037410.0,39.4058,39.4236,39.3879,39.4058,1037410.0
2020-09-09 12:40:00,44.13,44.16,44.13,44.16,316174.0,39.3969,39.4236,39.3969,39.4236,316174.0
2020-09-09 12:50:00,44.16,44.16,44.12,44.13,965640.0,39.4236,39.4236,39.3879,39.3969,965640.0
2020-09-09 13:00:00,44.13,44.21,44.12,44.21,515781.0,39.3969,39.4683,39.3879,39.4683,515781.0
2020-09-09 13:10:00,44.21,44.23,44.17,44.18,352780.0,39.4683,39.4861,39.4326,39.4415,352780.0
2020-09-09 13:20:00,44.18,44.2,44.17,44.18,503810.0,39.4415,39.4594,39.4326,39.4415,503810.0
2020-09-09 13:30:00,44.18,44.22,44.15,44.2,754623.0,39.4415,39.4772,39.4147,39.4594,754623.0
2020-09-09 13:40:00,44.2,44.21,44.13,44.16,433637.0,39.4594,39.4683,39.3969,39.4236,433637.0
2020-09-09 13:50:00,44.16,44.19,44.14,44.15,502602.0,39.4236,39.4504,39.4058,39.4147,502602.0
2020-09-09 14:00:00,44.15,44.17,44.12,44.16,728676.0,39.4147,39.4326,39.3879,39.4236,728676.0
2020-09-09 14:10:00,44.16,44.18,44.14,44.17,369502.0,39.4236,39.4415,39.4058,39.4326,369502.0
2020-09-09 14:20:00,44.16,44.18,44.13,44.15,246813.0,39.4236,39.4415,39.3969,39.4147,246813.0
2020-09-09 14:30:00,44.15,44.21,44.15,44.19,382711.0,39.4147,39.4683,39.4147,39.4504,382711.0
2020-09-09 14:40:00,44.19,44.2,44.17,44.19,272172.0,39.4504,39.4594,39.4326,39.4504,272172.0
2020-09-09 14:50:00,44.19,44.24,44.17,44.23,390691.0,39.4504,39.4951,39.4326,39.4861,390691.0
2020-09-09 15:00:00,44.23,44.26,44.22,44.25,312999.0,39.4861,39.5129,39.4772,39.504,312999.0
2020-09-09 15:10:00,44.25,44.26,44.23,44.26,475316.0,39.504,39.5129,39.4861,39.5129,475316.0
2020-09-09 15:20:00,44.26,44.28,44.23,44.27,972800.0,39.5129,39.5308,39.4861,39.5219,972800.0
2020-09-09 15:30:00,44.27,44.31,44.23,44.23,949843.0,39.5219,39.5576,39.4861,39.4861,949843.0
2020-09-09 15:40:00,44.23,44.24,44.17,44.2,1167916.0,39.4861,39.4951,39.4326,39.4594,1167916.0
2020-09-09 15:50:00,44.21,44.27,44.17,44.2,4624715.0,39.4683,39.5219,39.4326,39.4594,4624715.0
2020-09-10 09:30:00,44.27,44.29,44.19,44.28,2782782.0,39.5219,39.5397,39.4504,39.5308,2782782.0
2020-09-10 09:40:00,44.28,44.31,44.25,44.26,686034.0,39.5308,39.5576,39.504,39.5129,686034.0
2020-09-10 09:50:00,44.26,44.3,44.23,44.24,597108.0,39.5129,39.5486,39.4861,39.4951,597108.0
2020-09-10 10:00:00,44.25,44.34,44.23,44.3,707744.0,39.504,39.5843,39.4861,39.5486,707744.0
2020-09-10 10:10:00,44.3,44.32,44.25,44.27,746454.0,39.5486,39.5665,39.504,39.5219,746454.0
2020-09-10 10:20:00,44.28,44.3,44.19,44.19,350079.0,39.5308,39.5486,39.4504,39.4504,350079.0
2020-09-10 10:30:00,44.19,44.27,44.18,44.23,552146.0,39.4504,39.5219,39.4415,39.4861,552146.0
2020-09-10 10:40:00,44.24,44.25,44.05,44.07,1361978.0,39.4951,39.504,39.3254,39.3433,1361978.0
2020-09-10 10:50:00,44.06,44.14,43.98,44.0,1735719.0,39.3344,39.4058,39.263,39.2808,1735719.0
2020-09-10 11:00:00,44.0,44.11,43.93,44.08,1631840.0,39.2808,39.379,39.2183,39.3522,1631840.0
2020-09-10 11:10:00,44.07,44.13,44.0,44.07,667275.0,39.3433,39.3969,39.2808,39.3433,667275.0
2020-09-10 11:20:00,44.07,44.13,44.06,44.13,376863.0,39.3433,39.3969,39.3344,39.3969,376863.0
2020-09-10 11:30:00,44.12,44.12,44.06,44.1,197039.0,39.3879,39.3879,39.3344,39.3701,197039.0
2020-09-10 11:40:00,44.1,44.14,44.09,44.14,314991.0,39.3701,39.4058,39.3612,39.4058,314991.0
2020-09-10 11:50:00,44.14,44.15,44.04,44.07,518290.0,39.4058,39.4147,39.3165,39.3433,518290.0
2020-09-10 12:00:00,44.06,44.09,44.0,44.06,636396.0,39.3344,39.3612,39.2808,39.3344,636396.0
2020-09-10 12:10:00,44.05,44.09,44.03,44.06,179997.0,39.3254,39.3612,39.3076,39.3344,179997.0
2020-09-10 12:20:00,44.05,44.06,43.98,44.01,589897.0,39.3254,39.3344,39.263,39.2897,589897.0
2020-09-10 12:30:00,44.01,44.05,43.89,43.9,849480.0,39.2897,39.3254,39.1826,39.1915,849480.0
2020-09-10 12:40:00,43.9,43.95,43.87,43.9,548321.0,39.1915,39.2362,39.1648,39.1915,548321.0
2020-09-10 12:50:00,43.9,43.96,43.89,43.94,621229.0,39.1915,39.2451,39.1826,39.2272,621229.0
2020-09-10 13:00:00,43.94,43.98,43.91,43.97,409028.0,39.2272,39.263,39.2005,39.254,409028.0
2020-09-10 13:10:00,43.97,43.99,43.94,43.99,961235.0,39.254,39.2719,39.2272,39.2719,961235.0
2020-09-10 13:20:00,43.99,44.0,43.89,43.92,529892.0,39.2719,39.2808,39.1826,39.2094,529892.0
2020-09-10 13:30:00,43.92,43.95,43.9,43.91,745457.0,39.2094,39.2362,39.1915,39.2005,745457.0
2020-09-10 13:40:00,43.9,43.94,43.87,43.89,379635.0,39.1915,39.2272,39.1648,39.1826,379635.0
2020-09-10 13:50:00,43.9,43.91,43.83,43.86,458958.0,39.1915,39.2005,39.129,39.1558,458958.0
2020-09-10 14:00:00,43.86,43.9,43.84,43.85,736806.0,39.1558,39.1915,39.138,39.1469,736806.0
2020-09-10 14:10:00,43.86,43.87,43.75,43.76,1176409.0,39.1558,39.1648,39.0576,39.0666,1176409.0
2020-09-10 14:20:00,43.75,43.78,43.59,43.6,1677011.0,39.0576,39.0844,38.9148,38.9237,1677011.0
2020-09-10 14:30:00,43.6,43.73,43.6,43.73,2052086.0,38.9237,39.0398,38.9237,39.0398,2052086.0
2020-09-10 14:40:00,43.72,43.76,43.65,43.74,1904332.0,39.0308,39.0666,38.9683,39.0487,1904332.0
2020-09-10 14:50:00,43.73,43.77,43.69,43.75,1368017.0,39.0398,39.0755,39.0041,39.0576,1368017.0
2020-09-10 15:00:00,43.76,43.76,43.62,43.63,1159388.0,39.0666,39.0666,38.9416,38.9505,1159388.0
2020-09-10 15:10:00,43.63,43.66,43.56,43.57,636023.0,38.9505,38.9773,38.888,38.8969,636023.0
2020-09-10 15:20:00,43.57,43.64,43.55,43.62,1602884.0,38.8969,38.9594,38.8791,38.9416,1602884.0
2020-09-10 15:30:00,43.62,43.66,43.57,43.62,1400144.0,38.9416,38.9773,38.8969,38.9416,1400144.0
2020-09-10 15:40:00,43.62,43.68,43.56,43.57,1636640.0,38.9416,38.9951,38.888,38.8969,1636640.0
2020-09-10 15:50:00,43.57,43.62,43.51,43.53,8973978.0,38.8969,38.9416,38.8434,38.8612,8973978.0
2020-09-11 09:30:00,44.11,44.2,44.04,44.11,3404870.0,39.379,39.4594,39.3165,39.379,3404870.0
2020-09-11 09:40:00,44.12,44.25,44.08,44.25,1547147.0,39.3879,39.504,39.3522,39.504,1547147.0
2020-09-11 09:50:00,44.24,44.25,44.01,44.02,2519341.0,39.4951,39.504,39.2897,39.2987,2519341.0
2020-09-11 10:00:00,44.02,44.09,44.0,44.02,1702407.0,39.2987,39.3612,39.2808,39.2987,1702407.0
2020-09-11 10:10:00,44.02,44.1,43.95,44.08,1907354.0,39.2987,39.3701,39.2362,39.3522,1907354.0
2020-09-11 10:20:00,44.09,44.14,44.05,44.08,1238236.0,39.3612,39.4058,39.3254,39.3522,1238236.0
2020-09-11 10:30:00,44.09,44.12,44.01,44.03,1461639.0,39.3612,39.3879,39.2897,39.3076,1461639.0
2020-09-11 10:40:00,44.03,44.13,44.01,44.13,621274.0,39.3076,39.3969,39.2897,39.3969,621274.0
2020-09-11 10:50:00,44.12,44.14,44.07,44.08,638310.0,39.3879,39.4058,39.3433,39.3522,638310.0
2020-09-11 11:00:00,44.07,44.19,44.07,44.18,1028140.0,39.3433,39.4504,39.3433,39.4415,1028140.0
2020-09-11 11:10:00,44.18,44.18,44.12,44.17,487117.0,39.4415,39.4415,39.3879,39.4326,487117.0
2020-09-11 11:20:00,44.17,44.18,44.05,44.09,998184.0,39.4326,39.4415,39.3254,39.3612,998184.0
2020-09-11 11:30:00,44.08,44.09,44.0,44.04,699705.0,39.3522,39.3612,39.2808,39.3165,699705.0
2020-09-11 11:40:00,44.04,44.04,43.99,44.02,1253276.0,39.3165,39.3165,39.2719,39.2987,1253276.0
2020-09-11 11:50:00,44.02,44.04,43.97,43.98,419677.0,39.2987,39.3165,39.254,39.263,419677.0
2020-09-11 12:00:00,43.98,44.03,43.95,44.01,1016800.0,39.263,39.3076,39.2362,39.2897,1016800.0
2020-09-11 12:10:00,44.01,44.02,43.98,44.01,724455.0,39.2897,39.2987,39.263,39.2897,724455.0
2020-09-11 12:20:00,44.02,44.05,43.99,44.0,478390.0,39.2987,39.3254,39.2719,39.2808,478390.0
2020-09-11 12:30:00,43.99,44.0,43.92,43.92,982150.0,39.2719,39.2808,39.2094,39.2094,982150.0
2020-09-11 12:40:00,43.92,43.94,43.89,43.94,959744.0,39.2094,39.2272,39.1826,39.2272,959744.0
2020-09-11 12:50:00,43.94,43.97,43.86,43.87,688235.0,39.2272,39.254,39.1558,39.1648,688235.0
2020-09-11 13:00:00,43.87,43.89,43.78,43.82,1186499.0,39.1648,39.1826,39.0844,39.1201,1186499.0
2020-09-11 13:10:00,43.81,43.86,43.78,43.85,2213069.0,39.1112,39.1558,39.0844,39.1469,2213069.0
2020-09-11 13:20:00,43.86,43.86,43.75,43.77,920025.0,39.1558,39.1558,39.0576,39.0755,920025.0
2020-09-11 13:30:00,43.77,43.82,43.71,43.8,1114632.0,39.0755,39.1201,39.0219,39.1023,1114632.0
2020-09-11 13:40:00,43.8,43.82,43.76,43.77,653968.0,39.1023,39.1201,39.0666,39.0755,653968.0
2020-09-11 13:50:00,43.77,43.82,43.74,43.75,651425.0,39.0755,39.1201,39.0487,39.0576,651425.0
2020-09-11 14:00:00,43.75,43.84,43.71,43.83,1126256.0,39.0576,39.138,39.0219,39.129,1126256.0
2020-09-11 14:10:00,43.83,43.88,43.82,43.83,584977.0,39.129,39.1737,39.1201,39.129,584977.0
2020-09-11 14:20:00,43.83,43.86,43.8,43.82,407981.0,39.129,39.1558,39.1023,39.1201,407981.0
2020-09-11 14:30:00,43.82,43.92,43.81,43.92,1236398.0,39.1201,39.2094,39.1112,39.2094,1236398.0
2020-09-11 14:40:00,43.92,43.93,43.88,43.89,1047685.0,39.2094,39.2183,39.1737,39.1826,1047685.0
2020-09-11 14:50:00,43.89,43.94,43.89,43.89,676692.0,39.1826,39.2272,39.1826,39.1826,676692.0
2020-09-11 15:00:00,43.89,43.9,43.81,43.82,1075023.0,39.1826,39.1915,39.1112,39.1201,1075023.0
2020-09-11 15:10:00,43.81,43.9,43.8,43.89,1009001.0,39.1112,39.1915,39.1023,39.1826,1009001.0
2020-09-11 15:20:00,43.89,43.98,43.87,43.95,681748.0,39.1826,39.263,39.1648,39.2362,681748.0
2020-09-11 15:30:00,43.96,44.0,43.91,43.91,1848782.0,39.2451,39.2808,39.2005,39.2005,1848782.0
2020-09-11 15:40:00,43.91,43.95,43.89,43.91,1354224.0,39.2005,39.2362,39.1826,39.2005,1354224.0
2020-09-11 15:50:00,43.92,43.96,43.89,43.92,3302321.0,39.2094,39.2451,39.1826,39.2094,3302321.0
2020-09-14 09:30:00,44.51,44.56,44.44,44.46,2238977.0,39.7361,39.7807,39.6736,39.6915,2238977.0
2020-09-14 09:40:00,44.47,44.56,44.45,44.55,2024849.0,39.7004,39.7807,39.6825,39.7718,2024849.0
2020-09-14 09:50:00,44.55,44.56,44.5,44.55,842947.0,39.7718,39.7807,39.7272,39.7718,842947.0
2020-09-14 10:00:00,44.55,44.58,44.51,44.55,2881558.0,39.7718,39.7986,39.7361,39.7718,2881558.0
2020-09-14 10:10:00,44.54,44.61,44.54,44.61,849251.0,39.7629,39.8254,39.7629,39.8254,849251.0
2020-09-14 10:20:00,44.61,44.62,44.58,44.62,673410.0,39.8254,39.8343,39.7986,39.8343,673410.0
2020-09-14 10:30:00,44.61,44.62,44.53,44.53,806566.0,39.8254,39.8343,39.754,39.754,806566.0
2020-09-14 10:40:00,44.54,44.57,44.5,44.53,1335284.0,39.7629,39.7897,39.7272,39.754,1335284.0
2020-09-14 10:50:00,44.54,44.62,44.52,44.62,3620607.0,39.7629,39.8343,39.745,39.8343,3620607.0
2020-09-14 11:00:00,44.61,44.64,44.6,44.63,1123003.0,39.8254,39.8522,39.8165,39.8432,1123003.0
2020-09-14 11:10:00,44.63,44.64,44.56,44.6,804749.0,39.8432,39.8522,39.7807,39.8165,804749.0
2020-09-14 11:20:00,44.6,44.63,44.59,44.6,1872195.0,39.8165,39.8432,39.8075,39.8165,1872195.0
2020-09-14 11:30:00,44.6,44.64,44.59,44.62,976528.0,39.8165,39.8522,39.8075,39.8343,976528.0
2020-09-14 11:40:00,44.62,44.65,44.6,44.61,637095.0,39.8343,39.8611,39.8165,39.8254,637095.0
2020-09-14 11:50:00,44.61,44.62,44.59,44.59,229700.0,39.8254,39.8343,39.8075,39.8075,229700.0
2020-09-14 12:00:00,44.59,44.61,44.58,44.6,257222.0,39.8075,39.8254,39.7986,39.8165,257222.0
2020-09-14 12:10:00,44.6,44.61,44.57,44.59,236490.0,39.8165,39.8254,39.7897,39.8075,236490.0
2020-09-14 12:20:00,44.58,44.59,44.56,44.59,357470.0,39.7986,39.8075,39.7807,39.8075,357470.0
2020-09-14 12:30:00,44.59,44.6,44.56,44.57,151785.0,39.8075,39.8165,39.7807,39.7897,151785.0
2020-09-14 12:40:00,44.57,44.6,44.55,44.55,287256.0,39.7897,39.8165,39.7718,39.7718,287256.0
2020-09-14 12:50:00,44.55,44.58,44.53,44.55,206306.0,39.7718,39.7986,39.754,39.7718,206306.0
2020-09-14 13:00:00,44.55,44.59,44.54,44.55,1010460.0,39.7718,39.8075,39.7629,39.7718,1010460.0
2020-09-14 13:10:00,44.55,44.57,44.51,44.52,411246.0,39.7718,39.7897,39.7361,39.745,411246.0
2020-09-14 13:20:00,44.52,44.55,44.5,44.55,237795.0,39.745,39.7718,39.7272,39.7718,237795.0
2020-09-14 13:30:00,44.55,44.57,44.5,44.54,550734.0,39.7718,39.7897,39.7272,39.7629,550734.0
2020-09-14 13:40:00,44.54,44.58,44.53,44.57,220012.0,39.7629,39.7986,39.754,39.7897,220012.0
2020-09-14 13:50:00,44.57,44.61,44.56,44.6,328873.0,39.7897,39.8254,39.7807,39.8165,328873.0
2020-09-14 14:00:00,44.6,44.65,44.57,44.65,512777.0,39.8165,39.8611,39.7897,39.8611,512777.0
2020-09-14 14:10:00,44.65,44.67,44.63,44.66,321369.0,39.8611,39.8789,39.8432,39.87,321369.0
2020-09-14 14:20:00,44.66,44.68,44.63,44.65,481407.0,39.87,39.8879,39.8432,39.8611,481407.0
2020-09-14 14:30:00,44.65,44.67,44.63,44.64,505077.0,39.8611,39.8789,39.8432,39.8522,505077.0
2020-09-14 14:40:00,44.64,44.67,44.62,44.64,275363.0,39.8522,39.8789,39.8343,39.8522,275363.0
2020-09-14 14:50:00,44.64,44.67,44.59,44.65,845494.0,39.8522,39.8789,39.8075,39.8611,845494.0
2020-09-14 15:00:00,44.65,44.67,44.62,44.65,307828.0,39.8611,39.8789,39.8343,39.8611,307828.0
2020-09-14 15:10:00,44.65,44.66,44.6,44.64,468118.0,39.8611,39.87,39.8165,39.8522,468118.0
2020-09-14 15:20:00,44.64,44.65,44.58,44.63,501144.0,39.8522,39.8611,39.7986,39.8432,501144.0
2020-09-14 15:30:00,44.62,44.68,44.61,44.66,506781.0,39.8343,39.8879,39.8254,39.87,506781.0
2020-09-14 15:40:00,44.67,44.71,44.66,44.71,637337.0,39.8789,39.9147,39.87,39.9147,637337.0
2020-09-14 15:50:00,44.7,44.71,44.63,44.65,3230609.0,39.9057,39.9147,39.8432,39.8611,3230609.0
2020-09-15 09:30:00,45.19,45.19,45.12,45.16,2243328.0,40.3432,40.3432,40.2807,40.3164,2243328.0
2020-09-15 09:40:00,45.16,45.21,45.1,45.1,1209390.0,40.3164,40.361,40.2628,40.2628,1209390.0
2020-09-15 09:50:00,45.1,45.14,45.06,45.13,2309123.0,40.2628,40.2985,40.2271,40.2896,2309123.0
2020-09-15 10:00:00,45.14,45.16,45.08,45.1,2126796.0,40.2985,40.3164,40.245,40.2628,2126796.0
2020-09-15 10:10:00,45.1,45.13,45.05,45.07,704421.0,40.2628,40.2896,40.2182,40.236,704421.0
2020-09-15 10:20:00,45.07,45.1,45.03,45.09,590898.0,40.236,40.2628,40.2003,40.2539,590898.0
2020-09-15 10:30:00,45.09,45.17,45.07,45.13,1064077.0,40.2539,40.3253,40.236,40.2896,1064077.0
2020-09-15 10:40:00,45.13,45.13,45.05,45.11,1470281.0,40.2896,40.2896,40.2182,40.2718,1470281.0
2020-09-15 10:50:00,45.11,45.17,45.1,45.17,996017.0,40.2718,40.3253,40.2628,40.3253,996017.0
2020-09-15 11:00:00,45.17,45.18,45.14,45.17,433022.0,40.3253,40.3342,40.2985,40.3253,433022.0
2020-09-15 11:10:00,45.17,45.19,45.14,45.16,905472.0,40.3253,40.3432,40.2985,40.3164,905472.0
2020-09-15 11:20:00,45.16,45.17,45.1,45.13,804464.0,40.3164,40.3253,40.2628,40.2896,804464.0
2020-09-15 11:30:00,45.12,45.18,45.12,45.17,608024.0,40.2807,40.3342,40.2807,40.3253,608024.0
2020-09-15 11:40:00,45.17,45.18,45.13,45.14,601319.0,40.3253,40.3342,40.2896,40.2985,601319.0
2020-09-15 11:50:00,45.14,45.15,45.11,45.13,376124.0,40.2985,40.3075,40.2718,40.2896,376124.0
2020-09-15 12:00:00,45.14,45.17,45.13,45.16,484166.0,40.2985,40.3253,40.2896,40.3164,484166.0
2020-09-15 12:10:00,45.15,45.18,45.14,45.18,292342.0,40.3075,40.3342,40.2985,40.3342,292342.0
2020-09-15 12:20:00,45.18,45.18,45.14,45.17,347599.0,40.3342,40.3342,40.2985,40.3253,347599.0
2020-09-15 12:30:00,45.18,45.19,45.17,45.18,314839.0,40.3342,40.3432,40.3253,40.3342,314839.0
2020-09-15 12:40:00,45.19,45.19,45.16,45.16,190703.0,40.3432,40.3432,40.3164,40.3164,190703.0
2020-09-15 12:50:00,45.16,45.19,45.14,45.19,344197.0,40.3164,40.3432,40.2985,40.3432,344197.0
2020-09-15 13:00:00,45.19,45.2,45.16,45.19,320878.0,40.3432,40.3521,40.3164,40.3432,320878.0
2020-09-15 13:10:00,45.19,45.21,45.17,45.18,495319.0,40.3432,40.361,40.3253,40.3342,495319.0
2020-09-15 13:20:00,45.19,45.19,45.16,45.18,326385.0,40.3432,40.3432,40.3164,40.3342,326385.0
2020-09-15 13:30:00,45.18,45.21,45.16,45.2,213355.0,40.3342,40.361,40.3164,40.3521,213355.0
2020-09-15 13:40:00,45.2,45.23,45.19,45.23,567075.0,40.3521,40.3789,40.3432,40.3789,567075.0
2020-09-15 13:50:00,45.23,45.23,45.18,45.18,247921.0,40.3789,40.3789,40.3342,40.3342,247921.0
2020-09-15 14:00:00,45.18,45.2,45.11,45.13,536733.0,40.3342,40.3521,40.2718,40.2896,536733.0
2020-09-15 14:10:00,45.13,45.16,45.12,45.15,267496.0,40.2896,40.3164,40.2807,40.3075,267496.0
2020-09-15 14:20:00,45.15,45.17,45.14,45.16,394801.0,40.3075,40.3253,40.2985,40.3164,394801.0
2020-09-15 14:30:00,45.17,45.18,45.13,45.16,161347.0,40.3253,40.3342,40.2896,40.3164,161347.0
2020-09-15 14:40:00,45.17,45.21,45.16,45.21,185142.0,40.3253,40.361,40.3164,40.361,185142.0
2020-09-15 14:50:00,45.21,45.23,45.2,45.23,362320.0,40.361,40.3789,40.3521,40.3789,362320.0
2020-09-15 15:00:00,45.22,45.22,45.12,45.14,531031.0,40.37,40.37,40.2807,40.2985,531031.0
2020-09-15 15:10:00,45.14,45.16,45.12,45.13,488417.0,40.2985,40.3164,40.2807,40.2896,488417.0
2020-09-15 15:20:00,45.13,45.15,45.09,45.14,368942.0,40.2896,40.3075,40.2539,40.2985,368942.0
2020-09-15 15:30:00,45.14,45.14,45.03,45.05,504061.0,40.2985,40.2985,40.2003,40.2182,504061.0
2020-09-15 15:40:00,45.05,45.07,45.02,45.07,986136.0,40.2182,40.236,40.1914,40.236,986136.0
2020-09-15 15:50:00,45.06,45.13,45.05,45.11,2298165.0,40.2271,40.2896,40.2182,40.2718,2298165.0
2020-09-16 09:30:00,45.25,45.25,45.16,45.23,1568237.0,40.3967,40.3967,40.3164,40.3789,1568237.0
2020-09-16 09:40:00,45.23,45.26,45.19,45.23,726546.0,40.3789,40.4057,40.3432,40.3789,726546.0
2020-09-16 09:50:00,45.22,45.31,45.19,45.25,413786.0,40.37,40.4503,40.3432,40.3967,413786.0
2020-09-16 10:00:00,45.26,45.33,45.24,45.31,491625.0,40.4057,40.4682,40.3878,40.4503,491625.0
2020-09-16 10:10:00,45.3,45.34,45.21,45.23,587569.0,40.4414,40.4771,40.361,40.3789,587569.0
2020-09-16 10:20:00,45.23,45.26,45.16,45.21,1126018.0,40.3789,40.4057,40.3164,40.361,1126018.0
2020-09-16 10:30:00,45.21,45.23,45.18,45.22,617553.0,40.361,40.3789,40.3342,40.37,617553.0
2020-09-16 10:40:00,45.22,45.23,45.12,45.13,819041.0,40.37,40.3789,40.2807,40.2896,819041.0
2020-09-16 10:50:00,45.13,45.24,45.13,45.22,648664.0,40.2896,40.3878,40.2896,40.37,648664.0
2020-09-16 11:00:00,45.22,45.28,45.2,45.23,794605.0,40.37,40.4235,40.3521,40.3789,794605.0
2020-09-16 11:10:00,45.24,45.33,45.22,45.31,825925.0,40.3878,40.4682,40.37,40.4503,825925.0
2020-09-16 11:20:00,45.32,45.35,45.31,45.34,601797.0,40.4592,40.486,40.4503,40.4771,601797.0
2020-09-16 11:30:00,45.34,45.38,45.31,45.33,398457.0,40.4771,40.5128,40.4503,40.4682,398457.0
2020-09-16 11:40:00,45.33,45.33,45.27,45.28,328501.0,40.4682,40.4682,40.4146,40.4235,328501.0
2020-09-16 11:50:00,45.28,45.28,45.23,45.24,770940.0,40.4235,40.4235,40.3789,40.3878,770940.0
2020-09-16 12:00:00,45.23,45.28,45.23,45.25,776754.0,40.3789,40.4235,40.3789,40.3967,776754.0
2020-09-16 12:10:00,45.26,45.27,45.2,45.24,674174.0,40.4057,40.4146,40.3521,40.3878,674174.0
2020-09-16 12:20:00,45.25,45.26,45.22,45.26,274347.0,40.3967,40.4057,40.37,40.4057,274347.0
2020-09-16 12:30:00,45.25,45.25,45.21,45.24,318086.0,40.3967,40.3967,40.361,40.3878,318086.0
2020-09-16 12:40:00,45.24,45.26,45.2,45.2,1140779.0,40.3878,40.4057,40.3521,40.3521,1140779.0
2020-09-16 12:50:00,45.2,45.23,45.18,45.22,1254544.0,40.3521,40.3789,40.3342,40.37,1254544.0
2020-09-16 13:00:00,45.21,45.25,45.18,45.19,164202.0,40.361,40.3967,40.3342,40.3432,164202.0
2020-09-16 13:10:00,45.19,45.21,45.16,45.19,228342.0,40.3432,40.361,40.3164,40.3432,228342.0
2020-09-16 13:20:00,45.19,45.22,45.14,45.16,197578.0,40.3432,40.37,40.2985,40.3164,197578.0
2020-09-16 13:30:00,45.16,45.16,45.11,45.12,247841.0,40.3164,40.3164,40.2718,40.2807,247841.0
2020-09-16 13:40:00,45.12,45.13,45.1,45.11,304201.0,40.2807,40.2896,40.2628,40.2718,304201.0
2020-09-16 13:50:00,45.1,45.2,45.09,45.19,825730.0,40.2628,40.3521,40.2539,40.3432,825730.0
2020-09-16 14:00:00,45.17,45.33,45.08,45.16,1760030.0,40.3253,40.4682,40.245,40.3164,1760030.0
2020-09-16 14:10:00,45.16,45.29,45.13,45.27,1286069.0,40.3164,40.4325,40.2896,40.4146,1286069.0
2020-09-16 14:20:00,45.27,45.36,45.27,45.33,1984876.0,40.4146,40.4949,40.4146,40.4682,1984876.0
2020-09-16 14:30:00,45.33,45.4,45.28,45.39,1058520.0,40.4682,40.5307,40.4235,40.5217,1058520.0
2020-09-16 14:40:00,45.39,45.41,45.23,45.28,2727475.0,40.5217,40.5396,40.3789,40.4235,2727475.0
2020-09-16 14:50:00,45.28,45.29,45.16,45.19,1140748.0,40.4235,40.4325,40.3164,40.3432,1140748.0
2020-09-16 15:00:00,45.19,45.27,45.14,45.15,1021676.0,40.3432,40.4146,40.2985,40.3075,1021676.0
2020-09-16 15:10:00,45.15,45.17,45.05,45.16,1524951.0,40.3075,40.3253,40.2182,40.3164,1524951.0
2020-09-16 15:20:00,45.16,45.17,45.08,45.09,924112.0,40.3164,40.3253,40.245,40.2539,924112.0
2020-09-16 15:30:00,45.09,45.14,45.03,45.07,1364677.0,40.2539,40.2985,40.2003,40.236,1364677.0
2020-09-16 15:40:00,45.07,45.15,45.03,45.11,1060711.0,40.236,40.3075,40.2003,40.2718,1060711.0
2020-09-16 15:50:00,45.11,45.13,45.03,45.04,3029952.0,40.2718,40.2896,40.2003,40.2093,3029952.0
2020-09-17 09:30:00,44.51,44.67,44.48,44.65,3041160.0,39.7361,39.8789,39.7093,39.8611,3041160.0
2020-09-17 09:40:00,44.65,44.68,44.59,44.63,2229498.0,39.8611,39.8879,39.8075,39.8432,2229498.0
2020-09-17 09:50:00,44.63,44.73,44.62,44.73,1287173.0,39.8432,39.9325,39.8343,39.9325,1287173.0
2020-09-17 10:00:00,44.73,44.82,44.68,44.77,853761.0,39.9325,40.0129,39.8879,39.9682,853761.0
2020-09-17 10:10:00,44.78,44.83,44.74,44.77,1165141.0,39.9772,40.0218,39.9414,39.9682,1165141.0
2020-09-17 10:20:00,44.77,44.82,44.71,44.74,1443535.0,39.9682,40.0129,39.9147,39.9414,1443535.0
2020-09-17 10:30:00,44.74,44.79,44.67,44.78,714065.0,39.9414,39.9861,39.8789,39.9772,714065.0
2020-09-17 10:40:00,44.78,44.85,44.75,44.81,826694.0,39.9772,40.0396,39.9504,40.0039,826694.0
2020-09-17 10:50:00,44.82,44.83,44.75,44.77,440150.0,40.0129,40.0218,39.9504,39.9682,440150.0
2020-09-17 11:00:00,44.77,44.87,44.77,44.84,1112746.0,39.9682,40.0575,39.9682,40.0307,1112746.0
2020-09-17 11:10:00,44.83,44.88,44.8,44.82,468203.0,40.0218,40.0664,39.995,40.0129,468203.0
2020-09-17 11:20:00,44.82,44.84,44.79,44.83,732511.0,40.0129,40.0307,39.9861,40.0218,732511.0
2020-09-17 11:30:00,44.83,44.85,44.76,44.78,852743.0,40.0218,40.0396,39.9593,39.9772,852743.0
2020-09-17 11:40:00,44.77,44.8,44.7,44.72,335731.0,39.9682,39.995,39.9057,39.9236,335731.0
2020-09-17 11:50:00,44.73,44.75,44.7,44.71,442051.0,39.9325,39.9504,39.9057,39.9147,442051.0
2020-09-17 12:00:00,44.7,44.74,44.67,44.67,804874.0,39.9057,39.9414,39.8789,39.8789,804874.0
2020-09-17 12:10:00,44.68,44.69,44.6,44.65,815969.0,39.8879,39.8968,39.8165,39.8611,815969.0
2020-09-17 12:20:00,44.64,44.71,44.63,44.71,740687.0,39.8522,39.9147,39.8432,39.9147,740687.0
2020-09-17 12:30:00,44.7,44.76,44.67,44.76,301426.0,39.9057,39.9593,39.8789,39.9593,301426.0
2020-09-17 12:40:00,44.76,44.77,44.71,44.75,651414.0,39.9593,39.9682,39.9147,39.9504,651414.0
2020-09-17 12:50:00,44.74,44.82,44.72,44.82,596175.0,39.9414,40.0129,39.9236,40.0129,596175.0
2020-09-17 13:00:00,44.81,44.84,44.8,44.82,445546.0,40.0039,40.0307,39.995,40.0129,445546.0
2020-09-17 13:10:00,44.81,44.82,44.77,44.79,427672.0,40.0039,40.0129,39.9682,39.9861,427672.0
2020-09-17 13:20:00,44.79,44.81,44.78,44.8,247807.0,39.9861,40.0039,39.9772,39.995,247807.0
2020-09-17 13:30:00,44.8,44.85,44.8,44.85,301453.0,39.995,40.0396,39.995,40.0396,301453.0
2020-09-17 13:40:00,44.85,44.89,44.83,44.88,197817.0,40.0396,40.0754,40.0218,40.0664,197817.0
2020-09-17 13:50:00,44.88,44.89,44.85,44.88,271087.0,40.0664,40.0754,40.0396,40.0664,271087.0
2020-09-17 14:00:00,44.88,44.93,44.87,44.91,359745.0,40.0664,40.1111,40.0575,40.0932,359745.0
2020-09-17 14:10:00,44.91,44.92,44.88,44.89,243010.0,40.0932,40.1021,40.0664,40.0754,243010.0
2020-09-17 14:20:00,44.89,44.9,44.84,44.85,416711.0,40.0754,40.0843,40.0307,40.0396,416711.0
2020-09-17 14:30:00,44.84,44.86,44.83,44.84,1309143.0,40.0307,40.0486,40.0218,40.0307,1309143.0
2020-09-17 14:40:00,44.84,44.89,44.82,44.87,391717.0,40.0307,40.0754,40.0129,40.0575,391717.0
2020-09-17 14:50:00,44.88,44.9,44.85,44.87,441783.0,40.0664,40.0843,40.0396,40.0575,441783.0
2020-09-17 15:00:00,44.88,44.89,44.78,44.81,631644.0,40.0664,40.0754,39.9772,40.0039,631644.0
2020-09-17 15:10:00,44.82,44.88,44.81,44.85,569680.0,40.0129,40.0664,40.0039,40.0396,569680.0
2020-09-17 15:20:00,44.85,44.86,44.79,44.82,485280.0,40.0396,40.0486,39.9861,40.0129,485280.0
2020-09-17 15:30:00,44.82,44.89,44.81,44.89,756851.0,40.0129,40.0754,40.0039,40.0754,756851.0
2020-09-17 15:40:00,44.89,44.91,44.85,44.91,452247.0,40.0754,40.0932,40.0396,40.0932,452247.0
2020-09-17 15:50:00,44.9,44.94,44.82,44.87,4724159.0,40.0843,40.12,40.0129,40.0575,4724159.0
2020-09-18 09:30:00,44.91,44.95,44.83,44.86,1176914.0,40.0932,40.1289,40.0218,40.0486,1176914.0
2020-09-18 09:40:00,44.87,44.87,44.74,44.77,1189275.0,40.0575,40.0575,39.9414,39.9682,1189275.0
2020-09-18 09:50:00,44.77,44.81,44.73,44.79,782209.0,39.9682,40.0039,39.9325,39.9861,782209.0
2020-09-18 10:00:00,44.8,44.86,44.79,44.84,715600.0,39.995,40.0486,39.9861,40.0307,715600.0
2020-09-18 10:10:00,44.84,44.9,44.81,44.87,567711.0,40.0307,40.0843,40.0039,40.0575,567711.0
2020-09-18 10:20:00,44.88,44.9,44.83,44.86,442119.0,40.0664,40.0843,40.0218,40.0486,442119.0
2020-09-18 10:30:00,44.86,44.87,44.77,44.8,1240958.0,40.0486,40.0575,39.9682,39.995,1240958.0
2020-09-18 10:40:00,44.8,44.85,44.76,44.8,633144.0,39.995,40.0396,39.9593,39.995,633144.0
2020-09-18 10:50:00,44.81,44.82,44.73,44.76,1040538.0,40.0039,40.0129,39.9325,39.9593,1040538.0
2020-09-18 11:00:00,44.76,44.81,44.72,44.8,368398.0,39.9593,40.0039,39.9236,39.995,368398.0
2020-09-18 11:10:00,44.81,44.82,44.76,44.76,712272.0,40.0039,40.0129,39.9593,39.9593,712272.0
2020-09-18 11:20:00,44.77,44.82,44.76,44.8,967597.0,39.9682,40.0129,39.9593,39.995,967597.0
2020-09-18 11:30:00,44.8,44.81,44.7,44.74,537938.0,39.995,40.0039,39.9057,39.9414,537938.0
2020-09-18 11:40:00,44.73,44.76,44.69,44.74,567286.0,39.9325,39.9593,39.8968,39.9414,567286.0
2020-09-18 11:50:00,44.75,44.75,44.71,44.73,567040.0,39.9504,39.9504,39.9147,39.9325,567040.0
2020-09-18 12:00:00,44.73,44.78,44.71,44.77,296433.0,39.9325,39.9772,39.9147,39.9682,296433.0
2020-09-18 12:10:00,44.77,44.78,44.7,44.72,438464.0,39.9682,39.9772,39.9057,39.9236,438464.0
2020-09-18 12:20:00,44.72,44.74,44.7,44.73,698054.0,39.9236,39.9414,39.9057,39.9325,698054.0
2020-09-18 12:30:00,44.73,44.74,44.68,44.71,469854.0,39.9325,39.9414,39.8879,39.9147,469854.0
2020-09-18 12:40:00,44.7,44.71,44.68,44.69,581947.0,39.9057,39.9147,39.8879,39.8968,581947.0
2020-09-18 12:50:00,44.69,44.69,44.64,44.67,494016.0,39.8968,39.8968,39.8522,39.8789,494016.0
2020-09-18 13:00:00,44.67,44.71,44.65,44.65,322149.0,39.8789,39.9147,39.8611,39.8611,322149.0
2020-09-18 13:10:00,44.66,44.72,44.64,44.65,988348.0,39.87,39.9236,39.8522,39.8611,988348.0
2020-09-18 13:20:00,44.66,44.66,44.51,44.51,533221.0,39.87,39.87,39.7361,39.7361,533221.0
2020-09-18 13:30:00,44.51,44.54,44.45,44.51,1266945.0,39.7361,39.7629,39.6825,39.7361,1266945.0
2020-09-18 13:40:00,44.51,44.54,44.47,44.53,319769.0,39.7361,39.7629,39.7004,39.754,319769.0
2020-09-18 13:50:00,44.54,44.6,44.53,44.59,283650.0,39.7629,39.8165,39.754,39.8075,283650.0
2020-09-18 14:00:00,44.59,44.6,44.53,44.59,389924.0,39.8075,39.8165,39.754,39.8075,389924.0
2020-09-18 14:10:00,44.58,44.61,44.56,44.57,429053.0,39.7986,39.8254,39.7807,39.7897,429053.0
2020-09-18 14:20:00,44.57,44.65,44.56,44.62,385973.0,39.7897,39.8611,39.7807,39.8343,385973.0
2020-09-18 14:30:00,44.62,44.64,44.61,44.62,298712.0,39.8343,39.8522,39.8254,39.8343,298712.0
2020-09-18 14:40:00,44.62,44.65,44.6,44.62,629308.0,39.8343,39.8611,39.8165,39.8343,629308.0
2020-09-18 14:50:00,44.62,44.64,44.58,44.64,353918.0,39.8343,39.8522,39.7986,39.8522,353918.0
2020-09-18 15:00:00,44.64,44.66,44.62,44.62,881728.0,39.8522,39.87,39.8343,39.8343,881728.0
2020-09-18 15:10:00,44.63,44.64,44.59,44.6,739386.0,39.8432,39.8522,39.8075,39.8165,739386.0
2020-09-18 15:20:00,44.6,44.6,44.56,44.59,1125690.0,39.8165,39.8165,39.7807,39.8075,1125690.0
2020-09-18 15:30:00,44.59,44.62,44.57,44.59,1891345.0,39.8075,39.8343,39.7897,39.8075,1891345.0
2020-09-18 15:40:00,44.59,44.61,44.57,44.59,889336.0,39.8075,39.8254,39.7897,39.8075,889336.0
2020-09-18 15:50:00,44.59,44.59,44.49,44.5,4195325.0,39.8075,39.8075,39.7183,39.7272,4195325.0
2020-09-21 09:30:00,43.77,43.8,43.63,43.63,2163253.0,39.0755,39.1023,38.9505,38.9505,2163253.0
2020-09-21 09:40:00,43.63,43.8,43.6,43.79,3009936.0,38.9505,39.1023,38.9237,39.0933,3009936.0
2020-09-21 09:50:00,43.79,43.81,43.69,43.77,1153605.0,39.0933,39.1112,39.0041,39.0755,1153605.0
2020-09-21 10:00:00,43.77,43.79,43.66,43.72,1106460.0,39.0755,39.0933,38.9773,39.0308,1106460.0
2020-09-21 10:10:00,43.71,43.75,43.63,43.65,1028933.0,39.0219,39.0576,38.9505,38.9683,1028933.0
2020-09-21 10:20:00,43.64,43.66,43.53,43.54,1353921.0,38.9594,38.9773,38.8612,38.8701,1353921.0
2020-09-21 10:30:00,43.54,43.55,43.39,43.4,2293938.0,38.8701,38.8791,38.7362,38.7452,2293938.0
2020-09-21 10:40:00,43.4,43.51,43.39,43.51,1431642.0,38.7452,38.8434,38.7362,38.8434,1431642.0
2020-09-21 10:50:00,43.5,43.54,43.45,43.49,657973.0,38.8344,38.8701,38.7898,38.8255,657973.0
2020-09-21 11:00:00,43.49,43.63,43.48,43.62,1094430.0,38.8255,38.9505,38.8166,38.9416,1094430.0
2020-09-21 11:10:00,43.62,43.63,43.5,43.52,393860.0,38.9416,38.9505,38.8344,38.8523,393860.0
2020-09-21 11:20:00,43.52,43.57,43.48,43.55,622744.0,38.8523,38.8969,38.8166,38.8791,622744.0
2020-09-21 11:30:00,43.55,43.58,43.5,43.56,558209.0,38.8791,38.9059,38.8344,38.888,558209.0
2020-09-21 11:40:00,43.55,43.67,43.54,43.65,645413.0,38.8791,38.9862,38.8701,38.9683,645413.0
2020-09-21 11:50:00,43.65,43.67,43.63,43.64,686619.0,38.9683,38.9862,38.9505,38.9594,686619.0
2020-09-21 12:00:00,43.65,43.75,43.64,43.75,681483.0,38.9683,39.0576,38.9594,39.0576,681483.0
2020-09-21 12:10:00,43.74,43.75,43.7,43.72,1005215.0,39.0487,39.0576,39.013,39.0308,1005215.0
2020-09-21 12:20:00,43.72,43.76,43.69,43.75,417631.0,39.0308,39.0666,39.0041,39.0576,417631.0
2020-09-21 12:30:00,43.75,43.79,43.72,43.77,567173.0,39.0576,39.0933,39.0308,39.0755,567173.0
2020-09-21 12:40:00,43.77,43.81,43.74,43.76,878627.0,39.0755,39.1112,39.0487,39.0666,878627.0
2020-09-21 12:50:00,43.76,43.79,43.74,43.76,596575.0,39.0666,39.0933,39.0487,39.0666,596575.0
2020-09-21 13:00:00,43.76,43.78,43.72,43.77,467860.0,39.0666,39.0844,39.0308,39.0755,467860.0
2020-09-21 13:10:00,43.77,43.83,43.75,43.8,1230321.0,39.0755,39.129,39.0576,39.1023,1230321.0
2020-09-21 13:20:00,43.8,43.85,43.79,43.84,710779.0,39.1023,39.1469,39.0933,39.138,710779.0
2020-09-21 13:30:00,43.84,43.91,43.84,43.9,876764.0,39.138,39.2005,39.138,39.1915,876764.0
2020-09-21 13:40:00,43.91,43.91,43.87,43.9,468899.0,39.2005,39.2005,39.1648,39.1915,468899.0
2020-09-21 13:50:00,43.9,43.93,43.86,43.89,1001862.0,39.1915,39.2183,39.1558,39.1826,1001862.0
2020-09-21 14:00:00,43.89,43.94,43.86,43.89,847680.0,39.1826,39.2272,39.1558,39.1826,847680.0
2020-09-21 14:10:00,43.89,43.92,43.85,43.9,466501.0,39.1826,39.2094,39.1469,39.1915,466501.0
2020-09-21 14:20:00,43.9,43.96,43.9,43.95,302592.0,39.1915,39.2451,39.1915,39.2362,302592.0
2020-09-21 14:30:00,43.94,43.95,43.86,43.88,490776.0,39.2272,39.2362,39.1558,39.1737,490776.0
2020-09-21 14:40:00,43.88,43.9,43.85,43.87,444982.0,39.1737,39.1915,39.1469,39.1648,444982.0
2020-09-21 14:50:00,43.87,43.93,43.86,43.9,229968.0,39.1648,39.2183,39.1558,39.1915,229968.0
2020-09-21 15:00:00,43.9,43.98,43.89,43.98,446301.0,39.1915,39.263,39.1826,39.263,446301.0
2020-09-21 15:10:00,43.98,44.01,43.95,43.97,1065463.0,39.263,39.2897,39.2362,39.254,1065463.0
2020-09-21 15:20:00,43.98,44.03,43.96,44.01,593347.0,39.263,39.3076,39.2451,39.2897,593347.0
2020-09-21 15:30:00,44.01,44.05,43.96,44.02,612821.0,39.2897,39.3254,39.2451,39.2987,612821.0
2020-09-21 15:40:00,44.02,44.07,44.0,44.01,656759.0,39.2987,39.3433,39.2808,39.2897,656759.0
2020-09-21 15:50:00,44.01,44.14,44.01,44.13,6666444.0,39.2897,39.4058,39.2897,39.3969,6666444.0
2020-09-22 09:30:00,43.95,43.97,43.84,43.89,2915439.0,39.2362,39.254,39.138,39.1826,2915439.0
2020-09-22 09:40:00,43.88,43.9,43.67,43.68,4049732.0,39.1737,39.1915,38.9862,38.9951,4049732.0
2020-09-22 09:50:00,43.68,43.68,43.63,43.65,3802283.0,38.9951,38.9951,38.9505,38.9683,3802283.0
2020-09-22 10:00:00,43.66,43.71,43.63,43.7,1193775.0,38.9773,39.0219,38.9505,39.013,1193775.0
2020-09-22 10:10:00,43.7,43.79,43.69,43.77,1308419.0,39.013,39.0933,39.0041,39.0755,1308419.0
2020-09-22 10:20:00,43.77,43.78,43.68,43.76,1171726.0,39.0755,39.0844,38.9951,39.0666,1171726.0
2020-09-22 10:30:00,43.76,43.8,43.68,43.68,1349089.0,39.0666,39.1023,38.9951,38.9951,1349089.0
2020-09-22 10:40:00,43.69,43.7,43.52,43.54,739459.0,39.0041,39.013,38.8523,38.8701,739459.0
2020-09-22 10:50:00,43.53,43.59,43.47,43.48,819159.0,38.8612,38.9148,38.8077,38.8166,819159.0
2020-09-22 11:00:00,43.48,43.51,43.42,43.44,2508537.0,38.8166,38.8434,38.763,38.7809,2508537.0
2020-09-22 11:10:00,43.45,43.57,43.44,43.57,538098.0,38.7898,38.8969,38.7809,38.8969,538098.0
2020-09-22 11:20:00,43.57,43.57,43.51,43.55,695741.0,38.8969,38.8969,38.8434,38.8791,695741.0
2020-09-22 11:30:00,43.55,43.57,43.45,43.51,451365.0,38.8791,38.8969,38.7898,38.8434,451365.0
2020-09-22 11:40:00,43.51,43.54,43.48,43.52,496472.0,38.8434,38.8701,38.8166,38.8523,496472.0
2020-09-22 11:50:00,43.53,43.57,43.49,43.55,467855.0,38.8612,38.8969,38.8255,38.8791,467855.0
2020-09-22 12:00:00,43.55,43.62,43.54,43.59,343634.0,38.8791,38.9416,38.8701,38.9148,343634.0
2020-09-22 12:10:00,43.59,43.63,43.58,43.61,366934.0,38.9148,38.9505,38.9059,38.9326,366934.0
2020-09-22 12:20:00,43.6,43.63,43.59,43.63,285216.0,38.9237,38.9505,38.9148,38.9505,285216.0
2020-09-22 12:30:00,43.63,43.65,43.61,43.63,295831.0,38.9505,38.9683,38.9326,38.9505,295831.0
2020-09-22 12:40:00,43.63,43.63,43.55,43.56,344267.0,38.9505,38.9505,38.8791,38.888,344267.0
2020-09-22 12:50:00,43.57,43.58,43.5,43.53,472499.0,38.8969,38.9059,38.8344,38.8612,472499.0
2020-09-22 13:00:00,43.54,43.57,43.52,43.56,490267.0,38.8701,38.8969,38.8523,38.888,490267.0
2020-09-22 13:10:00,43.56,43.59,43.56,43.59,586350.0,38.888,38.9148,38.888,38.9148,586350.0
2020-09-22 13:20:00,43.58,43.63,43.57,43.61,688028.0,38.9059,38.9505,38.8969,38.9326,688028.0
2020-09-22 13:30:00,43.61,43.62,43.59,43.6,216958.0,38.9326,38.9416,38.9148,38.9237,216958.0
2020-09-22 13:40:00,43.6,43.63,43.59,43.62,443454.0,38.9237,38.9505,38.9148,38.9416,443454.0
2020-09-22 13:50:00,43.62,43.66,43.61,43.65,270489.0,38.9416,38.9773,38.9326,38.9683,270489.0
2020-09-22 14:00:00,43.66,43.73,43.66,43.71,488394.0,38.9773,39.0398,38.9773,39.0219,488394.0
2020-09-22 14:10:00,43.71,43.74,43.68,43.73,301098.0,39.0219,39.0487,38.9951,39.0398,301098.0
2020-09-22 14:20:00,43.73,43.73,43.66,43.71,404934.0,39.0398,39.0398,38.9773,39.0219,404934.0
2020-09-22 14:30:00,43.71,43.72,43.66,43.7,192502.0,39.0219,39.0308,38.9773,39.013,192502.0
2020-09-22 14:40:00,43.69,43.73,43.68,43.69,549574.0,39.0041,39.0398,38.9951,39.0041,549574.0
2020-09-22 14:50:00,43.69,43.71,43.67,43.68,463663.0,39.0041,39.0219,38.9862,38.9951,463663.0
2020-09-22 15:00:00,43.69,43.73,43.65,43.72,273248.0,39.0041,39.0398,38.9683,39.0308,273248.0
2020-09-22 15:10:00,43.72,43.73,43.67,43.73,217649.0,39.0308,39.0398,38.9862,39.0398,217649.0
2020-09-22 15:20:00,43.72,43.79,43.71,43.77,338449.0,39.0308,39.0933,39.0219,39.0755,338449.0
2020-09-22 15:30:00,43.78,43.79,43.74,43.78,679647.0,39.0844,39.0933,39.0487,39.0844,679647.0
2020-09-22 15:40:00,43.78,43.84,43.77,43.83,667225.0,39.0844,39.138,39.0755,39.129,667225.0
2020-09-22 15:50:00,43.83,43.84,43.77,43.78,2347937.0,39.129,39.138,39.0755,39.0844,2347937.0
2020-09-23 09:30:00,43.65,43.73,43.61,43.7,1553275.0,38.9683,39.0398,38.9326,39.013,1553275.0
2020-09-23 09:40:00,43.7,43.72,43.65,43.72,1131190.0,39.013,39.0308,38.9683,39.0308,1131190.0
2020-09-23 09:50:00,43.71,43.72,43.59,43.61,826361.0,39.0219,39.0308,38.9148,38.9326,826361.0
2020-09-23 10:00:00,43.61,43.67,43.58,43.59,626223.0,38.9326,38.9862,38.9059,38.9148,626223.0
2020-09-23 10:10:00,43.59,43.61,43.49,43.49,1522278.0,38.9148,38.9326,38.8255,38.8255,1522278.0
2020-09-23 10:20:00,43.48,43.5,43.43,43.47,2276443.0,38.8166,38.8344,38.7719,38.8077,2276443.0
2020-09-23 10:30:00,43.47,43.49,43.35,43.38,831493.0,38.8077,38.8255,38.7005,38.7273,831493.0
2020-09-23 10:40:00,43.38,43.46,43.37,43.45,430000.0,38.7273,38.7987,38.7184,38.7898,430000.0
2020-09-23 10:50:00,43.45,43.46,43.38,43.41,333140.0,38.7898,38.7987,38.7273,38.7541,333140.0
2020-09-23 11:00:00,43.41,43.51,43.39,43.5,443485.0,38.7541,38.8434,38.7362,38.8344,443485.0
2020-09-23 11:10:00,43.5,43.52,43.46,43.49,355253.0,38.8344,38.8523,38.7987,38.8255,355253.0
2020-09-23 11:20:00,43.49,43.5,43.41,43.42,263592.0,38.8255,38.8344,38.7541,38.763,263592.0
2020-09-23 11:30:00,43.41,43.43,43.35,43.39,759830.0,38.7541,38.7719,38.7005,38.7362,759830.0
2020-09-23 11:40:00,43.4,43.4,43.31,43.33,1129368.0,38.7452,38.7452,38.6648,38.6827,1129368.0
2020-09-23 11:50:00,43.32,43.37,43.3,43.35,514365.0,38.6737,38.7184,38.6559,38.7005,514365.0
2020-09-23 12:00:00,43.34,43.4,43.32,43.39,587680.0,38.6916,38.7452,38.6737,38.7362,587680.0
2020-09-23 12:10:00,43.4,43.44,43.38,43.39,431393.0,38.7452,38.7809,38.7273,38.7362,431393.0
2020-09-23 12:20:00,43.4,43.45,43.37,43.44,475963.0,38.7452,38.7898,38.7184,38.7809,475963.0
2020-09-23 12:30:00,43.43,43.48,43.4,43.48,341087.0,38.7719,38.8166,38.7452,38.8166,341087.0
2020-09-23 12:40:00,43.48,43.51,43.47,43.48,390857.0,38.8166,38.8434,38.8077,38.8166,390857.0
2020-09-23 12:50:00,43.48,43.51,43.47,43.51,311449.0,38.8166,38.8434,38.8077,38.8434,311449.0
2020-09-23 13:00:00,43.51,43.51,43.45,43.48,556752.0,38.8434,38.8434,38.7898,38.8166,556752.0
2020-09-23 13:10:00,43.48,43.49,43.45,43.47,92603.0,38.8166,38.8255,38.7898,38.8077,92603.0
2020-09-23 13:20:00,43.47,43.49,43.41,43.42,135628.0,38.8077,38.8255,38.7541,38.763,135628.0
2020-09-23 13:30:00,43.42,43.43,43.39,43.4,466854.0,38.763,38.7719,38.7362,38.7452,466854.0
2020-09-23 13:40:00,43.4,43.41,43.37,43.4,334302.0,38.7452,38.7541,38.7184,38.7452,334302.0
2020-09-23 13:50:00,43.39,43.4,43.33,43.34,605802.0,38.7362,38.7452,38.6827,38.6916,605802.0
2020-09-23 14:00:00,43.34,43.35,43.25,43.26,2604610.0,38.6916,38.7005,38.6113,38.6202,2604610.0
2020-09-23 14:10:00,43.26,43.27,43.15,43.16,1311209.0,38.6202,38.6291,38.522,38.5309,1311209.0
2020-09-23 14:20:00,43.16,43.25,43.15,43.23,825560.0,38.5309,38.6113,38.522,38.5934,825560.0
2020-09-23 14:30:00,43.22,43.27,43.2,43.25,680544.0,38.5845,38.6291,38.5666,38.6113,680544.0
2020-09-23 14:40:00,43.24,43.24,43.16,43.17,300613.0,38.6023,38.6023,38.5309,38.5398,300613.0
2020-09-23 14:50:00,43.18,43.22,43.12,43.13,638791.0,38.5488,38.5845,38.4952,38.5041,638791.0
2020-09-23 15:00:00,43.13,43.16,43.06,43.12,2108447.0,38.5041,38.5309,38.4416,38.4952,2108447.0
2020-09-23 15:10:00,43.12,43.23,43.11,43.2,642346.0,38.4952,38.5934,38.4863,38.5666,642346.0
2020-09-23 15:20:00,43.2,43.24,43.14,43.2,787098.0,38.5666,38.6023,38.513,38.5666,787098.0
2020-09-23 15:30:00,43.2,43.22,43.17,43.18,1076195.0,38.5666,38.5845,38.5398,38.5488,1076195.0
2020-09-23 15:40:00,43.18,43.21,43.13,43.14,1544818.0,38.5488,38.5755,38.5041,38.513,1544818.0
2020-09-23 15:50:00,43.14,43.14,43.07,43.09,4500023.0,38.513,38.513,38.4506,38.4684,4500023.0
2020-09-24 09:30:00,42.5,42.6,42.45,42.47,3801843.0,37.9417,38.031,37.8971,37.9149,3801843.0
2020-09-24 09:40:00,42.47,42.66,42.43,42.66,2316134.0,37.9149,38.0845,37.8792,38.0845,2316134.0
2020-09-24 09:50:00,42.66,42.7,42.6,42.65,1360779.0,38.0845,38.1202,38.031,38.0756,1360779.0
2020-09-24 10:00:00,42.65,42.84,42.64,42.83,1807145.0,38.0756,38.2452,38.0667,38.2363,1807145.0
2020-09-24 10:10:00,42.82,42.83,42.74,42.77,1499572.0,38.2274,38.2363,38.156,38.1827,1499572.0
2020-09-24 10:20:00,42.77,42.77,42.64,42.66,842053.0,38.1827,38.1827,38.0667,38.0845,842053.0
2020-09-24 10:30:00,42.66,42.66,42.54,42.54,1086500.0,38.0845,38.0845,37.9774,37.9774,1086500.0
2020-09-24 10:40:00,42.54,42.68,42.53,42.65,1153376.0,37.9774,38.1024,37.9685,38.0756,1153376.0
2020-09-24 10:50:00,42.64,42.71,42.59,42.7,539600.0,38.0667,38.1292,38.022,38.1202,539600.0
2020-09-24 11:00:00,42.7,42.71,42.61,42.63,506328.0,38.1202,38.1292,38.0399,38.0577,506328.0
2020-09-24 11:10:00,42.63,42.74,42.63,42.71,445132.0,38.0577,38.156,38.0577,38.1292,445132.0
2020-09-24 11:20:00,42.71,42.83,42.69,42.8,595694.0,38.1292,38.2363,38.1113,38.2095,595694.0
2020-09-24 11:30:00,42.81,42.88,42.79,42.88,606208.0,38.2184,38.2809,38.2006,38.2809,606208.0
2020-09-24 11:40:00,42.88,42.91,42.82,42.84,380046.0,38.2809,38.3077,38.2274,38.2452,380046.0
2020-09-24 11:50:00,42.84,42.91,42.82,42.91,286835.0,38.2452,38.3077,38.2274,38.3077,286835.0
2020-09-24 12:00:00,42.91,42.96,42.89,42.95,512796.0,38.3077,38.3524,38.2899,38.3434,512796.0
2020-09-24 12:10:00,42.96,42.96,42.87,42.89,509716.0,38.3524,38.3524,38.272,38.2899,509716.0
2020-09-24 12:20:00,42.89,42.95,42.86,42.9,533679.0,38.2899,38.3434,38.2631,38.2988,533679.0
2020-09-24 12:30:00,42.9,42.91,42.84,42.85,2637869.0,38.2988,38.3077,38.2452,38.2542,2637869.0
2020-09-24 12:40:00,42.85,42.95,42.84,42.95,1305286.0,38.2542,38.3434,38.2452,38.3434,1305286.0
2020-09-24 12:50:00,42.95,43.0,42.9,42.99,433583.0,38.3434,38.3881,38.2988,38.3791,433583.0
2020-09-24 13:00:00,42.98,43.01,42.96,43.0,855399.0,38.3702,38.397,38.3524,38.3881,855399.0
2020-09-24 13:10:00,43.01,43.14,43.0,43.08,1811577.0,38.397,38.513,38.3881,38.4595,1811577.0
2020-09-24 13:20:00,43.08,43.12,43.08,43.1,565074.0,38.4595,38.4952,38.4595,38.4773,565074.0
2020-09-24 13:30:00,43.1,43.15,43.07,43.13,536385.0,38.4773,38.522,38.4506,38.5041,536385.0
2020-09-24 13:40:00,43.13,43.2,43.13,43.16,498720.0,38.5041,38.5666,38.5041,38.5309,498720.0
2020-09-24 13:50:00,43.17,43.19,43.09,43.11,681543.0,38.5398,38.5577,38.4684,38.4863,681543.0
2020-09-24 14:00:00,43.12,43.14,43.06,43.09,585060.0,38.4952,38.513,38.4416,38.4684,585060.0
2020-09-24 14:10:00,43.09,43.12,43.01,43.01,403967.0,38.4684,38.4952,38.397,38.397,403967.0
2020-09-24 14:20:00,43.02,43.05,42.99,43.02,363054.0,38.4059,38.4327,38.3791,38.4059,363054.0
2020-09-24 14:30:00,43.02,43.08,43.01,43.07,366448.0,38.4059,38.4595,38.397,38.4506,366448.0
2020-09-24 14:40:00,43.08,43.11,43.0,43.01,514137.0,38.4595,38.4863,38.3881,38.397,514137.0
2020-09-24 14:50:00,43.01,43.03,42.92,42.93,1057324.0,38.397,38.4148,38.3166,38.3256,1057324.0
2020-09-24 15:00:00,42.94,43.01,42.93,42.99,868234.0,38.3345,38.397,38.3256,38.3791,868234.0
2020-09-24 15:10:00,42.99,43.03,42.96,42.97,814001.0,38.3791,38.4148,38.3524,38.3613,814001.0
2020-09-24 15:20:00,42.96,42.97,42.84,42.86,772054.0,38.3524,38.3613,38.2452,38.2631,772054.0
2020-09-24 15:30:00,42.86,42.95,42.81,42.95,2139929.0,38.2631,38.3434,38.2184,38.3434,2139929.0
2020-09-24 15:40:00,42.95,43.0,42.93,42.94,802927.0,38.3434,38.3881,38.3256,38.3345,802927.0
2020-09-24 15:50:00,42.93,42.98,42.9,42.91,3597108.0,38.3256,38.3702,38.2988,38.3077,3597108.0
2020-09-25 09:30:00,42.54,42.56,42.43,42.48,3798509.0,37.9774,37.9953,37.8792,37.9238,3798509.0
2020-09-25 09:40:00,42.48,42.55,42.42,42.46,1556937.0,37.9238,37.9863,37.8703,37.906,1556937.0
2020-09-25 09:50:00,42.46,42.53,42.42,42.53,1094362.0,37.906,37.9685,37.8703,37.9685,1094362.0
2020-09-25 10:00:00,42.53,42.55,42.39,42.41,1321672.0,37.9685,37.9863,37.8435,37.8613,1321672.0
2020-09-25 10:10:00,42.4,42.42,42.29,42.41,1483933.0,37.8524,37.8703,37.7542,37.8613,1483933.0
2020-09-25 10:20:00,42.42,42.53,42.4,42.52,555806.0,37.8703,37.9685,37.8524,37.9595,555806.0
2020-09-25 10:30:00,42.52,42.57,42.48,42.57,1155531.0,37.9595,38.0042,37.9238,38.0042,1155531.0
2020-09-25 10:40:00,42.57,42.6,42.51,42.54,1401744.0,38.0042,38.031,37.9506,37.9774,1401744.0
2020-09-25 10:50:00,42.54,42.61,42.52,42.54,742423.0,37.9774,38.0399,37.9595,37.9774,742423.0
2020-09-25 11:00:00,42.55,42.57,42.49,42.49,422510.0,37.9863,38.0042,37.9328,37.9328,422510.0
2020-09-25 11:10:00,42.48,42.58,42.47,42.58,695258.0,37.9238,38.0131,37.9149,38.0131,695258.0
2020-09-25 11:20:00,42.58,42.61,42.57,42.58,513643.0,38.0131,38.0399,38.0042,38.0131,513643.0
2020-09-25 11:30:00,42.58,42.61,42.55,42.57,1089114.0,38.0131,38.0399,37.9863,38.0042,1089114.0
2020-09-25 11:40:00,42.57,42.6,42.5,42.51,653676.0,38.0042,38.031,37.9417,37.9506,653676.0
2020-09-25 11:50:00,42.51,42.53,42.49,42.5,352913.0,37.9506,37.9685,37.9328,37.9417,352913.0
2020-09-25 12:00:00,42.5,42.58,42.49,42.58,521975.0,37.9417,38.0131,37.9328,38.0131,521975.0
2020-09-25 12:10:00,42.59,42.63,42.55,42.58,760162.0,38.022,38.0577,37.9863,38.0131,760162.0
2020-09-25 12:20:00,42.58,42.59,42.53,42.55,283836.0,38.0131,38.022,37.9685,37.9863,283836.0
2020-09-25 12:30:00,42.56,42.56,42.51,42.54,264890.0,37.9953,37.9953,37.9506,37.9774,264890.0
2020-09-25 12:40:00,42.54,42.56,42.52,42.52,282013.0,37.9774,37.9953,37.9595,37.9595,282013.0
2020-09-25 12:50:00,42.52,42.57,42.52,42.57,399479.0,37.9595,38.0042,37.9595,38.0042,399479.0
2020-09-25 13:00:00,42.57,42.62,42.54,42.59,1070213.0,38.0042,38.0488,37.9774,38.022,1070213.0
2020-09-25 13:10:00,42.59,42.62,42.59,42.59,327752.0,38.022,38.0488,38.022,38.022,327752.0
2020-09-25 13:20:00,42.59,42.61,42.58,42.6,215737.0,38.022,38.0399,38.0131,38.031,215737.0
2020-09-25 13:30:00,42.6,42.62,42.57,42.58,205067.0,38.031,38.0488,38.0042,38.0131,205067.0
2020-09-25 13:40:00,42.58,42.64,42.58,42.64,938249.0,38.0131,38.0667,38.0131,38.0667,938249.0
2020-09-25 13:50:00,42.64,42.67,42.63,42.66,322389.0,38.0667,38.0935,38.0577,38.0845,322389.0
2020-09-25 14:00:00,42.66,42.7,42.65,42.68,304627.0,38.0845,38.1202,38.0756,38.1024,304627.0
2020-09-25 14:10:00,42.68,42.72,42.67,42.72,877594.0,38.1024,38.1381,38.0935,38.1381,877594.0
2020-09-25 14:20:00,42.72,42.73,42.7,42.72,636868.0,38.1381,38.147,38.1202,38.1381,636868.0
2020-09-25 14:30:00,42.72,42.72,42.69,42.7,373515.0,38.1381,38.1381,38.1113,38.1202,373515.0
2020-09-25 14:40:00,42.7,42.71,42.66,42.7,345380.0,38.1202,38.1292,38.0845,38.1202,345380.0
2020-09-25 14:50:00,42.7,42.74,42.7,42.74,382932.0,38.1202,38.156,38.1202,38.156,382932.0
2020-09-25 15:00:00,42.73,42.87,42.72,42.86,3061067.0,38.147,38.272,38.1381,38.2631,3061067.0
2020-09-25 15:10:00,42.86,42.9,42.83,42.89,2368909.0,38.2631,38.2988,38.2363,38.2899,2368909.0
2020-09-25 15:20:00,42.89,42.89,42.84,42.88,821844.0,38.2899,38.2899,38.2452,38.2809,821844.0
2020-09-25 15:30:00,42.88,42.89,42.83,42.86,1053857.0,38.2809,38.2899,38.2363,38.2631,1053857.0
2020-09-25 15:40:00,42.86,42.9,42.84,42.9,749567.0,38.2631,38.2988,38.2452,38.2988,749567.0
2020-09-25 15:50:00,42.9,42.96,42.87,42.92,3595716.0,38.2988,38.3524,38.272,38.3166,3595716.0
2020-09-28 09:30:00,43.51,43.6,43.46,43.48,4233007.0,38.8434,38.9237,38.7987,38.8166,4233007.0
2020-09-28 09:40:00,43.48,43.53,43.41,43.42,3034686.0,38.8166,38.8612,38.7541,38.763,3034686.0
2020-09-28 09:50:00,43.42,43.45,43.37,43.43,1020953.0,38.763,38.7898,38.7184,38.7719,1020953.0
2020-09-28 10:00:00,43.44,43.47,43.39,43.4,857897.0,38.7809,38.8077,38.7362,38.7452,857897.0
2020-09-28 10:10:00,43.4,43.48,43.39,43.46,1612324.0,38.7452,38.8166,38.7362,38.7987,1612324.0
2020-09-28 10:20:00,43.46,43.49,43.42,43.42,590457.0,38.7987,38.8255,38.763,38.763,590457.0
2020-09-28 10:30:00,43.42,43.46,43.32,43.33,783037.0,38.763,38.7987,38.6737,38.6827,783037.0
2020-09-28 10:40:00,43.33,43.36,43.29,43.3,962243.0,38.6827,38.7095,38.647,38.6559,962243.0
2020-09-28 10:50:00,43.31,43.31,43.27,43.3,1937344.0,38.6648,38.6648,38.6291,38.6559,1937344.0
2020-09-28 11:00:00,43.29,43.35,43.28,43.34,2551461.0,38.647,38.7005,38.638,38.6916,2551461.0
2020-09-28 11:10:00,43.33,43.37,43.31,43.36,468222.0,38.6827,38.7184,38.6648,38.7095,468222.0
2020-09-28 11:20:00,43.36,43.37,43.31,43.36,421522.0,38.7095,38.7184,38.6648,38.7095,421522.0
2020-09-28 11:30:00,43.36,43.37,43.32,43.36,226036.0,38.7095,38.7184,38.6737,38.7095,226036.0
2020-09-28 11:40:00,43.36,43.36,43.31,43.33,883801.0,38.7095,38.7095,38.6648,38.6827,883801.0
2020-09-28 11:50:00,43.33,43.34,43.29,43.31,576368.0,38.6827,38.6916,38.647,38.6648,576368.0
2020-09-28 12:00:00,43.31,43.32,43.27,43.3,657123.0,38.6648,38.6737,38.6291,38.6559,657123.0
2020-09-28 12:10:00,43.3,43.31,43.24,43.25,1079654.0,38.6559,38.6648,38.6023,38.6113,1079654.0
2020-09-28 12:20:00,43.25,43.27,43.22,43.23,702304.0,38.6113,38.6291,38.5845,38.5934,702304.0
2020-09-28 12:30:00,43.23,43.27,43.21,43.27,627111.0,38.5934,38.6291,38.5755,38.6291,627111.0
2020-09-28 12:40:00,43.27,43.31,43.27,43.3,500808.0,38.6291,38.6648,38.6291,38.6559,500808.0
2020-09-28 12:50:00,43.3,43.33,43.29,43.31,405327.0,38.6559,38.6827,38.647,38.6648,405327.0
2020-09-28 13:00:00,43.31,43.32,43.26,43.27,357446.0,38.6648,38.6737,38.6202,38.6291,357446.0
2020-09-28 13:10:00,43.27,43.29,43.26,43.27,501972.0,38.6291,38.647,38.6202,38.6291,501972.0
2020-09-28 13:20:00,43.27,43.3,43.27,43.29,1010218.0,38.6291,38.6559,38.6291,38.647,1010218.0
2020-09-28 13:30:00,43.29,43.33,43.28,43.32,245852.0,38.647,38.6827,38.638,38.6737,245852.0
2020-09-28 13:40:00,43.33,43.33,43.3,43.33,877980.0,38.6827,38.6827,38.6559,38.6827,877980.0
2020-09-28 13:50:00,43.33,43.33,43.31,43.33,673552.0,38.6827,38.6827,38.6648,38.6827,673552.0
2020-09-28 14:00:00,43.33,43.35,43.31,43.34,513830.0,38.6827,38.7005,38.6648,38.6916,513830.0
2020-09-28 14:10:00,43.35,43.38,43.34,43.36,776101.0,38.7005,38.7273,38.6916,38.7095,776101.0
2020-09-28 14:20:00,43.36,43.38,43.33,43.37,1570509.0,38.7095,38.7273,38.6827,38.7184,1570509.0
2020-09-28 14:30:00,43.37,43.42,43.36,43.41,2148111.0,38.7184,38.763,38.7095,38.7541,2148111.0
2020-09-28 14:40:00,43.41,43.45,43.4,43.43,563945.0,38.7541,38.7898,38.7452,38.7719,563945.0
2020-09-28 14:50:00,43.43,43.45,43.4,43.41,398698.0,38.7719,38.7898,38.7452,38.7541,398698.0
2020-09-28 15:00:00,43.41,43.42,43.37,43.39,342331.0,38.7541,38.763,38.7184,38.7362,342331.0
2020-09-28 15:10:00,43.39,43.39,43.36,43.37,1454898.0,38.7362,38.7362,38.7095,38.7184,1454898.0
2020-09-28 15:20:00,43.38,43.4,43.37,43.4,1176712.0,38.7273,38.7452,38.7184,38.7452,1176712.0
2020-09-28 15:30:00,43.4,43.4,43.34,43.39,733603.0,38.7452,38.7452,38.6916,38.7362,733603.0
2020-09-28 15:40:00,43.39,43.41,43.35,43.36,1235041.0,38.7362,38.7541,38.7005,38.7095,1235041.0
2020-09-28 15:50:00,43.35,43.42,43.34,43.42,2792018.0,38.7005,38.763,38.6916,38.763,2792018.0
2020-09-29 09:30:00,43.29,43.38,43.27,43.37,1569498.0,38.647,38.7273,38.6291,38.7184,1569498.0
2020-09-29 09:40:00,43.37,43.41,43.29,43.37,837940.0,38.7184,38.7541,38.647,38.7184,837940.0
2020-09-29 09:50:00,43.38,43.38,43.3,43.34,436839.0,38.7273,38.7273,38.6559,38.6916,436839.0
2020-09-29 10:00:00,43.34,43.42,43.31,43.38,568412.0,38.6916,38.763,38.6648,38.7273,568412.0
2020-09-29 10:10:00,43.39,43.41,43.37,43.39,1115321.0,38.7362,38.7541,38.7184,38.7362,1115321.0
2020-09-29 10:20:00,43.39,43.44,43.37,43.42,195656.0,38.7362,38.7809,38.7184,38.763,195656.0
2020-09-29 10:30:00,43.42,43.42,43.26,43.28,896194.0,38.763,38.763,38.6202,38.638,896194.0
2020-09-29 10:40:00,43.28,43.32,43.25,43.31,354115.0,38.638,38.6737,38.6113,38.6648,354115.0
2020-09-29 10:50:00,43.31,43.33,43.29,43.31,895742.0,38.6648,38.6827,38.647,38.6648,895742.0
2020-09-29 11:00:00,43.31,43.34,43.28,43.31,520076.0,38.6648,38.6916,38.638,38.6648,520076.0
2020-09-29 11:10:00,43.32,43.35,43.31,43.35,239583.0,38.6737,38.7005,38.6648,38.7005,239583.0
2020-09-29 11:20:00,43.34,43.39,43.33,43.35,475870.0,38.6916,38.7362,38.6827,38.7005,475870.0
2020-09-29 11:30:00,43.36,43.38,43.33,43.37,235293.0,38.7095,38.7273,38.6827,38.7184,235293.0
2020-09-29 11:40:00,43.38,43.38,43.24,43.26,362979.0,38.7273,38.7273,38.6023,38.6202,362979.0
2020-09-29 11:50:00,43.26,43.33,43.26,43.3,258795.0,38.6202,38.6827,38.6202,38.6559,258795.0
2020-09-29 12:00:00,43.3,43.32,43.25,43.3,210571.0,38.6559,38.6737,38.6113,38.6559,210571.0
2020-09-29 12:10:00,43.3,43.3,43.27,43.29,188606.0,38.6559,38.6559,38.6291,38.647,188606.0
2020-09-29 12:20:00,43.3,43.32,43.28,43.31,207705.0,38.6559,38.6737,38.638,38.6648,207705.0
2020-09-29 12:30:00,43.31,43.35,43.3,43.34,323628.0,38.6648,38.7005,38.6559,38.6916,323628.0
2020-09-29 12:40:00,43.35,43.35,43.32,43.34,203835.0,38.7005,38.7005,38.6737,38.6916,203835.0
2020-09-29 12:50:00,43.34,43.4,43.33,43.38,1068267.0,38.6916,38.7452,38.6827,38.7273,1068267.0
2020-09-29 13:00:00,43.38,43.39,43.3,43.32,205915.0,38.7273,38.7362,38.6559,38.6737,205915.0
2020-09-29 13:10:00,43.32,43.36,43.31,43.35,250881.0,38.6737,38.7095,38.6648,38.7005,250881.0
2020-09-29 13:20:00,43.35,43.4,43.35,43.4,230584.0,38.7005,38.7452,38.7005,38.7452,230584.0
2020-09-29 13:30:00,43.4,43.42,43.39,43.41,454213.0,38.7452,38.763,38.7362,38.7541,454213.0
2020-09-29 13:40:00,43.41,43.42,43.38,43.39,298641.0,38.7541,38.763,38.7273,38.7362,298641.0
2020-09-29 13:50:00,43.39,43.49,43.38,43.47,1263491.0,38.7362,38.8255,38.7273,38.8077,1263491.0
2020-09-29 14:00:00,43.47,43.49,43.45,43.47,519979.0,38.8077,38.8255,38.7898,38.8077,519979.0
2020-09-29 14:10:00,43.47,43.51,43.46,43.5,235464.0,38.8077,38.8434,38.7987,38.8344,235464.0
2020-09-29 14:20:00,43.51,43.51,43.48,43.51,496409.0,38.8434,38.8434,38.8166,38.8434,496409.0
2020-09-29 14:30:00,43.52,43.53,43.49,43.51,372734.0,38.8523,38.8612,38.8255,38.8434,372734.0
2020-09-29 14:40:00,43.51,43.51,43.48,43.49,244358.0,38.8434,38.8434,38.8166,38.8255,244358.0
2020-09-29 14:50:00,43.48,43.51,43.46,43.47,425946.0,38.8166,38.8434,38.7987,38.8077,425946.0
2020-09-29 15:00:00,43.47,43.48,43.44,43.47,338791.0,38.8077,38.8166,38.7809,38.8077,338791.0
2020-09-29 15:10:00,43.46,43.5,43.46,43.48,1017888.0,38.7987,38.8344,38.7987,38.8166,1017888.0
2020-09-29 15:20:00,43.48,43.49,43.41,43.43,692302.0,38.8166,38.8255,38.7541,38.7719,692302.0
2020-09-29 15:30:00,43.43,43.46,43.41,43.43,576533.0,38.7719,38.7987,38.7541,38.7719,576533.0
2020-09-29 15:40:00,43.43,43.44,43.42,43.43,548119.0,38.7719,38.7809,38.763,38.7719,548119.0
2020-09-29 15:50:00,43.43,43.44,43.38,43.4,2515300.0,38.7719,38.7809,38.7273,38.7452,2515300.0
2020-09-30 09:30:00,43.73,43.85,43.7,43.79,2411205.0,39.0398,39.1469,39.013,39.0933,2411205.0
2020-09-30 09:40:00,43.79,43.91,43.77,43.88,1092143.0,39.0933,39.2005,39.0755,39.1737,1092143.0
2020-09-30 09:50:00,43.88,44.03,43.86,44.01,1078390.0,39.1737,39.3076,39.1558,39.2897,1078390.0
2020-09-30 10:00:00,44.01,44.02,43.94,44.0,1315755.0,39.2897,39.2987,39.2272,39.2808,1315755.0
2020-09-30 10:10:00,44.0,44.08,44.0,44.04,634434.0,39.2808,39.3522,39.2808,39.3165,634434.0
2020-09-30 10:20:00,44.03,44.15,44.03,44.11,1441568.0,39.3076,39.4147,39.3076,39.379,1441568.0
2020-09-30 10:30:00,44.11,44.16,44.08,44.11,1144573.0,39.379,39.4236,39.3522,39.379,1144573.0
2020-09-30 10:40:00,44.11,44.15,44.06,44.09,1778253.0,39.379,39.4147,39.3344,39.3612,1778253.0
2020-09-30 10:50:00,44.09,44.13,44.06,44.07,1358410.0,39.3612,39.3969,39.3344,39.3433,1358410.0
2020-09-30 11:00:00,44.07,44.14,44.03,44.11,910292.0,39.3433,39.4058,39.3076,39.379,910292.0
2020-09-30 11:10:00,44.11,44.14,44.09,44.12,750145.0,39.379,39.4058,39.3612,39.3879,750145.0
2020-09-30 11:20:00,44.12,44.14,44.09,44.09,684178.0,39.3879,39.4058,39.3612,39.3612,684178.0
2020-09-30 11:30:00,44.09,44.11,44.03,44.06,534439.0,39.3612,39.379,39.3076,39.3344,534439.0
2020-09-30 11:40:00,44.07,44.11,44.02,44.11,544030.0,39.3433,39.379,39.2987,39.379,544030.0
2020-09-30 11:50:00,44.11,44.14,44.1,44.12,936818.0,39.379,39.4058,39.3701,39.3879,936818.0
2020-09-30 12:00:00,44.13,44.18,44.12,44.15,651537.0,39.3969,39.4415,39.3879,39.4147,651537.0
2020-09-30 12:10:00,44.15,44.19,44.14,44.17,572710.0,39.4147,39.4504,39.4058,39.4326,572710.0
2020-09-30 12:20:00,44.18,44.21,44.16,44.19,602191.0,39.4415,39.4683,39.4236,39.4504,602191.0
2020-09-30 12:30:00,44.2,44.21,44.12,44.12,338815.0,39.4594,39.4683,39.3879,39.3879,338815.0
2020-09-30 12:40:00,44.13,44.13,44.07,44.1,411209.0,39.3969,39.3969,39.3433,39.3701,411209.0
2020-09-30 12:50:00,44.1,44.13,44.08,44.12,356030.0,39.3701,39.3969,39.3522,39.3879,356030.0
2020-09-30 13:00:00,44.12,44.12,44.03,44.05,390311.0,39.3879,39.3879,39.3076,39.3254,390311.0
2020-09-30 13:10:00,44.05,44.08,44.04,44.07,660777.0,39.3254,39.3522,39.3165,39.3433,660777.0
2020-09-30 13:20:00,44.07,44.08,44.04,44.07,284029.0,39.3433,39.3522,39.3165,39.3433,284029.0
2020-09-30 13:30:00,44.07,44.12,44.06,44.11,297213.0,39.3433,39.3879,39.3344,39.379,297213.0
2020-09-30 13:40:00,44.11,44.14,44.1,44.13,324105.0,39.379,39.4058,39.3701,39.3969,324105.0
2020-09-30 13:50:00,44.13,44.14,44.1,44.12,330597.0,39.3969,39.4058,39.3701,39.3879,330597.0
2020-09-30 14:00:00,44.12,44.17,44.11,44.17,300752.0,39.3879,39.4326,39.379,39.4326,300752.0
2020-09-30 14:10:00,44.17,44.18,44.14,44.15,442309.0,39.4326,39.4415,39.4058,39.4147,442309.0
2020-09-30 14:20:00,44.15,44.18,44.01,44.14,2044174.0,39.4147,39.4415,39.2897,39.4058,2044174.0
2020-09-30 14:30:00,44.12,44.16,44.09,44.1,1253848.0,39.3879,39.4236,39.3612,39.3701,1253848.0
2020-09-30 14:40:00,44.1,44.12,43.99,44.0,864971.0,39.3701,39.3879,39.2719,39.2808,864971.0
2020-09-30 14:50:00,44.01,44.13,43.99,44.12,1281020.0,39.2897,39.3969,39.2719,39.3879,1281020.0
2020-09-30 15:00:00,44.11,44.14,44.08,44.12,1443234.0,39.379,39.4058,39.3522,39.3879,1443234.0
2020-09-30 15:10:00,44.12,44.13,43.95,43.96,2574727.0,39.3879,39.3969,39.2362,39.2451,2574727.0
2020-09-30 15:20:00,43.97,44.06,43.92,44.05,925058.0,39.254,39.3344,39.2094,39.3254,925058.0
2020-09-30 15:30:00,44.05,44.06,44.0,44.02,1012212.0,39.3254,39.3344,39.2808,39.2987,1012212.0
2020-09-30 15:40:00,44.02,44.13,44.0,44.11,1307582.0,39.2987,39.3969,39.2808,39.379,1307582.0
2020-09-30 15:50:00,44.11,44.16,44.05,44.07,5890537.0,39.379,39.4236,39.3254,39.3433,5890537.0
2020-10-01 09:30:00,44.42,44.42,44.27,44.27,4438428.0,39.6558,39.6558,39.5219,39.5219,4438428.0
2020-10-01 09:40:00,44.27,44.37,44.25,44.36,3522961.0,39.5219,39.6111,39.504,39.6022,3522961.0
2020-10-01 09:50:00,44.36,44.37,44.21,44.26,1984491.0,39.6022,39.6111,39.4683,39.5129,1984491.0
2020-10-01 10:00:00,44.26,44.3,44.16,44.19,1386255.0,39.5129,39.5486,39.4236,39.4504,1386255.0
2020-10-01 10:10:00,44.19,44.26,44.16,44.23,1144051.0,39.4504,39.5129,39.4236,39.4861,1144051.0
2020-10-01 10:20:00,44.23,44.28,44.18,44.22,752262.0,39.4861,39.5308,39.4415,39.4772,752262.0
2020-10-01 10:30:00,44.23,44.29,44.21,44.27,2570617.0,39.4861,39.5397,39.4683,39.5219,2570617.0
2020-10-01 10:40:00,44.27,44.29,44.24,44.26,889467.0,39.5219,39.5397,39.4951,39.5129,889467.0
2020-10-01 10:50:00,44.27,44.29,44.2,44.27,505146.0,39.5219,39.5397,39.4594,39.5219,505146.0
2020-10-01 11:00:00,44.28,44.31,44.21,44.26,1081838.0,39.5308,39.5576,39.4683,39.5129,1081838.0
2020-10-01 11:10:00,44.25,44.32,44.22,44.3,978437.0,39.504,39.5665,39.4772,39.5486,978437.0
2020-10-01 11:20:00,44.3,44.38,44.29,44.38,1873847.0,39.5486,39.6201,39.5397,39.6201,1873847.0
2020-10-01 11:30:00,44.38,44.39,44.34,44.37,511490.0,39.6201,39.629,39.5843,39.6111,511490.0
2020-10-01 11:40:00,44.37,44.38,44.33,44.33,335995.0,39.6111,39.6201,39.5754,39.5754,335995.0
2020-10-01 11:50:00,44.34,44.39,44.32,44.39,742170.0,39.5843,39.629,39.5665,39.629,742170.0
2020-10-01 12:00:00,44.39,44.39,44.3,44.32,411583.0,39.629,39.629,39.5486,39.5665,411583.0
2020-10-01 12:10:00,44.33,44.33,44.26,44.3,1499393.0,39.5754,39.5754,39.5129,39.5486,1499393.0
2020-10-01 12:20:00,44.31,44.34,44.3,44.33,446168.0,39.5576,39.5843,39.5486,39.5754,446168.0
2020-10-01 12:30:00,44.33,44.36,44.32,44.34,354315.0,39.5754,39.6022,39.5665,39.5843,354315.0
2020-10-01 12:40:00,44.34,44.38,44.34,44.36,240356.0,39.5843,39.6201,39.5843,39.6022,240356.0
2020-10-01 12:50:00,44.36,44.39,44.35,44.37,458779.0,39.6022,39.629,39.5933,39.6111,458779.0
2020-10-01 13:00:00,44.37,44.4,44.35,44.4,511125.0,39.6111,39.6379,39.5933,39.6379,511125.0
2020-10-01 13:10:00,44.4,44.42,44.37,44.42,831386.0,39.6379,39.6558,39.6111,39.6558,831386.0
2020-10-01 13:20:00,44.42,44.45,44.4,44.42,959124.0,39.6558,39.6825,39.6379,39.6558,959124.0
2020-10-01 13:30:00,44.43,44.45,44.42,44.44,282731.0,39.6647,39.6825,39.6558,39.6736,282731.0
2020-10-01 13:40:00,44.44,44.45,44.39,44.41,411239.0,39.6736,39.6825,39.629,39.6468,411239.0
2020-10-01 13:50:00,44.41,44.47,44.36,44.4,889114.0,39.6468,39.7004,39.6022,39.6379,889114.0
2020-10-01 14:00:00,44.4,44.47,44.33,44.35,3405146.0,39.6379,39.7004,39.5754,39.5933,3405146.0
2020-10-01 14:10:00,44.35,44.38,44.32,44.35,599955.0,39.5933,39.6201,39.5665,39.5933,599955.0
2020-10-01 14:20:00,44.35,44.45,44.34,44.45,884022.0,39.5933,39.6825,39.5843,39.6825,884022.0
2020-10-01 14:30:00,44.44,44.5,44.44,44.5,785108.0,39.6736,39.7272,39.6736,39.7272,785108.0
2020-10-01 14:40:00,44.49,44.51,44.46,44.49,387867.0,39.7183,39.7361,39.6915,39.7183,387867.0
2020-10-01 14:50:00,44.48,44.51,44.47,44.51,294792.0,39.7093,39.7361,39.7004,39.7361,294792.0
2020-10-01 15:00:00,44.51,44.53,44.48,44.48,708318.0,39.7361,39.754,39.7093,39.7093,708318.0
2020-10-01 15:10:00,44.49,44.52,44.43,44.43,407912.0,39.7183,39.745,39.6647,39.6647,407912.0
2020-10-01 15:20:00,44.43,44.44,44.37,44.38,598165.0,39.6647,39.6736,39.6111,39.6201,598165.0
2020-10-01 15:30:00,44.38,44.41,44.34,44.38,518215.0,39.6201,39.6468,39.5843,39.6201,518215.0
2020-10-01 15:40:00,44.39,44.42,44.36,44.42,642651.0,39.629,39.6558,39.6022,39.6558,642651.0
2020-10-01 15:50:00,44.42,44.53,44.41,44.51,2579078.0,39.6558,39.754,39.6468,39.7361,2579078.0
2020-10-02 09:30:00,43.83,44.24,43.78,44.22,3563134.0,39.129,39.4951,39.0844,39.4772,3563134.0
2020-10-02 09:40:00,44.22,44.29,44.17,44.26,710374.0,39.4772,39.5397,39.4326,39.5129,710374.0
2020-10-02 09:50:00,44.26,44.26,44.11,44.23,800821.0,39.5129,39.5129,39.379,39.4861,800821.0
2020-10-02 10:00:00,44.23,44.35,44.21,44.34,792365.0,39.4861,39.5933,39.4683,39.5843,792365.0
2020-10-02 10:10:00,44.34,44.38,44.27,44.31,587341.0,39.5843,39.6201,39.5219,39.5576,587341.0
2020-10-02 10:20:00,44.3,44.33,44.22,44.28,703410.0,39.5486,39.5754,39.4772,39.5308,703410.0
2020-10-02 10:30:00,44.28,44.32,44.24,44.25,1010250.0,39.5308,39.5665,39.4951,39.504,1010250.0
2020-10-02 10:40:00,44.25,44.27,44.21,44.26,380313.0,39.504,39.5219,39.4683,39.5129,380313.0
2020-10-02 10:50:00,44.26,44.26,44.2,44.24,334425.0,39.5129,39.5129,39.4594,39.4951,334425.0
2020-10-02 11:00:00,44.24,44.28,44.19,44.24,583798.0,39.4951,39.5308,39.4504,39.4951,583798.0
2020-10-02 11:10:00,44.24,44.29,44.21,44.28,452670.0,39.4951,39.5397,39.4683,39.5308,452670.0
2020-10-02 11:20:00,44.28,44.32,44.27,44.3,573177.0,39.5308,39.5665,39.5219,39.5486,573177.0
2020-10-02 11:30:00,44.3,44.31,44.16,44.17,436529.0,39.5486,39.5576,39.4236,39.4326,436529.0
2020-10-02 11:40:00,44.16,44.18,44.12,44.18,856314.0,39.4236,39.4415,39.3879,39.4415,856314.0
2020-10-02 11:50:00,44.17,44.19,44.05,44.06,359422.0,39.4326,39.4504,39.3254,39.3344,359422.0
2020-10-02 12:00:00,44.06,44.07,43.97,44.03,1404268.0,39.3344,39.3433,39.254,39.3076,1404268.0
2020-10-02 12:10:00,44.04,44.21,44.03,44.21,1475335.0,39.3165,39.4683,39.3076,39.4683,1475335.0
2020-10-02 12:20:00,44.21,44.25,44.15,44.16,1052294.0,39.4683,39.504,39.4147,39.4236,1052294.0
2020-10-02 12:30:00,44.16,44.2,44.06,44.15,1224135.0,39.4236,39.4594,39.3344,39.4147,1224135.0
2020-10-02 12:40:00,44.14,44.17,44.12,44.13,376895.0,39.4058,39.4326,39.3879,39.3969,376895.0
2020-10-02 12:50:00,44.14,44.17,44.11,44.12,394662.0,39.4058,39.4326,39.379,39.3879,394662.0
2020-10-02 13:00:00,44.12,44.15,44.07,44.09,196557.0,39.3879,39.4147,39.3433,39.3612,196557.0
2020-10-02 13:10:00,44.09,44.12,44.03,44.06,325569.0,39.3612,39.3879,39.3076,39.3344,325569.0
2020-10-02 13:20:00,44.06,44.08,44.04,44.05,584780.0,39.3344,39.3522,39.3165,39.3254,584780.0
2020-10-02 13:30:00,44.05,44.06,43.99,44.04,305640.0,39.3254,39.3344,39.2719,39.3165,305640.0
2020-10-02 13:40:00,44.04,44.04,43.92,43.98,1036934.0,39.3165,39.3165,39.2094,39.263,1036934.0
2020-10-02 13:50:00,43.98,44.03,43.95,44.02,274208.0,39.263,39.3076,39.2362,39.2987,274208.0
2020-10-02 14:00:00,44.01,44.12,44.01,44.11,232525.0,39.2897,39.3879,39.2897,39.379,232525.0
2020-10-02 14:10:00,44.11,44.12,44.07,44.1,147189.0,39.379,39.3879,39.3433,39.3701,147189.0
2020-10-02 14:20:00,44.1,44.12,44.08,44.09,101467.0,39.3701,39.3879,39.3522,39.3612,101467.0
2020-10-02 14:30:00,44.1,44.1,44.04,44.04,419932.0,39.3701,39.3701,39.3165,39.3165,419932.0
2020-10-02 14:40:00,44.04,44.06,44.0,44.02,350251.0,39.3165,39.3344,39.2808,39.2987,350251.0
2020-10-02 14:50:00,44.02,44.08,44.0,44.04,538041.0,39.2987,39.3522,39.2808,39.3165,538041.0
2020-10-02 15:00:00,44.05,44.05,43.98,43.99,458561.0,39.3254,39.3254,39.263,39.2719,458561.0
2020-10-02 15:10:00,43.99,44.05,43.93,43.99,1683352.0,39.2719,39.3254,39.2183,39.2719,1683352.0
2020-10-02 15:20:00,43.98,44.05,43.97,44.03,910476.0,39.263,39.3254,39.254,39.3076,910476.0
2020-10-02 15:30:00,44.04,44.07,44.03,44.06,535985.0,39.3165,39.3433,39.3076,39.3344,535985.0
2020-10-02 15:40:00,44.06,44.07,44.03,44.06,876018.0,39.3344,39.3433,39.3076,39.3344,876018.0
2020-10-02 15:50:00,44.07,44.07,43.96,43.98,1848296.0,39.3433,39.3433,39.2451,39.263,1848296.0
2020-10-05 09:30:00,44.23,44.38,44.23,44.35,3193665.0,39.4861,39.6201,39.4861,39.5933,3193665.0
2020-10-05 09:40:00,44.35,44.37,44.31,44.32,665798.0,39.5933,39.6111,39.5576,39.5665,665798.0
2020-10-05 09:50:00,44.32,44.34,44.3,44.33,505775.0,39.5665,39.5843,39.5486,39.5754,505775.0
2020-10-05 10:00:00,44.34,44.43,44.34,44.43,366889.0,39.5843,39.6647,39.5843,39.6647,366889.0
2020-10-05 10:10:00,44.42,44.43,44.38,44.39,573699.0,39.6558,39.6647,39.6201,39.629,573699.0
2020-10-05 10:20:00,44.38,44.41,44.37,44.38,380448.0,39.6201,39.6468,39.6111,39.6201,380448.0
2020-10-05 10:30:00,44.38,44.44,44.36,44.36,1223481.0,39.6201,39.6736,39.6022,39.6022,1223481.0
2020-10-05 10:40:00,44.37,44.44,44.36,44.43,1546222.0,39.6111,39.6736,39.6022,39.6647,1546222.0
2020-10-05 10:50:00,44.43,44.48,44.42,44.45,1174828.0,39.6647,39.7093,39.6558,39.6825,1174828.0
2020-10-05 11:00:00,44.46,44.48,44.42,44.44,885764.0,39.6915,39.7093,39.6558,39.6736,885764.0
2020-10-05 11:10:00,44.44,44.46,44.41,44.45,341487.0,39.6736,39.6915,39.6468,39.6825,341487.0
2020-10-05 11:20:00,44.46,44.46,44.41,44.43,325995.0,39.6915,39.6915,39.6468,39.6647,325995.0
2020-10-05 11:30:00,44.43,44.44,44.38,44.39,1351842.0,39.6647,39.6736,39.6201,39.629,1351842.0
2020-10-05 11:40:00,44.39,44.42,44.36,44.4,1947198.0,39.629,39.6558,39.6022,39.6379,1947198.0
2020-10-05 11:50:00,44.39,44.41,44.37,44.39,189597.0,39.629,39.6468,39.6111,39.629,189597.0
2020-10-05 12:00:00,44.39,44.41,44.36,44.36,873437.0,39.629,39.6468,39.6022,39.6022,873437.0
2020-10-05 12:10:00,44.36,44.39,44.36,44.37,155983.0,39.6022,39.629,39.6022,39.6111,155983.0
2020-10-05 12:20:00,44.38,44.39,44.36,44.38,121946.0,39.6201,39.629,39.6022,39.6201,121946.0
2020-10-05 12:30:00,44.38,44.42,44.37,44.4,369051.0,39.6201,39.6558,39.6111,39.6379,369051.0
2020-10-05 12:40:00,44.41,44.42,44.37,44.4,1487461.0,39.6468,39.6558,39.6111,39.6379,1487461.0
2020-10-05 12:50:00,44.4,44.42,44.39,44.41,193821.0,39.6379,39.6558,39.629,39.6468,193821.0
2020-10-05 13:00:00,44.41,44.42,44.38,44.4,173806.0,39.6468,39.6558,39.6201,39.6379,173806.0
2020-10-05 13:10:00,44.4,44.42,44.4,44.41,143358.0,39.6379,39.6558,39.6379,39.6468,143358.0
2020-10-05 13:20:00,44.41,44.42,44.39,44.41,158061.0,39.6468,39.6558,39.629,39.6468,158061.0
2020-10-05 13:30:00,44.41,44.42,44.38,44.38,853144.0,39.6468,39.6558,39.6201,39.6201,853144.0
2020-10-05 13:40:00,44.38,44.39,44.33,44.34,1113641.0,39.6201,39.629,39.5754,39.5843,1113641.0
2020-10-05 13:50:00,44.34,44.37,44.32,44.34,1421675.0,39.5843,39.6111,39.5665,39.5843,1421675.0
2020-10-05 14:00:00,44.34,44.36,44.31,44.35,341375.0,39.5843,39.6022,39.5576,39.5933,341375.0
2020-10-05 14:10:00,44.34,44.37,44.33,44.36,155067.0,39.5843,39.6111,39.5754,39.6022,155067.0
2020-10-05 14:20:00,44.36,44.38,44.33,44.35,580738.0,39.6022,39.6201,39.5754,39.5933,580738.0
2020-10-05 14:30:00,44.35,44.38,44.34,44.37,438904.0,39.5933,39.6201,39.5843,39.6111,438904.0
2020-10-05 14:40:00,44.37,44.39,44.36,44.38,110847.0,39.6111,39.629,39.6022,39.6201,110847.0
2020-10-05 14:50:00,44.38,44.45,44.38,44.45,224765.0,39.6201,39.6825,39.6201,39.6825,224765.0
2020-10-05 15:00:00,44.45,44.47,44.42,44.47,371565.0,39.6825,39.7004,39.6558,39.7004,371565.0
2020-10-05 15:10:00,44.47,44.55,44.46,44.54,348544.0,39.7004,39.7718,39.6915,39.7629,348544.0
2020-10-05 15:20:00,44.55,44.56,44.54,44.56,519829.0,39.7718,39.7807,39.7629,39.7807,519829.0
2020-10-05 15:30:00,44.56,44.57,44.53,44.54,520574.0,39.7807,39.7897,39.754,39.7629,520574.0
2020-10-05 15:40:00,44.54,44.56,44.5,44.52,755669.0,39.7629,39.7807,39.7272,39.745,755669.0
2020-10-05 15:50:00,44.52,44.58,44.51,44.57,2286526.0,39.745,39.7986,39.7361,39.7897,2286526.0
2020-10-06 09:30:00,44.72,44.82,44.71,44.75,2233359.0,39.9236,40.0129,39.9147,39.9504,2233359.0
2020-10-06 09:40:00,44.76,44.77,44.63,44.68,1603524.0,39.9593,39.9682,39.8432,39.8879,1603524.0
2020-10-06 09:50:00,44.68,44.76,44.67,44.76,863963.0,39.8879,39.9593,39.8789,39.9593,863963.0
2020-10-06 10:00:00,44.76,44.85,44.74,44.84,662422.0,39.9593,40.0396,39.9414,40.0307,662422.0
2020-10-06 10:10:00,44.84,44.9,44.83,44.9,348932.0,40.0307,40.0843,40.0218,40.0843,348932.0
2020-10-06 10:20:00,44.9,44.9,44.86,44.88,778822.0,40.0843,40.0843,40.0486,40.0664,778822.0
2020-10-06 10:30:00,44.89,44.92,44.86,44.91,682580.0,40.0754,40.1021,40.0486,40.0932,682580.0
2020-10-06 10:40:00,44.91,44.95,44.79,44.88,1370023.0,40.0932,40.1289,39.9861,40.0664,1370023.0
2020-10-06 10:50:00,44.88,44.92,44.86,44.87,722723.0,40.0664,40.1021,40.0486,40.0575,722723.0
2020-10-06 11:00:00,44.88,44.93,44.87,44.91,1093286.0,40.0664,40.1111,40.0575,40.0932,1093286.0
2020-10-06 11:10:00,44.92,44.92,44.87,44.88,1048970.0,40.1021,40.1021,40.0575,40.0664,1048970.0
2020-10-06 11:20:00,44.87,44.9,44.81,44.84,986323.0,40.0575,40.0843,40.0039,40.0307,986323.0
2020-10-06 11:30:00,44.83,44.89,44.81,44.88,994691.0,40.0218,40.0754,40.0039,40.0664,994691.0
2020-10-06 11:40:00,44.88,44.89,44.8,44.81,502568.0,40.0664,40.0754,39.995,40.0039,502568.0
2020-10-06 11:50:00,44.8,44.81,44.75,44.76,354728.0,39.995,40.0039,39.9504,39.9593,354728.0
2020-10-06 12:00:00,44.76,44.81,44.76,44.8,587972.0,39.9593,40.0039,39.9593,39.995,587972.0
2020-10-06 12:10:00,44.79,44.81,44.77,44.78,220832.0,39.9861,40.0039,39.9682,39.9772,220832.0
2020-10-06 12:20:00,44.78,44.82,44.77,44.8,182529.0,39.9772,40.0129,39.9682,39.995,182529.0
2020-10-06 12:30:00,44.8,44.82,44.78,44.82,297262.0,39.995,40.0129,39.9772,40.0129,297262.0
2020-10-06 12:40:00,44.82,44.87,44.81,44.87,313760.0,40.0129,40.0575,40.0039,40.0575,313760.0
2020-10-06 12:50:00,44.87,44.9,44.87,44.88,301624.0,40.0575,40.0843,40.0575,40.0664,301624.0
2020-10-06 13:00:00,44.88,44.91,44.86,44.91,151261.0,40.0664,40.0932,40.0486,40.0932,151261.0
2020-10-06 13:10:00,44.9,44.91,44.88,44.9,131360.0,40.0843,40.0932,40.0664,40.0843,131360.0
2020-10-06 13:20:00,44.89,44.9,44.87,44.9,385406.0,40.0754,40.0843,40.0575,40.0843,385406.0
2020-10-06 13:30:00,44.89,44.9,44.87,44.89,351969.0,40.0754,40.0843,40.0575,40.0754,351969.0
2020-10-06 13:40:00,44.89,44.91,44.86,44.88,415005.0,40.0754,40.0932,40.0486,40.0664,415005.0
2020-10-06 13:50:00,44.88,44.93,44.87,44.92,199384.0,40.0664,40.1111,40.0575,40.1021,199384.0
2020-10-06 14:00:00,44.91,44.95,44.9,44.93,194944.0,40.0932,40.1289,40.0843,40.1111,194944.0
2020-10-06 14:10:00,44.93,44.97,44.91,44.94,540061.0,40.1111,40.1468,40.0932,40.12,540061.0
2020-10-06 14:20:00,44.94,44.97,44.93,44.95,170276.0,40.12,40.1468,40.1111,40.1289,170276.0
2020-10-06 14:30:00,44.95,44.99,44.95,44.98,171809.0,40.1289,40.1646,40.1289,40.1557,171809.0
2020-10-06 14:40:00,44.99,45.0,44.81,44.82,1580298.0,40.1646,40.1736,40.0039,40.0129,1580298.0
2020-10-06 14:50:00,44.83,44.85,44.54,44.73,5752270.0,40.0218,40.0396,39.7629,39.9325,5752270.0
2020-10-06 15:00:00,44.73,44.73,44.51,44.62,2750519.0,39.9325,39.9325,39.7361,39.8343,2750519.0
2020-10-06 15:10:00,44.61,44.69,44.59,44.64,1416695.0,39.8254,39.8968,39.8075,39.8522,1416695.0
2020-10-06 15:20:00,44.64,44.72,44.61,44.72,1453508.0,39.8522,39.9236,39.8254,39.9236,1453508.0
2020-10-06 15:30:00,44.72,44.78,44.68,44.69,1004980.0,39.9236,39.9772,39.8879,39.8968,1004980.0
2020-10-06 15:40:00,44.69,44.71,44.59,44.61,1050997.0,39.8968,39.9147,39.8075,39.8254,1050997.0
2020-10-06 15:50:00,44.6,44.67,44.57,44.65,4187691.0,39.8165,39.8789,39.7897,39.8611,4187691.0
2020-10-07 09:30:00,45.07,45.17,45.07,45.07,4244115.0,40.236,40.3253,40.236,40.236,4244115.0
2020-10-07 09:40:00,45.07,45.17,45.06,45.16,971684.0,40.236,40.3253,40.2271,40.3164,971684.0
2020-10-07 09:50:00,45.16,45.2,45.1,45.1,1010125.0,40.3164,40.3521,40.2628,40.2628,1010125.0
2020-10-07 10:00:00,45.11,45.12,45.04,45.09,892245.0,40.2718,40.2807,40.2093,40.2539,892245.0
2020-10-07 10:10:00,45.09,45.09,45.0,45.08,1868057.0,40.2539,40.2539,40.1736,40.245,1868057.0
2020-10-07 10:20:00,45.08,45.12,45.06,45.08,1997458.0,40.245,40.2807,40.2271,40.245,1997458.0
2020-10-07 10:30:00,45.09,45.12,45.04,45.06,817990.0,40.2539,40.2807,40.2093,40.2271,817990.0
2020-10-07 10:40:00,45.06,45.11,45.03,45.11,291367.0,40.2271,40.2718,40.2003,40.2718,291367.0
2020-10-07 10:50:00,45.11,45.14,45.1,45.13,268621.0,40.2718,40.2985,40.2628,40.2896,268621.0
2020-10-07 11:00:00,45.13,45.19,45.12,45.19,519898.0,40.2896,40.3432,40.2807,40.3432,519898.0
2020-10-07 11:10:00,45.19,45.21,45.16,45.17,518542.0,40.3432,40.361,40.3164,40.3253,518542.0
2020-10-07 11:20:00,45.18,45.19,45.14,45.17,706328.0,40.3342,40.3432,40.2985,40.3253,706328.0
2020-10-07 11:30:00,45.18,45.2,45.15,45.18,366016.0,40.3342,40.3521,40.3075,40.3342,366016.0
2020-10-07 11:40:00,45.18,45.2,45.16,45.16,437884.0,40.3342,40.3521,40.3164,40.3164,437884.0
2020-10-07 11:50:00,45.17,45.18,45.15,45.17,306272.0,40.3253,40.3342,40.3075,40.3253,306272.0
2020-10-07 12:00:00,45.18,45.2,45.17,45.18,293742.0,40.3342,40.3521,40.3253,40.3342,293742.0
2020-10-07 12:10:00,45.19,45.22,45.18,45.22,370869.0,40.3432,40.37,40.3342,40.37,370869.0
2020-10-07 12:20:00,45.22,45.22,44.94,44.99,4360614.0,40.37,40.37,40.12,40.1646,4360614.0
2020-10-07 12:30:00,44.98,45.1,44.96,45.07,2843386.0,40.1557,40.2628,40.1378,40.236,2843386.0
2020-10-07 12:40:00,45.07,45.1,45.06,45.09,346853.0,40.236,40.2628,40.2271,40.2539,346853.0
2020-10-07 12:50:00,45.1,45.11,45.07,45.1,390121.0,40.2628,40.2718,40.236,40.2628,390121.0
2020-10-07 13:00:00,45.11,45.15,45.1,45.13,357555.0,40.2718,40.3075,40.2628,40.2896,357555.0
2020-10-07 13:10:00,45.14,45.16,45.12,45.16,317256.0,40.2985,40.3164,40.2807,40.3164,317256.0
2020-10-07 13:20:00,45.16,45.19,45.14,45.18,1080227.0,40.3164,40.3432,40.2985,40.3342,1080227.0
2020-10-07 13:30:00,45.18,45.18,45.15,45.17,605838.0,40.3342,40.3342,40.3075,40.3253,605838.0
2020-10-07 13:40:00,45.17,45.22,45.16,45.21,704002.0,40.3253,40.37,40.3164,40.361,704002.0
2020-10-07 13:50:00,45.21,45.29,45.21,45.23,1643434.0,40.361,40.4325,40.361,40.3789,1643434.0
2020-10-07 14:00:00,45.23,45.25,45.19,45.22,1216920.0,40.3789,40.3967,40.3432,40.37,1216920.0
2020-10-07 14:10:00,45.22,45.25,45.21,45.25,309215.0,40.37,40.3967,40.361,40.3967,309215.0
2020-10-07 14:20:00,45.24,45.25,45.19,45.21,1158888.0,40.3878,40.3967,40.3432,40.361,1158888.0
2020-10-07 14:30:00,45.21,45.22,45.19,45.19,305586.0,40.361,40.37,40.3432,40.3432,305586.0
2020-10-07 14:40:00,45.2,45.21,45.15,45.2,291018.0,40.3521,40.361,40.3075,40.3521,291018.0
2020-10-07 14:50:00,45.21,45.23,45.2,45.21,332879.0,40.361,40.3789,40.3521,40.361,332879.0
2020-10-07 15:00:00,45.22,45.24,45.21,45.23,335245.0,40.37,40.3878,40.361,40.3789,335245.0
2020-10-07 15:10:00,45.24,45.26,45.23,45.24,605746.0,40.3878,40.4057,40.3789,40.3878,605746.0
2020-10-07 15:20:00,45.24,45.25,45.21,45.23,521483.0,40.3878,40.3967,40.361,40.3789,521483.0
2020-10-07 15:30:00,45.22,45.23,45.19,45.22,1108165.0,40.37,40.3789,40.3432,40.37,1108165.0
2020-10-07 15:40:00,45.21,45.22,45.16,45.18,1513486.0,40.361,40.37,40.3164,40.3342,1513486.0
2020-10-07 15:50:00,45.18,45.23,45.15,45.15,2149195.0,40.3342,40.3789,40.3075,40.3075,2149195.0
2020-10-08 09:30:00,45.31,45.33,45.21,45.31,1400074.0,40.4503,40.4682,40.361,40.4503,1400074.0
2020-10-08 09:40:00,45.32,45.34,45.23,45.23,849356.0,40.4592,40.4771,40.3789,40.3789,849356.0
2020-10-08 09:50:00,45.24,45.33,45.24,45.31,948690.0,40.3878,40.4682,40.3878,40.4503,948690.0
2020-10-08 10:00:00,45.3,45.32,45.2,45.27,1391066.0,40.4414,40.4592,40.3521,40.4146,1391066.0
2020-10-08 10:10:00,45.28,45.33,45.27,45.32,930475.0,40.4235,40.4682,40.4146,40.4592,930475.0
2020-10-08 10:20:00,45.32,45.34,45.27,45.29,1064662.0,40.4592,40.4771,40.4146,40.4325,1064662.0
2020-10-08 10:30:00,45.29,45.38,45.28,45.35,334250.0,40.4325,40.5128,40.4235,40.486,334250.0
2020-10-08 10:40:00,45.34,45.36,45.28,45.32,421960.0,40.4771,40.4949,40.4235,40.4592,421960.0
2020-10-08 10:50:00,45.33,45.37,45.3,45.33,559151.0,40.4682,40.5039,40.4414,40.4682,559151.0
2020-10-08 11:00:00,45.34,45.39,45.32,45.38,768940.0,40.4771,40.5217,40.4592,40.5128,768940.0
2020-10-08 11:10:00,45.39,45.39,45.33,45.34,226919.0,40.5217,40.5217,40.4682,40.4771,226919.0
2020-10-08 11:20:00,45.34,45.35,45.3,45.32,387570.0,40.4771,40.486,40.4414,40.4592,387570.0
2020-10-08 11:30:00,45.32,45.38,45.25,45.38,564631.0,40.4592,40.5128,40.3967,40.5128,564631.0
2020-10-08 11:40:00,45.38,45.42,45.38,45.42,602095.0,40.5128,40.5485,40.5128,40.5485,602095.0
2020-10-08 11:50:00,45.42,45.42,45.37,45.41,425599.0,40.5485,40.5485,40.5039,40.5396,425599.0
2020-10-08 12:00:00,45.41,45.48,45.4,45.46,1243995.0,40.5396,40.6021,40.5307,40.5842,1243995.0
2020-10-08 12:10:00,45.47,45.47,45.44,45.45,705249.0,40.5931,40.5931,40.5664,40.5753,705249.0
2020-10-08 12:20:00,45.45,45.49,45.44,45.47,479554.0,40.5753,40.611,40.5664,40.5931,479554.0
2020-10-08 12:30:00,45.48,45.51,45.47,45.51,190321.0,40.6021,40.6289,40.5931,40.6289,190321.0
2020-10-08 12:40:00,45.51,45.55,45.51,45.54,384479.0,40.6289,40.6646,40.6289,40.6556,384479.0
2020-10-08 12:50:00,45.54,45.56,45.51,45.54,562334.0,40.6556,40.6735,40.6289,40.6556,562334.0
2020-10-08 13:00:00,45.54,45.55,45.5,45.52,237952.0,40.6556,40.6646,40.6199,40.6378,237952.0
2020-10-08 13:10:00,45.52,45.52,45.48,45.48,213189.0,40.6378,40.6378,40.6021,40.6021,213189.0
2020-10-08 13:20:00,45.49,45.5,45.45,45.48,198412.0,40.611,40.6199,40.5753,40.6021,198412.0
2020-10-08 13:30:00,45.48,45.49,45.47,45.48,124420.0,40.6021,40.611,40.5931,40.6021,124420.0
2020-10-08 13:40:00,45.48,45.5,45.47,45.5,592212.0,40.6021,40.6199,40.5931,40.6199,592212.0
2020-10-08 13:50:00,45.5,45.53,45.49,45.5,256157.0,40.6199,40.6467,40.611,40.6199,256157.0
2020-10-08 14:00:00,45.5,45.55,45.48,45.54,172321.0,40.6199,40.6646,40.6021,40.6556,172321.0
2020-10-08 14:10:00,45.55,45.56,45.53,45.55,150992.0,40.6646,40.6735,40.6467,40.6646,150992.0
2020-10-08 14:20:00,45.55,45.57,45.54,45.55,319108.0,40.6646,40.6824,40.6556,40.6646,319108.0
2020-10-08 14:30:00,45.55,45.56,45.53,45.54,177236.0,40.6646,40.6735,40.6467,40.6556,177236.0
2020-10-08 14:40:00,45.53,45.55,45.52,45.53,450036.0,40.6467,40.6646,40.6378,40.6467,450036.0
2020-10-08 14:50:00,45.53,45.53,45.47,45.47,1003886.0,40.6467,40.6467,40.5931,40.5931,1003886.0
2020-10-08 15:00:00,45.47,45.5,45.44,45.5,707066.0,40.5931,40.6199,40.5664,40.6199,707066.0
2020-10-08 15:10:00,45.5,45.53,45.48,45.49,150100.0,40.6199,40.6467,40.6021,40.611,150100.0
2020-10-08 15:20:00,45.49,45.5,45.47,45.49,454829.0,40.611,40.6199,40.5931,40.611,454829.0
2020-10-08 15:30:00,45.5,45.5,45.48,45.48,234097.0,40.6199,40.6199,40.6021,40.6021,234097.0
2020-10-08 15:40:00,45.48,45.49,45.45,45.46,673366.0,40.6021,40.611,40.5753,40.5842,673366.0
2020-10-08 15:50:00,45.46,45.52,45.44,45.5,3399493.0,40.5842,40.6378,40.5664,40.6199,3399493.0
2020-10-09 09:30:00,45.63,45.67,45.56,45.58,1282949.0,40.736,40.7717,40.6735,40.6913,1282949.0
2020-10-09 09:40:00,45.58,45.58,45.5,45.58,1155919.0,40.6913,40.6913,40.6199,40.6913,1155919.0
2020-10-09 09:50:00,45.58,45.65,45.55,45.64,1057999.0,40.6913,40.7538,40.6646,40.7449,1057999.0
2020-10-09 10:00:00,45.64,45.71,45.63,45.69,949536.0,40.7449,40.8074,40.736,40.7895,949536.0
2020-10-09 10:10:00,45.69,45.75,45.67,45.72,356021.0,40.7895,40.8431,40.7717,40.8163,356021.0
2020-10-09 10:20:00,45.73,45.76,45.7,45.74,991294.0,40.8253,40.852,40.7985,40.8342,991294.0
2020-10-09 10:30:00,45.76,45.85,45.74,45.84,495160.0,40.852,40.9324,40.8342,40.9235,495160.0
2020-10-09 10:40:00,45.84,45.91,45.83,45.89,904123.0,40.9235,40.986,40.9145,40.9681,904123.0
2020-10-09 10:50:00,45.88,45.89,45.83,45.89,589571.0,40.9592,40.9681,40.9145,40.9681,589571.0
2020-10-09 11:00:00,45.89,45.94,45.86,45.92,823833.0,40.9681,41.0127,40.9413,40.9949,823833.0
2020-10-09 11:10:00,45.92,45.94,45.9,45.91,345986.0,40.9949,41.0127,40.977,40.986,345986.0
2020-10-09 11:20:00,45.91,45.92,45.86,45.89,452804.0,40.986,40.9949,40.9413,40.9681,452804.0
2020-10-09 11:30:00,45.89,45.91,45.87,45.9,433417.0,40.9681,40.986,40.9502,40.977,433417.0
2020-10-09 11:40:00,45.89,45.93,45.85,45.93,2339644.0,40.9681,41.0038,40.9324,41.0038,2339644.0
2020-10-09 11:50:00,45.93,45.96,45.88,45.95,2337152.0,41.0038,41.0306,40.9592,41.0217,2337152.0
2020-10-09 12:00:00,45.95,45.95,45.89,45.91,750199.0,41.0217,41.0217,40.9681,40.986,750199.0
2020-10-09 12:10:00,45.9,45.91,45.88,45.89,596133.0,40.977,40.986,40.9592,40.9681,596133.0
2020-10-09 12:20:00,45.89,45.92,45.85,45.86,2265706.0,40.9681,40.9949,40.9324,40.9413,2265706.0
2020-10-09 12:30:00,45.87,45.88,45.85,45.87,452833.0,40.9502,40.9592,40.9324,40.9502,452833.0
2020-10-09 12:40:00,45.87,45.89,45.85,45.88,659380.0,40.9502,40.9681,40.9324,40.9592,659380.0
2020-10-09 12:50:00,45.88,45.9,45.86,45.9,204373.0,40.9592,40.977,40.9413,40.977,204373.0
2020-10-09 13:00:00,45.9,45.94,45.89,45.94,533163.0,40.977,41.0127,40.9681,41.0127,533163.0
2020-10-09 13:10:00,45.94,45.94,45.9,45.92,322884.0,41.0127,41.0127,40.977,40.9949,322884.0
2020-10-09 13:20:00,45.92,45.93,45.89,45.9,163039.0,40.9949,41.0038,40.9681,40.977,163039.0
2020-10-09 13:30:00,45.9,45.9,45.86,45.88,280433.0,40.977,40.977,40.9413,40.9592,280433.0
2020-10-09 13:40:00,45.88,45.9,45.87,45.88,298445.0,40.9592,40.977,40.9502,40.9592,298445.0
2020-10-09 13:50:00,45.88,45.89,45.87,45.88,258052.0,40.9592,40.9681,40.9502,40.9592,258052.0
2020-10-09 14:00:00,45.88,45.88,45.87,45.87,118618.0,40.9592,40.9592,40.9502,40.9502,118618.0
2020-10-09 14:10:00,45.88,45.88,45.85,45.86,226068.0,40.9592,40.9592,40.9324,40.9413,226068.0
2020-10-09 14:20:00,45.85,45.86,45.83,45.85,208978.0,40.9324,40.9413,40.9145,40.9324,208978.0
2020-10-09 14:30:00,45.84,45.86,45.8,45.83,836097.0,40.9235,40.9413,40.8878,40.9145,836097.0
2020-10-09 14:40:00,45.82,45.86,45.79,45.84,482283.0,40.9056,40.9413,40.8788,40.9235,482283.0
2020-10-09 14:50:00,45.84,45.85,45.82,45.84,150349.0,40.9235,40.9324,40.9056,40.9235,150349.0
2020-10-09 15:00:00,45.84,45.85,45.82,45.84,526472.0,40.9235,40.9324,40.9056,40.9235,526472.0
2020-10-09 15:10:00,45.84,45.85,45.83,45.84,213726.0,40.9235,40.9324,40.9145,40.9235,213726.0
2020-10-09 15:20:00,45.85,45.87,45.84,45.86,163804.0,40.9324,40.9502,40.9235,40.9413,163804.0
2020-10-09 15:30:00,45.86,45.86,45.82,45.86,352746.0,40.9413,40.9413,40.9056,40.9413,352746.0
2020-10-09 15:40:00,45.85,45.86,45.83,45.84,942510.0,40.9324,40.9413,40.9145,40.9235,942510.0
2020-10-09 15:50:00,45.84,45.86,45.81,45.84,2663874.0,40.9235,40.9413,40.8967,40.9235,2663874.0
2020-10-12 09:30:00,46.08,46.09,45.98,46.04,2726482.0,41.1377,41.1466,41.0484,41.102,2726482.0
2020-10-12 09:40:00,46.04,46.06,46.0,46.04,795330.0,41.102,41.1199,41.0663,41.102,795330.0
2020-10-12 09:50:00,46.04,46.1,45.99,46.09,666050.0,41.102,41.1556,41.0574,41.1466,666050.0
2020-10-12 10:00:00,46.09,46.12,46.06,46.09,631009.0,41.1466,41.1734,41.1199,41.1466,631009.0
2020-10-12 10:10:00,46.09,46.11,46.06,46.1,512651.0,41.1466,41.1645,41.1199,41.1556,512651.0
2020-10-12 10:20:00,46.11,46.13,46.08,46.13,1101164.0,41.1645,41.1824,41.1377,41.1824,1101164.0
2020-10-12 10:30:00,46.13,46.14,46.1,46.14,2243776.0,41.1824,41.1913,41.1556,41.1913,2243776.0
2020-10-12 10:40:00,46.14,46.17,46.13,46.16,996850.0,41.1913,41.2181,41.1824,41.2091,996850.0
2020-10-12 10:50:00,46.16,46.22,46.15,46.21,3085133.0,41.2091,41.2627,41.2002,41.2538,3085133.0
2020-10-12 11:00:00,46.21,46.29,46.21,46.29,688326.0,41.2538,41.3252,41.2538,41.3252,688326.0
2020-10-12 11:10:00,46.29,46.29,46.22,46.23,1084030.0,41.3252,41.3252,41.2627,41.2716,1084030.0
2020-10-12 11:20:00,46.23,46.25,46.2,46.21,538342.0,41.2716,41.2895,41.2449,41.2538,538342.0
2020-10-12 11:30:00,46.21,46.23,46.12,46.13,1713773.0,41.2538,41.2716,41.1734,41.1824,1713773.0
2020-10-12 11:40:00,46.13,46.17,46.11,46.11,569414.0,41.1824,41.2181,41.1645,41.1645,569414.0
2020-10-12 11:50:00,46.12,46.16,46.11,46.15,602909.0,41.1734,41.2091,41.1645,41.2002,602909.0
2020-10-12 12:00:00,46.15,46.19,46.14,46.19,425866.0,41.2002,41.2359,41.1913,41.2359,425866.0
2020-10-12 12:10:00,46.19,46.21,46.18,46.21,422681.0,41.2359,41.2538,41.227,41.2538,422681.0
2020-10-12 12:20:00,46.21,46.3,46.2,46.28,1564461.0,41.2538,41.3341,41.2449,41.3163,1564461.0
2020-10-12 12:30:00,46.28,46.29,46.26,46.29,595306.0,41.3163,41.3252,41.2984,41.3252,595306.0
2020-10-12 12:40:00,46.29,46.31,46.28,46.31,733197.0,41.3252,41.3431,41.3163,41.3431,733197.0
2020-10-12 12:50:00,46.31,46.32,46.27,46.28,676570.0,41.3431,41.352,41.3073,41.3163,676570.0
2020-10-12 13:00:00,46.29,46.3,46.25,46.26,831914.0,41.3252,41.3341,41.2895,41.2984,831914.0
2020-10-12 13:10:00,46.26,46.31,46.24,46.3,967827.0,41.2984,41.3431,41.2806,41.3341,967827.0
2020-10-12 13:20:00,46.3,46.32,46.29,46.3,442951.0,41.3341,41.352,41.3252,41.3341,442951.0
2020-10-12 13:30:00,46.3,46.33,46.28,46.3,564881.0,41.3341,41.3609,41.3163,41.3341,564881.0
2020-10-12 13:40:00,46.3,46.3,46.24,46.26,371911.0,41.3341,41.3341,41.2806,41.2984,371911.0
2020-10-12 13:50:00,46.26,46.29,46.25,46.28,230345.0,41.2984,41.3252,41.2895,41.3163,230345.0
2020-10-12 14:00:00,46.29,46.31,46.28,46.3,261452.0,41.3252,41.3431,41.3163,41.3341,261452.0
2020-10-12 14:10:00,46.3,46.32,46.3,46.3,165699.0,41.3341,41.352,41.3341,41.3341,165699.0
2020-10-12 14:20:00,46.3,46.33,46.29,46.33,365577.0,41.3341,41.3609,41.3252,41.3609,365577.0
2020-10-12 14:30:00,46.33,46.34,46.28,46.3,649196.0,41.3609,41.3698,41.3163,41.3341,649196.0
2020-10-12 14:40:00,46.3,46.31,46.27,46.29,948105.0,41.3341,41.3431,41.3073,41.3252,948105.0
2020-10-12 14:50:00,46.29,46.3,46.27,46.27,538612.0,41.3252,41.3341,41.3073,41.3073,538612.0
2020-10-12 15:00:00,46.28,46.29,46.26,46.26,550385.0,41.3163,41.3252,41.2984,41.2984,550385.0
2020-10-12 15:10:00,46.26,46.27,46.22,46.23,632501.0,41.2984,41.3073,41.2627,41.2716,632501.0
2020-10-12 15:20:00,46.24,46.27,46.23,46.26,221556.0,41.2806,41.3073,41.2716,41.2984,221556.0
2020-10-12 15:30:00,46.27,46.27,46.21,46.22,489278.0,41.3073,41.3073,41.2538,41.2627,489278.0
2020-10-12 15:40:00,46.22,46.25,46.21,46.21,855850.0,41.2627,41.2895,41.2538,41.2538,855850.0
2020-10-12 15:50:00,46.21,46.25,46.19,46.22,2294580.0,41.2538,41.2895,41.2359,41.2627,2294580.0
2020-10-13 09:30:00,46.06,46.08,45.94,45.94,1802120.0,41.1199,41.1377,41.0127,41.0127,1802120.0
2020-10-13 09:40:00,45.94,45.95,45.84,45.91,3588144.0,41.0127,41.0217,40.9235,40.986,3588144.0
2020-10-13 09:50:00,45.91,45.96,45.87,45.95,727699.0,40.986,41.0306,40.9502,41.0217,727699.0
2020-10-13 10:00:00,45.95,45.95,45.83,45.87,456214.0,41.0217,41.0217,40.9145,40.9502,456214.0
2020-10-13 10:10:00,45.86,45.91,45.8,45.9,937545.0,40.9413,40.986,40.8878,40.977,937545.0
2020-10-13 10:20:00,45.9,45.97,45.89,45.93,491900.0,40.977,41.0395,40.9681,41.0038,491900.0
2020-10-13 10:30:00,45.93,45.95,45.87,45.89,607959.0,41.0038,41.0217,40.9502,40.9681,607959.0
2020-10-13 10:40:00,45.89,45.9,45.83,45.86,433939.0,40.9681,40.977,40.9145,40.9413,433939.0
2020-10-13 10:50:00,45.86,45.94,45.86,45.92,920425.0,40.9413,41.0127,40.9413,40.9949,920425.0
2020-10-13 11:00:00,45.93,45.93,45.89,45.91,335255.0,41.0038,41.0038,40.9681,40.986,335255.0
2020-10-13 11:10:00,45.91,45.95,45.89,45.95,483555.0,40.986,41.0217,40.9681,41.0217,483555.0
2020-10-13 11:20:00,45.95,45.99,45.94,45.94,413245.0,41.0217,41.0574,41.0127,41.0127,413245.0
2020-10-13 11:30:00,45.94,45.99,45.93,45.98,2093882.0,41.0127,41.0574,41.0038,41.0484,2093882.0
2020-10-13 11:40:00,45.98,45.98,45.92,45.94,586456.0,41.0484,41.0484,40.9949,41.0127,586456.0
2020-10-13 11:50:00,45.94,45.97,45.93,45.95,368192.0,41.0127,41.0395,41.0038,41.0217,368192.0
2020-10-13 12:00:00,45.95,45.98,45.94,45.97,258865.0,41.0217,41.0484,41.0127,41.0395,258865.0
2020-10-13 12:10:00,45.96,45.97,45.93,45.95,553445.0,41.0306,41.0395,41.0038,41.0217,553445.0
2020-10-13 12:20:00,45.95,45.99,45.94,45.98,157018.0,41.0217,41.0574,41.0127,41.0484,157018.0
2020-10-13 12:30:00,45.98,46.0,45.96,45.97,322184.0,41.0484,41.0663,41.0306,41.0395,322184.0
2020-10-13 12:40:00,45.97,46.02,45.97,46.02,235524.0,41.0395,41.0842,41.0395,41.0842,235524.0
2020-10-13 12:50:00,46.02,46.04,46.01,46.04,202074.0,41.0842,41.102,41.0752,41.102,202074.0
2020-10-13 13:00:00,46.04,46.06,45.95,45.95,690994.0,41.102,41.1199,41.0217,41.0217,690994.0
2020-10-13 13:10:00,45.96,46.06,45.95,46.05,613452.0,41.0306,41.1199,41.0217,41.1109,613452.0
2020-10-13 13:20:00,46.05,46.06,45.97,46.0,281557.0,41.1109,41.1199,41.0395,41.0663,281557.0
2020-10-13 13:30:00,46.0,46.02,45.98,46.0,174670.0,41.0663,41.0842,41.0484,41.0663,174670.0
2020-10-13 13:40:00,46.01,46.02,45.96,46.02,143256.0,41.0752,41.0842,41.0306,41.0842,143256.0
2020-10-13 13:50:00,46.01,46.02,45.93,45.94,214467.0,41.0752,41.0842,41.0038,41.0127,214467.0
2020-10-13 14:00:00,45.94,45.96,45.92,45.94,268222.0,41.0127,41.0306,40.9949,41.0127,268222.0
2020-10-13 14:10:00,45.94,46.0,45.92,46.0,130527.0,41.0127,41.0663,40.9949,41.0663,130527.0
2020-10-13 14:20:00,46.0,46.02,45.96,45.96,263042.0,41.0663,41.0842,41.0306,41.0306,263042.0
2020-10-13 14:30:00,45.97,46.0,45.91,45.98,1603405.0,41.0395,41.0663,40.986,41.0484,1603405.0
2020-10-13 14:40:00,45.99,46.0,45.94,45.97,687107.0,41.0574,41.0663,41.0127,41.0395,687107.0
2020-10-13 14:50:00,45.97,46.01,45.94,45.98,416462.0,41.0395,41.0752,41.0127,41.0484,416462.0
2020-10-13 15:00:00,45.98,46.04,45.97,46.03,376735.0,41.0484,41.102,41.0395,41.0931,376735.0
2020-10-13 15:10:00,46.03,46.06,46.02,46.06,255736.0,41.0931,41.1199,41.0842,41.1199,255736.0
2020-10-13 15:20:00,46.06,46.08,46.05,46.08,386598.0,41.1199,41.1377,41.1109,41.1377,386598.0
2020-10-13 15:30:00,46.08,46.1,46.06,46.08,574469.0,41.1377,41.1556,41.1199,41.1377,574469.0
2020-10-13 15:40:00,46.08,46.1,46.06,46.07,1505394.0,41.1377,41.1556,41.1199,41.1288,1505394.0
2020-10-13 15:50:00,46.06,46.08,46.02,46.03,2797238.0,41.1199,41.1377,41.0842,41.0931,2797238.0
2020-10-14 09:30:00,46.02,46.09,45.97,46.06,1534960.0,41.0842,41.1466,41.0395,41.1199,1534960.0
2020-10-14 09:40:00,46.07,46.14,46.06,46.13,711444.0,41.1288,41.1913,41.1199,41.1824,711444.0
2020-10-14 09:50:00,46.12,46.13,46.07,46.08,763943.0,41.1734,41.1824,41.1288,41.1377,763943.0
2020-10-14 10:00:00,46.08,46.09,46.02,46.09,1669864.0,41.1377,41.1466,41.0842,41.1466,1669864.0
2020-10-14 10:10:00,46.09,46.1,46.05,46.08,1137476.0,41.1466,41.1556,41.1109,41.1377,1137476.0
2020-10-14 10:20:00,46.08,46.09,46.0,46.0,633135.0,41.1377,41.1466,41.0663,41.0663,633135.0
2020-10-14 10:30:00,46.0,46.05,45.94,46.05,680443.0,41.0663,41.1109,41.0127,41.1109,680443.0
2020-10-14 10:40:00,46.05,46.09,46.04,46.08,317315.0,41.1109,41.1466,41.102,41.1377,317315.0
2020-10-14 10:50:00,46.07,46.1,46.05,46.08,345745.0,41.1288,41.1556,41.1109,41.1377,345745.0
2020-10-14 11:00:00,46.07,46.12,46.04,46.11,517415.0,41.1288,41.1734,41.102,41.1645,517415.0
2020-10-14 11:10:00,46.11,46.12,46.08,46.11,299846.0,41.1645,41.1734,41.1377,41.1645,299846.0
2020-10-14 11:20:00,46.11,46.12,46.06,46.07,1529422.0,41.1645,41.1734,41.1199,41.1288,1529422.0
2020-10-14 11:30:00,46.07,46.09,46.04,46.06,271404.0,41.1288,41.1466,41.102,41.1199,271404.0
2020-10-14 11:40:00,46.06,46.09,45.98,46.01,743767.0,41.1199,41.1466,41.0484,41.0752,743767.0
2020-10-14 11:50:00,46.01,46.02,45.91,45.92,484640.0,41.0752,41.0842,40.986,40.9949,484640.0
2020-10-14 12:00:00,45.92,45.97,45.91,45.95,674565.0,40.9949,41.0395,40.986,41.0217,674565.0
2020-10-14 12:10:00,45.95,45.95,45.82,45.84,711800.0,41.0217,41.0217,40.9056,40.9235,711800.0
2020-10-14 12:20:00,45.84,45.85,45.77,45.83,413602.0,40.9235,40.9324,40.861,40.9145,413602.0
2020-10-14 12:30:00,45.84,45.89,45.82,45.88,662131.0,40.9235,40.9681,40.9056,40.9592,662131.0
2020-10-14 12:40:00,45.88,45.91,45.87,45.9,323282.0,40.9592,40.986,40.9502,40.977,323282.0
2020-10-14 12:50:00,45.9,45.93,45.88,45.91,770407.0,40.977,41.0038,40.9592,40.986,770407.0
2020-10-14 13:00:00,45.91,45.95,45.89,45.94,438363.0,40.986,41.0217,40.9681,41.0127,438363.0
2020-10-14 13:10:00,45.93,45.94,45.9,45.92,357919.0,41.0038,41.0127,40.977,40.9949,357919.0
2020-10-14 13:20:00,45.91,45.93,45.9,45.91,247480.0,40.986,41.0038,40.977,40.986,247480.0
2020-10-14 13:30:00,45.91,45.92,45.86,45.92,727058.0,40.986,40.9949,40.9413,40.9949,727058.0
2020-10-14 13:40:00,45.92,45.92,45.87,45.91,1565032.0,40.9949,40.9949,40.9502,40.986,1565032.0
2020-10-14 13:50:00,45.91,45.95,45.9,45.94,635575.0,40.986,41.0217,40.977,41.0127,635575.0
2020-10-14 14:00:00,45.94,45.96,45.92,45.95,543057.0,41.0127,41.0306,40.9949,41.0217,543057.0
2020-10-14 14:10:00,45.95,45.98,45.87,45.88,664935.0,41.0217,41.0484,40.9502,40.9592,664935.0
2020-10-14 14:20:00,45.88,45.92,45.8,45.83,2614855.0,40.9592,40.9949,40.8878,40.9145,2614855.0
2020-10-14 14:30:00,45.83,45.84,45.78,45.81,1483781.0,40.9145,40.9235,40.8699,40.8967,1483781.0
2020-10-14 14:40:00,45.81,45.84,45.79,45.81,994986.0,40.8967,40.9235,40.8788,40.8967,994986.0
2020-10-14 14:50:00,45.8,45.85,45.79,45.85,278015.0,40.8878,40.9324,40.8788,40.9324,278015.0
2020-10-14 15:00:00,45.85,45.9,45.83,45.87,700983.0,40.9324,40.977,40.9145,40.9502,700983.0
2020-10-14 15:10:00,45.87,45.91,45.84,45.86,950307.0,40.9502,40.986,40.9235,40.9413,950307.0
2020-10-14 15:20:00,45.85,45.87,45.82,45.82,429089.0,40.9324,40.9502,40.9056,40.9056,429089.0
2020-10-14 15:30:00,45.82,45.87,45.8,45.8,926830.0,40.9056,40.9502,40.8878,40.8878,926830.0
2020-10-14 15:40:00,45.81,45.85,45.79,45.8,714117.0,40.8967,40.9324,40.8788,40.8878,714117.0
2020-10-14 15:50:00,45.8,45.83,45.71,45.73,2949613.0,40.8878,40.9145,40.8074,40.8253,2949613.0
2020-10-15 09:30:00,45.07,45.2,45.02,45.18,3349872.0,40.236,40.3521,40.1914,40.3342,3349872.0
2020-10-15 09:40:00,45.17,45.25,45.14,45.23,924238.0,40.3253,40.3967,40.2985,40.3789,924238.0
2020-10-15 09:50:00,45.24,45.31,45.22,45.28,531108.0,40.3878,40.4503,40.37,40.4235,531108.0
2020-10-15 10:00:00,45.28,45.28,45.19,45.2,1429163.0,40.4235,40.4235,40.3432,40.3521,1429163.0
2020-10-15 10:10:00,45.19,45.28,45.17,45.23,971797.0,40.3432,40.4235,40.3253,40.3789,971797.0
2020-10-15 10:20:00,45.23,45.25,45.15,45.16,806184.0,40.3789,40.3967,40.3075,40.3164,806184.0
2020-10-15 10:30:00,45.16,45.18,45.1,45.12,1283211.0,40.3164,40.3342,40.2628,40.2807,1283211.0
2020-10-15 10:40:00,45.12,45.16,45.07,45.1,1194797.0,40.2807,40.3164,40.236,40.2628,1194797.0
2020-10-15 10:50:00,45.1,45.2,45.09,45.19,1331786.0,40.2628,40.3521,40.2539,40.3432,1331786.0
2020-10-15 11:00:00,45.18,45.22,45.14,45.2,1163124.0,40.3342,40.37,40.2985,40.3521,1163124.0
2020-10-15 11:10:00,45.19,45.22,45.17,45.21,1121892.0,40.3432,40.37,40.3253,40.361,1121892.0
2020-10-15 11:20:00,45.21,45.25,45.18,45.19,339373.0,40.361,40.3967,40.3342,40.3432,339373.0
2020-10-15 11:30:00,45.19,45.25,45.18,45.25,607153.0,40.3432,40.3967,40.3342,40.3967,607153.0
2020-10-15 11:40:00,45.25,45.28,45.22,45.23,544720.0,40.3967,40.4235,40.37,40.3789,544720.0
2020-10-15 11:50:00,45.23,45.27,45.19,45.2,2543383.0,40.3789,40.4146,40.3432,40.3521,2543383.0
2020-10-15 12:00:00,45.2,45.25,45.19,45.22,1067442.0,40.3521,40.3967,40.3432,40.37,1067442.0
2020-10-15 12:10:00,45.22,45.25,45.21,45.25,320406.0,40.37,40.3967,40.361,40.3967,320406.0
2020-10-15 12:20:00,45.25,45.27,45.22,45.24,545721.0,40.3967,40.4146,40.37,40.3878,545721.0
2020-10-15 12:30:00,45.23,45.26,45.2,45.23,380139.0,40.3789,40.4057,40.3521,40.3789,380139.0
2020-10-15 12:40:00,45.23,45.26,45.2,45.23,982865.0,40.3789,40.4057,40.3521,40.3789,982865.0
2020-10-15 12:50:00,45.23,45.28,45.22,45.27,873265.0,40.3789,40.4235,40.37,40.4146,873265.0
2020-10-15 13:00:00,45.27,45.28,45.25,45.27,340987.0,40.4146,40.4235,40.3967,40.4146,340987.0
2020-10-15 13:10:00,45.27,45.3,45.25,45.27,382576.0,40.4146,40.4414,40.3967,40.4146,382576.0
2020-10-15 13:20:00,45.27,45.31,45.26,45.3,236243.0,40.4146,40.4503,40.4057,40.4414,236243.0
2020-10-15 13:30:00,45.3,45.34,45.29,45.34,491715.0,40.4414,40.4771,40.4325,40.4771,491715.0
2020-10-15 13:40:00,45.34,45.35,45.32,45.33,537243.0,40.4771,40.486,40.4592,40.4682,537243.0
2020-10-15 13:50:00,45.33,45.34,45.32,45.33,472354.0,40.4682,40.4771,40.4592,40.4682,472354.0
2020-10-15 14:00:00,45.33,45.38,45.32,45.38,379169.0,40.4682,40.5128,40.4592,40.5128,379169.0
2020-10-15 14:10:00,45.38,45.38,45.36,45.37,220545.0,40.5128,40.5128,40.4949,40.5039,220545.0
2020-10-15 14:20:00,45.37,45.39,45.35,45.36,493816.0,40.5039,40.5217,40.486,40.4949,493816.0
2020-10-15 14:30:00,45.36,45.36,45.31,45.33,337863.0,40.4949,40.4949,40.4503,40.4682,337863.0
2020-10-15 14:40:00,45.33,45.33,45.3,45.31,213585.0,40.4682,40.4682,40.4414,40.4503,213585.0
2020-10-15 14:50:00,45.31,45.36,45.3,45.36,298529.0,40.4503,40.4949,40.4414,40.4949,298529.0
2020-10-15 15:00:00,45.36,45.41,45.35,45.39,628278.0,40.4949,40.5396,40.486,40.5217,628278.0
2020-10-15 15:10:00,45.39,45.42,45.37,45.41,414192.0,40.5217,40.5485,40.5039,40.5396,414192.0
2020-10-15 15:20:00,45.41,45.44,45.4,45.43,584930.0,40.5396,40.5664,40.5307,40.5574,584930.0
2020-10-15 15:30:00,45.42,45.43,45.39,45.42,536709.0,40.5485,40.5574,40.5217,40.5485,536709.0
2020-10-15 15:40:00,45.41,45.44,45.37,45.37,1120949.0,40.5396,40.5664,40.5039,40.5039,1120949.0
2020-10-15 15:50:00,45.37,45.41,45.34,45.38,2918503.0,40.5039,40.5396,40.4771,40.5128,2918503.0
2020-10-16 09:30:00,45.56,45.62,45.41,45.44,1783457.0,40.6735,40.7271,40.5396,40.5664,1783457.0
2020-10-16 09:40:00,45.44,45.5,45.42,45.48,832351.0,40.5664,40.6199,40.5485,40.6021,832351.0
2020-10-16 09:50:00,45.49,45.56,45.46,45.54,662650.0,40.611,40.6735,40.5842,40.6556,662650.0
2020-10-16 10:00:00,45.54,45.6,45.53,45.58,478493.0,40.6556,40.7092,40.6467,40.6913,478493.0
2020-10-16 10:10:00,45.58,45.64,45.57,45.64,385996.0,40.6913,40.7449,40.6824,40.7449,385996.0
2020-10-16 10:20:00,45.64,45.68,45.63,45.68,457246.0,40.7449,40.7806,40.736,40.7806,457246.0
2020-10-16 10:30:00,45.68,45.69,45.65,45.66,575718.0,40.7806,40.7895,40.7538,40.7628,575718.0
2020-10-16 10:40:00,45.66,45.67,45.58,45.58,402558.0,40.7628,40.7717,40.6913,40.6913,402558.0
2020-10-16 10:50:00,45.58,45.64,45.58,45.63,315058.0,40.6913,40.7449,40.6913,40.736,315058.0
2020-10-16 11:00:00,45.64,45.65,45.59,45.62,507757.0,40.7449,40.7538,40.7003,40.7271,507757.0
2020-10-16 11:10:00,45.62,45.63,45.57,45.59,768231.0,40.7271,40.736,40.6824,40.7003,768231.0
2020-10-16 11:20:00,45.59,45.59,45.5,45.52,1321168.0,40.7003,40.7003,40.6199,40.6378,1321168.0
2020-10-16 11:30:00,45.51,45.58,45.5,45.55,825031.0,40.6289,40.6913,40.6199,40.6646,825031.0
2020-10-16 11:40:00,45.54,45.58,45.53,45.58,316998.0,40.6556,40.6913,40.6467,40.6913,316998.0
2020-10-16 11:50:00,45.58,45.6,45.57,45.6,230100.0,40.6913,40.7092,40.6824,40.7092,230100.0
2020-10-16 12:00:00,45.6,45.61,45.52,45.55,520339.0,40.7092,40.7181,40.6378,40.6646,520339.0
2020-10-16 12:10:00,45.55,45.58,45.53,45.58,237124.0,40.6646,40.6913,40.6467,40.6913,237124.0
2020-10-16 12:20:00,45.58,45.61,45.55,45.6,107148.0,40.6913,40.7181,40.6646,40.7092,107148.0
2020-10-16 12:30:00,45.6,45.6,45.54,45.57,241649.0,40.7092,40.7092,40.6556,40.6824,241649.0
2020-10-16 12:40:00,45.56,45.6,45.54,45.59,214360.0,40.6735,40.7092,40.6556,40.7003,214360.0
2020-10-16 12:50:00,45.59,45.63,45.56,45.63,278713.0,40.7003,40.736,40.6735,40.736,278713.0
2020-10-16 13:00:00,45.63,45.65,45.62,45.65,187757.0,40.736,40.7538,40.7271,40.7538,187757.0
2020-10-16 13:10:00,45.64,45.68,45.63,45.66,302407.0,40.7449,40.7806,40.736,40.7628,302407.0
2020-10-16 13:20:00,45.66,45.66,45.62,45.65,153410.0,40.7628,40.7628,40.7271,40.7538,153410.0
2020-10-16 13:30:00,45.65,45.66,45.62,45.64,128299.0,40.7538,40.7628,40.7271,40.7449,128299.0
2020-10-16 13:40:00,45.65,45.67,45.63,45.66,163965.0,40.7538,40.7717,40.736,40.7628,163965.0
2020-10-16 13:50:00,45.67,45.67,45.62,45.63,187789.0,40.7717,40.7717,40.7271,40.736,187789.0
2020-10-16 14:00:00,45.63,45.65,45.6,45.65,226042.0,40.736,40.7538,40.7092,40.7538,226042.0
2020-10-16 14:10:00,45.65,45.67,45.63,45.64,373826.0,40.7538,40.7717,40.736,40.7449,373826.0
2020-10-16 14:20:00,45.64,45.66,45.64,45.66,75491.0,40.7449,40.7628,40.7449,40.7628,75491.0
2020-10-16 14:30:00,45.66,45.67,45.64,45.66,106723.0,40.7628,40.7717,40.7449,40.7628,106723.0
2020-10-16 14:40:00,45.66,45.66,45.63,45.65,235177.0,40.7628,40.7628,40.736,40.7538,235177.0
2020-10-16 14:50:00,45.64,45.67,45.63,45.66,149418.0,40.7449,40.7717,40.736,40.7628,149418.0
2020-10-16 15:00:00,45.66,45.66,45.58,45.61,159946.0,40.7628,40.7628,40.6913,40.7181,159946.0
2020-10-16 15:10:00,45.61,45.61,45.55,45.58,1400562.0,40.7181,40.7181,40.6646,40.6913,1400562.0
2020-10-16 15:20:00,45.57,45.6,45.56,45.59,226126.0,40.6824,40.7092,40.6735,40.7003,226126.0
2020-10-16 15:30:00,45.58,45.6,45.55,45.58,219587.0,40.6913,40.7092,40.6646,40.6913,219587.0
2020-10-16 15:40:00,45.59,45.59,45.53,45.54,1789280.0,40.7003,40.7003,40.6467,40.6556,1789280.0
2020-10-16 15:50:00,45.54,45.58,45.52,45.56,5442160.0,40.6556,40.6913,40.6378,40.6735,5442160.0
2020-10-19 09:30:00,45.69,45.82,45.67,45.78,1542597.0,40.7895,40.9056,40.7717,40.8699,1542597.0
2020-10-19 09:40:00,45.79,45.86,45.77,45.85,723810.0,40.8788,40.9413,40.861,40.9324,723810.0
2020-10-19 09:50:00,45.85,45.89,45.8,45.8,465423.0,40.9324,40.9681,40.8878,40.8878,465423.0
2020-10-19 10:00:00,45.8,45.8,45.67,45.67,478304.0,40.8878,40.8878,40.7717,40.7717,478304.0
2020-10-19 10:10:00,45.67,45.75,45.62,45.74,768823.0,40.7717,40.8431,40.7271,40.8342,768823.0
2020-10-19 10:20:00,45.74,45.76,45.71,45.76,454743.0,40.8342,40.852,40.8074,40.852,454743.0
2020-10-19 10:30:00,45.76,45.76,45.62,45.66,780738.0,40.852,40.852,40.7271,40.7628,780738.0
2020-10-19 10:40:00,45.65,45.69,45.6,45.66,589639.0,40.7538,40.7895,40.7092,40.7628,589639.0
2020-10-19 10:50:00,45.67,45.72,45.65,45.69,488531.0,40.7717,40.8163,40.7538,40.7895,488531.0
2020-10-19 11:00:00,45.69,45.75,45.68,45.74,794353.0,40.7895,40.8431,40.7806,40.8342,794353.0
2020-10-19 11:10:00,45.74,45.76,45.71,45.73,213084.0,40.8342,40.852,40.8074,40.8253,213084.0
2020-10-19 11:20:00,45.72,45.72,45.62,45.7,425333.0,40.8163,40.8163,40.7271,40.7985,425333.0
2020-10-19 11:30:00,45.7,45.74,45.65,45.72,715581.0,40.7985,40.8342,40.7538,40.8163,715581.0
2020-10-19 11:40:00,45.71,45.72,45.68,45.69,716606.0,40.8074,40.8163,40.7806,40.7895,716606.0
2020-10-19 11:50:00,45.69,45.7,45.68,45.68,371248.0,40.7895,40.7985,40.7806,40.7806,371248.0
2020-10-19 12:00:00,45.68,45.73,45.66,45.71,621657.0,40.7806,40.8253,40.7628,40.8074,621657.0
2020-10-19 12:10:00,45.71,45.72,45.68,45.69,253714.0,40.8074,40.8163,40.7806,40.7895,253714.0
2020-10-19 12:20:00,45.69,45.7,45.65,45.66,309306.0,40.7895,40.7985,40.7538,40.7628,309306.0
2020-10-19 12:30:00,45.66,45.69,45.64,45.65,184338.0,40.7628,40.7895,40.7449,40.7538,184338.0
2020-10-19 12:40:00,45.65,45.68,45.65,45.66,352736.0,40.7538,40.7806,40.7538,40.7628,352736.0
2020-10-19 12:50:00,45.66,45.68,45.65,45.65,214217.0,40.7628,40.7806,40.7538,40.7538,214217.0
2020-10-19 13:00:00,45.65,45.67,45.61,45.63,297444.0,40.7538,40.7717,40.7181,40.736,297444.0
2020-10-19 13:10:00,45.64,45.67,45.63,45.65,139044.0,40.7449,40.7717,40.736,40.7538,139044.0
2020-10-19 13:20:00,45.66,45.67,45.63,45.65,136091.0,40.7628,40.7717,40.736,40.7538,136091.0
2020-10-19 13:30:00,45.65,45.66,45.6,45.61,779052.0,40.7538,40.7628,40.7092,40.7181,779052.0
2020-10-19 13:40:00,45.61,45.62,45.57,45.58,307906.0,40.7181,40.7271,40.6824,40.6913,307906.0
2020-10-19 13:50:00,45.58,45.6,45.56,45.59,469079.0,40.6913,40.7092,40.6735,40.7003,469079.0
2020-10-19 14:00:00,45.59,45.61,45.56,45.59,611243.0,40.7003,40.7181,40.6735,40.7003,611243.0
2020-10-19 14:10:00,45.58,45.62,45.57,45.62,355657.0,40.6913,40.7271,40.6824,40.7271,355657.0
2020-10-19 14:20:00,45.62,45.63,45.58,45.6,221562.0,40.7271,40.736,40.6913,40.7092,221562.0
2020-10-19 14:30:00,45.59,45.59,45.49,45.5,965696.0,40.7003,40.7003,40.611,40.6199,965696.0
2020-10-19 14:40:00,45.5,45.51,45.4,45.4,588913.0,40.6199,40.6289,40.5307,40.5307,588913.0
2020-10-19 14:50:00,45.4,45.46,45.38,45.41,980812.0,40.5307,40.5842,40.5128,40.5396,980812.0
2020-10-19 15:00:00,45.41,45.42,45.35,45.39,1077655.0,40.5396,40.5485,40.486,40.5217,1077655.0
2020-10-19 15:10:00,45.41,45.44,45.37,45.38,558958.0,40.5396,40.5664,40.5039,40.5128,558958.0
2020-10-19 15:20:00,45.38,45.4,45.34,45.38,380494.0,40.5128,40.5307,40.4771,40.5128,380494.0
2020-10-19 15:30:00,45.38,45.43,45.37,45.43,672883.0,40.5128,40.5574,40.5039,40.5574,672883.0
2020-10-19 15:40:00,45.43,45.43,45.39,45.41,1563758.0,40.5574,40.5574,40.5217,40.5396,1563758.0
2020-10-19 15:50:00,45.41,45.44,45.35,45.44,5232533.0,40.5396,40.5664,40.486,40.5664,5232533.0
2020-10-20 09:30:00,45.71,45.81,45.69,45.75,1738041.0,40.8074,40.8967,40.7895,40.8431,1738041.0
2020-10-20 09:40:00,45.75,45.88,45.73,45.83,1009620.0,40.8431,40.9592,40.8253,40.9145,1009620.0
2020-10-20 09:50:00,45.83,45.89,45.78,45.88,542088.0,40.9145,40.9681,40.8699,40.9592,542088.0
2020-10-20 10:00:00,45.88,45.92,45.86,45.91,772325.0,40.9592,40.9949,40.9413,40.986,772325.0
2020-10-20 10:10:00,45.92,45.94,45.87,45.89,500593.0,40.9949,41.0127,40.9502,40.9681,500593.0
2020-10-20 10:20:00,45.89,45.9,45.81,45.84,481325.0,40.9681,40.977,40.8967,40.9235,481325.0
2020-10-20 10:30:00,45.85,45.92,45.84,45.89,401730.0,40.9324,40.9949,40.9235,40.9681,401730.0
2020-10-20 10:40:00,45.9,45.91,45.83,45.86,904562.0,40.977,40.986,40.9145,40.9413,904562.0
2020-10-20 10:50:00,45.87,45.9,45.84,45.84,319407.0,40.9502,40.977,40.9235,40.9235,319407.0
2020-10-20 11:00:00,45.84,45.85,45.75,45.8,1008664.0,40.9235,40.9324,40.8431,40.8878,1008664.0
2020-10-20 11:10:00,45.8,45.86,45.8,45.86,642150.0,40.8878,40.9413,40.8878,40.9413,642150.0
2020-10-20 11:20:00,45.86,45.9,45.84,45.85,336948.0,40.9413,40.977,40.9235,40.9324,336948.0
2020-10-20 11:30:00,45.86,45.89,45.83,45.88,311658.0,40.9413,40.9681,40.9145,40.9592,311658.0
2020-10-20 11:40:00,45.88,45.91,45.87,45.89,465795.0,40.9592,40.986,40.9502,40.9681,465795.0
2020-10-20 11:50:00,45.89,45.93,45.87,45.93,378420.0,40.9681,41.0038,40.9502,41.0038,378420.0
2020-10-20 12:00:00,45.93,45.94,45.89,45.9,551571.0,41.0038,41.0127,40.9681,40.977,551571.0
2020-10-20 12:10:00,45.9,45.91,45.87,45.89,502476.0,40.977,40.986,40.9502,40.9681,502476.0
2020-10-20 12:20:00,45.88,45.89,45.87,45.87,430130.0,40.9592,40.9681,40.9502,40.9502,430130.0
2020-10-20 12:30:00,45.87,45.98,45.86,45.93,3693119.0,40.9502,41.0484,40.9413,41.0038,3693119.0
2020-10-20 12:40:00,45.94,46.04,45.93,45.98,4133499.0,41.0127,41.102,41.0038,41.0484,4133499.0
2020-10-20 12:50:00,45.98,46.01,45.95,46.0,768836.0,41.0484,41.0752,41.0217,41.0663,768836.0
2020-10-20 13:00:00,46.01,46.05,46.0,46.04,1417675.0,41.0752,41.1109,41.0663,41.102,1417675.0
2020-10-20 13:10:00,46.04,46.11,46.03,46.07,1072791.0,41.102,41.1645,41.0931,41.1288,1072791.0
2020-10-20 13:20:00,46.07,46.11,46.05,46.09,410683.0,41.1288,41.1645,41.1109,41.1466,410683.0
2020-10-20 13:30:00,46.09,46.15,46.08,46.14,2318759.0,41.1466,41.2002,41.1377,41.1913,2318759.0
2020-10-20 13:40:00,46.13,46.17,46.12,46.16,1335567.0,41.1824,41.2181,41.1734,41.2091,1335567.0
2020-10-20 13:50:00,46.15,46.16,46.06,46.09,1252845.0,41.2002,41.2091,41.1199,41.1466,1252845.0
2020-10-20 14:00:00,46.09,46.12,46.05,46.08,357144.0,41.1466,41.1734,41.1109,41.1377,357144.0
2020-10-20 14:10:00,46.09,46.12,46.07,46.12,197222.0,41.1466,41.1734,41.1288,41.1734,197222.0
2020-10-20 14:20:00,46.11,46.12,46.06,46.07,485911.0,41.1645,41.1734,41.1199,41.1288,485911.0
2020-10-20 14:30:00,46.08,46.09,46.04,46.05,189429.0,41.1377,41.1466,41.102,41.1109,189429.0
2020-10-20 14:40:00,46.05,46.09,46.02,46.04,519574.0,41.1109,41.1466,41.0842,41.102,519574.0
2020-10-20 14:50:00,46.04,46.04,45.99,46.0,289291.0,41.102,41.102,41.0574,41.0663,289291.0
2020-10-20 15:00:00,46.0,46.04,45.94,45.96,569383.0,41.0663,41.102,41.0127,41.0306,569383.0
2020-10-20 15:10:00,45.96,45.96,45.88,45.94,3285878.0,41.0306,41.0306,40.9592,41.0127,3285878.0
2020-10-20 15:20:00,45.94,45.98,45.91,45.97,933925.0,41.0127,41.0484,40.986,41.0395,933925.0
2020-10-20 15:30:00,45.96,45.97,45.91,45.94,828868.0,41.0306,41.0395,40.986,41.0127,828868.0
2020-10-20 15:40:00,45.93,46.02,45.93,45.99,2523759.0,41.0038,41.0842,41.0038,41.0574,2523759.0
2020-10-20 15:50:00,45.98,46.01,45.92,45.92,4886364.0,41.0484,41.0752,40.9949,40.9949,4886364.0
2020-10-21 09:30:00,45.99,46.11,45.94,46.11,2610900.0,41.0574,41.1645,41.0127,41.1645,2610900.0
2020-10-21 09:40:00,46.11,46.19,46.11,46.19,1889705.0,41.1645,41.2359,41.1645,41.2359,1889705.0
2020-10-21 09:50:00,46.19,46.32,46.18,46.3,803101.0,41.2359,41.352,41.227,41.3341,803101.0
2020-10-21 10:00:00,46.3,46.3,46.23,46.23,531959.0,41.3341,41.3341,41.2716,41.2716,531959.0
2020-10-21 10:10:00,46.24,46.28,46.21,46.28,1093236.0,41.2806,41.3163,41.2538,41.3163,1093236.0
2020-10-21 10:20:00,46.28,46.31,46.26,46.3,879546.0,41.3163,41.3431,41.2984,41.3341,879546.0
2020-10-21 10:30:00,46.29,46.3,46.25,46.29,974406.0,41.3252,41.3341,41.2895,41.3252,974406.0
2020-10-21 10:40:00,46.29,46.31,46.23,46.23,617515.0,41.3252,41.3431,41.2716,41.2716,617515.0
2020-10-21 10:50:00,46.23,46.23,46.17,46.19,925165.0,41.2716,41.2716,41.2181,41.2359,925165.0
2020-10-21 11:00:00,46.19,46.19,46.14,46.15,970457.0,41.2359,41.2359,41.1913,41.2002,970457.0
2020-10-21 11:10:00,46.15,46.15,46.04,46.08,1486673.0,41.2002,41.2002,41.102,41.1377,1486673.0
2020-10-21 11:20:00,46.08,46.14,46.05,46.14,911735.0,41.1377,41.1913,41.1109,41.1913,911735.0
2020-10-21 11:30:00,46.13,46.19,46.13,46.18,996544.0,41.1824,41.2359,41.1824,41.227,996544.0
2020-10-21 11:40:00,46.19,46.19,46.15,46.16,674398.0,41.2359,41.2359,41.2002,41.2091,674398.0
2020-10-21 11:50:00,46.16,46.18,46.12,46.15,1876739.0,41.2091,41.227,41.1734,41.2002,1876739.0
2020-10-21 12:00:00,46.15,46.2,46.12,46.19,772325.0,41.2002,41.2449,41.1734,41.2359,772325.0
2020-10-21 12:10:00,46.18,46.18,46.13,46.14,565221.0,41.227,41.227,41.1824,41.1913,565221.0
2020-10-21 12:20:00,46.13,46.28,46.13,46.16,1522613.0,41.1824,41.3163,41.1824,41.2091,1522613.0
2020-10-21 12:30:00,46.17,46.19,46.11,46.14,674085.0,41.2181,41.2359,41.1645,41.1913,674085.0
2020-10-21 12:40:00,46.14,46.14,46.07,46.09,784921.0,41.1913,41.1913,41.1288,41.1466,784921.0
2020-10-21 12:50:00,46.09,46.12,46.07,46.09,688339.0,41.1466,41.1734,41.1288,41.1466,688339.0
2020-10-21 13:00:00,46.09,46.12,46.07,46.1,772303.0,41.1466,41.1734,41.1288,41.1556,772303.0
2020-10-21 13:10:00,46.1,46.14,46.09,46.14,425198.0,41.1556,41.1913,41.1466,41.1913,425198.0
2020-10-21 13:20:00,46.13,46.15,46.11,46.14,479680.0,41.1824,41.2002,41.1645,41.1913,479680.0
2020-10-21 13:30:00,46.14,46.16,46.09,46.09,262016.0,41.1913,41.2091,41.1466,41.1466,262016.0
2020-10-21 13:40:00,46.1,46.12,46.08,46.12,489868.0,41.1556,41.1734,41.1377,41.1734,489868.0
2020-10-21 13:50:00,46.12,46.15,46.09,46.09,318336.0,41.1734,41.2002,41.1466,41.1466,318336.0
2020-10-21 14:00:00,46.1,46.13,46.09,46.12,494984.0,41.1556,41.1824,41.1466,41.1734,494984.0
2020-10-21 14:10:00,46.12,46.15,46.09,46.09,412520.0,41.1734,41.2002,41.1466,41.1466,412520.0
2020-10-21 14:20:00,46.09,46.16,46.08,46.15,420396.0,41.1466,41.2091,41.1377,41.2002,420396.0
2020-10-21 14:30:00,46.14,46.17,46.13,46.14,325568.0,41.1913,41.2181,41.1824,41.1913,325568.0
2020-10-21 14:40:00,46.15,46.17,46.14,46.15,404252.0,41.2002,41.2181,41.1913,41.2002,404252.0
2020-10-21 14:50:00,46.15,46.16,46.13,46.16,330143.0,41.2002,41.2091,41.1824,41.2091,330143.0
2020-10-21 15:00:00,46.16,46.18,46.11,46.13,527211.0,41.2091,41.227,41.1645,41.1824,527211.0
2020-10-21 15:10:00,46.13,46.15,46.12,46.14,627813.0,41.1824,41.2002,41.1734,41.1913,627813.0
2020-10-21 15:20:00,46.14,46.18,46.13,46.17,451343.0,41.1913,41.227,41.1824,41.2181,451343.0
2020-10-21 15:30:00,46.16,46.19,46.13,46.13,942151.0,41.2091,41.2359,41.1824,41.1824,942151.0
2020-10-21 15:40:00,46.13,46.14,46.06,46.08,1854935.0,41.1824,41.1913,41.1199,41.1377,1854935.0
2020-10-21 15:50:00,46.08,46.09,46.04,46.05,4189478.0,41.1377,41.1466,41.102,41.1109,4189478.0
2020-10-22 09:30:00,46.14,46.18,46.04,46.05,3142001.0,41.1913,41.227,41.102,41.1109,3142001.0
2020-10-22 09:40:00,46.05,46.14,46.03,46.13,893669.0,41.1109,41.1913,41.0931,41.1824,893669.0
2020-10-22 09:50:00,46.13,46.15,46.08,46.09,1091138.0,41.1824,41.2002,41.1377,41.1466,1091138.0
2020-10-22 10:00:00,46.08,46.09,45.97,45.98,1111224.0,41.1377,41.1466,41.0395,41.0484,1111224.0
2020-10-22 10:10:00,45.98,46.02,45.96,46.0,1165769.0,41.0484,41.0842,41.0306,41.0663,1165769.0
2020-10-22 10:20:00,45.99,46.0,45.87,45.93,598559.0,41.0574,41.0663,40.9502,41.0038,598559.0
2020-10-22 10:30:00,45.92,45.95,45.87,45.89,673107.0,40.9949,41.0217,40.9502,40.9681,673107.0
2020-10-22 10:40:00,45.89,45.89,45.82,45.86,1707793.0,40.9681,40.9681,40.9056,40.9413,1707793.0
2020-10-22 10:50:00,45.86,45.97,45.83,45.95,979918.0,40.9413,41.0395,40.9145,41.0217,979918.0
2020-10-22 11:00:00,45.95,45.98,45.92,45.93,406216.0,41.0217,41.0484,40.9949,41.0038,406216.0
2020-10-22 11:10:00,45.93,46.07,45.92,46.03,1172804.0,41.0038,41.1288,40.9949,41.0931,1172804.0
2020-10-22 11:20:00,46.05,46.08,46.03,46.06,574313.0,41.1109,41.1377,41.0931,41.1199,574313.0
2020-10-22 11:30:00,46.06,46.07,46.01,46.02,1766530.0,41.1199,41.1288,41.0752,41.0842,1766530.0
2020-10-22 11:40:00,46.03,46.07,46.01,46.05,285686.0,41.0931,41.1288,41.0752,41.1109,285686.0
2020-10-22 11:50:00,46.05,46.08,45.99,46.01,301614.0,41.1109,41.1377,41.0574,41.0752,301614.0
2020-10-22 12:00:00,46.01,46.03,45.98,46.03,247998.0,41.0752,41.0931,41.0484,41.0931,247998.0
2020-10-22 12:10:00,46.03,46.04,46.0,46.01,286195.0,41.0931,41.102,41.0663,41.0752,286195.0
2020-10-22 12:20:00,46.01,46.03,45.98,46.02,232376.0,41.0752,41.0931,41.0484,41.0842,232376.0
2020-10-22 12:30:00,46.02,46.02,45.96,45.99,322259.0,41.0842,41.0842,41.0306,41.0574,322259.0
2020-10-22 12:40:00,45.98,46.04,45.97,46.04,478512.0,41.0484,41.102,41.0395,41.102,478512.0
2020-10-22 12:50:00,46.03,46.07,46.02,46.06,220270.0,41.0931,41.1288,41.0842,41.1199,220270.0
2020-10-22 13:00:00,46.06,46.07,46.03,46.07,302155.0,41.1199,41.1288,41.0931,41.1288,302155.0
2020-10-22 13:10:00,46.07,46.14,46.06,46.1,1564729.0,41.1288,41.1913,41.1199,41.1556,1564729.0
2020-10-22 13:20:00,46.09,46.11,46.08,46.09,423288.0,41.1466,41.1645,41.1377,41.1466,423288.0
2020-10-22 13:30:00,46.09,46.1,46.05,46.08,534220.0,41.1466,41.1556,41.1109,41.1377,534220.0
2020-10-22 13:40:00,46.08,46.11,46.05,46.08,493494.0,41.1377,41.1645,41.1109,41.1377,493494.0
2020-10-22 13:50:00,46.08,46.12,46.07,46.09,446084.0,41.1377,41.1734,41.1288,41.1466,446084.0
2020-10-22 14:00:00,46.09,46.11,46.09,46.09,329000.0,41.1466,41.1645,41.1466,41.1466,329000.0
2020-10-22 14:10:00,46.09,46.13,46.08,46.12,335426.0,41.1466,41.1824,41.1377,41.1734,335426.0
2020-10-22 14:20:00,46.12,46.12,46.09,46.09,321975.0,41.1734,41.1734,41.1466,41.1466,321975.0
2020-10-22 14:30:00,46.09,46.1,46.07,46.09,178616.0,41.1466,41.1556,41.1288,41.1466,178616.0
2020-10-22 14:40:00,46.09,46.11,46.08,46.11,492008.0,41.1466,41.1645,41.1377,41.1645,492008.0
2020-10-22 14:50:00,46.1,46.13,46.09,46.12,443728.0,41.1556,41.1824,41.1466,41.1734,443728.0
2020-10-22 15:00:00,46.13,46.13,46.07,46.09,497577.0,41.1824,41.1824,41.1288,41.1466,497577.0
2020-10-22 15:10:00,46.09,46.1,46.07,46.09,357433.0,41.1466,41.1556,41.1288,41.1466,357433.0
2020-10-22 15:20:00,46.08,46.1,46.08,46.09,255615.0,41.1377,41.1556,41.1377,41.1466,255615.0
2020-10-22 15:30:00,46.1,46.14,46.09,46.12,416531.0,41.1556,41.1913,41.1466,41.1734,416531.0
2020-10-22 15:40:00,46.12,46.14,46.08,46.1,549569.0,41.1734,41.1913,41.1377,41.1556,549569.0
2020-10-22 15:50:00,46.1,46.11,46.01,46.04,2299947.0,41.1556,41.1645,41.0752,41.102,2299947.0
2020-10-23 09:30:00,46.09,46.11,45.93,45.96,2462553.0,41.1466,41.1645,41.0038,41.0306,2462553.0
2020-10-23 09:40:00,45.96,45.98,45.91,45.93,1052090.0,41.0306,41.0484,40.986,41.0038,1052090.0
2020-10-23 09:50:00,45.92,45.99,45.91,45.96,668695.0,40.9949,41.0574,40.986,41.0306,668695.0
2020-10-23 10:00:00,45.97,45.97,45.87,45.93,916954.0,41.0395,41.0395,40.9502,41.0038,916954.0
2020-10-23 10:10:00,45.93,46.04,45.91,46.02,1468072.0,41.0038,41.102,40.986,41.0842,1468072.0
2020-10-23 10:20:00,46.01,46.04,45.97,46.02,879713.0,41.0752,41.102,41.0395,41.0842,879713.0
2020-10-23 10:30:00,46.03,46.08,46.01,46.07,999999.0,41.0931,41.1377,41.0752,41.1288,999999.0
2020-10-23 10:40:00,46.07,46.09,46.02,46.04,836167.0,41.1288,41.1466,41.0842,41.102,836167.0
2020-10-23 10:50:00,46.05,46.08,46.02,46.08,520869.0,41.1109,41.1377,41.0842,41.1377,520869.0
2020-10-23 11:00:00,46.07,46.08,46.01,46.04,933696.0,41.1288,41.1377,41.0752,41.102,933696.0
2020-10-23 11:10:00,46.04,46.08,46.02,46.04,1060204.0,41.102,41.1377,41.0842,41.102,1060204.0
2020-10-23 11:20:00,46.04,46.05,45.96,46.0,995926.0,41.102,41.1109,41.0306,41.0663,995926.0
2020-10-23 11:30:00,46.0,46.03,45.98,46.02,673766.0,41.0663,41.0931,41.0484,41.0842,673766.0
2020-10-23 11:40:00,46.02,46.06,46.01,46.02,1369249.0,41.0842,41.1199,41.0752,41.0842,1369249.0
2020-10-23 11:50:00,46.02,46.12,46.01,46.12,833593.0,41.0842,41.1734,41.0752,41.1734,833593.0
2020-10-23 12:00:00,46.12,46.17,46.1,46.15,1246743.0,41.1734,41.2181,41.1556,41.2002,1246743.0
2020-10-23 12:10:00,46.14,46.15,46.06,46.09,2471853.0,41.1913,41.2002,41.1199,41.1466,2471853.0
2020-10-23 12:20:00,46.1,46.1,46.05,46.09,699422.0,41.1556,41.1556,41.1109,41.1466,699422.0
2020-10-23 12:30:00,46.09,46.12,46.07,46.11,756540.0,41.1466,41.1734,41.1288,41.1645,756540.0
2020-10-23 12:40:00,46.11,46.13,46.1,46.12,377410.0,41.1645,41.1824,41.1556,41.1734,377410.0
2020-10-23 12:50:00,46.12,46.14,46.08,46.1,413408.0,41.1734,41.1913,41.1377,41.1556,413408.0
2020-10-23 13:00:00,46.1,46.17,46.09,46.17,407031.0,41.1556,41.2181,41.1466,41.2181,407031.0
2020-10-23 13:10:00,46.17,46.18,46.14,46.16,460327.0,41.2181,41.227,41.1913,41.2091,460327.0
2020-10-23 13:20:00,46.16,46.2,46.15,46.18,523158.0,41.2091,41.2449,41.2002,41.227,523158.0
2020-10-23 13:30:00,46.17,46.19,46.16,46.17,258805.0,41.2181,41.2359,41.2091,41.2181,258805.0
2020-10-23 13:40:00,46.17,46.18,46.16,46.17,267627.0,41.2181,41.227,41.2091,41.2181,267627.0
2020-10-23 13:50:00,46.17,46.18,46.16,46.17,197701.0,41.2181,41.227,41.2091,41.2181,197701.0
2020-10-23 14:00:00,46.17,46.21,46.16,46.21,885732.0,41.2181,41.2538,41.2091,41.2538,885732.0
2020-10-23 14:10:00,46.21,46.22,46.19,46.22,409859.0,41.2538,41.2627,41.2359,41.2627,409859.0
2020-10-23 14:20:00,46.22,46.24,46.2,46.23,209099.0,41.2627,41.2806,41.2449,41.2716,209099.0
2020-10-23 14:30:00,46.23,46.24,46.21,46.23,419685.0,41.2716,41.2806,41.2538,41.2716,419685.0
2020-10-23 14:40:00,46.23,46.23,46.21,46.23,269410.0,41.2716,41.2716,41.2538,41.2716,269410.0
2020-10-23 14:50:00,46.23,46.24,46.21,46.22,401893.0,41.2716,41.2806,41.2538,41.2627,401893.0
2020-10-23 15:00:00,46.22,46.25,46.21,46.25,358913.0,41.2627,41.2895,41.2538,41.2895,358913.0
2020-10-23 15:10:00,46.25,46.27,46.24,46.26,405362.0,41.2895,41.3073,41.2806,41.2984,405362.0
2020-10-23 15:20:00,46.26,46.27,46.26,46.27,659470.0,41.2984,41.3073,41.2984,41.3073,659470.0
2020-10-23 15:30:00,46.27,46.27,46.25,46.27,490697.0,41.3073,41.3073,41.2895,41.3073,490697.0
2020-10-23 15:40:00,46.27,46.29,46.26,46.28,948806.0,41.3073,41.3252,41.2984,41.3163,948806.0
2020-10-23 15:50:00,46.29,46.32,46.27,46.3,4753303.0,41.3252,41.352,41.3073,41.3341,4753303.0
2020-10-26 09:30:00,45.77,45.96,45.74,45.94,2596491.0,40.861,41.0306,40.8342,41.0127,2596491.0
2020-10-26 09:40:00,45.95,45.98,45.85,45.88,1849313.0,41.0217,41.0484,40.9324,40.9592,1849313.0
2020-10-26 09:50:00,45.88,45.95,45.87,45.94,992180.0,40.9592,41.0217,40.9502,41.0127,992180.0
2020-10-26 10:00:00,45.94,46.0,45.89,45.91,1273276.0,41.0127,41.0663,40.9681,40.986,1273276.0
2020-10-26 10:10:00,45.91,46.01,45.88,46.01,944356.0,40.986,41.0752,40.9592,41.0752,944356.0
2020-10-26 10:20:00,46.01,46.04,45.92,45.93,932384.0,41.0752,41.102,40.9949,41.0038,932384.0
2020-10-26 10:30:00,45.93,45.96,45.88,45.95,1406616.0,41.0038,41.0306,40.9592,41.0217,1406616.0
2020-10-26 10:40:00,45.96,45.96,45.8,45.81,1105415.0,41.0306,41.0306,40.8878,40.8967,1105415.0
2020-10-26 10:50:00,45.83,45.83,45.74,45.75,1214685.0,40.9145,40.9145,40.8342,40.8431,1214685.0
2020-10-26 11:00:00,45.74,45.74,45.67,45.71,1232953.0,40.8342,40.8342,40.7717,40.8074,1232953.0
2020-10-26 11:10:00,45.72,45.76,45.59,45.62,1054875.0,40.8163,40.852,40.7003,40.7271,1054875.0
2020-10-26 11:20:00,45.61,45.72,45.6,45.69,1402501.0,40.7181,40.8163,40.7092,40.7895,1402501.0
2020-10-26 11:30:00,45.69,45.71,45.61,45.69,1711434.0,40.7895,40.8074,40.7181,40.7895,1711434.0
2020-10-26 11:40:00,45.68,45.74,45.66,45.71,1339147.0,40.7806,40.8342,40.7628,40.8074,1339147.0
2020-10-26 11:50:00,45.71,45.82,45.69,45.77,1581835.0,40.8074,40.9056,40.7895,40.861,1581835.0
2020-10-26 12:00:00,45.77,45.83,45.73,45.82,2202739.0,40.861,40.9145,40.8253,40.9056,2202739.0
2020-10-26 12:10:00,45.82,45.85,45.77,45.83,755839.0,40.9056,40.9324,40.861,40.9145,755839.0
2020-10-26 12:20:00,45.83,45.84,45.76,45.78,894608.0,40.9145,40.9235,40.852,40.8699,894608.0
2020-10-26 12:30:00,45.78,45.79,45.64,45.65,881846.0,40.8699,40.8788,40.7449,40.7538,881846.0
2020-10-26 12:40:00,45.65,45.68,45.6,45.6,617744.0,40.7538,40.7806,40.7092,40.7092,617744.0
2020-10-26 12:50:00,45.61,45.63,45.58,45.59,977685.0,40.7181,40.736,40.6913,40.7003,977685.0
2020-10-26 13:00:00,45.59,45.61,45.54,45.56,2343276.0,40.7003,40.7181,40.6556,40.6735,2343276.0
2020-10-26 13:10:00,45.56,45.58,45.47,45.48,1199487.0,40.6735,40.6913,40.5931,40.6021,1199487.0
2020-10-26 13:20:00,45.48,45.5,45.41,45.42,1704023.0,40.6021,40.6199,40.5396,40.5485,1704023.0
2020-10-26 13:30:00,45.41,45.43,45.35,45.41,921229.0,40.5396,40.5574,40.486,40.5396,921229.0
2020-10-26 13:40:00,45.41,45.47,45.39,45.47,955091.0,40.5396,40.5931,40.5217,40.5931,955091.0
2020-10-26 13:50:00,45.47,45.54,45.45,45.53,768903.0,40.5931,40.6556,40.5753,40.6467,768903.0
2020-10-26 14:00:00,45.53,45.58,45.51,45.54,683750.0,40.6467,40.6913,40.6289,40.6556,683750.0
2020-10-26 14:10:00,45.54,45.57,45.51,45.54,520904.0,40.6556,40.6824,40.6289,40.6556,520904.0
2020-10-26 14:20:00,45.53,45.58,45.52,45.57,998460.0,40.6467,40.6913,40.6378,40.6824,998460.0
2020-10-26 14:30:00,45.57,45.59,45.55,45.57,528865.0,40.6824,40.7003,40.6646,40.6824,528865.0
2020-10-26 14:40:00,45.57,45.61,45.52,45.53,486067.0,40.6824,40.7181,40.6378,40.6467,486067.0
2020-10-26 14:50:00,45.53,45.59,45.52,45.58,574958.0,40.6467,40.7003,40.6378,40.6913,574958.0
2020-10-26 15:00:00,45.58,45.61,45.55,45.58,751505.0,40.6913,40.7181,40.6646,40.6913,751505.0
2020-10-26 15:10:00,45.57,45.65,45.56,45.64,1854842.0,40.6824,40.7538,40.6735,40.7449,1854842.0
2020-10-26 15:20:00,45.65,45.67,45.64,45.67,1033955.0,40.7538,40.7717,40.7449,40.7717,1033955.0
2020-10-26 15:30:00,45.66,45.71,45.63,45.66,1393984.0,40.7628,40.8074,40.736,40.7628,1393984.0
2020-10-26 15:40:00,45.66,45.68,45.6,45.61,1571627.0,40.7628,40.7806,40.7092,40.7181,1571627.0
2020-10-26 15:50:00,45.61,45.74,45.6,45.73,3587558.0,40.7181,40.8342,40.7092,40.8253,3587558.0
2020-10-27 09:30:00,45.85,45.86,45.73,45.84,1213317.0,40.9324,40.9413,40.8253,40.9235,1213317.0
2020-10-27 09:40:00,45.84,45.87,45.78,45.81,733979.0,40.9235,40.9502,40.8699,40.8967,733979.0
2020-10-27 09:50:00,45.81,45.88,45.8,45.86,476919.0,40.8967,40.9592,40.8878,40.9413,476919.0
2020-10-27 10:00:00,45.86,45.88,45.8,45.86,452183.0,40.9413,40.9592,40.8878,40.9413,452183.0
2020-10-27 10:10:00,45.86,45.88,45.76,45.77,520825.0,40.9413,40.9592,40.852,40.861,520825.0
2020-10-27 10:20:00,45.77,45.78,45.69,45.72,2004592.0,40.861,40.8699,40.7895,40.8163,2004592.0
2020-10-27 10:30:00,45.72,45.81,45.7,45.8,1101590.0,40.8163,40.8967,40.7985,40.8878,1101590.0
2020-10-27 10:40:00,45.81,45.9,45.77,45.88,1404516.0,40.8967,40.977,40.861,40.9592,1404516.0
2020-10-27 10:50:00,45.88,45.9,45.84,45.85,842070.0,40.9592,40.977,40.9235,40.9324,842070.0
2020-10-27 11:00:00,45.86,45.94,45.83,45.93,914810.0,40.9413,41.0127,40.9145,41.0038,914810.0
2020-10-27 11:10:00,45.92,45.95,45.89,45.92,513583.0,40.9949,41.0217,40.9681,40.9949,513583.0
2020-10-27 11:20:00,45.92,45.96,45.89,45.91,1260709.0,40.9949,41.0306,40.9681,40.986,1260709.0
2020-10-27 11:30:00,45.91,46.0,45.87,45.99,1228170.0,40.986,41.0663,40.9502,41.0574,1228170.0
2020-10-27 11:40:00,45.99,46.0,45.96,45.99,384062.0,41.0574,41.0663,41.0306,41.0574,384062.0
2020-10-27 11:50:00,45.98,46.05,45.98,46.05,1449197.0,41.0484,41.1109,41.0484,41.1109,1449197.0
2020-10-27 12:00:00,46.05,46.05,45.98,46.0,472795.0,41.1109,41.1109,41.0484,41.0663,472795.0
2020-10-27 12:10:00,46.0,46.01,45.97,45.98,322264.0,41.0663,41.0752,41.0395,41.0484,322264.0
2020-10-27 12:20:00,45.99,46.02,45.97,45.97,305616.0,41.0574,41.0842,41.0395,41.0395,305616.0
2020-10-27 12:30:00,45.98,45.98,45.92,45.95,613201.0,41.0484,41.0484,40.9949,41.0217,613201.0
2020-10-27 12:40:00,45.95,45.97,45.92,45.94,417463.0,41.0217,41.0395,40.9949,41.0127,417463.0
2020-10-27 12:50:00,45.94,45.97,45.91,45.97,463776.0,41.0127,41.0395,40.986,41.0395,463776.0
2020-10-27 13:00:00,45.96,45.97,45.93,45.94,271810.0,41.0306,41.0395,41.0038,41.0127,271810.0
2020-10-27 13:10:00,45.94,45.98,45.91,45.95,295611.0,41.0127,41.0484,40.986,41.0217,295611.0
2020-10-27 13:20:00,45.95,46.0,45.94,45.99,582499.0,41.0217,41.0663,41.0127,41.0574,582499.0
2020-10-27 13:30:00,45.99,46.01,45.97,46.0,312760.0,41.0574,41.0752,41.0395,41.0663,312760.0
2020-10-27 13:40:00,46.0,46.02,45.99,46.02,325024.0,41.0663,41.0842,41.0574,41.0842,325024.0
2020-10-27 13:50:00,46.02,46.03,45.98,45.99,419512.0,41.0842,41.0931,41.0484,41.0574,419512.0
2020-10-27 14:00:00,45.99,46.0,45.96,45.97,364690.0,41.0574,41.0663,41.0306,41.0395,364690.0
2020-10-27 14:10:00,45.97,45.97,45.9,45.91,919166.0,41.0395,41.0395,40.977,40.986,919166.0
2020-10-27 14:20:00,45.91,45.95,45.9,45.94,245511.0,40.986,41.0217,40.977,41.0127,245511.0
2020-10-27 14:30:00,45.94,45.95,45.92,45.93,399076.0,41.0127,41.0217,40.9949,41.0038,399076.0
2020-10-27 14:40:00,45.93,45.94,45.86,45.9,331662.0,41.0038,41.0127,40.9413,40.977,331662.0
2020-10-27 14:50:00,45.89,45.92,45.88,45.91,215091.0,40.9681,40.9949,40.9592,40.986,215091.0
2020-10-27 15:00:00,45.91,45.93,45.85,45.86,806385.0,40.986,41.0038,40.9324,40.9413,806385.0
2020-10-27 15:10:00,45.87,45.88,45.83,45.86,1762314.0,40.9502,40.9592,40.9145,40.9413,1762314.0
2020-10-27 15:20:00,45.86,45.93,45.85,45.91,399863.0,40.9413,41.0038,40.9324,40.986,399863.0
2020-10-27 15:30:00,45.91,45.99,45.9,45.98,854660.0,40.986,41.0574,40.977,41.0484,854660.0
2020-10-27 15:40:00,45.98,46.0,45.92,45.93,694931.0,41.0484,41.0663,40.9949,41.0038,694931.0
2020-10-27 15:50:00,45.92,45.97,45.91,45.94,3836524.0,40.9949,41.0395,40.986,41.0127,3836524.0
2020-10-28 09:30:00,45.19,45.23,45.06,45.23,2944035.0,40.3432,40.3789,40.2271,40.3789,2944035.0
2020-10-28 09:40:00,45.23,45.25,45.14,45.17,2545805.0,40.3789,40.3967,40.2985,40.3253,2545805.0
2020-10-28 09:50:00,45.17,45.17,45.02,45.09,1467737.0,40.3253,40.3253,40.1914,40.2539,1467737.0
2020-10-28 10:00:00,45.09,45.12,45.03,45.03,1658121.0,40.2539,40.2807,40.2003,40.2003,1658121.0
2020-10-28 10:10:00,45.03,45.05,44.9,44.9,1536108.0,40.2003,40.2182,40.0843,40.0843,1536108.0
2020-10-28 10:20:00,44.9,44.93,44.8,44.84,1549915.0,40.0843,40.1111,39.995,40.0307,1549915.0
2020-10-28 10:30:00,44.84,44.97,44.82,44.93,1082660.0,40.0307,40.1468,40.0129,40.1111,1082660.0
2020-10-28 10:40:00,44.94,44.97,44.87,44.88,936068.0,40.12,40.1468,40.0575,40.0664,936068.0
2020-10-28 10:50:00,44.88,44.9,44.8,44.88,1872983.0,40.0664,40.0843,39.995,40.0664,1872983.0
2020-10-28 11:00:00,44.88,44.97,44.83,44.96,1164941.0,40.0664,40.1468,40.0218,40.1378,1164941.0
2020-10-28 11:10:00,44.96,45.04,44.93,44.96,2602358.0,40.1378,40.2093,40.1111,40.1378,2602358.0
2020-10-28 11:20:00,44.97,44.99,44.89,44.91,554620.0,40.1468,40.1646,40.0754,40.0932,554620.0
2020-10-28 11:30:00,44.9,44.9,44.83,44.87,928203.0,40.0843,40.0843,40.0218,40.0575,928203.0
2020-10-28 11:40:00,44.87,44.96,44.84,44.94,633205.0,40.0575,40.1378,40.0307,40.12,633205.0
2020-10-28 11:50:00,44.94,45.0,44.91,44.97,1470316.0,40.12,40.1736,40.0932,40.1468,1470316.0
2020-10-28 12:00:00,44.98,45.06,44.97,45.04,836885.0,40.1557,40.2271,40.1468,40.2093,836885.0
2020-10-28 12:10:00,45.04,45.08,45.02,45.03,676365.0,40.2093,40.245,40.1914,40.2003,676365.0
2020-10-28 12:20:00,45.03,45.03,44.98,45.0,786110.0,40.2003,40.2003,40.1557,40.1736,786110.0
2020-10-28 12:30:00,45.0,45.01,44.92,44.92,919077.0,40.1736,40.1825,40.1021,40.1021,919077.0
2020-10-28 12:40:00,44.92,44.93,44.82,44.83,2350381.0,40.1021,40.1111,40.0129,40.0218,2350381.0
2020-10-28 12:50:00,44.82,44.88,44.81,44.83,2683227.0,40.0129,40.0664,40.0039,40.0218,2683227.0
2020-10-28 13:00:00,44.83,44.85,44.79,44.8,2018460.0,40.0218,40.0396,39.9861,39.995,2018460.0
2020-10-28 13:10:00,44.79,44.81,44.73,44.78,835265.0,39.9861,40.0039,39.9325,39.9772,835265.0
2020-10-28 13:20:00,44.77,44.81,44.73,44.8,1012677.0,39.9682,40.0039,39.9325,39.995,1012677.0
2020-10-28 13:30:00,44.8,44.87,44.79,44.85,496257.0,39.995,40.0575,39.9861,40.0396,496257.0
2020-10-28 13:40:00,44.86,44.86,44.82,44.85,828228.0,40.0486,40.0486,40.0129,40.0396,828228.0
2020-10-28 13:50:00,44.85,44.93,44.83,44.92,641706.0,40.0396,40.1111,40.0218,40.1021,641706.0
2020-10-28 14:00:00,44.92,44.92,44.86,44.88,789427.0,40.1021,40.1021,40.0486,40.0664,789427.0
2020-10-28 14:10:00,44.88,44.89,44.81,44.84,674587.0,40.0664,40.0754,40.0039,40.0307,674587.0
2020-10-28 14:20:00,44.83,44.98,44.83,44.98,528183.0,40.0218,40.1557,40.0218,40.1557,528183.0
2020-10-28 14:30:00,44.97,45.0,44.86,44.87,1953759.0,40.1468,40.1736,40.0486,40.0575,1953759.0
2020-10-28 14:40:00,44.87,44.92,44.86,44.91,771726.0,40.0575,40.1021,40.0486,40.0932,771726.0
2020-10-28 14:50:00,44.91,45.0,44.87,44.97,716834.0,40.0932,40.1736,40.0575,40.1468,716834.0
2020-10-28 15:00:00,44.97,44.99,44.91,44.93,729162.0,40.1468,40.1646,40.0932,40.1111,729162.0
2020-10-28 15:10:00,44.93,44.95,44.88,44.9,697779.0,40.1111,40.1289,40.0664,40.0843,697779.0
2020-10-28 15:20:00,44.9,44.98,44.88,44.95,870561.0,40.0843,40.1557,40.0664,40.1289,870561.0
2020-10-28 15:30:00,44.95,45.01,44.88,44.88,1302417.0,40.1289,40.1825,40.0664,40.0664,1302417.0
2020-10-28 15:40:00,44.89,44.92,44.85,44.87,1741666.0,40.0754,40.1021,40.0396,40.0575,1741666.0
2020-10-28 15:50:00,44.86,44.89,44.73,44.75,5723356.0,40.0486,40.0754,39.9325,39.9504,5723356.0
2020-10-29 09:30:00,44.94,45.04,44.83,44.84,4160006.0,40.12,40.2093,40.0218,40.0307,4160006.0
2020-10-29 09:40:00,44.84,44.92,44.78,44.87,2949182.0,40.0307,40.1021,39.9772,40.0575,2949182.0
2020-10-29 09:50:00,44.87,45.11,44.86,45.08,1849660.0,40.0575,40.2718,40.0486,40.245,1849660.0
2020-10-29 10:00:00,45.08,45.17,45.05,45.14,1293599.0,40.245,40.3253,40.2182,40.2985,1293599.0
2020-10-29 10:10:00,45.14,45.18,45.03,45.14,1345748.0,40.2985,40.3342,40.2003,40.2985,1345748.0
2020-10-29 10:20:00,45.14,45.18,45.1,45.16,980376.0,40.2985,40.3342,40.2628,40.3164,980376.0
2020-10-29 10:30:00,45.17,45.23,45.14,45.23,863552.0,40.3253,40.3789,40.2985,40.3789,863552.0
2020-10-29 10:40:00,45.23,45.24,45.15,45.16,792777.0,40.3789,40.3878,40.3075,40.3164,792777.0
2020-10-29 10:50:00,45.16,45.18,45.1,45.14,904226.0,40.3164,40.3342,40.2628,40.2985,904226.0
2020-10-29 11:00:00,45.15,45.16,45.07,45.09,933168.0,40.3075,40.3164,40.236,40.2539,933168.0
2020-10-29 11:10:00,45.09,45.14,45.07,45.13,720702.0,40.2539,40.2985,40.236,40.2896,720702.0
2020-10-29 11:20:00,45.12,45.14,45.1,45.11,854486.0,40.2807,40.2985,40.2628,40.2718,854486.0
2020-10-29 11:30:00,45.11,45.13,45.06,45.1,879634.0,40.2718,40.2896,40.2271,40.2628,879634.0
2020-10-29 11:40:00,45.11,45.11,45.0,45.02,663820.0,40.2718,40.2718,40.1736,40.1914,663820.0
2020-10-29 11:50:00,45.01,45.05,44.96,44.99,1100546.0,40.1825,40.2182,40.1378,40.1646,1100546.0
2020-10-29 12:00:00,44.99,45.03,44.98,45.02,490823.0,40.1646,40.2003,40.1557,40.1914,490823.0
2020-10-29 12:10:00,45.01,45.08,44.99,45.07,721456.0,40.1825,40.245,40.1646,40.236,721456.0
2020-10-29 12:20:00,45.07,45.07,45.02,45.03,291397.0,40.236,40.236,40.1914,40.2003,291397.0
2020-10-29 12:30:00,45.03,45.1,45.01,45.09,480785.0,40.2003,40.2628,40.1825,40.2539,480785.0
2020-10-29 12:40:00,45.09,45.1,45.07,45.09,374522.0,40.2539,40.2628,40.236,40.2539,374522.0
2020-10-29 12:50:00,45.09,45.11,45.05,45.06,262640.0,40.2539,40.2718,40.2182,40.2271,262640.0
2020-10-29 13:00:00,45.07,45.08,45.03,45.04,886802.0,40.236,40.245,40.2003,40.2093,886802.0
2020-10-29 13:10:00,45.05,45.1,45.03,45.09,518847.0,40.2182,40.2628,40.2003,40.2539,518847.0
2020-10-29 13:20:00,45.08,45.17,45.07,45.16,425815.0,40.245,40.3253,40.236,40.3164,425815.0
2020-10-29 13:30:00,45.15,45.19,45.15,45.18,210878.0,40.3075,40.3432,40.3075,40.3342,210878.0
2020-10-29 13:40:00,45.18,45.22,45.17,45.19,719375.0,40.3342,40.37,40.3253,40.3432,719375.0
2020-10-29 13:50:00,45.19,45.24,45.18,45.23,436626.0,40.3432,40.3878,40.3342,40.3789,436626.0
2020-10-29 14:00:00,45.23,45.27,45.22,45.26,767478.0,40.3789,40.4146,40.37,40.4057,767478.0
2020-10-29 14:10:00,45.26,45.31,45.24,45.31,420062.0,40.4057,40.4503,40.3878,40.4503,420062.0
2020-10-29 14:20:00,45.3,45.35,45.29,45.34,664671.0,40.4414,40.486,40.4325,40.4771,664671.0
2020-10-29 14:30:00,45.34,45.37,45.3,45.31,791372.0,40.4771,40.5039,40.4414,40.4503,791372.0
2020-10-29 14:40:00,45.31,45.34,45.27,45.29,613454.0,40.4503,40.4771,40.4146,40.4325,613454.0
2020-10-29 14:50:00,45.28,45.32,45.25,45.26,811011.0,40.4235,40.4592,40.3967,40.4057,811011.0
2020-10-29 15:00:00,45.26,45.31,45.25,45.27,826521.0,40.4057,40.4503,40.3967,40.4146,826521.0
2020-10-29 15:10:00,45.27,45.29,45.21,45.26,707545.0,40.4146,40.4325,40.361,40.4057,707545.0
2020-10-29 15:20:00,45.25,45.34,45.25,45.31,963085.0,40.3967,40.4771,40.3967,40.4503,963085.0
2020-10-29 15:30:00,45.31,45.33,45.26,45.28,641026.0,40.4503,40.4682,40.4057,40.4235,641026.0
2020-10-29 15:40:00,45.27,45.33,45.25,45.3,571314.0,40.4146,40.4682,40.3967,40.4414,571314.0
2020-10-29 15:50:00,45.3,45.34,45.19,45.2,3716440.0,40.4414,40.4771,40.3432,40.3521,3716440.0
2020-10-30 09:30:00,44.85,44.92,44.77,44.85,2470292.0,40.0396,40.1021,39.9682,40.0396,2470292.0
2020-10-30 09:40:00,44.85,44.85,44.74,44.76,1791941.0,40.0396,40.0396,39.9414,39.9593,1791941.0
2020-10-30 09:50:00,44.76,44.89,44.75,44.85,1321374.0,39.9593,40.0754,39.9504,40.0396,1321374.0
2020-10-30 10:00:00,44.84,44.92,44.79,44.89,886430.0,40.0307,40.1021,39.9861,40.0754,886430.0
2020-10-30 10:10:00,44.88,44.9,44.74,44.78,828865.0,40.0664,40.0843,39.9414,39.9772,828865.0
2020-10-30 10:20:00,44.78,44.78,44.66,44.68,1385637.0,39.9772,39.9772,39.87,39.8879,1385637.0
2020-10-30 10:30:00,44.68,44.72,44.59,44.65,2258309.0,39.8879,39.9236,39.8075,39.8611,2258309.0
2020-10-30 10:40:00,44.64,44.65,44.5,44.51,2217473.0,39.8522,39.8611,39.7272,39.7361,2217473.0
2020-10-30 10:50:00,44.5,44.57,44.45,44.46,2031739.0,39.7272,39.7897,39.6825,39.6915,2031739.0
2020-10-30 11:00:00,44.46,44.59,44.44,44.5,2260463.0,39.6915,39.8075,39.6736,39.7272,2260463.0
2020-10-30 11:10:00,44.5,44.61,44.49,44.53,1465939.0,39.7272,39.8254,39.7183,39.754,1465939.0
2020-10-30 11:20:00,44.53,44.55,44.48,44.48,1026330.0,39.754,39.7718,39.7093,39.7093,1026330.0
2020-10-30 11:30:00,44.48,44.51,44.44,44.47,958187.0,39.7093,39.7361,39.6736,39.7004,958187.0
2020-10-30 11:40:00,44.46,44.51,44.42,44.51,1291947.0,39.6915,39.7361,39.6558,39.7361,1291947.0
2020-10-30 11:50:00,44.5,44.52,44.48,44.51,692096.0,39.7272,39.745,39.7093,39.7361,692096.0
2020-10-30 12:00:00,44.52,44.58,44.49,44.57,1102052.0,39.745,39.7986,39.7183,39.7897,1102052.0
2020-10-30 12:10:00,44.56,44.6,44.53,44.59,893018.0,39.7807,39.8165,39.754,39.8075,893018.0
2020-10-30 12:20:00,44.59,44.66,44.57,44.66,629565.0,39.8075,39.87,39.7897,39.87,629565.0
2020-10-30 12:30:00,44.65,44.66,44.54,44.57,1306036.0,39.8611,39.87,39.7629,39.7897,1306036.0
2020-10-30 12:40:00,44.58,44.58,44.54,44.57,454430.0,39.7986,39.7986,39.7629,39.7897,454430.0
2020-10-30 12:50:00,44.57,44.57,44.52,44.53,339382.0,39.7897,39.7897,39.745,39.754,339382.0
2020-10-30 13:00:00,44.53,44.58,44.51,44.52,499125.0,39.754,39.7986,39.7361,39.745,499125.0
2020-10-30 13:10:00,44.51,44.53,44.48,44.5,556616.0,39.7361,39.754,39.7093,39.7272,556616.0
2020-10-30 13:20:00,44.5,44.53,44.47,44.51,514049.0,39.7272,39.754,39.7004,39.7361,514049.0
2020-10-30 13:30:00,44.51,44.51,44.41,44.44,1456213.0,39.7361,39.7361,39.6468,39.6736,1456213.0
2020-10-30 13:40:00,44.44,44.46,44.43,44.46,672109.0,39.6736,39.6915,39.6647,39.6915,672109.0
2020-10-30 13:50:00,44.46,44.5,44.46,44.49,991094.0,39.6915,39.7272,39.6915,39.7183,991094.0
2020-10-30 14:00:00,44.49,44.57,44.46,44.55,634239.0,39.7183,39.7897,39.6915,39.7718,634239.0
2020-10-30 14:10:00,44.55,44.56,44.48,44.53,1239017.0,39.7718,39.7807,39.7093,39.754,1239017.0
2020-10-30 14:20:00,44.53,44.54,44.46,44.46,680771.0,39.754,39.7629,39.6915,39.6915,680771.0
2020-10-30 14:30:00,44.46,44.54,44.45,44.52,1325262.0,39.6915,39.7629,39.6825,39.745,1325262.0
2020-10-30 14:40:00,44.51,44.56,44.48,44.55,801220.0,39.7361,39.7807,39.7093,39.7718,801220.0
2020-10-30 14:50:00,44.55,44.56,44.5,44.53,1286429.0,39.7718,39.7807,39.7272,39.754,1286429.0
2020-10-30 15:00:00,44.52,44.55,44.49,44.51,1224708.0,39.745,39.7718,39.7183,39.7361,1224708.0
2020-10-30 15:10:00,44.5,44.58,44.49,44.55,1291853.0,39.7272,39.7986,39.7183,39.7718,1291853.0
2020-10-30 15:20:00,44.55,44.58,44.5,44.51,1296397.0,39.7718,39.7986,39.7272,39.7361,1296397.0
2020-10-30 15:30:00,44.51,44.55,44.5,44.53,1970757.0,39.7361,39.7718,39.7272,39.754,1970757.0
2020-10-30 15:40:00,44.53,44.61,44.51,44.54,1541099.0,39.754,39.8254,39.7361,39.7629,1541099.0
2020-10-30 15:50:00,44.54,44.7,44.53,44.69,7807269.0,39.7629,39.9057,39.754,39.8968,7807269.0
2020-11-02 09:30:00,45.18,45.22,45.0,45.12,4497090.0,40.3342,40.37,40.1736,40.2807,4497090.0
2020-11-02 09:40:00,45.13,45.2,45.09,45.18,1526824.0,40.2896,40.3521,40.2539,40.3342,1526824.0
2020-11-02 09:50:00,45.18,45.25,45.17,45.19,1177156.0,40.3342,40.3967,40.3253,40.3432,1177156.0
2020-11-02 10:00:00,45.19,45.26,45.1,45.12,1449025.0,40.3432,40.4057,40.2628,40.2807,1449025.0
2020-11-02 10:10:00,45.12,45.16,45.08,45.15,931046.0,40.2807,40.3164,40.245,40.3075,931046.0
2020-11-02 10:20:00,45.14,45.15,45.08,45.09,2078152.0,40.2985,40.3075,40.245,40.2539,2078152.0
2020-11-02 10:30:00,45.09,45.09,44.99,45.01,703864.0,40.2539,40.2539,40.1646,40.1825,703864.0
2020-11-02 10:40:00,45.02,45.05,45.0,45.05,970281.0,40.1914,40.2182,40.1736,40.2182,970281.0
2020-11-02 10:50:00,45.05,45.1,45.02,45.08,852714.0,40.2182,40.2628,40.1914,40.245,852714.0
2020-11-02 11:00:00,45.07,45.14,45.07,45.12,814527.0,40.236,40.2985,40.236,40.2807,814527.0
2020-11-02 11:10:00,45.12,45.14,45.06,45.07,526663.0,40.2807,40.2985,40.2271,40.236,526663.0
2020-11-02 11:20:00,45.08,45.12,45.04,45.09,957568.0,40.245,40.2807,40.2093,40.2539,957568.0
2020-11-02 11:30:00,45.1,45.12,45.04,45.06,369025.0,40.2628,40.2807,40.2093,40.2271,369025.0
2020-11-02 11:40:00,45.06,45.1,45.05,45.09,763883.0,40.2271,40.2628,40.2182,40.2539,763883.0
2020-11-02 11:50:00,45.09,45.13,45.08,45.09,354149.0,40.2539,40.2896,40.245,40.2539,354149.0
2020-11-02 12:00:00,45.09,45.12,45.07,45.12,890145.0,40.2539,40.2807,40.236,40.2807,890145.0
2020-11-02 12:10:00,45.12,45.13,45.06,45.07,377327.0,40.2807,40.2896,40.2271,40.236,377327.0
2020-11-02 12:20:00,45.07,45.11,45.06,45.11,406123.0,40.236,40.2718,40.2271,40.2718,406123.0
2020-11-02 12:30:00,45.11,45.12,45.06,45.08,654323.0,40.2718,40.2807,40.2271,40.245,654323.0
2020-11-02 12:40:00,45.08,45.08,45.0,45.02,701679.0,40.245,40.245,40.1736,40.1914,701679.0
2020-11-02 12:50:00,45.02,45.05,45.0,45.03,838867.0,40.1914,40.2182,40.1736,40.2003,838867.0
2020-11-02 13:00:00,45.03,45.04,44.97,44.98,395478.0,40.2003,40.2093,40.1468,40.1557,395478.0
2020-11-02 13:10:00,44.98,45.0,44.93,44.95,350308.0,40.1557,40.1736,40.1111,40.1289,350308.0
2020-11-02 13:20:00,44.95,44.99,44.93,44.98,1128571.0,40.1289,40.1646,40.1111,40.1557,1128571.0
2020-11-02 13:30:00,44.98,45.02,44.96,45.0,273853.0,40.1557,40.1914,40.1378,40.1736,273853.0
2020-11-02 13:40:00,45.0,45.02,44.97,44.98,342930.0,40.1736,40.1914,40.1468,40.1557,342930.0
2020-11-02 13:50:00,44.98,45.0,44.92,44.94,468602.0,40.1557,40.1736,40.1021,40.12,468602.0
2020-11-02 14:00:00,44.93,44.99,44.92,44.96,374234.0,40.1111,40.1646,40.1021,40.1378,374234.0
2020-11-02 14:10:00,44.96,45.0,44.95,45.0,624406.0,40.1378,40.1736,40.1289,40.1736,624406.0
2020-11-02 14:20:00,44.99,45.1,44.99,45.1,1501020.0,40.1646,40.2628,40.1646,40.2628,1501020.0
2020-11-02 14:30:00,45.1,45.12,45.08,45.1,413554.0,40.2628,40.2807,40.245,40.2628,413554.0
2020-11-02 14:40:00,45.11,45.18,45.1,45.16,1249681.0,40.2718,40.3342,40.2628,40.3164,1249681.0
2020-11-02 14:50:00,45.16,45.16,45.1,45.14,661767.0,40.3164,40.3164,40.2628,40.2985,661767.0
2020-11-02 15:00:00,45.14,45.19,45.13,45.16,588353.0,40.2985,40.3432,40.2896,40.3164,588353.0
2020-11-02 15:10:00,45.16,45.21,45.14,45.19,637175.0,40.3164,40.361,40.2985,40.3432,637175.0
2020-11-02 15:20:00,45.19,45.2,45.16,45.18,1155564.0,40.3432,40.3521,40.3164,40.3342,1155564.0
2020-11-02 15:30:00,45.18,45.21,45.15,45.16,1750013.0,40.3342,40.361,40.3075,40.3164,1750013.0
2020-11-02 15:40:00,45.17,45.21,45.12,45.21,2053692.0,40.3253,40.361,40.2807,40.361,2053692.0
2020-11-02 15:50:00,45.21,45.3,45.18,45.3,6117339.0,40.361,40.4414,40.3342,40.4414,6117339.0
2020-11-03 09:30:00,45.36,45.38,45.18,45.18,4992683.0,40.4949,40.5128,40.3342,40.3342,4992683.0
2020-11-03 09:40:00,45.18,45.28,45.18,45.28,2060765.0,40.3342,40.4235,40.3342,40.4235,2060765.0
2020-11-03 09:50:00,45.27,45.42,45.26,45.32,2149975.0,40.4146,40.5485,40.4057,40.4592,2149975.0
2020-11-03 10:00:00,45.32,45.46,45.3,45.45,1119605.0,40.4592,40.5842,40.4414,40.5753,1119605.0
2020-11-03 10:10:00,45.45,45.52,45.4,45.51,3664618.0,40.5753,40.6378,40.5307,40.6289,3664618.0
2020-11-03 10:20:00,45.51,45.53,45.43,45.46,1184757.0,40.6289,40.6467,40.5574,40.5842,1184757.0
2020-11-03 10:30:00,45.47,45.54,45.44,45.46,1172676.0,40.5931,40.6556,40.5664,40.5842,1172676.0
2020-11-03 10:40:00,45.47,45.56,45.42,45.55,1443295.0,40.5931,40.6735,40.5485,40.6646,1443295.0
2020-11-03 10:50:00,45.56,45.59,45.53,45.58,648251.0,40.6735,40.7003,40.6467,40.6913,648251.0
2020-11-03 11:00:00,45.58,45.6,45.51,45.54,1364855.0,40.6913,40.7092,40.6289,40.6556,1364855.0
2020-11-03 11:10:00,45.54,45.56,45.49,45.55,889047.0,40.6556,40.6735,40.611,40.6646,889047.0
2020-11-03 11:20:00,45.55,45.56,45.47,45.47,1053286.0,40.6646,40.6735,40.5931,40.5931,1053286.0
2020-11-03 11:30:00,45.48,45.53,45.46,45.53,2476210.0,40.6021,40.6467,40.5842,40.6467,2476210.0
2020-11-03 11:40:00,45.53,45.53,45.47,45.48,388811.0,40.6467,40.6467,40.5931,40.6021,388811.0
2020-11-03 11:50:00,45.49,45.49,45.43,45.48,348099.0,40.611,40.611,40.5574,40.6021,348099.0
2020-11-03 12:00:00,45.48,45.5,45.42,45.47,247673.0,40.6021,40.6199,40.5485,40.5931,247673.0
2020-11-03 12:10:00,45.47,45.51,45.46,45.51,785046.0,40.5931,40.6289,40.5842,40.6289,785046.0
2020-11-03 12:20:00,45.51,45.59,45.5,45.58,767519.0,40.6289,40.7003,40.6199,40.6913,767519.0
2020-11-03 12:30:00,45.59,45.59,45.54,45.55,640631.0,40.7003,40.7003,40.6556,40.6646,640631.0
2020-11-03 12:40:00,45.55,45.56,45.52,45.53,776489.0,40.6646,40.6735,40.6378,40.6467,776489.0
2020-11-03 12:50:00,45.53,45.53,45.46,45.48,984502.0,40.6467,40.6467,40.5842,40.6021,984502.0
2020-11-03 13:00:00,45.48,45.49,45.44,45.48,1077869.0,40.6021,40.611,40.5664,40.6021,1077869.0
2020-11-03 13:10:00,45.48,45.51,45.47,45.49,1463119.0,40.6021,40.6289,40.5931,40.611,1463119.0
2020-11-03 13:20:00,45.49,45.49,45.41,45.42,261446.0,40.611,40.611,40.5396,40.5485,261446.0
2020-11-03 13:30:00,45.43,45.44,45.37,45.4,370190.0,40.5574,40.5664,40.5039,40.5307,370190.0
2020-11-03 13:40:00,45.39,45.45,45.36,45.37,770643.0,40.5217,40.5753,40.4949,40.5039,770643.0
2020-11-03 13:50:00,45.38,45.38,45.29,45.29,324083.0,40.5128,40.5128,40.4325,40.4325,324083.0
2020-11-03 14:00:00,45.29,45.34,45.28,45.3,430125.0,40.4325,40.4771,40.4235,40.4414,430125.0
2020-11-03 14:10:00,45.3,45.35,45.29,45.33,382005.0,40.4414,40.486,40.4325,40.4682,382005.0
2020-11-03 14:20:00,45.33,45.36,45.32,45.35,667304.0,40.4682,40.4949,40.4592,40.486,667304.0
2020-11-03 14:30:00,45.35,45.39,45.34,45.37,241257.0,40.486,40.5217,40.4771,40.5039,241257.0
2020-11-03 14:40:00,45.37,45.41,45.36,45.4,250995.0,40.5039,40.5396,40.4949,40.5307,250995.0
2020-11-03 14:50:00,45.4,45.4,45.35,45.37,133343.0,40.5307,40.5307,40.486,40.5039,133343.0
2020-11-03 15:00:00,45.37,45.38,45.33,45.35,347752.0,40.5039,40.5128,40.4682,40.486,347752.0
2020-11-03 15:10:00,45.34,45.41,45.34,45.4,962012.0,40.4771,40.5396,40.4771,40.5307,962012.0
2020-11-03 15:20:00,45.4,45.46,45.36,45.46,826530.0,40.5307,40.5842,40.4949,40.5842,826530.0
2020-11-03 15:30:00,45.46,45.51,45.43,45.49,954730.0,40.5842,40.6289,40.5574,40.611,954730.0
2020-11-03 15:40:00,45.49,45.53,45.47,45.52,2843444.0,40.611,40.6467,40.5931,40.6378,2843444.0
2020-11-03 15:50:00,45.51,45.53,45.45,45.46,4443917.0,40.6289,40.6467,40.5753,40.5842,4443917.0
2020-11-04 09:30:00,46.09,46.28,46.05,46.07,4525290.0,41.1466,41.3163,41.1109,41.1288,4525290.0
2020-11-04 09:40:00,46.08,46.15,46.0,46.15,4444058.0,41.1377,41.2002,41.0663,41.2002,4444058.0
2020-11-04 09:50:00,46.15,46.33,46.12,46.33,1618783.0,41.2002,41.3609,41.1734,41.3609,1618783.0
2020-11-04 10:00:00,46.33,46.4,46.29,46.4,2511840.0,41.3609,41.4234,41.3252,41.4234,2511840.0
2020-11-04 10:10:00,46.4,46.54,46.39,46.52,1493207.0,41.4234,41.5484,41.4145,41.5305,1493207.0
2020-11-04 10:20:00,46.53,46.61,46.52,46.55,3810532.0,41.5395,41.6109,41.5305,41.5573,3810532.0
2020-11-04 10:30:00,46.56,46.67,46.54,46.55,1564381.0,41.5662,41.6644,41.5484,41.5573,1564381.0
2020-11-04 10:40:00,46.55,46.69,46.54,46.69,951522.0,41.5573,41.6823,41.5484,41.6823,951522.0
2020-11-04 10:50:00,46.69,46.78,46.63,46.78,1244936.0,41.6823,41.7626,41.6287,41.7626,1244936.0
2020-11-04 11:00:00,46.78,46.79,46.63,46.65,2800138.0,41.7626,41.7716,41.6287,41.6466,2800138.0
2020-11-04 11:10:00,46.65,46.71,46.62,46.71,1876784.0,41.6466,41.7002,41.6198,41.7002,1876784.0
2020-11-04 11:20:00,46.71,46.79,46.69,46.76,1068245.0,41.7002,41.7716,41.6823,41.7448,1068245.0
2020-11-04 11:30:00,46.76,46.87,46.75,46.86,2333410.0,41.7448,41.843,41.7359,41.8341,2333410.0
2020-11-04 11:40:00,46.86,46.93,46.83,46.89,2703204.0,41.8341,41.8966,41.8073,41.8608,2703204.0
2020-11-04 11:50:00,46.89,47.03,46.89,46.97,1290167.0,41.8608,41.9858,41.8608,41.9323,1290167.0
2020-11-04 12:00:00,46.97,47.01,46.92,47.0,1288052.0,41.9323,41.968,41.8876,41.959,1288052.0
2020-11-04 12:10:00,47.0,47.02,46.93,46.95,610348.0,41.959,41.9769,41.8966,41.9144,610348.0
2020-11-04 12:20:00,46.94,47.03,46.94,47.02,965226.0,41.9055,41.9858,41.9055,41.9769,965226.0
2020-11-04 12:30:00,47.02,47.05,47.01,47.05,589728.0,41.9769,42.0037,41.968,42.0037,589728.0
2020-11-04 12:40:00,47.05,47.08,47.03,47.06,623715.0,42.0037,42.0305,41.9858,42.0126,623715.0
2020-11-04 12:50:00,47.06,47.07,46.98,47.0,2130475.0,42.0126,42.0215,41.9412,41.959,2130475.0
2020-11-04 13:00:00,47.0,47.01,46.94,46.95,1159070.0,41.959,41.968,41.9055,41.9144,1159070.0
2020-11-04 13:10:00,46.95,47.0,46.92,46.98,659049.0,41.9144,41.959,41.8876,41.9412,659049.0
2020-11-04 13:20:00,46.98,47.01,46.96,47.01,2038526.0,41.9412,41.968,41.9233,41.968,2038526.0
2020-11-04 13:30:00,47.01,47.09,46.98,47.07,1232094.0,41.968,42.0394,41.9412,42.0215,1232094.0
2020-11-04 13:40:00,47.08,47.08,46.92,46.94,1124104.0,42.0305,42.0305,41.8876,41.9055,1124104.0
2020-11-04 13:50:00,46.94,46.98,46.91,46.97,637541.0,41.9055,41.9412,41.8787,41.9323,637541.0
2020-11-04 14:00:00,46.97,46.98,46.89,46.91,958654.0,41.9323,41.9412,41.8608,41.8787,958654.0
2020-11-04 14:10:00,46.92,46.95,46.88,46.93,500053.0,41.8876,41.9144,41.8519,41.8966,500053.0
2020-11-04 14:20:00,46.93,46.97,46.91,46.93,392943.0,41.8966,41.9323,41.8787,41.8966,392943.0
2020-11-04 14:30:00,46.93,46.94,46.9,46.93,1500689.0,41.8966,41.9055,41.8698,41.8966,1500689.0
2020-11-04 14:40:00,46.93,46.96,46.86,46.95,1148791.0,41.8966,41.9233,41.8341,41.9144,1148791.0
2020-11-04 14:50:00,46.94,47.0,46.94,46.98,979674.0,41.9055,41.959,41.9055,41.9412,979674.0
2020-11-04 15:00:00,46.98,47.01,46.9,46.96,722033.0,41.9412,41.968,41.8698,41.9233,722033.0
2020-11-04 15:10:00,46.96,46.96,46.86,46.87,972034.0,41.9233,41.9233,41.8341,41.843,972034.0
2020-11-04 15:20:00,46.88,46.9,46.83,46.84,2056846.0,41.8519,41.8698,41.8073,41.8162,2056846.0
2020-11-04 15:30:00,46.84,46.88,46.8,46.87,1606879.0,41.8162,41.8519,41.7805,41.843,1606879.0
2020-11-04 15:40:00,46.87,46.91,46.83,46.85,1536218.0,41.843,41.8787,41.8073,41.8251,1536218.0
2020-11-04 15:50:00,46.84,46.93,46.8,46.92,7086890.0,41.8162,41.8966,41.7805,41.8876,7086890.0
2020-11-05 09:30:00,47.71,47.73,47.39,47.53,7700239.0,42.5929,42.6108,42.3072,42.4322,7700239.0
2020-11-05 09:40:00,47.54,47.58,47.41,47.5,3265196.0,42.4411,42.4768,42.3251,42.4054,3265196.0
2020-11-05 09:50:00,47.5,47.59,47.48,47.5,4618191.0,42.4054,42.4858,42.3876,42.4054,4618191.0
2020-11-05 10:00:00,47.51,47.57,47.49,47.54,2376073.0,42.4143,42.4679,42.3965,42.4411,2376073.0
2020-11-05 10:10:00,47.54,47.58,47.44,47.56,1648855.0,42.4411,42.4768,42.3519,42.459,1648855.0
2020-11-05 10:20:00,47.56,47.56,47.31,47.33,2343276.0,42.459,42.459,42.2358,42.2537,2343276.0
2020-11-05 10:30:00,47.33,47.42,47.31,47.37,2624924.0,42.2537,42.334,42.2358,42.2894,2624924.0
2020-11-05 10:40:00,47.36,47.47,47.33,47.45,2072551.0,42.2804,42.3786,42.2537,42.3608,2072551.0
2020-11-05 10:50:00,47.45,47.54,47.44,47.54,1939189.0,42.3608,42.4411,42.3519,42.4411,1939189.0
2020-11-05 11:00:00,47.54,47.55,47.49,47.51,1465823.0,42.4411,42.4501,42.3965,42.4143,1465823.0
2020-11-05 11:10:00,47.51,47.56,47.45,47.53,1903039.0,42.4143,42.459,42.3608,42.4322,1903039.0
2020-11-05 11:20:00,47.53,47.62,47.49,47.59,1196820.0,42.4322,42.5125,42.3965,42.4858,1196820.0
2020-11-05 11:30:00,47.6,47.61,47.47,47.48,945344.0,42.4947,42.5036,42.3786,42.3876,945344.0
2020-11-05 11:40:00,47.48,47.55,47.46,47.54,872636.0,42.3876,42.4501,42.3697,42.4411,872636.0
2020-11-05 11:50:00,47.55,47.58,47.49,47.51,641815.0,42.4501,42.4768,42.3965,42.4143,641815.0
2020-11-05 12:00:00,47.51,47.52,47.43,47.48,1448605.0,42.4143,42.4233,42.3429,42.3876,1448605.0
2020-11-05 12:10:00,47.48,47.5,47.43,47.45,1642956.0,42.3876,42.4054,42.3429,42.3608,1642956.0
2020-11-05 12:20:00,47.45,47.46,47.37,47.4,803176.0,42.3608,42.3697,42.2894,42.3161,803176.0
2020-11-05 12:30:00,47.4,47.49,47.38,47.48,1206811.0,42.3161,42.3965,42.2983,42.3876,1206811.0
2020-11-05 12:40:00,47.48,47.58,47.46,47.58,1302451.0,42.3876,42.4768,42.3697,42.4768,1302451.0
2020-11-05 12:50:00,47.58,47.62,47.55,47.59,1866871.0,42.4768,42.5125,42.4501,42.4858,1866871.0
2020-11-05 13:00:00,47.59,47.66,47.57,47.63,955009.0,42.4858,42.5483,42.4679,42.5215,955009.0
2020-11-05 13:10:00,47.63,47.67,47.58,47.59,854951.0,42.5215,42.5572,42.4768,42.4858,854951.0
2020-11-05 13:20:00,47.59,47.63,47.55,47.57,671714.0,42.4858,42.5215,42.4501,42.4679,671714.0
2020-11-05 13:30:00,47.57,47.59,47.55,47.57,263397.0,42.4679,42.4858,42.4501,42.4679,263397.0
2020-11-05 13:40:00,47.57,47.66,47.57,47.66,309196.0,42.4679,42.5483,42.4679,42.5483,309196.0
2020-11-05 13:50:00,47.66,47.7,47.64,47.67,1381796.0,42.5483,42.584,42.5304,42.5572,1381796.0
2020-11-05 14:00:00,47.68,47.74,47.67,47.71,1022624.0,42.5661,42.6197,42.5572,42.5929,1022624.0
2020-11-05 14:10:00,47.7,47.76,47.68,47.75,741946.0,42.584,42.6375,42.5661,42.6286,741946.0
2020-11-05 14:20:00,47.75,47.84,47.74,47.82,576310.0,42.6286,42.709,42.6197,42.6911,576310.0
2020-11-05 14:30:00,47.82,47.83,47.77,47.82,971114.0,42.6911,42.7,42.6465,42.6911,971114.0
2020-11-05 14:40:00,47.82,47.91,47.81,47.85,1937049.0,42.6911,42.7714,42.6822,42.7179,1937049.0
2020-11-05 14:50:00,47.84,47.86,47.78,47.84,842596.0,42.709,42.7268,42.6554,42.709,842596.0
2020-11-05 15:00:00,47.84,47.85,47.78,47.81,398204.0,42.709,42.7179,42.6554,42.6822,398204.0
2020-11-05 15:10:00,47.81,47.83,47.76,47.8,475508.0,42.6822,42.7,42.6375,42.6732,475508.0
2020-11-05 15:20:00,47.79,47.84,47.76,47.79,526747.0,42.6643,42.709,42.6375,42.6643,526747.0
2020-11-05 15:30:00,47.79,47.79,47.66,47.69,823291.0,42.6643,42.6643,42.5483,42.575,823291.0
2020-11-05 15:40:00,47.68,47.74,47.68,47.73,1647432.0,42.5661,42.6197,42.5661,42.6108,1647432.0
2020-11-05 15:50:00,47.73,47.8,47.72,47.73,6185366.0,42.6108,42.6732,42.6018,42.6108,6185366.0
2020-11-06 09:30:00,47.67,47.72,47.57,47.59,2742294.0,42.5572,42.6018,42.4679,42.4858,2742294.0
2020-11-06 09:40:00,47.59,47.68,47.54,47.6,1735868.0,42.4858,42.5661,42.4411,42.4947,1735868.0
2020-11-06 09:50:00,47.61,47.64,47.54,47.61,1487899.0,42.5036,42.5304,42.4411,42.5036,1487899.0
2020-11-06 10:00:00,47.61,47.76,47.61,47.76,845533.0,42.5036,42.6375,42.5036,42.6375,845533.0
2020-11-06 10:10:00,47.75,47.78,47.71,47.77,562938.0,42.6286,42.6554,42.5929,42.6465,562938.0
2020-11-06 10:20:00,47.77,47.84,47.74,47.83,878282.0,42.6465,42.709,42.6197,42.7,878282.0
2020-11-06 10:30:00,47.82,47.85,47.75,47.77,908692.0,42.6911,42.7179,42.6286,42.6465,908692.0
2020-11-06 10:40:00,47.76,47.84,47.75,47.84,824504.0,42.6375,42.709,42.6286,42.709,824504.0
2020-11-06 10:50:00,47.84,47.86,47.71,47.75,1631182.0,42.709,42.7268,42.5929,42.6286,1631182.0
2020-11-06 11:00:00,47.75,47.83,47.72,47.82,1120432.0,42.6286,42.7,42.6018,42.6911,1120432.0
2020-11-06 11:10:00,47.82,47.82,47.72,47.79,620620.0,42.6911,42.6911,42.6018,42.6643,620620.0
2020-11-06 11:20:00,47.79,47.8,47.73,47.76,2332037.0,42.6643,42.6732,42.6108,42.6375,2332037.0
2020-11-06 11:30:00,47.76,47.82,47.75,47.8,551845.0,42.6375,42.6911,42.6286,42.6732,551845.0
2020-11-06 11:40:00,47.8,47.8,47.75,47.77,974565.0,42.6732,42.6732,42.6286,42.6465,974565.0
2020-11-06 11:50:00,47.77,47.83,47.71,47.75,798127.0,42.6465,42.7,42.5929,42.6286,798127.0
2020-11-06 12:00:00,47.75,47.77,47.73,47.76,1195918.0,42.6286,42.6465,42.6108,42.6375,1195918.0
2020-11-06 12:10:00,47.76,47.82,47.74,47.8,1259340.0,42.6375,42.6911,42.6197,42.6732,1259340.0
2020-11-06 12:20:00,47.8,47.83,47.79,47.82,531010.0,42.6732,42.7,42.6643,42.6911,531010.0
2020-11-06 12:30:00,47.82,47.87,47.81,47.84,1165700.0,42.6911,42.7357,42.6822,42.709,1165700.0
2020-11-06 12:40:00,47.84,47.87,47.82,47.84,629421.0,42.709,42.7357,42.6911,42.709,629421.0
2020-11-06 12:50:00,47.84,47.89,47.83,47.87,270889.0,42.709,42.7536,42.7,42.7357,270889.0
2020-11-06 13:00:00,47.87,47.88,47.83,47.88,770109.0,42.7357,42.7447,42.7,42.7447,770109.0
2020-11-06 13:10:00,47.88,47.9,47.86,47.88,521485.0,42.7447,42.7625,42.7268,42.7447,521485.0
2020-11-06 13:20:00,47.88,47.93,47.86,47.89,570609.0,42.7447,42.7893,42.7268,42.7536,570609.0
2020-11-06 13:30:00,47.89,47.92,47.88,47.91,510527.0,42.7536,42.7804,42.7447,42.7714,510527.0
2020-11-06 13:40:00,47.91,47.95,47.9,47.93,1135241.0,42.7714,42.8072,42.7625,42.7893,1135241.0
2020-11-06 13:50:00,47.93,47.96,47.91,47.95,382005.0,42.7893,42.8161,42.7714,42.8072,382005.0
2020-11-06 14:00:00,47.95,47.97,47.92,47.96,375298.0,42.8072,42.825,42.7804,42.8161,375298.0
2020-11-06 14:10:00,47.96,48.0,47.96,47.99,476473.0,42.8161,42.8518,42.8161,42.8429,476473.0
2020-11-06 14:20:00,47.98,48.0,47.96,47.96,923206.0,42.8339,42.8518,42.8161,42.8161,923206.0
2020-11-06 14:30:00,47.97,48.01,47.96,48.01,2360412.0,42.825,42.8607,42.8161,42.8607,2360412.0
2020-11-06 14:40:00,48.0,48.03,47.99,48.03,1646887.0,42.8518,42.8786,42.8429,42.8786,1646887.0
2020-11-06 14:50:00,48.03,48.06,48.02,48.04,1410327.0,42.8786,42.9054,42.8696,42.8875,1410327.0
2020-11-06 15:00:00,48.04,48.04,47.99,48.03,1302077.0,42.8875,42.8875,42.8429,42.8786,1302077.0
2020-11-06 15:10:00,48.02,48.06,48.02,48.03,687782.0,42.8696,42.9054,42.8696,42.8786,687782.0
2020-11-06 15:20:00,48.03,48.06,47.99,48.06,594554.0,42.8786,42.9054,42.8429,42.9054,594554.0
2020-11-06 15:30:00,48.05,48.07,48.04,48.06,532807.0,42.8964,42.9143,42.8875,42.9054,532807.0
2020-11-06 15:40:00,48.07,48.11,48.06,48.08,1433404.0,42.9143,42.95,42.9054,42.9232,1433404.0
2020-11-06 15:50:00,48.09,48.1,47.91,47.95,8300811.0,42.9321,42.9411,42.7714,42.8072,8300811.0
2020-11-09 09:30:00,49.48,49.53,49.01,49.03,6155074.0,44.1731,44.2177,43.7535,43.7713,6155074.0
2020-11-09 09:40:00,49.03,49.04,48.83,48.95,3082255.0,43.7713,43.7802,43.5928,43.6999,3082255.0
2020-11-09 09:50:00,48.95,48.97,48.65,48.67,4038261.0,43.6999,43.7178,43.4321,43.4499,4038261.0
2020-11-09 10:00:00,48.67,48.95,48.67,48.87,2095869.0,43.4499,43.6999,43.4499,43.6285,2095869.0
2020-11-09 10:10:00,48.87,49.02,48.82,49.01,1610234.0,43.6285,43.7624,43.5838,43.7535,1610234.0
2020-11-09 10:20:00,49.02,49.02,48.87,48.95,1323973.0,43.7624,43.7624,43.6285,43.6999,1323973.0
2020-11-09 10:30:00,48.96,49.01,48.81,48.83,1206167.0,43.7088,43.7535,43.5749,43.5928,1206167.0
2020-11-09 10:40:00,48.83,48.87,48.74,48.77,1931515.0,43.5928,43.6285,43.5124,43.5392,1931515.0
2020-11-09 10:50:00,48.77,48.85,48.7,48.84,1482275.0,43.5392,43.6106,43.4767,43.6017,1482275.0
2020-11-09 11:00:00,48.84,48.86,48.66,48.74,1641782.0,43.6017,43.6196,43.441,43.5124,1641782.0
2020-11-09 11:10:00,48.74,48.78,48.64,48.77,1330562.0,43.5124,43.5481,43.4231,43.5392,1330562.0
2020-11-09 11:20:00,48.76,48.83,48.73,48.83,836821.0,43.5303,43.5928,43.5035,43.5928,836821.0
2020-11-09 11:30:00,48.83,48.83,48.74,48.8,856813.0,43.5928,43.5928,43.5124,43.566,856813.0
2020-11-09 11:40:00,48.8,48.8,48.61,48.62,2777662.0,43.566,43.566,43.3964,43.4053,2777662.0
2020-11-09 11:50:00,48.62,48.65,48.57,48.61,907049.0,43.4053,43.4321,43.3607,43.3964,907049.0
2020-11-09 12:00:00,48.61,48.69,48.59,48.64,978791.0,43.3964,43.4678,43.3785,43.4231,978791.0
2020-11-09 12:10:00,48.64,48.65,48.58,48.61,841629.0,43.4231,43.4321,43.3696,43.3964,841629.0
2020-11-09 12:20:00,48.61,48.69,48.6,48.68,1396118.0,43.3964,43.4678,43.3874,43.4589,1396118.0
2020-11-09 12:30:00,48.68,48.7,48.65,48.66,601826.0,43.4589,43.4767,43.4321,43.441,601826.0
2020-11-09 12:40:00,48.67,48.68,48.6,48.62,664386.0,43.4499,43.4589,43.3874,43.4053,664386.0
2020-11-09 12:50:00,48.63,48.65,48.57,48.65,4192878.0,43.4142,43.4321,43.3607,43.4321,4192878.0
2020-11-09 13:00:00,48.64,48.67,48.61,48.64,656212.0,43.4231,43.4499,43.3964,43.4231,656212.0
2020-11-09 13:10:00,48.64,48.66,48.58,48.6,1124063.0,43.4231,43.441,43.3696,43.3874,1124063.0
2020-11-09 13:20:00,48.6,48.61,48.57,48.59,1860308.0,43.3874,43.3964,43.3607,43.3785,1860308.0
2020-11-09 13:30:00,48.6,48.61,48.55,48.55,310209.0,43.3874,43.3964,43.3428,43.3428,310209.0
2020-11-09 13:40:00,48.55,48.56,48.48,48.51,1222401.0,43.3428,43.3517,43.2803,43.3071,1222401.0
2020-11-09 13:50:00,48.5,48.54,48.46,48.53,727978.0,43.2982,43.3339,43.2625,43.3249,727978.0
2020-11-09 14:00:00,48.53,48.54,48.43,48.44,598032.0,43.3249,43.3339,43.2357,43.2446,598032.0
2020-11-09 14:10:00,48.44,48.45,48.38,48.44,1866395.0,43.2446,43.2535,43.191,43.2446,1866395.0
2020-11-09 14:20:00,48.44,48.44,48.35,48.37,940950.0,43.2446,43.2446,43.1643,43.1821,940950.0
2020-11-09 14:30:00,48.36,48.41,48.32,48.41,1105598.0,43.1732,43.2178,43.1375,43.2178,1105598.0
2020-11-09 14:40:00,48.4,48.5,48.39,48.5,617959.0,43.2089,43.2982,43.2,43.2982,617959.0
2020-11-09 14:50:00,48.49,48.5,48.41,48.48,633842.0,43.2892,43.2982,43.2178,43.2803,633842.0
2020-11-09 15:00:00,48.48,48.54,48.45,48.52,1254363.0,43.2803,43.3339,43.2535,43.316,1254363.0
2020-11-09 15:10:00,48.53,48.53,48.45,48.46,713289.0,43.3249,43.3249,43.2535,43.2625,713289.0
2020-11-09 15:20:00,48.46,48.47,48.38,48.39,978543.0,43.2625,43.2714,43.191,43.2,978543.0
2020-11-09 15:30:00,48.39,48.45,48.38,48.43,1117886.0,43.2,43.2535,43.191,43.2357,1117886.0
2020-11-09 15:40:00,48.43,48.46,48.4,48.44,1068958.0,43.2357,43.2625,43.2089,43.2446,1068958.0
2020-11-09 15:50:00,48.44,48.45,48.24,48.26,3458448.0,43.2446,43.2535,43.0661,43.0839,3458448.0
2020-11-10 09:30:00,48.07,48.19,47.83,47.86,5286243.0,42.9143,43.0214,42.7,42.7268,5286243.0
2020-11-10 09:40:00,47.86,47.87,47.64,47.75,2511096.0,42.7268,42.7357,42.5304,42.6286,2511096.0
2020-11-10 09:50:00,47.75,47.83,47.73,47.76,2198277.0,42.6286,42.7,42.6108,42.6375,2198277.0
2020-11-10 10:00:00,47.75,47.87,47.71,47.75,1972297.0,42.6286,42.7357,42.5929,42.6286,1972297.0
2020-11-10 10:10:00,47.75,47.84,47.74,47.83,1441439.0,42.6286,42.709,42.6197,42.7,1441439.0
2020-11-10 10:20:00,47.83,47.85,47.67,47.68,2238902.0,42.7,42.7179,42.5572,42.5661,2238902.0
2020-11-10 10:30:00,47.68,47.69,47.52,47.53,2086124.0,42.5661,42.575,42.4233,42.4322,2086124.0
2020-11-10 10:40:00,47.53,47.6,47.5,47.6,1901808.0,42.4322,42.4947,42.4054,42.4947,1901808.0
2020-11-10 10:50:00,47.6,47.66,47.56,47.63,1576764.0,42.4947,42.5483,42.459,42.5215,1576764.0
2020-11-10 11:00:00,47.63,47.73,47.62,47.72,1278615.0,42.5215,42.6108,42.5125,42.6018,1278615.0
2020-11-10 11:10:00,47.71,47.75,47.63,47.67,980700.0,42.5929,42.6286,42.5215,42.5572,980700.0
2020-11-10 11:20:00,47.67,47.78,47.62,47.77,1567484.0,42.5572,42.6554,42.5125,42.6465,1567484.0
2020-11-10 11:30:00,47.77,47.83,47.75,47.79,1236344.0,42.6465,42.7,42.6286,42.6643,1236344.0
2020-11-10 11:40:00,47.79,47.9,47.78,47.85,938877.0,42.6643,42.7625,42.6554,42.7179,938877.0
2020-11-10 11:50:00,47.85,47.87,47.78,47.8,1005363.0,42.7179,42.7357,42.6554,42.6732,1005363.0
2020-11-10 12:00:00,47.79,47.98,47.79,47.95,1073029.0,42.6643,42.8339,42.6643,42.8072,1073029.0
2020-11-10 12:10:00,47.95,48.02,47.93,48.01,1063843.0,42.8072,42.8696,42.7893,42.8607,1063843.0
2020-11-10 12:20:00,48.01,48.01,47.95,47.98,783566.0,42.8607,42.8607,42.8072,42.8339,783566.0
2020-11-10 12:30:00,47.97,48.01,47.94,47.97,1466374.0,42.825,42.8607,42.7982,42.825,1466374.0
2020-11-10 12:40:00,47.97,48.05,47.95,48.03,851598.0,42.825,42.8964,42.8072,42.8786,851598.0
2020-11-10 12:50:00,48.03,48.05,47.99,48.01,942620.0,42.8786,42.8964,42.8429,42.8607,942620.0
2020-11-10 13:00:00,48.01,48.08,48.01,48.03,582290.0,42.8607,42.9232,42.8607,42.8786,582290.0
2020-11-10 13:10:00,48.03,48.03,47.93,47.94,774077.0,42.8786,42.8786,42.7893,42.7982,774077.0
2020-11-10 13:20:00,47.94,47.95,47.85,47.89,891496.0,42.7982,42.8072,42.7179,42.7536,891496.0
2020-11-10 13:30:00,47.89,47.95,47.85,47.93,980092.0,42.7536,42.8072,42.7179,42.7893,980092.0
2020-11-10 13:40:00,47.94,47.96,47.92,47.93,901340.0,42.7982,42.8161,42.7804,42.7893,901340.0
2020-11-10 13:50:00,47.93,47.98,47.92,47.94,1033571.0,42.7893,42.8339,42.7804,42.7982,1033571.0
2020-11-10 14:00:00,47.94,47.96,47.88,47.94,893878.0,42.7982,42.8161,42.7447,42.7982,893878.0
2020-11-10 14:10:00,47.93,47.94,47.78,47.8,2249316.0,42.7893,42.7982,42.6554,42.6732,2249316.0
2020-11-10 14:20:00,47.8,47.88,47.77,47.82,813064.0,42.6732,42.7447,42.6465,42.6911,813064.0
2020-11-10 14:30:00,47.83,47.94,47.83,47.92,1567610.0,42.7,42.7982,42.7,42.7804,1567610.0
2020-11-10 14:40:00,47.92,47.96,47.88,47.91,1006275.0,42.7804,42.8161,42.7447,42.7714,1006275.0
2020-11-10 14:50:00,47.9,47.96,47.89,47.91,860125.0,42.7625,42.8161,42.7536,42.7714,860125.0
2020-11-10 15:00:00,47.91,47.95,47.84,47.86,583312.0,42.7714,42.8072,42.709,42.7268,583312.0
2020-11-10 15:10:00,47.86,47.92,47.82,47.9,879100.0,42.7268,42.7804,42.6911,42.7625,879100.0
2020-11-10 15:20:00,47.91,47.93,47.83,47.88,944783.0,42.7714,42.7893,42.7,42.7447,944783.0
2020-11-10 15:30:00,47.88,47.89,47.78,47.8,2149032.0,42.7447,42.7536,42.6554,42.6732,2149032.0
2020-11-10 15:40:00,47.8,47.82,47.77,47.78,1376208.0,42.6732,42.6911,42.6465,42.6554,1376208.0
2020-11-10 15:50:00,47.78,47.8,47.71,47.73,4124566.0,42.6554,42.6732,42.5929,42.6108,4124566.0
2020-11-11 09:30:00,47.64,47.73,47.56,47.72,4040846.0,42.5304,42.6108,42.459,42.6018,4040846.0
2020-11-11 09:40:00,47.72,47.85,47.68,47.8,1528315.0,42.6018,42.7179,42.5661,42.6732,1528315.0
2020-11-11 09:50:00,47.8,47.83,47.71,47.72,2511271.0,42.6732,42.7,42.5929,42.6018,2511271.0
2020-11-11 10:00:00,47.74,47.89,47.74,47.88,1122353.0,42.6197,42.7536,42.6197,42.7447,1122353.0
2020-11-11 10:10:00,47.87,47.94,47.82,47.89,1434314.0,42.7357,42.7982,42.6911,42.7536,1434314.0
2020-11-11 10:20:00,47.89,47.9,47.84,47.89,973754.0,42.7536,42.7625,42.709,42.7536,973754.0
2020-11-11 10:30:00,47.89,47.92,47.82,47.83,661216.0,42.7536,42.7804,42.6911,42.7,661216.0
2020-11-11 10:40:00,47.83,47.86,47.75,47.78,1103327.0,42.7,42.7268,42.6286,42.6554,1103327.0
2020-11-11 10:50:00,47.78,47.87,47.77,47.84,1038156.0,42.6554,42.7357,42.6465,42.709,1038156.0
2020-11-11 11:00:00,47.84,47.84,47.78,47.81,474028.0,42.709,42.709,42.6554,42.6822,474028.0
2020-11-11 11:10:00,47.81,47.86,47.8,47.85,773702.0,42.6822,42.7268,42.6732,42.7179,773702.0
2020-11-11 11:20:00,47.85,47.92,47.82,47.88,1615106.0,42.7179,42.7804,42.6911,42.7447,1615106.0
2020-11-11 11:30:00,47.89,47.89,47.79,47.8,1129600.0,42.7536,42.7536,42.6643,42.6732,1129600.0
2020-11-11 11:40:00,47.8,47.88,47.79,47.87,1394320.0,42.6732,42.7447,42.6643,42.7357,1394320.0
2020-11-11 11:50:00,47.87,47.92,47.86,47.92,572955.0,42.7357,42.7804,42.7268,42.7804,572955.0
2020-11-11 12:00:00,47.92,47.99,47.89,47.98,386745.0,42.7804,42.8429,42.7536,42.8339,386745.0
2020-11-11 12:10:00,47.98,48.0,47.95,47.96,347280.0,42.8339,42.8518,42.8072,42.8161,347280.0
2020-11-11 12:20:00,47.97,47.98,47.95,47.98,195894.0,42.825,42.8339,42.8072,42.8339,195894.0
2020-11-11 12:30:00,47.97,48.05,47.97,48.01,510081.0,42.825,42.8964,42.825,42.8607,510081.0
2020-11-11 12:40:00,48.0,48.04,47.99,48.01,261091.0,42.8518,42.8875,42.8429,42.8607,261091.0
2020-11-11 12:50:00,48.01,48.04,48.0,48.02,329587.0,42.8607,42.8875,42.8518,42.8696,329587.0
2020-11-11 13:00:00,48.01,48.03,47.99,48.01,763679.0,42.8607,42.8786,42.8429,42.8607,763679.0
2020-11-11 13:10:00,48.01,48.02,47.98,48.02,177744.0,42.8607,42.8696,42.8339,42.8696,177744.0
2020-11-11 13:20:00,48.01,48.02,47.97,48.0,354132.0,42.8607,42.8696,42.825,42.8518,354132.0
2020-11-11 13:30:00,48.0,48.07,47.99,48.06,644956.0,42.8518,42.9143,42.8429,42.9054,644956.0
2020-11-11 13:40:00,48.06,48.07,47.99,48.0,984408.0,42.9054,42.9143,42.8429,42.8518,984408.0
2020-11-11 13:50:00,48.0,48.02,47.97,48.0,742411.0,42.8518,42.8696,42.825,42.8518,742411.0
2020-11-11 14:00:00,48.0,48.06,47.99,48.04,749534.0,42.8518,42.9054,42.8429,42.8875,749534.0
2020-11-11 14:10:00,48.05,48.09,48.04,48.09,924315.0,42.8964,42.9321,42.8875,42.9321,924315.0
2020-11-11 14:20:00,48.08,48.1,47.99,48.0,607163.0,42.9232,42.9411,42.8429,42.8518,607163.0
2020-11-11 14:30:00,48.0,48.03,47.97,47.98,1181661.0,42.8518,42.8786,42.825,42.8339,1181661.0
2020-11-11 14:40:00,47.99,47.99,47.86,47.89,2310928.0,42.8429,42.8429,42.7268,42.7536,2310928.0
2020-11-11 14:50:00,47.88,47.91,47.84,47.9,684399.0,42.7447,42.7714,42.709,42.7625,684399.0
2020-11-11 15:00:00,47.9,47.94,47.88,47.94,306702.0,42.7625,42.7982,42.7447,42.7982,306702.0
2020-11-11 15:10:00,47.94,47.96,47.88,47.94,2059358.0,42.7982,42.8161,42.7447,42.7982,2059358.0
2020-11-11 15:20:00,47.94,47.94,47.87,47.89,443477.0,42.7982,42.7982,42.7357,42.7536,443477.0
2020-11-11 15:30:00,47.88,47.93,47.86,47.92,378114.0,42.7447,42.7893,42.7268,42.7804,378114.0
2020-11-11 15:40:00,47.91,47.99,47.91,47.98,659237.0,42.7714,42.8429,42.7714,42.8339,659237.0
2020-11-11 15:50:00,47.98,48.02,47.94,48.02,2585793.0,42.8339,42.8696,42.7982,42.8696,2585793.0
2020-11-12 09:30:00,48.14,48.21,48.04,48.17,2201782.0,42.9768,43.0393,42.8875,43.0036,2201782.0
2020-11-12 09:40:00,48.16,48.2,48.06,48.06,1525258.0,42.9946,43.0303,42.9054,42.9054,1525258.0
2020-11-12 09:50:00,48.06,48.14,48.04,48.12,812376.0,42.9054,42.9768,42.8875,42.9589,812376.0
2020-11-12 10:00:00,48.12,48.21,48.08,48.19,1352465.0,42.9589,43.0393,42.9232,43.0214,1352465.0
2020-11-12 10:10:00,48.19,48.27,48.18,48.27,898378.0,43.0214,43.0928,43.0125,43.0928,898378.0
2020-11-12 10:20:00,48.27,48.28,48.17,48.21,611359.0,43.0928,43.1018,43.0036,43.0393,611359.0
2020-11-12 10:30:00,48.21,48.28,48.2,48.26,352621.0,43.0393,43.1018,43.0303,43.0839,352621.0
2020-11-12 10:40:00,48.27,48.3,48.24,48.28,426999.0,43.0928,43.1196,43.0661,43.1018,426999.0
2020-11-12 10:50:00,48.28,48.31,48.24,48.25,349982.0,43.1018,43.1285,43.0661,43.075,349982.0
2020-11-12 11:00:00,48.24,48.27,48.22,48.23,631763.0,43.0661,43.0928,43.0482,43.0571,631763.0
2020-11-12 11:10:00,48.22,48.24,48.18,48.2,414133.0,43.0482,43.0661,43.0125,43.0303,414133.0
2020-11-12 11:20:00,48.2,48.25,48.17,48.24,347721.0,43.0303,43.075,43.0036,43.0661,347721.0
2020-11-12 11:30:00,48.24,48.27,48.16,48.16,531610.0,43.0661,43.0928,42.9946,42.9946,531610.0
2020-11-12 11:40:00,48.16,48.17,48.1,48.11,716467.0,42.9946,43.0036,42.9411,42.95,716467.0
2020-11-12 11:50:00,48.11,48.18,48.1,48.16,414458.0,42.95,43.0125,42.9411,42.9946,414458.0
2020-11-12 12:00:00,48.16,48.18,48.15,48.16,713586.0,42.9946,43.0125,42.9857,42.9946,713586.0
2020-11-12 12:10:00,48.16,48.19,48.14,48.18,413278.0,42.9946,43.0214,42.9768,43.0125,413278.0
2020-11-12 12:20:00,48.18,48.18,48.09,48.09,1076639.0,43.0125,43.0125,42.9321,42.9321,1076639.0
2020-11-12 12:30:00,48.09,48.16,48.09,48.12,450864.0,42.9321,42.9946,42.9321,42.9589,450864.0
2020-11-12 12:40:00,48.13,48.13,47.99,48.0,457759.0,42.9678,42.9678,42.8429,42.8518,457759.0
2020-11-12 12:50:00,48.0,48.02,47.95,48.02,510202.0,42.8518,42.8696,42.8072,42.8696,510202.0
2020-11-12 13:00:00,48.02,48.02,47.94,47.96,587368.0,42.8696,42.8696,42.7982,42.8161,587368.0
2020-11-12 13:10:00,47.96,47.97,47.87,47.91,521975.0,42.8161,42.825,42.7357,42.7714,521975.0
2020-11-12 13:20:00,47.91,47.95,47.85,47.87,900425.0,42.7714,42.8072,42.7179,42.7357,900425.0
2020-11-12 13:30:00,47.86,47.95,47.84,47.94,779239.0,42.7268,42.8072,42.709,42.7982,779239.0
2020-11-12 13:40:00,47.94,47.96,47.88,47.92,188914.0,42.7982,42.8161,42.7447,42.7804,188914.0
2020-11-12 13:50:00,47.91,47.98,47.91,47.96,601201.0,42.7714,42.8339,42.7714,42.8161,601201.0
2020-11-12 14:00:00,47.96,48.0,47.88,47.89,333110.0,42.8161,42.8518,42.7447,42.7536,333110.0
2020-11-12 14:10:00,47.89,47.9,47.77,47.79,694705.0,42.7536,42.7625,42.6465,42.6643,694705.0
2020-11-12 14:20:00,47.79,47.8,47.74,47.75,654744.0,42.6643,42.6732,42.6197,42.6286,654744.0
2020-11-12 14:30:00,47.75,47.81,47.73,47.79,412347.0,42.6286,42.6822,42.6108,42.6643,412347.0
2020-11-12 14:40:00,47.79,47.79,47.71,47.72,430308.0,42.6643,42.6643,42.5929,42.6018,430308.0
2020-11-12 14:50:00,47.72,47.75,47.67,47.67,1865948.0,42.6018,42.6286,42.5572,42.5572,1865948.0
2020-11-12 15:00:00,47.68,47.71,47.63,47.66,678848.0,42.5661,42.5929,42.5215,42.5483,678848.0
2020-11-12 15:10:00,47.66,47.72,47.64,47.69,1040537.0,42.5483,42.6018,42.5304,42.575,1040537.0
2020-11-12 15:20:00,47.68,47.69,47.59,47.59,1625212.0,42.5661,42.575,42.4858,42.4858,1625212.0
2020-11-12 15:30:00,47.59,47.6,47.55,47.59,1187462.0,42.4858,42.4947,42.4501,42.4858,1187462.0
2020-11-12 15:40:00,47.59,47.6,47.54,47.59,2543846.0,42.4858,42.4947,42.4411,42.4858,2543846.0
2020-11-12 15:50:00,47.59,47.67,47.57,47.65,5732051.0,42.4858,42.5572,42.4679,42.5393,5732051.0
2020-11-13 09:30:00,48.24,48.33,48.19,48.31,2166901.0,43.0661,43.1464,43.0214,43.1285,2166901.0
2020-11-13 09:40:00,48.3,48.35,48.29,48.35,950508.0,43.1196,43.1643,43.1107,43.1643,950508.0
2020-11-13 09:50:00,48.34,48.36,48.28,48.3,1664856.0,43.1553,43.1732,43.1018,43.1196,1664856.0
2020-11-13 10:00:00,48.3,48.31,48.23,48.27,984196.0,43.1196,43.1285,43.0571,43.0928,984196.0
2020-11-13 10:10:00,48.27,48.28,48.14,48.15,677152.0,43.0928,43.1018,42.9768,42.9857,677152.0
2020-11-13 10:20:00,48.16,48.18,48.12,48.15,989340.0,42.9946,43.0125,42.9589,42.9857,989340.0
2020-11-13 10:30:00,48.15,48.15,48.05,48.05,1056851.0,42.9857,42.9857,42.8964,42.8964,1056851.0
2020-11-13 10:40:00,48.05,48.14,48.04,48.14,1084460.0,42.8964,42.9768,42.8875,42.9768,1084460.0
2020-11-13 10:50:00,48.14,48.15,47.98,48.02,761153.0,42.9768,42.9857,42.8339,42.8696,761153.0
2020-11-13 11:00:00,48.02,48.12,48.01,48.11,639716.0,42.8696,42.9589,42.8607,42.95,639716.0
2020-11-13 11:10:00,48.12,48.16,48.08,48.14,625459.0,42.9589,42.9946,42.9232,42.9768,625459.0
2020-11-13 11:20:00,48.15,48.18,48.12,48.12,1342608.0,42.9857,43.0125,42.9589,42.9589,1342608.0
2020-11-13 11:30:00,48.12,48.13,48.07,48.1,754650.0,42.9589,42.9678,42.9143,42.9411,754650.0
2020-11-13 11:40:00,48.11,48.13,48.09,48.12,193279.0,42.95,42.9678,42.9321,42.9589,193279.0
2020-11-13 11:50:00,48.12,48.15,48.09,48.14,352071.0,42.9589,42.9857,42.9321,42.9768,352071.0
2020-11-13 12:00:00,48.14,48.16,48.11,48.13,301622.0,42.9768,42.9946,42.95,42.9678,301622.0
2020-11-13 12:10:00,48.13,48.16,48.11,48.13,368129.0,42.9678,42.9946,42.95,42.9678,368129.0
2020-11-13 12:20:00,48.12,48.16,48.11,48.14,272048.0,42.9589,42.9946,42.95,42.9768,272048.0
2020-11-13 12:30:00,48.13,48.16,48.12,48.16,164920.0,42.9678,42.9946,42.9589,42.9946,164920.0
2020-11-13 12:40:00,48.16,48.2,48.15,48.2,272011.0,42.9946,43.0303,42.9857,43.0303,272011.0
2020-11-13 12:50:00,48.19,48.25,48.19,48.25,156238.0,43.0214,43.075,43.0214,43.075,156238.0
2020-11-13 13:00:00,48.25,48.25,48.22,48.25,717366.0,43.075,43.075,43.0482,43.075,717366.0
2020-11-13 13:10:00,48.25,48.28,48.24,48.27,541672.0,43.075,43.1018,43.0661,43.0928,541672.0
2020-11-13 13:20:00,48.28,48.29,48.24,48.25,533981.0,43.1018,43.1107,43.0661,43.075,533981.0
2020-11-13 13:30:00,48.26,48.26,48.2,48.24,398657.0,43.0839,43.0839,43.0303,43.0661,398657.0
2020-11-13 13:40:00,48.24,48.29,48.23,48.29,1057217.0,43.0661,43.1107,43.0571,43.1107,1057217.0
2020-11-13 13:50:00,48.29,48.32,48.28,48.32,678602.0,43.1107,43.1375,43.1018,43.1375,678602.0
2020-11-13 14:00:00,48.32,48.35,48.31,48.34,745160.0,43.1375,43.1643,43.1285,43.1553,745160.0
2020-11-13 14:10:00,48.34,48.35,48.25,48.3,693396.0,43.1553,43.1643,43.075,43.1196,693396.0
2020-11-13 14:20:00,48.29,48.35,48.27,48.28,734400.0,43.1107,43.1643,43.0928,43.1018,734400.0
2020-11-13 14:30:00,48.28,48.3,48.24,48.26,680156.0,43.1018,43.1196,43.0661,43.0839,680156.0
2020-11-13 14:40:00,48.26,48.27,48.22,48.23,1303521.0,43.0839,43.0928,43.0482,43.0571,1303521.0
2020-11-13 14:50:00,48.23,48.3,48.22,48.28,1027827.0,43.0571,43.1196,43.0482,43.1018,1027827.0
2020-11-13 15:00:00,48.28,48.29,48.24,48.25,737143.0,43.1018,43.1107,43.0661,43.075,737143.0
2020-11-13 15:10:00,48.25,48.27,48.21,48.24,905017.0,43.075,43.0928,43.0393,43.0661,905017.0
2020-11-13 15:20:00,48.24,48.3,48.23,48.3,1288134.0,43.0661,43.1196,43.0571,43.1196,1288134.0
2020-11-13 15:30:00,48.3,48.33,48.28,48.3,2132606.0,43.1196,43.1464,43.1018,43.1196,2132606.0
2020-11-13 15:40:00,48.3,48.33,48.29,48.3,2009964.0,43.1196,43.1464,43.1107,43.1196,2009964.0
2020-11-13 15:50:00,48.31,48.35,48.27,48.32,3845570.0,43.1285,43.1643,43.0928,43.1375,3845570.0
2020-11-16 09:30:00,48.85,48.98,48.77,48.96,3988017.0,43.6106,43.7267,43.5392,43.7088,3988017.0
2020-11-16 09:40:00,48.96,49.03,48.95,48.97,2889568.0,43.7088,43.7713,43.6999,43.7178,2889568.0
2020-11-16 09:50:00,48.97,48.99,48.78,48.87,1700849.0,43.7178,43.7356,43.5481,43.6285,1700849.0
2020-11-16 10:00:00,48.87,48.92,48.81,48.9,910757.0,43.6285,43.6731,43.5749,43.6553,910757.0
2020-11-16 10:10:00,48.9,48.97,48.84,48.95,959128.0,43.6553,43.7178,43.6017,43.6999,959128.0
2020-11-16 10:20:00,48.95,49.01,48.93,48.98,1476888.0,43.6999,43.7535,43.682,43.7267,1476888.0
2020-11-16 10:30:00,48.99,49.0,48.93,48.93,1459429.0,43.7356,43.7445,43.682,43.682,1459429.0
2020-11-16 10:40:00,48.93,48.97,48.92,48.96,960890.0,43.682,43.7178,43.6731,43.7088,960890.0
2020-11-16 10:50:00,48.95,49.06,48.95,49.06,1960753.0,43.6999,43.7981,43.6999,43.7981,1960753.0
2020-11-16 11:00:00,49.06,49.09,49.03,49.05,2200899.0,43.7981,43.8249,43.7713,43.7892,2200899.0
2020-11-16 11:10:00,49.05,49.08,48.99,49.0,1406455.0,43.7892,43.816,43.7356,43.7445,1406455.0
2020-11-16 11:20:00,49.01,49.04,48.96,48.98,914367.0,43.7535,43.7802,43.7088,43.7267,914367.0
2020-11-16 11:30:00,48.97,49.0,48.94,48.98,574765.0,43.7178,43.7445,43.691,43.7267,574765.0
2020-11-16 11:40:00,48.99,48.99,48.95,48.97,680460.0,43.7356,43.7356,43.6999,43.7178,680460.0
2020-11-16 11:50:00,48.98,49.01,48.97,49.0,339008.0,43.7267,43.7535,43.7178,43.7445,339008.0
2020-11-16 12:00:00,49.0,49.01,48.96,48.98,442346.0,43.7445,43.7535,43.7088,43.7267,442346.0
2020-11-16 12:10:00,48.98,49.0,48.96,48.97,1158012.0,43.7267,43.7445,43.7088,43.7178,1158012.0
2020-11-16 12:20:00,48.97,48.98,48.94,48.96,652481.0,43.7178,43.7267,43.691,43.7088,652481.0
2020-11-16 12:30:00,48.95,48.95,48.9,48.91,861430.0,43.6999,43.6999,43.6553,43.6642,861430.0
2020-11-16 12:40:00,48.91,48.93,48.89,48.89,620809.0,43.6642,43.682,43.6463,43.6463,620809.0
2020-11-16 12:50:00,48.89,48.9,48.81,48.86,1137323.0,43.6463,43.6553,43.5749,43.6196,1137323.0
2020-11-16 13:00:00,48.86,48.9,48.81,48.89,744313.0,43.6196,43.6553,43.5749,43.6463,744313.0
2020-11-16 13:10:00,48.88,48.92,48.86,48.91,520048.0,43.6374,43.6731,43.6196,43.6642,520048.0
2020-11-16 13:20:00,48.91,48.92,48.82,48.83,1081761.0,43.6642,43.6731,43.5838,43.5928,1081761.0
2020-11-16 13:30:00,48.83,48.88,48.82,48.84,837342.0,43.5928,43.6374,43.5838,43.6017,837342.0
2020-11-16 13:40:00,48.83,48.84,48.77,48.79,528984.0,43.5928,43.6017,43.5392,43.5571,528984.0
2020-11-16 13:50:00,48.79,48.81,48.78,48.78,644358.0,43.5571,43.5749,43.5481,43.5481,644358.0
2020-11-16 14:00:00,48.79,48.81,48.76,48.8,606447.0,43.5571,43.5749,43.5303,43.566,606447.0
2020-11-16 14:10:00,48.8,48.87,48.78,48.87,428719.0,43.566,43.6285,43.5481,43.6285,428719.0
2020-11-16 14:20:00,48.87,48.89,48.83,48.89,581324.0,43.6285,43.6463,43.5928,43.6463,581324.0
2020-11-16 14:30:00,48.89,48.89,48.83,48.86,1178929.0,43.6463,43.6463,43.5928,43.6196,1178929.0
2020-11-16 14:40:00,48.85,48.89,48.83,48.86,518197.0,43.6106,43.6463,43.5928,43.6196,518197.0
2020-11-16 14:50:00,48.86,48.89,48.86,48.87,667860.0,43.6196,43.6463,43.6196,43.6285,667860.0
2020-11-16 15:00:00,48.88,48.89,48.82,48.87,263327.0,43.6374,43.6463,43.5838,43.6285,263327.0
2020-11-16 15:10:00,48.87,48.87,48.81,48.84,357672.0,43.6285,43.6285,43.5749,43.6017,357672.0
2020-11-16 15:20:00,48.84,48.87,48.83,48.84,261931.0,43.6017,43.6285,43.5928,43.6017,261931.0
2020-11-16 15:30:00,48.84,48.9,48.84,48.89,735442.0,43.6017,43.6553,43.6017,43.6463,735442.0
2020-11-16 15:40:00,48.89,48.92,48.87,48.89,863520.0,43.6463,43.6731,43.6285,43.6463,863520.0
2020-11-16 15:50:00,48.89,48.94,48.86,48.93,5289308.0,43.6463,43.691,43.6196,43.682,5289308.0
2020-11-17 09:30:00,48.63,48.7,48.56,48.62,1168072.0,43.4142,43.4767,43.3517,43.4053,1168072.0
2020-11-17 09:40:00,48.61,48.66,48.6,48.63,1150746.0,43.3964,43.441,43.3874,43.4142,1150746.0
2020-11-17 09:50:00,48.64,48.66,48.59,48.63,864984.0,43.4231,43.441,43.3785,43.4142,864984.0
2020-11-17 10:00:00,48.63,48.67,48.62,48.66,514439.0,43.4142,43.4499,43.4053,43.441,514439.0
2020-11-17 10:10:00,48.65,48.77,48.65,48.77,827568.0,43.4321,43.5392,43.4321,43.5392,827568.0
2020-11-17 10:20:00,48.77,48.78,48.7,48.71,904685.0,43.5392,43.5481,43.4767,43.4856,904685.0
2020-11-17 10:30:00,48.71,48.77,48.7,48.75,442740.0,43.4856,43.5392,43.4767,43.5214,442740.0
2020-11-17 10:40:00,48.75,48.83,48.74,48.83,402852.0,43.5214,43.5928,43.5124,43.5928,402852.0
2020-11-17 10:50:00,48.83,48.86,48.82,48.85,643727.0,43.5928,43.6196,43.5838,43.6106,643727.0
2020-11-17 11:00:00,48.84,48.86,48.81,48.82,520246.0,43.6017,43.6196,43.5749,43.5838,520246.0
2020-11-17 11:10:00,48.83,48.86,48.81,48.83,288327.0,43.5928,43.6196,43.5749,43.5928,288327.0
2020-11-17 11:20:00,48.84,48.84,48.75,48.78,826468.0,43.6017,43.6017,43.5214,43.5481,826468.0
2020-11-17 11:30:00,48.78,48.81,48.76,48.81,386644.0,43.5481,43.5749,43.5303,43.5749,386644.0
2020-11-17 11:40:00,48.8,48.85,48.79,48.82,695646.0,43.566,43.6106,43.5571,43.5838,695646.0
2020-11-17 11:50:00,48.82,48.86,48.81,48.86,469238.0,43.5838,43.6196,43.5749,43.6196,469238.0
2020-11-17 12:00:00,48.86,48.88,48.85,48.87,272180.0,43.6196,43.6374,43.6106,43.6285,272180.0
2020-11-17 12:10:00,48.87,48.93,48.86,48.91,841166.0,43.6285,43.682,43.6196,43.6642,841166.0
2020-11-17 12:20:00,48.91,48.93,48.9,48.93,335600.0,43.6642,43.682,43.6553,43.682,335600.0
2020-11-17 12:30:00,48.93,48.94,48.91,48.92,853010.0,43.682,43.691,43.6642,43.6731,853010.0
2020-11-17 12:40:00,48.92,48.93,48.88,48.89,497130.0,43.6731,43.682,43.6374,43.6463,497130.0
2020-11-17 12:50:00,48.89,48.91,48.88,48.9,346283.0,43.6463,43.6642,43.6374,43.6553,346283.0
2020-11-17 13:00:00,48.9,48.95,48.89,48.94,1093693.0,43.6553,43.6999,43.6463,43.691,1093693.0
2020-11-17 13:10:00,48.93,48.95,48.92,48.93,235262.0,43.682,43.6999,43.6731,43.682,235262.0
2020-11-17 13:20:00,48.92,48.94,48.9,48.94,167962.0,43.6731,43.691,43.6553,43.691,167962.0
2020-11-17 13:30:00,48.94,48.95,48.91,48.94,218161.0,43.691,43.6999,43.6642,43.691,218161.0
2020-11-17 13:40:00,48.94,48.94,48.88,48.89,440474.0,43.691,43.691,43.6374,43.6463,440474.0
2020-11-17 13:50:00,48.89,48.91,48.86,48.9,373697.0,43.6463,43.6642,43.6196,43.6553,373697.0
2020-11-17 14:00:00,48.9,48.96,48.89,48.96,1335675.0,43.6553,43.7088,43.6463,43.7088,1335675.0
2020-11-17 14:10:00,48.96,49.0,48.95,49.0,434317.0,43.7088,43.7445,43.6999,43.7445,434317.0
2020-11-17 14:20:00,49.0,49.01,48.94,48.95,347438.0,43.7445,43.7535,43.691,43.6999,347438.0
2020-11-17 14:30:00,48.95,49.0,48.95,49.0,450217.0,43.6999,43.7445,43.6999,43.7445,450217.0
2020-11-17 14:40:00,49.0,49.0,48.96,48.98,242640.0,43.7445,43.7445,43.7088,43.7267,242640.0
2020-11-17 14:50:00,48.98,49.0,48.96,48.97,261625.0,43.7267,43.7445,43.7088,43.7178,261625.0
2020-11-17 15:00:00,48.97,48.97,48.92,48.92,520680.0,43.7178,43.7178,43.6731,43.6731,520680.0
2020-11-17 15:10:00,48.92,48.93,48.89,48.89,661432.0,43.6731,43.682,43.6463,43.6463,661432.0
2020-11-17 15:20:00,48.9,48.9,48.83,48.9,538752.0,43.6553,43.6553,43.5928,43.6553,538752.0
2020-11-17 15:30:00,48.9,48.91,48.88,48.91,564104.0,43.6553,43.6642,43.6374,43.6642,564104.0
2020-11-17 15:40:00,48.91,48.91,48.87,48.89,693132.0,43.6642,43.6642,43.6285,43.6463,693132.0
2020-11-17 15:50:00,48.88,48.89,48.84,48.87,3459755.0,43.6374,43.6463,43.6017,43.6285,3459755.0
2020-11-18 09:30:00,49.09,49.1,48.94,48.97,1909512.0,43.8249,43.8338,43.691,43.7178,1909512.0
2020-11-18 09:40:00,48.97,48.99,48.92,48.93,1601866.0,43.7178,43.7356,43.6731,43.682,1601866.0
2020-11-18 09:50:00,48.92,48.93,48.84,48.9,1728270.0,43.6731,43.682,43.6017,43.6553,1728270.0
2020-11-18 10:00:00,48.9,48.96,48.88,48.93,687720.0,43.6553,43.7088,43.6374,43.682,687720.0
2020-11-18 10:10:00,48.93,48.95,48.86,48.87,1160212.0,43.682,43.6999,43.6196,43.6285,1160212.0
2020-11-18 10:20:00,48.87,48.93,48.86,48.93,676577.0,43.6285,43.682,43.6196,43.682,676577.0
2020-11-18 10:30:00,48.93,48.93,48.81,48.83,888938.0,43.682,43.682,43.5749,43.5928,888938.0
2020-11-18 10:40:00,48.84,48.9,48.83,48.9,371847.0,43.6017,43.6553,43.5928,43.6553,371847.0
2020-11-18 10:50:00,48.9,48.94,48.9,48.94,523778.0,43.6553,43.691,43.6553,43.691,523778.0
2020-11-18 11:00:00,48.94,48.96,48.89,48.89,1460769.0,43.691,43.7088,43.6463,43.6463,1460769.0
2020-11-18 11:10:00,48.89,48.92,48.88,48.91,353632.0,43.6463,43.6731,43.6374,43.6642,353632.0
2020-11-18 11:20:00,48.91,48.93,48.88,48.91,235106.0,43.6642,43.682,43.6374,43.6642,235106.0
2020-11-18 11:30:00,48.91,48.96,48.88,48.95,341166.0,43.6642,43.7088,43.6374,43.6999,341166.0
2020-11-18 11:40:00,48.95,49.0,48.94,49.0,347864.0,43.6999,43.7445,43.691,43.7445,347864.0
2020-11-18 11:50:00,49.0,49.01,48.99,49.01,239807.0,43.7445,43.7535,43.7356,43.7535,239807.0
2020-11-18 12:00:00,49.01,49.05,49.0,49.02,158993.0,43.7535,43.7892,43.7445,43.7624,158993.0
2020-11-18 12:10:00,49.02,49.03,49.01,49.02,204354.0,43.7624,43.7713,43.7535,43.7624,204354.0
2020-11-18 12:20:00,49.02,49.02,48.99,49.0,112175.0,43.7624,43.7624,43.7356,43.7445,112175.0
2020-11-18 12:30:00,49.0,49.04,48.99,49.04,148233.0,43.7445,43.7802,43.7356,43.7802,148233.0
2020-11-18 12:40:00,49.03,49.05,49.01,49.02,616828.0,43.7713,43.7892,43.7535,43.7624,616828.0
2020-11-18 12:50:00,49.03,49.03,48.99,49.02,302475.0,43.7713,43.7713,43.7356,43.7624,302475.0
2020-11-18 13:00:00,49.02,49.04,48.99,49.04,214153.0,43.7624,43.7802,43.7356,43.7802,214153.0
2020-11-18 13:10:00,49.04,49.06,49.01,49.04,157861.0,43.7802,43.7981,43.7535,43.7802,157861.0
2020-11-18 13:20:00,49.04,49.05,48.95,48.95,248269.0,43.7802,43.7892,43.6999,43.6999,248269.0
2020-11-18 13:30:00,48.95,49.01,48.95,49.01,135570.0,43.6999,43.7535,43.6999,43.7535,135570.0
2020-11-18 13:40:00,49.01,49.01,48.93,48.94,347670.0,43.7535,43.7535,43.682,43.691,347670.0
2020-11-18 13:50:00,48.94,48.96,48.91,48.94,270922.0,43.691,43.7088,43.6642,43.691,270922.0
2020-11-18 14:00:00,48.94,48.98,48.93,48.96,369507.0,43.691,43.7267,43.682,43.7088,369507.0
2020-11-18 14:10:00,48.96,48.96,48.89,48.9,527811.0,43.7088,43.7088,43.6463,43.6553,527811.0
2020-11-18 14:20:00,48.9,48.92,48.84,48.9,504617.0,43.6553,43.6731,43.6017,43.6553,504617.0
2020-11-18 14:30:00,48.9,48.94,48.88,48.93,265273.0,43.6553,43.691,43.6374,43.682,265273.0
2020-11-18 14:40:00,48.94,48.97,48.93,48.94,165610.0,43.691,43.7178,43.682,43.691,165610.0
2020-11-18 14:50:00,48.94,48.97,48.93,48.93,322378.0,43.691,43.7178,43.682,43.682,322378.0
2020-11-18 15:00:00,48.93,48.93,48.86,48.93,473495.0,43.682,43.682,43.6196,43.682,473495.0
2020-11-18 15:10:00,48.92,48.94,48.91,48.91,314144.0,43.6731,43.691,43.6642,43.6642,314144.0
2020-11-18 15:20:00,48.91,48.94,48.89,48.9,811238.0,43.6642,43.691,43.6463,43.6553,811238.0
2020-11-18 15:30:00,48.9,48.91,48.8,48.8,601305.0,43.6553,43.6642,43.566,43.566,601305.0
2020-11-18 15:40:00,48.8,48.81,48.75,48.76,1185292.0,43.566,43.5749,43.5214,43.5303,1185292.0
2020-11-18 15:50:00,48.76,48.78,48.7,48.71,2769005.0,43.5303,43.5481,43.4767,43.4856,2769005.0
2020-11-19 09:30:00,48.48,48.51,48.38,48.5,1953247.0,43.2803,43.3071,43.191,43.2982,1953247.0
2020-11-19 09:40:00,48.51,48.61,48.48,48.6,794543.0,43.3071,43.3964,43.2803,43.3874,794543.0
2020-11-19 09:50:00,48.6,48.69,48.57,48.69,420435.0,43.3874,43.4678,43.3607,43.4678,420435.0
2020-11-19 10:00:00,48.69,48.76,48.67,48.71,532186.0,43.4678,43.5303,43.4499,43.4856,532186.0
2020-11-19 10:10:00,48.71,48.73,48.66,48.7,570248.0,43.4856,43.5035,43.441,43.4767,570248.0
2020-11-19 10:20:00,48.7,48.73,48.65,48.71,1148645.0,43.4767,43.5035,43.4321,43.4856,1148645.0
2020-11-19 10:30:00,48.72,48.75,48.67,48.75,808659.0,43.4946,43.5214,43.4499,43.5214,808659.0
2020-11-19 10:40:00,48.75,48.78,48.72,48.75,310093.0,43.5214,43.5481,43.4946,43.5214,310093.0
2020-11-19 10:50:00,48.74,48.75,48.67,48.69,343236.0,43.5124,43.5214,43.4499,43.4678,343236.0
2020-11-19 11:00:00,48.69,48.72,48.66,48.68,241003.0,43.4678,43.4946,43.441,43.4589,241003.0
2020-11-19 11:10:00,48.68,48.72,48.66,48.72,460900.0,43.4589,43.4946,43.441,43.4946,460900.0
2020-11-19 11:20:00,48.72,48.77,48.71,48.75,695328.0,43.4946,43.5392,43.4856,43.5214,695328.0
2020-11-19 11:30:00,48.75,48.75,48.66,48.68,299057.0,43.5214,43.5214,43.441,43.4589,299057.0
2020-11-19 11:40:00,48.68,48.68,48.63,48.65,432755.0,43.4589,43.4589,43.4142,43.4321,432755.0
2020-11-19 11:50:00,48.65,48.68,48.62,48.67,329156.0,43.4321,43.4589,43.4053,43.4499,329156.0
2020-11-19 12:00:00,48.67,48.72,48.66,48.71,313165.0,43.4499,43.4946,43.441,43.4856,313165.0
2020-11-19 12:10:00,48.71,48.74,48.7,48.72,288577.0,43.4856,43.5124,43.4767,43.4946,288577.0
2020-11-19 12:20:00,48.73,48.75,48.7,48.73,144503.0,43.5035,43.5214,43.4767,43.5035,144503.0
2020-11-19 12:30:00,48.73,48.75,48.71,48.75,232068.0,43.5035,43.5214,43.4856,43.5214,232068.0
2020-11-19 12:40:00,48.75,48.76,48.67,48.67,353138.0,43.5214,43.5303,43.4499,43.4499,353138.0
2020-11-19 12:50:00,48.67,48.72,48.67,48.71,367737.0,43.4499,43.4946,43.4499,43.4856,367737.0
2020-11-19 13:00:00,48.71,48.77,48.7,48.74,823600.0,43.4856,43.5392,43.4767,43.5124,823600.0
2020-11-19 13:10:00,48.74,48.77,48.72,48.75,196388.0,43.5124,43.5392,43.4946,43.5214,196388.0
2020-11-19 13:20:00,48.75,48.8,48.73,48.76,252937.0,43.5214,43.566,43.5035,43.5303,252937.0
2020-11-19 13:30:00,48.76,48.77,48.74,48.76,138710.0,43.5303,43.5392,43.5124,43.5303,138710.0
2020-11-19 13:40:00,48.76,48.77,48.74,48.77,236121.0,43.5303,43.5392,43.5124,43.5392,236121.0
2020-11-19 13:50:00,48.77,48.79,48.76,48.76,179900.0,43.5392,43.5571,43.5303,43.5303,179900.0
2020-11-19 14:00:00,48.77,48.79,48.75,48.77,312307.0,43.5392,43.5571,43.5214,43.5392,312307.0
2020-11-19 14:10:00,48.76,48.8,48.73,48.73,288612.0,43.5303,43.566,43.5035,43.5035,288612.0
2020-11-19 14:20:00,48.73,48.76,48.72,48.76,179460.0,43.5035,43.5303,43.4946,43.5303,179460.0
2020-11-19 14:30:00,48.76,48.83,48.75,48.83,214578.0,43.5303,43.5928,43.5214,43.5928,214578.0
2020-11-19 14:40:00,48.82,48.86,48.81,48.82,379126.0,43.5838,43.6196,43.5749,43.5838,379126.0
2020-11-19 14:50:00,48.82,48.82,48.76,48.78,423573.0,43.5838,43.5838,43.5303,43.5481,423573.0
2020-11-19 15:00:00,48.78,48.78,48.7,48.73,482036.0,43.5481,43.5481,43.4767,43.5035,482036.0
2020-11-19 15:10:00,48.73,48.78,48.72,48.77,420169.0,43.5035,43.5481,43.4946,43.5392,420169.0
2020-11-19 15:20:00,48.78,48.79,48.73,48.76,252158.0,43.5481,43.5571,43.5035,43.5303,252158.0
2020-11-19 15:30:00,48.76,48.81,48.74,48.79,572845.0,43.5303,43.5749,43.5124,43.5571,572845.0
2020-11-19 15:40:00,48.79,48.8,48.73,48.73,865751.0,43.5571,43.566,43.5035,43.5035,865751.0
2020-11-19 15:50:00,48.74,48.8,48.73,48.78,2761554.0,43.5124,43.566,43.5035,43.5481,2761554.0
2020-11-20 09:30:00,48.9,48.95,48.85,48.94,1275785.0,43.6553,43.6999,43.6106,43.691,1275785.0
2020-11-20 09:40:00,48.94,48.98,48.91,48.94,1026651.0,43.691,43.7267,43.6642,43.691,1026651.0
2020-11-20 09:50:00,48.94,48.97,48.9,48.92,1148434.0,43.691,43.7178,43.6553,43.6731,1148434.0
2020-11-20 10:00:00,48.93,49.0,48.92,48.99,680772.0,43.682,43.7445,43.6731,43.7356,680772.0
2020-11-20 10:10:00,48.99,49.0,48.92,48.96,394187.0,43.7356,43.7445,43.6731,43.7088,394187.0
2020-11-20 10:20:00,48.96,49.01,48.95,49.01,354640.0,43.7088,43.7535,43.6999,43.7535,354640.0
2020-11-20 10:30:00,49.01,49.05,48.97,49.05,462764.0,43.7535,43.7892,43.7178,43.7892,462764.0
2020-11-20 10:40:00,49.05,49.05,48.98,48.99,584975.0,43.7892,43.7892,43.7267,43.7356,584975.0
2020-11-20 10:50:00,48.98,49.02,48.97,49.0,528440.0,43.7267,43.7624,43.7178,43.7445,528440.0
2020-11-20 11:00:00,49.0,49.05,48.98,49.05,871766.0,43.7445,43.7892,43.7267,43.7892,871766.0
2020-11-20 11:10:00,49.05,49.07,49.04,49.05,303296.0,43.7892,43.807,43.7802,43.7892,303296.0
2020-11-20 11:20:00,49.05,49.08,49.04,49.06,364851.0,43.7892,43.816,43.7802,43.7981,364851.0
2020-11-20 11:30:00,49.07,49.07,49.03,49.05,302374.0,43.807,43.807,43.7713,43.7892,302374.0
2020-11-20 11:40:00,49.05,49.07,49.03,49.03,457160.0,43.7892,43.807,43.7713,43.7713,457160.0
2020-11-20 11:50:00,49.03,49.06,49.02,49.05,430225.0,43.7713,43.7981,43.7624,43.7892,430225.0
2020-11-20 12:00:00,49.05,49.07,49.03,49.06,321738.0,43.7892,43.807,43.7713,43.7981,321738.0
2020-11-20 12:10:00,49.05,49.07,49.03,49.04,425357.0,43.7892,43.807,43.7713,43.7802,425357.0
2020-11-20 12:20:00,49.04,49.08,49.03,49.08,607279.0,43.7802,43.816,43.7713,43.816,607279.0
2020-11-20 12:30:00,49.08,49.09,49.07,49.08,345993.0,43.816,43.8249,43.807,43.816,345993.0
2020-11-20 12:40:00,49.08,49.1,49.06,49.08,645840.0,43.816,43.8338,43.7981,43.816,645840.0
2020-11-20 12:50:00,49.08,49.1,49.07,49.09,318966.0,43.816,43.8338,43.807,43.8249,318966.0
2020-11-20 13:00:00,49.1,49.11,49.06,49.09,632287.0,43.8338,43.8427,43.7981,43.8249,632287.0
2020-11-20 13:10:00,49.09,49.13,49.06,49.12,221638.0,43.8249,43.8606,43.7981,43.8517,221638.0
2020-11-20 13:20:00,49.12,49.13,49.1,49.13,347405.0,43.8517,43.8606,43.8338,43.8606,347405.0
2020-11-20 13:30:00,49.13,49.14,49.12,49.14,332622.0,43.8606,43.8695,43.8517,43.8695,332622.0
2020-11-20 13:40:00,49.13,49.14,49.11,49.11,257107.0,43.8606,43.8695,43.8427,43.8427,257107.0
2020-11-20 13:50:00,49.12,49.12,49.1,49.11,331955.0,43.8517,43.8517,43.8338,43.8427,331955.0
2020-11-20 14:00:00,49.11,49.13,49.1,49.13,272212.0,43.8427,43.8606,43.8338,43.8606,272212.0
2020-11-20 14:10:00,49.13,49.15,49.12,49.13,335130.0,43.8606,43.8784,43.8517,43.8606,335130.0
2020-11-20 14:20:00,49.13,49.17,49.12,49.16,356392.0,43.8606,43.8963,43.8517,43.8874,356392.0
2020-11-20 14:30:00,49.17,49.2,49.16,49.18,448431.0,43.8963,43.9231,43.8874,43.9052,448431.0
2020-11-20 14:40:00,49.18,49.18,49.15,49.16,478828.0,43.9052,43.9052,43.8784,43.8874,478828.0
2020-11-20 14:50:00,49.16,49.17,49.14,49.16,369943.0,43.8874,43.8963,43.8695,43.8874,369943.0
2020-11-20 15:00:00,49.16,49.18,49.15,49.16,707821.0,43.8874,43.9052,43.8784,43.8874,707821.0
2020-11-20 15:10:00,49.16,49.16,49.08,49.1,979763.0,43.8874,43.8874,43.816,43.8338,979763.0
2020-11-20 15:20:00,49.09,49.11,49.08,49.09,680936.0,43.8249,43.8427,43.816,43.8249,680936.0
2020-11-20 15:30:00,49.09,49.13,49.07,49.13,1046754.0,43.8249,43.8606,43.807,43.8606,1046754.0
2020-11-20 15:40:00,49.13,49.14,49.1,49.13,3146618.0,43.8606,43.8695,43.8338,43.8606,3146618.0
2020-11-20 15:50:00,49.12,49.12,49.05,49.05,4529153.0,43.8517,43.8517,43.7892,43.7892,4529153.0
2020-11-23 09:30:00,49.59,49.6,49.48,49.51,1459519.0,44.2713,44.2802,44.1731,44.1998,1459519.0
2020-11-23 09:40:00,49.51,49.56,49.44,49.45,1938019.0,44.1998,44.2445,44.1373,44.1463,1938019.0
2020-11-23 09:50:00,49.45,49.46,49.29,49.3,960935.0,44.1463,44.1552,44.0034,44.0124,960935.0
2020-11-23 10:00:00,49.3,49.31,49.2,49.29,1087023.0,44.0124,44.0213,43.9231,44.0034,1087023.0
2020-11-23 10:10:00,49.29,49.29,49.19,49.25,651329.0,44.0034,44.0034,43.9142,43.9677,651329.0
2020-11-23 10:20:00,49.24,49.25,49.07,49.1,1030178.0,43.9588,43.9677,43.807,43.8338,1030178.0
2020-11-23 10:30:00,49.09,49.24,49.08,49.23,642459.0,43.8249,43.9588,43.816,43.9499,642459.0
2020-11-23 10:40:00,49.23,49.25,49.2,49.24,466210.0,43.9499,43.9677,43.9231,43.9588,466210.0
2020-11-23 10:50:00,49.23,49.25,49.22,49.23,450132.0,43.9499,43.9677,43.9409,43.9499,450132.0
2020-11-23 11:00:00,49.23,49.27,49.15,49.16,656044.0,43.9499,43.9856,43.8784,43.8874,656044.0
2020-11-23 11:10:00,49.15,49.16,49.08,49.15,584112.0,43.8784,43.8874,43.816,43.8784,584112.0
2020-11-23 11:20:00,49.15,49.21,49.13,49.2,400927.0,43.8784,43.932,43.8606,43.9231,400927.0
2020-11-23 11:30:00,49.2,49.23,49.13,49.21,466249.0,43.9231,43.9499,43.8606,43.932,466249.0
2020-11-23 11:40:00,49.2,49.22,49.16,49.21,288324.0,43.9231,43.9409,43.8874,43.932,288324.0
2020-11-23 11:50:00,49.22,49.25,49.21,49.23,619810.0,43.9409,43.9677,43.932,43.9499,619810.0
2020-11-23 12:00:00,49.23,49.23,49.18,49.21,741003.0,43.9499,43.9499,43.9052,43.932,741003.0
2020-11-23 12:10:00,49.21,49.25,49.2,49.23,112889.0,43.932,43.9677,43.9231,43.9499,112889.0
2020-11-23 12:20:00,49.23,49.26,49.22,49.23,276836.0,43.9499,43.9767,43.9409,43.9499,276836.0
2020-11-23 12:30:00,49.23,49.26,49.22,49.25,203451.0,43.9499,43.9767,43.9409,43.9677,203451.0
2020-11-23 12:40:00,49.25,49.27,49.23,49.26,235319.0,43.9677,43.9856,43.9499,43.9767,235319.0
2020-11-23 12:50:00,49.27,49.29,49.25,49.28,173075.0,43.9856,44.0034,43.9677,43.9945,173075.0
2020-11-23 13:00:00,49.28,49.29,49.25,49.28,325706.0,43.9945,44.0034,43.9677,43.9945,325706.0
2020-11-23 13:10:00,49.28,49.28,49.22,49.23,371695.0,43.9945,43.9945,43.9409,43.9499,371695.0
2020-11-23 13:20:00,49.23,49.24,49.2,49.23,346564.0,43.9499,43.9588,43.9231,43.9499,346564.0
2020-11-23 13:30:00,49.23,49.25,49.21,49.23,267547.0,43.9499,43.9677,43.932,43.9499,267547.0
2020-11-23 13:40:00,49.23,49.23,49.17,49.21,491052.0,43.9499,43.9499,43.8963,43.932,491052.0
2020-11-23 13:50:00,49.21,49.21,49.18,49.21,367192.0,43.932,43.932,43.9052,43.932,367192.0
2020-11-23 14:00:00,49.21,49.21,49.17,49.17,409481.0,43.932,43.932,43.8963,43.8963,409481.0
2020-11-23 14:10:00,49.17,49.18,49.11,49.12,607632.0,43.8963,43.9052,43.8427,43.8517,607632.0
2020-11-23 14:20:00,49.12,49.15,49.12,49.13,757879.0,43.8517,43.8784,43.8517,43.8606,757879.0
2020-11-23 14:30:00,49.13,49.15,49.11,49.13,330167.0,43.8606,43.8784,43.8427,43.8606,330167.0
2020-11-23 14:40:00,49.13,49.13,49.09,49.11,506441.0,43.8606,43.8606,43.8249,43.8427,506441.0
2020-11-23 14:50:00,49.11,49.22,49.1,49.22,578083.0,43.8427,43.9409,43.8338,43.9409,578083.0
2020-11-23 15:00:00,49.22,49.32,49.21,49.3,764270.0,43.9409,44.0302,43.932,44.0124,764270.0
2020-11-23 15:10:00,49.3,49.32,49.28,49.32,519524.0,44.0124,44.0302,43.9945,44.0302,519524.0
2020-11-23 15:20:00,49.32,49.33,49.24,49.26,679120.0,44.0302,44.0391,43.9588,43.9767,679120.0
2020-11-23 15:30:00,49.25,49.26,49.15,49.16,858324.0,43.9677,43.9767,43.8784,43.8874,858324.0
2020-11-23 15:40:00,49.16,49.23,49.15,49.21,1211424.0,43.8874,43.9499,43.8784,43.932,1211424.0
2020-11-23 15:50:00,49.21,49.25,49.19,49.2,3596460.0,43.932,43.9677,43.9142,43.9231,3596460.0
2020-11-24 09:30:00,49.6,49.61,49.44,49.44,1676173.0,44.2802,44.2891,44.1373,44.1373,1676173.0
2020-11-24 09:40:00,49.44,49.46,49.34,49.36,1363293.0,44.1373,44.1552,44.0481,44.0659,1363293.0
2020-11-24 09:50:00,49.36,49.49,49.35,49.48,691598.0,44.0659,44.182,44.057,44.1731,691598.0
2020-11-24 10:00:00,49.48,49.52,49.44,49.48,593045.0,44.1731,44.2088,44.1373,44.1731,593045.0
2020-11-24 10:10:00,49.48,49.49,49.41,49.48,1712616.0,44.1731,44.182,44.1106,44.1731,1712616.0
2020-11-24 10:20:00,49.48,49.54,49.46,49.5,1034086.0,44.1731,44.2266,44.1552,44.1909,1034086.0
2020-11-24 10:30:00,49.5,49.56,49.47,49.54,1002951.0,44.1909,44.2445,44.1641,44.2266,1002951.0
2020-11-24 10:40:00,49.54,49.57,49.53,49.56,751828.0,44.2266,44.2534,44.2177,44.2445,751828.0
2020-11-24 10:50:00,49.57,49.59,49.55,49.59,820228.0,44.2534,44.2713,44.2355,44.2713,820228.0
2020-11-24 11:00:00,49.59,49.68,49.58,49.65,805230.0,44.2713,44.3516,44.2623,44.3248,805230.0
2020-11-24 11:10:00,49.65,49.7,49.63,49.7,958505.0,44.3248,44.3695,44.307,44.3695,958505.0
2020-11-24 11:20:00,49.7,49.73,49.68,49.68,561338.0,44.3695,44.3962,44.3516,44.3516,561338.0
2020-11-24 11:30:00,49.69,49.73,49.68,49.71,553862.0,44.3605,44.3962,44.3516,44.3784,553862.0
2020-11-24 11:40:00,49.71,49.74,49.68,49.72,688661.0,44.3784,44.4052,44.3516,44.3873,688661.0
2020-11-24 11:50:00,49.73,49.73,49.64,49.66,820183.0,44.3962,44.3962,44.3159,44.3338,820183.0
2020-11-24 12:00:00,49.66,49.68,49.61,49.64,732700.0,44.3338,44.3516,44.2891,44.3159,732700.0
2020-11-24 12:10:00,49.64,49.66,49.61,49.63,411899.0,44.3159,44.3338,44.2891,44.307,411899.0
2020-11-24 12:20:00,49.63,49.67,49.62,49.66,325221.0,44.307,44.3427,44.298,44.3338,325221.0
2020-11-24 12:30:00,49.66,49.67,49.64,49.66,518637.0,44.3338,44.3427,44.3159,44.3338,518637.0
2020-11-24 12:40:00,49.66,49.68,49.64,49.67,469894.0,44.3338,44.3516,44.3159,44.3427,469894.0
2020-11-24 12:50:00,49.67,49.7,49.66,49.7,467146.0,44.3427,44.3695,44.3338,44.3695,467146.0
2020-11-24 13:00:00,49.69,49.74,49.68,49.74,314657.0,44.3605,44.4052,44.3516,44.4052,314657.0
2020-11-24 13:10:00,49.74,49.76,49.73,49.76,332911.0,44.4052,44.423,44.3962,44.423,332911.0
2020-11-24 13:20:00,49.76,49.76,49.72,49.75,360401.0,44.423,44.423,44.3873,44.4141,360401.0
2020-11-24 13:30:00,49.75,49.78,49.74,49.77,933377.0,44.4141,44.4409,44.4052,44.432,933377.0
2020-11-24 13:40:00,49.77,49.81,49.77,49.79,522017.0,44.432,44.4677,44.432,44.4498,522017.0
2020-11-24 13:50:00,49.79,49.8,49.75,49.77,552350.0,44.4498,44.4587,44.4141,44.432,552350.0
2020-11-24 14:00:00,49.77,49.77,49.7,49.73,462876.0,44.432,44.432,44.3695,44.3962,462876.0
2020-11-24 14:10:00,49.72,49.73,49.7,49.71,442854.0,44.3873,44.3962,44.3695,44.3784,442854.0
2020-11-24 14:20:00,49.72,49.72,49.67,49.68,493526.0,44.3873,44.3873,44.3427,44.3516,493526.0
2020-11-24 14:30:00,49.68,49.77,49.66,49.77,1130088.0,44.3516,44.432,44.3338,44.432,1130088.0
2020-11-24 14:40:00,49.77,49.8,49.76,49.78,777459.0,44.432,44.4587,44.423,44.4409,777459.0
2020-11-24 14:50:00,49.78,49.81,49.77,49.81,897898.0,44.4409,44.4677,44.432,44.4677,897898.0
2020-11-24 15:00:00,49.8,49.82,49.77,49.82,678773.0,44.4587,44.4766,44.432,44.4766,678773.0
2020-11-24 15:10:00,49.82,49.84,49.79,49.81,710967.0,44.4766,44.4944,44.4498,44.4677,710967.0
2020-11-24 15:20:00,49.81,49.86,49.8,49.85,912933.0,44.4677,44.5123,44.4587,44.5034,912933.0
2020-11-24 15:30:00,49.85,49.87,49.81,49.83,1171241.0,44.5034,44.5212,44.4677,44.4855,1171241.0
2020-11-24 15:40:00,49.82,49.86,49.81,49.86,1485058.0,44.4766,44.5123,44.4677,44.5123,1485058.0
2020-11-24 15:50:00,49.86,49.88,49.83,49.88,4202243.0,44.5123,44.5302,44.4855,44.5302,4202243.0
2020-11-25 09:30:00,49.4,49.47,49.35,49.36,2356120.0,44.1016,44.1641,44.057,44.0659,2356120.0
2020-11-25 09:40:00,49.36,49.4,49.34,49.35,1587159.0,44.0659,44.1016,44.0481,44.057,1587159.0
2020-11-25 09:50:00,49.35,49.37,49.31,49.34,1412310.0,44.057,44.0749,44.0213,44.0481,1412310.0
2020-11-25 10:00:00,49.34,49.36,49.25,49.34,3345083.0,44.0481,44.0659,43.9677,44.0481,3345083.0
2020-11-25 10:10:00,49.35,49.46,49.34,49.45,1529462.0,44.057,44.1552,44.0481,44.1463,1529462.0
2020-11-25 10:20:00,49.45,49.48,49.41,49.47,669957.0,44.1463,44.1731,44.1106,44.1641,669957.0
2020-11-25 10:30:00,49.47,49.55,49.46,49.55,629921.0,44.1641,44.2355,44.1552,44.2355,629921.0
2020-11-25 10:40:00,49.54,49.6,49.52,49.53,1706543.0,44.2266,44.2802,44.2088,44.2177,1706543.0
2020-11-25 10:50:00,49.53,49.54,49.48,49.49,823999.0,44.2177,44.2266,44.1731,44.182,823999.0
2020-11-25 11:00:00,49.5,49.54,49.49,49.53,474732.0,44.1909,44.2266,44.182,44.2177,474732.0
2020-11-25 11:10:00,49.53,49.54,49.49,49.52,888219.0,44.2177,44.2266,44.182,44.2088,888219.0
2020-11-25 11:20:00,49.51,49.55,49.51,49.55,1071139.0,44.1998,44.2355,44.1998,44.2355,1071139.0
2020-11-25 11:30:00,49.54,49.55,49.51,49.54,872026.0,44.2266,44.2355,44.1998,44.2266,872026.0
2020-11-25 11:40:00,49.54,49.54,49.47,49.53,706455.0,44.2266,44.2266,44.1641,44.2177,706455.0
2020-11-25 11:50:00,49.53,49.55,49.49,49.51,609530.0,44.2177,44.2355,44.182,44.1998,609530.0
2020-11-25 12:00:00,49.51,49.51,49.47,49.48,1154821.0,44.1998,44.1998,44.1641,44.1731,1154821.0
2020-11-25 12:10:00,49.48,49.48,49.44,49.47,1056632.0,44.1731,44.1731,44.1373,44.1641,1056632.0
2020-11-25 12:20:00,49.47,49.48,49.46,49.47,898285.0,44.1641,44.1731,44.1552,44.1641,898285.0
2020-11-25 12:30:00,49.46,49.48,49.45,49.46,841244.0,44.1552,44.1731,44.1463,44.1552,841244.0
2020-11-25 12:40:00,49.46,49.49,49.45,49.49,891939.0,44.1552,44.182,44.1463,44.182,891939.0
2020-11-25 12:50:00,49.49,49.54,49.48,49.54,600725.0,44.182,44.2266,44.1731,44.2266,600725.0
2020-11-25 13:00:00,49.54,49.57,49.53,49.55,510391.0,44.2266,44.2534,44.2177,44.2355,510391.0
2020-11-25 13:10:00,49.55,49.55,49.52,49.54,450764.0,44.2355,44.2355,44.2088,44.2266,450764.0
2020-11-25 13:20:00,49.54,49.55,49.52,49.52,495369.0,44.2266,44.2355,44.2088,44.2088,495369.0
2020-11-25 13:30:00,49.52,49.56,49.5,49.55,511894.0,44.2088,44.2445,44.1909,44.2355,511894.0
2020-11-25 13:40:00,49.55,49.55,49.51,49.55,650244.0,44.2355,44.2355,44.1998,44.2355,650244.0
2020-11-25 13:50:00,49.55,49.55,49.52,49.53,744892.0,44.2355,44.2355,44.2088,44.2177,744892.0
2020-11-25 14:00:00,49.52,49.54,49.48,49.49,667780.0,44.2088,44.2266,44.1731,44.182,667780.0
2020-11-25 14:10:00,49.49,49.5,49.47,49.48,620238.0,44.182,44.1909,44.1641,44.1731,620238.0
2020-11-25 14:20:00,49.48,49.49,49.46,49.48,842403.0,44.1731,44.182,44.1552,44.1731,842403.0
2020-11-25 14:30:00,49.48,49.48,49.43,49.44,592432.0,44.1731,44.1731,44.1284,44.1373,592432.0
2020-11-25 14:40:00,49.44,49.45,49.42,49.45,1025098.0,44.1373,44.1463,44.1195,44.1463,1025098.0
2020-11-25 14:50:00,49.45,49.51,49.44,49.5,827458.0,44.1463,44.1998,44.1373,44.1909,827458.0
2020-11-25 15:00:00,49.5,49.51,49.48,49.5,716943.0,44.1909,44.1998,44.1731,44.1909,716943.0
2020-11-25 15:10:00,49.5,49.53,49.49,49.52,797972.0,44.1909,44.2177,44.182,44.2088,797972.0
2020-11-25 15:20:00,49.52,49.59,49.51,49.58,1186424.0,44.2088,44.2713,44.1998,44.2623,1186424.0
2020-11-25 15:30:00,49.58,49.6,49.55,49.55,1132055.0,44.2623,44.2802,44.2355,44.2355,1132055.0
2020-11-25 15:40:00,49.55,49.58,49.55,49.57,1801474.0,44.2355,44.2623,44.2355,44.2534,1801474.0
2020-11-25 15:50:00,49.56,49.6,49.55,49.58,3975488.0,44.2445,44.2802,44.2355,44.2623,3975488.0
2020-11-27 09:30:00,49.95,50.06,49.91,50.04,1502364.0,44.5926,44.6908,44.5569,44.673,1502364.0
2020-11-27 09:40:00,50.05,50.05,49.98,49.99,691830.0,44.6819,44.6819,44.6194,44.6284,691830.0
2020-11-27 09:50:00,49.99,50.02,49.97,49.99,908916.0,44.6284,44.6551,44.6105,44.6284,908916.0
2020-11-27 10:00:00,49.99,50.03,49.97,50.02,650515.0,44.6284,44.6641,44.6105,44.6551,650515.0
2020-11-27 10:10:00,50.02,50.09,49.99,50.09,654912.0,44.6551,44.7176,44.6284,44.7176,654912.0
2020-11-27 10:20:00,50.08,50.15,50.08,50.13,1163164.0,44.7087,44.7712,44.7087,44.7533,1163164.0
2020-11-27 10:30:00,50.13,50.17,50.12,50.13,1487893.0,44.7533,44.7891,44.7444,44.7533,1487893.0
2020-11-27 10:40:00,50.13,50.14,50.11,50.13,737408.0,44.7533,44.7623,44.7355,44.7533,737408.0
2020-11-27 10:50:00,50.13,50.14,50.1,50.11,910417.0,44.7533,44.7623,44.7266,44.7355,910417.0
2020-11-27 11:00:00,50.11,50.12,50.07,50.09,1002277.0,44.7355,44.7444,44.6998,44.7176,1002277.0
2020-11-27 11:10:00,50.09,50.1,50.05,50.07,533211.0,44.7176,44.7266,44.6819,44.6998,533211.0
2020-11-27 11:20:00,50.07,50.08,50.05,50.07,1000766.0,44.6998,44.7087,44.6819,44.6998,1000766.0
2020-11-27 11:30:00,50.07,50.08,50.02,50.04,935842.0,44.6998,44.7087,44.6551,44.673,935842.0
2020-11-27 11:40:00,50.04,50.05,49.98,49.99,938747.0,44.673,44.6819,44.6194,44.6284,938747.0
2020-11-27 11:50:00,49.99,50.0,49.93,49.95,1075068.0,44.6284,44.6373,44.5748,44.5926,1075068.0
2020-11-27 12:00:00,49.95,49.98,49.93,49.97,763849.0,44.5926,44.6194,44.5748,44.6105,763849.0
2020-11-27 12:10:00,49.97,50.0,49.96,50.0,699206.0,44.6105,44.6373,44.6016,44.6373,699206.0
2020-11-27 12:20:00,49.99,49.99,49.96,49.97,809314.0,44.6284,44.6284,44.6016,44.6105,809314.0
2020-11-27 12:30:00,49.97,49.99,49.96,49.99,989549.0,44.6105,44.6284,44.6016,44.6284,989549.0
2020-11-27 12:40:00,49.98,50.01,49.98,50.01,1319117.0,44.6194,44.6462,44.6194,44.6462,1319117.0
2020-11-27 12:50:00,50.01,50.05,49.96,50.04,4135420.0,44.6462,44.6819,44.6016,44.673,4135420.0
2020-11-30 09:30:00,49.31,49.31,49.08,49.12,3299295.0,44.0213,44.0213,43.816,43.8517,3299295.0
2020-11-30 09:40:00,49.12,49.18,49.07,49.09,1908663.0,43.8517,43.9052,43.807,43.8249,1908663.0
2020-11-30 09:50:00,49.09,49.26,49.09,49.2,854903.0,43.8249,43.9767,43.8249,43.9231,854903.0
2020-11-30 10:00:00,49.2,49.24,49.16,49.16,1169834.0,43.9231,43.9588,43.8874,43.8874,1169834.0
2020-11-30 10:10:00,49.17,49.22,49.14,49.16,1131992.0,43.8963,43.9409,43.8695,43.8874,1131992.0
2020-11-30 10:20:00,49.16,49.18,49.09,49.09,1178427.0,43.8874,43.9052,43.8249,43.8249,1178427.0
2020-11-30 10:30:00,49.09,49.09,49.01,49.03,1679157.0,43.8249,43.8249,43.7535,43.7713,1679157.0
2020-11-30 10:40:00,49.03,49.03,48.88,48.97,2088244.0,43.7713,43.7713,43.6374,43.7178,2088244.0
2020-11-30 10:50:00,48.97,49.02,48.92,48.95,960822.0,43.7178,43.7624,43.6731,43.6999,960822.0
2020-11-30 11:00:00,48.94,48.97,48.9,48.94,1097251.0,43.691,43.7178,43.6553,43.691,1097251.0
2020-11-30 11:10:00,48.94,48.97,48.91,48.91,841578.0,43.691,43.7178,43.6642,43.6642,841578.0
2020-11-30 11:20:00,48.91,48.95,48.77,48.78,1695970.0,43.6642,43.6999,43.5392,43.5481,1695970.0
2020-11-30 11:30:00,48.77,48.88,48.77,48.87,1061436.0,43.5392,43.6374,43.5392,43.6285,1061436.0
2020-11-30 11:40:00,48.87,48.87,48.8,48.84,1639519.0,43.6285,43.6285,43.566,43.6017,1639519.0
2020-11-30 11:50:00,48.84,48.88,48.8,48.84,923152.0,43.6017,43.6374,43.566,43.6017,923152.0
2020-11-30 12:00:00,48.85,48.86,48.82,48.85,844601.0,43.6106,43.6196,43.5838,43.6106,844601.0
2020-11-30 12:10:00,48.85,48.91,48.83,48.86,826483.0,43.6106,43.6642,43.5928,43.6196,826483.0
2020-11-30 12:20:00,48.86,48.89,48.83,48.88,553944.0,43.6196,43.6463,43.5928,43.6374,553944.0
2020-11-30 12:30:00,48.88,48.91,48.86,48.91,499346.0,43.6374,43.6642,43.6196,43.6642,499346.0
2020-11-30 12:40:00,48.91,48.91,48.88,48.9,852743.0,43.6642,43.6642,43.6374,43.6553,852743.0
2020-11-30 12:50:00,48.9,48.93,48.88,48.91,674417.0,43.6553,43.682,43.6374,43.6642,674417.0
2020-11-30 13:00:00,48.91,48.93,48.89,48.91,425674.0,43.6642,43.682,43.6463,43.6642,425674.0
2020-11-30 13:10:00,48.91,48.95,48.89,48.95,433754.0,43.6642,43.6999,43.6463,43.6999,433754.0
2020-11-30 13:20:00,48.95,48.99,48.94,48.97,410236.0,43.6999,43.7356,43.691,43.7178,410236.0
2020-11-30 13:30:00,48.97,49.0,48.96,49.0,306813.0,43.7178,43.7445,43.7088,43.7445,306813.0
2020-11-30 13:40:00,48.99,49.0,48.96,49.0,353089.0,43.7356,43.7445,43.7088,43.7445,353089.0
2020-11-30 13:50:00,48.99,49.0,48.96,48.98,427657.0,43.7356,43.7445,43.7088,43.7267,427657.0
2020-11-30 14:00:00,48.98,48.98,48.94,48.96,408387.0,43.7267,43.7267,43.691,43.7088,408387.0
2020-11-30 14:10:00,48.95,48.98,48.93,48.97,1040359.0,43.6999,43.7267,43.682,43.7178,1040359.0
2020-11-30 14:20:00,48.97,48.98,48.94,48.96,404425.0,43.7178,43.7267,43.691,43.7088,404425.0
2020-11-30 14:30:00,48.96,48.98,48.95,48.96,548841.0,43.7088,43.7267,43.6999,43.7088,548841.0
2020-11-30 14:40:00,48.96,49.0,48.95,48.98,725819.0,43.7088,43.7445,43.6999,43.7267,725819.0
2020-11-30 14:50:00,48.98,49.03,48.95,49.03,889298.0,43.7267,43.7713,43.6999,43.7713,889298.0
2020-11-30 15:00:00,49.03,49.04,48.97,48.98,2297701.0,43.7713,43.7802,43.7178,43.7267,2297701.0
2020-11-30 15:10:00,48.98,48.99,48.94,48.98,1498964.0,43.7267,43.7356,43.691,43.7267,1498964.0
2020-11-30 15:20:00,48.98,48.98,48.87,48.88,1375437.0,43.7267,43.7267,43.6285,43.6374,1375437.0
2020-11-30 15:30:00,48.87,48.91,48.84,48.86,1148095.0,43.6285,43.6642,43.6017,43.6196,1148095.0
2020-11-30 15:40:00,48.86,48.86,48.8,48.81,2274557.0,43.6196,43.6196,43.566,43.5749,2274557.0
2020-11-30 15:50:00,48.81,48.84,48.71,48.74,8406597.0,43.5749,43.6017,43.4856,43.5124,8406597.0
2020-12-01 09:30:00,49.59,49.6,49.34,49.43,2974270.0,44.2713,44.2802,44.0481,44.1284,2974270.0
2020-12-01 09:40:00,49.43,49.53,49.4,49.52,1148309.0,44.1284,44.2177,44.1016,44.2088,1148309.0
2020-12-01 09:50:00,49.52,49.54,49.48,49.54,896612.0,44.2088,44.2266,44.1731,44.2266,896612.0
2020-12-01 10:00:00,49.54,49.58,49.48,49.55,1809951.0,44.2266,44.2623,44.1731,44.2355,1809951.0
2020-12-01 10:10:00,49.54,49.65,49.53,49.63,1486505.0,44.2266,44.3248,44.2177,44.307,1486505.0
2020-12-01 10:20:00,49.63,49.64,49.56,49.6,1108979.0,44.307,44.3159,44.2445,44.2802,1108979.0
2020-12-01 10:30:00,49.6,49.61,49.52,49.52,946898.0,44.2802,44.2891,44.2088,44.2088,946898.0
2020-12-01 10:40:00,49.53,49.62,49.52,49.62,1364965.0,44.2177,44.298,44.2088,44.298,1364965.0
2020-12-01 10:50:00,49.62,49.69,49.62,49.67,1267502.0,44.298,44.3605,44.298,44.3427,1267502.0
2020-12-01 11:00:00,49.67,49.7,49.58,49.68,731342.0,44.3427,44.3695,44.2623,44.3516,731342.0
2020-12-01 11:10:00,49.68,49.72,49.66,49.7,623372.0,44.3516,44.3873,44.3338,44.3695,623372.0
2020-12-01 11:20:00,49.7,49.72,49.67,49.71,650303.0,44.3695,44.3873,44.3427,44.3784,650303.0
2020-12-01 11:30:00,49.71,49.74,49.65,49.69,1286198.0,44.3784,44.4052,44.3248,44.3605,1286198.0
2020-12-01 11:40:00,49.69,49.73,49.69,49.72,696371.0,44.3605,44.3962,44.3605,44.3873,696371.0
2020-12-01 11:50:00,49.72,49.73,49.66,49.67,1222725.0,44.3873,44.3962,44.3338,44.3427,1222725.0
2020-12-01 12:00:00,49.67,49.78,49.66,49.76,1119495.0,44.3427,44.4409,44.3338,44.423,1119495.0
2020-12-01 12:10:00,49.77,49.77,49.73,49.76,470165.0,44.432,44.432,44.3962,44.423,470165.0
2020-12-01 12:20:00,49.76,49.77,49.73,49.76,604564.0,44.423,44.432,44.3962,44.423,604564.0
2020-12-01 12:30:00,49.76,49.77,49.71,49.75,1048023.0,44.423,44.432,44.3784,44.4141,1048023.0
2020-12-01 12:40:00,49.75,49.81,49.73,49.81,1670887.0,44.4141,44.4677,44.3962,44.4677,1670887.0
2020-12-01 12:50:00,49.81,49.83,49.78,49.83,1931894.0,44.4677,44.4855,44.4409,44.4855,1931894.0
2020-12-01 13:00:00,49.83,49.84,49.81,49.84,743254.0,44.4855,44.4944,44.4677,44.4944,743254.0
2020-12-01 13:10:00,49.84,49.84,49.77,49.8,500542.0,44.4944,44.4944,44.432,44.4587,500542.0
2020-12-01 13:20:00,49.8,49.82,49.79,49.82,388882.0,44.4587,44.4766,44.4498,44.4766,388882.0
2020-12-01 13:30:00,49.82,49.85,49.8,49.85,426144.0,44.4766,44.5034,44.4587,44.5034,426144.0
2020-12-01 13:40:00,49.85,49.88,49.84,49.86,546275.0,44.5034,44.5302,44.4944,44.5123,546275.0
2020-12-01 13:50:00,49.86,49.87,49.83,49.87,646576.0,44.5123,44.5212,44.4855,44.5212,646576.0
2020-12-01 14:00:00,49.87,49.87,49.84,49.86,622220.0,44.5212,44.5212,44.4944,44.5123,622220.0
2020-12-01 14:10:00,49.85,49.87,49.85,49.86,460921.0,44.5034,44.5212,44.5034,44.5123,460921.0
2020-12-01 14:20:00,49.86,49.87,49.79,49.8,385101.0,44.5123,44.5212,44.4498,44.4587,385101.0
2020-12-01 14:30:00,49.8,49.8,49.76,49.77,574223.0,44.4587,44.4587,44.423,44.432,574223.0
2020-12-01 14:40:00,49.77,49.82,49.76,49.8,369829.0,44.432,44.4766,44.423,44.4587,369829.0
2020-12-01 14:50:00,49.8,49.8,49.76,49.77,415980.0,44.4587,44.4587,44.423,44.432,415980.0
2020-12-01 15:00:00,49.78,49.78,49.67,49.69,841034.0,44.4409,44.4409,44.3427,44.3605,841034.0
2020-12-01 15:10:00,49.69,49.73,49.65,49.65,775038.0,44.3605,44.3962,44.3248,44.3248,775038.0
2020-12-01 15:20:00,49.65,49.7,49.65,49.69,616629.0,44.3248,44.3695,44.3248,44.3605,616629.0
2020-12-01 15:30:00,49.69,49.69,49.64,49.64,993191.0,44.3605,44.3605,44.3159,44.3159,993191.0
2020-12-01 15:40:00,49.64,49.66,49.62,49.66,1483753.0,44.3159,44.3338,44.298,44.3338,1483753.0
2020-12-01 15:50:00,49.66,49.72,49.63,49.7,7849204.0,44.3338,44.3873,44.307,44.3695,7849204.0
2020-12-02 09:30:00,49.61,49.63,49.42,49.57,1976044.0,44.2891,44.307,44.1195,44.2534,1976044.0
2020-12-02 09:40:00,49.57,49.6,49.53,49.58,1258943.0,44.2534,44.2802,44.2177,44.2623,1258943.0
2020-12-02 09:50:00,49.57,49.72,49.55,49.71,671083.0,44.2534,44.3873,44.2355,44.3784,671083.0
2020-12-02 10:00:00,49.71,49.74,49.68,49.72,635867.0,44.3784,44.4052,44.3516,44.3873,635867.0
2020-12-02 10:10:00,49.72,49.8,49.71,49.77,765895.0,44.3873,44.4587,44.3784,44.432,765895.0
2020-12-02 10:20:00,49.77,49.78,49.67,49.7,4673734.0,44.432,44.4409,44.3427,44.3695,4673734.0
2020-12-02 10:30:00,49.7,49.75,49.68,49.73,758262.0,44.3695,44.4141,44.3516,44.3962,758262.0
2020-12-02 10:40:00,49.73,49.75,49.7,49.71,671081.0,44.3962,44.4141,44.3695,44.3784,671081.0
2020-12-02 10:50:00,49.7,49.73,49.67,49.73,383310.0,44.3695,44.3962,44.3427,44.3962,383310.0
2020-12-02 11:00:00,49.73,49.79,49.72,49.79,463558.0,44.3962,44.4498,44.3873,44.4498,463558.0
2020-12-02 11:10:00,49.79,49.81,49.77,49.8,880610.0,44.4498,44.4677,44.432,44.4587,880610.0
2020-12-02 11:20:00,49.81,49.82,49.77,49.79,822069.0,44.4677,44.4766,44.432,44.4498,822069.0
2020-12-02 11:30:00,49.79,49.82,49.76,49.82,410028.0,44.4498,44.4766,44.423,44.4766,410028.0
2020-12-02 11:40:00,49.82,49.83,49.8,49.83,314851.0,44.4766,44.4855,44.4587,44.4855,314851.0
2020-12-02 11:50:00,49.83,49.84,49.8,49.82,293737.0,44.4855,44.4944,44.4587,44.4766,293737.0
2020-12-02 12:00:00,49.82,49.83,49.79,49.82,149429.0,44.4766,44.4855,44.4498,44.4766,149429.0
2020-12-02 12:10:00,49.83,49.83,49.79,49.82,465244.0,44.4855,44.4855,44.4498,44.4766,465244.0
2020-12-02 12:20:00,49.82,49.84,49.8,49.83,169933.0,44.4766,44.4944,44.4587,44.4855,169933.0
2020-12-02 12:30:00,49.83,49.84,49.79,49.82,302149.0,44.4855,44.4944,44.4498,44.4766,302149.0
2020-12-02 12:40:00,49.82,49.83,49.78,49.79,266761.0,44.4766,44.4855,44.4409,44.4498,266761.0
2020-12-02 12:50:00,49.79,49.82,49.77,49.79,730182.0,44.4498,44.4766,44.432,44.4498,730182.0
2020-12-02 13:00:00,49.79,49.83,49.76,49.82,304550.0,44.4498,44.4855,44.423,44.4766,304550.0
2020-12-02 13:10:00,49.82,49.85,49.81,49.83,381915.0,44.4766,44.5034,44.4677,44.4855,381915.0
2020-12-02 13:20:00,49.83,49.83,49.8,49.8,164094.0,44.4855,44.4855,44.4587,44.4587,164094.0
2020-12-02 13:30:00,49.8,49.82,49.78,49.81,384727.0,44.4587,44.4766,44.4409,44.4677,384727.0
2020-12-02 13:40:00,49.81,49.81,49.75,49.78,327708.0,44.4677,44.4677,44.4141,44.4409,327708.0
2020-12-02 13:50:00,49.77,49.81,49.75,49.77,228556.0,44.432,44.4677,44.4141,44.432,228556.0
2020-12-02 14:00:00,49.77,49.78,49.74,49.75,281762.0,44.432,44.4409,44.4052,44.4141,281762.0
2020-12-02 14:10:00,49.75,49.8,49.74,49.79,720528.0,44.4141,44.4587,44.4052,44.4498,720528.0
2020-12-02 14:20:00,49.79,49.81,49.79,49.8,434777.0,44.4498,44.4677,44.4498,44.4587,434777.0
2020-12-02 14:30:00,49.8,49.84,49.8,49.81,447766.0,44.4587,44.4944,44.4587,44.4677,447766.0
2020-12-02 14:40:00,49.81,49.84,49.79,49.83,458593.0,44.4677,44.4944,44.4498,44.4855,458593.0
2020-12-02 14:50:00,49.83,49.85,49.82,49.84,328008.0,44.4855,44.5034,44.4766,44.4944,328008.0
2020-12-02 15:00:00,49.85,49.86,49.83,49.86,444499.0,44.5034,44.5123,44.4855,44.5123,444499.0
2020-12-02 15:10:00,49.86,49.86,49.83,49.84,434996.0,44.5123,44.5123,44.4855,44.4944,434996.0
2020-12-02 15:20:00,49.84,49.86,49.82,49.83,653252.0,44.4944,44.5123,44.4766,44.4855,653252.0
2020-12-02 15:30:00,49.83,49.85,49.81,49.82,554983.0,44.4855,44.5034,44.4677,44.4766,554983.0
2020-12-02 15:40:00,49.82,49.84,49.8,49.8,821050.0,44.4766,44.4944,44.4587,44.4587,821050.0
2020-12-02 15:50:00,49.8,49.82,49.73,49.77,6947816.0,44.4587,44.4766,44.3962,44.432,6947816.0
2020-12-03 09:30:00,50.23,50.32,50.19,50.3,3792912.0,44.8426,44.923,44.8069,44.9051,3792912.0
2020-12-03 09:40:00,50.31,50.45,50.3,50.45,2834195.0,44.914,45.039,44.9051,45.039,2834195.0
2020-12-03 09:50:00,50.45,50.48,50.4,50.46,1128741.0,45.039,45.0658,44.9944,45.0479,1128741.0
2020-12-03 10:00:00,50.47,50.54,50.46,50.48,1316042.0,45.0569,45.1194,45.0479,45.0658,1316042.0
2020-12-03 10:10:00,50.48,50.54,50.46,50.53,1836992.0,45.0658,45.1194,45.0479,45.1104,1836992.0
2020-12-03 10:20:00,50.54,50.55,50.49,50.51,1732795.0,45.1194,45.1283,45.0747,45.0926,1732795.0
2020-12-03 10:30:00,50.51,50.56,50.5,50.54,2174044.0,45.0926,45.1372,45.0837,45.1194,2174044.0
2020-12-03 10:40:00,50.55,50.58,50.53,50.54,1524768.0,45.1283,45.1551,45.1104,45.1194,1524768.0
2020-12-03 10:50:00,50.54,50.54,50.47,50.48,1485764.0,45.1194,45.1194,45.0569,45.0658,1485764.0
2020-12-03 11:00:00,50.49,50.49,50.42,50.43,1988425.0,45.0747,45.0747,45.0122,45.0212,1988425.0
2020-12-03 11:10:00,50.42,50.47,50.38,50.45,1018055.0,45.0122,45.0569,44.9765,45.039,1018055.0
2020-12-03 11:20:00,50.45,50.49,50.43,50.49,1429727.0,45.039,45.0747,45.0212,45.0747,1429727.0
2020-12-03 11:30:00,50.49,50.5,50.48,50.5,1134959.0,45.0747,45.0837,45.0658,45.0837,1134959.0
2020-12-03 11:40:00,50.5,50.51,50.44,50.46,749807.0,45.0837,45.0926,45.0301,45.0479,749807.0
2020-12-03 11:50:00,50.46,50.48,50.44,50.47,740201.0,45.0479,45.0658,45.0301,45.0569,740201.0
2020-12-03 12:00:00,50.47,50.49,50.43,50.43,1285049.0,45.0569,45.0747,45.0212,45.0212,1285049.0
2020-12-03 12:10:00,50.44,50.44,50.37,50.38,1136889.0,45.0301,45.0301,44.9676,44.9765,1136889.0
2020-12-03 12:20:00,50.38,50.38,50.34,50.38,1006768.0,44.9765,44.9765,44.9408,44.9765,1006768.0
2020-12-03 12:30:00,50.38,50.42,50.36,50.37,799115.0,44.9765,45.0122,44.9587,44.9676,799115.0
2020-12-03 12:40:00,50.37,50.41,50.36,50.41,1659815.0,44.9676,45.0033,44.9587,45.0033,1659815.0
2020-12-03 12:50:00,50.4,50.44,50.4,50.43,1654964.0,44.9944,45.0301,44.9944,45.0212,1654964.0
2020-12-03 13:00:00,50.43,50.44,50.38,50.39,1054693.0,45.0212,45.0301,44.9765,44.9855,1054693.0
2020-12-03 13:10:00,50.39,50.41,50.38,50.4,568402.0,44.9855,45.0033,44.9765,44.9944,568402.0
2020-12-03 13:20:00,50.4,50.4,50.37,50.4,429527.0,44.9944,44.9944,44.9676,44.9944,429527.0
2020-12-03 13:30:00,50.4,50.41,50.38,50.39,448836.0,44.9944,45.0033,44.9765,44.9855,448836.0
2020-12-03 13:40:00,50.39,50.42,50.37,50.41,657660.0,44.9855,45.0122,44.9676,45.0033,657660.0
2020-12-03 13:50:00,50.4,50.4,50.34,50.36,402401.0,44.9944,44.9944,44.9408,44.9587,402401.0
2020-12-03 14:00:00,50.37,50.41,50.36,50.39,256991.0,44.9676,45.0033,44.9587,44.9855,256991.0
2020-12-03 14:10:00,50.39,50.41,50.38,50.4,526166.0,44.9855,45.0033,44.9765,44.9944,526166.0
2020-12-03 14:20:00,50.4,50.42,50.39,50.4,304458.0,44.9944,45.0122,44.9855,44.9944,304458.0
2020-12-03 14:30:00,50.41,50.44,50.4,50.43,431226.0,45.0033,45.0301,44.9944,45.0212,431226.0
2020-12-03 14:40:00,50.43,50.44,50.42,50.43,167849.0,45.0212,45.0301,45.0122,45.0212,167849.0
2020-12-03 14:50:00,50.44,50.45,50.43,50.44,349147.0,45.0301,45.039,45.0212,45.0301,349147.0
2020-12-03 15:00:00,50.43,50.44,50.38,50.4,391110.0,45.0212,45.0301,44.9765,44.9944,391110.0
2020-12-03 15:10:00,50.39,50.43,50.38,50.42,425226.0,44.9855,45.0212,44.9765,45.0122,425226.0
2020-12-03 15:20:00,50.43,50.45,50.41,50.44,762174.0,45.0212,45.039,45.0033,45.0301,762174.0
2020-12-03 15:30:00,50.45,50.45,50.39,50.39,591560.0,45.039,45.039,44.9855,44.9855,591560.0
2020-12-03 15:40:00,50.39,50.4,50.23,50.39,3100684.0,44.9855,44.9944,44.8426,44.9855,3100684.0
2020-12-03 15:50:00,50.39,50.4,50.21,50.33,6820871.0,44.9855,44.9944,44.8248,44.9319,6820871.0
2020-12-04 09:30:00,50.71,50.82,50.69,50.78,2345042.0,45.2711,45.3693,45.2533,45.3336,2345042.0
2020-12-04 09:40:00,50.78,50.82,50.74,50.8,1192968.0,45.3336,45.3693,45.2979,45.3515,1192968.0
2020-12-04 09:50:00,50.8,50.82,50.75,50.77,447646.0,45.3515,45.3693,45.3068,45.3247,447646.0
2020-12-04 10:00:00,50.77,50.8,50.69,50.72,2214115.0,45.3247,45.3515,45.2533,45.2801,2214115.0
2020-12-04 10:10:00,50.72,50.72,50.63,50.68,1753224.0,45.2801,45.2801,45.1997,45.2444,1753224.0
2020-12-04 10:20:00,50.68,50.7,50.64,50.68,751244.0,45.2444,45.2622,45.2086,45.2444,751244.0
2020-12-04 10:30:00,50.68,50.82,50.67,50.82,535986.0,45.2444,45.3693,45.2354,45.3693,535986.0
2020-12-04 10:40:00,50.82,50.83,50.71,50.72,767642.0,45.3693,45.3783,45.2711,45.2801,767642.0
2020-12-04 10:50:00,50.73,50.74,50.68,50.72,1319819.0,45.289,45.2979,45.2444,45.2801,1319819.0
2020-12-04 11:00:00,50.72,50.79,50.71,50.79,758408.0,45.2801,45.3426,45.2711,45.3426,758408.0
2020-12-04 11:10:00,50.79,50.79,50.71,50.73,710081.0,45.3426,45.3426,45.2711,45.289,710081.0
2020-12-04 11:20:00,50.73,50.8,50.72,50.8,459054.0,45.289,45.3515,45.2801,45.3515,459054.0
2020-12-04 11:30:00,50.8,50.81,50.78,50.78,502951.0,45.3515,45.3604,45.3336,45.3336,502951.0
2020-12-04 11:40:00,50.78,50.82,50.77,50.81,726186.0,45.3336,45.3693,45.3247,45.3604,726186.0
2020-12-04 11:50:00,50.8,50.82,50.78,50.8,660164.0,45.3515,45.3693,45.3336,45.3515,660164.0
2020-12-04 12:00:00,50.8,50.83,50.79,50.8,1068666.0,45.3515,45.3783,45.3426,45.3515,1068666.0
2020-12-04 12:10:00,50.8,50.84,50.78,50.83,1216553.0,45.3515,45.3872,45.3336,45.3783,1216553.0
2020-12-04 12:20:00,50.84,50.86,50.83,50.85,541401.0,45.3872,45.405,45.3783,45.3961,541401.0
2020-12-04 12:30:00,50.85,50.86,50.81,50.82,517196.0,45.3961,45.405,45.3604,45.3693,517196.0
2020-12-04 12:40:00,50.82,50.83,50.8,50.82,508456.0,45.3693,45.3783,45.3515,45.3693,508456.0
2020-12-04 12:50:00,50.82,50.83,50.8,50.81,979488.0,45.3693,45.3783,45.3515,45.3604,979488.0
2020-12-04 13:00:00,50.8,50.82,50.78,50.79,530664.0,45.3515,45.3693,45.3336,45.3426,530664.0
2020-12-04 13:10:00,50.79,50.83,50.78,50.82,333914.0,45.3426,45.3783,45.3336,45.3693,333914.0
2020-12-04 13:20:00,50.81,50.82,50.8,50.82,307487.0,45.3604,45.3693,45.3515,45.3693,307487.0
2020-12-04 13:30:00,50.82,50.83,50.81,50.83,193697.0,45.3693,45.3783,45.3604,45.3783,193697.0
2020-12-04 13:40:00,50.82,50.82,50.78,50.8,237475.0,45.3693,45.3693,45.3336,45.3515,237475.0
2020-12-04 13:50:00,50.8,50.83,50.78,50.8,306367.0,45.3515,45.3783,45.3336,45.3515,306367.0
2020-12-04 14:00:00,50.8,50.8,50.78,50.8,314367.0,45.3515,45.3515,45.3336,45.3515,314367.0
2020-12-04 14:10:00,50.8,50.81,50.76,50.8,257241.0,45.3515,45.3604,45.3158,45.3515,257241.0
2020-12-04 14:20:00,50.8,50.81,50.75,50.77,343008.0,45.3515,45.3604,45.3068,45.3247,343008.0
2020-12-04 14:30:00,50.77,50.78,50.74,50.76,489349.0,45.3247,45.3336,45.2979,45.3158,489349.0
2020-12-04 14:40:00,50.76,50.82,50.74,50.82,747873.0,45.3158,45.3693,45.2979,45.3693,747873.0
2020-12-04 14:50:00,50.82,50.85,50.81,50.85,407337.0,45.3693,45.3961,45.3604,45.3961,407337.0
2020-12-04 15:00:00,50.85,50.85,50.82,50.84,434983.0,45.3961,45.3961,45.3693,45.3872,434983.0
2020-12-04 15:10:00,50.84,50.85,50.79,50.84,1035531.0,45.3872,45.3961,45.3426,45.3872,1035531.0
2020-12-04 15:20:00,50.83,50.85,50.81,50.85,380120.0,45.3783,45.3961,45.3604,45.3961,380120.0
2020-12-04 15:30:00,50.85,50.86,50.83,50.85,411266.0,45.3961,45.405,45.3783,45.3961,411266.0
2020-12-04 15:40:00,50.85,50.86,50.81,50.82,925600.0,45.3961,45.405,45.3604,45.3693,925600.0
2020-12-04 15:50:00,50.82,50.88,50.79,50.86,7764558.0,45.3693,45.4229,45.3426,45.405,7764558.0
2020-12-07 09:30:00,50.42,50.42,50.42,50.42,0.0,45.0122,45.0122,45.0122,45.0122,0.0
2020-12-07 09:40:00,50.6,50.87,50.5,50.84,889397.0,45.1729,45.414,45.0837,45.3872,889397.0
2020-12-07 09:50:00,50.84,50.87,50.81,50.87,1029657.0,45.3872,45.414,45.3604,45.414,1029657.0
2020-12-07 10:00:00,50.87,50.89,50.84,50.88,1061773.0,45.414,45.4318,45.3872,45.4229,1061773.0
2020-12-07 10:10:00,50.88,50.91,50.87,50.9,768589.0,45.4229,45.4497,45.414,45.4408,768589.0
2020-12-07 10:20:00,50.9,50.94,50.89,50.9,757582.0,45.4408,45.4765,45.4318,45.4408,757582.0
2020-12-07 10:30:00,50.91,50.93,50.87,50.91,1047971.0,45.4497,45.4675,45.414,45.4497,1047971.0
2020-12-07 10:40:00,50.9,50.93,50.88,50.93,520120.0,45.4408,45.4675,45.4229,45.4675,520120.0
2020-12-07 10:50:00,50.93,50.94,50.91,50.93,1023921.0,45.4675,45.4765,45.4497,45.4675,1023921.0
2020-12-07 11:00:00,50.93,50.98,50.92,50.98,614645.0,45.4675,45.5122,45.4586,45.5122,614645.0
2020-12-07 11:10:00,50.98,50.99,50.95,50.96,361511.0,45.5122,45.5211,45.4854,45.4943,361511.0
2020-12-07 11:20:00,50.96,50.99,50.93,50.98,441617.0,45.4943,45.5211,45.4675,45.5122,441617.0
2020-12-07 11:30:00,50.98,50.99,50.93,50.96,411270.0,45.5122,45.5211,45.4675,45.4943,411270.0
2020-12-07 11:40:00,50.96,50.98,50.94,50.94,329039.0,45.4943,45.5122,45.4765,45.4765,329039.0
2020-12-07 11:50:00,50.94,50.96,50.92,50.94,1256998.0,45.4765,45.4943,45.4586,45.4765,1256998.0
2020-12-07 12:00:00,50.94,50.95,50.9,50.95,471159.0,45.4765,45.4854,45.4408,45.4854,471159.0
2020-12-07 12:10:00,50.95,50.96,50.93,50.94,403856.0,45.4854,45.4943,45.4675,45.4765,403856.0
2020-12-07 12:20:00,50.94,50.97,50.93,50.93,315586.0,45.4765,45.5032,45.4675,45.4675,315586.0
2020-12-07 12:30:00,50.94,50.95,50.92,50.93,363811.0,45.4765,45.4854,45.4586,45.4675,363811.0
2020-12-07 12:40:00,50.94,50.94,50.91,50.94,377832.0,45.4765,45.4765,45.4497,45.4765,377832.0
2020-12-07 12:50:00,50.94,50.95,50.91,50.91,375279.0,45.4765,45.4854,45.4497,45.4497,375279.0
2020-12-07 13:00:00,50.91,50.92,50.87,50.89,239368.0,45.4497,45.4586,45.414,45.4318,239368.0
2020-12-07 13:10:00,50.89,50.89,50.84,50.84,290625.0,45.4318,45.4318,45.3872,45.3872,290625.0
2020-12-07 13:20:00,50.84,50.85,50.81,50.82,489004.0,45.3872,45.3961,45.3604,45.3693,489004.0
2020-12-07 13:30:00,50.82,50.83,50.79,50.8,447571.0,45.3693,45.3783,45.3426,45.3515,447571.0
2020-12-07 13:40:00,50.8,50.81,50.75,50.75,533504.0,45.3515,45.3604,45.3068,45.3068,533504.0
2020-12-07 13:50:00,50.75,50.8,50.75,50.8,296188.0,45.3068,45.3515,45.3068,45.3515,296188.0
2020-12-07 14:00:00,50.79,50.81,50.76,50.8,377232.0,45.3426,45.3604,45.3158,45.3515,377232.0
2020-12-07 14:10:00,50.8,50.81,50.78,50.8,304377.0,45.3515,45.3604,45.3336,45.3515,304377.0
2020-12-07 14:20:00,50.8,50.82,50.79,50.81,346975.0,45.3515,45.3693,45.3426,45.3604,346975.0
2020-12-07 14:30:00,50.8,50.82,50.79,50.8,789571.0,45.3515,45.3693,45.3426,45.3515,789571.0
2020-12-07 14:40:00,50.8,50.82,50.79,50.8,409192.0,45.3515,45.3693,45.3426,45.3515,409192.0
2020-12-07 14:50:00,50.81,50.81,50.74,50.74,663702.0,45.3604,45.3604,45.2979,45.2979,663702.0
2020-12-07 15:00:00,50.74,50.78,50.71,50.72,1065107.0,45.2979,45.3336,45.2711,45.2801,1065107.0
2020-12-07 15:10:00,50.71,50.76,50.71,50.73,1100211.0,45.2711,45.3158,45.2711,45.289,1100211.0
2020-12-07 15:20:00,50.74,50.74,50.7,50.73,1349348.0,45.2979,45.2979,45.2622,45.289,1349348.0
2020-12-07 15:30:00,50.73,50.78,50.72,50.73,1135250.0,45.289,45.3336,45.2801,45.289,1135250.0
2020-12-07 15:40:00,50.73,50.74,50.65,50.69,2663720.0,45.289,45.2979,45.2176,45.2533,2663720.0
2020-12-07 15:50:00,50.69,50.84,50.69,50.84,5875434.0,45.2533,45.3872,45.2533,45.3872,5875434.0
2020-12-08 09:30:00,50.79,50.82,50.74,50.8,1347563.0,45.3426,45.3693,45.2979,45.3515,1347563.0
2020-12-08 09:40:00,50.8,50.84,50.77,50.81,628437.0,45.3515,45.3872,45.3247,45.3604,628437.0
2020-12-08 09:50:00,50.81,50.82,50.76,50.8,923883.0,45.3604,45.3693,45.3158,45.3515,923883.0
2020-12-08 10:00:00,50.8,50.82,50.76,50.82,970104.0,45.3515,45.3693,45.3158,45.3693,970104.0
2020-12-08 10:10:00,50.82,50.83,50.67,50.67,452964.0,45.3693,45.3783,45.2354,45.2354,452964.0
2020-12-08 10:20:00,50.67,50.68,50.62,50.67,876358.0,45.2354,45.2444,45.1908,45.2354,876358.0
2020-12-08 10:30:00,50.67,50.75,50.65,50.73,786497.0,45.2354,45.3068,45.2176,45.289,786497.0
2020-12-08 10:40:00,50.72,50.77,50.71,50.77,304677.0,45.2801,45.3247,45.2711,45.3247,304677.0
2020-12-08 10:50:00,50.76,50.79,50.72,50.79,467700.0,45.3158,45.3426,45.2801,45.3426,467700.0
2020-12-08 11:00:00,50.79,50.83,50.78,50.79,432689.0,45.3426,45.3783,45.3336,45.3426,432689.0
2020-12-08 11:10:00,50.8,50.83,50.79,50.82,262140.0,45.3515,45.3783,45.3426,45.3693,262140.0
2020-12-08 11:20:00,50.82,50.83,50.79,50.83,476188.0,45.3693,45.3783,45.3426,45.3783,476188.0
2020-12-08 11:30:00,50.82,50.85,50.79,50.79,1291721.0,45.3693,45.3961,45.3426,45.3426,1291721.0
2020-12-08 11:40:00,50.8,50.8,50.76,50.79,306726.0,45.3515,45.3515,45.3158,45.3426,306726.0
2020-12-08 11:50:00,50.79,50.82,50.79,50.81,423372.0,45.3426,45.3693,45.3426,45.3604,423372.0
2020-12-08 12:00:00,50.81,50.85,50.79,50.8,368287.0,45.3604,45.3961,45.3426,45.3515,368287.0
2020-12-08 12:10:00,50.8,50.82,50.79,50.8,199870.0,45.3515,45.3693,45.3426,45.3515,199870.0
2020-12-08 12:20:00,50.8,50.8,50.77,50.78,343035.0,45.3515,45.3515,45.3247,45.3336,343035.0
2020-12-08 12:30:00,50.78,50.78,50.72,50.73,296999.0,45.3336,45.3336,45.2801,45.289,296999.0
2020-12-08 12:40:00,50.73,50.74,50.71,50.72,248474.0,45.289,45.2979,45.2711,45.2801,248474.0
2020-12-08 12:50:00,50.71,50.75,50.71,50.73,540675.0,45.2711,45.3068,45.2711,45.289,540675.0
2020-12-08 13:00:00,50.72,50.79,50.72,50.78,254175.0,45.2801,45.3426,45.2801,45.3336,254175.0
2020-12-08 13:10:00,50.78,50.79,50.77,50.78,305681.0,45.3336,45.3426,45.3247,45.3336,305681.0
2020-12-08 13:20:00,50.78,50.79,50.76,50.78,230725.0,45.3336,45.3426,45.3158,45.3336,230725.0
2020-12-08 13:30:00,50.79,50.79,50.76,50.78,287438.0,45.3426,45.3426,45.3158,45.3336,287438.0
2020-12-08 13:40:00,50.78,50.8,50.77,50.79,214478.0,45.3336,45.3515,45.3247,45.3426,214478.0
2020-12-08 13:50:00,50.79,50.81,50.78,50.81,224560.0,45.3426,45.3604,45.3336,45.3604,224560.0
2020-12-08 14:00:00,50.81,50.82,50.78,50.8,274257.0,45.3604,45.3693,45.3336,45.3515,274257.0
2020-12-08 14:10:00,50.79,50.82,50.77,50.81,285782.0,45.3426,45.3693,45.3247,45.3604,285782.0
2020-12-08 14:20:00,50.82,50.85,50.81,50.84,275781.0,45.3693,45.3961,45.3604,45.3872,275781.0
2020-12-08 14:30:00,50.84,50.85,50.79,50.8,268654.0,45.3872,45.3961,45.3426,45.3515,268654.0
2020-12-08 14:40:00,50.8,50.8,50.78,50.79,589628.0,45.3515,45.3515,45.3336,45.3426,589628.0
2020-12-08 14:50:00,50.78,50.82,50.78,50.8,449390.0,45.3336,45.3693,45.3336,45.3515,449390.0
2020-12-08 15:00:00,50.81,50.83,50.8,50.83,295128.0,45.3604,45.3783,45.3515,45.3783,295128.0
2020-12-08 15:10:00,50.83,50.84,50.81,50.83,288598.0,45.3783,45.3872,45.3604,45.3783,288598.0
2020-12-08 15:20:00,50.83,50.84,50.81,50.82,598850.0,45.3783,45.3872,45.3604,45.3693,598850.0
2020-12-08 15:30:00,50.82,50.84,50.81,50.84,527652.0,45.3693,45.3872,45.3604,45.3872,527652.0
2020-12-08 15:40:00,50.83,50.83,50.78,50.78,844635.0,45.3783,45.3783,45.3336,45.3336,844635.0
2020-12-08 15:50:00,50.78,50.87,50.78,50.86,3283703.0,45.3336,45.414,45.3336,45.405,3283703.0
2020-12-09 09:30:00,51.03,51.03,50.82,50.86,1301118.0,45.5568,45.5568,45.3693,45.405,1301118.0
2020-12-09 09:40:00,50.86,50.91,50.83,50.86,753282.0,45.405,45.4497,45.3783,45.405,753282.0
2020-12-09 09:50:00,50.86,50.88,50.81,50.87,798966.0,45.405,45.4229,45.3604,45.414,798966.0
2020-12-09 10:00:00,50.87,50.87,50.79,50.82,268149.0,45.414,45.414,45.3426,45.3693,268149.0
2020-12-09 10:10:00,50.82,50.85,50.72,50.85,1539422.0,45.3693,45.3961,45.2801,45.3961,1539422.0
2020-12-09 10:20:00,50.85,50.85,50.81,50.84,458997.0,45.3961,45.3961,45.3604,45.3872,458997.0
2020-12-09 10:30:00,50.84,50.86,50.74,50.75,330283.0,45.3872,45.405,45.2979,45.3068,330283.0
2020-12-09 10:40:00,50.74,50.78,50.72,50.77,217985.0,45.2979,45.3336,45.2801,45.3247,217985.0
2020-12-09 10:50:00,50.77,50.78,50.73,50.77,237786.0,45.3247,45.3336,45.289,45.3247,237786.0
2020-12-09 11:00:00,50.76,50.76,50.67,50.7,369617.0,45.3158,45.3158,45.2354,45.2622,369617.0
2020-12-09 11:10:00,50.71,50.72,50.66,50.67,306796.0,45.2711,45.2801,45.2265,45.2354,306796.0
2020-12-09 11:20:00,50.66,50.68,50.63,50.66,754647.0,45.2265,45.2444,45.1997,45.2265,754647.0
2020-12-09 11:30:00,50.65,50.69,50.64,50.66,622983.0,45.2176,45.2533,45.2086,45.2265,622983.0
2020-12-09 11:40:00,50.66,50.68,50.6,50.61,318100.0,45.2265,45.2444,45.1729,45.1819,318100.0
2020-12-09 11:50:00,50.61,50.69,50.56,50.69,1684884.0,45.1819,45.2533,45.1372,45.2533,1684884.0
2020-12-09 12:00:00,50.68,50.69,50.64,50.68,798697.0,45.2444,45.2533,45.2086,45.2444,798697.0
2020-12-09 12:10:00,50.68,50.68,50.56,50.56,387964.0,45.2444,45.2444,45.1372,45.1372,387964.0
2020-12-09 12:20:00,50.56,50.58,50.54,50.58,427849.0,45.1372,45.1551,45.1194,45.1551,427849.0
2020-12-09 12:30:00,50.58,50.58,50.49,50.49,611194.0,45.1551,45.1551,45.0747,45.0747,611194.0
2020-12-09 12:40:00,50.49,50.51,50.43,50.44,551466.0,45.0747,45.0926,45.0212,45.0301,551466.0
2020-12-09 12:50:00,50.44,50.52,50.41,50.48,1276980.0,45.0301,45.1015,45.0033,45.0658,1276980.0
2020-12-09 13:00:00,50.47,50.49,50.4,50.48,1310432.0,45.0569,45.0747,44.9944,45.0658,1310432.0
2020-12-09 13:10:00,50.48,50.5,50.44,50.47,1105566.0,45.0658,45.0837,45.0301,45.0569,1105566.0
2020-12-09 13:20:00,50.47,50.5,50.42,50.44,1294082.0,45.0569,45.0837,45.0122,45.0301,1294082.0
2020-12-09 13:30:00,50.44,50.44,50.32,50.35,909980.0,45.0301,45.0301,44.923,44.9497,909980.0
2020-12-09 13:40:00,50.35,50.38,50.31,50.36,575260.0,44.9497,44.9765,44.914,44.9587,575260.0
2020-12-09 13:50:00,50.36,50.37,50.19,50.2,768442.0,44.9587,44.9676,44.8069,44.8158,768442.0
2020-12-09 14:00:00,50.2,50.29,50.19,50.27,772904.0,44.8158,44.8962,44.8069,44.8783,772904.0
2020-12-09 14:10:00,50.27,50.32,50.24,50.3,555041.0,44.8783,44.923,44.8515,44.9051,555041.0
2020-12-09 14:20:00,50.3,50.36,50.28,50.35,1017700.0,44.9051,44.9587,44.8873,44.9497,1017700.0
2020-12-09 14:30:00,50.36,50.36,50.3,50.3,547978.0,44.9587,44.9587,44.9051,44.9051,547978.0
2020-12-09 14:40:00,50.31,50.33,50.27,50.31,594941.0,44.914,44.9319,44.8783,44.914,594941.0
2020-12-09 14:50:00,50.32,50.34,50.28,50.32,384969.0,44.923,44.9408,44.8873,44.923,384969.0
2020-12-09 15:00:00,50.32,50.36,50.29,50.36,585000.0,44.923,44.9587,44.8962,44.9587,585000.0
2020-12-09 15:10:00,50.36,50.37,50.31,50.33,349880.0,44.9587,44.9676,44.914,44.9319,349880.0
2020-12-09 15:20:00,50.33,50.35,50.26,50.29,272383.0,44.9319,44.9497,44.8694,44.8962,272383.0
2020-12-09 15:30:00,50.29,50.34,50.29,50.33,935817.0,44.8962,44.9408,44.8962,44.9319,935817.0
2020-12-09 15:40:00,50.33,50.44,50.32,50.4,1074944.0,44.9319,45.0301,44.923,44.9944,1074944.0
2020-12-09 15:50:00,50.4,50.48,50.4,50.41,3541599.0,44.9944,45.0658,44.9944,45.0033,3541599.0
2020-12-10 09:30:00,50.37,50.63,50.34,50.63,2118732.0,44.9676,45.1997,44.9408,45.1997,2118732.0
2020-12-10 09:40:00,50.63,50.73,50.6,50.73,1123608.0,45.1997,45.289,45.1729,45.289,1123608.0
2020-12-10 09:50:00,50.73,50.85,50.73,50.81,1285377.0,45.289,45.3961,45.289,45.3604,1285377.0
2020-12-10 10:00:00,50.82,50.86,50.78,50.84,940871.0,45.3693,45.405,45.3336,45.3872,940871.0
2020-12-10 10:10:00,50.85,50.85,50.77,50.82,379393.0,45.3961,45.3961,45.3247,45.3693,379393.0
2020-12-10 10:20:00,50.82,50.86,50.81,50.84,317094.0,45.3693,45.405,45.3604,45.3872,317094.0
2020-12-10 10:30:00,50.84,50.94,50.82,50.94,640045.0,45.3872,45.4765,45.3693,45.4765,640045.0
2020-12-10 10:40:00,50.93,50.96,50.9,50.91,409072.0,45.4675,45.4943,45.4408,45.4497,409072.0
2020-12-10 10:50:00,50.92,50.98,50.92,50.95,615377.0,45.4586,45.5122,45.4586,45.4854,615377.0
2020-12-10 11:00:00,50.95,51.0,50.93,50.95,654067.0,45.4854,45.53,45.4675,45.4854,654067.0
2020-12-10 11:10:00,50.95,51.0,50.92,51.0,372106.0,45.4854,45.53,45.4586,45.53,372106.0
2020-12-10 11:20:00,51.0,51.02,50.95,50.96,361142.0,45.53,45.5479,45.4854,45.4943,361142.0
2020-12-10 11:30:00,50.96,50.98,50.9,50.91,623399.0,45.4943,45.5122,45.4408,45.4497,623399.0
2020-12-10 11:40:00,50.92,50.92,50.86,50.9,1029392.0,45.4586,45.4586,45.405,45.4408,1029392.0
2020-12-10 11:50:00,50.9,50.9,50.82,50.86,606976.0,45.4408,45.4408,45.3693,45.405,606976.0
2020-12-10 12:00:00,50.85,50.95,50.84,50.95,557215.0,45.3961,45.4854,45.3872,45.4854,557215.0
2020-12-10 12:10:00,50.95,50.96,50.92,50.94,537860.0,45.4854,45.4943,45.4586,45.4765,537860.0
2020-12-10 12:20:00,50.94,50.95,50.9,50.94,175730.0,45.4765,45.4854,45.4408,45.4765,175730.0
2020-12-10 12:30:00,50.95,50.98,50.94,50.95,257732.0,45.4854,45.5122,45.4765,45.4854,257732.0
2020-12-10 12:40:00,50.95,50.97,50.92,50.93,367974.0,45.4854,45.5032,45.4586,45.4675,367974.0
2020-12-10 12:50:00,50.92,50.93,50.86,50.9,503699.0,45.4586,45.4675,45.405,45.4408,503699.0
2020-12-10 13:00:00,50.89,50.96,50.87,50.96,457213.0,45.4318,45.4943,45.414,45.4943,457213.0
2020-12-10 13:10:00,50.95,51.0,50.94,51.0,276067.0,45.4854,45.53,45.4765,45.53,276067.0
2020-12-10 13:20:00,51.0,51.02,50.98,51.0,346373.0,45.53,45.5479,45.5122,45.53,346373.0
2020-12-10 13:30:00,51.01,51.02,50.97,50.99,276094.0,45.539,45.5479,45.5032,45.5211,276094.0
2020-12-10 13:40:00,50.99,51.01,50.97,50.97,395210.0,45.5211,45.539,45.5032,45.5032,395210.0
2020-12-10 13:50:00,50.97,51.02,50.97,51.01,307217.0,45.5032,45.5479,45.5032,45.539,307217.0
2020-12-10 14:00:00,51.01,51.02,50.95,50.97,415203.0,45.539,45.5479,45.4854,45.5032,415203.0
2020-12-10 14:10:00,50.97,50.97,50.91,50.93,240660.0,45.5032,45.5032,45.4497,45.4675,240660.0
2020-12-10 14:20:00,50.94,50.95,50.91,50.93,171085.0,45.4765,45.4854,45.4497,45.4675,171085.0
2020-12-10 14:30:00,50.92,50.97,50.91,50.97,200963.0,45.4586,45.5032,45.4497,45.5032,200963.0
2020-12-10 14:40:00,50.97,51.0,50.96,50.99,231319.0,45.5032,45.53,45.4943,45.5211,231319.0
2020-12-10 14:50:00,50.98,51.0,50.93,50.95,331568.0,45.5122,45.53,45.4675,45.4854,331568.0
2020-12-10 15:00:00,50.95,50.99,50.94,50.97,409984.0,45.4854,45.5211,45.4765,45.5032,409984.0
2020-12-10 15:10:00,50.98,51.04,50.96,51.04,510876.0,45.5122,45.5657,45.4943,45.5657,510876.0
2020-12-10 15:20:00,51.03,51.06,51.02,51.04,675089.0,45.5568,45.5836,45.5479,45.5657,675089.0
2020-12-10 15:30:00,51.05,51.09,51.04,51.08,774423.0,45.5747,45.6104,45.5657,45.6014,774423.0
2020-12-10 15:40:00,51.08,51.14,51.07,51.1,1869123.0,45.6014,45.655,45.5925,45.6193,1869123.0
2020-12-10 15:50:00,51.1,51.11,51.04,51.07,6598625.0,45.6193,45.6282,45.5657,45.5925,6598625.0
2020-12-11 09:30:00,50.77,50.82,50.68,50.77,2040117.0,45.3247,45.3693,45.2444,45.3247,2040117.0
2020-12-11 09:40:00,50.76,50.79,50.63,50.73,1069715.0,45.3158,45.3426,45.1997,45.289,1069715.0
2020-12-11 09:50:00,50.73,50.79,50.68,50.75,882671.0,45.289,45.3426,45.2444,45.3068,882671.0
2020-12-11 10:00:00,50.75,50.82,50.74,50.79,524197.0,45.3068,45.3693,45.2979,45.3426,524197.0
2020-12-11 10:10:00,50.78,50.88,50.77,50.87,447443.0,45.3336,45.4229,45.3247,45.414,447443.0
2020-12-11 10:20:00,50.87,50.91,50.84,50.87,808223.0,45.414,45.4497,45.3872,45.414,808223.0
2020-12-11 10:30:00,50.87,50.87,50.81,50.84,499993.0,45.414,45.414,45.3604,45.3872,499993.0
2020-12-11 10:40:00,50.84,50.86,50.8,50.8,295054.0,45.3872,45.405,45.3515,45.3515,295054.0
2020-12-11 10:50:00,50.8,50.81,50.74,50.78,725653.0,45.3515,45.3604,45.2979,45.3336,725653.0
2020-12-11 11:00:00,50.79,50.86,50.78,50.82,479782.0,45.3426,45.405,45.3336,45.3693,479782.0
2020-12-11 11:10:00,50.83,50.86,50.78,50.86,621015.0,45.3783,45.405,45.3336,45.405,621015.0
2020-12-11 11:20:00,50.85,50.86,50.78,50.79,548765.0,45.3961,45.405,45.3336,45.3426,548765.0
2020-12-11 11:30:00,50.79,50.81,50.76,50.77,487239.0,45.3426,45.3604,45.3158,45.3247,487239.0
2020-12-11 11:40:00,50.77,50.82,50.75,50.81,522562.0,45.3247,45.3693,45.3068,45.3604,522562.0
2020-12-11 11:50:00,50.81,50.83,50.78,50.81,468664.0,45.3604,45.3783,45.3336,45.3604,468664.0
2020-12-11 12:00:00,50.81,50.84,50.78,50.79,397936.0,45.3604,45.3872,45.3336,45.3426,397936.0
2020-12-11 12:10:00,50.79,50.8,50.71,50.72,366632.0,45.3426,45.3515,45.2711,45.2801,366632.0
2020-12-11 12:20:00,50.72,50.72,50.68,50.71,325816.0,45.2801,45.2801,45.2444,45.2711,325816.0
2020-12-11 12:30:00,50.7,50.71,50.65,50.66,365718.0,45.2622,45.2711,45.2176,45.2265,365718.0
2020-12-11 12:40:00,50.66,50.71,50.66,50.7,538181.0,45.2265,45.2711,45.2265,45.2622,538181.0
2020-12-11 12:50:00,50.7,50.78,50.69,50.77,928695.0,45.2622,45.3336,45.2533,45.3247,928695.0
2020-12-11 13:00:00,50.76,50.77,50.73,50.74,459763.0,45.3158,45.3247,45.289,45.2979,459763.0
2020-12-11 13:10:00,50.75,50.79,50.74,50.76,435468.0,45.3068,45.3426,45.2979,45.3158,435468.0
2020-12-11 13:20:00,50.76,50.76,50.71,50.73,458976.0,45.3158,45.3158,45.2711,45.289,458976.0
2020-12-11 13:30:00,50.74,50.8,50.73,50.78,355870.0,45.2979,45.3515,45.289,45.3336,355870.0
2020-12-11 13:40:00,50.78,50.8,50.77,50.78,339015.0,45.3336,45.3515,45.3247,45.3336,339015.0
2020-12-11 13:50:00,50.79,50.84,50.78,50.83,574285.0,45.3426,45.3872,45.3336,45.3783,574285.0
2020-12-11 14:00:00,50.83,50.83,50.77,50.8,350400.0,45.3783,45.3783,45.3247,45.3515,350400.0
2020-12-11 14:10:00,50.8,50.81,50.79,50.8,326383.0,45.3515,45.3604,45.3426,45.3515,326383.0
2020-12-11 14:20:00,50.8,50.84,50.79,50.82,340112.0,45.3515,45.3872,45.3426,45.3693,340112.0
2020-12-11 14:30:00,50.82,50.87,50.81,50.86,1154297.0,45.3693,45.414,45.3604,45.405,1154297.0
2020-12-11 14:40:00,50.86,50.88,50.84,50.86,347296.0,45.405,45.4229,45.3872,45.405,347296.0
2020-12-11 14:50:00,50.86,50.87,50.83,50.87,519194.0,45.405,45.414,45.3783,45.414,519194.0
2020-12-11 15:00:00,50.87,50.87,50.82,50.84,529352.0,45.414,45.414,45.3693,45.3872,529352.0
2020-12-11 15:10:00,50.84,50.88,50.83,50.87,625183.0,45.3872,45.4229,45.3783,45.414,625183.0
2020-12-11 15:20:00,50.86,50.87,50.82,50.83,856880.0,45.405,45.414,45.3693,45.3783,856880.0
2020-12-11 15:30:00,50.82,50.85,50.78,50.78,1238472.0,45.3693,45.3961,45.3336,45.3336,1238472.0
2020-12-11 15:40:00,50.78,50.79,50.71,50.73,1509402.0,45.3336,45.3426,45.2711,45.289,1509402.0
2020-12-11 15:50:00,50.73,50.75,50.69,50.74,3827655.0,45.289,45.3068,45.2533,45.2979,3827655.0
2020-12-14 09:30:00,50.32,50.35,50.19,50.28,2874890.0,45.3897,45.4168,45.2725,45.3536,2874890.0
2020-12-14 09:40:00,50.27,50.27,50.18,50.19,1054757.0,45.3446,45.3446,45.2634,45.2725,1054757.0
2020-12-14 09:50:00,50.19,50.22,50.16,50.21,892418.0,45.2725,45.2995,45.2454,45.2905,892418.0
2020-12-14 10:00:00,50.21,50.23,50.15,50.15,584333.0,45.2905,45.3085,45.2364,45.2364,584333.0
2020-12-14 10:10:00,50.15,50.17,50.12,50.14,523998.0,45.2364,45.2544,45.2093,45.2274,523998.0
2020-12-14 10:20:00,50.13,50.2,50.1,50.2,277370.0,45.2183,45.2815,45.1913,45.2815,277370.0
2020-12-14 10:30:00,50.19,50.21,50.15,50.17,711143.0,45.2725,45.2905,45.2364,45.2544,711143.0
2020-12-14 10:40:00,50.17,50.2,50.14,50.16,460299.0,45.2544,45.2815,45.2274,45.2454,460299.0
2020-12-14 10:50:00,50.15,50.17,50.09,50.1,476277.0,45.2364,45.2544,45.1823,45.1913,476277.0
2020-12-14 11:00:00,50.09,50.12,50.05,50.05,380035.0,45.1823,45.2093,45.1462,45.1462,380035.0
2020-12-14 11:10:00,50.05,50.15,50.05,50.15,776483.0,45.1462,45.2364,45.1462,45.2364,776483.0
2020-12-14 11:20:00,50.15,50.16,50.08,50.08,215454.0,45.2364,45.2454,45.1732,45.1732,215454.0
2020-12-14 11:30:00,50.08,50.12,50.04,50.06,1521137.0,45.1732,45.2093,45.1372,45.1552,1521137.0
2020-12-14 11:40:00,50.06,50.14,50.06,50.13,931509.0,45.1552,45.2274,45.1552,45.2183,931509.0
2020-12-14 11:50:00,50.13,50.16,50.13,50.15,430094.0,45.2183,45.2454,45.2183,45.2364,430094.0
2020-12-14 12:00:00,50.16,50.17,50.13,50.15,338885.0,45.2454,45.2544,45.2183,45.2364,338885.0
2020-12-14 12:10:00,50.16,50.18,50.12,50.13,827183.0,45.2454,45.2634,45.2093,45.2183,827183.0
2020-12-14 12:20:00,50.13,50.15,50.11,50.12,369018.0,45.2183,45.2364,45.2003,45.2093,369018.0
2020-12-14 12:30:00,50.12,50.13,50.1,50.11,331494.0,45.2093,45.2183,45.1913,45.2003,331494.0
2020-12-14 12:40:00,50.12,50.12,50.07,50.08,538382.0,45.2093,45.2093,45.1642,45.1732,538382.0
2020-12-14 12:50:00,50.09,50.09,50.04,50.07,1528375.0,45.1823,45.1823,45.1372,45.1642,1528375.0
2020-12-14 13:00:00,50.07,50.09,50.01,50.02,541675.0,45.1642,45.1823,45.1101,45.1191,541675.0
2020-12-14 13:10:00,50.02,50.08,50.01,50.08,568870.0,45.1191,45.1732,45.1101,45.1732,568870.0
2020-12-14 13:20:00,50.08,50.11,50.07,50.1,790041.0,45.1732,45.2003,45.1642,45.1913,790041.0
2020-12-14 13:30:00,50.11,50.13,50.1,50.11,349789.0,45.2003,45.2183,45.1913,45.2003,349789.0
2020-12-14 13:40:00,50.12,50.13,50.07,50.09,777574.0,45.2093,45.2183,45.1642,45.1823,777574.0
2020-12-14 13:50:00,50.1,50.13,50.09,50.11,280299.0,45.1913,45.2183,45.1823,45.2003,280299.0
2020-12-14 14:00:00,50.12,50.13,50.08,50.11,170186.0,45.2093,45.2183,45.1732,45.2003,170186.0
2020-12-14 14:10:00,50.12,50.13,50.08,50.13,223497.0,45.2093,45.2183,45.1732,45.2183,223497.0
2020-12-14 14:20:00,50.12,50.15,50.1,50.13,294106.0,45.2093,45.2364,45.1913,45.2183,294106.0
2020-12-14 14:30:00,50.12,50.14,50.08,50.09,492713.0,45.2093,45.2274,45.1732,45.1823,492713.0
2020-12-14 14:40:00,50.09,50.12,50.09,50.11,711425.0,45.1823,45.2093,45.1823,45.2003,711425.0
2020-12-14 14:50:00,50.12,50.13,50.1,50.12,397527.0,45.2093,45.2183,45.1913,45.2093,397527.0
2020-12-14 15:00:00,50.12,50.13,50.1,50.1,169801.0,45.2093,45.2183,45.1913,45.1913,169801.0
2020-12-14 15:10:00,50.11,50.13,50.1,50.11,287278.0,45.2003,45.2183,45.1913,45.2003,287278.0
2020-12-14 15:20:00,50.11,50.13,50.1,50.11,355858.0,45.2003,45.2183,45.1913,45.2003,355858.0
2020-12-14 15:30:00,50.1,50.11,50.0,50.01,1078455.0,45.1913,45.2003,45.1011,45.1101,1078455.0
2020-12-14 15:40:00,50.01,50.02,49.99,50.01,1347534.0,45.1101,45.1191,45.0921,45.1101,1347534.0
2020-12-14 15:50:00,50.01,50.02,49.91,49.91,4765263.0,45.1101,45.1191,45.0199,45.0199,4765263.0
2020-12-15 09:30:00,50.16,50.17,50.02,50.04,1940016.0,45.2454,45.2544,45.1191,45.1372,1940016.0
2020-12-15 09:40:00,50.03,50.1,50.03,50.09,903316.0,45.1281,45.1913,45.1281,45.1823,903316.0
2020-12-15 09:50:00,50.09,50.17,50.08,50.15,1300601.0,45.1823,45.2544,45.1732,45.2364,1300601.0
2020-12-15 10:00:00,50.15,50.19,50.12,50.12,1036516.0,45.2364,45.2725,45.2093,45.2093,1036516.0
2020-12-15 10:10:00,50.12,50.18,50.11,50.16,1513576.0,45.2093,45.2634,45.2003,45.2454,1513576.0
2020-12-15 10:20:00,50.16,50.23,50.16,50.19,1698426.0,45.2454,45.3085,45.2454,45.2725,1698426.0
2020-12-15 10:30:00,50.19,50.23,50.17,50.18,553696.0,45.2725,45.3085,45.2544,45.2634,553696.0
2020-12-15 10:40:00,50.18,50.22,50.18,50.2,471197.0,45.2634,45.2995,45.2634,45.2815,471197.0
2020-12-15 10:50:00,50.2,50.23,50.17,50.18,473881.0,45.2815,45.3085,45.2544,45.2634,473881.0
2020-12-15 11:00:00,50.17,50.18,50.09,50.16,870549.0,45.2544,45.2634,45.1823,45.2454,870549.0
2020-12-15 11:10:00,50.16,50.19,50.15,50.19,1033262.0,45.2454,45.2725,45.2364,45.2725,1033262.0
2020-12-15 11:20:00,50.18,50.21,50.15,50.2,1634986.0,45.2634,45.2905,45.2364,45.2815,1634986.0
2020-12-15 11:30:00,50.2,50.24,50.18,50.23,1331639.0,45.2815,45.3176,45.2634,45.3085,1331639.0
2020-12-15 11:40:00,50.23,50.25,50.16,50.19,377821.0,45.3085,45.3266,45.2454,45.2725,377821.0
2020-12-15 11:50:00,50.19,50.19,50.14,50.16,397912.0,45.2725,45.2725,45.2274,45.2454,397912.0
2020-12-15 12:00:00,50.16,50.23,50.15,50.22,518731.0,45.2454,45.3085,45.2364,45.2995,518731.0
2020-12-15 12:10:00,50.22,50.25,50.21,50.23,284167.0,45.2995,45.3266,45.2905,45.3085,284167.0
2020-12-15 12:20:00,50.23,50.26,50.23,50.25,506961.0,45.3085,45.3356,45.3085,45.3266,506961.0
2020-12-15 12:30:00,50.25,50.28,50.23,50.27,227688.0,45.3266,45.3536,45.3085,45.3446,227688.0
2020-12-15 12:40:00,50.27,50.31,50.26,50.29,541646.0,45.3446,45.3807,45.3356,45.3627,541646.0
2020-12-15 12:50:00,50.29,50.31,50.27,50.31,365874.0,45.3627,45.3807,45.3446,45.3807,365874.0
2020-12-15 13:00:00,50.31,50.35,50.3,50.34,593372.0,45.3807,45.4168,45.3717,45.4078,593372.0
2020-12-15 13:10:00,50.34,50.37,50.33,50.37,444103.0,45.4078,45.4348,45.3987,45.4348,444103.0
2020-12-15 13:20:00,50.37,50.37,50.34,50.34,459203.0,45.4348,45.4348,45.4078,45.4078,459203.0
2020-12-15 13:30:00,50.35,50.36,50.33,50.35,232127.0,45.4168,45.4258,45.3987,45.4168,232127.0
2020-12-15 13:40:00,50.35,50.36,50.33,50.34,263518.0,45.4168,45.4258,45.3987,45.4078,263518.0
2020-12-15 13:50:00,50.34,50.35,50.32,50.34,237931.0,45.4078,45.4168,45.3897,45.4078,237931.0
2020-12-15 14:00:00,50.34,50.37,50.31,50.37,378399.0,45.4078,45.4348,45.3807,45.4348,378399.0
2020-12-15 14:10:00,50.37,50.4,50.36,50.39,237840.0,45.4348,45.4619,45.4258,45.4529,237840.0
2020-12-15 14:20:00,50.4,50.4,50.35,50.38,342985.0,45.4619,45.4619,45.4168,45.4438,342985.0
2020-12-15 14:30:00,50.39,50.39,50.36,50.39,264195.0,45.4529,45.4529,45.4258,45.4529,264195.0
2020-12-15 14:40:00,50.39,50.4,50.37,50.38,224629.0,45.4529,45.4619,45.4348,45.4438,224629.0
2020-12-15 14:50:00,50.38,50.41,50.37,50.4,332114.0,45.4438,45.4709,45.4348,45.4619,332114.0
2020-12-15 15:00:00,50.4,50.43,50.39,50.4,256740.0,45.4619,45.4889,45.4529,45.4619,256740.0
2020-12-15 15:10:00,50.41,50.43,50.4,50.41,287640.0,45.4709,45.4889,45.4619,45.4709,287640.0
2020-12-15 15:20:00,50.41,50.45,50.41,50.44,737069.0,45.4709,45.507,45.4709,45.498,737069.0
2020-12-15 15:30:00,50.43,50.47,50.42,50.46,2370219.0,45.4889,45.525,45.4799,45.516,2370219.0
2020-12-15 15:40:00,50.46,50.46,50.42,50.46,1469335.0,45.516,45.516,45.4799,45.516,1469335.0
2020-12-15 15:50:00,50.45,50.51,50.41,50.49,4488683.0,45.507,45.5611,45.4709,45.5431,4488683.0
2020-12-16 09:30:00,50.58,50.68,50.51,50.6,1718645.0,45.6243,45.7145,45.5611,45.6423,1718645.0
2020-12-16 09:40:00,50.6,50.63,50.56,50.57,1134443.0,45.6423,45.6694,45.6062,45.6152,1134443.0
2020-12-16 09:50:00,50.58,50.64,50.57,50.62,1315695.0,45.6243,45.6784,45.6152,45.6603,1315695.0
2020-12-16 10:00:00,50.63,50.64,50.59,50.61,791861.0,45.6694,45.6784,45.6333,45.6513,791861.0
2020-12-16 10:10:00,50.6,50.6,50.52,50.55,695532.0,45.6423,45.6423,45.5701,45.5972,695532.0
2020-12-16 10:20:00,50.54,50.61,50.47,50.6,493029.0,45.5882,45.6513,45.525,45.6423,493029.0
2020-12-16 10:30:00,50.61,50.69,50.59,50.68,872241.0,45.6513,45.7235,45.6333,45.7145,872241.0
2020-12-16 10:40:00,50.68,50.69,50.64,50.67,462664.0,45.7145,45.7235,45.6784,45.7054,462664.0
2020-12-16 10:50:00,50.66,50.68,50.63,50.65,622061.0,45.6964,45.7145,45.6694,45.6874,622061.0
2020-12-16 11:00:00,50.65,50.69,50.63,50.66,417982.0,45.6874,45.7235,45.6694,45.6964,417982.0
2020-12-16 11:10:00,50.67,50.69,50.6,50.62,342041.0,45.7054,45.7235,45.6423,45.6603,342041.0
2020-12-16 11:20:00,50.61,50.64,50.58,50.61,441935.0,45.6513,45.6784,45.6243,45.6513,441935.0
2020-12-16 11:30:00,50.61,50.65,50.59,50.65,379136.0,45.6513,45.6874,45.6333,45.6874,379136.0
2020-12-16 11:40:00,50.66,50.7,50.64,50.69,312213.0,45.6964,45.7325,45.6784,45.7235,312213.0
2020-12-16 11:50:00,50.7,50.71,50.68,50.71,444008.0,45.7325,45.7415,45.7145,45.7415,444008.0
2020-12-16 12:00:00,50.71,50.72,50.68,50.72,602659.0,45.7415,45.7505,45.7145,45.7505,602659.0
2020-12-16 12:10:00,50.72,50.72,50.69,50.71,569154.0,45.7505,45.7505,45.7235,45.7415,569154.0
2020-12-16 12:20:00,50.7,50.71,50.67,50.7,527720.0,45.7325,45.7415,45.7054,45.7325,527720.0
2020-12-16 12:30:00,50.7,50.72,50.66,50.71,259101.0,45.7325,45.7505,45.6964,45.7415,259101.0
2020-12-16 12:40:00,50.71,50.71,50.68,50.7,235013.0,45.7415,45.7415,45.7145,45.7325,235013.0
2020-12-16 12:50:00,50.69,50.74,50.67,50.74,449356.0,45.7235,45.7686,45.7054,45.7686,449356.0
2020-12-16 13:00:00,50.73,50.74,50.66,50.69,197200.0,45.7596,45.7686,45.6964,45.7235,197200.0
2020-12-16 13:10:00,50.69,50.74,50.68,50.73,350713.0,45.7235,45.7686,45.7145,45.7596,350713.0
2020-12-16 13:20:00,50.73,50.73,50.68,50.7,233973.0,45.7596,45.7596,45.7145,45.7325,233973.0
2020-12-16 13:30:00,50.69,50.7,50.68,50.69,477612.0,45.7235,45.7325,45.7145,45.7235,477612.0
2020-12-16 13:40:00,50.69,50.69,50.66,50.69,966325.0,45.7235,45.7235,45.6964,45.7235,966325.0
2020-12-16 13:50:00,50.69,50.71,50.68,50.7,524268.0,45.7235,45.7415,45.7145,45.7325,524268.0
2020-12-16 14:00:00,50.71,50.72,50.54,50.6,2504545.0,45.7415,45.7505,45.5882,45.6423,2504545.0
2020-12-16 14:10:00,50.59,50.62,50.51,50.53,539657.0,45.6333,45.6603,45.5611,45.5792,539657.0
2020-12-16 14:20:00,50.53,50.62,50.52,50.6,366573.0,45.5792,45.6603,45.5701,45.6423,366573.0
2020-12-16 14:30:00,50.61,50.75,50.59,50.71,789580.0,45.6513,45.7776,45.6333,45.7415,789580.0
2020-12-16 14:40:00,50.71,50.76,50.68,50.75,872384.0,45.7415,45.7866,45.7145,45.7776,872384.0
2020-12-16 14:50:00,50.76,50.76,50.72,50.73,646306.0,45.7866,45.7866,45.7505,45.7596,646306.0
2020-12-16 15:00:00,50.73,50.77,50.7,50.72,695113.0,45.7596,45.7956,45.7325,45.7505,695113.0
2020-12-16 15:10:00,50.73,50.77,50.71,50.77,438646.0,45.7596,45.7956,45.7415,45.7956,438646.0
2020-12-16 15:20:00,50.77,50.8,50.75,50.77,561732.0,45.7956,45.8227,45.7776,45.7956,561732.0
2020-12-16 15:30:00,50.76,50.8,50.74,50.77,908370.0,45.7866,45.8227,45.7686,45.7956,908370.0
2020-12-16 15:40:00,50.77,50.78,50.74,50.77,890790.0,45.7956,45.8047,45.7686,45.7956,890790.0
2020-12-16 15:50:00,50.77,50.77,50.69,50.7,3778285.0,45.7956,45.7956,45.7235,45.7325,3778285.0
2020-12-17 09:30:00,51.05,51.06,50.91,51.04,2459594.0,46.0482,46.0572,45.9219,46.0392,2459594.0
2020-12-17 09:40:00,51.04,51.11,51.0,51.09,1355035.0,46.0392,46.1023,46.0031,46.0843,1355035.0
2020-12-17 09:50:00,51.09,51.1,50.97,51.03,537118.0,46.0843,46.0933,45.976,46.0302,537118.0
2020-12-17 10:00:00,51.03,51.05,50.97,51.03,752862.0,46.0302,46.0482,45.976,46.0302,752862.0
2020-12-17 10:10:00,51.03,51.05,50.98,51.0,664442.0,46.0302,46.0482,45.9851,46.0031,664442.0
2020-12-17 10:20:00,51.0,51.01,50.95,50.99,573778.0,46.0031,46.0121,45.958,45.9941,573778.0
2020-12-17 10:30:00,50.99,51.0,50.93,50.96,715329.0,45.9941,46.0031,45.94,45.967,715329.0
2020-12-17 10:40:00,50.96,50.97,50.89,50.94,500015.0,45.967,45.976,45.9039,45.949,500015.0
2020-12-17 10:50:00,50.94,50.96,50.91,50.96,907541.0,45.949,45.967,45.9219,45.967,907541.0
2020-12-17 11:00:00,50.96,50.96,50.91,50.95,1082614.0,45.967,45.967,45.9219,45.958,1082614.0
2020-12-17 11:10:00,50.95,50.97,50.94,50.96,439918.0,45.958,45.976,45.949,45.967,439918.0
2020-12-17 11:20:00,50.96,50.99,50.95,50.98,602753.0,45.967,45.9941,45.958,45.9851,602753.0
2020-12-17 11:30:00,50.98,50.99,50.95,50.98,309680.0,45.9851,45.9941,45.958,45.9851,309680.0
2020-12-17 11:40:00,50.97,50.99,50.95,50.97,625320.0,45.976,45.9941,45.958,45.976,625320.0
2020-12-17 11:50:00,50.97,50.98,50.94,50.98,577947.0,45.976,45.9851,45.949,45.9851,577947.0
2020-12-17 12:00:00,50.98,50.99,50.95,50.98,420827.0,45.9851,45.9941,45.958,45.9851,420827.0
2020-12-17 12:10:00,50.97,50.98,50.94,50.95,308332.0,45.976,45.9851,45.949,45.958,308332.0
2020-12-17 12:20:00,50.95,50.98,50.95,50.98,626316.0,45.958,45.9851,45.958,45.9851,626316.0
2020-12-17 12:30:00,50.98,51.01,50.98,50.99,302730.0,45.9851,46.0121,45.9851,45.9941,302730.0
2020-12-17 12:40:00,51.0,51.01,50.98,50.99,191029.0,46.0031,46.0121,45.9851,45.9941,191029.0
2020-12-17 12:50:00,51.0,51.0,50.98,50.99,166498.0,46.0031,46.0031,45.9851,45.9941,166498.0
2020-12-17 13:00:00,51.0,51.0,50.96,50.97,399005.0,46.0031,46.0031,45.967,45.976,399005.0
2020-12-17 13:10:00,50.97,50.98,50.96,50.97,392649.0,45.976,45.9851,45.967,45.976,392649.0
2020-12-17 13:20:00,50.96,50.97,50.95,50.95,467729.0,45.967,45.976,45.958,45.958,467729.0
2020-12-17 13:30:00,50.95,50.96,50.94,50.95,348545.0,45.958,45.967,45.949,45.958,348545.0
2020-12-17 13:40:00,50.94,50.95,50.9,50.91,575497.0,45.949,45.958,45.9129,45.9219,575497.0
2020-12-17 13:50:00,50.9,50.93,50.89,50.93,638308.0,45.9129,45.94,45.9039,45.94,638308.0
2020-12-17 14:00:00,50.93,50.97,50.92,50.97,316107.0,45.94,45.976,45.9309,45.976,316107.0
2020-12-17 14:10:00,50.97,51.0,50.96,51.0,299841.0,45.976,46.0031,45.967,46.0031,299841.0
2020-12-17 14:20:00,51.0,51.03,50.99,51.0,325970.0,46.0031,46.0302,45.9941,46.0031,325970.0
2020-12-17 14:30:00,51.0,51.01,50.98,50.99,304668.0,46.0031,46.0121,45.9851,45.9941,304668.0
2020-12-17 14:40:00,50.99,51.02,50.98,51.0,234215.0,45.9941,46.0211,45.9851,46.0031,234215.0
2020-12-17 14:50:00,51.01,51.02,50.99,51.02,293988.0,46.0121,46.0211,45.9941,46.0211,293988.0
2020-12-17 15:00:00,51.01,51.03,51.0,51.01,446870.0,46.0121,46.0302,46.0031,46.0121,446870.0
2020-12-17 15:10:00,51.02,51.04,51.0,51.04,574437.0,46.0211,46.0392,46.0031,46.0392,574437.0
2020-12-17 15:20:00,51.04,51.07,51.03,51.05,584618.0,46.0392,46.0662,46.0302,46.0482,584618.0
2020-12-17 15:30:00,51.05,51.06,51.01,51.05,535518.0,46.0482,46.0572,46.0121,46.0482,535518.0
2020-12-17 15:40:00,51.04,51.05,51.01,51.04,1318143.0,46.0392,46.0482,46.0121,46.0392,1318143.0
2020-12-17 15:50:00,51.04,51.07,51.02,51.06,4427273.0,46.0392,46.0662,46.0211,46.0572,4427273.0
2020-12-18 09:30:00,50.95,50.98,50.86,50.92,1265441.0,45.958,45.9851,45.8768,45.9309,1265441.0
2020-12-18 09:40:00,50.92,50.98,50.91,50.92,867927.0,45.9309,45.9851,45.9219,45.9309,867927.0
2020-12-18 09:50:00,50.93,50.93,50.84,50.93,385729.0,45.94,45.94,45.8588,45.94,385729.0
2020-12-18 10:00:00,50.93,50.94,50.84,50.93,650002.0,45.94,45.949,45.8588,45.94,650002.0
2020-12-18 10:10:00,50.94,51.0,50.92,50.94,1513136.0,45.949,46.0031,45.9309,45.949,1513136.0
2020-12-18 10:20:00,50.94,50.95,50.88,50.94,421720.0,45.949,45.958,45.8949,45.949,421720.0
2020-12-18 10:30:00,50.94,50.94,50.82,50.89,1020519.0,45.949,45.949,45.8407,45.9039,1020519.0
2020-12-18 10:40:00,50.88,50.93,50.88,50.9,725412.0,45.8949,45.94,45.8949,45.9129,725412.0
2020-12-18 10:50:00,50.9,50.94,50.88,50.93,420314.0,45.9129,45.949,45.8949,45.94,420314.0
2020-12-18 11:00:00,50.93,50.98,50.93,50.98,600491.0,45.94,45.9851,45.94,45.9851,600491.0
2020-12-18 11:10:00,50.98,50.99,50.87,50.92,773689.0,45.9851,45.9941,45.8858,45.9309,773689.0
2020-12-18 11:20:00,50.92,50.98,50.9,50.97,772849.0,45.9309,45.9851,45.9129,45.976,772849.0
2020-12-18 11:30:00,50.97,50.98,50.93,50.97,578452.0,45.976,45.9851,45.94,45.976,578452.0
2020-12-18 11:40:00,50.98,50.98,50.93,50.94,1382296.0,45.9851,45.9851,45.94,45.949,1382296.0
2020-12-18 11:50:00,50.94,50.96,50.91,50.94,530704.0,45.949,45.967,45.9219,45.949,530704.0
2020-12-18 12:00:00,50.94,50.95,50.92,50.94,851832.0,45.949,45.958,45.9309,45.949,851832.0
2020-12-18 12:10:00,50.94,50.99,50.92,50.96,391076.0,45.949,45.9941,45.9309,45.967,391076.0
2020-12-18 12:20:00,50.96,50.97,50.94,50.97,455763.0,45.967,45.976,45.949,45.976,455763.0
2020-12-18 12:30:00,50.97,50.99,50.94,50.99,309114.0,45.976,45.9941,45.949,45.9941,309114.0
2020-12-18 12:40:00,50.99,51.02,50.96,50.97,493448.0,45.9941,46.0211,45.967,45.976,493448.0
2020-12-18 12:50:00,50.97,50.98,50.91,50.93,719523.0,45.976,45.9851,45.9219,45.94,719523.0
2020-12-18 13:00:00,50.93,50.97,50.93,50.96,432917.0,45.94,45.976,45.94,45.967,432917.0
2020-12-18 13:10:00,50.96,50.97,50.94,50.95,275111.0,45.967,45.976,45.949,45.958,275111.0
2020-12-18 13:20:00,50.94,50.95,50.91,50.92,458190.0,45.949,45.958,45.9219,45.9309,458190.0
2020-12-18 13:30:00,50.92,50.93,50.89,50.89,370024.0,45.9309,45.94,45.9039,45.9039,370024.0
2020-12-18 13:40:00,50.89,50.96,50.89,50.93,503807.0,45.9039,45.967,45.9039,45.94,503807.0
2020-12-18 13:50:00,50.93,50.94,50.91,50.91,398041.0,45.94,45.949,45.9219,45.9219,398041.0
2020-12-18 14:00:00,50.91,50.92,50.89,50.9,402992.0,45.9219,45.9309,45.9039,45.9129,402992.0
2020-12-18 14:10:00,50.9,50.91,50.87,50.88,310928.0,45.9129,45.9219,45.8858,45.8949,310928.0
2020-12-18 14:20:00,50.89,50.91,50.88,50.88,330739.0,45.9039,45.9219,45.8949,45.8949,330739.0
2020-12-18 14:30:00,50.89,50.9,50.88,50.89,354003.0,45.9039,45.9129,45.8949,45.9039,354003.0
2020-12-18 14:40:00,50.89,50.9,50.87,50.88,515131.0,45.9039,45.9129,45.8858,45.8949,515131.0
2020-12-18 14:50:00,50.88,50.89,50.83,50.86,642854.0,45.8949,45.9039,45.8498,45.8768,642854.0
2020-12-18 15:00:00,50.86,50.87,50.83,50.84,353474.0,45.8768,45.8858,45.8498,45.8588,353474.0
2020-12-18 15:10:00,50.84,50.85,50.81,50.82,430226.0,45.8588,45.8678,45.8317,45.8407,430226.0
2020-12-18 15:20:00,50.81,50.83,50.78,50.81,657569.0,45.8317,45.8498,45.8047,45.8317,657569.0
2020-12-18 15:30:00,50.81,50.84,50.79,50.79,989304.0,45.8317,45.8588,45.8137,45.8137,989304.0
2020-12-18 15:40:00,50.79,50.87,50.78,50.86,1267371.0,45.8137,45.8858,45.8047,45.8768,1267371.0
2020-12-18 15:50:00,50.86,50.98,50.84,50.91,7941756.0,45.8768,45.9851,45.8588,45.9219,7941756.0
2020-12-21 09:30:00,49.86,50.13,49.84,50.1,2147934.0,44.9748,45.2183,44.9568,45.1913,2147934.0
2020-12-21 09:40:00,50.1,50.13,50.0,50.04,1436136.0,45.1913,45.2183,45.1011,45.1372,1436136.0
2020-12-21 09:50:00,50.04,50.13,50.02,50.11,791314.0,45.1372,45.2183,45.1191,45.2003,791314.0
2020-12-21 10:00:00,50.11,50.14,50.0,50.03,948743.0,45.2003,45.2274,45.1011,45.1281,948743.0
2020-12-21 10:10:00,50.03,50.08,49.95,49.97,738766.0,45.1281,45.1732,45.056,45.074,738766.0
2020-12-21 10:20:00,49.98,50.05,49.93,50.03,1756512.0,45.083,45.1462,45.0379,45.1281,1756512.0
2020-12-21 10:30:00,50.04,50.08,49.99,50.08,866224.0,45.1372,45.1732,45.0921,45.1732,866224.0
2020-12-21 10:40:00,50.07,50.13,50.07,50.12,529390.0,45.1642,45.2183,45.1642,45.2093,529390.0
2020-12-21 10:50:00,50.11,50.14,50.08,50.09,1075956.0,45.2003,45.2274,45.1732,45.1823,1075956.0
2020-12-21 11:00:00,50.1,50.15,50.08,50.12,1278040.0,45.1913,45.2364,45.1732,45.2093,1278040.0
2020-12-21 11:10:00,50.12,50.19,50.1,50.18,1360748.0,45.2093,45.2725,45.1913,45.2634,1360748.0
2020-12-21 11:20:00,50.19,50.24,50.17,50.21,520138.0,45.2725,45.3176,45.2544,45.2905,520138.0
2020-12-21 11:30:00,50.22,50.31,50.21,50.3,598765.0,45.2995,45.3807,45.2905,45.3717,598765.0
2020-12-21 11:40:00,50.3,50.33,50.29,50.3,853131.0,45.3717,45.3987,45.3627,45.3717,853131.0
2020-12-21 11:50:00,50.3,50.33,50.28,50.28,640111.0,45.3717,45.3987,45.3536,45.3536,640111.0
2020-12-21 12:00:00,50.29,50.34,50.28,50.31,701648.0,45.3627,45.4078,45.3536,45.3807,701648.0
2020-12-21 12:10:00,50.3,50.33,50.27,50.29,673175.0,45.3717,45.3987,45.3446,45.3627,673175.0
2020-12-21 12:20:00,50.29,50.36,50.29,50.34,756192.0,45.3627,45.4258,45.3627,45.4078,756192.0
2020-12-21 12:30:00,50.34,50.36,50.34,50.34,607747.0,45.4078,45.4258,45.4078,45.4078,607747.0
2020-12-21 12:40:00,50.34,50.36,50.3,50.32,684651.0,45.4078,45.4258,45.3717,45.3897,684651.0
2020-12-21 12:50:00,50.32,50.39,50.31,50.35,688676.0,45.3897,45.4529,45.3807,45.4168,688676.0
2020-12-21 13:00:00,50.34,50.36,50.33,50.35,1132142.0,45.4078,45.4258,45.3987,45.4168,1132142.0
2020-12-21 13:10:00,50.36,50.39,50.34,50.38,739736.0,45.4258,45.4529,45.4078,45.4438,739736.0
2020-12-21 13:20:00,50.38,50.41,50.35,50.41,869745.0,45.4438,45.4709,45.4168,45.4709,869745.0
2020-12-21 13:30:00,50.4,50.42,50.39,50.41,356317.0,45.4619,45.4799,45.4529,45.4709,356317.0
2020-12-21 13:40:00,50.41,50.44,50.39,50.42,625399.0,45.4709,45.498,45.4529,45.4799,625399.0
2020-12-21 13:50:00,50.42,50.45,50.41,50.41,687420.0,45.4799,45.507,45.4709,45.4709,687420.0
2020-12-21 14:00:00,50.41,50.42,50.37,50.38,665158.0,45.4709,45.4799,45.4348,45.4438,665158.0
2020-12-21 14:10:00,50.39,50.4,50.37,50.37,557369.0,45.4529,45.4619,45.4348,45.4348,557369.0
2020-12-21 14:20:00,50.37,50.4,50.35,50.4,684839.0,45.4348,45.4619,45.4168,45.4619,684839.0
2020-12-21 14:30:00,50.4,50.43,50.39,50.41,813950.0,45.4619,45.4889,45.4529,45.4709,813950.0
2020-12-21 14:40:00,50.41,50.42,50.38,50.4,587068.0,45.4709,45.4799,45.4438,45.4619,587068.0
2020-12-21 14:50:00,50.4,50.43,50.38,50.39,615057.0,45.4619,45.4889,45.4438,45.4529,615057.0
2020-12-21 15:00:00,50.39,50.42,50.3,50.3,768764.0,45.4529,45.4799,45.3717,45.3717,768764.0
2020-12-21 15:10:00,50.31,50.34,50.3,50.34,771176.0,45.3807,45.4078,45.3717,45.4078,771176.0
2020-12-21 15:20:00,50.33,50.35,50.32,50.32,734851.0,45.3987,45.4168,45.3897,45.3897,734851.0
2020-12-21 15:30:00,50.32,50.33,50.24,50.29,1187050.0,45.3897,45.3987,45.3176,45.3627,1187050.0
2020-12-21 15:40:00,50.29,50.32,50.28,50.29,1381224.0,45.3627,45.3897,45.3536,45.3627,1381224.0
2020-12-21 15:50:00,50.28,50.3,50.21,50.24,7516776.0,45.3536,45.3717,45.2905,45.3176,7516776.0
2020-12-22 09:30:00,50.11,50.16,50.0,50.04,1348644.0,45.2003,45.2454,45.1011,45.1372,1348644.0
2020-12-22 09:40:00,50.04,50.07,49.97,50.04,771635.0,45.1372,45.1642,45.074,45.1372,771635.0
2020-12-22 09:50:00,50.05,50.07,50.0,50.02,349742.0,45.1462,45.1642,45.1011,45.1191,349742.0
2020-12-22 10:00:00,50.02,50.05,49.97,50.03,373934.0,45.1191,45.1462,45.074,45.1281,373934.0
2020-12-22 10:10:00,50.03,50.05,49.9,49.95,1183894.0,45.1281,45.1462,45.0109,45.056,1183894.0
2020-12-22 10:20:00,49.96,50.01,49.94,50.01,545811.0,45.065,45.1101,45.047,45.1101,545811.0
2020-12-22 10:30:00,50.01,50.07,49.99,50.07,802833.0,45.1101,45.1642,45.0921,45.1642,802833.0
2020-12-22 10:40:00,50.07,50.07,49.96,49.97,753293.0,45.1642,45.1642,45.065,45.074,753293.0
2020-12-22 10:50:00,49.96,49.97,49.9,49.94,719628.0,45.065,45.074,45.0109,45.047,719628.0
2020-12-22 11:00:00,49.94,49.95,49.9,49.94,613486.0,45.047,45.056,45.0109,45.047,613486.0
2020-12-22 11:10:00,49.94,50.02,49.93,50.02,590249.0,45.047,45.1191,45.0379,45.1191,590249.0
2020-12-22 11:20:00,50.02,50.02,49.92,49.94,534387.0,45.1191,45.1191,45.0289,45.047,534387.0
2020-12-22 11:30:00,49.94,49.95,49.8,49.82,736897.0,45.047,45.056,44.9207,44.9387,736897.0
2020-12-22 11:40:00,49.82,49.86,49.77,49.85,983919.0,44.9387,44.9748,44.8936,44.9658,983919.0
2020-12-22 11:50:00,49.84,49.89,49.82,49.89,506251.0,44.9568,45.0019,44.9387,45.0019,506251.0
2020-12-22 12:00:00,49.89,49.91,49.88,49.89,517804.0,45.0019,45.0199,44.9928,45.0019,517804.0
2020-12-22 12:10:00,49.88,49.92,49.87,49.91,661881.0,44.9928,45.0289,44.9838,45.0199,661881.0
2020-12-22 12:20:00,49.91,49.91,49.88,49.89,281533.0,45.0199,45.0199,44.9928,45.0019,281533.0
2020-12-22 12:30:00,49.89,49.93,49.88,49.9,576392.0,45.0019,45.0379,44.9928,45.0109,576392.0
2020-12-22 12:40:00,49.91,49.92,49.89,49.91,566057.0,45.0199,45.0289,45.0019,45.0199,566057.0
2020-12-22 12:50:00,49.91,49.93,49.89,49.91,564616.0,45.0199,45.0379,45.0019,45.0199,564616.0
2020-12-22 13:00:00,49.92,49.93,49.9,49.91,390752.0,45.0289,45.0379,45.0109,45.0199,390752.0
2020-12-22 13:10:00,49.91,49.92,49.89,49.92,522941.0,45.0199,45.0289,45.0019,45.0289,522941.0
2020-12-22 13:20:00,49.91,49.92,49.89,49.9,533991.0,45.0199,45.0289,45.0019,45.0109,533991.0
2020-12-22 13:30:00,49.9,49.92,49.89,49.91,432363.0,45.0109,45.0289,45.0019,45.0199,432363.0
2020-12-22 13:40:00,49.91,49.91,49.88,49.88,546289.0,45.0199,45.0199,44.9928,44.9928,546289.0
2020-12-22 13:50:00,49.88,49.91,49.87,49.88,499116.0,44.9928,45.0199,44.9838,44.9928,499116.0
2020-12-22 14:00:00,49.88,49.91,49.87,49.9,444352.0,44.9928,45.0199,44.9838,45.0109,444352.0
2020-12-22 14:10:00,49.9,49.91,49.88,49.89,478783.0,45.0109,45.0199,44.9928,45.0019,478783.0
2020-12-22 14:20:00,49.89,49.89,49.86,49.87,443051.0,45.0019,45.0019,44.9748,44.9838,443051.0
2020-12-22 14:30:00,49.87,49.89,49.86,49.86,365747.0,44.9838,45.0019,44.9748,44.9748,365747.0
2020-12-22 14:40:00,49.87,49.91,49.85,49.91,550258.0,44.9838,45.0199,44.9658,45.0199,550258.0
2020-12-22 14:50:00,49.9,49.92,49.89,49.91,506192.0,45.0109,45.0289,45.0019,45.0199,506192.0
2020-12-22 15:00:00,49.91,49.93,49.87,49.87,452057.0,45.0199,45.0379,44.9838,44.9838,452057.0
2020-12-22 15:10:00,49.87,49.88,49.85,49.87,807017.0,44.9838,44.9928,44.9658,44.9838,807017.0
2020-12-22 15:20:00,49.86,49.87,49.84,49.84,938201.0,44.9748,44.9838,44.9568,44.9568,938201.0
2020-12-22 15:30:00,49.84,49.85,49.83,49.83,1103002.0,44.9568,44.9658,44.9477,44.9477,1103002.0
2020-12-22 15:40:00,49.84,49.87,49.82,49.86,1889427.0,44.9568,44.9838,44.9387,44.9748,1889427.0
2020-12-22 15:50:00,49.86,49.88,49.84,49.86,5522101.0,44.9748,44.9928,44.9568,44.9748,5522101.0
2020-12-23 09:30:00,50.32,50.38,50.25,50.34,1964163.0,45.3897,45.4438,45.3266,45.4078,1964163.0
2020-12-23 09:40:00,50.35,50.39,50.25,50.29,753385.0,45.4168,45.4529,45.3266,45.3627,753385.0
2020-12-23 09:50:00,50.29,50.36,50.28,50.33,633433.0,45.3627,45.4258,45.3536,45.3987,633433.0
2020-12-23 10:00:00,50.32,50.38,50.3,50.31,548245.0,45.3897,45.4438,45.3717,45.3807,548245.0
2020-12-23 10:10:00,50.32,50.39,50.31,50.35,828370.0,45.3897,45.4529,45.3807,45.4168,828370.0
2020-12-23 10:20:00,50.36,50.37,50.3,50.34,380386.0,45.4258,45.4348,45.3717,45.4078,380386.0
2020-12-23 10:30:00,50.34,50.4,50.33,50.38,499920.0,45.4078,45.4619,45.3987,45.4438,499920.0
2020-12-23 10:40:00,50.38,50.42,50.35,50.4,450111.0,45.4438,45.4799,45.4168,45.4619,450111.0
2020-12-23 10:50:00,50.39,50.41,50.35,50.38,373935.0,45.4529,45.4709,45.4168,45.4438,373935.0
2020-12-23 11:00:00,50.38,50.43,50.38,50.39,535433.0,45.4438,45.4889,45.4438,45.4529,535433.0
2020-12-23 11:10:00,50.39,50.42,50.36,50.38,346249.0,45.4529,45.4799,45.4258,45.4438,346249.0
2020-12-23 11:20:00,50.39,50.43,50.38,50.39,305618.0,45.4529,45.4889,45.4438,45.4529,305618.0
2020-12-23 11:30:00,50.4,50.41,50.37,50.4,391423.0,45.4619,45.4709,45.4348,45.4619,391423.0
2020-12-23 11:40:00,50.4,50.43,50.4,50.41,682093.0,45.4619,45.4889,45.4619,45.4709,682093.0
2020-12-23 11:50:00,50.41,50.45,50.41,50.44,495294.0,45.4709,45.507,45.4709,45.498,495294.0
2020-12-23 12:00:00,50.45,50.46,50.4,50.43,491927.0,45.507,45.516,45.4619,45.4889,491927.0
2020-12-23 12:10:00,50.43,50.44,50.42,50.44,281436.0,45.4889,45.498,45.4799,45.498,281436.0
2020-12-23 12:20:00,50.44,50.44,50.4,50.41,242610.0,45.498,45.498,45.4619,45.4709,242610.0
2020-12-23 12:30:00,50.41,50.44,50.41,50.43,252898.0,45.4709,45.498,45.4709,45.4889,252898.0
2020-12-23 12:40:00,50.43,50.43,50.39,50.41,718269.0,45.4889,45.4889,45.4529,45.4709,718269.0
2020-12-23 12:50:00,50.4,50.42,50.37,50.41,1047365.0,45.4619,45.4799,45.4348,45.4709,1047365.0
2020-12-23 13:00:00,50.41,50.43,50.39,50.41,512529.0,45.4709,45.4889,45.4529,45.4709,512529.0
2020-12-23 13:10:00,50.41,50.42,50.38,50.39,474518.0,45.4709,45.4799,45.4438,45.4529,474518.0
2020-12-23 13:20:00,50.38,50.41,50.38,50.4,416087.0,45.4438,45.4709,45.4438,45.4619,416087.0
2020-12-23 13:30:00,50.41,50.41,50.39,50.41,338360.0,45.4709,45.4709,45.4529,45.4709,338360.0
2020-12-23 13:40:00,50.41,50.44,50.4,50.44,532633.0,45.4709,45.498,45.4619,45.498,532633.0
2020-12-23 13:50:00,50.43,50.44,50.41,50.41,324534.0,45.4889,45.498,45.4709,45.4709,324534.0
2020-12-23 14:00:00,50.41,50.43,50.41,50.41,397175.0,45.4709,45.4889,45.4709,45.4709,397175.0
2020-12-23 14:10:00,50.41,50.42,50.4,50.41,463919.0,45.4709,45.4799,45.4619,45.4709,463919.0
2020-12-23 14:20:00,50.41,50.43,50.4,50.4,748053.0,45.4709,45.4889,45.4619,45.4619,748053.0
2020-12-23 14:30:00,50.41,50.43,50.4,50.41,456920.0,45.4709,45.4889,45.4619,45.4709,456920.0
2020-12-23 14:40:00,50.41,50.44,50.41,50.43,877088.0,45.4709,45.498,45.4709,45.4889,877088.0
2020-12-23 14:50:00,50.43,50.43,50.4,50.41,526033.0,45.4889,45.4889,45.4619,45.4709,526033.0
2020-12-23 15:00:00,50.4,50.42,50.39,50.41,635235.0,45.4619,45.4799,45.4529,45.4709,635235.0
2020-12-23 15:10:00,50.41,50.44,50.4,50.43,684002.0,45.4709,45.498,45.4619,45.4889,684002.0
2020-12-23 15:20:00,50.43,50.45,50.43,50.44,932399.0,45.4889,45.507,45.4889,45.498,932399.0
2020-12-23 15:30:00,50.44,50.46,50.43,50.44,767474.0,45.498,45.516,45.4889,45.498,767474.0
2020-12-23 15:40:00,50.43,50.44,50.41,50.41,1506957.0,45.4889,45.498,45.4709,45.4709,1506957.0
2020-12-23 15:50:00,50.41,50.43,50.35,50.37,5372023.0,45.4709,45.4889,45.4168,45.4348,5372023.0
2020-12-24 09:30:00,50.21,50.31,50.11,50.2,1475785.0,45.2905,45.3807,45.2003,45.2815,1475785.0
2020-12-24 09:40:00,50.2,50.33,50.17,50.29,459934.0,45.2815,45.3987,45.2544,45.3627,459934.0
2020-12-24 09:50:00,50.3,50.33,50.2,50.2,533170.0,45.3717,45.3987,45.2815,45.2815,533170.0
2020-12-24 10:00:00,50.2,50.22,50.09,50.1,672185.0,45.2815,45.2995,45.1823,45.1913,672185.0
2020-12-24 10:10:00,50.1,50.14,50.06,50.09,884172.0,45.1913,45.2274,45.1552,45.1823,884172.0
2020-12-24 10:20:00,50.09,50.13,50.02,50.07,1029020.0,45.1823,45.2183,45.1191,45.1642,1029020.0
2020-12-24 10:30:00,50.06,50.14,50.05,50.1,563295.0,45.1552,45.2274,45.1462,45.1913,563295.0
2020-12-24 10:40:00,50.09,50.13,50.07,50.11,373758.0,45.1823,45.2183,45.1642,45.2003,373758.0
2020-12-24 10:50:00,50.11,50.14,50.03,50.03,584075.0,45.2003,45.2274,45.1281,45.1281,584075.0
2020-12-24 11:00:00,50.03,50.04,49.96,49.97,1239255.0,45.1281,45.1372,45.065,45.074,1239255.0
2020-12-24 11:10:00,49.97,49.98,49.88,49.9,959818.0,45.074,45.083,44.9928,45.0109,959818.0
2020-12-24 11:20:00,49.89,49.98,49.86,49.98,922023.0,45.0019,45.083,44.9748,45.083,922023.0
2020-12-24 11:30:00,49.98,50.06,49.97,50.02,1206283.0,45.083,45.1552,45.074,45.1191,1206283.0
2020-12-24 11:40:00,50.02,50.09,50.01,50.09,575041.0,45.1191,45.1823,45.1101,45.1823,575041.0
2020-12-24 11:50:00,50.09,50.11,50.02,50.04,475419.0,45.1823,45.2003,45.1191,45.1372,475419.0
2020-12-24 12:00:00,50.04,50.04,50.0,50.0,299676.0,45.1372,45.1372,45.1011,45.1011,299676.0
2020-12-24 12:10:00,50.0,50.05,49.99,50.05,526691.0,45.1011,45.1462,45.0921,45.1462,526691.0
2020-12-24 12:20:00,50.05,50.15,50.04,50.13,1175488.0,45.1462,45.2364,45.1372,45.2183,1175488.0
2020-12-24 12:30:00,50.14,50.14,50.08,50.12,735572.0,45.2274,45.2274,45.1732,45.2093,735572.0
2020-12-24 12:40:00,50.11,50.19,50.11,50.18,573265.0,45.2003,45.2725,45.2003,45.2634,573265.0
2020-12-24 12:50:00,50.19,50.2,50.12,50.15,3107980.0,45.2725,45.2815,45.2093,45.2364,3107980.0
2020-12-28 09:30:00,50.37,50.39,50.15,50.27,2404802.0,45.4348,45.4529,45.2364,45.3446,2404802.0
2020-12-28 09:40:00,50.27,50.44,50.26,50.4,654378.0,45.3446,45.498,45.3356,45.4619,654378.0
2020-12-28 09:50:00,50.4,50.44,50.32,50.38,575465.0,45.4619,45.498,45.3897,45.4438,575465.0
2020-12-28 10:00:00,50.38,50.39,50.26,50.28,450650.0,45.4438,45.4529,45.3356,45.3536,450650.0
2020-12-28 10:10:00,50.28,50.32,50.2,50.21,521682.0,45.3536,45.3897,45.2815,45.2905,521682.0
2020-12-28 10:20:00,50.21,50.31,50.2,50.29,1311057.0,45.2905,45.3807,45.2815,45.3627,1311057.0
2020-12-28 10:30:00,50.3,50.31,50.25,50.28,667378.0,45.3717,45.3807,45.3266,45.3536,667378.0
2020-12-28 10:40:00,50.28,50.32,50.25,50.31,1168801.0,45.3536,45.3897,45.3266,45.3807,1168801.0
2020-12-28 10:50:00,50.31,50.33,50.27,50.32,795872.0,45.3807,45.3987,45.3446,45.3897,795872.0
2020-12-28 11:00:00,50.32,50.38,50.31,50.38,913535.0,45.3897,45.4438,45.3807,45.4438,913535.0
2020-12-28 11:10:00,50.38,50.38,50.32,50.34,656103.0,45.4438,45.4438,45.3897,45.4078,656103.0
2020-12-28 11:20:00,50.33,50.34,50.31,50.34,622963.0,45.3987,45.4078,45.3807,45.4078,622963.0
2020-12-28 11:30:00,50.34,50.37,50.33,50.34,726649.0,45.4078,45.4348,45.3987,45.4078,726649.0
2020-12-28 11:40:00,50.35,50.38,50.34,50.36,968709.0,45.4168,45.4438,45.4078,45.4258,968709.0
2020-12-28 11:50:00,50.37,50.39,50.35,50.37,912174.0,45.4348,45.4529,45.4168,45.4348,912174.0
2020-12-28 12:00:00,50.38,50.38,50.33,50.34,232349.0,45.4438,45.4438,45.3987,45.4078,232349.0
2020-12-28 12:10:00,50.34,50.38,50.33,50.38,256376.0,45.4078,45.4438,45.3987,45.4438,256376.0
2020-12-28 12:20:00,50.38,50.4,50.37,50.4,239898.0,45.4438,45.4619,45.4348,45.4619,239898.0
2020-12-28 12:30:00,50.4,50.4,50.38,50.39,278177.0,45.4619,45.4619,45.4438,45.4529,278177.0
2020-12-28 12:40:00,50.39,50.39,50.33,50.34,173677.0,45.4529,45.4529,45.3987,45.4078,173677.0
2020-12-28 12:50:00,50.34,50.35,50.3,50.3,315683.0,45.4078,45.4168,45.3717,45.3717,315683.0
2020-12-28 13:00:00,50.3,50.31,50.29,50.31,190194.0,45.3717,45.3807,45.3627,45.3807,190194.0
2020-12-28 13:10:00,50.3,50.31,50.28,50.28,229953.0,45.3717,45.3807,45.3536,45.3536,229953.0
2020-12-28 13:20:00,50.28,50.3,50.28,50.3,163876.0,45.3536,45.3717,45.3536,45.3717,163876.0
2020-12-28 13:30:00,50.3,50.32,50.29,50.32,150287.0,45.3717,45.3897,45.3627,45.3897,150287.0
2020-12-28 13:40:00,50.31,50.32,50.27,50.28,469896.0,45.3807,45.3897,45.3446,45.3536,469896.0
2020-12-28 13:50:00,50.27,50.31,50.27,50.3,194446.0,45.3446,45.3807,45.3446,45.3717,194446.0
2020-12-28 14:00:00,50.29,50.31,50.28,50.3,444999.0,45.3627,45.3807,45.3536,45.3717,444999.0
2020-12-28 14:10:00,50.3,50.34,50.28,50.34,466809.0,45.3717,45.4078,45.3536,45.4078,466809.0
2020-12-28 14:20:00,50.34,50.35,50.32,50.33,269110.0,45.4078,45.4168,45.3897,45.3987,269110.0
2020-12-28 14:30:00,50.33,50.34,50.3,50.32,204556.0,45.3987,45.4078,45.3717,45.3897,204556.0
2020-12-28 14:40:00,50.33,50.33,50.31,50.33,140427.0,45.3987,45.3987,45.3807,45.3987,140427.0
2020-12-28 14:50:00,50.32,50.34,50.32,50.33,183266.0,45.3897,45.4078,45.3897,45.3987,183266.0
2020-12-28 15:00:00,50.34,50.36,50.33,50.35,187641.0,45.4078,45.4258,45.3987,45.4168,187641.0
2020-12-28 15:10:00,50.34,50.36,50.34,50.34,201994.0,45.4078,45.4258,45.4078,45.4078,201994.0
2020-12-28 15:20:00,50.34,50.35,50.29,50.29,279551.0,45.4078,45.4168,45.3627,45.3627,279551.0
2020-12-28 15:30:00,50.29,50.31,50.28,50.28,499036.0,45.3627,45.3807,45.3536,45.3536,499036.0
2020-12-28 15:40:00,50.28,50.3,50.27,50.29,1074828.0,45.3536,45.3717,45.3446,45.3627,1074828.0
2020-12-28 15:50:00,50.29,50.3,50.27,50.29,3862694.0,45.3627,45.3717,45.3446,45.3627,3862694.0
2020-12-29 09:30:00,50.72,50.84,50.67,50.8,2456715.0,45.7505,45.8588,45.7054,45.8227,2456715.0
2020-12-29 09:40:00,50.8,50.86,50.78,50.84,1654302.0,45.8227,45.8768,45.8047,45.8588,1654302.0
2020-12-29 09:50:00,50.84,50.89,50.74,50.79,1431478.0,45.8588,45.9039,45.7686,45.8137,1431478.0
2020-12-29 10:00:00,50.79,50.84,50.77,50.83,1494050.0,45.8137,45.8588,45.7956,45.8498,1494050.0
2020-12-29 10:10:00,50.83,50.84,50.69,50.79,2660422.0,45.8498,45.8588,45.7235,45.8137,2660422.0
2020-12-29 10:20:00,50.79,50.88,50.78,50.82,1445338.0,45.8137,45.8949,45.8047,45.8407,1445338.0
2020-12-29 10:30:00,50.82,50.92,50.81,50.91,1638783.0,45.8407,45.9309,45.8317,45.9219,1638783.0
2020-12-29 10:40:00,50.91,50.94,50.89,50.94,1063395.0,45.9219,45.949,45.9039,45.949,1063395.0
2020-12-29 10:50:00,50.94,50.97,50.9,50.96,1298930.0,45.949,45.976,45.9129,45.967,1298930.0
2020-12-29 11:00:00,50.96,50.98,50.91,50.98,1341575.0,45.967,45.9851,45.9219,45.9851,1341575.0
2020-12-29 11:10:00,50.97,50.99,50.9,50.93,428251.0,45.976,45.9941,45.9129,45.94,428251.0
2020-12-29 11:20:00,50.93,50.99,50.92,50.98,674308.0,45.94,45.9941,45.9309,45.9851,674308.0
2020-12-29 11:30:00,50.98,51.03,50.97,51.03,373650.0,45.9851,46.0302,45.976,46.0302,373650.0
2020-12-29 11:40:00,51.03,51.03,50.88,50.99,882740.0,46.0302,46.0302,45.8949,45.9941,882740.0
2020-12-29 11:50:00,51.0,51.02,50.97,51.0,551564.0,46.0031,46.0211,45.976,46.0031,551564.0
2020-12-29 12:00:00,51.01,51.01,50.93,50.98,434386.0,46.0121,46.0121,45.94,45.9851,434386.0
2020-12-29 12:10:00,50.98,50.99,50.93,50.94,344747.0,45.9851,45.9941,45.94,45.949,344747.0
2020-12-29 12:20:00,50.94,50.95,50.88,50.92,262896.0,45.949,45.958,45.8949,45.9309,262896.0
2020-12-29 12:30:00,50.92,50.92,50.87,50.88,643520.0,45.9309,45.9309,45.8858,45.8949,643520.0
2020-12-29 12:40:00,50.88,50.91,50.86,50.87,631117.0,45.8949,45.9219,45.8768,45.8858,631117.0
2020-12-29 12:50:00,50.87,50.9,50.84,50.9,784494.0,45.8858,45.9129,45.8588,45.9129,784494.0
2020-12-29 13:00:00,50.89,50.92,50.88,50.91,294261.0,45.9039,45.9309,45.8949,45.9219,294261.0
2020-12-29 13:10:00,50.91,50.93,50.89,50.93,230028.0,45.9219,45.94,45.9039,45.94,230028.0
2020-12-29 13:20:00,50.93,50.96,50.91,50.95,322834.0,45.94,45.967,45.9219,45.958,322834.0
2020-12-29 13:30:00,50.94,50.97,50.94,50.96,136270.0,45.949,45.976,45.949,45.967,136270.0
2020-12-29 13:40:00,50.97,50.97,50.93,50.96,283125.0,45.976,45.976,45.94,45.967,283125.0
2020-12-29 13:50:00,50.96,51.02,50.96,51.01,268510.0,45.967,46.0211,45.967,46.0121,268510.0
2020-12-29 14:00:00,51.01,51.03,50.99,51.01,669885.0,46.0121,46.0302,45.9941,46.0121,669885.0
2020-12-29 14:10:00,51.01,51.01,50.98,51.01,611424.0,46.0121,46.0121,45.9851,46.0121,611424.0
2020-12-29 14:20:00,51.01,51.04,51.0,51.01,440547.0,46.0121,46.0392,46.0031,46.0121,440547.0
2020-12-29 14:30:00,51.02,51.03,50.99,51.02,371523.0,46.0211,46.0302,45.9941,46.0211,371523.0
2020-12-29 14:40:00,51.02,51.02,50.99,51.01,553128.0,46.0211,46.0211,45.9941,46.0121,553128.0
2020-12-29 14:50:00,51.01,51.04,51.0,51.04,207721.0,46.0121,46.0392,46.0031,46.0392,207721.0
2020-12-29 15:00:00,51.03,51.04,51.0,51.02,536416.0,46.0302,46.0392,46.0031,46.0211,536416.0
2020-12-29 15:10:00,51.02,51.05,51.01,51.04,452749.0,46.0211,46.0482,46.0121,46.0392,452749.0
2020-12-29 15:20:00,51.04,51.06,51.03,51.03,516570.0,46.0392,46.0572,46.0302,46.0302,516570.0
2020-12-29 15:30:00,51.04,51.05,51.02,51.03,523289.0,46.0392,46.0482,46.0211,46.0302,523289.0
2020-12-29 15:40:00,51.03,51.04,51.01,51.03,1098683.0,46.0302,46.0392,46.0121,46.0302,1098683.0
2020-12-29 15:50:00,51.03,51.04,50.96,51.01,3403117.0,46.0302,46.0392,45.967,46.0121,3403117.0
2020-12-30 09:30:00,51.65,51.74,51.59,51.6,3470515.0,46.5894,46.6706,46.5353,46.5443,3470515.0
2020-12-30 09:40:00,51.6,51.71,51.59,51.68,1335311.0,46.5443,46.6435,46.5353,46.6165,1335311.0
2020-12-30 09:50:00,51.69,51.72,51.61,51.71,1150042.0,46.6255,46.6526,46.5533,46.6435,1150042.0
2020-12-30 10:00:00,51.71,51.76,51.68,51.7,851386.0,46.6435,46.6886,46.6165,46.6345,851386.0
2020-12-30 10:10:00,51.7,51.73,51.64,51.73,540098.0,46.6345,46.6616,46.5804,46.6616,540098.0
2020-12-30 10:20:00,51.73,51.75,51.71,51.75,806110.0,46.6616,46.6796,46.6435,46.6796,806110.0
2020-12-30 10:30:00,51.76,51.78,51.68,51.72,666891.0,46.6886,46.7067,46.6165,46.6526,666891.0
2020-12-30 10:40:00,51.73,51.77,51.72,51.76,729871.0,46.6616,46.6977,46.6526,46.6886,729871.0
2020-12-30 10:50:00,51.76,51.8,51.75,51.79,553329.0,46.6886,46.7247,46.6796,46.7157,553329.0
2020-12-30 11:00:00,51.8,51.81,51.77,51.8,802119.0,46.7247,46.7337,46.6977,46.7247,802119.0
2020-12-30 11:10:00,51.81,51.82,51.78,51.8,582706.0,46.7337,46.7428,46.7067,46.7247,582706.0
2020-12-30 11:20:00,51.79,51.82,51.78,51.78,689351.0,46.7157,46.7428,46.7067,46.7067,689351.0
2020-12-30 11:30:00,51.79,51.8,51.76,51.79,578900.0,46.7157,46.7247,46.6886,46.7157,578900.0
2020-12-30 11:40:00,51.79,51.82,51.78,51.8,341977.0,46.7157,46.7428,46.7067,46.7247,341977.0
2020-12-30 11:50:00,51.81,51.85,51.8,51.83,501261.0,46.7337,46.7698,46.7247,46.7518,501261.0
2020-12-30 12:00:00,51.84,51.85,51.82,51.84,468812.0,46.7608,46.7698,46.7428,46.7608,468812.0
2020-12-30 12:10:00,51.84,51.84,51.8,51.83,406155.0,46.7608,46.7608,46.7247,46.7518,406155.0
2020-12-30 12:20:00,51.83,51.84,51.81,51.83,441248.0,46.7518,46.7608,46.7337,46.7518,441248.0
2020-12-30 12:30:00,51.83,51.86,51.81,51.84,333720.0,46.7518,46.7788,46.7337,46.7608,333720.0
2020-12-30 12:40:00,51.85,51.86,51.83,51.84,311558.0,46.7698,46.7788,46.7518,46.7608,311558.0
2020-12-30 12:50:00,51.85,51.85,51.81,51.85,432096.0,46.7698,46.7698,46.7337,46.7698,432096.0
2020-12-30 13:00:00,51.85,51.86,51.84,51.84,469849.0,46.7698,46.7788,46.7608,46.7608,469849.0
2020-12-30 13:10:00,51.85,51.87,51.84,51.87,338039.0,46.7698,46.7879,46.7608,46.7879,338039.0
2020-12-30 13:20:00,51.86,51.87,51.84,51.85,253610.0,46.7788,46.7879,46.7608,46.7698,253610.0
2020-12-30 13:30:00,51.85,51.86,51.84,51.84,380691.0,46.7698,46.7788,46.7608,46.7608,380691.0
2020-12-30 13:40:00,51.84,51.87,51.83,51.87,505166.0,46.7608,46.7879,46.7518,46.7879,505166.0
2020-12-30 13:50:00,51.87,51.88,51.85,51.87,614372.0,46.7879,46.7969,46.7698,46.7879,614372.0
2020-12-30 14:00:00,51.87,51.88,51.86,51.86,930716.0,46.7879,46.7969,46.7788,46.7788,930716.0
2020-12-30 14:10:00,51.86,51.86,51.83,51.83,1226803.0,46.7788,46.7788,46.7518,46.7518,1226803.0
2020-12-30 14:20:00,51.84,51.88,51.83,51.86,832183.0,46.7608,46.7969,46.7518,46.7788,832183.0
2020-12-30 14:30:00,51.86,51.88,51.82,51.85,759655.0,46.7788,46.7969,46.7428,46.7698,759655.0
2020-12-30 14:40:00,51.85,51.88,51.84,51.87,489067.0,46.7698,46.7969,46.7608,46.7879,489067.0
2020-12-30 14:50:00,51.87,51.88,51.81,51.85,436203.0,46.7879,46.7969,46.7337,46.7698,436203.0
2020-12-30 15:00:00,51.85,51.86,51.82,51.84,463861.0,46.7698,46.7788,46.7428,46.7608,463861.0
2020-12-30 15:10:00,51.84,51.84,51.76,51.77,455409.0,46.7608,46.7608,46.6886,46.6977,455409.0
2020-12-30 15:20:00,51.76,51.78,51.75,51.76,667844.0,46.6886,46.7067,46.6796,46.6886,667844.0
2020-12-30 15:30:00,51.76,51.8,51.75,51.78,934210.0,46.6886,46.7247,46.6796,46.7067,934210.0
2020-12-30 15:40:00,51.79,51.79,51.73,51.74,760712.0,46.7157,46.7157,46.6616,46.6706,760712.0
2020-12-30 15:50:00,51.74,51.76,51.7,51.72,3616611.0,46.6706,46.6886,46.6345,46.6526,3616611.0
2020-12-31 09:30:00,51.99,52.0,51.58,51.73,3008332.0,46.8961,46.9051,46.5263,46.6616,3008332.0
2020-12-31 09:40:00,51.73,51.74,51.62,51.63,2130241.0,46.6616,46.6706,46.5624,46.5714,2130241.0
2020-12-31 09:50:00,51.62,51.66,51.55,51.62,1284760.0,46.5624,46.5984,46.4992,46.5624,1284760.0
2020-12-31 10:00:00,51.62,51.69,51.58,51.62,844903.0,46.5624,46.6255,46.5263,46.5624,844903.0
2020-12-31 10:10:00,51.62,51.62,51.55,51.61,702343.0,46.5624,46.5624,46.4992,46.5533,702343.0
2020-12-31 10:20:00,51.61,51.62,51.51,51.52,628852.0,46.5533,46.5624,46.4631,46.4722,628852.0
2020-12-31 10:30:00,51.53,51.57,51.47,51.5,569553.0,46.4812,46.5173,46.4271,46.4541,569553.0
2020-12-31 10:40:00,51.5,51.61,51.5,51.52,563245.0,46.4541,46.5533,46.4541,46.4722,563245.0
2020-12-31 10:50:00,51.51,51.64,51.51,51.53,1437519.0,46.4631,46.5804,46.4631,46.4812,1437519.0
2020-12-31 11:00:00,51.53,51.56,51.5,51.54,1279805.0,46.4812,46.5082,46.4541,46.4902,1279805.0
2020-12-31 11:10:00,51.53,51.54,51.49,51.5,597838.0,46.4812,46.4902,46.4451,46.4541,597838.0
2020-12-31 11:20:00,51.5,51.52,51.44,51.5,530921.0,46.4541,46.4722,46.4,46.4541,530921.0
2020-12-31 11:30:00,51.5,51.51,51.42,51.44,418684.0,46.4541,46.4631,46.382,46.4,418684.0
2020-12-31 11:40:00,51.45,51.47,51.41,51.46,307309.0,46.409,46.4271,46.3729,46.418,307309.0
2020-12-31 11:50:00,51.46,51.46,51.38,51.39,502090.0,46.418,46.418,46.3459,46.3549,502090.0
2020-12-31 12:00:00,51.39,51.41,51.36,51.38,297442.0,46.3549,46.3729,46.3278,46.3459,297442.0
2020-12-31 12:10:00,51.38,51.39,51.36,51.39,401526.0,46.3459,46.3549,46.3278,46.3549,401526.0
2020-12-31 12:20:00,51.39,51.44,51.38,51.4,549302.0,46.3549,46.4,46.3459,46.3639,549302.0
2020-12-31 12:30:00,51.4,51.42,51.37,51.41,951348.0,46.3639,46.382,46.3369,46.3729,951348.0
2020-12-31 12:40:00,51.41,51.46,51.4,51.46,222683.0,46.3729,46.418,46.3639,46.418,222683.0
2020-12-31 12:50:00,51.46,51.46,51.42,51.44,319638.0,46.418,46.418,46.382,46.4,319638.0
2020-12-31 13:00:00,51.44,51.47,51.43,51.44,339743.0,46.4,46.4271,46.391,46.4,339743.0
2020-12-31 13:10:00,51.44,51.46,51.42,51.42,257843.0,46.4,46.418,46.382,46.382,257843.0
2020-12-31 13:20:00,51.42,51.43,51.39,51.42,204994.0,46.382,46.391,46.3549,46.382,204994.0
2020-12-31 13:30:00,51.41,51.45,51.4,51.45,332526.0,46.3729,46.409,46.3639,46.409,332526.0
2020-12-31 13:40:00,51.45,51.45,51.4,51.41,358999.0,46.409,46.409,46.3639,46.3729,358999.0
2020-12-31 13:50:00,51.41,51.48,51.4,51.48,437151.0,46.3729,46.4361,46.3639,46.4361,437151.0
2020-12-31 14:00:00,51.48,51.61,51.47,51.6,1188162.0,46.4361,46.5533,46.4271,46.5443,1188162.0
2020-12-31 14:10:00,51.6,51.61,51.55,51.58,439526.0,46.5443,46.5533,46.4992,46.5263,439526.0
2020-12-31 14:20:00,51.59,51.59,51.55,51.55,534241.0,46.5353,46.5353,46.4992,46.4992,534241.0
2020-12-31 14:30:00,51.56,51.6,51.55,51.6,469367.0,46.5082,46.5443,46.4992,46.5443,469367.0
2020-12-31 14:40:00,51.6,51.63,51.59,51.62,507545.0,46.5443,46.5714,46.5353,46.5624,507545.0
2020-12-31 14:50:00,51.63,51.63,51.6,51.62,364478.0,46.5714,46.5714,46.5443,46.5624,364478.0
2020-12-31 15:00:00,51.61,51.64,51.61,51.64,371693.0,46.5533,46.5804,46.5533,46.5804,371693.0
2020-12-31 15:10:00,51.63,51.64,51.57,51.57,656181.0,46.5714,46.5804,46.5173,46.5173,656181.0
2020-12-31 15:20:00,51.58,51.59,51.53,51.54,1023750.0,46.5263,46.5353,46.4812,46.4902,1023750.0
2020-12-31 15:30:00,51.54,51.59,51.52,51.56,1332358.0,46.4902,46.5353,46.4722,46.5082,1332358.0
2020-12-31 15:40:00,51.56,51.57,51.49,51.51,1270574.0,46.5082,46.5173,46.4451,46.4631,1270574.0
2020-12-31 15:50:00,51.51,51.7,51.5,51.68,4184114.0,46.4631,46.6345,46.4541,46.6165,4184114.0
2021-01-04 09:30:00,52.62,52.79,52.57,52.62,5918475.0,47.4644,47.6177,47.4193,47.4644,5918475.0
2021-01-04 09:40:00,52.62,52.8,52.61,52.78,3294809.0,47.4644,47.6267,47.4554,47.6087,3294809.0
2021-01-04 09:50:00,52.78,52.81,52.71,52.76,1876330.0,47.6087,47.6358,47.5456,47.5907,1876330.0
2021-01-04 10:00:00,52.76,52.79,52.67,52.68,1006572.0,47.5907,47.6177,47.5095,47.5185,1006572.0
2021-01-04 10:10:00,52.68,52.7,52.58,52.58,757213.0,47.5185,47.5365,47.4283,47.4283,757213.0
2021-01-04 10:20:00,52.58,52.62,52.55,52.57,1028733.0,47.4283,47.4644,47.4012,47.4193,1028733.0
2021-01-04 10:30:00,52.57,52.58,52.46,52.51,1127527.0,47.4193,47.4283,47.3201,47.3652,1127527.0
2021-01-04 10:40:00,52.51,52.55,52.42,52.46,826574.0,47.3652,47.4012,47.284,47.3201,826574.0
2021-01-04 10:50:00,52.46,52.5,52.36,52.36,1280746.0,47.3201,47.3561,47.2299,47.2299,1280746.0
2021-01-04 11:00:00,52.36,52.43,52.17,52.17,1974311.0,47.2299,47.293,47.0585,47.0585,1974311.0
2021-01-04 11:10:00,52.17,52.32,52.13,52.31,1218413.0,47.0585,47.1938,47.0224,47.1848,1218413.0
2021-01-04 11:20:00,52.32,52.34,52.24,52.28,463363.0,47.1938,47.2118,47.1216,47.1577,463363.0
2021-01-04 11:30:00,52.27,52.29,52.2,52.22,525453.0,47.1487,47.1667,47.0855,47.1036,525453.0
2021-01-04 11:40:00,52.21,52.23,52.17,52.18,780690.0,47.0945,47.1126,47.0585,47.0675,780690.0
2021-01-04 11:50:00,52.19,52.23,52.01,52.01,1403319.0,47.0765,47.1126,46.9141,46.9141,1403319.0
2021-01-04 12:00:00,52.02,52.07,51.94,51.95,920577.0,46.9232,46.9683,46.851,46.86,920577.0
2021-01-04 12:10:00,51.95,51.97,51.83,51.96,1399821.0,46.86,46.8781,46.7518,46.869,1399821.0
2021-01-04 12:20:00,51.95,52.08,51.93,52.08,647787.0,46.86,46.9773,46.842,46.9773,647787.0
2021-01-04 12:30:00,52.07,52.08,51.96,51.98,369862.0,46.9683,46.9773,46.869,46.8871,369862.0
2021-01-04 12:40:00,51.98,51.99,51.92,51.94,769201.0,46.8871,46.8961,46.833,46.851,769201.0
2021-01-04 12:50:00,51.94,52.06,51.92,52.05,396944.0,46.851,46.9592,46.833,46.9502,396944.0
2021-01-04 13:00:00,52.05,52.13,52.04,52.12,614163.0,46.9502,47.0224,46.9412,47.0134,614163.0
2021-01-04 13:10:00,52.12,52.18,52.1,52.15,500769.0,47.0134,47.0675,46.9953,47.0404,500769.0
2021-01-04 13:20:00,52.15,52.22,52.14,52.17,376827.0,47.0404,47.1036,47.0314,47.0585,376827.0
2021-01-04 13:30:00,52.17,52.18,52.13,52.16,369080.0,47.0585,47.0675,47.0224,47.0494,369080.0
2021-01-04 13:40:00,52.17,52.2,52.15,52.16,211960.0,47.0585,47.0855,47.0404,47.0494,211960.0
2021-01-04 13:50:00,52.16,52.2,52.15,52.2,178831.0,47.0494,47.0855,47.0404,47.0855,178831.0
2021-01-04 14:00:00,52.2,52.22,52.09,52.11,1238578.0,47.0855,47.1036,46.9863,47.0043,1238578.0
2021-01-04 14:10:00,52.11,52.14,52.08,52.13,314884.0,47.0043,47.0314,46.9773,47.0224,314884.0
2021-01-04 14:20:00,52.12,52.14,52.09,52.1,279872.0,47.0134,47.0314,46.9863,46.9953,279872.0
2021-01-04 14:30:00,52.1,52.11,52.07,52.08,186549.0,46.9953,47.0043,46.9683,46.9773,186549.0
2021-01-04 14:40:00,52.08,52.09,52.02,52.02,227027.0,46.9773,46.9863,46.9232,46.9232,227027.0
2021-01-04 14:50:00,52.03,52.11,51.99,52.1,433336.0,46.9322,47.0043,46.8961,46.9953,433336.0
2021-01-04 15:00:00,52.1,52.11,52.0,52.03,558762.0,46.9953,47.0043,46.9051,46.9322,558762.0
2021-01-04 15:10:00,52.05,52.09,52.02,52.04,486376.0,46.9502,46.9863,46.9232,46.9412,486376.0
2021-01-04 15:20:00,52.04,52.05,51.99,52.01,284373.0,46.9412,46.9502,46.8961,46.9141,284373.0
2021-01-04 15:30:00,52.01,52.05,51.96,52.05,892622.0,46.9141,46.9502,46.869,46.9502,892622.0
2021-01-04 15:40:00,52.05,52.09,52.01,52.07,1342784.0,46.9502,46.9863,46.9141,46.9683,1342784.0
2021-01-04 15:50:00,52.07,52.09,52.0,52.04,4409856.0,46.9683,46.9863,46.9051,46.9412,4409856.0
2021-01-05 09:30:00,52.49,52.72,52.48,52.71,2696815.0,47.3471,47.5546,47.3381,47.5456,2696815.0
2021-01-05 09:40:00,52.71,52.81,52.69,52.8,1585953.0,47.5456,47.6358,47.5275,47.6267,1585953.0
2021-01-05 09:50:00,52.8,52.84,52.77,52.82,760926.0,47.6267,47.6628,47.5997,47.6448,760926.0
2021-01-05 10:00:00,52.83,52.87,52.76,52.8,1543218.0,47.6538,47.6899,47.5907,47.6267,1543218.0
2021-01-05 10:10:00,52.8,52.84,52.71,52.72,537465.0,47.6267,47.6628,47.5456,47.5546,537465.0
2021-01-05 10:20:00,52.72,52.82,52.71,52.8,995161.0,47.5546,47.6448,47.5456,47.6267,995161.0
2021-01-05 10:30:00,52.8,52.84,52.72,52.79,875569.0,47.6267,47.6628,47.5546,47.6177,875569.0
2021-01-05 10:40:00,52.8,52.82,52.72,52.79,880040.0,47.6267,47.6448,47.5546,47.6177,880040.0
2021-01-05 10:50:00,52.79,52.86,52.78,52.79,658924.0,47.6177,47.6809,47.6087,47.6177,658924.0
2021-01-05 11:00:00,52.8,52.87,52.78,52.84,801714.0,47.6267,47.6899,47.6087,47.6628,801714.0
2021-01-05 11:10:00,52.84,52.87,52.76,52.78,993494.0,47.6628,47.6899,47.5907,47.6087,993494.0
2021-01-05 11:20:00,52.77,52.88,52.77,52.85,1787171.0,47.5997,47.6989,47.5997,47.6718,1787171.0
2021-01-05 11:30:00,52.85,52.94,52.85,52.93,430796.0,47.6718,47.753,47.6718,47.744,430796.0
2021-01-05 11:40:00,52.93,53.0,52.93,52.97,685516.0,47.744,47.8071,47.744,47.7801,685516.0
2021-01-05 11:50:00,52.96,53.0,52.94,52.95,366145.0,47.7711,47.8071,47.753,47.762,366145.0
2021-01-05 12:00:00,52.95,53.05,52.94,53.04,2568876.0,47.762,47.8522,47.753,47.8432,2568876.0
2021-01-05 12:10:00,53.04,53.06,53.02,53.05,654881.0,47.8432,47.8613,47.8252,47.8522,654881.0
2021-01-05 12:20:00,53.04,53.06,53.02,53.04,402354.0,47.8432,47.8613,47.8252,47.8432,402354.0
2021-01-05 12:30:00,53.04,53.06,53.02,53.05,510761.0,47.8432,47.8613,47.8252,47.8522,510761.0
2021-01-05 12:40:00,53.05,53.08,53.03,53.07,773295.0,47.8522,47.8793,47.8342,47.8703,773295.0
2021-01-05 12:50:00,53.07,53.11,53.05,53.1,348424.0,47.8703,47.9064,47.8522,47.8973,348424.0
2021-01-05 13:00:00,53.11,53.12,53.07,53.1,1000961.0,47.9064,47.9154,47.8703,47.8973,1000961.0
2021-01-05 13:10:00,53.1,53.16,53.09,53.16,792751.0,47.8973,47.9515,47.8883,47.9515,792751.0
2021-01-05 13:20:00,53.16,53.18,53.15,53.18,392669.0,47.9515,47.9695,47.9424,47.9695,392669.0
2021-01-05 13:30:00,53.18,53.19,53.12,53.14,907619.0,47.9695,47.9785,47.9154,47.9334,907619.0
2021-01-05 13:40:00,53.14,53.14,53.1,53.12,632970.0,47.9334,47.9334,47.8973,47.9154,632970.0
2021-01-05 13:50:00,53.11,53.16,53.1,53.16,243731.0,47.9064,47.9515,47.8973,47.9515,243731.0
2021-01-05 14:00:00,53.16,53.23,53.16,53.2,780406.0,47.9515,48.0146,47.9515,47.9875,780406.0
2021-01-05 14:10:00,53.2,53.21,53.18,53.21,558391.0,47.9875,47.9966,47.9695,47.9966,558391.0
2021-01-05 14:20:00,53.21,53.24,53.2,53.22,402462.0,47.9966,48.0236,47.9875,48.0056,402462.0
2021-01-05 14:30:00,53.21,53.27,53.21,53.23,600163.0,47.9966,48.0507,47.9966,48.0146,600163.0
2021-01-05 14:40:00,53.23,53.25,53.22,53.23,212825.0,48.0146,48.0327,48.0056,48.0146,212825.0
2021-01-05 14:50:00,53.24,53.24,53.16,53.16,959998.0,48.0236,48.0236,47.9515,47.9515,959998.0
2021-01-05 15:00:00,53.17,53.21,53.15,53.21,1119447.0,47.9605,47.9966,47.9424,47.9966,1119447.0
2021-01-05 15:10:00,53.21,53.22,53.18,53.22,829154.0,47.9966,48.0056,47.9695,48.0056,829154.0
2021-01-05 15:20:00,53.22,53.22,53.16,53.18,523794.0,48.0056,48.0056,47.9515,47.9695,523794.0
2021-01-05 15:30:00,53.18,53.2,53.14,53.18,998857.0,47.9695,47.9875,47.9334,47.9695,998857.0
2021-01-05 15:40:00,53.18,53.23,53.17,53.23,904665.0,47.9695,48.0146,47.9605,48.0146,904665.0
2021-01-05 15:50:00,53.23,53.25,53.16,53.25,5767116.0,48.0146,48.0327,47.9515,48.0327,5767116.0
2021-01-06 09:30:00,52.85,52.87,52.7,52.84,3469291.0,47.6718,47.6899,47.5365,47.6628,3469291.0
2021-01-06 09:40:00,52.85,53.06,52.8,53.05,1540265.0,47.6718,47.8613,47.6267,47.8522,1540265.0
2021-01-06 09:50:00,53.05,53.07,52.98,52.99,1151825.0,47.8522,47.8703,47.7891,47.7981,1151825.0
2021-01-06 10:00:00,52.99,53.08,52.96,53.07,478752.0,47.7981,47.8793,47.7711,47.8703,478752.0
2021-01-06 10:10:00,53.08,53.09,53.01,53.06,727020.0,47.8793,47.8883,47.8162,47.8613,727020.0
2021-01-06 10:20:00,53.06,53.07,53.0,53.03,1028817.0,47.8613,47.8703,47.8071,47.8342,1028817.0
2021-01-06 10:30:00,53.02,53.11,53.01,53.08,911533.0,47.8252,47.9064,47.8162,47.8793,911533.0
2021-01-06 10:40:00,53.08,53.1,53.03,53.06,861144.0,47.8793,47.8973,47.8342,47.8613,861144.0
2021-01-06 10:50:00,53.06,53.09,52.98,53.03,1451410.0,47.8613,47.8883,47.7891,47.8342,1451410.0
2021-01-06 11:00:00,53.03,53.07,53.01,53.07,798745.0,47.8342,47.8703,47.8162,47.8703,798745.0
2021-01-06 11:10:00,53.06,53.07,53.01,53.04,958749.0,47.8613,47.8703,47.8162,47.8432,958749.0
2021-01-06 11:20:00,53.05,53.11,53.02,53.11,956284.0,47.8522,47.9064,47.8252,47.9064,956284.0
2021-01-06 11:30:00,53.11,53.13,53.0,53.01,363261.0,47.9064,47.9244,47.8071,47.8162,363261.0
2021-01-06 11:40:00,53.01,53.03,53.0,53.02,239705.0,47.8162,47.8342,47.8071,47.8252,239705.0
2021-01-06 11:50:00,53.03,53.07,53.0,53.04,183745.0,47.8342,47.8703,47.8071,47.8432,183745.0
2021-01-06 12:00:00,53.04,53.09,53.03,53.09,238434.0,47.8432,47.8883,47.8342,47.8883,238434.0
2021-01-06 12:10:00,53.09,53.14,53.08,53.12,742925.0,47.8883,47.9334,47.8793,47.9154,742925.0
2021-01-06 12:20:00,53.12,53.19,53.11,53.19,594428.0,47.9154,47.9785,47.9064,47.9785,594428.0
2021-01-06 12:30:00,53.18,53.21,53.18,53.2,429812.0,47.9695,47.9966,47.9695,47.9875,429812.0
2021-01-06 12:40:00,53.2,53.22,53.19,53.22,238339.0,47.9875,48.0056,47.9785,48.0056,238339.0
2021-01-06 12:50:00,53.22,53.28,53.21,53.25,333861.0,48.0056,48.0597,47.9966,48.0327,333861.0
2021-01-06 13:00:00,53.25,53.28,53.24,53.28,207049.0,48.0327,48.0597,48.0236,48.0597,207049.0
2021-01-06 13:10:00,53.28,53.37,53.28,53.35,871188.0,48.0597,48.1409,48.0597,48.1229,871188.0
2021-01-06 13:20:00,53.35,53.39,53.3,53.37,771687.0,48.1229,48.1589,48.0778,48.1409,771687.0
2021-01-06 13:30:00,53.37,53.39,53.35,53.39,339256.0,48.1409,48.1589,48.1229,48.1589,339256.0
2021-01-06 13:40:00,53.39,53.43,53.38,53.41,689593.0,48.1589,48.195,48.1499,48.177,689593.0
2021-01-06 13:50:00,53.41,53.43,53.4,53.41,441073.0,48.177,48.195,48.168,48.177,441073.0
2021-01-06 14:00:00,53.41,53.44,53.4,53.41,800985.0,48.177,48.204,48.168,48.177,800985.0
2021-01-06 14:10:00,53.41,53.41,53.29,53.31,417304.0,48.177,48.177,48.0687,48.0868,417304.0
2021-01-06 14:20:00,53.3,53.36,52.66,52.81,9885932.0,48.0778,48.1319,47.5005,47.6358,9885932.0
2021-01-06 14:30:00,52.8,53.0,52.76,52.88,2005402.0,47.6267,47.8071,47.5907,47.6989,2005402.0
2021-01-06 14:40:00,52.87,52.95,52.68,52.7,1332019.0,47.6899,47.762,47.5185,47.5365,1332019.0
2021-01-06 14:50:00,52.7,52.92,52.67,52.89,1668993.0,47.5365,47.735,47.5095,47.7079,1668993.0
2021-01-06 15:00:00,52.88,52.9,52.79,52.84,701850.0,47.6989,47.7169,47.6177,47.6628,701850.0
2021-01-06 15:10:00,52.85,52.93,52.83,52.92,1384046.0,47.6718,47.744,47.6538,47.735,1384046.0
2021-01-06 15:20:00,52.93,52.94,52.74,52.87,1093423.0,47.744,47.753,47.5726,47.6899,1093423.0
2021-01-06 15:30:00,52.86,52.88,52.74,52.79,1711895.0,47.6809,47.6989,47.5726,47.6177,1711895.0
2021-01-06 15:40:00,52.79,52.91,52.78,52.83,1632428.0,47.6177,47.726,47.6087,47.6538,1632428.0
2021-01-06 15:50:00,52.82,52.82,52.71,52.78,3528948.0,47.6448,47.6448,47.5456,47.6087,3528948.0
2021-01-07 09:30:00,53.08,53.15,52.91,52.91,2190867.0,47.8793,47.9424,47.726,47.726,2190867.0
2021-01-07 09:40:00,52.91,52.93,52.84,52.85,1237875.0,47.726,47.744,47.6628,47.6718,1237875.0
2021-01-07 09:50:00,52.85,52.95,52.82,52.92,1023933.0,47.6718,47.762,47.6448,47.735,1023933.0
2021-01-07 10:00:00,52.93,52.96,52.85,52.87,3954519.0,47.744,47.7711,47.6718,47.6899,3954519.0
2021-01-07 10:10:00,52.88,52.92,52.85,52.87,849253.0,47.6989,47.735,47.6718,47.6899,849253.0
2021-01-07 10:20:00,52.87,52.92,52.87,52.91,702679.0,47.6899,47.735,47.6899,47.726,702679.0
2021-01-07 10:30:00,52.91,53.0,52.89,52.98,625317.0,47.726,47.8071,47.7079,47.7891,625317.0
2021-01-07 10:40:00,52.98,53.02,52.97,53.02,604532.0,47.7891,47.8252,47.7801,47.8252,604532.0
2021-01-07 10:50:00,53.02,53.03,52.98,52.99,658436.0,47.8252,47.8342,47.7891,47.7981,658436.0
2021-01-07 11:00:00,52.98,53.05,52.98,53.02,508019.0,47.7891,47.8522,47.7891,47.8252,508019.0
2021-01-07 11:10:00,53.02,53.05,52.98,53.04,436863.0,47.8252,47.8522,47.7891,47.8432,436863.0
2021-01-07 11:20:00,53.04,53.06,53.02,53.05,1020335.0,47.8432,47.8613,47.8252,47.8522,1020335.0
2021-01-07 11:30:00,53.05,53.11,53.04,53.1,954289.0,47.8522,47.9064,47.8432,47.8973,954289.0
2021-01-07 11:40:00,53.1,53.12,53.05,53.07,332083.0,47.8973,47.9154,47.8522,47.8703,332083.0
2021-01-07 11:50:00,53.06,53.07,52.9,52.95,1722561.0,47.8613,47.8703,47.7169,47.762,1722561.0
2021-01-07 12:00:00,52.95,52.98,52.93,52.98,1455614.0,47.762,47.7891,47.744,47.7891,1455614.0
2021-01-07 12:10:00,52.97,53.02,52.96,53.01,452594.0,47.7801,47.8252,47.7711,47.8162,452594.0
2021-01-07 12:20:00,53.0,53.02,52.95,52.98,492631.0,47.8071,47.8252,47.762,47.7891,492631.0
2021-01-07 12:30:00,52.99,53.08,52.98,53.07,453034.0,47.7981,47.8793,47.7891,47.8703,453034.0
2021-01-07 12:40:00,53.07,53.09,53.05,53.08,622517.0,47.8703,47.8883,47.8522,47.8793,622517.0
2021-01-07 12:50:00,53.07,53.12,53.07,53.08,204887.0,47.8703,47.9154,47.8703,47.8793,204887.0
2021-01-07 13:00:00,53.08,53.1,53.03,53.03,211572.0,47.8793,47.8973,47.8342,47.8342,211572.0
2021-01-07 13:10:00,53.04,53.13,53.03,53.13,343967.0,47.8432,47.9244,47.8342,47.9244,343967.0
2021-01-07 13:20:00,53.13,53.14,53.08,53.09,176227.0,47.9244,47.9334,47.8793,47.8883,176227.0
2021-01-07 13:30:00,53.09,53.15,53.08,53.15,409925.0,47.8883,47.9424,47.8793,47.9424,409925.0
2021-01-07 13:40:00,53.15,53.19,53.14,53.16,836757.0,47.9424,47.9785,47.9334,47.9515,836757.0
2021-01-07 13:50:00,53.16,53.2,53.15,53.19,332572.0,47.9515,47.9875,47.9424,47.9785,332572.0
2021-01-07 14:00:00,53.19,53.21,53.17,53.19,172590.0,47.9785,47.9966,47.9605,47.9785,172590.0
2021-01-07 14:10:00,53.2,53.23,53.19,53.23,109366.0,47.9875,48.0146,47.9785,48.0146,109366.0
2021-01-07 14:20:00,53.23,53.26,53.17,53.18,634107.0,48.0146,48.0417,47.9605,47.9695,634107.0
2021-01-07 14:30:00,53.19,53.23,53.18,53.22,188538.0,47.9785,48.0146,47.9695,48.0056,188538.0
2021-01-07 14:40:00,53.22,53.24,53.21,53.21,365382.0,48.0056,48.0236,47.9966,47.9966,365382.0
2021-01-07 14:50:00,53.21,53.25,53.2,53.24,616981.0,47.9966,48.0327,47.9875,48.0236,616981.0
2021-01-07 15:00:00,53.25,53.26,53.24,53.25,450906.0,48.0327,48.0417,48.0236,48.0327,450906.0
2021-01-07 15:10:00,53.25,53.26,53.22,53.23,329967.0,48.0327,48.0417,48.0056,48.0146,329967.0
2021-01-07 15:20:00,53.24,53.27,53.23,53.25,464962.0,48.0236,48.0507,48.0146,48.0327,464962.0
2021-01-07 15:30:00,53.24,53.26,53.22,53.25,485718.0,48.0236,48.0417,48.0056,48.0327,485718.0
2021-01-07 15:40:00,53.26,53.28,53.24,53.27,500211.0,48.0417,48.0597,48.0236,48.0507,500211.0
2021-01-07 15:50:00,53.27,53.29,53.19,53.27,4352257.0,48.0507,48.0687,47.9785,48.0507,4352257.0
2021-01-08 09:30:00,54.25,54.45,54.22,54.33,5733894.0,48.9347,49.1151,48.9076,49.0068,5733894.0
2021-01-08 09:40:00,54.33,54.43,54.18,54.21,3283659.0,49.0068,49.097,48.8715,48.8986,3283659.0
2021-01-08 09:50:00,54.21,54.24,54.15,54.17,1342808.0,48.8986,48.9257,48.8445,48.8625,1342808.0
2021-01-08 10:00:00,54.17,54.3,54.16,54.26,1341995.0,48.8625,48.9798,48.8535,48.9437,1341995.0
2021-01-08 10:10:00,54.26,54.3,54.19,54.25,1198865.0,48.9437,48.9798,48.8806,48.9347,1198865.0
2021-01-08 10:20:00,54.25,54.25,53.94,53.95,1748331.0,48.9347,48.9347,48.655,48.6641,1748331.0
2021-01-08 10:30:00,53.95,54.06,53.94,54.03,2693607.0,48.6641,48.7633,48.655,48.7362,2693607.0
2021-01-08 10:40:00,54.03,54.13,54.02,54.11,1484691.0,48.7362,48.8264,48.7272,48.8084,1484691.0
2021-01-08 10:50:00,54.11,54.33,54.1,54.33,1552135.0,48.8084,49.0068,48.7994,49.0068,1552135.0
2021-01-08 11:00:00,54.34,54.45,54.31,54.4,2320978.0,49.0159,49.1151,48.9888,49.07,2320978.0
2021-01-08 11:10:00,54.4,54.43,54.3,54.38,1962907.0,49.07,49.097,48.9798,49.0519,1962907.0
2021-01-08 11:20:00,54.38,54.47,54.35,54.46,1873094.0,49.0519,49.1331,49.0249,49.1241,1873094.0
2021-01-08 11:30:00,54.46,54.53,54.42,54.49,710280.0,49.1241,49.1872,49.088,49.1512,710280.0
2021-01-08 11:40:00,54.49,54.51,54.44,54.48,1832390.0,49.1512,49.1692,49.1061,49.1421,1832390.0
2021-01-08 11:50:00,54.48,54.54,54.43,54.5,1250821.0,49.1421,49.1963,49.097,49.1602,1250821.0
2021-01-08 12:00:00,54.5,54.5,54.35,54.48,1131712.0,49.1602,49.1602,49.0249,49.1421,1131712.0
2021-01-08 12:10:00,54.48,54.57,54.44,54.54,742986.0,49.1421,49.2233,49.1061,49.1963,742986.0
2021-01-08 12:20:00,54.54,54.55,54.49,54.52,349046.0,49.1963,49.2053,49.1512,49.1782,349046.0
2021-01-08 12:30:00,54.52,54.54,54.47,54.48,469145.0,49.1782,49.1963,49.1331,49.1421,469145.0
2021-01-08 12:40:00,54.48,54.5,54.37,54.4,706300.0,49.1421,49.1602,49.0429,49.07,706300.0
2021-01-08 12:50:00,54.4,54.46,54.38,54.45,531121.0,49.07,49.1241,49.0519,49.1151,531121.0
2021-01-08 13:00:00,54.46,54.46,54.38,54.41,529644.0,49.1241,49.1241,49.0519,49.079,529644.0
2021-01-08 13:10:00,54.41,54.43,54.27,54.28,746847.0,49.079,49.097,48.9527,48.9617,746847.0
2021-01-08 13:20:00,54.28,54.3,54.2,54.28,965984.0,48.9617,48.9798,48.8896,48.9617,965984.0
2021-01-08 13:30:00,54.28,54.28,54.12,54.17,840569.0,48.9617,48.9617,48.8174,48.8625,840569.0
2021-01-08 13:40:00,54.17,54.17,54.06,54.14,3051881.0,48.8625,48.8625,48.7633,48.8355,3051881.0
2021-01-08 13:50:00,54.14,54.23,54.13,54.21,584733.0,48.8355,48.9166,48.8264,48.8986,584733.0
2021-01-08 14:00:00,54.22,54.29,54.21,54.26,849922.0,48.9076,48.9708,48.8986,48.9437,849922.0
2021-01-08 14:10:00,54.26,54.33,54.24,54.3,478620.0,48.9437,49.0068,48.9257,48.9798,478620.0
2021-01-08 14:20:00,54.31,54.36,54.28,54.35,720285.0,48.9888,49.0339,48.9617,49.0249,720285.0
2021-01-08 14:30:00,54.35,54.41,54.34,54.41,1747214.0,49.0249,49.079,49.0159,49.079,1747214.0
2021-01-08 14:40:00,54.41,54.44,54.38,54.44,512343.0,49.079,49.1061,49.0519,49.1061,512343.0
2021-01-08 14:50:00,54.44,54.55,54.43,54.53,1029517.0,49.1061,49.2053,49.097,49.1872,1029517.0
2021-01-08 15:00:00,54.54,54.57,54.5,54.57,763471.0,49.1963,49.2233,49.1602,49.2233,763471.0
2021-01-08 15:10:00,54.57,54.61,54.54,54.59,1004336.0,49.2233,49.2594,49.1963,49.2414,1004336.0
2021-01-08 15:20:00,54.6,54.61,54.56,54.61,990186.0,49.2504,49.2594,49.2143,49.2594,990186.0
2021-01-08 15:30:00,54.61,54.61,54.56,54.61,1057304.0,49.2594,49.2594,49.2143,49.2594,1057304.0
2021-01-08 15:40:00,54.61,54.64,54.6,54.62,1622846.0,49.2594,49.2865,49.2504,49.2684,1622846.0
2021-01-08 15:50:00,54.62,54.73,54.58,54.72,6473344.0,49.2684,49.3676,49.2323,49.3586,6473344.0
2021-01-11 09:30:00,53.99,54.18,53.93,54.03,2478073.0,48.7001,48.8715,48.646,48.7362,2478073.0
2021-01-11 09:40:00,54.04,54.06,53.93,53.94,2317733.0,48.7452,48.7633,48.646,48.655,2317733.0
2021-01-11 09:50:00,53.94,54.08,53.91,54.08,1535871.0,48.655,48.7813,48.628,48.7813,1535871.0
2021-01-11 10:00:00,54.07,54.13,54.02,54.12,1141461.0,48.7723,48.8264,48.7272,48.8174,1141461.0
2021-01-11 10:10:00,54.12,54.12,54.03,54.09,624264.0,48.8174,48.8174,48.7362,48.7903,624264.0
2021-01-11 10:20:00,54.09,54.16,54.07,54.12,964500.0,48.7903,48.8535,48.7723,48.8174,964500.0
2021-01-11 10:30:00,54.12,54.16,54.09,54.11,885455.0,48.8174,48.8535,48.7903,48.8084,885455.0
2021-01-11 10:40:00,54.11,54.14,54.02,54.03,750166.0,48.8084,48.8355,48.7272,48.7362,750166.0
2021-01-11 10:50:00,54.03,54.11,54.01,54.11,502423.0,48.7362,48.8084,48.7182,48.8084,502423.0
2021-01-11 11:00:00,54.11,54.13,54.05,54.05,1079446.0,48.8084,48.8264,48.7543,48.7543,1079446.0
2021-01-11 11:10:00,54.05,54.06,53.97,54.05,1282509.0,48.7543,48.7633,48.6821,48.7543,1282509.0
2021-01-11 11:20:00,54.06,54.18,54.06,54.18,833715.0,48.7633,48.8715,48.7633,48.8715,833715.0
2021-01-11 11:30:00,54.18,54.18,54.1,54.12,677495.0,48.8715,48.8715,48.7994,48.8174,677495.0
2021-01-11 11:40:00,54.13,54.14,54.07,54.09,618469.0,48.8264,48.8355,48.7723,48.7903,618469.0
2021-01-11 11:50:00,54.09,54.13,54.06,54.11,351048.0,48.7903,48.8264,48.7633,48.8084,351048.0
2021-01-11 12:00:00,54.12,54.14,54.08,54.1,636273.0,48.8174,48.8355,48.7813,48.7994,636273.0
2021-01-11 12:10:00,54.1,54.12,54.08,54.1,487034.0,48.7994,48.8174,48.7813,48.7994,487034.0
2021-01-11 12:20:00,54.1,54.14,54.09,54.11,343437.0,48.7994,48.8355,48.7903,48.8084,343437.0
2021-01-11 12:30:00,54.11,54.15,54.1,54.13,642953.0,48.8084,48.8445,48.7994,48.8264,642953.0
2021-01-11 12:40:00,54.13,54.17,54.11,54.17,596975.0,48.8264,48.8625,48.8084,48.8625,596975.0
2021-01-11 12:50:00,54.16,54.2,54.14,54.17,610746.0,48.8535,48.8896,48.8355,48.8625,610746.0
2021-01-11 13:00:00,54.17,54.21,54.16,54.19,378180.0,48.8625,48.8986,48.8535,48.8806,378180.0
2021-01-11 13:10:00,54.19,54.23,54.18,54.2,847160.0,48.8806,48.9166,48.8715,48.8896,847160.0
2021-01-11 13:20:00,54.2,54.2,54.11,54.15,455802.0,48.8896,48.8896,48.8084,48.8445,455802.0
2021-01-11 13:30:00,54.15,54.16,54.11,54.16,187241.0,48.8445,48.8535,48.8084,48.8535,187241.0
2021-01-11 13:40:00,54.16,54.16,54.11,54.14,395209.0,48.8535,48.8535,48.8084,48.8355,395209.0
2021-01-11 13:50:00,54.14,54.21,54.13,54.2,261904.0,48.8355,48.8986,48.8264,48.8896,261904.0
2021-01-11 14:00:00,54.2,54.21,54.16,54.19,419110.0,48.8896,48.8986,48.8535,48.8806,419110.0
2021-01-11 14:10:00,54.2,54.23,54.18,54.19,284306.0,48.8896,48.9166,48.8715,48.8806,284306.0
2021-01-11 14:20:00,54.19,54.19,54.15,54.16,292462.0,48.8806,48.8806,48.8445,48.8535,292462.0
2021-01-11 14:30:00,54.16,54.18,54.13,54.15,304305.0,48.8535,48.8715,48.8264,48.8445,304305.0
2021-01-11 14:40:00,54.15,54.18,54.13,54.15,516707.0,48.8445,48.8715,48.8264,48.8445,516707.0
2021-01-11 14:50:00,54.14,54.18,54.12,54.16,364123.0,48.8355,48.8715,48.8174,48.8535,364123.0
2021-01-11 15:00:00,54.15,54.17,54.11,54.12,377845.0,48.8445,48.8625,48.8084,48.8174,377845.0
2021-01-11 15:10:00,54.12,54.13,54.05,54.09,590934.0,48.8174,48.8264,48.7543,48.7903,590934.0
2021-01-11 15:20:00,54.09,54.11,54.01,54.01,785363.0,48.7903,48.8084,48.7182,48.7182,785363.0
2021-01-11 15:30:00,54.01,54.06,54.01,54.01,762883.0,48.7182,48.7633,48.7182,48.7182,762883.0
2021-01-11 15:40:00,54.01,54.08,54.0,54.06,767354.0,48.7182,48.7813,48.7092,48.7633,767354.0
2021-01-11 15:50:00,54.06,54.1,53.98,54.01,4647898.0,48.7633,48.7994,48.6911,48.7182,4647898.0
2021-01-12 09:30:00,54.31,54.35,54.23,54.31,2333523.0,48.9888,49.0249,48.9166,48.9888,2333523.0
2021-01-12 09:40:00,54.31,54.34,54.25,54.25,1471153.0,48.9888,49.0159,48.9347,48.9347,1471153.0
2021-01-12 09:50:00,54.26,54.35,54.16,54.34,1768802.0,48.9437,49.0249,48.8535,49.0159,1768802.0
2021-01-12 10:00:00,54.34,54.35,54.27,54.33,952638.0,49.0159,49.0249,48.9527,49.0068,952638.0
2021-01-12 10:10:00,54.33,54.4,54.32,54.4,882951.0,49.0068,49.07,48.9978,49.07,882951.0
2021-01-12 10:20:00,54.39,54.45,54.38,54.41,1187207.0,49.061,49.1151,49.0519,49.079,1187207.0
2021-01-12 10:30:00,54.41,54.46,54.41,54.46,1179265.0,49.079,49.1241,49.079,49.1241,1179265.0
2021-01-12 10:40:00,54.46,54.52,54.45,54.5,1224387.0,49.1241,49.1782,49.1151,49.1602,1224387.0
2021-01-12 10:50:00,54.5,54.51,54.47,54.48,959656.0,49.1602,49.1692,49.1331,49.1421,959656.0
2021-01-12 11:00:00,54.49,54.56,54.46,54.56,1284069.0,49.1512,49.2143,49.1241,49.2143,1284069.0
2021-01-12 11:10:00,54.56,54.59,54.55,54.56,1083665.0,49.2143,49.2414,49.2053,49.2143,1083665.0
2021-01-12 11:20:00,54.56,54.59,54.55,54.57,797255.0,49.2143,49.2414,49.2053,49.2233,797255.0
2021-01-12 11:30:00,54.57,54.58,54.53,54.56,807872.0,49.2233,49.2323,49.1872,49.2143,807872.0
2021-01-12 11:40:00,54.55,54.56,54.52,54.56,944303.0,49.2053,49.2143,49.1782,49.2143,944303.0
2021-01-12 11:50:00,54.56,54.6,54.51,54.6,838972.0,49.2143,49.2504,49.1692,49.2504,838972.0
2021-01-12 12:00:00,54.59,54.61,54.45,54.46,1100512.0,49.2414,49.2594,49.1151,49.1241,1100512.0
2021-01-12 12:10:00,54.45,54.46,54.34,54.44,1172181.0,49.1151,49.1241,49.0159,49.1061,1172181.0
2021-01-12 12:20:00,54.44,54.52,54.41,54.52,789990.0,49.1061,49.1782,49.079,49.1782,789990.0
2021-01-12 12:30:00,54.52,54.52,54.4,54.42,638220.0,49.1782,49.1782,49.07,49.088,638220.0
2021-01-12 12:40:00,54.42,54.43,54.38,54.41,750920.0,49.088,49.097,49.0519,49.079,750920.0
2021-01-12 12:50:00,54.41,54.43,54.38,54.39,860077.0,49.079,49.097,49.0519,49.061,860077.0
2021-01-12 13:00:00,54.39,54.39,54.35,54.36,898171.0,49.061,49.061,49.0249,49.0339,898171.0
2021-01-12 13:10:00,54.36,54.36,54.31,54.32,1343361.0,49.0339,49.0339,48.9888,48.9978,1343361.0
2021-01-12 13:20:00,54.32,54.33,54.29,54.31,1213704.0,48.9978,49.0068,48.9708,48.9888,1213704.0
2021-01-12 13:30:00,54.32,54.39,54.3,54.39,1574351.0,48.9978,49.061,48.9798,49.061,1574351.0
2021-01-12 13:40:00,54.39,54.48,54.38,54.44,3525298.0,49.061,49.1421,49.0519,49.1061,3525298.0
2021-01-12 13:50:00,54.44,54.46,54.42,54.44,565522.0,49.1061,49.1241,49.088,49.1061,565522.0
2021-01-12 14:00:00,54.44,54.47,54.43,54.45,467106.0,49.1061,49.1331,49.097,49.1151,467106.0
2021-01-12 14:10:00,54.44,54.45,54.41,54.43,347319.0,49.1061,49.1151,49.079,49.097,347319.0
2021-01-12 14:20:00,54.43,54.45,54.4,54.41,352222.0,49.097,49.1151,49.07,49.079,352222.0
2021-01-12 14:30:00,54.41,54.46,54.41,54.44,696581.0,49.079,49.1241,49.079,49.1061,696581.0
2021-01-12 14:40:00,54.44,54.45,54.4,54.45,386460.0,49.1061,49.1151,49.07,49.1151,386460.0
2021-01-12 14:50:00,54.45,54.46,54.4,54.45,517964.0,49.1151,49.1241,49.07,49.1151,517964.0
2021-01-12 15:00:00,54.45,54.46,54.42,54.43,1480841.0,49.1151,49.1241,49.088,49.097,1480841.0
2021-01-12 15:10:00,54.43,54.46,54.42,54.46,1306542.0,49.097,49.1241,49.088,49.1241,1306542.0
2021-01-12 15:20:00,54.46,54.49,54.45,54.48,840821.0,49.1241,49.1512,49.1151,49.1421,840821.0
2021-01-12 15:30:00,54.47,54.51,54.47,54.49,530390.0,49.1331,49.1692,49.1331,49.1512,530390.0
2021-01-12 15:40:00,54.48,54.56,54.48,54.55,709288.0,49.1421,49.2143,49.1421,49.2053,709288.0
2021-01-12 15:50:00,54.56,54.56,54.48,54.49,2666085.0,49.2143,49.2143,49.1421,49.1512,2666085.0
2021-01-13 09:30:00,54.6,54.63,54.43,54.44,1950228.0,49.2504,49.2774,49.097,49.1061,1950228.0
2021-01-13 09:40:00,54.44,54.5,54.39,54.44,1086255.0,49.1061,49.1602,49.061,49.1061,1086255.0
2021-01-13 09:50:00,54.44,54.47,54.38,54.39,1479721.0,49.1061,49.1331,49.0519,49.061,1479721.0
2021-01-13 10:00:00,54.39,54.44,54.32,54.44,748551.0,49.061,49.1061,48.9978,49.1061,748551.0
2021-01-13 10:10:00,54.43,54.52,54.43,54.51,657682.0,49.097,49.1782,49.097,49.1692,657682.0
2021-01-13 10:20:00,54.51,54.54,54.48,54.53,433859.0,49.1692,49.1963,49.1421,49.1872,433859.0
2021-01-13 10:30:00,54.53,54.56,54.5,54.54,690793.0,49.1872,49.2143,49.1602,49.1963,690793.0
2021-01-13 10:40:00,54.54,54.55,54.46,54.53,224495.0,49.1963,49.2053,49.1241,49.1872,224495.0
2021-01-13 10:50:00,54.53,54.57,54.48,54.56,745598.0,49.1872,49.2233,49.1421,49.2143,745598.0
2021-01-13 11:00:00,54.56,54.57,54.5,54.53,416049.0,49.2143,49.2233,49.1602,49.1872,416049.0
2021-01-13 11:10:00,54.52,54.54,54.44,54.45,287227.0,49.1782,49.1963,49.1061,49.1151,287227.0
2021-01-13 11:20:00,54.44,54.49,54.44,54.46,610132.0,49.1061,49.1512,49.1061,49.1241,610132.0
2021-01-13 11:30:00,54.46,54.5,54.43,54.49,197908.0,49.1241,49.1602,49.097,49.1512,197908.0
2021-01-13 11:40:00,54.49,54.53,54.48,54.48,226857.0,49.1512,49.1872,49.1421,49.1421,226857.0
2021-01-13 11:50:00,54.48,54.5,54.46,54.49,917885.0,49.1421,49.1602,49.1241,49.1512,917885.0
2021-01-13 12:00:00,54.48,54.52,54.45,54.51,1784549.0,49.1421,49.1782,49.1151,49.1692,1784549.0
2021-01-13 12:10:00,54.51,54.52,54.42,54.42,1072275.0,49.1692,49.1782,49.088,49.088,1072275.0
2021-01-13 12:20:00,54.42,54.54,54.42,54.53,729648.0,49.088,49.1963,49.088,49.1872,729648.0
2021-01-13 12:30:00,54.53,54.55,54.49,54.52,190497.0,49.1872,49.2053,49.1512,49.1782,190497.0
2021-01-13 12:40:00,54.53,54.57,54.52,54.54,185157.0,49.1872,49.2233,49.1782,49.1963,185157.0
2021-01-13 12:50:00,54.54,54.58,54.53,54.56,271832.0,49.1963,49.2323,49.1872,49.2143,271832.0
2021-01-13 13:00:00,54.57,54.58,54.54,54.57,325458.0,49.2233,49.2323,49.1963,49.2233,325458.0
2021-01-13 13:10:00,54.56,54.61,54.56,54.61,484786.0,49.2143,49.2594,49.2143,49.2594,484786.0
2021-01-13 13:20:00,54.6,54.63,54.6,54.62,281072.0,49.2504,49.2774,49.2504,49.2684,281072.0
2021-01-13 13:30:00,54.62,54.63,54.6,54.61,145384.0,49.2684,49.2774,49.2504,49.2594,145384.0
2021-01-13 13:40:00,54.61,54.61,54.56,54.56,182829.0,49.2594,49.2594,49.2143,49.2143,182829.0
2021-01-13 13:50:00,54.57,54.8,54.57,54.76,1580719.0,49.2233,49.4308,49.2233,49.3947,1580719.0
2021-01-13 14:00:00,54.76,54.87,54.72,54.84,1270353.0,49.3947,49.4939,49.3586,49.4669,1270353.0
2021-01-13 14:10:00,54.84,54.89,54.81,54.85,685452.0,49.4669,49.512,49.4398,49.4759,685452.0
2021-01-13 14:20:00,54.85,54.85,54.76,54.78,529615.0,49.4759,49.4759,49.3947,49.4127,529615.0
2021-01-13 14:30:00,54.78,54.8,54.75,54.78,1139578.0,49.4127,49.4308,49.3857,49.4127,1139578.0
2021-01-13 14:40:00,54.77,54.78,54.71,54.71,1595632.0,49.4037,49.4127,49.3496,49.3496,1595632.0
2021-01-13 14:50:00,54.72,54.74,54.7,54.73,325488.0,49.3586,49.3767,49.3406,49.3676,325488.0
2021-01-13 15:00:00,54.73,54.74,54.69,54.7,362731.0,49.3676,49.3767,49.3316,49.3406,362731.0
2021-01-13 15:10:00,54.71,54.75,54.7,54.71,453045.0,49.3496,49.3857,49.3406,49.3496,453045.0
2021-01-13 15:20:00,54.71,54.71,54.62,54.63,548349.0,49.3496,49.3496,49.2684,49.2774,548349.0
2021-01-13 15:30:00,54.63,54.7,54.62,54.67,624727.0,49.2774,49.3406,49.2684,49.3135,624727.0
2021-01-13 15:40:00,54.67,54.68,54.64,54.66,624704.0,49.3135,49.3225,49.2865,49.3045,624704.0
2021-01-13 15:50:00,54.67,54.68,54.61,54.62,1815649.0,49.3135,49.3225,49.2594,49.2684,1815649.0
2021-01-14 09:30:00,55.22,55.23,55.1,55.2,1632147.0,49.8096,49.8187,49.7014,49.7916,1632147.0
2021-01-14 09:40:00,55.2,55.21,55.1,55.16,2095497.0,49.7916,49.8006,49.7014,49.7555,2095497.0
2021-01-14 09:50:00,55.16,55.19,55.12,55.14,1134205.0,49.7555,49.7826,49.7194,49.7375,1134205.0
2021-01-14 10:00:00,55.14,55.21,55.11,55.19,1054580.0,49.7375,49.8006,49.7104,49.7826,1054580.0
2021-01-14 10:10:00,55.19,55.3,55.18,55.3,918084.0,49.7826,49.8818,49.7736,49.8818,918084.0
2021-01-14 10:20:00,55.3,55.3,55.24,55.26,686094.0,49.8818,49.8818,49.8277,49.8457,686094.0
2021-01-14 10:30:00,55.27,55.28,55.23,55.27,918346.0,49.8547,49.8638,49.8187,49.8547,918346.0
2021-01-14 10:40:00,55.27,55.31,55.25,55.29,727351.0,49.8547,49.8908,49.8367,49.8728,727351.0
2021-01-14 10:50:00,55.29,55.35,55.28,55.35,629142.0,49.8728,49.9269,49.8638,49.9269,629142.0
2021-01-14 11:00:00,55.35,55.38,55.34,55.37,619007.0,49.9269,49.954,49.9179,49.9449,619007.0
2021-01-14 11:10:00,55.37,55.4,55.34,55.34,415504.0,49.9449,49.972,49.9179,49.9179,415504.0
2021-01-14 11:20:00,55.35,55.4,55.33,55.4,605046.0,49.9269,49.972,49.9089,49.972,605046.0
2021-01-14 11:30:00,55.4,55.41,55.33,55.37,1558426.0,49.972,49.981,49.9089,49.9449,1558426.0
2021-01-14 11:40:00,55.37,55.43,55.36,55.42,496192.0,49.9449,49.9991,49.9359,49.99,496192.0
2021-01-14 11:50:00,55.42,55.44,55.4,55.44,661805.0,49.99,50.0081,49.972,50.0081,661805.0
2021-01-14 12:00:00,55.43,55.45,55.42,55.44,473410.0,49.9991,50.0171,49.99,50.0081,473410.0
2021-01-14 12:10:00,55.43,55.45,55.4,55.44,897885.0,49.9991,50.0171,49.972,50.0081,897885.0
2021-01-14 12:20:00,55.44,55.48,55.44,55.45,182568.0,50.0081,50.0442,50.0081,50.0171,182568.0
2021-01-14 12:30:00,55.46,55.48,55.4,55.41,322093.0,50.0261,50.0442,49.972,49.981,322093.0
2021-01-14 12:40:00,55.4,55.4,55.29,55.36,774453.0,49.972,49.972,49.8728,49.9359,774453.0
2021-01-14 12:50:00,55.36,55.43,55.36,55.42,323805.0,49.9359,49.9991,49.9359,49.99,323805.0
2021-01-14 13:00:00,55.41,55.46,55.41,55.43,441019.0,49.981,50.0261,49.981,49.9991,441019.0
2021-01-14 13:10:00,55.43,55.43,55.35,55.37,500220.0,49.9991,49.9991,49.9269,49.9449,500220.0
2021-01-14 13:20:00,55.36,55.39,55.26,55.27,863682.0,49.9359,49.963,49.8457,49.8547,863682.0
2021-01-14 13:30:00,55.27,55.37,55.26,55.36,686289.0,49.8547,49.9449,49.8457,49.9359,686289.0
2021-01-14 13:40:00,55.36,55.36,55.25,55.28,548325.0,49.9359,49.9359,49.8367,49.8638,548325.0
2021-01-14 13:50:00,55.29,55.29,55.24,55.25,455246.0,49.8728,49.8728,49.8277,49.8367,455246.0
2021-01-14 14:00:00,55.25,55.31,55.23,55.31,388648.0,49.8367,49.8908,49.8187,49.8908,388648.0
2021-01-14 14:10:00,55.31,55.32,55.27,55.29,385296.0,49.8908,49.8998,49.8547,49.8728,385296.0
2021-01-14 14:20:00,55.29,55.3,55.24,55.29,475635.0,49.8728,49.8818,49.8277,49.8728,475635.0
2021-01-14 14:30:00,55.3,55.31,55.25,55.26,342220.0,49.8818,49.8908,49.8367,49.8457,342220.0
2021-01-14 14:40:00,55.27,55.28,55.2,55.21,1354442.0,49.8547,49.8638,49.7916,49.8006,1354442.0
2021-01-14 14:50:00,55.21,55.22,55.13,55.18,3349618.0,49.8006,49.8096,49.7285,49.7736,3349618.0
2021-01-14 15:00:00,55.18,55.22,55.18,55.21,472241.0,49.7736,49.8096,49.7736,49.8006,472241.0
2021-01-14 15:10:00,55.21,55.23,55.08,55.09,790930.0,49.8006,49.8187,49.6834,49.6924,790930.0
2021-01-14 15:20:00,55.09,55.14,55.07,55.11,609288.0,49.6924,49.7375,49.6743,49.7104,609288.0
2021-01-14 15:30:00,55.11,55.2,55.09,55.18,746514.0,49.7104,49.7916,49.6924,49.7736,746514.0
2021-01-14 15:40:00,55.18,55.21,55.16,55.18,596041.0,49.7736,49.8006,49.7555,49.7736,596041.0
2021-01-14 15:50:00,55.18,55.18,55.06,55.1,2214293.0,49.7736,49.7736,49.6653,49.7014,2214293.0
2021-01-15 09:30:00,54.56,54.64,54.54,54.61,1576688.0,49.2143,49.2865,49.1963,49.2594,1576688.0
2021-01-15 09:40:00,54.61,54.67,54.55,54.63,1716577.0,49.2594,49.3135,49.2053,49.2774,1716577.0
2021-01-15 09:50:00,54.64,54.65,54.56,54.58,1295770.0,49.2865,49.2955,49.2143,49.2323,1295770.0
2021-01-15 10:00:00,54.58,54.6,54.24,54.24,1909826.0,49.2323,49.2504,48.9257,48.9257,1909826.0
2021-01-15 10:10:00,54.25,54.38,54.23,54.3,753219.0,48.9347,49.0519,48.9166,48.9798,753219.0
2021-01-15 10:20:00,54.3,54.32,54.21,54.3,1283919.0,48.9798,48.9978,48.8986,48.9798,1283919.0
2021-01-15 10:30:00,54.3,54.43,54.25,54.41,894197.0,48.9798,49.097,48.9347,49.079,894197.0
2021-01-15 10:40:00,54.41,54.45,54.37,54.39,882597.0,49.079,49.1151,49.0429,49.061,882597.0
2021-01-15 10:50:00,54.4,54.47,54.39,54.45,738071.0,49.07,49.1331,49.061,49.1151,738071.0
2021-01-15 11:00:00,54.46,54.46,54.34,54.39,641320.0,49.1241,49.1241,49.0159,49.061,641320.0
2021-01-15 11:10:00,54.39,54.46,54.37,54.45,341878.0,49.061,49.1241,49.0429,49.1151,341878.0
2021-01-15 11:20:00,54.46,54.55,54.43,54.55,1020577.0,49.1241,49.2053,49.097,49.2053,1020577.0
2021-01-15 11:30:00,54.54,54.58,54.53,54.56,675030.0,49.1963,49.2323,49.1872,49.2143,675030.0
2021-01-15 11:40:00,54.57,54.6,54.52,54.52,457689.0,49.2233,49.2504,49.1782,49.1782,457689.0
2021-01-15 11:50:00,54.52,54.53,54.48,54.48,263001.0,49.1782,49.1872,49.1421,49.1421,263001.0
2021-01-15 12:00:00,54.48,54.51,54.45,54.47,774304.0,49.1421,49.1692,49.1151,49.1331,774304.0
2021-01-15 12:10:00,54.48,54.5,54.43,54.47,864278.0,49.1421,49.1602,49.097,49.1331,864278.0
2021-01-15 12:20:00,54.47,54.49,54.43,54.47,413431.0,49.1331,49.1512,49.097,49.1331,413431.0
2021-01-15 12:30:00,54.47,54.49,54.41,54.41,1640351.0,49.1331,49.1512,49.079,49.079,1640351.0
2021-01-15 12:40:00,54.41,54.46,54.41,54.43,1229829.0,49.079,49.1241,49.079,49.097,1229829.0
2021-01-15 12:50:00,54.44,54.5,54.42,54.49,680175.0,49.1061,49.1602,49.088,49.1512,680175.0
2021-01-15 13:00:00,54.49,54.5,54.45,54.48,2591141.0,49.1512,49.1602,49.1151,49.1421,2591141.0
2021-01-15 13:10:00,54.48,54.55,54.47,54.54,3081315.0,49.1421,49.2053,49.1331,49.1963,3081315.0
2021-01-15 13:20:00,54.54,54.55,54.5,54.51,571331.0,49.1963,49.2053,49.1602,49.1692,571331.0
2021-01-15 13:30:00,54.51,54.52,54.49,54.52,374432.0,49.1692,49.1782,49.1512,49.1782,374432.0
2021-01-15 13:40:00,54.52,54.53,54.47,54.48,408819.0,49.1782,49.1872,49.1331,49.1421,408819.0
2021-01-15 13:50:00,54.47,54.5,54.44,54.48,448678.0,49.1331,49.1602,49.1061,49.1421,448678.0
2021-01-15 14:00:00,54.48,54.51,54.47,54.48,652043.0,49.1421,49.1692,49.1331,49.1421,652043.0
2021-01-15 14:10:00,54.48,54.5,54.46,54.47,341581.0,49.1421,49.1602,49.1241,49.1331,341581.0
2021-01-15 14:20:00,54.46,54.47,54.44,54.46,186451.0,49.1241,49.1331,49.1061,49.1241,186451.0
2021-01-15 14:30:00,54.46,54.49,54.45,54.49,115723.0,49.1241,49.1512,49.1151,49.1512,115723.0
2021-01-15 14:40:00,54.48,54.49,54.43,54.45,120426.0,49.1421,49.1512,49.097,49.1151,120426.0
2021-01-15 14:50:00,54.44,54.45,54.39,54.4,255201.0,49.1061,49.1151,49.061,49.07,255201.0
2021-01-15 15:00:00,54.4,54.42,54.36,54.38,286104.0,49.07,49.088,49.0339,49.0519,286104.0
2021-01-15 15:10:00,54.37,54.44,54.37,54.38,910755.0,49.0429,49.1061,49.0429,49.0519,910755.0
2021-01-15 15:20:00,54.38,54.39,54.33,54.34,1106783.0,49.0519,49.061,49.0068,49.0159,1106783.0
2021-01-15 15:30:00,54.34,54.38,54.32,54.36,476976.0,49.0159,49.0519,48.9978,49.0339,476976.0
2021-01-15 15:40:00,54.37,54.39,54.32,54.33,591063.0,49.0429,49.061,48.9978,49.0068,591063.0
2021-01-15 15:50:00,54.34,54.38,54.32,54.34,2601841.0,49.0159,49.0519,48.9978,49.0159,2601841.0
2021-01-19 09:30:00,55.5,55.54,55.27,55.34,4262316.0,50.0622,50.0983,49.8547,49.9179,4262316.0
2021-01-19 09:40:00,55.34,55.39,55.24,55.28,2684095.0,49.9179,49.963,49.8277,49.8638,2684095.0
2021-01-19 09:50:00,55.28,55.3,55.2,55.27,1210154.0,49.8638,49.8818,49.7916,49.8547,1210154.0
2021-01-19 10:00:00,55.27,55.32,55.19,55.32,1279454.0,49.8547,49.8998,49.7826,49.8998,1279454.0
2021-01-19 10:10:00,55.31,55.36,55.26,55.3,1235581.0,49.8908,49.9359,49.8457,49.8818,1235581.0
2021-01-19 10:20:00,55.3,55.33,55.25,55.33,759714.0,49.8818,49.9089,49.8367,49.9089,759714.0
2021-01-19 10:30:00,55.33,55.38,55.31,55.35,687970.0,49.9089,49.954,49.8908,49.9269,687970.0
2021-01-19 10:40:00,55.35,55.42,55.34,55.38,1344042.0,49.9269,49.99,49.9179,49.954,1344042.0
2021-01-19 10:50:00,55.38,55.39,55.3,55.31,670070.0,49.954,49.963,49.8818,49.8908,670070.0
2021-01-19 11:00:00,55.31,55.37,55.3,55.35,688436.0,49.8908,49.9449,49.8818,49.9269,688436.0
2021-01-19 11:10:00,55.35,55.37,55.23,55.25,904930.0,49.9269,49.9449,49.8187,49.8367,904930.0
2021-01-19 11:20:00,55.25,55.29,55.2,55.25,1927289.0,49.8367,49.8728,49.7916,49.8367,1927289.0
2021-01-19 11:30:00,55.25,55.26,55.19,55.25,958208.0,49.8367,49.8457,49.7826,49.8367,958208.0
2021-01-19 11:40:00,55.25,55.3,55.23,55.29,502095.0,49.8367,49.8818,49.8187,49.8728,502095.0
2021-01-19 11:50:00,55.3,55.33,55.29,55.3,681671.0,49.8818,49.9089,49.8728,49.8818,681671.0
2021-01-19 12:00:00,55.3,55.32,55.26,55.28,909404.0,49.8818,49.8998,49.8457,49.8638,909404.0
2021-01-19 12:10:00,55.28,55.28,55.19,55.2,1021035.0,49.8638,49.8638,49.7826,49.7916,1021035.0
2021-01-19 12:20:00,55.2,55.2,55.12,55.14,1751714.0,49.7916,49.7916,49.7194,49.7375,1751714.0
2021-01-19 12:30:00,55.14,55.21,55.13,55.18,375726.0,49.7375,49.8006,49.7285,49.7736,375726.0
2021-01-19 12:40:00,55.18,55.26,55.17,55.23,564882.0,49.7736,49.8457,49.7645,49.8187,564882.0
2021-01-19 12:50:00,55.23,55.25,55.2,55.24,376513.0,49.8187,49.8367,49.7916,49.8277,376513.0
2021-01-19 13:00:00,55.25,55.26,55.22,55.23,328829.0,49.8367,49.8457,49.8096,49.8187,328829.0
2021-01-19 13:10:00,55.23,55.25,55.19,55.2,282363.0,49.8187,49.8367,49.7826,49.7916,282363.0
2021-01-19 13:20:00,55.2,55.2,55.14,55.17,1285480.0,49.7916,49.7916,49.7375,49.7645,1285480.0
2021-01-19 13:30:00,55.16,55.2,55.14,55.19,701457.0,49.7555,49.7916,49.7375,49.7826,701457.0
2021-01-19 13:40:00,55.18,55.19,55.16,55.18,394185.0,49.7736,49.7826,49.7555,49.7736,394185.0
2021-01-19 13:50:00,55.18,55.22,55.17,55.22,2246451.0,49.7736,49.8096,49.7645,49.8096,2246451.0
2021-01-19 14:00:00,55.22,55.23,55.2,55.23,358861.0,49.8096,49.8187,49.7916,49.8187,358861.0
2021-01-19 14:10:00,55.22,55.24,55.2,55.22,391205.0,49.8096,49.8277,49.7916,49.8096,391205.0
2021-01-19 14:20:00,55.22,55.25,55.21,55.23,973745.0,49.8096,49.8367,49.8006,49.8187,973745.0
2021-01-19 14:30:00,55.23,55.25,55.2,55.23,429039.0,49.8187,49.8367,49.7916,49.8187,429039.0
2021-01-19 14:40:00,55.23,55.25,55.21,55.23,535978.0,49.8187,49.8367,49.8006,49.8187,535978.0
2021-01-19 14:50:00,55.23,55.26,55.21,55.23,587772.0,49.8187,49.8457,49.8006,49.8187,587772.0
2021-01-19 15:00:00,55.23,55.25,55.2,55.23,430453.0,49.8187,49.8367,49.7916,49.8187,430453.0
2021-01-19 15:10:00,55.23,55.23,55.19,55.21,504293.0,49.8187,49.8187,49.7826,49.8006,504293.0
2021-01-19 15:20:00,55.21,55.21,55.17,55.18,549234.0,49.8006,49.8006,49.7645,49.7736,549234.0
2021-01-19 15:30:00,55.18,55.2,55.17,55.2,627327.0,49.7736,49.7916,49.7645,49.7916,627327.0
2021-01-19 15:40:00,55.2,55.21,55.18,55.18,1133118.0,49.7916,49.8006,49.7736,49.7736,1133118.0
2021-01-19 15:50:00,55.19,55.25,55.18,55.23,3780619.0,49.7826,49.8367,49.7736,49.8187,3780619.0
2021-01-20 09:30:00,56.2,56.23,56.13,56.19,2114113.0,50.6936,50.7207,50.6305,50.6846,2114113.0
2021-01-20 09:40:00,56.19,56.23,56.1,56.11,912890.0,50.6846,50.7207,50.6034,50.6124,912890.0
2021-01-20 09:50:00,56.11,56.12,55.95,56.03,1383154.0,50.6124,50.6215,50.4681,50.5403,1383154.0
2021-01-20 10:00:00,56.03,56.2,56.02,56.2,1404918.0,50.5403,50.6936,50.5313,50.6936,1404918.0
2021-01-20 10:10:00,56.19,56.26,56.18,56.24,3133731.0,50.6846,50.7477,50.6756,50.7297,3133731.0
2021-01-20 10:20:00,56.24,56.25,56.18,56.24,1366764.0,50.7297,50.7387,50.6756,50.7297,1366764.0
2021-01-20 10:30:00,56.24,56.25,56.2,56.21,1145197.0,50.7297,50.7387,50.6936,50.7026,1145197.0
2021-01-20 10:40:00,56.21,56.23,56.12,56.13,860492.0,50.7026,50.7207,50.6215,50.6305,860492.0
2021-01-20 10:50:00,56.13,56.13,56.01,56.08,1537927.0,50.6305,50.6305,50.5222,50.5854,1537927.0
2021-01-20 11:00:00,56.08,56.08,55.99,55.99,697011.0,50.5854,50.5854,50.5042,50.5042,697011.0
2021-01-20 11:10:00,56.0,56.03,55.97,56.03,1317250.0,50.5132,50.5403,50.4861,50.5403,1317250.0
2021-01-20 11:20:00,56.03,56.06,56.01,56.04,861292.0,50.5403,50.5673,50.5222,50.5493,861292.0
2021-01-20 11:30:00,56.04,56.06,56.01,56.04,718532.0,50.5493,50.5673,50.5222,50.5493,718532.0
2021-01-20 11:40:00,56.04,56.09,56.03,56.09,542410.0,50.5493,50.5944,50.5403,50.5944,542410.0
2021-01-20 11:50:00,56.09,56.12,56.05,56.09,601548.0,50.5944,50.6215,50.5583,50.5944,601548.0
2021-01-20 12:00:00,56.1,56.13,56.09,56.12,432150.0,50.6034,50.6305,50.5944,50.6215,432150.0
2021-01-20 12:10:00,56.13,56.14,56.11,56.13,521114.0,50.6305,50.6395,50.6124,50.6305,521114.0
2021-01-20 12:20:00,56.13,56.15,56.12,56.15,291165.0,50.6305,50.6485,50.6215,50.6485,291165.0
2021-01-20 12:30:00,56.14,56.18,56.14,56.15,316048.0,50.6395,50.6756,50.6395,50.6485,316048.0
2021-01-20 12:40:00,56.16,56.2,56.15,56.2,400780.0,50.6575,50.6936,50.6485,50.6936,400780.0
2021-01-20 12:50:00,56.2,56.21,56.18,56.2,309451.0,50.6936,50.7026,50.6756,50.6936,309451.0
2021-01-20 13:00:00,56.2,56.22,56.17,56.19,346833.0,50.6936,50.7117,50.6666,50.6846,346833.0
2021-01-20 13:10:00,56.19,56.22,56.18,56.21,234888.0,50.6846,50.7117,50.6756,50.7026,234888.0
2021-01-20 13:20:00,56.22,56.23,56.19,56.2,390229.0,50.7117,50.7207,50.6846,50.6936,390229.0
2021-01-20 13:30:00,56.2,56.22,56.17,56.18,261921.0,50.6936,50.7117,50.6666,50.6756,261921.0
2021-01-20 13:40:00,56.18,56.18,56.15,56.18,333034.0,50.6756,50.6756,50.6485,50.6756,333034.0
2021-01-20 13:50:00,56.18,56.21,56.17,56.19,311425.0,50.6756,50.7026,50.6666,50.6846,311425.0
2021-01-20 14:00:00,56.18,56.2,56.17,56.18,395113.0,50.6756,50.6936,50.6666,50.6756,395113.0
2021-01-20 14:10:00,56.19,56.21,56.16,56.21,278461.0,50.6846,50.7026,50.6575,50.7026,278461.0
2021-01-20 14:20:00,56.2,56.21,56.19,56.21,316840.0,50.6936,50.7026,50.6846,50.7026,316840.0
2021-01-20 14:30:00,56.21,56.25,56.19,56.24,313100.0,50.7026,50.7387,50.6846,50.7297,313100.0
2021-01-20 14:40:00,56.24,56.26,56.22,56.25,717458.0,50.7297,50.7477,50.7117,50.7387,717458.0
2021-01-20 14:50:00,56.26,56.26,56.23,56.25,519813.0,50.7477,50.7477,50.7207,50.7387,519813.0
2021-01-20 15:00:00,56.24,56.26,56.23,56.25,391703.0,50.7297,50.7477,50.7207,50.7387,391703.0
2021-01-20 15:10:00,56.26,56.26,56.21,56.23,589916.0,50.7477,50.7477,50.7026,50.7207,589916.0
2021-01-20 15:20:00,56.23,56.24,56.19,56.2,722874.0,50.7207,50.7297,50.6846,50.6936,722874.0
2021-01-20 15:30:00,56.2,56.22,56.16,56.17,616432.0,50.6936,50.7117,50.6575,50.6666,616432.0
2021-01-20 15:40:00,56.18,56.26,56.17,56.25,769287.0,50.6756,50.7477,50.6666,50.7387,769287.0
2021-01-20 15:50:00,56.25,56.25,56.19,56.2,2669843.0,50.7387,50.7387,50.6846,50.6936,2669843.0
2021-01-21 09:30:00,56.41,56.41,56.14,56.15,1417749.0,50.883,50.883,50.6395,50.6485,1417749.0
2021-01-21 09:40:00,56.14,56.24,56.12,56.21,1159002.0,50.6395,50.7297,50.6215,50.7026,1159002.0
2021-01-21 09:50:00,56.21,56.24,56.11,56.16,753521.0,50.7026,50.7297,50.6124,50.6575,753521.0
2021-01-21 10:00:00,56.15,56.18,56.11,56.15,779745.0,50.6485,50.6756,50.6124,50.6485,779745.0
2021-01-21 10:10:00,56.16,56.35,56.16,56.35,235393.0,50.6575,50.8289,50.6575,50.8289,235393.0
2021-01-21 10:20:00,56.35,56.38,56.31,56.36,694589.0,50.8289,50.856,50.7928,50.8379,694589.0
2021-01-21 10:30:00,56.36,56.38,56.27,56.3,432612.0,50.8379,50.856,50.7568,50.7838,432612.0
2021-01-21 10:40:00,56.3,56.38,56.28,56.38,515897.0,50.7838,50.856,50.7658,50.856,515897.0
2021-01-21 10:50:00,56.38,56.41,56.33,56.35,457695.0,50.856,50.883,50.8109,50.8289,457695.0
2021-01-21 11:00:00,56.35,56.39,56.31,56.32,1816001.0,50.8289,50.865,50.7928,50.8019,1816001.0
2021-01-21 11:10:00,56.32,56.36,56.26,56.33,2013896.0,50.8019,50.8379,50.7477,50.8109,2013896.0
2021-01-21 11:20:00,56.33,56.37,56.32,56.33,983451.0,50.8109,50.847,50.8019,50.8109,983451.0
2021-01-21 11:30:00,56.33,56.33,56.2,56.23,1285393.0,50.8109,50.8109,50.6936,50.7207,1285393.0
2021-01-21 11:40:00,56.23,56.29,56.18,56.28,203044.0,50.7207,50.7748,50.6756,50.7658,203044.0
2021-01-21 11:50:00,56.28,56.33,56.26,56.28,214608.0,50.7658,50.8109,50.7477,50.7658,214608.0
2021-01-21 12:00:00,56.28,56.29,56.22,56.22,214788.0,50.7658,50.7748,50.7117,50.7117,214788.0
2021-01-21 12:10:00,56.23,56.23,56.13,56.13,614075.0,50.7207,50.7207,50.6305,50.6305,614075.0
2021-01-21 12:20:00,56.13,56.15,56.11,56.14,303523.0,50.6305,50.6485,50.6124,50.6395,303523.0
2021-01-21 12:30:00,56.14,56.16,56.11,56.15,294852.0,50.6395,50.6575,50.6124,50.6485,294852.0
2021-01-21 12:40:00,56.15,56.18,56.14,56.18,107393.0,50.6485,50.6756,50.6395,50.6756,107393.0
2021-01-21 12:50:00,56.17,56.21,56.15,56.2,183415.0,50.6666,50.7026,50.6485,50.6936,183415.0
2021-01-21 13:00:00,56.2,56.24,56.18,56.23,360775.0,50.6936,50.7297,50.6756,50.7207,360775.0
2021-01-21 13:10:00,56.23,56.24,56.2,56.24,165522.0,50.7207,50.7297,50.6936,50.7297,165522.0
2021-01-21 13:20:00,56.24,56.27,56.23,56.27,298960.0,50.7297,50.7568,50.7207,50.7568,298960.0
2021-01-21 13:30:00,56.27,56.28,56.25,56.27,147909.0,50.7568,50.7658,50.7387,50.7568,147909.0
2021-01-21 13:40:00,56.27,56.28,56.23,56.23,239394.0,50.7568,50.7658,50.7207,50.7207,239394.0
2021-01-21 13:50:00,56.23,56.32,56.23,56.32,238807.0,50.7207,50.8019,50.7207,50.8019,238807.0
2021-01-21 14:00:00,56.32,56.35,56.31,56.34,289409.0,50.8019,50.8289,50.7928,50.8199,289409.0
2021-01-21 14:10:00,56.34,56.35,56.32,56.33,401489.0,50.8199,50.8289,50.8019,50.8109,401489.0
2021-01-21 14:20:00,56.33,56.36,56.32,56.34,244840.0,50.8109,50.8379,50.8019,50.8199,244840.0
2021-01-21 14:30:00,56.33,56.35,56.32,56.35,1133113.0,50.8109,50.8289,50.8019,50.8289,1133113.0
2021-01-21 14:40:00,56.35,56.35,56.33,56.34,424464.0,50.8289,50.8289,50.8109,50.8199,424464.0
2021-01-21 14:50:00,56.34,56.39,56.33,56.36,904124.0,50.8199,50.865,50.8109,50.8379,904124.0
2021-01-21 15:00:00,56.36,56.37,56.32,56.37,405942.0,50.8379,50.847,50.8019,50.847,405942.0
2021-01-21 15:10:00,56.36,56.37,56.32,56.36,347117.0,50.8379,50.847,50.8019,50.8379,347117.0
2021-01-21 15:20:00,56.37,56.38,56.36,56.38,421147.0,50.847,50.856,50.8379,50.856,421147.0
2021-01-21 15:30:00,56.38,56.4,56.36,56.37,206291.0,50.856,50.874,50.8379,50.847,206291.0
2021-01-21 15:40:00,56.38,56.43,56.37,56.42,437609.0,50.856,50.9011,50.847,50.8921,437609.0
2021-01-21 15:50:00,56.42,56.45,56.33,56.34,3594688.0,50.8921,50.9191,50.8109,50.8199,3594688.0
2021-01-22 09:30:00,55.54,55.61,55.47,55.61,1836078.0,50.0983,50.1614,50.0351,50.1614,1836078.0
2021-01-22 09:40:00,55.6,55.72,55.59,55.7,2337162.0,50.1524,50.2606,50.1434,50.2426,2337162.0
2021-01-22 09:50:00,55.7,55.79,55.68,55.77,2514110.0,50.2426,50.3238,50.2246,50.3057,2514110.0
2021-01-22 10:00:00,55.77,55.8,55.73,55.78,2130919.0,50.3057,50.3328,50.2697,50.3148,2130919.0
2021-01-22 10:10:00,55.78,55.79,55.71,55.73,600390.0,50.3148,50.3238,50.2516,50.2697,600390.0
2021-01-22 10:20:00,55.73,55.75,55.63,55.7,1565585.0,50.2697,50.2877,50.1795,50.2426,1565585.0
2021-01-22 10:30:00,55.69,55.73,55.64,55.67,1387507.0,50.2336,50.2697,50.1885,50.2155,1387507.0
2021-01-22 10:40:00,55.67,55.73,55.66,55.67,564842.0,50.2155,50.2697,50.2065,50.2155,564842.0
2021-01-22 10:50:00,55.67,55.72,55.65,55.7,321289.0,50.2155,50.2606,50.1975,50.2426,321289.0
2021-01-22 11:00:00,55.7,55.75,55.67,55.75,961496.0,50.2426,50.2877,50.2155,50.2877,961496.0
2021-01-22 11:10:00,55.74,55.75,55.67,55.69,629534.0,50.2787,50.2877,50.2155,50.2336,629534.0
2021-01-22 11:20:00,55.69,55.73,55.66,55.68,631954.0,50.2336,50.2697,50.2065,50.2246,631954.0
2021-01-22 11:30:00,55.68,55.71,55.66,55.69,280585.0,50.2246,50.2516,50.2065,50.2336,280585.0
2021-01-22 11:40:00,55.68,55.74,55.68,55.73,784124.0,50.2246,50.2787,50.2246,50.2697,784124.0
2021-01-22 11:50:00,55.73,55.76,55.7,55.71,481617.0,50.2697,50.2967,50.2426,50.2516,481617.0
2021-01-22 12:00:00,55.71,55.74,55.67,55.69,768713.0,50.2516,50.2787,50.2155,50.2336,768713.0
2021-01-22 12:10:00,55.7,55.74,55.69,55.72,277381.0,50.2426,50.2787,50.2336,50.2606,277381.0
2021-01-22 12:20:00,55.71,55.72,55.66,55.67,214794.0,50.2516,50.2606,50.2065,50.2155,214794.0
2021-01-22 12:30:00,55.68,55.71,55.65,55.68,279592.0,50.2246,50.2516,50.1975,50.2246,279592.0
2021-01-22 12:40:00,55.68,55.69,55.65,55.66,367623.0,50.2246,50.2336,50.1975,50.2065,367623.0
2021-01-22 12:50:00,55.66,55.67,55.64,55.65,418043.0,50.2065,50.2155,50.1885,50.1975,418043.0
2021-01-22 13:00:00,55.65,55.65,55.61,55.63,446485.0,50.1975,50.1975,50.1614,50.1795,446485.0
2021-01-22 13:10:00,55.62,55.68,55.61,55.66,231163.0,50.1704,50.2246,50.1614,50.2065,231163.0
2021-01-22 13:20:00,55.66,55.73,55.66,55.73,222924.0,50.2065,50.2697,50.2065,50.2697,222924.0
2021-01-22 13:30:00,55.72,55.78,55.71,55.78,500660.0,50.2606,50.3148,50.2516,50.3148,500660.0
2021-01-22 13:40:00,55.78,55.8,55.77,55.8,418082.0,50.3148,50.3328,50.3057,50.3328,418082.0
2021-01-22 13:50:00,55.8,55.83,55.79,55.81,547641.0,50.3328,50.3599,50.3238,50.3418,547641.0
2021-01-22 14:00:00,55.81,55.84,55.79,55.82,502135.0,50.3418,50.3689,50.3238,50.3508,502135.0
2021-01-22 14:10:00,55.82,55.92,55.82,55.91,423511.0,50.3508,50.441,50.3508,50.432,423511.0
2021-01-22 14:20:00,55.91,55.95,55.82,55.82,1647574.0,50.432,50.4681,50.3508,50.3508,1647574.0
2021-01-22 14:30:00,55.83,55.89,55.8,55.88,801678.0,50.3599,50.414,50.3328,50.405,801678.0
2021-01-22 14:40:00,55.87,55.88,55.84,55.84,428496.0,50.3959,50.405,50.3689,50.3689,428496.0
2021-01-22 14:50:00,55.84,55.85,55.82,55.83,988870.0,50.3689,50.3779,50.3508,50.3599,988870.0
2021-01-22 15:00:00,55.83,55.87,55.83,55.84,1237279.0,50.3599,50.3959,50.3599,50.3689,1237279.0
2021-01-22 15:10:00,55.84,55.84,55.79,55.81,821025.0,50.3689,50.3689,50.3238,50.3418,821025.0
2021-01-22 15:20:00,55.82,55.86,55.79,55.85,2207371.0,50.3508,50.3869,50.3238,50.3779,2207371.0
2021-01-22 15:30:00,55.85,55.89,55.83,55.87,1305705.0,50.3779,50.414,50.3599,50.3959,1305705.0
2021-01-22 15:40:00,55.87,55.91,55.86,55.91,1986727.0,50.3959,50.432,50.3869,50.432,1986727.0
2021-01-22 15:50:00,55.9,55.91,55.81,55.81,3599381.0,50.423,50.432,50.3418,50.3418,3599381.0
2021-01-25 09:30:00,56.45,56.54,56.35,56.37,3392218.0,50.9191,51.0003,50.8289,50.847,3392218.0
2021-01-25 09:40:00,56.37,56.48,56.28,56.29,1482016.0,50.847,50.9462,50.7658,50.7748,1482016.0
2021-01-25 09:50:00,56.29,56.35,56.25,56.34,1924594.0,50.7748,50.8289,50.7387,50.8199,1924594.0
2021-01-25 10:00:00,56.33,56.42,56.3,56.36,2317412.0,50.8109,50.8921,50.7838,50.8379,2317412.0
2021-01-25 10:10:00,56.36,56.37,56.3,56.36,789008.0,50.8379,50.847,50.7838,50.8379,789008.0
2021-01-25 10:20:00,56.36,56.44,56.35,56.4,709583.0,50.8379,50.9101,50.8289,50.874,709583.0
2021-01-25 10:30:00,56.39,56.41,56.34,56.36,345611.0,50.865,50.883,50.8199,50.8379,345611.0
2021-01-25 10:40:00,56.36,56.41,56.32,56.32,975447.0,50.8379,50.883,50.8019,50.8019,975447.0
2021-01-25 10:50:00,56.32,56.33,56.1,56.11,1323989.0,50.8019,50.8109,50.6034,50.6124,1323989.0
2021-01-25 11:00:00,56.12,56.16,55.71,55.75,3613168.0,50.6215,50.6575,50.2516,50.2877,3613168.0
2021-01-25 11:10:00,55.75,56.05,55.73,56.05,1383932.0,50.2877,50.5583,50.2697,50.5583,1383932.0
2021-01-25 11:20:00,56.04,56.06,55.9,55.93,798033.0,50.5493,50.5673,50.423,50.4501,798033.0
2021-01-25 11:30:00,55.93,56.01,55.86,55.97,502275.0,50.4501,50.5222,50.3869,50.4861,502275.0
2021-01-25 11:40:00,55.97,56.02,55.92,55.98,616266.0,50.4861,50.5313,50.441,50.4952,616266.0
2021-01-25 11:50:00,55.98,56.07,55.97,56.07,421498.0,50.4952,50.5764,50.4861,50.5764,421498.0
2021-01-25 12:00:00,56.07,56.1,56.01,56.03,452918.0,50.5764,50.6034,50.5222,50.5403,452918.0
2021-01-25 12:10:00,56.03,56.04,55.87,55.91,496245.0,50.5403,50.5493,50.3959,50.432,496245.0
2021-01-25 12:20:00,55.9,55.98,55.86,55.87,1107212.0,50.423,50.4952,50.3869,50.3959,1107212.0
2021-01-25 12:30:00,55.87,55.97,55.83,55.93,618338.0,50.3959,50.4861,50.3599,50.4501,618338.0
2021-01-25 12:40:00,55.93,55.98,55.93,55.96,292890.0,50.4501,50.4952,50.4501,50.4771,292890.0
2021-01-25 12:50:00,55.96,55.98,55.92,55.95,1054280.0,50.4771,50.4952,50.441,50.4681,1054280.0
2021-01-25 13:00:00,55.95,56.02,55.94,56.01,318900.0,50.4681,50.5313,50.4591,50.5222,318900.0
2021-01-25 13:10:00,56.01,56.08,56.01,56.07,267687.0,50.5222,50.5854,50.5222,50.5764,267687.0
2021-01-25 13:20:00,56.07,56.09,56.04,56.08,543811.0,50.5764,50.5944,50.5493,50.5854,543811.0
2021-01-25 13:30:00,56.08,56.1,56.05,56.1,303627.0,50.5854,50.6034,50.5583,50.6034,303627.0
2021-01-25 13:40:00,56.09,56.1,56.06,56.09,231961.0,50.5944,50.6034,50.5673,50.5944,231961.0
2021-01-25 13:50:00,56.09,56.09,56.03,56.06,287106.0,50.5944,50.5944,50.5403,50.5673,287106.0
2021-01-25 14:00:00,56.07,56.08,56.01,56.03,692758.0,50.5764,50.5854,50.5222,50.5403,692758.0
2021-01-25 14:10:00,56.02,56.02,55.95,55.98,540798.0,50.5313,50.5313,50.4681,50.4952,540798.0
2021-01-25 14:20:00,55.98,56.01,55.96,56.01,307573.0,50.4952,50.5222,50.4771,50.5222,307573.0
2021-01-25 14:30:00,56.01,56.02,55.98,55.99,1776664.0,50.5222,50.5313,50.4952,50.5042,1776664.0
2021-01-25 14:40:00,55.99,56.05,55.98,56.05,534223.0,50.5042,50.5583,50.4952,50.5583,534223.0
2021-01-25 14:50:00,56.05,56.07,56.03,56.07,506706.0,50.5583,50.5764,50.5403,50.5764,506706.0
2021-01-25 15:00:00,56.06,56.11,56.05,56.09,519529.0,50.5673,50.6124,50.5583,50.5944,519529.0
2021-01-25 15:10:00,56.09,56.09,55.98,56.05,1056708.0,50.5944,50.5944,50.4952,50.5583,1056708.0
2021-01-25 15:20:00,56.06,56.06,56.03,56.03,415478.0,50.5673,50.5673,50.5403,50.5403,415478.0
2021-01-25 15:30:00,56.03,56.09,56.02,56.08,398064.0,50.5403,50.5944,50.5313,50.5854,398064.0
2021-01-25 15:40:00,56.09,56.18,56.08,56.17,928693.0,50.5944,50.6756,50.5854,50.6666,928693.0
2021-01-25 15:50:00,56.17,56.28,56.16,56.26,2819379.0,50.6666,50.7658,50.6575,50.7477,2819379.0
2021-01-26 09:30:00,55.79,55.93,55.69,55.73,1616579.0,50.3238,50.4501,50.2336,50.2697,1616579.0
2021-01-26 09:40:00,55.73,55.75,55.65,55.66,1104383.0,50.2697,50.2877,50.1975,50.2065,1104383.0
2021-01-26 09:50:00,55.66,55.72,55.62,55.71,839787.0,50.2065,50.2606,50.1704,50.2516,839787.0
2021-01-26 10:00:00,55.71,55.79,55.7,55.78,975036.0,50.2516,50.3238,50.2426,50.3148,975036.0
2021-01-26 10:10:00,55.78,55.79,55.68,55.7,1631966.0,50.3148,50.3238,50.2246,50.2426,1631966.0
2021-01-26 10:20:00,55.7,55.86,55.69,55.84,1887897.0,50.2426,50.3869,50.2336,50.3689,1887897.0
2021-01-26 10:30:00,55.84,55.85,55.77,55.79,514528.0,50.3689,50.3779,50.3057,50.3238,514528.0
2021-01-26 10:40:00,55.78,55.84,55.78,55.8,479950.0,50.3148,50.3689,50.3148,50.3328,479950.0
2021-01-26 10:50:00,55.8,55.81,55.77,55.8,507856.0,50.3328,50.3418,50.3057,50.3328,507856.0
2021-01-26 11:00:00,55.8,55.82,55.67,55.69,619497.0,50.3328,50.3508,50.2155,50.2336,619497.0
2021-01-26 11:10:00,55.69,55.74,55.68,55.7,951927.0,50.2336,50.2787,50.2246,50.2426,951927.0
2021-01-26 11:20:00,55.7,55.72,55.65,55.67,712556.0,50.2426,50.2606,50.1975,50.2155,712556.0
2021-01-26 11:30:00,55.67,55.69,55.63,55.65,396946.0,50.2155,50.2336,50.1795,50.1975,396946.0
2021-01-26 11:40:00,55.65,55.66,55.54,55.55,422079.0,50.1975,50.2065,50.0983,50.1073,422079.0
2021-01-26 11:50:00,55.55,55.6,55.53,55.57,449500.0,50.1073,50.1524,50.0893,50.1253,449500.0
2021-01-26 12:00:00,55.57,55.63,55.56,55.62,485722.0,50.1253,50.1795,50.1163,50.1704,485722.0
2021-01-26 12:10:00,55.62,55.66,55.62,55.66,688857.0,50.1704,50.2065,50.1704,50.2065,688857.0
2021-01-26 12:20:00,55.66,55.69,55.65,55.69,178603.0,50.2065,50.2336,50.1975,50.2336,178603.0
2021-01-26 12:30:00,55.69,55.73,55.68,55.7,655205.0,50.2336,50.2697,50.2246,50.2426,655205.0
2021-01-26 12:40:00,55.7,55.71,55.66,55.68,408781.0,50.2426,50.2516,50.2065,50.2246,408781.0
2021-01-26 12:50:00,55.68,55.72,55.67,55.7,509992.0,50.2246,50.2606,50.2155,50.2426,509992.0
2021-01-26 13:00:00,55.7,55.72,55.68,55.71,290791.0,50.2426,50.2606,50.2246,50.2516,290791.0
2021-01-26 13:10:00,55.71,55.74,55.7,55.71,132948.0,50.2516,50.2787,50.2426,50.2516,132948.0
2021-01-26 13:20:00,55.71,55.74,55.7,55.73,261692.0,50.2516,50.2787,50.2426,50.2697,261692.0
2021-01-26 13:30:00,55.72,55.73,55.69,55.7,175450.0,50.2606,50.2697,50.2336,50.2426,175450.0
2021-01-26 13:40:00,55.71,55.73,55.69,55.7,236461.0,50.2516,50.2697,50.2336,50.2426,236461.0
2021-01-26 13:50:00,55.7,55.72,55.68,55.72,262788.0,50.2426,50.2606,50.2246,50.2606,262788.0
2021-01-26 14:00:00,55.71,55.76,55.71,55.76,1194192.0,50.2516,50.2967,50.2516,50.2967,1194192.0
2021-01-26 14:10:00,55.76,55.77,55.73,55.73,195568.0,50.2967,50.3057,50.2697,50.2697,195568.0
2021-01-26 14:20:00,55.74,55.76,55.69,55.73,358956.0,50.2787,50.2967,50.2336,50.2697,358956.0
2021-01-26 14:30:00,55.73,55.74,55.7,55.72,226837.0,50.2697,50.2787,50.2426,50.2606,226837.0
2021-01-26 14:40:00,55.73,55.74,55.71,55.73,802154.0,50.2697,50.2787,50.2516,50.2697,802154.0
2021-01-26 14:50:00,55.73,55.75,55.7,55.75,316477.0,50.2697,50.2877,50.2426,50.2877,316477.0
2021-01-26 15:00:00,55.75,55.77,55.73,55.76,209163.0,50.2877,50.3057,50.2697,50.2967,209163.0
2021-01-26 15:10:00,55.76,55.78,55.74,55.76,282445.0,50.2967,50.3148,50.2787,50.2967,282445.0
2021-01-26 15:20:00,55.75,55.77,55.73,55.77,924852.0,50.2877,50.3057,50.2697,50.3057,924852.0
2021-01-26 15:30:00,55.77,55.78,55.74,55.74,1017659.0,50.3057,50.3148,50.2787,50.2787,1017659.0
2021-01-26 15:40:00,55.75,55.81,55.74,55.78,647881.0,50.2877,50.3418,50.2787,50.3148,647881.0
2021-01-26 15:50:00,55.78,55.84,55.76,55.83,2542148.0,50.3148,50.3689,50.2967,50.3599,2542148.0
2021-01-27 09:30:00,54.66,54.74,54.45,54.5,3681955.0,49.3045,49.3767,49.1151,49.1602,3681955.0
2021-01-27 09:40:00,54.49,54.49,54.31,54.38,2254661.0,49.1512,49.1512,48.9888,49.0519,2254661.0
2021-01-27 09:50:00,54.38,54.51,54.28,54.44,1678515.0,49.0519,49.1692,48.9617,49.1061,1678515.0
2021-01-27 10:00:00,54.44,54.62,54.4,54.59,892964.0,49.1061,49.2684,49.07,49.2414,892964.0
2021-01-27 10:10:00,54.6,54.64,54.53,54.63,1146805.0,49.2504,49.2865,49.1872,49.2774,1146805.0
2021-01-27 10:20:00,54.64,54.78,54.63,54.73,741705.0,49.2865,49.4127,49.2774,49.3676,741705.0
2021-01-27 10:30:00,54.73,54.81,54.65,54.7,682684.0,49.3676,49.4398,49.2955,49.3406,682684.0
2021-01-27 10:40:00,54.7,54.79,54.69,54.78,486011.0,49.3406,49.4218,49.3316,49.4127,486011.0
2021-01-27 10:50:00,54.78,54.83,54.74,54.8,740386.0,49.4127,49.4578,49.3767,49.4308,740386.0
2021-01-27 11:00:00,54.81,54.81,54.7,54.72,495941.0,49.4398,49.4398,49.3406,49.3586,495941.0
2021-01-27 11:10:00,54.72,54.74,54.64,54.66,389175.0,49.3586,49.3767,49.2865,49.3045,389175.0
2021-01-27 11:20:00,54.65,54.72,54.64,54.69,440590.0,49.2955,49.3586,49.2865,49.3316,440590.0
2021-01-27 11:30:00,54.7,54.71,54.64,54.69,583891.0,49.3406,49.3496,49.2865,49.3316,583891.0
2021-01-27 11:40:00,54.69,54.73,54.64,54.64,615988.0,49.3316,49.3676,49.2865,49.2865,615988.0
2021-01-27 11:50:00,54.64,54.67,54.56,54.57,507806.0,49.2865,49.3135,49.2143,49.2233,507806.0
2021-01-27 12:00:00,54.57,54.65,54.56,54.65,607373.0,49.2233,49.2955,49.2143,49.2955,607373.0
2021-01-27 12:10:00,54.65,54.76,54.64,54.72,1369113.0,49.2955,49.3947,49.2865,49.3586,1369113.0
2021-01-27 12:20:00,54.71,54.76,54.7,54.73,279218.0,49.3496,49.3947,49.3406,49.3676,279218.0
2021-01-27 12:30:00,54.74,54.75,54.67,54.74,481771.0,49.3767,49.3857,49.3135,49.3767,481771.0
2021-01-27 12:40:00,54.74,54.82,54.73,54.82,474376.0,49.3767,49.4488,49.3676,49.4488,474376.0
2021-01-27 12:50:00,54.82,54.85,54.79,54.84,525679.0,49.4488,49.4759,49.4218,49.4669,525679.0
2021-01-27 13:00:00,54.84,54.86,54.78,54.8,405226.0,49.4669,49.4849,49.4127,49.4308,405226.0
2021-01-27 13:10:00,54.8,54.81,54.75,54.79,390690.0,49.4308,49.4398,49.3857,49.4218,390690.0
2021-01-27 13:20:00,54.79,54.87,54.77,54.85,337237.0,49.4218,49.4939,49.4037,49.4759,337237.0
2021-01-27 13:30:00,54.85,54.87,54.82,54.83,356152.0,49.4759,49.4939,49.4488,49.4578,356152.0
2021-01-27 13:40:00,54.84,54.84,54.78,54.79,372286.0,49.4669,49.4669,49.4127,49.4218,372286.0
2021-01-27 13:50:00,54.79,54.82,54.76,54.78,1232691.0,49.4218,49.4488,49.3947,49.4127,1232691.0
2021-01-27 14:00:00,54.78,54.88,54.75,54.78,548740.0,49.4127,49.5029,49.3857,49.4127,548740.0
2021-01-27 14:10:00,54.78,54.79,54.65,54.68,345437.0,49.4127,49.4218,49.2955,49.3225,345437.0
2021-01-27 14:20:00,54.68,54.69,54.63,54.63,947221.0,49.3225,49.3316,49.2774,49.2774,947221.0
2021-01-27 14:30:00,54.63,54.64,54.48,54.51,1282094.0,49.2774,49.2865,49.1421,49.1692,1282094.0
2021-01-27 14:40:00,54.51,54.61,54.5,54.55,1019306.0,49.1692,49.2594,49.1602,49.2053,1019306.0
2021-01-27 14:50:00,54.55,54.57,54.43,54.46,1588659.0,49.2053,49.2233,49.097,49.1241,1588659.0
2021-01-27 15:00:00,54.45,54.53,54.4,54.45,817060.0,49.1151,49.1872,49.07,49.1151,817060.0
2021-01-27 15:10:00,54.46,54.53,54.42,54.46,557950.0,49.1241,49.1872,49.088,49.1241,557950.0
2021-01-27 15:20:00,54.45,54.46,54.32,54.35,945353.0,49.1151,49.1241,48.9978,49.0249,945353.0
2021-01-27 15:30:00,54.35,54.4,54.27,54.33,1177978.0,49.0249,49.07,48.9527,49.0068,1177978.0
2021-01-27 15:40:00,54.33,54.35,54.28,54.33,1113840.0,49.0068,49.0249,48.9617,49.0068,1113840.0
2021-01-27 15:50:00,54.32,54.35,54.25,54.29,3176830.0,48.9978,49.0249,48.9347,48.9708,3176830.0
2021-01-28 09:30:00,54.19,54.26,54.05,54.11,2716234.0,48.8806,48.9437,48.7543,48.8084,2716234.0
2021-01-28 09:40:00,54.11,54.38,54.09,54.25,1612385.0,48.8084,49.0519,48.7903,48.9347,1612385.0
2021-01-28 09:50:00,54.26,54.28,54.15,54.17,1596799.0,48.9437,48.9617,48.8445,48.8625,1596799.0
2021-01-28 10:00:00,54.18,54.29,54.13,54.25,1200314.0,48.8715,48.9708,48.8264,48.9347,1200314.0
2021-01-28 10:10:00,54.25,54.4,54.23,54.37,750350.0,48.9347,49.07,48.9166,49.0429,750350.0
2021-01-28 10:20:00,54.36,54.43,54.33,54.34,827022.0,49.0339,49.097,49.0068,49.0159,827022.0
2021-01-28 10:30:00,54.34,54.43,54.33,54.41,381840.0,49.0159,49.097,49.0068,49.079,381840.0
2021-01-28 10:40:00,54.4,54.44,54.3,54.42,952880.0,49.07,49.1061,48.9798,49.088,952880.0
2021-01-28 10:50:00,54.41,54.44,54.37,54.4,1091386.0,49.079,49.1061,49.0429,49.07,1091386.0
2021-01-28 11:00:00,54.41,54.52,54.4,54.51,1146480.0,49.079,49.1782,49.07,49.1692,1146480.0
2021-01-28 11:10:00,54.51,54.57,54.49,54.5,942575.0,49.1692,49.2233,49.1512,49.1602,942575.0
2021-01-28 11:20:00,54.5,54.53,54.45,54.51,466101.0,49.1602,49.1872,49.1151,49.1692,466101.0
2021-01-28 11:30:00,54.52,54.6,54.48,54.55,816635.0,49.1782,49.2504,49.1421,49.2053,816635.0
2021-01-28 11:40:00,54.56,54.6,54.51,54.57,409723.0,49.2143,49.2504,49.1692,49.2233,409723.0
2021-01-28 11:50:00,54.57,54.61,54.57,54.61,497895.0,49.2233,49.2594,49.2233,49.2594,497895.0
2021-01-28 12:00:00,54.61,54.68,54.59,54.67,556884.0,49.2594,49.3225,49.2414,49.3135,556884.0
2021-01-28 12:10:00,54.66,54.71,54.62,54.7,569233.0,49.3045,49.3496,49.2684,49.3406,569233.0
2021-01-28 12:20:00,54.7,54.73,54.68,54.72,381565.0,49.3406,49.3676,49.3225,49.3586,381565.0
2021-01-28 12:30:00,54.72,54.75,54.68,54.69,457995.0,49.3586,49.3857,49.3225,49.3316,457995.0
2021-01-28 12:40:00,54.69,54.75,54.68,54.73,358860.0,49.3316,49.3857,49.3225,49.3676,358860.0
2021-01-28 12:50:00,54.74,54.74,54.68,54.71,251800.0,49.3767,49.3767,49.3225,49.3496,251800.0
2021-01-28 13:00:00,54.71,54.75,54.67,54.69,336220.0,49.3496,49.3857,49.3135,49.3316,336220.0
2021-01-28 13:10:00,54.69,54.72,54.63,54.7,1303614.0,49.3316,49.3586,49.2774,49.3406,1303614.0
2021-01-28 13:20:00,54.71,54.79,54.7,54.76,1525833.0,49.3496,49.4218,49.3406,49.3947,1525833.0
2021-01-28 13:30:00,54.76,54.84,54.76,54.84,343537.0,49.3947,49.4669,49.3947,49.4669,343537.0
2021-01-28 13:40:00,54.84,54.85,54.82,54.85,459819.0,49.4669,49.4759,49.4488,49.4759,459819.0
2021-01-28 13:50:00,54.84,54.86,54.8,54.86,1210931.0,49.4669,49.4849,49.4308,49.4849,1210931.0
2021-01-28 14:00:00,54.86,54.87,54.81,54.83,249976.0,49.4849,49.4939,49.4398,49.4578,249976.0
2021-01-28 14:10:00,54.83,54.83,54.76,54.79,246182.0,49.4578,49.4578,49.3947,49.4218,246182.0
2021-01-28 14:20:00,54.79,54.82,54.75,54.8,265273.0,49.4218,49.4488,49.3857,49.4308,265273.0
2021-01-28 14:30:00,54.81,54.82,54.76,54.82,322895.0,49.4398,49.4488,49.3947,49.4488,322895.0
2021-01-28 14:40:00,54.82,54.84,54.79,54.84,668096.0,49.4488,49.4669,49.4218,49.4669,668096.0
2021-01-28 14:50:00,54.84,54.86,54.79,54.84,239110.0,49.4669,49.4849,49.4218,49.4669,239110.0
2021-01-28 15:00:00,54.83,54.84,54.78,54.81,318926.0,49.4578,49.4669,49.4127,49.4398,318926.0
2021-01-28 15:10:00,54.8,54.83,54.76,54.78,355817.0,49.4308,49.4578,49.3947,49.4127,355817.0
2021-01-28 15:20:00,54.78,54.81,54.73,54.73,651567.0,49.4127,49.4398,49.3676,49.3676,651567.0
2021-01-28 15:30:00,54.73,54.78,54.71,54.72,1361679.0,49.3676,49.4127,49.3496,49.3586,1361679.0
2021-01-28 15:40:00,54.71,54.74,54.67,54.72,764874.0,49.3496,49.3767,49.3135,49.3586,764874.0
2021-01-28 15:50:00,54.72,54.72,54.66,54.69,2800266.0,49.3586,49.3586,49.3045,49.3316,2800266.0
2021-01-29 09:30:00,53.72,53.74,53.55,53.6,2402510.0,48.4566,48.4746,48.3033,48.3484,2402510.0
2021-01-29 09:40:00,53.6,53.65,53.51,53.6,1185093.0,48.3484,48.3935,48.2672,48.3484,1185093.0
2021-01-29 09:50:00,53.59,53.74,53.55,53.71,1560465.0,48.3393,48.4746,48.3033,48.4476,1560465.0
2021-01-29 10:00:00,53.71,53.73,53.61,53.7,1284900.0,48.4476,48.4656,48.3574,48.4386,1284900.0
2021-01-29 10:10:00,53.7,53.75,53.68,53.73,1059079.0,48.4386,48.4837,48.4205,48.4656,1059079.0
2021-01-29 10:20:00,53.74,53.84,53.72,53.8,590567.0,48.4746,48.5648,48.4566,48.5288,590567.0
2021-01-29 10:30:00,53.8,53.85,53.69,53.7,449760.0,48.5288,48.5739,48.4295,48.4386,449760.0
2021-01-29 10:40:00,53.7,53.72,53.62,53.68,1346686.0,48.4386,48.4566,48.3664,48.4205,1346686.0
2021-01-29 10:50:00,53.68,53.76,53.66,53.75,505097.0,48.4205,48.4927,48.4025,48.4837,505097.0
2021-01-29 11:00:00,53.75,53.8,53.71,53.75,906639.0,48.4837,48.5288,48.4476,48.4837,906639.0
2021-01-29 11:10:00,53.73,53.74,53.62,53.65,423383.0,48.4656,48.4746,48.3664,48.3935,423383.0
2021-01-29 11:20:00,53.65,53.69,53.56,53.56,387214.0,48.3935,48.4295,48.3123,48.3123,387214.0
2021-01-29 11:30:00,53.55,53.61,53.48,53.54,646458.0,48.3033,48.3574,48.2401,48.2942,646458.0
2021-01-29 11:40:00,53.54,53.59,53.52,53.57,713984.0,48.2942,48.3393,48.2762,48.3213,713984.0
2021-01-29 11:50:00,53.57,53.62,53.54,53.6,558476.0,48.3213,48.3664,48.2942,48.3484,558476.0
2021-01-29 12:00:00,53.6,53.63,53.58,53.61,272842.0,48.3484,48.3754,48.3303,48.3574,272842.0
2021-01-29 12:10:00,53.61,53.65,53.43,53.44,544671.0,48.3574,48.3935,48.195,48.204,544671.0
2021-01-29 12:20:00,53.44,53.44,53.36,53.4,553898.0,48.204,48.204,48.1319,48.168,553898.0
2021-01-29 12:30:00,53.4,53.43,53.23,53.25,896264.0,48.168,48.195,48.0146,48.0327,896264.0
2021-01-29 12:40:00,53.25,53.34,53.13,53.15,2722844.0,48.0327,48.1138,47.9244,47.9424,2722844.0
2021-01-29 12:50:00,53.15,53.31,53.14,53.17,922357.0,47.9424,48.0868,47.9334,47.9605,922357.0
2021-01-29 13:00:00,53.17,53.26,53.14,53.18,904171.0,47.9605,48.0417,47.9334,47.9695,904171.0
2021-01-29 13:10:00,53.17,53.21,53.04,53.06,1051049.0,47.9605,47.9966,47.8432,47.8613,1051049.0
2021-01-29 13:20:00,53.06,53.3,53.05,53.3,742993.0,47.8613,48.0778,47.8522,48.0778,742993.0
2021-01-29 13:30:00,53.3,53.31,53.25,53.3,637810.0,48.0778,48.0868,48.0327,48.0778,637810.0
2021-01-29 13:40:00,53.29,53.35,53.25,53.26,1169177.0,48.0687,48.1229,48.0327,48.0417,1169177.0
2021-01-29 13:50:00,53.27,53.3,53.25,53.29,959510.0,48.0507,48.0778,48.0327,48.0687,959510.0
2021-01-29 14:00:00,53.28,53.44,53.27,53.44,921669.0,48.0597,48.204,48.0507,48.204,921669.0
2021-01-29 14:10:00,53.43,53.45,53.41,53.43,790582.0,48.195,48.2131,48.177,48.195,790582.0
2021-01-29 14:20:00,53.43,53.46,53.4,53.42,931241.0,48.195,48.2221,48.168,48.186,931241.0
2021-01-29 14:30:00,53.41,53.41,53.3,53.32,813323.0,48.177,48.177,48.0778,48.0958,813323.0
2021-01-29 14:40:00,53.32,53.38,53.27,53.3,731697.0,48.0958,48.1499,48.0507,48.0778,731697.0
2021-01-29 14:50:00,53.31,53.35,53.3,53.31,603227.0,48.0868,48.1229,48.0778,48.0868,603227.0
2021-01-29 15:00:00,53.32,53.45,53.31,53.41,556249.0,48.0958,48.2131,48.0868,48.177,556249.0
2021-01-29 15:10:00,53.41,53.48,53.41,53.47,686116.0,48.177,48.2401,48.177,48.2311,686116.0
2021-01-29 15:20:00,53.47,53.52,53.38,53.38,1318309.0,48.2311,48.2762,48.1499,48.1499,1318309.0
2021-01-29 15:30:00,53.39,53.41,53.23,53.23,1359011.0,48.1589,48.177,48.0146,48.0146,1359011.0
2021-01-29 15:40:00,53.23,53.25,53.17,53.2,1569357.0,48.0146,48.0327,47.9605,47.9875,1569357.0
2021-01-29 15:50:00,53.19,53.36,53.19,53.29,6717430.0,47.9785,48.1319,47.9785,48.0687,6717430.0
2021-02-01 09:30:00,54.42,54.47,54.31,54.44,3365601.0,49.088,49.1331,48.9888,49.1061,3365601.0
2021-02-01 09:40:00,54.44,54.47,54.22,54.25,2160207.0,49.1061,49.1331,48.9076,48.9347,2160207.0
2021-02-01 09:50:00,54.25,54.31,54.16,54.3,2343674.0,48.9347,48.9888,48.8535,48.9798,2343674.0
2021-02-01 10:00:00,54.31,54.37,54.24,54.25,2273109.0,48.9888,49.0429,48.9257,48.9347,2273109.0
2021-02-01 10:10:00,54.25,54.4,54.24,54.39,1523601.0,48.9347,49.07,48.9257,49.061,1523601.0
2021-02-01 10:20:00,54.4,54.46,54.36,54.4,1011799.0,49.07,49.1241,49.0339,49.07,1011799.0
2021-02-01 10:30:00,54.41,54.44,54.36,54.38,1120928.0,49.079,49.1061,49.0339,49.0519,1120928.0
2021-02-01 10:40:00,54.37,54.43,54.32,54.38,907155.0,49.0429,49.097,48.9978,49.0519,907155.0
2021-02-01 10:50:00,54.38,54.39,54.23,54.3,1206623.0,49.0519,49.061,48.9166,48.9798,1206623.0
2021-02-01 11:00:00,54.3,54.32,54.23,54.3,925075.0,48.9798,48.9978,48.9166,48.9798,925075.0
2021-02-01 11:10:00,54.3,54.36,54.26,54.36,456723.0,48.9798,49.0339,48.9437,49.0339,456723.0
2021-02-01 11:20:00,54.36,54.46,54.35,54.45,854745.0,49.0339,49.1241,49.0249,49.1151,854745.0
2021-02-01 11:30:00,54.45,54.46,54.39,54.44,550763.0,49.1151,49.1241,49.061,49.1061,550763.0
2021-02-01 11:40:00,54.44,54.52,54.44,54.52,1040326.0,49.1061,49.1782,49.1061,49.1782,1040326.0
2021-02-01 11:50:00,54.51,54.52,54.45,54.46,697989.0,49.1692,49.1782,49.1151,49.1241,697989.0
2021-02-01 12:00:00,54.46,54.52,54.46,54.48,634035.0,49.1241,49.1782,49.1241,49.1421,634035.0
2021-02-01 12:10:00,54.48,54.54,54.47,54.48,530334.0,49.1421,49.1963,49.1331,49.1421,530334.0
2021-02-01 12:20:00,54.48,54.55,54.47,54.53,2246719.0,49.1421,49.2053,49.1331,49.1872,2246719.0
2021-02-01 12:30:00,54.54,54.58,54.51,54.52,709133.0,49.1963,49.2323,49.1692,49.1782,709133.0
2021-02-01 12:40:00,54.52,54.56,54.52,54.55,542164.0,49.1782,49.2143,49.1782,49.2053,542164.0
2021-02-01 12:50:00,54.55,54.61,54.55,54.61,539712.0,49.2053,49.2594,49.2053,49.2594,539712.0
2021-02-01 13:00:00,54.61,54.61,54.57,54.6,2062130.0,49.2594,49.2594,49.2233,49.2504,2062130.0
2021-02-01 13:10:00,54.6,54.68,54.58,54.68,650986.0,49.2504,49.3225,49.2323,49.3225,650986.0
2021-02-01 13:20:00,54.68,54.71,54.67,54.69,374090.0,49.3225,49.3496,49.3135,49.3316,374090.0
2021-02-01 13:30:00,54.69,54.7,54.64,54.66,311890.0,49.3316,49.3406,49.2865,49.3045,311890.0
2021-02-01 13:40:00,54.66,54.67,54.63,54.64,486498.0,49.3045,49.3135,49.2774,49.2865,486498.0
2021-02-01 13:50:00,54.64,54.71,54.64,54.7,343595.0,49.2865,49.3496,49.2865,49.3406,343595.0
2021-02-01 14:00:00,54.71,54.71,54.63,54.66,525530.0,49.3496,49.3496,49.2774,49.3045,525530.0
2021-02-01 14:10:00,54.66,54.71,54.65,54.69,356904.0,49.3045,49.3496,49.2955,49.3316,356904.0
2021-02-01 14:20:00,54.7,54.71,54.65,54.71,340443.0,49.3406,49.3496,49.2955,49.3496,340443.0
2021-02-01 14:30:00,54.71,54.71,54.67,54.68,328407.0,49.3496,49.3496,49.3135,49.3225,328407.0
2021-02-01 14:40:00,54.69,54.73,54.68,54.73,478251.0,49.3316,49.3676,49.3225,49.3676,478251.0
2021-02-01 14:50:00,54.73,54.78,54.71,54.75,695134.0,49.3676,49.4127,49.3496,49.3857,695134.0
2021-02-01 15:00:00,54.75,54.81,54.74,54.8,687587.0,49.3857,49.4398,49.3767,49.4308,687587.0
2021-02-01 15:10:00,54.8,54.8,54.75,54.8,1242438.0,49.4308,49.4308,49.3857,49.4308,1242438.0
2021-02-01 15:20:00,54.8,54.83,54.79,54.81,1396410.0,49.4308,49.4578,49.4218,49.4398,1396410.0
2021-02-01 15:30:00,54.81,54.85,54.79,54.82,2038494.0,49.4398,49.4759,49.4218,49.4488,2038494.0
2021-02-01 15:40:00,54.82,54.83,54.77,54.81,1356199.0,49.4488,49.4578,49.4037,49.4398,1356199.0
2021-02-01 15:50:00,54.8,54.85,54.75,54.75,3947423.0,49.4308,49.4759,49.3857,49.3857,3947423.0
2021-02-02 09:30:00,55.55,55.56,55.45,55.5,1691062.0,50.1073,50.1163,50.0171,50.0622,1691062.0
2021-02-02 09:40:00,55.5,55.51,55.41,55.41,2324108.0,50.0622,50.0712,49.981,49.981,2324108.0
2021-02-02 09:50:00,55.41,55.42,55.29,55.36,1056173.0,49.981,49.99,49.8728,49.9359,1056173.0
2021-02-02 10:00:00,55.37,55.38,55.3,55.33,724862.0,49.9449,49.954,49.8818,49.9089,724862.0
2021-02-02 10:10:00,55.34,55.36,55.29,55.35,476364.0,49.9179,49.9359,49.8728,49.9269,476364.0
2021-02-02 10:20:00,55.35,55.39,55.33,55.34,1186122.0,49.9269,49.963,49.9089,49.9179,1186122.0
2021-02-02 10:30:00,55.35,55.41,55.34,55.36,908115.0,49.9269,49.981,49.9179,49.9359,908115.0
2021-02-02 10:40:00,55.36,55.43,55.32,55.42,1426425.0,49.9359,49.9991,49.8998,49.99,1426425.0
2021-02-02 10:50:00,55.42,55.47,55.4,55.44,377193.0,49.99,50.0351,49.972,50.0081,377193.0
2021-02-02 11:00:00,55.44,55.48,55.42,55.47,273623.0,50.0081,50.0442,49.99,50.0351,273623.0
2021-02-02 11:10:00,55.47,55.53,55.45,55.53,368411.0,50.0351,50.0893,50.0171,50.0893,368411.0
2021-02-02 11:20:00,55.53,55.54,55.49,55.52,213246.0,50.0893,50.0983,50.0532,50.0802,213246.0
2021-02-02 11:30:00,55.51,55.52,55.47,55.5,710232.0,50.0712,50.0802,50.0351,50.0622,710232.0
2021-02-02 11:40:00,55.49,55.51,55.43,55.44,431387.0,50.0532,50.0712,49.9991,50.0081,431387.0
2021-02-02 11:50:00,55.44,55.49,55.42,55.48,281040.0,50.0081,50.0532,49.99,50.0442,281040.0
2021-02-02 12:00:00,55.48,55.53,55.48,55.52,160623.0,50.0442,50.0893,50.0442,50.0802,160623.0
2021-02-02 12:10:00,55.52,55.57,55.51,55.52,233707.0,50.0802,50.1253,50.0712,50.0802,233707.0
2021-02-02 12:20:00,55.52,55.53,55.5,55.53,224120.0,50.0802,50.0893,50.0622,50.0893,224120.0
2021-02-02 12:30:00,55.53,55.55,55.51,55.52,185066.0,50.0893,50.1073,50.0712,50.0802,185066.0
2021-02-02 12:40:00,55.52,55.54,55.5,55.52,961453.0,50.0802,50.0983,50.0622,50.0802,961453.0
2021-02-02 12:50:00,55.52,55.54,55.5,55.54,520931.0,50.0802,50.0983,50.0622,50.0983,520931.0
2021-02-02 13:00:00,55.54,55.55,55.51,55.52,276149.0,50.0983,50.1073,50.0712,50.0802,276149.0
2021-02-02 13:10:00,55.51,55.54,55.5,55.52,394189.0,50.0712,50.0983,50.0622,50.0802,394189.0
2021-02-02 13:20:00,55.51,55.52,55.48,55.51,452681.0,50.0712,50.0802,50.0442,50.0712,452681.0
2021-02-02 13:30:00,55.5,55.56,55.5,55.55,115604.0,50.0622,50.1163,50.0622,50.1073,115604.0
2021-02-02 13:40:00,55.55,55.56,55.51,55.52,137832.0,50.1073,50.1163,50.0712,50.0802,137832.0
2021-02-02 13:50:00,55.52,55.52,55.48,55.5,181244.0,50.0802,50.0802,50.0442,50.0622,181244.0
2021-02-02 14:00:00,55.49,55.51,55.48,55.48,318305.0,50.0532,50.0712,50.0442,50.0442,318305.0
2021-02-02 14:10:00,55.48,55.52,55.47,55.49,181483.0,50.0442,50.0802,50.0351,50.0532,181483.0
2021-02-02 14:20:00,55.49,55.51,55.48,55.5,496478.0,50.0532,50.0712,50.0442,50.0622,496478.0
2021-02-02 14:30:00,55.5,55.55,55.49,55.55,106519.0,50.0622,50.1073,50.0532,50.1073,106519.0
2021-02-02 14:40:00,55.55,55.56,55.53,55.55,197093.0,50.1073,50.1163,50.0893,50.1073,197093.0
2021-02-02 14:50:00,55.56,55.58,55.55,55.58,210563.0,50.1163,50.1344,50.1073,50.1344,210563.0
2021-02-02 15:00:00,55.58,55.59,55.54,55.57,156148.0,50.1344,50.1434,50.0983,50.1253,156148.0
2021-02-02 15:10:00,55.56,55.57,55.51,55.53,293792.0,50.1163,50.1253,50.0712,50.0893,293792.0
2021-02-02 15:20:00,55.53,55.56,55.52,55.55,340107.0,50.0893,50.1163,50.0802,50.1073,340107.0
2021-02-02 15:30:00,55.55,55.56,55.5,55.51,1609093.0,50.1073,50.1163,50.0622,50.0712,1609093.0
2021-02-02 15:40:00,55.52,55.55,55.5,55.53,675803.0,50.0802,50.1073,50.0622,50.0893,675803.0
2021-02-02 15:50:00,55.52,55.55,55.46,55.47,3311340.0,50.0802,50.1073,50.0261,50.0351,3311340.0
2021-02-03 09:30:00,55.83,55.85,55.7,55.74,2341671.0,50.3599,50.3779,50.2426,50.2787,2341671.0
2021-02-03 09:40:00,55.74,55.8,55.72,55.78,1327733.0,50.2787,50.3328,50.2606,50.3148,1327733.0
2021-02-03 09:50:00,55.78,55.87,55.74,55.86,603229.0,50.3148,50.3959,50.2787,50.3869,603229.0
2021-02-03 10:00:00,55.86,55.93,55.81,55.91,644299.0,50.3869,50.4501,50.3418,50.432,644299.0
2021-02-03 10:10:00,55.91,55.92,55.82,55.82,706443.0,50.432,50.441,50.3508,50.3508,706443.0
2021-02-03 10:20:00,55.82,55.82,55.59,55.6,1138116.0,50.3508,50.3508,50.1434,50.1524,1138116.0
2021-02-03 10:30:00,55.59,55.67,55.57,55.63,713723.0,50.1434,50.2155,50.1253,50.1795,713723.0
2021-02-03 10:40:00,55.63,55.76,55.62,55.74,413166.0,50.1795,50.2967,50.1704,50.2787,413166.0
2021-02-03 10:50:00,55.74,55.82,55.7,55.79,1166379.0,50.2787,50.3508,50.2426,50.3238,1166379.0
2021-02-03 11:00:00,55.79,55.84,55.79,55.82,704612.0,50.3238,50.3689,50.3238,50.3508,704612.0
2021-02-03 11:10:00,55.83,55.83,55.76,55.78,305717.0,50.3599,50.3599,50.2967,50.3148,305717.0
2021-02-03 11:20:00,55.78,55.85,55.75,55.78,427270.0,50.3148,50.3779,50.2877,50.3148,427270.0
2021-02-03 11:30:00,55.78,55.85,55.76,55.84,503151.0,50.3148,50.3779,50.2967,50.3689,503151.0
2021-02-03 11:40:00,55.85,55.87,55.82,55.85,249308.0,50.3779,50.3959,50.3508,50.3779,249308.0
2021-02-03 11:50:00,55.85,55.93,55.84,55.89,718278.0,50.3779,50.4501,50.3689,50.414,718278.0
2021-02-03 12:00:00,55.88,55.89,55.85,55.86,347714.0,50.405,50.414,50.3779,50.3869,347714.0
2021-02-03 12:10:00,55.86,55.88,55.84,55.86,600994.0,50.3869,50.405,50.3689,50.3869,600994.0
2021-02-03 12:20:00,55.86,55.86,55.82,55.83,323124.0,50.3869,50.3869,50.3508,50.3599,323124.0
2021-02-03 12:30:00,55.82,55.85,55.78,55.83,363834.0,50.3508,50.3779,50.3148,50.3599,363834.0
2021-02-03 12:40:00,55.83,55.9,55.82,55.89,715217.0,50.3599,50.423,50.3508,50.414,715217.0
2021-02-03 12:50:00,55.89,55.9,55.86,55.88,366635.0,50.414,50.423,50.3869,50.405,366635.0
2021-02-03 13:00:00,55.88,55.89,55.83,55.86,323684.0,50.405,50.414,50.3599,50.3869,323684.0
2021-02-03 13:10:00,55.86,55.86,55.81,55.85,490712.0,50.3869,50.3869,50.3418,50.3779,490712.0
2021-02-03 13:20:00,55.85,55.87,55.83,55.85,191134.0,50.3779,50.3959,50.3599,50.3779,191134.0
2021-02-03 13:30:00,55.85,55.92,55.84,55.91,318958.0,50.3779,50.441,50.3689,50.432,318958.0
2021-02-03 13:40:00,55.91,55.94,55.91,55.93,394115.0,50.432,50.4591,50.432,50.4501,394115.0
2021-02-03 13:50:00,55.93,55.93,55.9,55.91,276281.0,50.4501,50.4501,50.423,50.432,276281.0
2021-02-03 14:00:00,55.92,55.95,55.91,55.94,319508.0,50.441,50.4681,50.432,50.4591,319508.0
2021-02-03 14:10:00,55.94,55.94,55.88,55.91,142156.0,50.4591,50.4591,50.405,50.432,142156.0
2021-02-03 14:20:00,55.91,55.93,55.9,55.93,149677.0,50.432,50.4501,50.423,50.4501,149677.0
2021-02-03 14:30:00,55.93,55.94,55.92,55.93,411807.0,50.4501,50.4591,50.441,50.4501,411807.0
2021-02-03 14:40:00,55.93,55.94,55.89,55.91,400858.0,50.4501,50.4591,50.414,50.432,400858.0
2021-02-03 14:50:00,55.91,55.94,55.89,55.91,562696.0,50.432,50.4591,50.414,50.432,562696.0
2021-02-03 15:00:00,55.9,55.93,55.88,55.92,576603.0,50.423,50.4501,50.405,50.441,576603.0
2021-02-03 15:10:00,55.91,55.92,55.83,55.84,575854.0,50.432,50.441,50.3599,50.3689,575854.0
2021-02-03 15:20:00,55.84,55.87,55.82,55.84,742001.0,50.3689,50.3959,50.3508,50.3689,742001.0
2021-02-03 15:30:00,55.84,55.86,55.81,55.85,857804.0,50.3689,50.3869,50.3418,50.3779,857804.0
2021-02-03 15:40:00,55.85,55.88,55.83,55.84,785138.0,50.3779,50.405,50.3599,50.3689,785138.0
2021-02-03 15:50:00,55.85,55.85,55.75,55.76,3633849.0,50.3779,50.3779,50.2877,50.2967,3633849.0
2021-02-04 09:30:00,55.68,55.72,55.54,55.55,2519017.0,50.2246,50.2606,50.0983,50.1073,2519017.0
2021-02-04 09:40:00,55.55,55.56,55.44,55.52,1348050.0,50.1073,50.1163,50.0081,50.0802,1348050.0
2021-02-04 09:50:00,55.52,55.53,55.41,55.49,1435188.0,50.0802,50.0893,49.981,50.0532,1435188.0
2021-02-04 10:00:00,55.5,55.54,55.43,55.51,1337180.0,50.0622,50.0983,49.9991,50.0712,1337180.0
2021-02-04 10:10:00,55.51,55.6,55.5,55.58,1647362.0,50.0712,50.1524,50.0622,50.1344,1647362.0
2021-02-04 10:20:00,55.58,55.61,55.43,55.46,1283399.0,50.1344,50.1614,49.9991,50.0261,1283399.0
2021-02-04 10:30:00,55.46,55.47,55.36,55.39,1351807.0,50.0261,50.0351,49.9359,49.963,1351807.0
2021-02-04 10:40:00,55.4,55.41,55.34,55.38,1594212.0,49.972,49.981,49.9179,49.954,1594212.0
2021-02-04 10:50:00,55.38,55.43,55.35,55.38,1037065.0,49.954,49.9991,49.9269,49.954,1037065.0
2021-02-04 11:00:00,55.38,55.55,55.37,55.48,2142412.0,49.954,50.1073,49.9449,50.0442,2142412.0
2021-02-04 11:10:00,55.48,55.49,55.39,55.48,1131142.0,50.0442,50.0532,49.963,50.0442,1131142.0
2021-02-04 11:20:00,55.47,55.54,55.47,55.51,776453.0,50.0351,50.0983,50.0351,50.0712,776453.0
2021-02-04 11:30:00,55.51,55.56,55.51,55.51,761496.0,50.0712,50.1163,50.0712,50.0712,761496.0
2021-02-04 11:40:00,55.52,55.56,55.5,55.55,750938.0,50.0802,50.1163,50.0622,50.1073,750938.0
2021-02-04 11:50:00,55.55,55.6,55.52,55.59,450723.0,50.1073,50.1524,50.0802,50.1434,450723.0
2021-02-04 12:00:00,55.59,55.61,55.53,55.59,508700.0,50.1434,50.1614,50.0893,50.1434,508700.0
2021-02-04 12:10:00,55.59,55.67,55.57,55.65,311926.0,50.1434,50.2155,50.1253,50.1975,311926.0
2021-02-04 12:20:00,55.65,55.67,55.57,55.58,162606.0,50.1975,50.2155,50.1253,50.1344,162606.0
2021-02-04 12:30:00,55.58,55.59,55.55,55.56,314717.0,50.1344,50.1434,50.1073,50.1163,314717.0
2021-02-04 12:40:00,55.56,55.6,55.55,55.6,371726.0,50.1163,50.1524,50.1073,50.1524,371726.0
2021-02-04 12:50:00,55.59,55.6,55.56,55.6,358989.0,50.1434,50.1524,50.1163,50.1524,358989.0
2021-02-04 13:00:00,55.6,55.62,55.59,55.61,174287.0,50.1524,50.1704,50.1434,50.1614,174287.0
2021-02-04 13:10:00,55.61,55.66,55.6,55.63,175859.0,50.1614,50.2065,50.1524,50.1795,175859.0
2021-02-04 13:20:00,55.63,55.67,55.63,55.65,109162.0,50.1795,50.2155,50.1795,50.1975,109162.0
2021-02-04 13:30:00,55.66,55.66,55.61,55.65,231682.0,50.2065,50.2065,50.1614,50.1975,231682.0
2021-02-04 13:40:00,55.65,55.66,55.63,55.65,284349.0,50.1975,50.2065,50.1795,50.1975,284349.0
2021-02-04 13:50:00,55.64,55.65,55.61,55.62,521558.0,50.1885,50.1975,50.1614,50.1704,521558.0
2021-02-04 14:00:00,55.62,55.66,55.61,55.64,311881.0,50.1704,50.2065,50.1614,50.1885,311881.0
2021-02-04 14:10:00,55.64,55.66,55.61,55.66,202288.0,50.1885,50.2065,50.1614,50.2065,202288.0
2021-02-04 14:20:00,55.66,55.66,55.61,55.61,219997.0,50.2065,50.2065,50.1614,50.1614,219997.0
2021-02-04 14:30:00,55.62,55.64,55.6,55.63,118415.0,50.1704,50.1885,50.1524,50.1795,118415.0
2021-02-04 14:40:00,55.62,55.68,55.62,55.67,165258.0,50.1704,50.2246,50.1704,50.2155,165258.0
2021-02-04 14:50:00,55.68,55.7,55.65,55.67,177707.0,50.2246,50.2426,50.1975,50.2155,177707.0
2021-02-04 15:00:00,55.67,55.67,55.63,55.64,245805.0,50.2155,50.2155,50.1795,50.1885,245805.0
2021-02-04 15:10:00,55.65,55.65,55.62,55.64,303295.0,50.1975,50.1975,50.1704,50.1885,303295.0
2021-02-04 15:20:00,55.64,55.64,55.61,55.64,256048.0,50.1885,50.1885,50.1614,50.1885,256048.0
2021-02-04 15:30:00,55.63,55.64,55.61,55.63,490561.0,50.1795,50.1885,50.1614,50.1795,490561.0
2021-02-04 15:40:00,55.62,55.68,55.62,55.66,647418.0,50.1704,50.2246,50.1704,50.2065,647418.0
2021-02-04 15:50:00,55.67,55.8,55.66,55.78,2664476.0,50.2155,50.3328,50.2065,50.3148,2664476.0
2021-02-05 09:30:00,56.01,56.02,55.82,55.85,953020.0,50.5222,50.5313,50.3508,50.3779,953020.0
2021-02-05 09:40:00,55.86,55.98,55.85,55.93,1623528.0,50.3869,50.4952,50.3779,50.4501,1623528.0
2021-02-05 09:50:00,55.93,55.95,55.85,55.93,274112.0,50.4501,50.4681,50.3779,50.4501,274112.0
2021-02-05 10:00:00,55.92,55.94,55.87,55.91,798217.0,50.441,50.4591,50.3959,50.432,798217.0
2021-02-05 10:10:00,55.91,55.97,55.83,55.83,1068852.0,50.432,50.4861,50.3599,50.3599,1068852.0
2021-02-05 10:20:00,55.83,55.91,55.8,55.91,381647.0,50.3599,50.432,50.3328,50.432,381647.0
2021-02-05 10:30:00,55.9,56.0,55.9,56.0,577443.0,50.423,50.5132,50.423,50.5132,577443.0
2021-02-05 10:40:00,56.0,56.13,55.99,56.13,789174.0,50.5132,50.6305,50.5042,50.6305,789174.0
2021-02-05 10:50:00,56.13,56.16,56.09,56.14,385993.0,50.6305,50.6575,50.5944,50.6395,385993.0
2021-02-05 11:00:00,56.14,56.15,56.06,56.06,570440.0,50.6395,50.6485,50.5673,50.5673,570440.0
2021-02-05 11:10:00,56.07,56.11,56.05,56.07,411572.0,50.5764,50.6124,50.5583,50.5764,411572.0
2021-02-05 11:20:00,56.07,56.16,56.07,56.1,465777.0,50.5764,50.6575,50.5764,50.6034,465777.0
2021-02-05 11:30:00,56.11,56.15,56.09,56.13,701545.0,50.6124,50.6485,50.5944,50.6305,701545.0
2021-02-05 11:40:00,56.13,56.15,56.11,56.13,415527.0,50.6305,50.6485,50.6124,50.6305,415527.0
2021-02-05 11:50:00,56.13,56.15,56.07,56.08,341242.0,50.6305,50.6485,50.5764,50.5854,341242.0
2021-02-05 12:00:00,56.09,56.13,56.05,56.11,322202.0,50.5944,50.6305,50.5583,50.6124,322202.0
2021-02-05 12:10:00,56.11,56.15,56.11,56.14,252001.0,50.6124,50.6485,50.6124,50.6395,252001.0
2021-02-05 12:20:00,56.15,56.18,56.14,56.18,165023.0,50.6485,50.6756,50.6395,50.6756,165023.0
2021-02-05 12:30:00,56.18,56.22,56.16,56.22,182934.0,50.6756,50.7117,50.6575,50.7117,182934.0
2021-02-05 12:40:00,56.21,56.23,56.2,56.21,241304.0,50.7026,50.7207,50.6936,50.7026,241304.0
2021-02-05 12:50:00,56.21,56.25,56.21,56.25,299732.0,50.7026,50.7387,50.7026,50.7387,299732.0
2021-02-05 13:00:00,56.25,56.25,56.2,56.21,380311.0,50.7387,50.7387,50.6936,50.7026,380311.0
2021-02-05 13:10:00,56.21,56.25,56.2,56.23,284827.0,50.7026,50.7387,50.6936,50.7207,284827.0
2021-02-05 13:20:00,56.23,56.23,56.19,56.23,331150.0,50.7207,50.7207,50.6846,50.7207,331150.0
2021-02-05 13:30:00,56.23,56.25,56.21,56.25,390950.0,50.7207,50.7387,50.7026,50.7387,390950.0
2021-02-05 13:40:00,56.25,56.26,56.22,56.23,294058.0,50.7387,50.7477,50.7117,50.7207,294058.0
2021-02-05 13:50:00,56.23,56.23,56.19,56.2,186050.0,50.7207,50.7207,50.6846,50.6936,186050.0
2021-02-05 14:00:00,56.2,56.21,56.17,56.18,238987.0,50.6936,50.7026,50.6666,50.6756,238987.0
2021-02-05 14:10:00,56.18,56.21,56.17,56.19,143377.0,50.6756,50.7026,50.6666,50.6846,143377.0
2021-02-05 14:20:00,56.19,56.2,56.16,56.19,214721.0,50.6846,50.6936,50.6575,50.6846,214721.0
2021-02-05 14:30:00,56.2,56.2,56.15,56.18,174504.0,50.6936,50.6936,50.6485,50.6756,174504.0
2021-02-05 14:40:00,56.18,56.19,56.14,56.15,155736.0,50.6756,50.6846,50.6395,50.6485,155736.0
2021-02-05 14:50:00,56.15,56.15,56.11,56.11,436754.0,50.6485,50.6485,50.6124,50.6124,436754.0
2021-02-05 15:00:00,56.11,56.16,56.11,56.14,665748.0,50.6124,50.6575,50.6124,50.6395,665748.0
2021-02-05 15:10:00,56.15,56.17,56.12,56.14,248881.0,50.6485,50.6666,50.6215,50.6395,248881.0
2021-02-05 15:20:00,56.15,56.15,56.11,56.12,406730.0,50.6485,50.6485,50.6124,50.6215,406730.0
2021-02-05 15:30:00,56.12,56.16,56.11,56.14,404623.0,50.6215,50.6575,50.6124,50.6395,404623.0
2021-02-05 15:40:00,56.14,56.17,56.13,56.15,361780.0,50.6395,50.6666,50.6305,50.6485,361780.0
2021-02-05 15:50:00,56.15,56.23,56.13,56.23,2416203.0,50.6485,50.7207,50.6305,50.7207,2416203.0
2021-02-08 09:30:00,56.04,56.23,56.03,56.23,1017592.0,50.5493,50.7207,50.5403,50.7207,1017592.0
2021-02-08 09:40:00,56.23,56.27,56.19,56.23,752870.0,50.7207,50.7568,50.6846,50.7207,752870.0
2021-02-08 09:50:00,56.23,56.32,56.22,56.3,1299875.0,50.7207,50.8019,50.7117,50.7838,1299875.0
2021-02-08 10:00:00,56.31,56.41,56.3,56.38,819884.0,50.7928,50.883,50.7838,50.856,819884.0
2021-02-08 10:10:00,56.39,56.44,56.37,56.39,565213.0,50.865,50.9101,50.847,50.865,565213.0
2021-02-08 10:20:00,56.39,56.39,56.32,56.34,970574.0,50.865,50.865,50.8019,50.8199,970574.0
2021-02-08 10:30:00,56.33,56.36,56.31,56.35,877218.0,50.8109,50.8379,50.7928,50.8289,877218.0
2021-02-08 10:40:00,56.35,56.44,56.34,56.4,218250.0,50.8289,50.9101,50.8199,50.874,218250.0
2021-02-08 10:50:00,56.41,56.43,56.35,56.41,256314.0,50.883,50.9011,50.8289,50.883,256314.0
2021-02-08 11:00:00,56.41,56.42,56.37,56.38,189353.0,50.883,50.8921,50.847,50.856,189353.0
2021-02-08 11:10:00,56.37,56.38,56.26,56.27,291130.0,50.847,50.856,50.7477,50.7568,291130.0
2021-02-08 11:20:00,56.27,56.29,56.23,56.29,534095.0,50.7568,50.7748,50.7207,50.7748,534095.0
2021-02-08 11:30:00,56.29,56.3,56.18,56.19,501780.0,50.7748,50.7838,50.6756,50.6846,501780.0
2021-02-08 11:40:00,56.19,56.29,56.15,56.27,386844.0,50.6846,50.7748,50.6485,50.7568,386844.0
2021-02-08 11:50:00,56.27,56.3,56.24,56.26,157205.0,50.7568,50.7838,50.7297,50.7477,157205.0
2021-02-08 12:00:00,56.27,56.29,56.26,56.28,518329.0,50.7568,50.7748,50.7477,50.7658,518329.0
2021-02-08 12:10:00,56.28,56.3,56.27,56.29,321083.0,50.7658,50.7838,50.7568,50.7748,321083.0
2021-02-08 12:20:00,56.29,56.32,56.28,56.3,207354.0,50.7748,50.8019,50.7658,50.7838,207354.0
2021-02-08 12:30:00,56.3,56.32,56.29,56.3,149743.0,50.7838,50.8019,50.7748,50.7838,149743.0
2021-02-08 12:40:00,56.3,56.31,56.28,56.3,222345.0,50.7838,50.7928,50.7658,50.7838,222345.0
2021-02-08 12:50:00,56.3,56.3,56.27,56.29,325870.0,50.7838,50.7838,50.7568,50.7748,325870.0
2021-02-08 13:00:00,56.29,56.29,56.22,56.23,427043.0,50.7748,50.7748,50.7117,50.7207,427043.0
2021-02-08 13:10:00,56.24,56.26,56.23,56.25,80803.0,50.7297,50.7477,50.7207,50.7387,80803.0
2021-02-08 13:20:00,56.24,56.27,56.23,56.25,217166.0,50.7297,50.7568,50.7207,50.7387,217166.0
2021-02-08 13:30:00,56.25,56.27,56.23,56.26,182361.0,50.7387,50.7568,50.7207,50.7477,182361.0
2021-02-08 13:40:00,56.25,56.27,56.25,56.26,77313.0,50.7387,50.7568,50.7387,50.7477,77313.0
2021-02-08 13:50:00,56.26,56.26,56.19,56.2,531312.0,50.7477,50.7477,50.6846,50.6936,531312.0
2021-02-08 14:00:00,56.2,56.24,56.19,56.23,169794.0,50.6936,50.7297,50.6846,50.7207,169794.0
2021-02-08 14:10:00,56.24,56.27,56.23,56.26,227728.0,50.7297,50.7568,50.7207,50.7477,227728.0
2021-02-08 14:20:00,56.26,56.32,56.25,56.32,290042.0,50.7477,50.8019,50.7387,50.8019,290042.0
2021-02-08 14:30:00,56.31,56.32,56.29,56.32,142289.0,50.7928,50.8019,50.7748,50.8019,142289.0
2021-02-08 14:40:00,56.32,56.32,56.3,56.3,365642.0,50.8019,50.8019,50.7838,50.7838,365642.0
2021-02-08 14:50:00,56.3,56.34,56.3,56.34,139020.0,50.7838,50.8199,50.7838,50.8199,139020.0
2021-02-08 15:00:00,56.34,56.34,56.31,56.32,154703.0,50.8199,50.8199,50.7928,50.8019,154703.0
2021-02-08 15:10:00,56.33,56.35,56.3,56.3,285005.0,50.8109,50.8289,50.7838,50.7838,285005.0
2021-02-08 15:20:00,56.3,56.32,56.28,56.29,198809.0,50.7838,50.8019,50.7658,50.7748,198809.0
2021-02-08 15:30:00,56.29,56.32,56.28,56.29,374012.0,50.7748,50.8019,50.7658,50.7748,374012.0
2021-02-08 15:40:00,56.3,56.3,56.26,56.28,942079.0,50.7838,50.7838,50.7477,50.7658,942079.0
2021-02-08 15:50:00,56.28,56.36,56.27,56.35,2189732.0,50.7658,50.8379,50.7568,50.8289,2189732.0
2021-02-09 09:30:00,56.35,56.6,56.34,56.51,1570827.0,50.8289,51.0544,50.8199,50.9732,1570827.0
2021-02-09 09:40:00,56.52,56.6,56.44,56.54,1050813.0,50.9823,51.0544,50.9101,51.0003,1050813.0
2021-02-09 09:50:00,56.54,56.61,56.51,56.59,449132.0,51.0003,51.0634,50.9732,51.0454,449132.0
2021-02-09 10:00:00,56.59,56.68,56.54,56.68,187652.0,51.0454,51.1266,51.0003,51.1266,187652.0
2021-02-09 10:10:00,56.68,56.71,56.65,56.7,320385.0,51.1266,51.1536,51.0995,51.1446,320385.0
2021-02-09 10:20:00,56.7,56.72,56.67,56.7,444073.0,51.1446,51.1627,51.1176,51.1446,444073.0
2021-02-09 10:30:00,56.7,56.72,56.65,56.67,527663.0,51.1446,51.1627,51.0995,51.1176,527663.0
2021-02-09 10:40:00,56.68,56.74,56.64,56.73,409492.0,51.1266,51.1807,51.0905,51.1717,409492.0
2021-02-09 10:50:00,56.74,56.77,56.71,56.74,217095.0,51.1807,51.2078,51.1536,51.1807,217095.0
2021-02-09 11:00:00,56.74,56.74,56.69,56.7,583410.0,51.1807,51.1807,51.1356,51.1446,583410.0
2021-02-09 11:10:00,56.7,56.71,56.56,56.59,666295.0,51.1446,51.1536,51.0183,51.0454,666295.0
2021-02-09 11:20:00,56.58,56.68,56.58,56.64,208086.0,51.0364,51.1266,51.0364,51.0905,208086.0
2021-02-09 11:30:00,56.64,56.76,56.63,56.75,1000205.0,51.0905,51.1987,51.0815,51.1897,1000205.0
2021-02-09 11:40:00,56.75,56.79,56.73,56.78,2803391.0,51.1897,51.2258,51.1717,51.2168,2803391.0
2021-02-09 11:50:00,56.78,56.79,56.76,56.77,247812.0,51.2168,51.2258,51.1987,51.2078,247812.0
2021-02-09 12:00:00,56.77,56.81,56.75,56.8,442369.0,51.2078,51.2438,51.1897,51.2348,442369.0
2021-02-09 12:10:00,56.8,56.86,56.79,56.84,574356.0,51.2348,51.2889,51.2258,51.2709,574356.0
2021-02-09 12:20:00,56.84,56.91,56.83,56.86,1569601.0,51.2709,51.334,51.2619,51.2889,1569601.0
2021-02-09 12:30:00,56.86,56.87,56.82,56.84,248953.0,51.2889,51.298,51.2529,51.2709,248953.0
2021-02-09 12:40:00,56.84,56.86,56.81,56.82,312133.0,51.2709,51.2889,51.2438,51.2529,312133.0
2021-02-09 12:50:00,56.83,56.86,56.81,56.86,182329.0,51.2619,51.2889,51.2438,51.2889,182329.0
2021-02-09 13:00:00,56.86,56.87,56.78,56.79,775617.0,51.2889,51.298,51.2168,51.2258,775617.0
2021-02-09 13:10:00,56.79,56.84,56.79,56.84,330094.0,51.2258,51.2709,51.2258,51.2709,330094.0
2021-02-09 13:20:00,56.84,56.85,56.79,56.81,384124.0,51.2709,51.2799,51.2258,51.2438,384124.0
2021-02-09 13:30:00,56.81,56.82,56.79,56.81,233326.0,51.2438,51.2529,51.2258,51.2438,233326.0
2021-02-09 13:40:00,56.81,56.81,56.79,56.8,285026.0,51.2438,51.2438,51.2258,51.2348,285026.0
2021-02-09 13:50:00,56.79,56.85,56.78,56.85,329519.0,51.2258,51.2799,51.2168,51.2799,329519.0
2021-02-09 14:00:00,56.85,56.88,56.84,56.87,267554.0,51.2799,51.307,51.2709,51.298,267554.0
2021-02-09 14:10:00,56.87,56.89,56.86,56.88,115462.0,51.298,51.316,51.2889,51.307,115462.0
2021-02-09 14:20:00,56.88,56.9,56.87,56.9,551467.0,51.307,51.325,51.298,51.325,551467.0
2021-02-09 14:30:00,56.9,56.93,56.89,56.93,217146.0,51.325,51.3521,51.316,51.3521,217146.0
2021-02-09 14:40:00,56.92,56.95,56.92,56.95,461451.0,51.3431,51.3701,51.3431,51.3701,461451.0
2021-02-09 14:50:00,56.95,56.97,56.94,56.95,180413.0,51.3701,51.3882,51.3611,51.3701,180413.0
2021-02-09 15:00:00,56.95,56.96,56.93,56.94,302428.0,51.3701,51.3792,51.3521,51.3611,302428.0
2021-02-09 15:10:00,56.93,56.98,56.93,56.98,185533.0,51.3521,51.3972,51.3521,51.3972,185533.0
2021-02-09 15:20:00,56.97,56.98,56.92,56.93,308662.0,51.3882,51.3972,51.3431,51.3521,308662.0
2021-02-09 15:30:00,56.93,56.99,56.92,56.98,285762.0,51.3521,51.4062,51.3431,51.3972,285762.0
2021-02-09 15:40:00,56.98,56.99,56.93,56.94,659923.0,51.3972,51.4062,51.3521,51.3611,659923.0
2021-02-09 15:50:00,56.94,56.95,56.87,56.95,2652997.0,51.3611,51.3701,51.298,51.3701,2652997.0
2021-02-10 09:30:00,57.45,57.51,57.36,57.46,1770077.0,51.8211,51.8753,51.74,51.8302,1770077.0
2021-02-10 09:40:00,57.46,57.49,57.39,57.48,933151.0,51.8302,51.8572,51.767,51.8482,933151.0
2021-02-10 09:50:00,57.48,57.52,57.44,57.48,453030.0,51.8482,51.8843,51.8121,51.8482,453030.0
2021-02-10 10:00:00,57.48,57.53,57.46,57.49,469048.0,51.8482,51.8933,51.8302,51.8572,469048.0
2021-02-10 10:10:00,57.49,57.5,57.3,57.3,1154976.0,51.8572,51.8662,51.6858,51.6858,1154976.0
2021-02-10 10:20:00,57.3,57.3,57.0,57.13,1017116.0,51.6858,51.6858,51.4152,51.5325,1017116.0
2021-02-10 10:30:00,57.12,57.17,57.03,57.1,811742.0,51.5235,51.5686,51.4423,51.5054,811742.0
2021-02-10 10:40:00,57.09,57.11,56.79,56.87,4551634.0,51.4964,51.5145,51.2258,51.298,4551634.0
2021-02-10 10:50:00,56.88,57.11,56.84,57.09,2384790.0,51.307,51.5145,51.2709,51.4964,2384790.0
2021-02-10 11:00:00,57.09,57.13,57.0,57.07,805432.0,51.4964,51.5325,51.4152,51.4784,805432.0
2021-02-10 11:10:00,57.08,57.21,57.06,57.16,1642490.0,51.4874,51.6047,51.4694,51.5596,1642490.0
2021-02-10 11:20:00,57.16,57.23,57.08,57.11,438467.0,51.5596,51.6227,51.4874,51.5145,438467.0
2021-02-10 11:30:00,57.11,57.19,57.06,57.14,425607.0,51.5145,51.5866,51.4694,51.5415,425607.0
2021-02-10 11:40:00,57.14,57.18,57.12,57.17,228737.0,51.5415,51.5776,51.5235,51.5686,228737.0
2021-02-10 11:50:00,57.18,57.26,57.16,57.19,211701.0,51.5776,51.6498,51.5596,51.5866,211701.0
2021-02-10 12:00:00,57.19,57.19,57.05,57.08,921966.0,51.5866,51.5866,51.4603,51.4874,921966.0
2021-02-10 12:10:00,57.08,57.13,57.06,57.11,179338.0,51.4874,51.5325,51.4694,51.5145,179338.0
2021-02-10 12:20:00,57.12,57.14,57.04,57.11,277049.0,51.5235,51.5415,51.4513,51.5145,277049.0
2021-02-10 12:30:00,57.1,57.14,57.08,57.1,159353.0,51.5054,51.5415,51.4874,51.5054,159353.0
2021-02-10 12:40:00,57.1,57.14,57.1,57.14,156207.0,51.5054,51.5415,51.5054,51.5415,156207.0
2021-02-10 12:50:00,57.13,57.19,57.13,57.18,341769.0,51.5325,51.5866,51.5325,51.5776,341769.0
2021-02-10 13:00:00,57.19,57.19,57.15,57.16,139486.0,51.5866,51.5866,51.5505,51.5596,139486.0
2021-02-10 13:10:00,57.15,57.2,57.15,57.2,187811.0,51.5505,51.5956,51.5505,51.5956,187811.0
2021-02-10 13:20:00,57.2,57.22,57.19,57.2,145520.0,51.5956,51.6137,51.5866,51.5956,145520.0
2021-02-10 13:30:00,57.21,57.26,57.2,57.24,236620.0,51.6047,51.6498,51.5956,51.6317,236620.0
2021-02-10 13:40:00,57.24,57.25,57.17,57.17,281214.0,51.6317,51.6407,51.5686,51.5686,281214.0
2021-02-10 13:50:00,57.17,57.23,57.15,57.22,345931.0,51.5686,51.6227,51.5505,51.6137,345931.0
2021-02-10 14:00:00,57.21,57.25,57.18,57.2,408876.0,51.6047,51.6407,51.5776,51.5956,408876.0
2021-02-10 14:10:00,57.2,57.21,57.17,57.18,141115.0,51.5956,51.6047,51.5686,51.5776,141115.0
2021-02-10 14:20:00,57.18,57.25,57.15,57.25,267087.0,51.5776,51.6407,51.5505,51.6407,267087.0
2021-02-10 14:30:00,57.25,57.27,57.22,57.25,703741.0,51.6407,51.6588,51.6137,51.6407,703741.0
2021-02-10 14:40:00,57.25,57.27,57.24,57.26,167870.0,51.6407,51.6588,51.6317,51.6498,167870.0
2021-02-10 14:50:00,57.26,57.26,57.23,57.25,208846.0,51.6498,51.6498,51.6227,51.6407,208846.0
2021-02-10 15:00:00,57.26,57.29,57.25,57.25,237326.0,51.6498,51.6768,51.6407,51.6407,237326.0
2021-02-10 15:10:00,57.25,57.27,57.21,57.23,510138.0,51.6407,51.6588,51.6047,51.6227,510138.0
2021-02-10 15:20:00,57.23,57.23,57.15,57.18,622587.0,51.6227,51.6227,51.5505,51.5776,622587.0
2021-02-10 15:30:00,57.18,57.21,57.08,57.09,630390.0,51.5776,51.6047,51.4874,51.4964,630390.0
2021-02-10 15:40:00,57.09,57.11,57.03,57.07,326263.0,51.4964,51.5145,51.4423,51.4784,326263.0
2021-02-10 15:50:00,57.06,57.14,57.05,57.14,2112437.0,51.4694,51.5415,51.4603,51.5415,2112437.0
2021-02-11 09:30:00,57.65,57.8,57.59,57.79,2210107.0,52.0015,52.1368,51.9474,52.1278,2210107.0
2021-02-11 09:40:00,57.79,57.89,57.75,57.84,854893.0,52.1278,52.218,52.0917,52.1729,854893.0
2021-02-11 09:50:00,57.84,57.85,57.62,57.72,1362330.0,52.1729,52.182,51.9745,52.0647,1362330.0
2021-02-11 10:00:00,57.72,57.84,57.7,57.76,1212382.0,52.0647,52.1729,52.0466,52.1008,1212382.0
2021-02-11 10:10:00,57.76,57.83,57.7,57.76,2112794.0,52.1008,52.1639,52.0466,52.1008,2112794.0
2021-02-11 10:20:00,57.76,57.84,57.71,57.84,1093710.0,52.1008,52.1729,52.0557,52.1729,1093710.0
2021-02-11 10:30:00,57.84,57.86,57.78,57.83,373049.0,52.1729,52.191,52.1188,52.1639,373049.0
2021-02-11 10:40:00,57.83,57.92,57.82,57.89,368143.0,52.1639,52.2451,52.1549,52.218,368143.0
2021-02-11 10:50:00,57.9,57.95,57.87,57.9,738969.0,52.2271,52.2722,52.2,52.2271,738969.0
2021-02-11 11:00:00,57.89,57.94,57.84,57.88,424500.0,52.218,52.2631,52.1729,52.209,424500.0
2021-02-11 11:10:00,57.89,57.89,57.83,57.85,1119799.0,52.218,52.218,52.1639,52.182,1119799.0
2021-02-11 11:20:00,57.85,57.91,57.82,57.89,2777912.0,52.182,52.2361,52.1549,52.218,2777912.0
2021-02-11 11:30:00,57.9,57.99,57.88,57.96,873294.0,52.2271,52.3082,52.209,52.2812,873294.0
2021-02-11 11:40:00,57.97,57.97,57.91,57.94,424767.0,52.2902,52.2902,52.2361,52.2631,424767.0
2021-02-11 11:50:00,57.94,57.95,57.86,57.94,1007922.0,52.2631,52.2722,52.191,52.2631,1007922.0
2021-02-11 12:00:00,57.94,58.0,57.91,57.92,795556.0,52.2631,52.3173,52.2361,52.2451,795556.0
2021-02-11 12:10:00,57.92,57.96,57.71,57.72,872596.0,52.2451,52.2812,52.0557,52.0647,872596.0
2021-02-11 12:20:00,57.72,57.76,57.57,57.59,3997341.0,52.0647,52.1008,51.9294,51.9474,3997341.0
2021-02-11 12:30:00,57.59,57.68,57.58,57.67,3798621.0,51.9474,52.0286,51.9384,52.0196,3798621.0
2021-02-11 12:40:00,57.67,57.71,57.54,57.7,1973674.0,52.0196,52.0557,51.9023,52.0466,1973674.0
2021-02-11 12:50:00,57.71,57.78,57.65,57.78,255803.0,52.0557,52.1188,52.0015,52.1188,255803.0
2021-02-11 13:00:00,57.78,57.79,57.72,57.74,251444.0,52.1188,52.1278,52.0647,52.0827,251444.0
2021-02-11 13:10:00,57.75,57.84,57.72,57.84,363242.0,52.0917,52.1729,52.0647,52.1729,363242.0
2021-02-11 13:20:00,57.84,57.89,57.82,57.82,505376.0,52.1729,52.218,52.1549,52.1549,505376.0
2021-02-11 13:30:00,57.83,57.88,57.8,57.85,319700.0,52.1639,52.209,52.1368,52.182,319700.0
2021-02-11 13:40:00,57.86,57.87,57.8,57.86,134891.0,52.191,52.2,52.1368,52.191,134891.0
2021-02-11 13:50:00,57.87,57.88,57.82,57.83,213210.0,52.2,52.209,52.1549,52.1639,213210.0
2021-02-11 14:00:00,57.82,57.83,57.71,57.74,412579.0,52.1549,52.1639,52.0557,52.0827,412579.0
2021-02-11 14:10:00,57.73,57.75,57.68,57.74,297105.0,52.0737,52.0917,52.0286,52.0827,297105.0
2021-02-11 14:20:00,57.74,57.76,57.68,57.72,892621.0,52.0827,52.1008,52.0286,52.0647,892621.0
2021-02-11 14:30:00,57.72,57.76,57.68,57.69,733066.0,52.0647,52.1008,52.0286,52.0376,733066.0
2021-02-11 14:40:00,57.69,57.73,57.68,57.72,843586.0,52.0376,52.0737,52.0286,52.0647,843586.0
2021-02-11 14:50:00,57.72,57.74,57.69,57.73,669902.0,52.0647,52.0827,52.0376,52.0737,669902.0
2021-02-11 15:00:00,57.73,57.76,57.71,57.74,831954.0,52.0737,52.1008,52.0557,52.0827,831954.0
2021-02-11 15:10:00,57.74,57.76,57.69,57.7,624781.0,52.0827,52.1008,52.0376,52.0466,624781.0
2021-02-11 15:20:00,57.7,57.75,57.69,57.73,477595.0,52.0466,52.0917,52.0376,52.0737,477595.0
2021-02-11 15:30:00,57.73,57.75,57.7,57.71,476948.0,52.0737,52.0917,52.0466,52.0557,476948.0
2021-02-11 15:40:00,57.71,57.75,57.7,57.75,1423342.0,52.0557,52.0917,52.0466,52.0917,1423342.0
2021-02-11 15:50:00,57.74,57.76,57.7,57.75,2938900.0,52.0827,52.1008,52.0466,52.0917,2938900.0
2021-02-12 09:30:00,57.5,57.59,57.41,57.52,1486894.0,51.8662,51.9474,51.7851,51.8843,1486894.0
2021-02-12 09:40:00,57.53,57.71,57.53,57.7,663359.0,51.8933,52.0557,51.8933,52.0466,663359.0
2021-02-12 09:50:00,57.7,57.75,57.63,57.7,686089.0,52.0466,52.0917,51.9835,52.0466,686089.0
2021-02-12 10:00:00,57.69,57.74,57.67,57.7,238623.0,52.0376,52.0827,52.0196,52.0466,238623.0
2021-02-12 10:10:00,57.7,57.74,57.65,57.66,217262.0,52.0466,52.0827,52.0015,52.0106,217262.0
2021-02-12 10:20:00,57.66,57.72,57.64,57.65,267332.0,52.0106,52.0647,51.9925,52.0015,267332.0
2021-02-12 10:30:00,57.65,57.71,57.58,57.69,712757.0,52.0015,52.0557,51.9384,52.0376,712757.0
2021-02-12 10:40:00,57.69,57.76,57.67,57.76,354169.0,52.0376,52.1008,52.0196,52.1008,354169.0
2021-02-12 10:50:00,57.76,57.81,57.73,57.79,345701.0,52.1008,52.1459,52.0737,52.1278,345701.0
2021-02-12 11:00:00,57.79,57.8,57.73,57.77,277505.0,52.1278,52.1368,52.0737,52.1098,277505.0
2021-02-12 11:10:00,57.78,57.89,57.77,57.89,346133.0,52.1188,52.218,52.1098,52.218,346133.0
2021-02-12 11:20:00,57.89,57.91,57.86,57.88,665540.0,52.218,52.2361,52.191,52.209,665540.0
2021-02-12 11:30:00,57.88,57.94,57.87,57.91,262315.0,52.209,52.2631,52.2,52.2361,262315.0
2021-02-12 11:40:00,57.91,57.93,57.87,57.9,787844.0,52.2361,52.2541,52.2,52.2271,787844.0
2021-02-12 11:50:00,57.9,57.92,57.88,57.92,291451.0,52.2271,52.2451,52.209,52.2451,291451.0
2021-02-12 12:00:00,57.92,57.94,57.9,57.91,157136.0,52.2451,52.2631,52.2271,52.2361,157136.0
2021-02-12 12:10:00,57.91,57.94,57.9,57.94,142262.0,52.2361,52.2631,52.2271,52.2631,142262.0
2021-02-12 12:20:00,57.94,57.97,57.91,57.96,121518.0,52.2631,52.2902,52.2361,52.2812,121518.0
2021-02-12 12:30:00,57.96,57.96,57.89,57.92,203865.0,52.2812,52.2812,52.218,52.2451,203865.0
2021-02-12 12:40:00,57.91,57.94,57.89,57.91,223089.0,52.2361,52.2631,52.218,52.2361,223089.0
2021-02-12 12:50:00,57.91,57.93,57.88,57.92,117678.0,52.2361,52.2541,52.209,52.2451,117678.0
2021-02-12 13:00:00,57.92,57.92,57.85,57.86,89415.0,52.2451,52.2451,52.182,52.191,89415.0
2021-02-12 13:10:00,57.86,57.87,57.78,57.8,529557.0,52.191,52.2,52.1188,52.1368,529557.0
2021-02-12 13:20:00,57.8,57.88,57.8,57.87,724162.0,52.1368,52.209,52.1368,52.2,724162.0
2021-02-12 13:30:00,57.86,57.9,57.85,57.89,242722.0,52.191,52.2271,52.182,52.218,242722.0
2021-02-12 13:40:00,57.89,57.9,57.86,57.87,136497.0,52.218,52.2271,52.191,52.2,136497.0
2021-02-12 13:50:00,57.87,57.87,57.79,57.82,120791.0,52.2,52.2,52.1278,52.1549,120791.0
2021-02-12 14:00:00,57.81,57.82,57.75,57.79,1011366.0,52.1459,52.1549,52.0917,52.1278,1011366.0
2021-02-12 14:10:00,57.79,57.8,57.75,57.79,202523.0,52.1278,52.1368,52.0917,52.1278,202523.0
2021-02-12 14:20:00,57.79,57.81,57.77,57.8,180140.0,52.1278,52.1459,52.1098,52.1368,180140.0
2021-02-12 14:30:00,57.79,57.8,57.73,57.74,224505.0,52.1278,52.1368,52.0737,52.0827,224505.0
2021-02-12 14:40:00,57.74,57.79,57.72,57.79,288669.0,52.0827,52.1278,52.0647,52.1278,288669.0
2021-02-12 14:50:00,57.79,57.79,57.73,57.73,632778.0,52.1278,52.1278,52.0737,52.0737,632778.0
2021-02-12 15:00:00,57.73,57.74,57.69,57.72,1136537.0,52.0737,52.0827,52.0376,52.0647,1136537.0
2021-02-12 15:10:00,57.72,57.73,57.7,57.72,407640.0,52.0647,52.0737,52.0466,52.0647,407640.0
2021-02-12 15:20:00,57.72,57.75,57.71,57.75,668820.0,52.0647,52.0917,52.0557,52.0917,668820.0
2021-02-12 15:30:00,57.75,57.78,57.73,57.75,801650.0,52.0917,52.1188,52.0737,52.0917,801650.0
2021-02-12 15:40:00,57.75,57.79,57.74,57.79,722526.0,52.0917,52.1278,52.0827,52.1278,722526.0
2021-02-12 15:50:00,57.79,57.82,57.75,57.79,2844196.0,52.1278,52.1549,52.0917,52.1278,2844196.0
2021-02-16 09:30:00,58.13,58.23,58.11,58.15,2471797.0,52.4345,52.5247,52.4165,52.4526,2471797.0
2021-02-16 09:40:00,58.15,58.28,58.11,58.25,1151959.0,52.4526,52.5698,52.4165,52.5428,1151959.0
2021-02-16 09:50:00,58.25,58.26,58.14,58.15,860099.0,52.5428,52.5518,52.4435,52.4526,860099.0
2021-02-16 10:00:00,58.16,58.18,58.1,58.13,655737.0,52.4616,52.4796,52.4075,52.4345,655737.0
2021-02-16 10:10:00,58.13,58.16,58.08,58.13,2053919.0,52.4345,52.4616,52.3894,52.4345,2053919.0
2021-02-16 10:20:00,58.13,58.25,58.11,58.25,1413242.0,52.4345,52.5428,52.4165,52.5428,1413242.0
2021-02-16 10:30:00,58.25,58.29,58.22,58.27,489849.0,52.5428,52.5788,52.5157,52.5608,489849.0
2021-02-16 10:40:00,58.28,58.29,58.12,58.14,1386685.0,52.5698,52.5788,52.4255,52.4435,1386685.0
2021-02-16 10:50:00,58.15,58.22,58.1,58.19,771235.0,52.4526,52.5157,52.4075,52.4886,771235.0
2021-02-16 11:00:00,58.19,58.2,58.11,58.12,347911.0,52.4886,52.4977,52.4165,52.4255,347911.0
2021-02-16 11:10:00,58.12,58.13,58.06,58.09,564540.0,52.4255,52.4345,52.3714,52.3984,564540.0
2021-02-16 11:20:00,58.09,58.1,57.97,57.98,856796.0,52.3984,52.4075,52.2902,52.2992,856796.0
2021-02-16 11:30:00,57.98,58.06,57.92,58.03,1112961.0,52.2992,52.3714,52.2451,52.3443,1112961.0
2021-02-16 11:40:00,58.04,58.04,57.91,57.91,784254.0,52.3533,52.3533,52.2361,52.2361,784254.0
2021-02-16 11:50:00,57.91,57.96,57.87,57.91,1390928.0,52.2361,52.2812,52.2,52.2361,1390928.0
2021-02-16 12:00:00,57.9,57.96,57.79,57.79,1130153.0,52.2271,52.2812,52.1278,52.1278,1130153.0
2021-02-16 12:10:00,57.79,57.89,57.78,57.85,965713.0,52.1278,52.218,52.1188,52.182,965713.0
2021-02-16 12:20:00,57.85,57.9,57.84,57.89,459802.0,52.182,52.2271,52.1729,52.218,459802.0
2021-02-16 12:30:00,57.89,57.91,57.88,57.89,503186.0,52.218,52.2361,52.209,52.218,503186.0
2021-02-16 12:40:00,57.89,57.92,57.85,57.88,469417.0,52.218,52.2451,52.182,52.209,469417.0
2021-02-16 12:50:00,57.88,57.97,57.86,57.97,682930.0,52.209,52.2902,52.191,52.2902,682930.0
2021-02-16 13:00:00,57.97,57.99,57.95,57.98,367228.0,52.2902,52.3082,52.2722,52.2992,367228.0
2021-02-16 13:10:00,57.97,57.98,57.93,57.94,367140.0,52.2902,52.2992,52.2541,52.2631,367140.0
2021-02-16 13:20:00,57.94,57.97,57.93,57.95,274156.0,52.2631,52.2902,52.2541,52.2722,274156.0
2021-02-16 13:30:00,57.95,57.97,57.93,57.95,426961.0,52.2722,52.2902,52.2541,52.2722,426961.0
2021-02-16 13:40:00,57.95,57.96,57.91,57.92,239401.0,52.2722,52.2812,52.2361,52.2451,239401.0
2021-02-16 13:50:00,57.92,57.93,57.88,57.88,455126.0,52.2451,52.2541,52.209,52.209,455126.0
2021-02-16 14:00:00,57.88,57.9,57.88,57.9,446774.0,52.209,52.2271,52.209,52.2271,446774.0
2021-02-16 14:10:00,57.9,57.92,57.88,57.91,354309.0,52.2271,52.2451,52.209,52.2361,354309.0
2021-02-16 14:20:00,57.91,57.97,57.9,57.96,726750.0,52.2361,52.2902,52.2271,52.2812,726750.0
2021-02-16 14:30:00,57.96,57.99,57.95,57.97,214949.0,52.2812,52.3082,52.2722,52.2902,214949.0
2021-02-16 14:40:00,57.97,57.98,57.95,57.97,208889.0,52.2902,52.2992,52.2722,52.2902,208889.0
2021-02-16 14:50:00,57.97,58.0,57.94,58.0,249356.0,52.2902,52.3173,52.2631,52.3173,249356.0
2021-02-16 15:00:00,57.99,57.99,57.93,57.98,199268.0,52.3082,52.3082,52.2541,52.2992,199268.0
2021-02-16 15:10:00,57.98,58.0,57.94,57.95,386217.0,52.2992,52.3173,52.2631,52.2722,386217.0
2021-02-16 15:20:00,57.95,57.99,57.94,57.96,301746.0,52.2722,52.3082,52.2631,52.2812,301746.0
2021-02-16 15:30:00,57.95,57.96,57.9,57.91,357702.0,52.2722,52.2812,52.2271,52.2361,357702.0
2021-02-16 15:40:00,57.91,57.95,57.9,57.92,677754.0,52.2361,52.2722,52.2271,52.2451,677754.0
2021-02-16 15:50:00,57.92,57.95,57.88,57.93,2314093.0,52.2451,52.2722,52.209,52.2541,2314093.0
2021-02-17 09:30:00,57.83,57.85,57.66,57.72,3409884.0,52.1639,52.182,52.0106,52.0647,3409884.0
2021-02-17 09:40:00,57.72,57.9,57.71,57.9,1353151.0,52.0647,52.2271,52.0557,52.2271,1353151.0
2021-02-17 09:50:00,57.9,57.97,57.89,57.95,1009867.0,52.2271,52.2902,52.218,52.2722,1009867.0
2021-02-17 10:00:00,57.94,57.98,57.85,57.92,479971.0,52.2631,52.2992,52.182,52.2451,479971.0
2021-02-17 10:10:00,57.92,57.95,57.81,57.86,869710.0,52.2451,52.2722,52.1459,52.191,869710.0
2021-02-17 10:20:00,57.86,57.87,57.75,57.8,1770117.0,52.191,52.2,52.0917,52.1368,1770117.0
2021-02-17 10:30:00,57.79,57.81,57.71,57.77,1632705.0,52.1278,52.1459,52.0557,52.1098,1632705.0
2021-02-17 10:40:00,57.76,57.81,57.72,57.81,1383625.0,52.1008,52.1459,52.0647,52.1459,1383625.0
2021-02-17 10:50:00,57.8,57.83,57.78,57.81,360252.0,52.1368,52.1639,52.1188,52.1459,360252.0
2021-02-17 11:00:00,57.8,57.81,57.68,57.72,567110.0,52.1368,52.1459,52.0286,52.0647,567110.0
2021-02-17 11:10:00,57.72,57.73,57.57,57.58,437241.0,52.0647,52.0737,51.9294,51.9384,437241.0
2021-02-17 11:20:00,57.58,57.72,57.56,57.7,853784.0,51.9384,52.0647,51.9204,52.0466,853784.0
2021-02-17 11:30:00,57.71,57.72,57.58,57.59,387285.0,52.0557,52.0647,51.9384,51.9474,387285.0
2021-02-17 11:40:00,57.59,57.65,57.55,57.61,696914.0,51.9474,52.0015,51.9113,51.9655,696914.0
2021-02-17 11:50:00,57.61,57.63,57.55,57.6,4053223.0,51.9655,51.9835,51.9113,51.9564,4053223.0
2021-02-17 12:00:00,57.6,57.64,57.59,57.63,240543.0,51.9564,51.9925,51.9474,51.9835,240543.0
2021-02-17 12:10:00,57.63,57.64,57.6,57.62,234522.0,51.9835,51.9925,51.9564,51.9745,234522.0
2021-02-17 12:20:00,57.62,57.67,57.6,57.67,289206.0,51.9745,52.0196,51.9564,52.0196,289206.0
2021-02-17 12:30:00,57.67,57.73,57.67,57.73,441172.0,52.0196,52.0737,52.0196,52.0737,441172.0
2021-02-17 12:40:00,57.73,57.84,57.72,57.83,388526.0,52.0737,52.1729,52.0647,52.1639,388526.0
2021-02-17 12:50:00,57.83,57.85,57.79,57.82,428415.0,52.1639,52.182,52.1278,52.1549,428415.0
2021-02-17 13:00:00,57.82,57.84,57.79,57.83,405326.0,52.1549,52.1729,52.1278,52.1639,405326.0
2021-02-17 13:10:00,57.83,57.84,57.81,57.83,328675.0,52.1639,52.1729,52.1459,52.1639,328675.0
2021-02-17 13:20:00,57.83,57.87,57.82,57.87,393854.0,52.1639,52.2,52.1549,52.2,393854.0
2021-02-17 13:30:00,57.86,57.87,57.83,57.85,226413.0,52.191,52.2,52.1639,52.182,226413.0
2021-02-17 13:40:00,57.84,57.85,57.82,57.84,110576.0,52.1729,52.182,52.1549,52.1729,110576.0
2021-02-17 13:50:00,57.84,57.9,57.82,57.87,415226.0,52.1729,52.2271,52.1549,52.2,415226.0
2021-02-17 14:00:00,57.87,57.95,57.87,57.94,583933.0,52.2,52.2722,52.2,52.2631,583933.0
2021-02-17 14:10:00,57.94,57.94,57.9,57.92,153058.0,52.2631,52.2631,52.2271,52.2451,153058.0
2021-02-17 14:20:00,57.91,57.92,57.84,57.86,154620.0,52.2361,52.2451,52.1729,52.191,154620.0
2021-02-17 14:30:00,57.86,57.89,57.85,57.89,221614.0,52.191,52.218,52.182,52.218,221614.0
2021-02-17 14:40:00,57.89,57.91,57.87,57.9,146006.0,52.218,52.2361,52.2,52.2271,146006.0
2021-02-17 14:50:00,57.91,57.92,57.89,57.91,125371.0,52.2361,52.2451,52.218,52.2361,125371.0
2021-02-17 15:00:00,57.91,57.94,57.89,57.94,1954282.0,52.2361,52.2631,52.218,52.2631,1954282.0
2021-02-17 15:10:00,57.94,57.94,57.89,57.92,343317.0,52.2631,52.2631,52.218,52.2451,343317.0
2021-02-17 15:20:00,57.92,57.97,57.92,57.96,326181.0,52.2451,52.2902,52.2451,52.2812,326181.0
2021-02-17 15:30:00,57.95,57.98,57.93,57.96,791376.0,52.2722,52.2992,52.2541,52.2812,791376.0
2021-02-17 15:40:00,57.96,57.97,57.94,57.97,491581.0,52.2812,52.2902,52.2631,52.2902,491581.0
2021-02-17 15:50:00,57.97,58.0,57.94,57.95,2511635.0,52.2902,52.3173,52.2631,52.2722,2511635.0
2021-02-18 09:30:00,57.02,57.06,56.87,56.94,3915843.0,51.4333,51.4694,51.298,51.3611,3915843.0
2021-02-18 09:40:00,56.93,56.98,56.88,56.93,3266410.0,51.3521,51.3972,51.307,51.3521,3266410.0
2021-02-18 09:50:00,56.92,56.96,56.86,56.93,959534.0,51.3431,51.3792,51.2889,51.3521,959534.0
2021-02-18 10:00:00,56.92,56.94,56.72,56.76,707813.0,51.3431,51.3611,51.1627,51.1987,707813.0
2021-02-18 10:10:00,56.76,56.8,56.65,56.67,764885.0,51.1987,51.2348,51.0995,51.1176,764885.0
2021-02-18 10:20:00,56.67,56.68,56.56,56.61,953077.0,51.1176,51.1266,51.0183,51.0634,953077.0
2021-02-18 10:30:00,56.61,56.72,56.54,56.71,1653675.0,51.0634,51.1627,51.0003,51.1536,1653675.0
2021-02-18 10:40:00,56.72,56.76,56.66,56.74,702094.0,51.1627,51.1987,51.1085,51.1807,702094.0
2021-02-18 10:50:00,56.74,56.77,56.69,56.7,742858.0,51.1807,51.2078,51.1356,51.1446,742858.0
2021-02-18 11:00:00,56.7,56.77,56.68,56.71,511944.0,51.1446,51.2078,51.1266,51.1536,511944.0
2021-02-18 11:10:00,56.71,56.85,56.68,56.82,899869.0,51.1536,51.2799,51.1266,51.2529,899869.0
2021-02-18 11:20:00,56.82,56.86,56.8,56.81,424914.0,51.2529,51.2889,51.2348,51.2438,424914.0
2021-02-18 11:30:00,56.81,56.83,56.75,56.76,305339.0,51.2438,51.2619,51.1897,51.1987,305339.0
2021-02-18 11:40:00,56.76,56.78,56.73,56.75,217309.0,51.1987,51.2168,51.1717,51.1897,217309.0
2021-02-18 11:50:00,56.75,56.81,56.74,56.78,461406.0,51.1897,51.2438,51.1807,51.2168,461406.0
2021-02-18 12:00:00,56.77,56.78,56.69,56.75,376050.0,51.2078,51.2168,51.1356,51.1897,376050.0
2021-02-18 12:10:00,56.74,56.78,56.72,56.77,613213.0,51.1807,51.2168,51.1627,51.2078,613213.0
2021-02-18 12:20:00,56.77,56.84,56.76,56.82,1314630.0,51.2078,51.2709,51.1987,51.2529,1314630.0
2021-02-18 12:30:00,56.83,56.83,56.76,56.77,625520.0,51.2619,51.2619,51.1987,51.2078,625520.0
2021-02-18 12:40:00,56.78,56.85,56.77,56.84,1405323.0,51.2168,51.2799,51.2078,51.2709,1405323.0
2021-02-18 12:50:00,56.84,56.84,56.79,56.83,765578.0,51.2709,51.2709,51.2258,51.2619,765578.0
2021-02-18 13:00:00,56.82,56.84,56.79,56.82,325709.0,51.2529,51.2709,51.2258,51.2529,325709.0
2021-02-18 13:10:00,56.82,56.85,56.76,56.81,398418.0,51.2529,51.2799,51.1987,51.2438,398418.0
2021-02-18 13:20:00,56.81,56.94,56.81,56.92,765298.0,51.2438,51.3611,51.2438,51.3431,765298.0
2021-02-18 13:30:00,56.92,56.97,56.91,56.95,777959.0,51.3431,51.3882,51.334,51.3701,777959.0
2021-02-18 13:40:00,56.96,56.96,56.92,56.94,279969.0,51.3792,51.3792,51.3431,51.3611,279969.0
2021-02-18 13:50:00,56.93,56.96,56.93,56.94,381030.0,51.3521,51.3792,51.3521,51.3611,381030.0
2021-02-18 14:00:00,56.94,57.0,56.93,56.99,487074.0,51.3611,51.4152,51.3521,51.4062,487074.0
2021-02-18 14:10:00,56.99,57.03,56.98,57.01,1014310.0,51.4062,51.4423,51.3972,51.4243,1014310.0
2021-02-18 14:20:00,57.01,57.03,56.99,57.02,150742.0,51.4243,51.4423,51.4062,51.4333,150742.0
2021-02-18 14:30:00,57.02,57.06,57.02,57.05,395077.0,51.4333,51.4694,51.4333,51.4603,395077.0
2021-02-18 14:40:00,57.05,57.06,57.03,57.04,584076.0,51.4603,51.4694,51.4423,51.4513,584076.0
2021-02-18 14:50:00,57.04,57.09,57.0,57.08,352957.0,51.4513,51.4964,51.4152,51.4874,352957.0
2021-02-18 15:00:00,57.08,57.15,57.05,57.13,1238148.0,51.4874,51.5505,51.4603,51.5325,1238148.0
2021-02-18 15:10:00,57.13,57.14,57.12,57.13,483920.0,51.5325,51.5415,51.5235,51.5325,483920.0
2021-02-18 15:20:00,57.13,57.16,57.11,57.13,432476.0,51.5325,51.5596,51.5145,51.5325,432476.0
2021-02-18 15:30:00,57.14,57.16,57.11,57.12,998549.0,51.5415,51.5596,51.5145,51.5235,998549.0
2021-02-18 15:40:00,57.12,57.13,57.06,57.07,560400.0,51.5235,51.5325,51.4694,51.4784,560400.0
2021-02-18 15:50:00,57.07,57.15,57.06,57.13,8289098.0,51.4784,51.5505,51.4694,51.5325,8289098.0
2021-02-19 09:30:00,57.49,57.66,57.47,57.62,1385001.0,51.8572,52.0106,51.8392,51.9745,1385001.0
2021-02-19 09:40:00,57.62,57.73,57.59,57.64,1840015.0,51.9745,52.0737,51.9474,51.9925,1840015.0
2021-02-19 09:50:00,57.64,57.73,57.63,57.71,805456.0,51.9925,52.0737,51.9835,52.0557,805456.0
2021-02-19 10:00:00,57.71,57.73,57.63,57.65,979040.0,52.0557,52.0737,51.9835,52.0015,979040.0
2021-02-19 10:10:00,57.65,57.66,57.58,57.65,1209224.0,52.0015,52.0106,51.9384,52.0015,1209224.0
2021-02-19 10:20:00,57.65,57.68,57.63,57.67,750622.0,52.0015,52.0286,51.9835,52.0196,750622.0
2021-02-19 10:30:00,57.67,57.69,57.62,57.69,400679.0,52.0196,52.0376,51.9745,52.0376,400679.0
2021-02-19 10:40:00,57.69,57.71,57.67,57.7,732621.0,52.0376,52.0557,52.0196,52.0466,732621.0
2021-02-19 10:50:00,57.71,57.72,57.68,57.71,388326.0,52.0557,52.0647,52.0286,52.0557,388326.0
2021-02-19 11:00:00,57.71,57.77,57.7,57.76,1104979.0,52.0557,52.1098,52.0466,52.1008,1104979.0
2021-02-19 11:10:00,57.76,57.77,57.71,57.73,1346336.0,52.1008,52.1098,52.0557,52.0737,1346336.0
2021-02-19 11:20:00,57.73,57.79,57.72,57.79,1182010.0,52.0737,52.1278,52.0647,52.1278,1182010.0
2021-02-19 11:30:00,57.79,57.81,57.75,57.77,817785.0,52.1278,52.1459,52.0917,52.1098,817785.0
2021-02-19 11:40:00,57.77,57.79,57.7,57.71,509640.0,52.1098,52.1278,52.0466,52.0557,509640.0
2021-02-19 11:50:00,57.71,57.72,57.66,57.66,300151.0,52.0557,52.0647,52.0106,52.0106,300151.0
2021-02-19 12:00:00,57.67,57.69,57.63,57.64,453679.0,52.0196,52.0376,51.9835,51.9925,453679.0
2021-02-19 12:10:00,57.64,57.67,57.6,57.6,701948.0,51.9925,52.0196,51.9564,51.9564,701948.0
2021-02-19 12:20:00,57.6,57.61,57.52,57.53,1258466.0,51.9564,51.9655,51.8843,51.8933,1258466.0
2021-02-19 12:30:00,57.53,57.55,57.42,57.43,637032.0,51.8933,51.9113,51.7941,51.8031,637032.0
2021-02-19 12:40:00,57.43,57.47,57.38,57.43,588390.0,51.8031,51.8392,51.758,51.8031,588390.0
2021-02-19 12:50:00,57.42,57.48,57.37,57.47,343105.0,51.7941,51.8482,51.749,51.8392,343105.0
2021-02-19 13:00:00,57.46,57.48,57.37,57.37,354212.0,51.8302,51.8482,51.749,51.749,354212.0
2021-02-19 13:10:00,57.37,57.41,57.34,57.35,272115.0,51.749,51.7851,51.7219,51.7309,272115.0
2021-02-19 13:20:00,57.36,57.42,57.34,57.4,260675.0,51.74,51.7941,51.7219,51.776,260675.0
2021-02-19 13:30:00,57.4,57.45,57.35,57.45,369485.0,51.776,51.8211,51.7309,51.8211,369485.0
2021-02-19 13:40:00,57.44,57.51,57.44,57.47,637795.0,51.8121,51.8753,51.8121,51.8392,637795.0
2021-02-19 13:50:00,57.47,57.5,57.45,57.49,442415.0,51.8392,51.8662,51.8211,51.8572,442415.0
2021-02-19 14:00:00,57.49,57.51,57.46,57.47,103120.0,51.8572,51.8753,51.8302,51.8392,103120.0
2021-02-19 14:10:00,57.47,57.52,57.46,57.5,93869.0,51.8392,51.8843,51.8302,51.8662,93869.0
2021-02-19 14:20:00,57.51,57.51,57.41,57.43,631698.0,51.8753,51.8753,51.7851,51.8031,631698.0
2021-02-19 14:30:00,57.43,57.47,57.43,57.45,284408.0,51.8031,51.8392,51.8031,51.8211,284408.0
2021-02-19 14:40:00,57.45,57.49,57.43,57.47,421451.0,51.8211,51.8572,51.8031,51.8392,421451.0
2021-02-19 14:50:00,57.47,57.53,57.45,57.53,119513.0,51.8392,51.8933,51.8211,51.8933,119513.0
2021-02-19 15:00:00,57.53,57.54,57.5,57.5,185915.0,51.8933,51.9023,51.8662,51.8662,185915.0
2021-02-19 15:10:00,57.51,57.56,57.5,57.54,759229.0,51.8753,51.9204,51.8662,51.9023,759229.0
2021-02-19 15:20:00,57.54,57.55,57.47,57.49,855053.0,51.9023,51.9113,51.8392,51.8572,855053.0
2021-02-19 15:30:00,57.5,57.55,57.48,57.55,469544.0,51.8662,51.9113,51.8482,51.9113,469544.0
2021-02-19 15:40:00,57.55,57.55,57.49,57.5,645255.0,51.9113,51.9113,51.8572,51.8662,645255.0
2021-02-19 15:50:00,57.51,57.52,57.47,57.51,3138156.0,51.8753,51.8843,51.8392,51.8753,3138156.0
2021-02-22 09:30:00,56.0,56.08,55.89,56.01,3441482.0,50.5132,50.5854,50.414,50.5222,3441482.0
2021-02-22 09:40:00,56.01,56.14,55.94,56.12,2457867.0,50.5222,50.6395,50.4591,50.6215,2457867.0
2021-02-22 09:50:00,56.12,56.21,56.08,56.21,1468931.0,50.6215,50.7026,50.5854,50.7026,1468931.0
2021-02-22 10:00:00,56.21,56.31,56.2,56.28,1980872.0,50.7026,50.7928,50.6936,50.7658,1980872.0
2021-02-22 10:10:00,56.29,56.35,56.11,56.15,996842.0,50.7748,50.8289,50.6124,50.6485,996842.0
2021-02-22 10:20:00,56.15,56.19,56.11,56.19,739100.0,50.6485,50.6846,50.6124,50.6846,739100.0
2021-02-22 10:30:00,56.19,56.2,56.05,56.08,1160005.0,50.6846,50.6936,50.5583,50.5854,1160005.0
2021-02-22 10:40:00,56.08,56.18,56.05,56.16,551516.0,50.5854,50.6756,50.5583,50.6575,551516.0
2021-02-22 10:50:00,56.15,56.16,56.01,56.06,766829.0,50.6485,50.6575,50.5222,50.5673,766829.0
2021-02-22 11:00:00,56.07,56.12,56.05,56.08,535309.0,50.5764,50.6215,50.5583,50.5854,535309.0
2021-02-22 11:10:00,56.08,56.2,56.03,56.18,395101.0,50.5854,50.6936,50.5403,50.6756,395101.0
2021-02-22 11:20:00,56.18,56.2,56.16,56.19,363374.0,50.6756,50.6936,50.6575,50.6846,363374.0
2021-02-22 11:30:00,56.19,56.25,56.15,56.22,651028.0,50.6846,50.7387,50.6485,50.7117,651028.0
2021-02-22 11:40:00,56.23,56.24,56.19,56.21,468729.0,50.7207,50.7297,50.6846,50.7026,468729.0
2021-02-22 11:50:00,56.21,56.26,56.2,56.23,447397.0,50.7026,50.7477,50.6936,50.7207,447397.0
2021-02-22 12:00:00,56.22,56.23,56.18,56.19,348219.0,50.7117,50.7207,50.6756,50.6846,348219.0
2021-02-22 12:10:00,56.19,56.24,56.16,56.21,1472651.0,50.6846,50.7297,50.6575,50.7026,1472651.0
2021-02-22 12:20:00,56.21,56.25,56.2,56.23,481465.0,50.7026,50.7387,50.6936,50.7207,481465.0
2021-02-22 12:30:00,56.24,56.3,56.2,56.28,879943.0,50.7297,50.7838,50.6936,50.7658,879943.0
2021-02-22 12:40:00,56.29,56.31,56.26,56.28,448283.0,50.7748,50.7928,50.7477,50.7658,448283.0
2021-02-22 12:50:00,56.28,56.3,56.26,56.28,399169.0,50.7658,50.7838,50.7477,50.7658,399169.0
2021-02-22 13:00:00,56.28,56.31,56.23,56.25,339777.0,50.7658,50.7928,50.7207,50.7387,339777.0
2021-02-22 13:10:00,56.25,56.27,56.24,56.26,302428.0,50.7387,50.7568,50.7297,50.7477,302428.0
2021-02-22 13:20:00,56.26,56.3,56.26,56.3,140347.0,50.7477,50.7838,50.7477,50.7838,140347.0
2021-02-22 13:30:00,56.3,56.35,56.27,56.33,1133036.0,50.7838,50.8289,50.7568,50.8109,1133036.0
2021-02-22 13:40:00,56.34,56.36,56.32,56.35,386837.0,50.8199,50.8379,50.8019,50.8289,386837.0
2021-02-22 13:50:00,56.35,56.37,56.32,56.33,294520.0,50.8289,50.847,50.8019,50.8109,294520.0
2021-02-22 14:00:00,56.33,56.33,56.27,56.29,437036.0,50.8109,50.8109,50.7568,50.7748,437036.0
2021-02-22 14:10:00,56.28,56.29,56.25,56.28,201476.0,50.7658,50.7748,50.7387,50.7658,201476.0
2021-02-22 14:20:00,56.27,56.28,56.26,56.28,146822.0,50.7568,50.7658,50.7477,50.7658,146822.0
2021-02-22 14:30:00,56.28,56.28,56.24,56.26,495492.0,50.7658,50.7658,50.7297,50.7477,495492.0
2021-02-22 14:40:00,56.26,56.28,56.25,56.27,454843.0,50.7477,50.7658,50.7387,50.7568,454843.0
2021-02-22 14:50:00,56.27,56.28,56.23,56.26,480617.0,50.7568,50.7658,50.7207,50.7477,480617.0
2021-02-22 15:00:00,56.25,56.26,56.17,56.18,638900.0,50.7387,50.7477,50.6666,50.6756,638900.0
2021-02-22 15:10:00,56.18,56.19,56.13,56.14,670954.0,50.6756,50.6846,50.6305,50.6395,670954.0
2021-02-22 15:20:00,56.14,56.15,56.03,56.03,750904.0,50.6395,50.6485,50.5403,50.5403,750904.0
2021-02-22 15:30:00,56.03,56.05,55.94,55.95,988662.0,50.5403,50.5583,50.4591,50.4681,988662.0
2021-02-22 15:40:00,55.95,55.97,55.89,55.9,1965002.0,50.4681,50.4861,50.414,50.423,1965002.0
2021-02-22 15:50:00,55.9,55.9,55.78,55.81,6712603.0,50.423,50.423,50.3148,50.3418,6712603.0
2021-02-23 09:30:00,55.48,55.49,55.06,55.07,3212823.0,50.0442,50.0532,49.6653,49.6743,3212823.0
2021-02-23 09:40:00,55.07,55.16,54.82,54.83,3070778.0,49.6743,49.7555,49.4488,49.4578,3070778.0
2021-02-23 09:50:00,54.82,55.17,54.79,55.15,1820730.0,49.4488,49.7645,49.4218,49.7465,1820730.0
2021-02-23 10:00:00,55.14,55.48,55.13,55.45,2553950.0,49.7375,50.0442,49.7285,50.0171,2553950.0
2021-02-23 10:10:00,55.45,55.51,55.34,55.39,1392288.0,50.0171,50.0712,49.9179,49.963,1392288.0
2021-02-23 10:20:00,55.39,55.65,55.37,55.64,1220684.0,49.963,50.1975,49.9449,50.1885,1220684.0
2021-02-23 10:30:00,55.64,55.66,55.49,55.63,944125.0,50.1885,50.2065,50.0532,50.1795,944125.0
2021-02-23 10:40:00,55.62,55.81,55.58,55.78,1354333.0,50.1704,50.3418,50.1344,50.3148,1354333.0
2021-02-23 10:50:00,55.77,55.79,55.68,55.72,820852.0,50.3057,50.3238,50.2246,50.2606,820852.0
2021-02-23 11:00:00,55.72,55.87,55.71,55.81,528669.0,50.2606,50.3959,50.2516,50.3418,528669.0
2021-02-23 11:10:00,55.8,55.83,55.69,55.71,339909.0,50.3328,50.3599,50.2336,50.2516,339909.0
2021-02-23 11:20:00,55.7,55.72,55.62,55.69,1021090.0,50.2426,50.2606,50.1704,50.2336,1021090.0
2021-02-23 11:30:00,55.68,55.77,55.64,55.69,645891.0,50.2246,50.3057,50.1885,50.2336,645891.0
2021-02-23 11:40:00,55.69,55.71,55.54,55.54,612310.0,50.2336,50.2516,50.0983,50.0983,612310.0
2021-02-23 11:50:00,55.55,55.63,55.53,55.55,943815.0,50.1073,50.1795,50.0893,50.1073,943815.0
2021-02-23 12:00:00,55.54,55.54,55.45,55.48,1274545.0,50.0983,50.0983,50.0171,50.0442,1274545.0
2021-02-23 12:10:00,55.48,55.64,55.47,55.61,649476.0,50.0442,50.1885,50.0351,50.1614,649476.0
2021-02-23 12:20:00,55.61,55.68,55.56,55.67,357985.0,50.1614,50.2246,50.1163,50.2155,357985.0
2021-02-23 12:30:00,55.66,55.7,55.54,55.55,509512.0,50.2065,50.2426,50.0983,50.1073,509512.0
2021-02-23 12:40:00,55.55,55.55,55.46,55.5,350059.0,50.1073,50.1073,50.0261,50.0622,350059.0
2021-02-23 12:50:00,55.49,55.58,55.43,55.46,811381.0,50.0532,50.1344,49.9991,50.0261,811381.0
2021-02-23 13:00:00,55.46,55.57,55.43,55.55,341478.0,50.0261,50.1253,49.9991,50.1073,341478.0
2021-02-23 13:10:00,55.56,55.64,55.54,55.64,415858.0,50.1163,50.1885,50.0983,50.1885,415858.0
2021-02-23 13:20:00,55.63,55.73,55.62,55.72,393432.0,50.1795,50.2697,50.1704,50.2606,393432.0
2021-02-23 13:30:00,55.72,55.75,55.68,55.73,275904.0,50.2606,50.2877,50.2246,50.2697,275904.0
2021-02-23 13:40:00,55.73,55.74,55.63,55.65,206308.0,50.2697,50.2787,50.1795,50.1975,206308.0
2021-02-23 13:50:00,55.65,55.75,55.62,55.72,162093.0,50.1975,50.2877,50.1704,50.2606,162093.0
2021-02-23 14:00:00,55.72,55.78,55.69,55.75,246445.0,50.2606,50.3148,50.2336,50.2877,246445.0
2021-02-23 14:10:00,55.76,55.78,55.71,55.76,130727.0,50.2967,50.3148,50.2516,50.2967,130727.0
2021-02-23 14:20:00,55.76,55.86,55.73,55.84,310064.0,50.2967,50.3869,50.2697,50.3689,310064.0
2021-02-23 14:30:00,55.85,55.87,55.74,55.77,232390.0,50.3779,50.3959,50.2787,50.3057,232390.0
2021-02-23 14:40:00,55.77,55.86,55.76,55.85,481701.0,50.3057,50.3869,50.2967,50.3779,481701.0
2021-02-23 14:50:00,55.84,55.96,55.84,55.96,684473.0,50.3689,50.4771,50.3689,50.4771,684473.0
2021-02-23 15:00:00,55.95,56.03,55.92,56.02,470139.0,50.4681,50.5403,50.441,50.5313,470139.0
2021-02-23 15:10:00,56.02,56.14,56.01,56.14,908252.0,50.5313,50.6395,50.5222,50.6395,908252.0
2021-02-23 15:20:00,56.14,56.25,56.13,56.23,614750.0,50.6395,50.7387,50.6305,50.7207,614750.0
2021-02-23 15:30:00,56.23,56.28,56.18,56.2,1906725.0,50.7207,50.7658,50.6756,50.6936,1906725.0
2021-02-23 15:40:00,56.2,56.21,56.1,56.11,1048448.0,50.6936,50.7026,50.6034,50.6124,1048448.0
2021-02-23 15:50:00,56.12,56.13,56.05,56.08,1438468.0,50.6215,50.6305,50.5583,50.5854,1438468.0
2021-02-24 09:30:00,55.16,55.28,54.96,55.13,3277740.0,49.7555,49.8638,49.5751,49.7285,3277740.0
2021-02-24 09:40:00,55.14,55.21,55.01,55.12,1977577.0,49.7375,49.8006,49.6202,49.7194,1977577.0
2021-02-24 09:50:00,55.12,55.13,54.96,55.01,1326802.0,49.7194,49.7285,49.5751,49.6202,1326802.0
2021-02-24 10:00:00,55.01,55.08,54.83,54.85,1068298.0,49.6202,49.6834,49.4578,49.4759,1068298.0
2021-02-24 10:10:00,54.85,55.02,54.82,55.01,1280012.0,49.4759,49.6292,49.4488,49.6202,1280012.0
2021-02-24 10:20:00,55.01,55.2,54.99,55.15,1499759.0,49.6202,49.7916,49.6022,49.7465,1499759.0
2021-02-24 10:30:00,55.14,55.22,55.1,55.17,761055.0,49.7375,49.8096,49.7014,49.7645,761055.0
2021-02-24 10:40:00,55.16,55.22,55.12,55.2,771847.0,49.7555,49.8096,49.7194,49.7916,771847.0
2021-02-24 10:50:00,55.2,55.3,55.15,55.28,646456.0,49.7916,49.8818,49.7465,49.8638,646456.0
2021-02-24 11:00:00,55.28,55.37,55.27,55.36,814037.0,49.8638,49.9449,49.8547,49.9359,814037.0
2021-02-24 11:10:00,55.36,55.42,55.35,55.41,473764.0,49.9359,49.99,49.9269,49.981,473764.0
2021-02-24 11:20:00,55.41,55.5,55.41,55.41,657232.0,49.981,50.0622,49.981,49.981,657232.0
2021-02-24 11:30:00,55.42,55.47,55.4,55.43,797356.0,49.99,50.0351,49.972,49.9991,797356.0
2021-02-24 11:40:00,55.43,55.45,55.35,55.45,458064.0,49.9991,50.0171,49.9269,50.0171,458064.0
2021-02-24 11:50:00,55.44,55.49,55.44,55.48,373816.0,50.0081,50.0532,50.0081,50.0442,373816.0
2021-02-24 12:00:00,55.47,55.55,55.46,55.55,426583.0,50.0351,50.1073,50.0261,50.1073,426583.0
2021-02-24 12:10:00,55.55,55.57,55.53,55.55,319576.0,50.1073,50.1253,50.0893,50.1073,319576.0
2021-02-24 12:20:00,55.54,55.57,55.52,55.57,301150.0,50.0983,50.1253,50.0802,50.1253,301150.0
2021-02-24 12:30:00,55.57,55.61,55.56,55.6,570284.0,50.1253,50.1614,50.1163,50.1524,570284.0
2021-02-24 12:40:00,55.6,55.6,55.54,55.56,255761.0,50.1524,50.1524,50.0983,50.1163,255761.0
2021-02-24 12:50:00,55.56,55.58,55.53,55.54,239592.0,50.1163,50.1344,50.0893,50.0983,239592.0
2021-02-24 13:00:00,55.53,55.54,55.43,55.48,434145.0,50.0893,50.0983,49.9991,50.0442,434145.0
2021-02-24 13:10:00,55.48,55.5,55.46,55.48,452007.0,50.0442,50.0622,50.0261,50.0442,452007.0
2021-02-24 13:20:00,55.48,55.54,55.46,55.54,257556.0,50.0442,50.0983,50.0261,50.0983,257556.0
2021-02-24 13:30:00,55.54,55.6,55.52,55.59,529834.0,50.0983,50.1524,50.0802,50.1434,529834.0
2021-02-24 13:40:00,55.58,55.58,55.54,55.55,599901.0,50.1344,50.1344,50.0983,50.1073,599901.0
2021-02-24 13:50:00,55.55,55.57,55.54,55.57,376973.0,50.1073,50.1253,50.0983,50.1253,376973.0
2021-02-24 14:00:00,55.57,55.59,55.51,55.53,525264.0,50.1253,50.1434,50.0712,50.0893,525264.0
2021-02-24 14:10:00,55.53,55.55,55.46,55.51,370777.0,50.0893,50.1073,50.0261,50.0712,370777.0
2021-02-24 14:20:00,55.51,55.52,55.48,55.51,186934.0,50.0712,50.0802,50.0442,50.0712,186934.0
2021-02-24 14:30:00,55.5,55.52,55.47,55.51,321840.0,50.0622,50.0802,50.0351,50.0712,321840.0
2021-02-24 14:40:00,55.51,55.55,55.5,55.51,289837.0,50.0712,50.1073,50.0622,50.0712,289837.0
2021-02-24 14:50:00,55.51,55.56,55.51,55.55,382866.0,50.0712,50.1163,50.0712,50.1073,382866.0
2021-02-24 15:00:00,55.55,55.59,55.54,55.58,289004.0,50.1073,50.1434,50.0983,50.1344,289004.0
2021-02-24 15:10:00,55.58,55.64,55.57,55.6,563331.0,50.1344,50.1885,50.1253,50.1524,563331.0
2021-02-24 15:20:00,55.6,55.68,55.6,55.66,608016.0,50.1524,50.2246,50.1524,50.2065,608016.0
2021-02-24 15:30:00,55.66,55.71,55.65,55.71,551459.0,50.2065,50.2516,50.1975,50.2516,551459.0
2021-02-24 15:40:00,55.71,55.72,55.66,55.71,616457.0,50.2516,50.2606,50.2065,50.2516,616457.0
2021-02-24 15:50:00,55.72,55.75,55.69,55.72,1973321.0,50.2606,50.2877,50.2336,50.2606,1973321.0
2021-02-25 09:30:00,55.76,55.9,55.68,55.88,1168576.0,50.2967,50.423,50.2246,50.405,1168576.0
2021-02-25 09:40:00,55.88,55.89,55.8,55.8,434734.0,50.405,50.414,50.3328,50.3328,434734.0
2021-02-25 09:50:00,55.81,55.89,55.79,55.84,518867.0,50.3418,50.414,50.3238,50.3689,518867.0
2021-02-25 10:00:00,55.85,55.86,55.63,55.7,640110.0,50.3779,50.3869,50.1795,50.2426,640110.0
2021-02-25 10:10:00,55.7,55.73,55.59,55.69,1291110.0,50.2426,50.2697,50.1434,50.2336,1291110.0
2021-02-25 10:20:00,55.69,55.81,55.59,55.62,2742197.0,50.2336,50.3418,50.1434,50.1704,2742197.0
2021-02-25 10:30:00,55.63,55.63,55.5,55.53,545477.0,50.1795,50.1795,50.0622,50.0893,545477.0
2021-02-25 10:40:00,55.53,55.59,55.44,55.45,1114707.0,50.0893,50.1434,50.0081,50.0171,1114707.0
2021-02-25 10:50:00,55.44,55.5,55.38,55.49,2154652.0,50.0081,50.0622,49.954,50.0532,2154652.0
2021-02-25 11:00:00,55.48,55.54,55.43,55.54,673900.0,50.0442,50.0983,49.9991,50.0983,673900.0
2021-02-25 11:10:00,55.54,55.57,55.47,55.55,375380.0,50.0983,50.1253,50.0351,50.1073,375380.0
2021-02-25 11:20:00,55.55,55.61,55.49,55.52,425845.0,50.1073,50.1614,50.0532,50.0802,425845.0
2021-02-25 11:30:00,55.52,55.52,55.38,55.4,809050.0,50.0802,50.0802,49.954,49.972,809050.0
2021-02-25 11:40:00,55.4,55.4,55.26,55.26,682810.0,49.972,49.972,49.8457,49.8457,682810.0
2021-02-25 11:50:00,55.26,55.34,55.22,55.26,630512.0,49.8457,49.9179,49.8096,49.8457,630512.0
2021-02-25 12:00:00,55.25,55.29,55.2,55.26,674627.0,49.8367,49.8728,49.7916,49.8457,674627.0
2021-02-25 12:10:00,55.26,55.31,55.18,55.25,912729.0,49.8457,49.8908,49.7736,49.8367,912729.0
2021-02-25 12:20:00,55.25,55.28,55.13,55.16,983315.0,49.8367,49.8638,49.7285,49.7555,983315.0
2021-02-25 12:30:00,55.15,55.16,55.04,55.11,1026679.0,49.7465,49.7555,49.6473,49.7104,1026679.0
2021-02-25 12:40:00,55.11,55.13,55.01,55.05,767764.0,49.7104,49.7285,49.6202,49.6563,767764.0
2021-02-25 12:50:00,55.04,55.05,54.82,54.86,1235320.0,49.6473,49.6563,49.4488,49.4849,1235320.0
2021-02-25 13:00:00,54.85,54.92,54.65,54.79,2192549.0,49.4759,49.539,49.2955,49.4218,2192549.0
2021-02-25 13:10:00,54.78,54.87,54.73,54.87,1364283.0,49.4127,49.4939,49.3676,49.4939,1364283.0
2021-02-25 13:20:00,54.87,54.92,54.81,54.83,940367.0,49.4939,49.539,49.4398,49.4578,940367.0
2021-02-25 13:30:00,54.83,54.86,54.66,54.77,698252.0,49.4578,49.4849,49.3045,49.4037,698252.0
2021-02-25 13:40:00,54.77,54.85,54.71,54.81,692764.0,49.4037,49.4759,49.3496,49.4398,692764.0
2021-02-25 13:50:00,54.82,54.82,54.68,54.75,439074.0,49.4488,49.4488,49.3225,49.3857,439074.0
2021-02-25 14:00:00,54.75,54.96,54.7,54.95,601225.0,49.3857,49.5751,49.3406,49.5661,601225.0
2021-02-25 14:10:00,54.94,55.07,54.93,55.06,311496.0,49.5571,49.6743,49.548,49.6653,311496.0
2021-02-25 14:20:00,55.06,55.11,55.03,55.07,390973.0,49.6653,49.7104,49.6382,49.6743,390973.0
2021-02-25 14:30:00,55.07,55.07,54.9,54.92,418731.0,49.6743,49.6743,49.521,49.539,418731.0
2021-02-25 14:40:00,54.91,54.95,54.86,54.89,296348.0,49.53,49.5661,49.4849,49.512,296348.0
2021-02-25 14:50:00,54.9,54.93,54.84,54.85,248988.0,49.521,49.548,49.4669,49.4759,248988.0
2021-02-25 15:00:00,54.84,54.88,54.71,54.73,420289.0,49.4669,49.5029,49.3496,49.3676,420289.0
2021-02-25 15:10:00,54.73,54.79,54.62,54.65,772128.0,49.3676,49.4218,49.2684,49.2955,772128.0
2021-02-25 15:20:00,54.65,54.69,54.53,54.53,1936914.0,49.2955,49.3316,49.1872,49.1872,1936914.0
2021-02-25 15:30:00,54.53,54.59,54.38,54.44,5343330.0,49.1872,49.2414,49.0519,49.1061,5343330.0
2021-02-25 15:40:00,54.44,54.63,54.38,54.58,2430265.0,49.1061,49.2774,49.0519,49.2323,2430265.0
2021-02-25 15:50:00,54.59,54.6,54.48,54.48,4480025.0,49.2414,49.2504,49.1421,49.1421,4480025.0
2021-02-26 09:30:00,54.11,54.15,53.96,54.1,3425841.0,48.8084,48.8445,48.6731,48.7994,3425841.0
2021-02-26 09:40:00,54.1,54.15,53.91,53.94,2616799.0,48.7994,48.8445,48.628,48.655,2616799.0
2021-02-26 09:50:00,53.94,53.95,53.69,53.7,1945922.0,48.655,48.6641,48.4295,48.4386,1945922.0
2021-02-26 10:00:00,53.69,53.75,53.5,53.5,2047599.0,48.4295,48.4837,48.2582,48.2582,2047599.0
2021-02-26 10:10:00,53.5,53.69,53.46,53.63,3687809.0,48.2582,48.4295,48.2221,48.3754,3687809.0
2021-02-26 10:20:00,53.64,53.7,53.39,53.41,3445392.0,48.3844,48.4386,48.1589,48.177,3445392.0
2021-02-26 10:30:00,53.41,53.72,53.39,53.69,1718715.0,48.177,48.4566,48.1589,48.4295,1718715.0
2021-02-26 10:40:00,53.69,53.85,53.63,53.82,1318996.0,48.4295,48.5739,48.3754,48.5468,1318996.0
2021-02-26 10:50:00,53.83,53.88,53.74,53.81,942852.0,48.5558,48.6009,48.4746,48.5378,942852.0
2021-02-26 11:00:00,53.82,53.99,53.79,53.91,1700562.0,48.5468,48.7001,48.5197,48.628,1700562.0
2021-02-26 11:10:00,53.91,53.93,53.74,53.76,774587.0,48.628,48.646,48.4746,48.4927,774587.0
2021-02-26 11:20:00,53.76,53.8,53.67,53.74,673612.0,48.4927,48.5288,48.4115,48.4746,673612.0
2021-02-26 11:30:00,53.73,53.97,53.72,53.95,1071173.0,48.4656,48.6821,48.4566,48.6641,1071173.0
2021-02-26 11:40:00,53.95,54.0,53.83,53.91,552241.0,48.6641,48.7092,48.5558,48.628,552241.0
2021-02-26 11:50:00,53.91,53.92,53.81,53.86,921328.0,48.628,48.637,48.5378,48.5829,921328.0
2021-02-26 12:00:00,53.86,53.95,53.76,53.95,915055.0,48.5829,48.6641,48.4927,48.6641,915055.0
2021-02-26 12:10:00,53.95,54.09,53.93,54.02,1361813.0,48.6641,48.7903,48.646,48.7272,1361813.0
2021-02-26 12:20:00,54.02,54.03,53.87,53.89,483348.0,48.7272,48.7362,48.5919,48.6099,483348.0
2021-02-26 12:30:00,53.89,53.98,53.87,53.89,716452.0,48.6099,48.6911,48.5919,48.6099,716452.0
2021-02-26 12:40:00,53.89,53.92,53.85,53.87,1265480.0,48.6099,48.637,48.5739,48.5919,1265480.0
2021-02-26 12:50:00,53.86,53.96,53.81,53.84,1048198.0,48.5829,48.6731,48.5378,48.5648,1048198.0
2021-02-26 13:00:00,53.85,53.86,53.69,53.86,899319.0,48.5739,48.5829,48.4295,48.5829,899319.0
2021-02-26 13:10:00,53.85,53.92,53.81,53.91,496003.0,48.5739,48.637,48.5378,48.628,496003.0
2021-02-26 13:20:00,53.91,54.02,53.9,54.01,692610.0,48.628,48.7272,48.619,48.7182,692610.0
2021-02-26 13:30:00,54.01,54.02,53.88,53.88,770129.0,48.7182,48.7272,48.6009,48.6009,770129.0
2021-02-26 13:40:00,53.89,53.98,53.78,53.85,477350.0,48.6099,48.6911,48.5107,48.5739,477350.0
2021-02-26 13:50:00,53.85,53.9,53.79,53.84,455423.0,48.5739,48.619,48.5197,48.5648,455423.0
2021-02-26 14:00:00,53.85,53.89,53.73,53.75,513445.0,48.5739,48.6099,48.4656,48.4837,513445.0
2021-02-26 14:10:00,53.76,53.82,53.68,53.7,808329.0,48.4927,48.5468,48.4205,48.4386,808329.0
2021-02-26 14:20:00,53.7,53.79,53.68,53.77,974789.0,48.4386,48.5197,48.4205,48.5017,974789.0
2021-02-26 14:30:00,53.76,53.87,53.73,53.84,601265.0,48.4927,48.5919,48.4656,48.5648,601265.0
2021-02-26 14:40:00,53.84,53.9,53.76,53.89,359592.0,48.5648,48.619,48.4927,48.6099,359592.0
2021-02-26 14:50:00,53.89,53.91,53.83,53.85,353141.0,48.6099,48.628,48.5558,48.5739,353141.0
2021-02-26 15:00:00,53.85,53.94,53.85,53.94,768789.0,48.5739,48.655,48.5739,48.655,768789.0
2021-02-26 15:10:00,53.94,53.97,53.88,53.96,1152150.0,48.655,48.6821,48.6009,48.6731,1152150.0
2021-02-26 15:20:00,53.96,53.97,53.79,53.79,1277358.0,48.6731,48.6821,48.5197,48.5197,1277358.0
2021-02-26 15:30:00,53.79,53.88,53.77,53.88,1736908.0,48.5197,48.6009,48.5017,48.6009,1736908.0
2021-02-26 15:40:00,53.87,54.07,53.85,54.05,1149939.0,48.5919,48.7723,48.5739,48.7543,1149939.0
2021-02-26 15:50:00,54.05,54.05,53.7,53.71,8641933.0,48.7543,48.7543,48.4386,48.4476,8641933.0
2021-03-01 09:30:00,54.82,54.84,54.7,54.76,3551156.0,49.4488,49.4669,49.3406,49.3947,3551156.0
2021-03-01 09:40:00,54.76,54.9,54.72,54.79,1565638.0,49.3947,49.521,49.3586,49.4218,1565638.0
2021-03-01 09:50:00,54.79,54.89,54.73,54.83,1338446.0,49.4218,49.512,49.3676,49.4578,1338446.0
2021-03-01 10:00:00,54.83,54.89,54.75,54.88,922584.0,49.4578,49.512,49.3857,49.5029,922584.0
2021-03-01 10:10:00,54.89,55.02,54.87,55.01,2199912.0,49.512,49.6292,49.4939,49.6202,2199912.0
2021-03-01 10:20:00,55.01,55.12,55.01,55.03,3585783.0,49.6202,49.7194,49.6202,49.6382,3585783.0
2021-03-01 10:30:00,55.03,55.14,54.98,55.1,1449210.0,49.6382,49.7375,49.5931,49.7014,1449210.0
2021-03-01 10:40:00,55.1,55.16,55.09,55.15,935363.0,49.7014,49.7555,49.6924,49.7465,935363.0
2021-03-01 10:50:00,55.15,55.19,55.11,55.12,1141445.0,49.7465,49.7826,49.7104,49.7194,1141445.0
2021-03-01 11:00:00,55.12,55.18,55.08,55.17,1114471.0,49.7194,49.7736,49.6834,49.7645,1114471.0
2021-03-01 11:10:00,55.18,55.23,55.16,55.22,629338.0,49.7736,49.8187,49.7555,49.8096,629338.0
2021-03-01 11:20:00,55.22,55.26,55.15,55.17,714621.0,49.8096,49.8457,49.7465,49.7645,714621.0
2021-03-01 11:30:00,55.18,55.24,55.16,55.2,821608.0,49.7736,49.8277,49.7555,49.7916,821608.0
2021-03-01 11:40:00,55.19,55.32,55.19,55.32,858735.0,49.7826,49.8998,49.7826,49.8998,858735.0
2021-03-01 11:50:00,55.31,55.32,55.26,55.27,1288209.0,49.8908,49.8998,49.8457,49.8547,1288209.0
2021-03-01 12:00:00,55.27,55.32,55.26,55.31,882421.0,49.8547,49.8998,49.8457,49.8908,882421.0
2021-03-01 12:10:00,55.3,55.32,55.22,55.23,429505.0,49.8818,49.8998,49.8096,49.8187,429505.0
2021-03-01 12:20:00,55.22,55.28,55.22,55.23,336342.0,49.8096,49.8638,49.8096,49.8187,336342.0
2021-03-01 12:30:00,55.24,55.31,55.24,55.25,319387.0,49.8277,49.8908,49.8277,49.8367,319387.0
2021-03-01 12:40:00,55.26,55.31,55.24,55.3,594285.0,49.8457,49.8908,49.8277,49.8818,594285.0
2021-03-01 12:50:00,55.3,55.3,55.14,55.16,892414.0,49.8818,49.8818,49.7375,49.7555,892414.0
2021-03-01 13:00:00,55.17,55.18,55.1,55.11,547411.0,49.7645,49.7736,49.7014,49.7104,547411.0
2021-03-01 13:10:00,55.11,55.12,55.03,55.04,1077748.0,49.7104,49.7194,49.6382,49.6473,1077748.0
2021-03-01 13:20:00,55.03,55.09,55.03,55.08,254974.0,49.6382,49.6924,49.6382,49.6834,254974.0
2021-03-01 13:30:00,55.08,55.16,55.07,55.14,247911.0,49.6834,49.7555,49.6743,49.7375,247911.0
2021-03-01 13:40:00,55.14,55.18,55.07,55.13,533927.0,49.7375,49.7736,49.6743,49.7285,533927.0
2021-03-01 13:50:00,55.13,55.16,55.11,55.16,429412.0,49.7285,49.7555,49.7104,49.7555,429412.0
2021-03-01 14:00:00,55.15,55.24,55.13,55.2,771547.0,49.7465,49.8277,49.7285,49.7916,771547.0
2021-03-01 14:10:00,55.2,55.27,55.18,55.27,583544.0,49.7916,49.8547,49.7736,49.8547,583544.0
2021-03-01 14:20:00,55.27,55.27,55.23,55.26,348144.0,49.8547,49.8547,49.8187,49.8457,348144.0
2021-03-01 14:30:00,55.27,55.28,55.25,55.26,228617.0,49.8547,49.8638,49.8367,49.8457,228617.0
2021-03-01 14:40:00,55.25,55.33,55.25,55.3,242421.0,49.8367,49.9089,49.8367,49.8818,242421.0
2021-03-01 14:50:00,55.3,55.32,55.28,55.28,261630.0,49.8818,49.8998,49.8638,49.8638,261630.0
2021-03-01 15:00:00,55.28,55.32,55.27,55.3,479215.0,49.8638,49.8998,49.8547,49.8818,479215.0
2021-03-01 15:10:00,55.3,55.32,55.27,55.31,656922.0,49.8818,49.8998,49.8547,49.8908,656922.0
2021-03-01 15:20:00,55.32,55.32,55.24,55.26,669130.0,49.8998,49.8998,49.8277,49.8457,669130.0
2021-03-01 15:30:00,55.27,55.28,55.23,55.25,788498.0,49.8547,49.8638,49.8187,49.8367,788498.0
2021-03-01 15:40:00,55.25,55.26,55.2,55.21,2113074.0,49.8367,49.8457,49.7916,49.8006,2113074.0
2021-03-01 15:50:00,55.2,55.22,55.11,55.19,5616498.0,49.7916,49.8096,49.7104,49.7826,5616498.0
2021-03-02 09:30:00,54.87,54.89,54.71,54.77,2548676.0,49.4939,49.512,49.3496,49.4037,2548676.0
2021-03-02 09:40:00,54.77,54.79,54.61,54.64,1420897.0,49.4037,49.4218,49.2594,49.2865,1420897.0
2021-03-02 09:50:00,54.63,54.86,54.62,54.8,1259332.0,49.2774,49.4849,49.2684,49.4308,1259332.0
2021-03-02 10:00:00,54.8,54.88,54.78,54.87,1073373.0,49.4308,49.5029,49.4127,49.4939,1073373.0
2021-03-02 10:10:00,54.87,54.88,54.73,54.78,1806384.0,49.4939,49.5029,49.3676,49.4127,1806384.0
2021-03-02 10:20:00,54.78,54.82,54.62,54.63,1448732.0,49.4127,49.4488,49.2684,49.2774,1448732.0
2021-03-02 10:30:00,54.62,54.69,54.55,54.56,1287690.0,49.2684,49.3316,49.2053,49.2143,1287690.0
2021-03-02 10:40:00,54.55,54.61,54.47,54.6,1447784.0,49.2053,49.2594,49.1331,49.2504,1447784.0
2021-03-02 10:50:00,54.59,54.71,54.58,54.68,945545.0,49.2414,49.3496,49.2323,49.3225,945545.0
2021-03-02 11:00:00,54.67,54.69,54.57,54.62,425289.0,49.3135,49.3316,49.2233,49.2684,425289.0
2021-03-02 11:10:00,54.62,54.63,54.52,54.58,528679.0,49.2684,49.2774,49.1782,49.2323,528679.0
2021-03-02 11:20:00,54.58,54.61,54.48,54.61,976117.0,49.2323,49.2594,49.1421,49.2594,976117.0
2021-03-02 11:30:00,54.6,54.62,54.5,54.55,845827.0,49.2504,49.2684,49.1602,49.2053,845827.0
2021-03-02 11:40:00,54.54,54.6,54.46,54.59,593949.0,49.1963,49.2504,49.1241,49.2414,593949.0
2021-03-02 11:50:00,54.59,54.64,54.56,54.62,441010.0,49.2414,49.2865,49.2143,49.2684,441010.0
2021-03-02 12:00:00,54.62,54.7,54.59,54.68,873458.0,49.2684,49.3406,49.2414,49.3225,873458.0
2021-03-02 12:10:00,54.69,54.76,54.67,54.74,404935.0,49.3316,49.3947,49.3135,49.3767,404935.0
2021-03-02 12:20:00,54.74,54.74,54.69,54.71,285845.0,49.3767,49.3767,49.3316,49.3496,285845.0
2021-03-02 12:30:00,54.71,54.8,54.7,54.8,393548.0,49.3496,49.4308,49.3406,49.4308,393548.0
2021-03-02 12:40:00,54.8,54.82,54.76,54.78,286859.0,49.4308,49.4488,49.3947,49.4127,286859.0
2021-03-02 12:50:00,54.78,54.79,54.73,54.75,238964.0,49.4127,49.4218,49.3676,49.3857,238964.0
2021-03-02 13:00:00,54.76,54.83,54.75,54.81,323764.0,49.3947,49.4578,49.3857,49.4398,323764.0
2021-03-02 13:10:00,54.8,54.85,54.79,54.79,364578.0,49.4308,49.4759,49.4218,49.4218,364578.0
2021-03-02 13:20:00,54.8,54.84,54.77,54.81,194894.0,49.4308,49.4669,49.4037,49.4398,194894.0
2021-03-02 13:30:00,54.81,54.87,54.81,54.87,222366.0,49.4398,49.4939,49.4398,49.4939,222366.0
2021-03-02 13:40:00,54.86,54.89,54.82,54.86,4061568.0,49.4849,49.512,49.4488,49.4849,4061568.0
2021-03-02 13:50:00,54.86,54.88,54.83,54.85,453964.0,49.4849,49.5029,49.4578,49.4759,453964.0
2021-03-02 14:00:00,54.85,54.89,54.76,54.76,960867.0,49.4759,49.512,49.3947,49.3947,960867.0
2021-03-02 14:10:00,54.76,54.77,54.7,54.73,481678.0,49.3947,49.4037,49.3406,49.3676,481678.0
2021-03-02 14:20:00,54.73,54.8,54.72,54.75,432564.0,49.3676,49.4308,49.3586,49.3857,432564.0
2021-03-02 14:30:00,54.75,54.83,54.75,54.81,534179.0,49.3857,49.4578,49.3857,49.4398,534179.0
2021-03-02 14:40:00,54.81,54.86,54.79,54.85,339322.0,49.4398,49.4849,49.4218,49.4759,339322.0
2021-03-02 14:50:00,54.86,54.91,54.85,54.86,199277.0,49.4849,49.53,49.4759,49.4849,199277.0
2021-03-02 15:00:00,54.87,54.91,54.86,54.88,232080.0,49.4939,49.53,49.4849,49.5029,232080.0
2021-03-02 15:10:00,54.88,54.91,54.73,54.73,807462.0,49.5029,49.53,49.3676,49.3676,807462.0
2021-03-02 15:20:00,54.73,54.76,54.71,54.72,602259.0,49.3676,49.3947,49.3496,49.3586,602259.0
2021-03-02 15:30:00,54.72,54.76,54.67,54.7,537871.0,49.3586,49.3947,49.3135,49.3406,537871.0
2021-03-02 15:40:00,54.7,54.74,54.66,54.7,596841.0,49.3406,49.3767,49.3045,49.3406,596841.0
2021-03-02 15:50:00,54.7,54.71,54.61,54.62,2104963.0,49.3406,49.3496,49.2594,49.2684,2104963.0
2021-03-03 09:30:00,55.04,55.18,54.98,55.02,3075868.0,49.6473,49.7736,49.5931,49.6292,3075868.0
2021-03-03 09:40:00,55.03,55.03,54.89,55.0,1726423.0,49.6382,49.6382,49.512,49.6112,1726423.0
2021-03-03 09:50:00,54.99,55.05,54.84,54.87,1953598.0,49.6022,49.6563,49.4669,49.4939,1953598.0
2021-03-03 10:00:00,54.86,54.95,54.81,54.92,753876.0,49.4849,49.5661,49.4398,49.539,753876.0
2021-03-03 10:10:00,54.92,54.93,54.67,54.72,1838045.0,49.539,49.548,49.3135,49.3586,1838045.0
2021-03-03 10:20:00,54.71,54.84,54.68,54.73,1160705.0,49.3496,49.4669,49.3225,49.3676,1160705.0
2021-03-03 10:30:00,54.73,54.78,54.64,54.77,912904.0,49.3676,49.4127,49.2865,49.4037,912904.0
2021-03-03 10:40:00,54.77,54.83,54.67,54.8,859760.0,49.4037,49.4578,49.3135,49.4308,859760.0
2021-03-03 10:50:00,54.81,54.89,54.74,54.85,1281064.0,49.4398,49.512,49.3767,49.4759,1281064.0
2021-03-03 11:00:00,54.85,54.95,54.84,54.89,1089790.0,49.4759,49.5661,49.4669,49.512,1089790.0
2021-03-03 11:10:00,54.89,54.94,54.8,54.93,959024.0,49.512,49.5571,49.4308,49.548,959024.0
2021-03-03 11:20:00,54.93,54.97,54.91,54.95,660586.0,49.548,49.5841,49.53,49.5661,660586.0
2021-03-03 11:30:00,54.95,54.97,54.87,54.87,590176.0,49.5661,49.5841,49.4939,49.4939,590176.0
2021-03-03 11:40:00,54.88,54.9,54.82,54.84,432646.0,49.5029,49.521,49.4488,49.4669,432646.0
2021-03-03 11:50:00,54.84,54.91,54.79,54.8,748412.0,49.4669,49.53,49.4218,49.4308,748412.0
2021-03-03 12:00:00,54.8,54.83,54.77,54.82,398018.0,49.4308,49.4578,49.4037,49.4488,398018.0
2021-03-03 12:10:00,54.82,54.89,54.79,54.83,451603.0,49.4488,49.512,49.4218,49.4578,451603.0
2021-03-03 12:20:00,54.83,54.84,54.76,54.79,420202.0,49.4578,49.4669,49.3947,49.4218,420202.0
2021-03-03 12:30:00,54.79,54.8,54.72,54.72,650222.0,49.4218,49.4308,49.3586,49.3586,650222.0
2021-03-03 12:40:00,54.73,54.8,54.69,54.79,2009780.0,49.3676,49.4308,49.3316,49.4218,2009780.0
2021-03-03 12:50:00,54.79,54.81,54.67,54.68,366600.0,49.4218,49.4398,49.3135,49.3225,366600.0
2021-03-03 13:00:00,54.68,54.7,54.66,54.69,184539.0,49.3225,49.3406,49.3045,49.3316,184539.0
2021-03-03 13:10:00,54.69,54.79,54.65,54.77,601902.0,49.3316,49.4218,49.2955,49.4037,601902.0
2021-03-03 13:20:00,54.77,54.8,54.73,54.74,500040.0,49.4037,49.4308,49.3676,49.3767,500040.0
2021-03-03 13:30:00,54.74,54.75,54.66,54.71,504979.0,49.3767,49.3857,49.3045,49.3496,504979.0
2021-03-03 13:40:00,54.71,54.72,54.61,54.63,443435.0,49.3496,49.3586,49.2594,49.2774,443435.0
2021-03-03 13:50:00,54.63,54.66,54.55,54.59,621677.0,49.2774,49.3045,49.2053,49.2414,621677.0
2021-03-03 14:00:00,54.59,54.6,54.44,54.47,854249.0,49.2414,49.2504,49.1061,49.1331,854249.0
2021-03-03 14:10:00,54.47,54.54,54.44,54.48,652519.0,49.1331,49.1963,49.1061,49.1421,652519.0
2021-03-03 14:20:00,54.48,54.51,54.41,54.43,811873.0,49.1421,49.1692,49.079,49.097,811873.0
2021-03-03 14:30:00,54.42,54.56,54.32,54.52,1102909.0,49.088,49.2143,48.9978,49.1782,1102909.0
2021-03-03 14:40:00,54.52,54.65,54.47,54.54,1805549.0,49.1782,49.2955,49.1331,49.1963,1805549.0
2021-03-03 14:50:00,54.56,54.73,54.54,54.68,555569.0,49.2143,49.3676,49.1963,49.3225,555569.0
2021-03-03 15:00:00,54.68,54.69,54.6,54.62,886665.0,49.3225,49.3316,49.2504,49.2684,886665.0
2021-03-03 15:10:00,54.62,54.67,54.57,54.58,995616.0,49.2684,49.3135,49.2233,49.2323,995616.0
2021-03-03 15:20:00,54.58,54.59,54.49,54.55,875573.0,49.2323,49.2414,49.1512,49.2053,875573.0
2021-03-03 15:30:00,54.55,54.59,54.5,54.57,1439476.0,49.2053,49.2414,49.1602,49.2233,1439476.0
2021-03-03 15:40:00,54.56,54.64,54.55,54.59,550663.0,49.2143,49.2865,49.2053,49.2414,550663.0
2021-03-03 15:50:00,54.59,54.59,54.51,54.54,2121050.0,49.2414,49.2414,49.1692,49.1963,2121050.0
2021-03-04 09:30:00,54.3,54.55,54.27,54.5,2369576.0,48.9798,49.2053,48.9527,49.1602,2369576.0
2021-03-04 09:40:00,54.5,54.52,54.14,54.15,1595402.0,49.1602,49.1782,48.8355,48.8445,1595402.0
2021-03-04 09:50:00,54.15,54.19,53.99,54.03,2130295.0,48.8445,48.8806,48.7001,48.7362,2130295.0
2021-03-04 10:00:00,54.03,54.06,53.82,53.85,2806186.0,48.7362,48.7633,48.5468,48.5739,2806186.0
2021-03-04 10:10:00,53.83,53.96,53.8,53.83,2329300.0,48.5558,48.6731,48.5288,48.5558,2329300.0
2021-03-04 10:20:00,53.83,54.08,53.82,54.03,1550495.0,48.5558,48.7813,48.5468,48.7362,1550495.0
2021-03-04 10:30:00,54.03,54.26,54.01,54.26,906095.0,48.7362,48.9437,48.7182,48.9437,906095.0
2021-03-04 10:40:00,54.26,54.41,54.21,54.35,1122347.0,48.9437,49.079,48.8986,49.0249,1122347.0
2021-03-04 10:50:00,54.35,54.42,54.21,54.35,2224079.0,49.0249,49.088,48.8986,49.0249,2224079.0
2021-03-04 11:00:00,54.36,54.46,54.32,54.39,1389029.0,49.0339,49.1241,48.9978,49.061,1389029.0
2021-03-04 11:10:00,54.39,54.43,54.26,54.36,970744.0,49.061,49.097,48.9437,49.0339,970744.0
2021-03-04 11:20:00,54.35,54.39,54.29,54.38,934710.0,49.0249,49.061,48.9708,49.0519,934710.0
2021-03-04 11:30:00,54.38,54.46,54.34,54.45,686145.0,49.0519,49.1241,49.0159,49.1151,686145.0
2021-03-04 11:40:00,54.46,54.54,54.45,54.53,416164.0,49.1241,49.1963,49.1151,49.1872,416164.0
2021-03-04 11:50:00,54.53,54.54,54.39,54.4,373863.0,49.1872,49.1963,49.061,49.07,373863.0
2021-03-04 12:00:00,54.41,54.55,54.41,54.53,576911.0,49.079,49.2053,49.079,49.1872,576911.0
2021-03-04 12:10:00,54.53,54.53,54.22,54.35,1321643.0,49.1872,49.1872,48.9076,49.0249,1321643.0
2021-03-04 12:20:00,54.34,54.39,53.91,54.04,2208701.0,49.0159,49.061,48.628,48.7452,2208701.0
2021-03-04 12:30:00,54.04,54.04,53.77,53.95,1507972.0,48.7452,48.7452,48.5017,48.6641,1507972.0
2021-03-04 12:40:00,53.95,54.03,53.69,53.74,1395801.0,48.6641,48.7362,48.4295,48.4746,1395801.0
2021-03-04 12:50:00,53.74,53.81,53.52,53.59,1481469.0,48.4746,48.5378,48.2762,48.3393,1481469.0
2021-03-04 13:00:00,53.59,53.75,53.49,53.57,2291983.0,48.3393,48.4837,48.2491,48.3213,2291983.0
2021-03-04 13:10:00,53.57,53.58,53.41,53.5,2713336.0,48.3213,48.3303,48.177,48.2582,2713336.0
2021-03-04 13:20:00,53.49,53.56,53.35,53.56,1421329.0,48.2491,48.3123,48.1229,48.3123,1421329.0
2021-03-04 13:30:00,53.55,53.55,53.37,53.49,1163293.0,48.3033,48.3033,48.1409,48.2491,1163293.0
2021-03-04 13:40:00,53.49,53.49,53.19,53.2,1033520.0,48.2491,48.2491,47.9785,47.9875,1033520.0
2021-03-04 13:50:00,53.2,53.22,53.0,53.0,1623195.0,47.9875,48.0056,47.8071,47.8071,1623195.0
2021-03-04 14:00:00,53.0,53.29,52.97,53.27,1624024.0,47.8071,48.0687,47.7801,48.0507,1624024.0
2021-03-04 14:10:00,53.27,53.29,53.11,53.21,1175674.0,48.0507,48.0687,47.9064,47.9966,1175674.0
2021-03-04 14:20:00,53.21,53.48,53.21,53.42,1571744.0,47.9966,48.2401,47.9966,48.186,1571744.0
2021-03-04 14:30:00,53.42,53.44,53.24,53.33,1588101.0,48.186,48.204,48.0236,48.1048,1588101.0
2021-03-04 14:40:00,53.33,53.56,53.29,53.54,804088.0,48.1048,48.3123,48.0687,48.2942,804088.0
2021-03-04 14:50:00,53.54,53.57,53.44,53.49,1565200.0,48.2942,48.3213,48.204,48.2491,1565200.0
2021-03-04 15:00:00,53.49,53.53,53.31,53.31,879144.0,48.2491,48.2852,48.0868,48.0868,879144.0
2021-03-04 15:10:00,53.31,53.37,53.27,53.32,1009955.0,48.0868,48.1409,48.0507,48.0958,1009955.0
2021-03-04 15:20:00,53.32,53.43,53.22,53.41,2161345.0,48.0958,48.195,48.0056,48.177,2161345.0
2021-03-04 15:30:00,53.41,53.47,53.3,53.33,1792475.0,48.177,48.2311,48.0778,48.1048,1792475.0
2021-03-04 15:40:00,53.32,53.4,53.27,53.33,1553286.0,48.0958,48.168,48.0507,48.1048,1553286.0
2021-03-04 15:50:00,53.33,53.38,53.23,53.23,4374534.0,48.1048,48.1499,48.0146,48.0146,4374534.0
2021-03-05 09:30:00,54.02,54.03,53.58,53.59,3293033.0,48.7272,48.7362,48.3303,48.3393,3293033.0
2021-03-05 09:40:00,53.6,53.83,53.59,53.61,2734795.0,48.3484,48.5558,48.3393,48.3574,2734795.0
2021-03-05 09:50:00,53.61,53.67,53.41,53.59,1915846.0,48.3574,48.4115,48.177,48.3393,1915846.0
2021-03-05 10:00:00,53.59,53.77,53.52,53.68,1912938.0,48.3393,48.5017,48.2762,48.4205,1912938.0
2021-03-05 10:10:00,53.68,53.73,53.48,53.52,1936083.0,48.4205,48.4656,48.2401,48.2762,1936083.0
2021-03-05 10:20:00,53.52,53.56,53.35,53.35,2910132.0,48.2762,48.3123,48.1229,48.1229,2910132.0
2021-03-05 10:30:00,53.35,53.41,53.2,53.23,2101458.0,48.1229,48.177,47.9875,48.0146,2101458.0
2021-03-05 10:40:00,53.22,53.35,53.16,53.3,2037523.0,48.0056,48.1229,47.9515,48.0778,2037523.0
2021-03-05 10:50:00,53.3,53.38,53.15,53.18,1725016.0,48.0778,48.1499,47.9424,47.9695,1725016.0
2021-03-05 11:00:00,53.18,53.21,53.05,53.06,1747297.0,47.9695,47.9966,47.8522,47.8613,1747297.0
2021-03-05 11:10:00,53.06,53.16,52.92,52.99,1911034.0,47.8613,47.9515,47.735,47.7981,1911034.0
2021-03-05 11:20:00,52.98,53.06,52.8,52.88,1599270.0,47.7891,47.8613,47.6267,47.6989,1599270.0
2021-03-05 11:30:00,52.88,53.15,52.88,53.11,2120175.0,47.6989,47.9424,47.6989,47.9064,2120175.0
2021-03-05 11:40:00,53.11,53.16,52.95,53.05,1265929.0,47.9064,47.9515,47.762,47.8522,1265929.0
2021-03-05 11:50:00,53.05,53.19,52.96,53.16,1590029.0,47.8522,47.9785,47.7711,47.9515,1590029.0
2021-03-05 12:00:00,53.16,53.23,53.08,53.1,841425.0,47.9515,48.0146,47.8793,47.8973,841425.0
2021-03-05 12:10:00,53.1,53.26,53.08,53.26,962303.0,47.8973,48.0417,47.8793,48.0417,962303.0
2021-03-05 12:20:00,53.25,53.44,53.23,53.41,921777.0,48.0327,48.204,48.0146,48.177,921777.0
2021-03-05 12:30:00,53.41,53.44,53.32,53.44,1638811.0,48.177,48.204,48.0958,48.204,1638811.0
2021-03-05 12:40:00,53.44,53.49,53.4,53.44,1926520.0,48.204,48.2491,48.168,48.204,1926520.0
2021-03-05 12:50:00,53.44,53.47,53.36,53.44,1172604.0,48.204,48.2311,48.1319,48.204,1172604.0
2021-03-05 13:00:00,53.45,53.51,53.32,53.46,1379228.0,48.2131,48.2672,48.0958,48.2221,1379228.0
2021-03-05 13:10:00,53.45,53.64,53.39,53.64,1716706.0,48.2131,48.3844,48.1589,48.3844,1716706.0
2021-03-05 13:20:00,53.64,53.67,53.55,53.65,1846732.0,48.3844,48.4115,48.3033,48.3935,1846732.0
2021-03-05 13:30:00,53.65,53.73,53.57,53.7,1943648.0,48.3935,48.4656,48.3213,48.4386,1943648.0
2021-03-05 13:40:00,53.71,53.77,53.61,53.63,1309697.0,48.4476,48.5017,48.3574,48.3754,1309697.0
2021-03-05 13:50:00,53.64,53.69,53.54,53.62,688785.0,48.3844,48.4295,48.2942,48.3664,688785.0
2021-03-05 14:00:00,53.62,53.63,53.47,53.49,1350357.0,48.3664,48.3754,48.2311,48.2491,1350357.0
2021-03-05 14:10:00,53.49,53.57,53.42,53.45,578586.0,48.2491,48.3213,48.186,48.2131,578586.0
2021-03-05 14:20:00,53.45,53.61,53.42,53.6,548894.0,48.2131,48.3574,48.186,48.3484,548894.0
2021-03-05 14:30:00,53.6,53.67,53.59,53.62,359406.0,48.3484,48.4115,48.3393,48.3664,359406.0
2021-03-05 14:40:00,53.63,53.68,53.56,53.67,529042.0,48.3754,48.4205,48.3123,48.4115,529042.0
2021-03-05 14:50:00,53.66,53.79,53.64,53.78,605094.0,48.4025,48.5197,48.3844,48.5107,605094.0
2021-03-05 15:00:00,53.78,53.82,53.75,53.77,570308.0,48.5107,48.5468,48.4837,48.5017,570308.0
2021-03-05 15:10:00,53.77,53.84,53.7,53.76,1053429.0,48.5017,48.5648,48.4386,48.4927,1053429.0
2021-03-05 15:20:00,53.76,53.85,53.74,53.82,617965.0,48.4927,48.5739,48.4746,48.5468,617965.0
2021-03-05 15:30:00,53.82,53.89,53.78,53.89,520635.0,48.5468,48.6099,48.5107,48.6099,520635.0
2021-03-05 15:40:00,53.88,53.89,53.78,53.87,705366.0,48.6009,48.6099,48.5107,48.5919,705366.0
2021-03-05 15:50:00,53.86,53.93,53.82,53.83,3419547.0,48.5829,48.646,48.5468,48.5558,3419547.0
2021-03-08 09:30:00,52.88,52.91,52.53,52.73,3198364.0,47.6989,47.726,47.3832,47.5636,3198364.0
2021-03-08 09:40:00,52.73,52.92,52.71,52.83,3659212.0,47.5636,47.735,47.5456,47.6538,3659212.0
2021-03-08 09:50:00,52.83,52.88,52.66,52.7,1648573.0,47.6538,47.6989,47.5005,47.5365,1648573.0
2021-03-08 10:00:00,52.71,52.79,52.58,52.78,1291028.0,47.5456,47.6177,47.4283,47.6087,1291028.0
2021-03-08 10:10:00,52.79,52.9,52.69,52.87,1375785.0,47.6177,47.7169,47.5275,47.6899,1375785.0
2021-03-08 10:20:00,52.87,52.95,52.83,52.93,1973634.0,47.6899,47.762,47.6538,47.744,1973634.0
2021-03-08 10:30:00,52.94,53.03,52.93,52.94,1920427.0,47.753,47.8342,47.744,47.753,1920427.0
2021-03-08 10:40:00,52.95,53.03,52.88,52.9,2621464.0,47.762,47.8342,47.6989,47.7169,2621464.0
2021-03-08 10:50:00,52.9,52.92,52.79,52.81,1074769.0,47.7169,47.735,47.6177,47.6358,1074769.0
2021-03-08 11:00:00,52.81,52.87,52.74,52.77,1370405.0,47.6358,47.6899,47.5726,47.5997,1370405.0
2021-03-08 11:10:00,52.78,52.78,52.69,52.74,888523.0,47.6087,47.6087,47.5275,47.5726,888523.0
2021-03-08 11:20:00,52.75,52.81,52.69,52.73,1416975.0,47.5816,47.6358,47.5275,47.5636,1416975.0
2021-03-08 11:30:00,52.73,52.74,52.58,52.6,946894.0,47.5636,47.5726,47.4283,47.4463,946894.0
2021-03-08 11:40:00,52.6,52.63,52.47,52.52,1111170.0,47.4463,47.4734,47.3291,47.3742,1111170.0
2021-03-08 11:50:00,52.51,52.52,52.4,52.41,1252116.0,47.3652,47.3742,47.2659,47.275,1252116.0
2021-03-08 12:00:00,52.41,52.52,52.4,52.5,626024.0,47.275,47.3742,47.2659,47.3561,626024.0
2021-03-08 12:10:00,52.5,52.57,52.46,52.51,836880.0,47.3561,47.4193,47.3201,47.3652,836880.0
2021-03-08 12:20:00,52.51,52.67,52.51,52.66,472215.0,47.3652,47.5095,47.3652,47.5005,472215.0
2021-03-08 12:30:00,52.66,52.71,52.64,52.65,452814.0,47.5005,47.5456,47.4824,47.4914,452814.0
2021-03-08 12:40:00,52.65,52.74,52.65,52.71,499727.0,47.4914,47.5726,47.4914,47.5456,499727.0
2021-03-08 12:50:00,52.71,52.75,52.64,52.65,690785.0,47.5456,47.5816,47.4824,47.4914,690785.0
2021-03-08 13:00:00,52.65,52.72,52.64,52.69,434122.0,47.4914,47.5546,47.4824,47.5275,434122.0
2021-03-08 13:10:00,52.7,52.77,52.64,52.73,431149.0,47.5365,47.5997,47.4824,47.5636,431149.0
2021-03-08 13:20:00,52.73,52.79,52.73,52.76,504306.0,47.5636,47.6177,47.5636,47.5907,504306.0
2021-03-08 13:30:00,52.76,52.77,52.64,52.66,582758.0,47.5907,47.5997,47.4824,47.5005,582758.0
2021-03-08 13:40:00,52.66,52.66,52.5,52.51,726233.0,47.5005,47.5005,47.3561,47.3652,726233.0
2021-03-08 13:50:00,52.51,52.51,52.33,52.36,1063507.0,47.3652,47.3652,47.2028,47.2299,1063507.0
2021-03-08 14:00:00,52.36,52.53,52.34,52.49,1290679.0,47.2299,47.3832,47.2118,47.3471,1290679.0
2021-03-08 14:10:00,52.49,52.56,52.46,52.5,558381.0,47.3471,47.4103,47.3201,47.3561,558381.0
2021-03-08 14:20:00,52.49,52.6,52.46,52.59,755338.0,47.3471,47.4463,47.3201,47.4373,755338.0
2021-03-08 14:30:00,52.59,52.63,52.56,52.56,479375.0,47.4373,47.4734,47.4103,47.4103,479375.0
2021-03-08 14:40:00,52.55,52.58,52.45,52.47,697579.0,47.4012,47.4283,47.311,47.3291,697579.0
2021-03-08 14:50:00,52.47,52.55,52.47,52.52,519363.0,47.3291,47.4012,47.3291,47.3742,519363.0
2021-03-08 15:00:00,52.52,52.52,52.37,52.38,655994.0,47.3742,47.3742,47.2389,47.2479,655994.0
2021-03-08 15:10:00,52.38,52.41,52.25,52.26,848483.0,47.2479,47.275,47.1306,47.1396,848483.0
2021-03-08 15:20:00,52.26,52.4,52.26,52.36,1138916.0,47.1396,47.2659,47.1396,47.2299,1138916.0
2021-03-08 15:30:00,52.36,52.45,52.34,52.42,1313912.0,47.2299,47.311,47.2118,47.284,1313912.0
2021-03-08 15:40:00,52.42,52.44,52.35,52.38,1564033.0,47.284,47.302,47.2208,47.2479,1564033.0
2021-03-08 15:50:00,52.39,52.43,52.33,52.38,3458305.0,47.2569,47.293,47.2028,47.2479,3458305.0
2021-03-09 09:30:00,53.15,53.34,53.11,53.3,3677115.0,47.9424,48.1138,47.9064,48.0778,3677115.0
2021-03-09 09:40:00,53.3,53.31,53.08,53.22,3072463.0,48.0778,48.0868,47.8793,48.0056,3072463.0
2021-03-09 09:50:00,53.23,53.43,53.18,53.38,1940920.0,48.0146,48.195,47.9695,48.1499,1940920.0
2021-03-09 10:00:00,53.39,53.56,53.33,53.49,1944032.0,48.1589,48.3123,48.1048,48.2491,1944032.0
2021-03-09 10:10:00,53.5,53.56,53.42,53.55,1065162.0,48.2582,48.3123,48.186,48.3033,1065162.0
2021-03-09 10:20:00,53.55,53.59,53.44,53.46,1383042.0,48.3033,48.3393,48.204,48.2221,1383042.0
2021-03-09 10:30:00,53.46,53.51,53.38,53.44,1123567.0,48.2221,48.2672,48.1499,48.204,1123567.0
2021-03-09 10:40:00,53.44,53.51,53.36,53.37,795695.0,48.204,48.2672,48.1319,48.1409,795695.0
2021-03-09 10:50:00,53.37,53.46,53.37,53.42,782269.0,48.1409,48.2221,48.1409,48.186,782269.0
2021-03-09 11:00:00,53.42,53.48,53.36,53.41,684693.0,48.186,48.2401,48.1319,48.177,684693.0
2021-03-09 11:10:00,53.41,53.46,53.37,53.45,439197.0,48.177,48.2221,48.1409,48.2131,439197.0
2021-03-09 11:20:00,53.46,53.5,53.44,53.47,219932.0,48.2221,48.2582,48.204,48.2311,219932.0
2021-03-09 11:30:00,53.48,53.52,53.41,53.46,347424.0,48.2401,48.2762,48.177,48.2221,347424.0
2021-03-09 11:40:00,53.46,53.53,53.43,53.46,281105.0,48.2221,48.2852,48.195,48.2221,281105.0
2021-03-09 11:50:00,53.46,53.53,53.45,53.5,675385.0,48.2221,48.2852,48.2131,48.2582,675385.0
2021-03-09 12:00:00,53.5,53.56,53.47,53.55,866888.0,48.2582,48.3123,48.2311,48.3033,866888.0
2021-03-09 12:10:00,53.54,53.6,53.53,53.54,788296.0,48.2942,48.3484,48.2852,48.2942,788296.0
2021-03-09 12:20:00,53.54,53.63,53.51,53.6,520380.0,48.2942,48.3754,48.2672,48.3484,520380.0
2021-03-09 12:30:00,53.61,53.65,53.59,53.64,243296.0,48.3574,48.3935,48.3393,48.3844,243296.0
2021-03-09 12:40:00,53.64,53.67,53.62,53.62,477083.0,48.3844,48.4115,48.3664,48.3664,477083.0
2021-03-09 12:50:00,53.62,53.65,53.6,53.64,585002.0,48.3664,48.3935,48.3484,48.3844,585002.0
2021-03-09 13:00:00,53.64,53.75,53.63,53.73,785309.0,48.3844,48.4837,48.3754,48.4656,785309.0
2021-03-09 13:10:00,53.73,53.79,53.7,53.75,735673.0,48.4656,48.5197,48.4386,48.4837,735673.0
2021-03-09 13:20:00,53.75,53.8,53.73,53.76,761999.0,48.4837,48.5288,48.4656,48.4927,761999.0
2021-03-09 13:30:00,53.77,53.8,53.74,53.8,307828.0,48.5017,48.5288,48.4746,48.5288,307828.0
2021-03-09 13:40:00,53.8,53.8,53.76,53.77,376938.0,48.5288,48.5288,48.4927,48.5017,376938.0
2021-03-09 13:50:00,53.77,53.82,53.74,53.8,452826.0,48.5017,48.5468,48.4746,48.5288,452826.0
2021-03-09 14:00:00,53.8,53.83,53.76,53.8,301376.0,48.5288,48.5558,48.4927,48.5288,301376.0
2021-03-09 14:10:00,53.79,53.81,53.71,53.73,485263.0,48.5197,48.5378,48.4476,48.4656,485263.0
2021-03-09 14:20:00,53.73,53.77,53.71,53.73,183313.0,48.4656,48.5017,48.4476,48.4656,183313.0
2021-03-09 14:30:00,53.74,53.81,53.74,53.8,273541.0,48.4746,48.5378,48.4746,48.5288,273541.0
2021-03-09 14:40:00,53.8,53.82,53.76,53.76,883863.0,48.5288,48.5468,48.4927,48.4927,883863.0
2021-03-09 14:50:00,53.76,53.79,53.71,53.74,1124107.0,48.4927,48.5197,48.4476,48.4746,1124107.0
2021-03-09 15:00:00,53.73,53.79,53.7,53.78,1005225.0,48.4656,48.5197,48.4386,48.5107,1005225.0
2021-03-09 15:10:00,53.79,53.82,53.73,53.76,794128.0,48.5197,48.5468,48.4656,48.4927,794128.0
2021-03-09 15:20:00,53.76,53.77,53.69,53.69,587553.0,48.4927,48.5017,48.4295,48.4295,587553.0
2021-03-09 15:30:00,53.7,53.7,53.59,53.63,497881.0,48.4386,48.4386,48.3393,48.3754,497881.0
2021-03-09 15:40:00,53.62,53.63,53.53,53.54,798923.0,48.3664,48.3754,48.2852,48.2942,798923.0
2021-03-09 15:50:00,53.55,53.59,53.48,53.55,3561374.0,48.3033,48.3393,48.2401,48.3033,3561374.0
2021-03-10 09:30:00,53.77,53.79,53.58,53.59,2535617.0,48.5017,48.5197,48.3303,48.3393,2535617.0
2021-03-10 09:40:00,53.59,53.64,53.51,53.57,1952707.0,48.3393,48.3844,48.2672,48.3213,1952707.0
2021-03-10 09:50:00,53.57,53.69,53.49,53.5,2103521.0,48.3213,48.4295,48.2491,48.2582,2103521.0
2021-03-10 10:00:00,53.5,53.57,53.43,53.47,2111894.0,48.2582,48.3213,48.195,48.2311,2111894.0
2021-03-10 10:10:00,53.48,53.52,53.37,53.4,1513426.0,48.2401,48.2762,48.1409,48.168,1513426.0
2021-03-10 10:20:00,53.4,53.42,53.13,53.14,1035403.0,48.168,48.186,47.9244,47.9334,1035403.0
2021-03-10 10:30:00,53.13,53.27,53.11,53.11,2893881.0,47.9244,48.0507,47.9064,47.9064,2893881.0
2021-03-10 10:40:00,53.11,53.27,53.09,53.26,1972447.0,47.9064,48.0507,47.8883,48.0417,1972447.0
2021-03-10 10:50:00,53.26,53.26,53.12,53.19,1217829.0,48.0417,48.0417,47.9154,47.9785,1217829.0
2021-03-10 11:00:00,53.2,53.24,53.13,53.13,1432947.0,47.9875,48.0236,47.9244,47.9244,1432947.0
2021-03-10 11:10:00,53.13,53.23,53.12,53.14,677337.0,47.9244,48.0146,47.9154,47.9334,677337.0
2021-03-10 11:20:00,53.15,53.2,53.11,53.16,626537.0,47.9424,47.9875,47.9064,47.9515,626537.0
2021-03-10 11:30:00,53.16,53.22,53.12,53.18,466324.0,47.9515,48.0056,47.9154,47.9695,466324.0
2021-03-10 11:40:00,53.18,53.21,53.06,53.17,514127.0,47.9695,47.9966,47.8613,47.9605,514127.0
2021-03-10 11:50:00,53.17,53.32,53.17,53.27,1144500.0,47.9605,48.0958,47.9605,48.0507,1144500.0
2021-03-10 12:00:00,53.27,53.29,53.22,53.22,620558.0,48.0507,48.0687,48.0056,48.0056,620558.0
2021-03-10 12:10:00,53.22,53.29,53.21,53.23,969751.0,48.0056,48.0687,47.9966,48.0146,969751.0
2021-03-10 12:20:00,53.23,53.24,53.16,53.18,437309.0,48.0146,48.0236,47.9515,47.9695,437309.0
2021-03-10 12:30:00,53.18,53.21,53.13,53.14,278260.0,47.9695,47.9966,47.9244,47.9334,278260.0
2021-03-10 12:40:00,53.14,53.27,53.13,53.22,630465.0,47.9334,48.0507,47.9244,48.0056,630465.0
2021-03-10 12:50:00,53.22,53.26,53.18,53.24,1455521.0,48.0056,48.0417,47.9695,48.0236,1455521.0
2021-03-10 13:00:00,53.24,53.32,53.04,53.32,1946481.0,48.0236,48.0958,47.8432,48.0958,1946481.0
2021-03-10 13:10:00,53.32,53.36,53.17,53.23,1049220.0,48.0958,48.1319,47.9605,48.0146,1049220.0
2021-03-10 13:20:00,53.22,53.28,53.21,53.27,425144.0,48.0056,48.0597,47.9966,48.0507,425144.0
2021-03-10 13:30:00,53.28,53.3,53.14,53.18,627742.0,48.0597,48.0778,47.9334,47.9695,627742.0
2021-03-10 13:40:00,53.18,53.24,53.11,53.18,386293.0,47.9695,48.0236,47.9064,47.9695,386293.0
2021-03-10 13:50:00,53.19,53.23,53.15,53.19,267454.0,47.9785,48.0146,47.9424,47.9785,267454.0
2021-03-10 14:00:00,53.19,53.24,53.14,53.18,139443.0,47.9785,48.0236,47.9334,47.9695,139443.0
2021-03-10 14:10:00,53.19,53.32,53.19,53.3,788434.0,47.9785,48.0958,47.9785,48.0778,788434.0
2021-03-10 14:20:00,53.3,53.33,53.25,53.33,433093.0,48.0778,48.1048,48.0327,48.1048,433093.0
2021-03-10 14:30:00,53.33,53.33,53.28,53.32,293325.0,48.1048,48.1048,48.0597,48.0958,293325.0
2021-03-10 14:40:00,53.32,53.42,53.29,53.42,232560.0,48.0958,48.186,48.0687,48.186,232560.0
2021-03-10 14:50:00,53.41,53.42,53.34,53.35,310610.0,48.177,48.186,48.1138,48.1229,310610.0
2021-03-10 15:00:00,53.35,53.39,53.3,53.34,305104.0,48.1229,48.1589,48.0778,48.1138,305104.0
2021-03-10 15:10:00,53.33,53.34,53.28,53.32,301727.0,48.1048,48.1138,48.0597,48.0958,301727.0
2021-03-10 15:20:00,53.33,53.34,53.29,53.3,306227.0,48.1048,48.1138,48.0687,48.0778,306227.0
2021-03-10 15:30:00,53.3,53.31,53.28,53.29,503341.0,48.0778,48.0868,48.0597,48.0687,503341.0
2021-03-10 15:40:00,53.29,53.35,53.27,53.34,592570.0,48.0687,48.1229,48.0507,48.1138,592570.0
2021-03-10 15:50:00,53.34,53.35,53.29,53.3,1956716.0,48.1138,48.1229,48.0687,48.0778,1956716.0
2021-03-11 09:30:00,54.51,54.58,54.42,54.46,3527387.0,49.1692,49.2323,49.088,49.1241,3527387.0
2021-03-11 09:40:00,54.46,54.5,54.33,54.36,3102857.0,49.1241,49.1602,49.0068,49.0339,3102857.0
2021-03-11 09:50:00,54.37,54.44,54.35,54.43,1048570.0,49.0429,49.1061,49.0249,49.097,1048570.0
2021-03-11 10:00:00,54.44,54.57,54.41,54.44,1683512.0,49.1061,49.2233,49.079,49.1061,1683512.0
2021-03-11 10:10:00,54.44,54.5,54.27,54.33,1554599.0,49.1061,49.1602,48.9527,49.0068,1554599.0
2021-03-11 10:20:00,54.32,54.49,54.3,54.47,921671.0,48.9978,49.1512,48.9798,49.1331,921671.0
2021-03-11 10:30:00,54.47,54.62,54.46,54.59,1547430.0,49.1331,49.2684,49.1241,49.2414,1547430.0
2021-03-11 10:40:00,54.59,54.69,54.59,54.68,1255931.0,49.2414,49.3316,49.2414,49.3225,1255931.0
2021-03-11 10:50:00,54.69,54.8,54.68,54.79,933264.0,49.3316,49.4308,49.3225,49.4218,933264.0
2021-03-11 11:00:00,54.79,54.81,54.75,54.77,1959819.0,49.4218,49.4398,49.3857,49.4037,1959819.0
2021-03-11 11:10:00,54.77,54.82,54.76,54.79,834589.0,49.4037,49.4488,49.3947,49.4218,834589.0
2021-03-11 11:20:00,54.79,54.83,54.77,54.79,467574.0,49.4218,49.4578,49.4037,49.4218,467574.0
2021-03-11 11:30:00,54.8,54.84,54.76,54.8,827630.0,49.4308,49.4669,49.3947,49.4308,827630.0
2021-03-11 11:40:00,54.81,54.89,54.8,54.89,622021.0,49.4398,49.512,49.4308,49.512,622021.0
2021-03-11 11:50:00,54.89,54.93,54.82,54.82,1021150.0,49.512,49.548,49.4488,49.4488,1021150.0
2021-03-11 12:00:00,54.83,54.89,54.78,54.87,1173511.0,49.4578,49.512,49.4127,49.4939,1173511.0
2021-03-11 12:10:00,54.88,54.91,54.87,54.88,307857.0,49.5029,49.53,49.4939,49.5029,307857.0
2021-03-11 12:20:00,54.88,54.91,54.86,54.89,669419.0,49.5029,49.53,49.4849,49.512,669419.0
2021-03-11 12:30:00,54.9,54.91,54.84,54.89,818751.0,49.521,49.53,49.4669,49.512,818751.0
2021-03-11 12:40:00,54.89,54.91,54.83,54.9,1352124.0,49.512,49.53,49.4578,49.521,1352124.0
2021-03-11 12:50:00,54.91,54.91,54.83,54.89,1192587.0,49.53,49.53,49.4578,49.512,1192587.0
2021-03-11 13:00:00,54.89,55.04,54.88,54.98,1237540.0,49.512,49.6473,49.5029,49.5931,1237540.0
2021-03-11 13:10:00,54.97,55.01,54.95,54.95,643129.0,49.5841,49.6202,49.5661,49.5661,643129.0
2021-03-11 13:20:00,54.95,54.99,54.92,54.96,571398.0,49.5661,49.6022,49.539,49.5751,571398.0
2021-03-11 13:30:00,54.96,54.98,54.91,54.93,481451.0,49.5751,49.5931,49.53,49.548,481451.0
2021-03-11 13:40:00,54.94,54.95,54.88,54.9,539024.0,49.5571,49.5661,49.5029,49.521,539024.0
2021-03-11 13:50:00,54.9,54.93,54.84,54.86,572507.0,49.521,49.548,49.4669,49.4849,572507.0
2021-03-11 14:00:00,54.87,54.95,54.87,54.9,389210.0,49.4939,49.5661,49.4939,49.521,389210.0
2021-03-11 14:10:00,54.9,54.94,54.88,54.93,672800.0,49.521,49.5571,49.5029,49.548,672800.0
2021-03-11 14:20:00,54.94,54.96,54.93,54.94,385550.0,49.5571,49.5751,49.548,49.5571,385550.0
2021-03-11 14:30:00,54.95,54.96,54.86,54.9,693443.0,49.5661,49.5751,49.4849,49.521,693443.0
2021-03-11 14:40:00,54.89,54.93,54.86,54.86,886048.0,49.512,49.548,49.4849,49.4849,886048.0
2021-03-11 14:50:00,54.86,54.88,54.83,54.85,595914.0,49.4849,49.5029,49.4578,49.4759,595914.0
2021-03-11 15:00:00,54.86,54.87,54.81,54.84,584083.0,49.4849,49.4939,49.4398,49.4669,584083.0
2021-03-11 15:10:00,54.84,54.9,54.82,54.88,421571.0,49.4669,49.521,49.4488,49.5029,421571.0
2021-03-11 15:20:00,54.89,54.98,54.87,54.97,518057.0,49.512,49.5931,49.4939,49.5841,518057.0
2021-03-11 15:30:00,54.97,54.97,54.91,54.96,625864.0,49.5841,49.5841,49.53,49.5751,625864.0
2021-03-11 15:40:00,54.95,54.96,54.93,54.94,811551.0,49.5661,49.5751,49.548,49.5571,811551.0
2021-03-11 15:50:00,54.94,55.0,54.91,54.99,7149407.0,49.5571,49.6112,49.53,49.6022,7149407.0
2021-03-12 09:30:00,53.84,53.86,53.69,53.72,1957872.0,48.5648,48.5829,48.4295,48.4566,1957872.0
2021-03-12 09:40:00,53.71,53.89,53.69,53.87,1479470.0,48.4476,48.6099,48.4295,48.5919,1479470.0
2021-03-12 09:50:00,53.88,53.96,53.88,53.96,1505586.0,48.6009,48.6731,48.6009,48.6731,1505586.0
2021-03-12 10:00:00,53.96,53.97,53.87,53.9,1089230.0,48.6731,48.6821,48.5919,48.619,1089230.0
2021-03-12 10:10:00,53.91,53.91,53.77,53.77,951945.0,48.628,48.628,48.5017,48.5017,951945.0
2021-03-12 10:20:00,53.77,53.8,53.58,53.62,1798297.0,48.5017,48.5288,48.3303,48.3664,1798297.0
2021-03-12 10:30:00,53.62,53.75,53.58,53.71,2431095.0,48.3664,48.4837,48.3303,48.4476,2431095.0
2021-03-12 10:40:00,53.71,53.81,53.71,53.79,850215.0,48.4476,48.5378,48.4476,48.5197,850215.0
2021-03-12 10:50:00,53.79,53.8,53.67,53.74,1823754.0,48.5197,48.5288,48.4115,48.4746,1823754.0
2021-03-12 11:00:00,53.74,53.78,53.67,53.78,868317.0,48.4746,48.5107,48.4115,48.5107,868317.0
2021-03-12 11:10:00,53.78,53.81,53.75,53.76,957449.0,48.5107,48.5378,48.4837,48.4927,957449.0
2021-03-12 11:20:00,53.76,53.85,53.75,53.84,531595.0,48.4927,48.5739,48.4837,48.5648,531595.0
2021-03-12 11:30:00,53.83,53.9,53.8,53.87,1266186.0,48.5558,48.619,48.5288,48.5919,1266186.0
2021-03-12 11:40:00,53.86,53.94,53.84,53.91,1156388.0,48.5829,48.655,48.5648,48.628,1156388.0
2021-03-12 11:50:00,53.91,53.98,53.88,53.9,493500.0,48.628,48.6911,48.6009,48.619,493500.0
2021-03-12 12:00:00,53.89,53.92,53.84,53.88,742413.0,48.6099,48.637,48.5648,48.6009,742413.0
2021-03-12 12:10:00,53.88,53.92,53.86,53.9,487102.0,48.6009,48.637,48.5829,48.619,487102.0
2021-03-12 12:20:00,53.9,53.91,53.87,53.9,617840.0,48.619,48.628,48.5919,48.619,617840.0
2021-03-12 12:30:00,53.9,53.97,53.89,53.94,801606.0,48.619,48.6821,48.6099,48.655,801606.0
2021-03-12 12:40:00,53.94,53.95,53.86,53.87,795452.0,48.655,48.6641,48.5829,48.5919,795452.0
2021-03-12 12:50:00,53.87,53.88,53.79,53.79,633189.0,48.5919,48.6009,48.5197,48.5197,633189.0
2021-03-12 13:00:00,53.79,53.82,53.76,53.8,491858.0,48.5197,48.5468,48.4927,48.5288,491858.0
2021-03-12 13:10:00,53.8,53.83,53.78,53.79,401437.0,48.5288,48.5558,48.5107,48.5197,401437.0
2021-03-12 13:20:00,53.79,53.83,53.79,53.82,421178.0,48.5197,48.5558,48.5197,48.5468,421178.0
2021-03-12 13:30:00,53.83,53.84,53.79,53.82,535916.0,48.5558,48.5648,48.5197,48.5468,535916.0
2021-03-12 13:40:00,53.82,53.83,53.77,53.79,650130.0,48.5468,48.5558,48.5017,48.5197,650130.0
2021-03-12 13:50:00,53.79,53.84,53.78,53.82,457704.0,48.5197,48.5648,48.5107,48.5468,457704.0
2021-03-12 14:00:00,53.82,53.86,53.81,53.84,469170.0,48.5468,48.5829,48.5378,48.5648,469170.0
2021-03-12 14:10:00,53.83,53.86,53.82,53.85,676388.0,48.5558,48.5829,48.5468,48.5739,676388.0
2021-03-12 14:20:00,53.84,53.85,53.81,53.85,813476.0,48.5648,48.5739,48.5378,48.5739,813476.0
2021-03-12 14:30:00,53.85,53.88,53.84,53.87,311860.0,48.5739,48.6009,48.5648,48.5919,311860.0
2021-03-12 14:40:00,53.87,53.92,53.87,53.89,268017.0,48.5919,48.637,48.5919,48.6099,268017.0
2021-03-12 14:50:00,53.89,53.92,53.87,53.88,800669.0,48.6099,48.637,48.5919,48.6009,800669.0
2021-03-12 15:00:00,53.88,53.89,53.83,53.85,399703.0,48.6009,48.6099,48.5558,48.5739,399703.0
2021-03-12 15:10:00,53.84,53.87,53.81,53.86,443843.0,48.5648,48.5919,48.5378,48.5829,443843.0
2021-03-12 15:20:00,53.86,53.89,53.85,53.87,593091.0,48.5829,48.6099,48.5739,48.5919,593091.0
2021-03-12 15:30:00,53.87,53.96,53.86,53.96,814727.0,48.5919,48.6731,48.5829,48.6731,814727.0
2021-03-12 15:40:00,53.96,53.97,53.94,53.95,673946.0,48.6731,48.6821,48.655,48.6641,673946.0
2021-03-12 15:50:00,53.95,53.99,53.91,53.98,2746899.0,48.6641,48.7001,48.628,48.6911,2746899.0
2021-03-15 09:30:00,53.75,53.78,53.59,53.69,1511083.0,48.4837,48.5107,48.3393,48.4295,1511083.0
2021-03-15 09:40:00,53.7,53.71,53.62,53.68,1527518.0,48.4386,48.4476,48.3664,48.4205,1527518.0
2021-03-15 09:50:00,53.68,53.83,53.67,53.8,1485768.0,48.4205,48.5558,48.4115,48.5288,1485768.0
2021-03-15 10:00:00,53.79,53.83,53.75,53.76,825284.0,48.5197,48.5558,48.4837,48.4927,825284.0
2021-03-15 10:10:00,53.76,53.86,53.76,53.82,987418.0,48.4927,48.5829,48.4927,48.5468,987418.0
2021-03-15 10:20:00,53.82,53.84,53.73,53.75,1070987.0,48.5468,48.5648,48.4656,48.4837,1070987.0
2021-03-15 10:30:00,53.76,53.82,53.71,53.78,476033.0,48.4927,48.5468,48.4476,48.5107,476033.0
2021-03-15 10:40:00,53.77,53.93,53.77,53.91,746246.0,48.5017,48.646,48.5017,48.628,746246.0
2021-03-15 10:50:00,53.91,53.98,53.89,53.94,449096.0,48.628,48.6911,48.6099,48.655,449096.0
2021-03-15 11:00:00,53.93,53.96,53.9,53.91,1127684.0,48.646,48.6731,48.619,48.628,1127684.0
2021-03-15 11:10:00,53.91,53.93,53.88,53.88,874311.0,48.628,48.646,48.6009,48.6009,874311.0
2021-03-15 11:20:00,53.88,53.88,53.74,53.75,569722.0,48.6009,48.6009,48.4746,48.4837,569722.0
2021-03-15 11:30:00,53.75,53.75,53.58,53.65,623293.0,48.4837,48.4837,48.3303,48.3935,623293.0
2021-03-15 11:40:00,53.65,53.75,53.64,53.73,754429.0,48.3935,48.4837,48.3844,48.4656,754429.0
2021-03-15 11:50:00,53.72,53.8,53.68,53.76,689960.0,48.4566,48.5288,48.4205,48.4927,689960.0
2021-03-15 12:00:00,53.76,53.82,53.74,53.78,421620.0,48.4927,48.5468,48.4746,48.5107,421620.0
2021-03-15 12:10:00,53.78,53.83,53.78,53.78,326647.0,48.5107,48.5558,48.5107,48.5107,326647.0
2021-03-15 12:20:00,53.78,53.85,53.78,53.85,429227.0,48.5107,48.5739,48.5107,48.5739,429227.0
2021-03-15 12:30:00,53.84,53.91,53.83,53.88,349315.0,48.5648,48.628,48.5558,48.6009,349315.0
2021-03-15 12:40:00,53.88,53.93,53.86,53.92,331638.0,48.6009,48.646,48.5829,48.637,331638.0
2021-03-15 12:50:00,53.91,53.94,53.89,53.93,342330.0,48.628,48.655,48.6099,48.646,342330.0
2021-03-15 13:00:00,53.93,53.95,53.92,53.92,184609.0,48.646,48.6641,48.637,48.637,184609.0
2021-03-15 13:10:00,53.92,53.94,53.88,53.94,226094.0,48.637,48.655,48.6009,48.655,226094.0
2021-03-15 13:20:00,53.94,53.97,53.92,53.95,218128.0,48.655,48.6821,48.637,48.6641,218128.0
2021-03-15 13:30:00,53.95,53.96,53.92,53.96,580344.0,48.6641,48.6731,48.637,48.6731,580344.0
2021-03-15 13:40:00,53.96,54.01,53.95,54.01,1816648.0,48.6731,48.7182,48.6641,48.7182,1816648.0
2021-03-15 13:50:00,54.01,54.04,54.0,54.03,243959.0,48.7182,48.7452,48.7092,48.7362,243959.0
2021-03-15 14:00:00,54.03,54.07,54.02,54.07,505484.0,48.7362,48.7723,48.7272,48.7723,505484.0
2021-03-15 14:10:00,54.07,54.07,54.05,54.05,146663.0,48.7723,48.7723,48.7543,48.7543,146663.0
2021-03-15 14:20:00,54.05,54.11,54.05,54.08,515566.0,48.7543,48.8084,48.7543,48.7813,515566.0
2021-03-15 14:30:00,54.08,54.1,54.06,54.08,273117.0,48.7813,48.7994,48.7633,48.7813,273117.0
2021-03-15 14:40:00,54.08,54.1,54.06,54.07,198228.0,48.7813,48.7994,48.7633,48.7723,198228.0
2021-03-15 14:50:00,54.07,54.08,54.02,54.04,214304.0,48.7723,48.7813,48.7272,48.7452,214304.0
2021-03-15 15:00:00,54.04,54.07,54.04,54.07,489061.0,48.7452,48.7723,48.7452,48.7723,489061.0
2021-03-15 15:10:00,54.07,54.08,54.04,54.05,264704.0,48.7723,48.7813,48.7452,48.7543,264704.0
2021-03-15 15:20:00,54.05,54.06,53.99,54.01,394198.0,48.7543,48.7633,48.7001,48.7182,394198.0
2021-03-15 15:30:00,54.01,54.05,54.0,54.05,292422.0,48.7182,48.7543,48.7092,48.7543,292422.0
2021-03-15 15:40:00,54.05,54.08,54.04,54.08,492899.0,48.7543,48.7813,48.7452,48.7813,492899.0
2021-03-15 15:50:00,54.08,54.13,54.05,54.11,4872823.0,48.7813,48.8264,48.7543,48.8084,4872823.0
2021-03-16 09:30:00,54.29,54.36,54.24,54.32,2730307.0,48.9708,49.0339,48.9257,48.9978,2730307.0
2021-03-16 09:40:00,54.32,54.46,54.31,54.41,2363943.0,48.9978,49.1241,48.9888,49.079,2363943.0
2021-03-16 09:50:00,54.4,54.41,54.3,54.34,565969.0,49.07,49.079,48.9798,49.0159,565969.0
2021-03-16 10:00:00,54.34,54.43,54.32,54.43,1346331.0,49.0159,49.097,48.9978,49.097,1346331.0
2021-03-16 10:10:00,54.43,54.46,54.39,54.45,1699662.0,49.097,49.1241,49.061,49.1151,1699662.0
2021-03-16 10:20:00,54.45,54.52,54.43,54.52,899123.0,49.1151,49.1782,49.097,49.1782,899123.0
2021-03-16 10:30:00,54.51,54.55,54.5,54.51,1469781.0,49.1692,49.2053,49.1602,49.1692,1469781.0
2021-03-16 10:40:00,54.51,54.52,54.44,54.47,473240.0,49.1692,49.1782,49.1061,49.1331,473240.0
2021-03-16 10:50:00,54.48,54.52,54.45,54.46,392594.0,49.1421,49.1782,49.1151,49.1241,392594.0
2021-03-16 11:00:00,54.45,54.47,54.4,54.41,460028.0,49.1151,49.1331,49.07,49.079,460028.0
2021-03-16 11:10:00,54.41,54.46,54.4,54.43,382657.0,49.079,49.1241,49.07,49.097,382657.0
2021-03-16 11:20:00,54.43,54.46,54.42,54.43,857376.0,49.097,49.1241,49.088,49.097,857376.0
2021-03-16 11:30:00,54.44,54.45,54.4,54.4,548997.0,49.1061,49.1151,49.07,49.07,548997.0
2021-03-16 11:40:00,54.39,54.43,54.37,54.4,449531.0,49.061,49.097,49.0429,49.07,449531.0
2021-03-16 11:50:00,54.39,54.44,54.37,54.43,722601.0,49.061,49.1061,49.0429,49.097,722601.0
2021-03-16 12:00:00,54.43,54.47,54.42,54.47,674355.0,49.097,49.1331,49.088,49.1331,674355.0
2021-03-16 12:10:00,54.47,54.47,54.38,54.39,621836.0,49.1331,49.1331,49.0519,49.061,621836.0
2021-03-16 12:20:00,54.39,54.41,54.29,54.35,1658873.0,49.061,49.079,48.9708,49.0249,1658873.0
2021-03-16 12:30:00,54.35,54.39,54.33,54.36,361086.0,49.0249,49.061,49.0068,49.0339,361086.0
2021-03-16 12:40:00,54.37,54.39,54.34,54.35,566444.0,49.0429,49.061,49.0159,49.0249,566444.0
2021-03-16 12:50:00,54.35,54.38,54.33,54.38,374729.0,49.0249,49.0519,49.0068,49.0519,374729.0
2021-03-16 13:00:00,54.38,54.51,54.37,54.45,1071851.0,49.0519,49.1692,49.0429,49.1151,1071851.0
2021-03-16 13:10:00,54.45,54.46,54.42,54.46,366995.0,49.1151,49.1241,49.088,49.1241,366995.0
2021-03-16 13:20:00,54.46,54.46,54.4,54.41,306250.0,49.1241,49.1241,49.07,49.079,306250.0
2021-03-16 13:30:00,54.42,54.43,54.33,54.34,307159.0,49.088,49.097,49.0068,49.0159,307159.0
2021-03-16 13:40:00,54.33,54.34,54.27,54.29,963015.0,49.0068,49.0159,48.9527,48.9708,963015.0
2021-03-16 13:50:00,54.29,54.31,54.26,54.29,283277.0,48.9708,48.9888,48.9437,48.9708,283277.0
2021-03-16 14:00:00,54.28,54.34,54.25,54.29,455097.0,48.9617,49.0159,48.9347,48.9708,455097.0
2021-03-16 14:10:00,54.29,54.31,54.27,54.28,474202.0,48.9708,48.9888,48.9527,48.9617,474202.0
2021-03-16 14:20:00,54.28,54.29,54.15,54.15,819330.0,48.9617,48.9708,48.8445,48.8445,819330.0
2021-03-16 14:30:00,54.15,54.21,54.14,54.16,889919.0,48.8445,48.8986,48.8355,48.8535,889919.0
2021-03-16 14:40:00,54.17,54.19,54.1,54.16,957307.0,48.8625,48.8806,48.7994,48.8535,957307.0
2021-03-16 14:50:00,54.16,54.24,54.15,54.24,238582.0,48.8535,48.9257,48.8445,48.9257,238582.0
2021-03-16 15:00:00,54.24,54.27,54.18,54.25,371317.0,48.9257,48.9527,48.8715,48.9347,371317.0
2021-03-16 15:10:00,54.25,54.3,54.25,54.3,165696.0,48.9347,48.9798,48.9347,48.9798,165696.0
2021-03-16 15:20:00,54.3,54.36,54.29,54.33,496799.0,48.9798,49.0339,48.9708,49.0068,496799.0
2021-03-16 15:30:00,54.33,54.4,54.32,54.39,520929.0,49.0068,49.07,48.9978,49.061,520929.0
2021-03-16 15:40:00,54.39,54.4,54.34,54.35,838877.0,49.061,49.07,49.0159,49.0249,838877.0
2021-03-16 15:50:00,54.35,54.39,54.28,54.36,3929903.0,49.0249,49.061,48.9617,49.0339,3929903.0
2021-03-17 09:30:00,53.65,53.67,53.52,53.57,1594277.0,48.3935,48.4115,48.2762,48.3213,1594277.0
2021-03-17 09:40:00,53.57,53.7,53.56,53.68,1673659.0,48.3213,48.4386,48.3123,48.4205,1673659.0
2021-03-17 09:50:00,53.68,53.69,53.62,53.67,647945.0,48.4205,48.4295,48.3664,48.4115,647945.0
2021-03-17 10:00:00,53.66,53.68,53.58,53.61,597723.0,48.4025,48.4205,48.3303,48.3574,597723.0
2021-03-17 10:10:00,53.62,53.74,53.6,53.73,585810.0,48.3664,48.4746,48.3484,48.4656,585810.0
2021-03-17 10:20:00,53.73,53.77,53.68,53.74,1181103.0,48.4656,48.5017,48.4205,48.4746,1181103.0
2021-03-17 10:30:00,53.74,53.77,53.69,53.75,1095891.0,48.4746,48.5017,48.4295,48.4837,1095891.0
2021-03-17 10:40:00,53.74,53.74,53.58,53.59,501212.0,48.4746,48.4746,48.3303,48.3393,501212.0
2021-03-17 10:50:00,53.58,53.64,53.57,53.61,399521.0,48.3303,48.3844,48.3213,48.3574,399521.0
2021-03-17 11:00:00,53.62,53.62,53.55,53.6,809515.0,48.3664,48.3664,48.3033,48.3484,809515.0
2021-03-17 11:10:00,53.6,53.67,53.59,53.67,292304.0,48.3484,48.4115,48.3393,48.4115,292304.0
2021-03-17 11:20:00,53.67,53.7,53.65,53.66,142057.0,48.4115,48.4386,48.3935,48.4025,142057.0
2021-03-17 11:30:00,53.67,53.67,53.58,53.59,456251.0,48.4115,48.4115,48.3303,48.3393,456251.0
2021-03-17 11:40:00,53.58,53.61,53.55,53.59,519086.0,48.3303,48.3574,48.3033,48.3393,519086.0
2021-03-17 11:50:00,53.59,53.64,53.56,53.57,624265.0,48.3393,48.3844,48.3123,48.3213,624265.0
2021-03-17 12:00:00,53.58,53.67,53.56,53.66,500904.0,48.3303,48.4115,48.3123,48.4025,500904.0
2021-03-17 12:10:00,53.65,53.71,53.64,53.71,264447.0,48.3935,48.4476,48.3844,48.4476,264447.0
2021-03-17 12:20:00,53.71,53.77,53.67,53.77,313356.0,48.4476,48.5017,48.4115,48.5017,313356.0
2021-03-17 12:30:00,53.76,53.76,53.66,53.69,322789.0,48.4927,48.4927,48.4025,48.4295,322789.0
2021-03-17 12:40:00,53.68,53.7,53.65,53.69,689327.0,48.4205,48.4386,48.3935,48.4295,689327.0
2021-03-17 12:50:00,53.68,53.71,53.65,53.67,265360.0,48.4205,48.4476,48.3935,48.4115,265360.0
2021-03-17 13:00:00,53.66,53.73,53.66,53.7,306640.0,48.4025,48.4656,48.4025,48.4386,306640.0
2021-03-17 13:10:00,53.71,53.79,53.69,53.78,334331.0,48.4476,48.5197,48.4295,48.5107,334331.0
2021-03-17 13:20:00,53.78,53.8,53.74,53.79,274263.0,48.5107,48.5288,48.4746,48.5197,274263.0
2021-03-17 13:30:00,53.79,53.8,53.77,53.79,160328.0,48.5197,48.5288,48.5017,48.5197,160328.0
2021-03-17 13:40:00,53.79,53.8,53.76,53.8,497792.0,48.5197,48.5288,48.4927,48.5288,497792.0
2021-03-17 13:50:00,53.79,53.79,53.75,53.78,279235.0,48.5197,48.5197,48.4837,48.5107,279235.0
2021-03-17 14:00:00,53.79,54.46,53.78,54.12,4402814.0,48.5197,49.1241,48.5107,48.8174,4402814.0
2021-03-17 14:10:00,54.12,54.33,54.12,54.26,3230630.0,48.8174,49.0068,48.8174,48.9437,3230630.0
2021-03-17 14:20:00,54.27,54.28,54.1,54.1,1160301.0,48.9527,48.9617,48.7994,48.7994,1160301.0
2021-03-17 14:30:00,54.1,54.33,54.06,54.32,1170000.0,48.7994,49.0068,48.7633,48.9978,1170000.0
2021-03-17 14:40:00,54.32,54.56,54.31,54.49,3200547.0,48.9978,49.2143,48.9888,49.1512,3200547.0
2021-03-17 14:50:00,54.5,54.58,54.48,54.54,1697805.0,49.1602,49.2323,49.1421,49.1963,1697805.0
2021-03-17 15:00:00,54.54,54.65,54.52,54.65,4964238.0,49.1963,49.2955,49.1782,49.2955,4964238.0
2021-03-17 15:10:00,54.65,54.66,54.55,54.56,2764947.0,49.2955,49.3045,49.2053,49.2143,2764947.0
2021-03-17 15:20:00,54.55,54.56,54.47,54.52,776038.0,49.2053,49.2143,49.1331,49.1782,776038.0
2021-03-17 15:30:00,54.52,54.62,54.48,54.49,703926.0,49.1782,49.2684,49.1421,49.1512,703926.0
2021-03-17 15:40:00,54.49,54.55,54.44,54.46,1247204.0,49.1512,49.2053,49.1061,49.1241,1247204.0
2021-03-17 15:50:00,54.46,54.47,54.39,54.4,2865437.0,49.1241,49.1331,49.061,49.07,2865437.0
2021-03-18 09:30:00,53.93,54.0,53.86,53.92,3082343.0,48.646,48.7092,48.5829,48.637,3082343.0
2021-03-18 09:40:00,53.92,54.0,53.77,53.78,1228228.0,48.637,48.7092,48.5017,48.5107,1228228.0
2021-03-18 09:50:00,53.78,53.89,53.74,53.89,3742507.0,48.5107,48.6099,48.4746,48.6099,3742507.0
2021-03-18 10:00:00,53.89,53.93,53.82,53.85,893922.0,48.6099,48.646,48.5468,48.5739,893922.0
2021-03-18 10:10:00,53.85,53.87,53.76,53.82,977460.0,48.5739,48.5919,48.4927,48.5468,977460.0
2021-03-18 10:20:00,53.83,53.91,53.79,53.87,308271.0,48.5558,48.628,48.5197,48.5919,308271.0
2021-03-18 10:30:00,53.86,53.98,53.8,53.96,532580.0,48.5829,48.6911,48.5288,48.6731,532580.0
2021-03-18 10:40:00,53.96,53.99,53.87,53.87,821939.0,48.6731,48.7001,48.5919,48.5919,821939.0
2021-03-18 10:50:00,53.87,53.96,53.82,53.92,872114.0,48.5919,48.6731,48.5468,48.637,872114.0
2021-03-18 11:00:00,53.92,54.01,53.91,53.99,677720.0,48.637,48.7182,48.628,48.7001,677720.0
2021-03-18 11:10:00,53.99,54.0,53.91,53.97,1460299.0,48.7001,48.7092,48.628,48.6821,1460299.0
2021-03-18 11:20:00,53.95,54.0,53.91,53.99,428652.0,48.6641,48.7092,48.628,48.7001,428652.0
2021-03-18 11:30:00,54.0,54.01,53.94,53.98,1329414.0,48.7092,48.7182,48.655,48.6911,1329414.0
2021-03-18 11:40:00,53.99,54.01,53.95,53.98,612512.0,48.7001,48.7182,48.6641,48.6911,612512.0
2021-03-18 11:50:00,53.98,54.02,53.94,54.01,537475.0,48.6911,48.7272,48.655,48.7182,537475.0
2021-03-18 12:00:00,54.01,54.07,53.99,54.06,536739.0,48.7182,48.7723,48.7001,48.7633,536739.0
2021-03-18 12:10:00,54.06,54.08,54.02,54.03,267023.0,48.7633,48.7813,48.7272,48.7362,267023.0
2021-03-18 12:20:00,54.02,54.09,54.01,54.05,262338.0,48.7272,48.7903,48.7182,48.7543,262338.0
2021-03-18 12:30:00,54.05,54.07,53.93,53.95,543304.0,48.7543,48.7723,48.646,48.6641,543304.0
2021-03-18 12:40:00,53.95,53.96,53.88,53.88,333496.0,48.6641,48.6731,48.6009,48.6009,333496.0
2021-03-18 12:50:00,53.89,53.89,53.76,53.77,410015.0,48.6099,48.6099,48.4927,48.5017,410015.0
2021-03-18 13:00:00,53.77,53.86,53.77,53.82,777797.0,48.5017,48.5829,48.5017,48.5468,777797.0
2021-03-18 13:10:00,53.82,53.91,53.79,53.9,494303.0,48.5468,48.628,48.5197,48.619,494303.0
2021-03-18 13:20:00,53.9,53.94,53.89,53.91,288507.0,48.619,48.655,48.6099,48.628,288507.0
2021-03-18 13:30:00,53.91,53.95,53.88,53.93,524713.0,48.628,48.6641,48.6009,48.646,524713.0
2021-03-18 13:40:00,53.92,53.95,53.9,53.92,465801.0,48.637,48.6641,48.619,48.637,465801.0
2021-03-18 13:50:00,53.92,53.96,53.92,53.95,472875.0,48.637,48.6731,48.637,48.6641,472875.0
2021-03-18 14:00:00,53.95,53.95,53.89,53.9,172810.0,48.6641,48.6641,48.6099,48.619,172810.0
2021-03-18 14:10:00,53.9,53.9,53.76,53.78,549012.0,48.619,48.619,48.4927,48.5107,549012.0
2021-03-18 14:20:00,53.78,53.81,53.73,53.73,485561.0,48.5107,48.5378,48.4656,48.4656,485561.0
2021-03-18 14:30:00,53.73,53.77,53.6,53.64,938423.0,48.4656,48.5017,48.3484,48.3844,938423.0
2021-03-18 14:40:00,53.64,53.64,53.55,53.64,837303.0,48.3844,48.3844,48.3033,48.3844,837303.0
2021-03-18 14:50:00,53.64,53.66,53.59,53.64,445186.0,48.3844,48.4025,48.3393,48.3844,445186.0
2021-03-18 15:00:00,53.64,53.66,53.57,53.62,759145.0,48.3844,48.4025,48.3213,48.3664,759145.0
2021-03-18 15:10:00,53.62,53.67,53.55,53.58,2142393.0,48.3664,48.4115,48.3033,48.3303,2142393.0
2021-03-18 15:20:00,53.59,53.6,53.5,53.57,722314.0,48.3393,48.3484,48.2582,48.3213,722314.0
2021-03-18 15:30:00,53.57,53.59,53.48,53.48,982107.0,48.3213,48.3393,48.2401,48.2401,982107.0
2021-03-18 15:40:00,53.48,53.5,53.39,53.42,2025981.0,48.2401,48.2582,48.1589,48.186,2025981.0
2021-03-18 15:50:00,53.41,53.48,53.4,53.45,4357036.0,48.177,48.2401,48.168,48.2131,4357036.0
2021-03-19 09:30:00,53.5,53.63,53.5,53.56,1878750.0,48.2582,48.3754,48.2582,48.3123,1878750.0
2021-03-19 09:40:00,53.56,53.56,53.39,53.41,1580247.0,48.3123,48.3123,48.1589,48.177,1580247.0
2021-03-19 09:50:00,53.42,53.57,53.41,53.52,1829059.0,48.186,48.3213,48.177,48.2762,1829059.0
2021-03-19 10:00:00,53.52,53.52,53.33,53.44,1385501.0,48.2762,48.2762,48.1048,48.204,1385501.0
2021-03-19 10:10:00,53.44,53.57,53.39,53.57,1033272.0,48.204,48.3213,48.1589,48.3213,1033272.0
2021-03-19 10:20:00,53.57,53.67,53.56,53.65,753216.0,48.3213,48.4115,48.3123,48.3935,753216.0
2021-03-19 10:30:00,53.65,53.72,53.54,53.72,968762.0,48.3935,48.4566,48.2942,48.4566,968762.0
2021-03-19 10:40:00,53.72,53.79,53.69,53.7,1241917.0,48.4566,48.5197,48.4295,48.4386,1241917.0
2021-03-19 10:50:00,53.69,53.78,53.68,53.74,757745.0,48.4295,48.5107,48.4205,48.4746,757745.0
2021-03-19 11:00:00,53.75,53.75,53.67,53.7,832253.0,48.4837,48.4837,48.4115,48.4386,832253.0
2021-03-19 11:10:00,53.7,53.72,53.65,53.68,473673.0,48.4386,48.4566,48.3935,48.4205,473673.0
2021-03-19 11:20:00,53.67,53.7,53.55,53.65,962386.0,48.4115,48.4386,48.3033,48.3935,962386.0
2021-03-19 11:30:00,53.65,53.76,53.63,53.75,710307.0,48.3935,48.4927,48.3754,48.4837,710307.0
2021-03-19 11:40:00,53.75,53.82,53.73,53.81,851540.0,48.4837,48.5468,48.4656,48.5378,851540.0
2021-03-19 11:50:00,53.82,53.87,53.76,53.84,1074408.0,48.5468,48.5919,48.4927,48.5648,1074408.0
2021-03-19 12:00:00,53.84,53.91,53.84,53.91,497756.0,48.5648,48.628,48.5648,48.628,497756.0
2021-03-19 12:10:00,53.91,53.92,53.86,53.91,1076122.0,48.628,48.637,48.5829,48.628,1076122.0
2021-03-19 12:20:00,53.91,53.93,53.86,53.87,292699.0,48.628,48.646,48.5829,48.5919,292699.0
2021-03-19 12:30:00,53.86,53.91,53.85,53.86,168889.0,48.5829,48.628,48.5739,48.5829,168889.0
2021-03-19 12:40:00,53.86,53.97,53.86,53.97,202035.0,48.5829,48.6821,48.5829,48.6821,202035.0
2021-03-19 12:50:00,53.97,54.01,53.95,54.01,464032.0,48.6821,48.7182,48.6641,48.7182,464032.0
2021-03-19 13:00:00,54.01,54.02,53.94,53.97,553442.0,48.7182,48.7272,48.655,48.6821,553442.0
2021-03-19 13:10:00,53.97,54.02,53.96,54.0,321043.0,48.6821,48.7272,48.6731,48.7092,321043.0
2021-03-19 13:20:00,54.0,54.02,53.99,54.01,335740.0,48.7092,48.7272,48.7001,48.7182,335740.0
2021-03-19 13:30:00,54.01,54.02,53.92,53.95,521903.0,48.7182,48.7272,48.637,48.6641,521903.0
2021-03-19 13:40:00,53.96,54.0,53.94,53.99,171128.0,48.6731,48.7092,48.655,48.7001,171128.0
2021-03-19 13:50:00,54.0,54.01,53.93,53.97,535413.0,48.7092,48.7182,48.646,48.6821,535413.0
2021-03-19 14:00:00,53.97,54.02,53.97,53.98,1167067.0,48.6821,48.7272,48.6821,48.6911,1167067.0
2021-03-19 14:10:00,53.98,54.02,53.96,53.99,553921.0,48.6911,48.7272,48.6731,48.7001,553921.0
2021-03-19 14:20:00,53.99,54.02,53.94,54.01,452365.0,48.7001,48.7272,48.655,48.7182,452365.0
2021-03-19 14:30:00,54.01,54.02,53.98,54.0,479441.0,48.7182,48.7272,48.6911,48.7092,479441.0
2021-03-19 14:40:00,54.0,54.01,53.97,54.01,614428.0,48.7092,48.7182,48.6821,48.7182,614428.0
2021-03-19 14:50:00,54.01,54.05,53.97,54.04,296912.0,48.7182,48.7543,48.6821,48.7452,296912.0
2021-03-19 15:00:00,54.04,54.05,53.96,53.97,234681.0,48.7452,48.7543,48.6731,48.6821,234681.0
2021-03-19 15:10:00,53.97,53.98,53.92,53.94,366071.0,48.6821,48.6911,48.637,48.655,366071.0
2021-03-19 15:20:00,53.93,53.96,53.92,53.95,393753.0,48.646,48.6731,48.637,48.6641,393753.0
2021-03-19 15:30:00,53.96,54.03,53.94,54.02,460157.0,48.6731,48.7362,48.655,48.7272,460157.0
2021-03-19 15:40:00,54.02,54.03,53.96,53.98,1174441.0,48.7272,48.7362,48.6731,48.6911,1174441.0
2021-03-19 15:50:00,53.98,54.03,53.95,54.01,7593758.0,48.6911,48.7362,48.6641,48.7182,7593758.0
2021-03-22 09:30:00,53.74,53.82,53.71,53.75,1524292.0,48.4746,48.5468,48.4476,48.4837,1524292.0
2021-03-22 09:40:00,53.75,53.77,53.55,53.61,1452931.0,48.4837,48.5017,48.3033,48.3574,1452931.0
2021-03-22 09:50:00,53.62,53.77,53.61,53.7,602696.0,48.3664,48.5017,48.3574,48.4386,602696.0
2021-03-22 10:00:00,53.7,53.74,53.65,53.69,581800.0,48.4386,48.4746,48.3935,48.4295,581800.0
2021-03-22 10:10:00,53.69,53.74,53.66,53.73,241750.0,48.4295,48.4746,48.4025,48.4656,241750.0
2021-03-22 10:20:00,53.73,53.77,53.71,53.74,588972.0,48.4656,48.5017,48.4476,48.4746,588972.0
2021-03-22 10:30:00,53.75,53.78,53.72,53.76,292348.0,48.4837,48.5107,48.4566,48.4927,292348.0
2021-03-22 10:40:00,53.76,53.85,53.72,53.83,486508.0,48.4927,48.5739,48.4566,48.5558,486508.0
2021-03-22 10:50:00,53.83,53.85,53.77,53.78,376470.0,48.5558,48.5739,48.5017,48.5107,376470.0
2021-03-22 11:00:00,53.79,53.84,53.77,53.83,555157.0,48.5197,48.5648,48.5017,48.5558,555157.0
2021-03-22 11:10:00,53.83,53.86,53.75,53.79,610020.0,48.5558,48.5829,48.4837,48.5197,610020.0
2021-03-22 11:20:00,53.8,53.86,53.79,53.84,148861.0,48.5288,48.5829,48.5197,48.5648,148861.0
2021-03-22 11:30:00,53.84,53.89,53.82,53.86,254458.0,48.5648,48.6099,48.5468,48.5829,254458.0
2021-03-22 11:40:00,53.86,53.88,53.83,53.86,322329.0,48.5829,48.6009,48.5558,48.5829,322329.0
2021-03-22 11:50:00,53.86,53.87,53.82,53.84,216382.0,48.5829,48.5919,48.5468,48.5648,216382.0
2021-03-22 12:00:00,53.84,53.89,53.83,53.89,355857.0,48.5648,48.6099,48.5558,48.6099,355857.0
2021-03-22 12:10:00,53.89,53.9,53.87,53.9,223212.0,48.6099,48.619,48.5919,48.619,223212.0
2021-03-22 12:20:00,53.9,53.99,53.89,53.98,2300766.0,48.619,48.7001,48.6099,48.6911,2300766.0
2021-03-22 12:30:00,53.98,53.99,53.93,53.94,504055.0,48.6911,48.7001,48.646,48.655,504055.0
2021-03-22 12:40:00,53.93,53.99,53.92,53.98,370562.0,48.646,48.7001,48.637,48.6911,370562.0
2021-03-22 12:50:00,53.98,53.99,53.95,53.98,533617.0,48.6911,48.7001,48.6641,48.6911,533617.0
2021-03-22 13:00:00,53.99,53.99,53.94,53.95,279302.0,48.7001,48.7001,48.655,48.6641,279302.0
2021-03-22 13:10:00,53.95,53.97,53.92,53.96,242342.0,48.6641,48.6821,48.637,48.6731,242342.0
2021-03-22 13:20:00,53.96,53.98,53.94,53.94,230615.0,48.6731,48.6911,48.655,48.655,230615.0
2021-03-22 13:30:00,53.94,53.98,53.94,53.98,379289.0,48.655,48.6911,48.655,48.6911,379289.0
2021-03-22 13:40:00,53.98,54.01,53.97,54.01,144521.0,48.6911,48.7182,48.6821,48.7182,144521.0
2021-03-22 13:50:00,54.01,54.03,54.0,54.02,250190.0,48.7182,48.7362,48.7092,48.7272,250190.0
2021-03-22 14:00:00,54.02,54.04,54.0,54.04,126330.0,48.7272,48.7452,48.7092,48.7452,126330.0
2021-03-22 14:10:00,54.04,54.06,54.03,54.05,171989.0,48.7452,48.7633,48.7362,48.7543,171989.0
2021-03-22 14:20:00,54.05,54.05,54.0,54.03,264637.0,48.7543,48.7543,48.7092,48.7362,264637.0
2021-03-22 14:30:00,54.04,54.08,54.03,54.07,267258.0,48.7452,48.7813,48.7362,48.7723,267258.0
2021-03-22 14:40:00,54.07,54.08,54.04,54.05,166310.0,48.7723,48.7813,48.7452,48.7543,166310.0
2021-03-22 14:50:00,54.05,54.06,54.04,54.05,133406.0,48.7543,48.7633,48.7452,48.7543,133406.0
2021-03-22 15:00:00,54.05,54.07,54.04,54.06,78023.0,48.7543,48.7723,48.7452,48.7633,78023.0
2021-03-22 15:10:00,54.06,54.07,53.98,53.98,437950.0,48.7633,48.7723,48.6911,48.6911,437950.0
2021-03-22 15:20:00,53.98,54.0,53.95,53.96,1175560.0,48.6911,48.7092,48.6641,48.6731,1175560.0
2021-03-22 15:30:00,53.95,53.98,53.93,53.96,600383.0,48.6641,48.6911,48.646,48.6731,600383.0
2021-03-22 15:40:00,53.96,53.97,53.92,53.94,537629.0,48.6731,48.6821,48.637,48.655,537629.0
2021-03-22 15:50:00,53.93,53.95,53.9,53.94,1991193.0,48.646,48.6641,48.619,48.655,1991193.0
2021-03-23 09:30:00,53.22,53.3,53.16,53.27,3645570.0,48.0056,48.0778,47.9515,48.0507,3645570.0
2021-03-23 09:40:00,53.28,53.28,53.19,53.2,787734.0,48.0597,48.0597,47.9785,47.9875,787734.0
2021-03-23 09:50:00,53.2,53.22,53.14,53.21,961381.0,47.9875,48.0056,47.9334,47.9966,961381.0
2021-03-23 10:00:00,53.2,53.28,53.14,53.2,2686158.0,47.9875,48.0597,47.9334,47.9875,2686158.0
2021-03-23 10:10:00,53.2,53.31,53.2,53.28,947637.0,47.9875,48.0868,47.9875,48.0597,947637.0
2021-03-23 10:20:00,53.29,53.29,53.22,53.25,258357.0,48.0687,48.0687,48.0056,48.0327,258357.0
2021-03-23 10:30:00,53.25,53.25,53.1,53.12,910930.0,48.0327,48.0327,47.8973,47.9154,910930.0
2021-03-23 10:40:00,53.12,53.2,53.1,53.2,715099.0,47.9154,47.9875,47.8973,47.9875,715099.0
2021-03-23 10:50:00,53.2,53.3,53.19,53.28,686745.0,47.9875,48.0778,47.9785,48.0597,686745.0
2021-03-23 11:00:00,53.28,53.34,53.23,53.34,640216.0,48.0597,48.1138,48.0146,48.1138,640216.0
2021-03-23 11:10:00,53.34,53.4,53.31,53.36,591570.0,48.1138,48.168,48.0868,48.1319,591570.0
2021-03-23 11:20:00,53.37,53.38,53.32,53.33,478001.0,48.1409,48.1499,48.0958,48.1048,478001.0
2021-03-23 11:30:00,53.33,53.37,53.23,53.25,286590.0,48.1048,48.1409,48.0146,48.0327,286590.0
2021-03-23 11:40:00,53.25,53.27,53.2,53.25,599536.0,48.0327,48.0507,47.9875,48.0327,599536.0
2021-03-23 11:50:00,53.24,53.29,53.22,53.29,543615.0,48.0236,48.0687,48.0056,48.0687,543615.0
2021-03-23 12:00:00,53.29,53.33,53.2,53.26,783040.0,48.0687,48.1048,47.9875,48.0417,783040.0
2021-03-23 12:10:00,53.26,53.27,53.22,53.26,933590.0,48.0417,48.0507,48.0056,48.0417,933590.0
2021-03-23 12:20:00,53.26,53.32,53.24,53.27,1124904.0,48.0417,48.0958,48.0236,48.0507,1124904.0
2021-03-23 12:30:00,53.28,53.31,53.23,53.3,942124.0,48.0597,48.0868,48.0146,48.0778,942124.0
2021-03-23 12:40:00,53.3,53.32,53.27,53.29,609301.0,48.0778,48.0958,48.0507,48.0687,609301.0
2021-03-23 12:50:00,53.29,53.35,53.27,53.35,428242.0,48.0687,48.1229,48.0507,48.1229,428242.0
2021-03-23 13:00:00,53.35,53.36,53.28,53.31,543902.0,48.1229,48.1319,48.0597,48.0868,543902.0
2021-03-23 13:10:00,53.3,53.34,53.28,53.3,700650.0,48.0778,48.1138,48.0597,48.0778,700650.0
2021-03-23 13:20:00,53.3,53.31,53.23,53.26,315087.0,48.0778,48.0868,48.0146,48.0417,315087.0
2021-03-23 13:30:00,53.26,53.27,53.22,53.23,189477.0,48.0417,48.0507,48.0056,48.0146,189477.0
2021-03-23 13:40:00,53.23,53.23,53.18,53.22,422011.0,48.0146,48.0146,47.9695,48.0056,422011.0
2021-03-23 13:50:00,53.22,53.24,53.15,53.18,380043.0,48.0056,48.0236,47.9424,47.9695,380043.0
2021-03-23 14:00:00,53.19,53.21,53.13,53.21,239662.0,47.9785,47.9966,47.9244,47.9966,239662.0
2021-03-23 14:10:00,53.2,53.22,53.16,53.18,263646.0,47.9875,48.0056,47.9515,47.9695,263646.0
2021-03-23 14:20:00,53.19,53.23,53.16,53.2,467604.0,47.9785,48.0146,47.9515,47.9875,467604.0
2021-03-23 14:30:00,53.21,53.24,53.17,53.2,371593.0,47.9966,48.0236,47.9605,47.9875,371593.0
2021-03-23 14:40:00,53.2,53.21,53.15,53.19,373227.0,47.9875,47.9966,47.9424,47.9785,373227.0
2021-03-23 14:50:00,53.18,53.18,52.99,53.0,1004078.0,47.9695,47.9695,47.7981,47.8071,1004078.0
2021-03-23 15:00:00,53.0,53.08,52.98,53.04,701963.0,47.8071,47.8793,47.7891,47.8432,701963.0
2021-03-23 15:10:00,53.04,53.05,52.95,52.98,686922.0,47.8432,47.8522,47.762,47.7891,686922.0
2021-03-23 15:20:00,52.97,52.97,52.9,52.93,687043.0,47.7801,47.7801,47.7169,47.744,687043.0
2021-03-23 15:30:00,52.92,52.95,52.86,52.89,739273.0,47.735,47.762,47.6809,47.7079,739273.0
2021-03-23 15:40:00,52.88,52.96,52.86,52.93,1354561.0,47.6989,47.7711,47.6809,47.744,1354561.0
2021-03-23 15:50:00,52.93,52.94,52.86,52.91,2588565.0,47.744,47.753,47.6809,47.726,2588565.0
2021-03-24 09:30:00,52.55,52.63,52.44,52.46,2820001.0,47.4012,47.4734,47.302,47.3201,2820001.0
2021-03-24 09:40:00,52.45,52.49,52.39,52.41,2512912.0,47.311,47.3471,47.2569,47.275,2512912.0
2021-03-24 09:50:00,52.41,52.44,52.33,52.34,1462814.0,47.275,47.302,47.2028,47.2118,1462814.0
2021-03-24 10:00:00,52.34,52.4,52.31,52.33,764853.0,47.2118,47.2659,47.1848,47.2028,764853.0
2021-03-24 10:10:00,52.33,52.37,52.19,52.21,1178519.0,47.2028,47.2389,47.0765,47.0945,1178519.0
2021-03-24 10:20:00,52.21,52.27,52.2,52.27,861781.0,47.0945,47.1487,47.0855,47.1487,861781.0
2021-03-24 10:30:00,52.26,52.3,52.22,52.26,967745.0,47.1396,47.1757,47.1036,47.1396,967745.0
2021-03-24 10:40:00,52.26,52.35,52.23,52.33,817657.0,47.1396,47.2208,47.1126,47.2028,817657.0
2021-03-24 10:50:00,52.33,52.4,52.28,52.34,946035.0,47.2028,47.2659,47.1577,47.2118,946035.0
2021-03-24 11:00:00,52.34,52.45,52.33,52.43,1145441.0,47.2118,47.311,47.2028,47.293,1145441.0
2021-03-24 11:10:00,52.43,52.46,52.37,52.4,692358.0,47.293,47.3201,47.2389,47.2659,692358.0
2021-03-24 11:20:00,52.39,52.46,52.39,52.43,300978.0,47.2569,47.3201,47.2569,47.293,300978.0
2021-03-24 11:30:00,52.43,52.44,52.32,52.36,555574.0,47.293,47.302,47.1938,47.2299,555574.0
2021-03-24 11:40:00,52.36,52.38,52.3,52.31,492149.0,47.2299,47.2479,47.1757,47.1848,492149.0
2021-03-24 11:50:00,52.31,52.32,52.21,52.28,456092.0,47.1848,47.1938,47.0945,47.1577,456092.0
2021-03-24 12:00:00,52.28,52.37,52.26,52.37,1060648.0,47.1577,47.2389,47.1396,47.2389,1060648.0
2021-03-24 12:10:00,52.36,52.37,52.29,52.3,989484.0,47.2299,47.2389,47.1667,47.1757,989484.0
2021-03-24 12:20:00,52.3,52.32,52.24,52.31,682778.0,47.1757,47.1938,47.1216,47.1848,682778.0
2021-03-24 12:30:00,52.3,52.32,52.25,52.29,339925.0,47.1757,47.1938,47.1306,47.1667,339925.0
2021-03-24 12:40:00,52.29,52.3,52.22,52.23,474306.0,47.1667,47.1757,47.1036,47.1126,474306.0
2021-03-24 12:50:00,52.23,52.24,52.17,52.21,683216.0,47.1126,47.1216,47.0585,47.0945,683216.0
2021-03-24 13:00:00,52.21,52.21,52.07,52.16,1344000.0,47.0945,47.0945,46.9683,47.0494,1344000.0
2021-03-24 13:10:00,52.16,52.17,52.04,52.1,862141.0,47.0494,47.0585,46.9412,46.9953,862141.0
2021-03-24 13:20:00,52.1,52.16,52.09,52.15,737625.0,46.9953,47.0494,46.9863,47.0404,737625.0
2021-03-24 13:30:00,52.15,52.22,52.14,52.22,525133.0,47.0404,47.1036,47.0314,47.1036,525133.0
2021-03-24 13:40:00,52.21,52.23,52.12,52.23,1313008.0,47.0945,47.1126,47.0134,47.1126,1313008.0
2021-03-24 13:50:00,52.23,52.26,52.19,52.21,905438.0,47.1126,47.1396,47.0765,47.0945,905438.0
2021-03-24 14:00:00,52.21,52.23,52.15,52.21,682604.0,47.0945,47.1126,47.0404,47.0945,682604.0
2021-03-24 14:10:00,52.2,52.24,52.18,52.22,643768.0,47.0855,47.1216,47.0675,47.1036,643768.0
2021-03-24 14:20:00,52.21,52.25,52.14,52.14,687267.0,47.0945,47.1306,47.0314,47.0314,687267.0
2021-03-24 14:30:00,52.14,52.14,52.06,52.09,736020.0,47.0314,47.0314,46.9592,46.9863,736020.0
2021-03-24 14:40:00,52.08,52.12,52.02,52.11,992910.0,46.9773,47.0134,46.9232,47.0043,992910.0
2021-03-24 14:50:00,52.11,52.11,51.96,51.97,491902.0,47.0043,47.0043,46.869,46.8781,491902.0
2021-03-24 15:00:00,51.96,52.03,51.94,52.0,316704.0,46.869,46.9322,46.851,46.9051,316704.0
2021-03-24 15:10:00,52.0,52.02,51.95,52.0,496508.0,46.9051,46.9232,46.86,46.9051,496508.0
2021-03-24 15:20:00,52.0,52.0,51.88,51.94,872185.0,46.9051,46.9051,46.7969,46.851,872185.0
2021-03-24 15:30:00,51.94,51.94,51.83,51.84,1188362.0,46.851,46.851,46.7518,46.7608,1188362.0
2021-03-24 15:40:00,51.84,51.87,51.8,51.83,924716.0,46.7608,46.7879,46.7247,46.7518,924716.0
2021-03-24 15:50:00,51.82,51.83,51.69,51.69,3055463.0,46.7428,46.7518,46.6255,46.6255,3055463.0
2021-03-25 09:30:00,51.56,51.8,51.51,51.78,1919288.0,46.5082,46.7247,46.4631,46.7067,1919288.0
2021-03-25 09:40:00,51.78,51.88,51.77,51.84,1412940.0,46.7067,46.7969,46.6977,46.7608,1412940.0
2021-03-25 09:50:00,51.83,51.83,51.66,51.81,1326336.0,46.7518,46.7518,46.5984,46.7337,1326336.0
2021-03-25 10:00:00,51.81,51.94,51.78,51.93,1393725.0,46.7337,46.851,46.7067,46.842,1393725.0
2021-03-25 10:10:00,51.92,51.97,51.82,51.89,1072419.0,46.833,46.8781,46.7428,46.8059,1072419.0
2021-03-25 10:20:00,51.89,51.97,51.84,51.85,1425654.0,46.8059,46.8781,46.7608,46.7698,1425654.0
2021-03-25 10:30:00,51.85,51.86,51.76,51.83,1284158.0,46.7698,46.7788,46.6886,46.7518,1284158.0
2021-03-25 10:40:00,51.83,51.84,51.68,51.69,1060566.0,46.7518,46.7608,46.6165,46.6255,1060566.0
2021-03-25 10:50:00,51.69,51.69,51.59,51.68,1763914.0,46.6255,46.6255,46.5353,46.6165,1763914.0
2021-03-25 11:00:00,51.68,51.68,51.58,51.59,1094522.0,46.6165,46.6165,46.5263,46.5353,1094522.0
2021-03-25 11:10:00,51.59,51.7,51.56,51.69,2328054.0,46.5353,46.6345,46.5082,46.6255,2328054.0
2021-03-25 11:20:00,51.69,51.71,51.61,51.68,2400702.0,46.6255,46.6435,46.5533,46.6165,2400702.0
2021-03-25 11:30:00,51.68,51.8,51.66,51.78,2137989.0,46.6165,46.7247,46.5984,46.7067,2137989.0
2021-03-25 11:40:00,51.78,51.79,51.67,51.72,1765630.0,46.7067,46.7157,46.6075,46.6526,1765630.0
2021-03-25 11:50:00,51.71,51.8,51.69,51.78,1834909.0,46.6435,46.7247,46.6255,46.7067,1834909.0
2021-03-25 12:00:00,51.79,51.89,51.78,51.88,2378113.0,46.7157,46.8059,46.7067,46.7969,2378113.0
2021-03-25 12:10:00,51.88,51.95,51.81,51.94,2515106.0,46.7969,46.86,46.7337,46.851,2515106.0
2021-03-25 12:20:00,51.93,52.03,51.93,52.02,2491133.0,46.842,46.9322,46.842,46.9232,2491133.0
2021-03-25 12:30:00,52.02,52.03,51.97,51.98,1433208.0,46.9232,46.9322,46.8781,46.8871,1433208.0
2021-03-25 12:40:00,51.98,52.07,51.97,52.06,1514126.0,46.8871,46.9683,46.8781,46.9592,1514126.0
2021-03-25 12:50:00,52.07,52.07,51.96,51.97,1105865.0,46.9683,46.9683,46.869,46.8781,1105865.0
2021-03-25 13:00:00,51.97,51.97,51.83,51.93,1671773.0,46.8781,46.8781,46.7518,46.842,1671773.0
2021-03-25 13:10:00,51.93,52.04,51.91,51.95,2326011.0,46.842,46.9412,46.8239,46.86,2326011.0
2021-03-25 13:20:00,51.95,51.97,51.86,51.88,1982595.0,46.86,46.8781,46.7788,46.7969,1982595.0
2021-03-25 13:30:00,51.88,51.93,51.81,51.89,931551.0,46.7969,46.842,46.7337,46.8059,931551.0
2021-03-25 13:40:00,51.9,51.97,51.85,51.93,2123911.0,46.8149,46.8781,46.7698,46.842,2123911.0
2021-03-25 13:50:00,51.92,51.95,51.88,51.88,1213631.0,46.833,46.86,46.7969,46.7969,1213631.0
2021-03-25 14:00:00,51.89,51.9,51.83,51.87,1077213.0,46.8059,46.8149,46.7518,46.7879,1077213.0
2021-03-25 14:10:00,51.86,51.93,51.84,51.92,1122706.0,46.7788,46.842,46.7608,46.833,1122706.0
2021-03-25 14:20:00,51.91,51.93,51.82,51.83,1083843.0,46.8239,46.842,46.7428,46.7518,1083843.0
2021-03-25 14:30:00,51.84,51.96,51.83,51.95,1306217.0,46.7608,46.869,46.7518,46.86,1306217.0
2021-03-25 14:40:00,51.95,51.99,51.91,51.94,2440618.0,46.86,46.8961,46.8239,46.851,2440618.0
2021-03-25 14:50:00,51.93,52.0,51.92,51.98,1176187.0,46.842,46.9051,46.833,46.8871,1176187.0
2021-03-25 15:00:00,51.97,52.03,51.97,51.99,1117699.0,46.8781,46.9322,46.8781,46.8961,1117699.0
2021-03-25 15:10:00,51.99,52.05,51.99,52.01,1399224.0,46.8961,46.9502,46.8961,46.9141,1399224.0
2021-03-25 15:20:00,52.01,52.03,51.92,51.93,1357767.0,46.9141,46.9322,46.833,46.842,1357767.0
2021-03-25 15:30:00,51.92,51.96,51.87,51.91,1947184.0,46.833,46.869,46.7879,46.8239,1947184.0
2021-03-25 15:40:00,51.91,51.98,51.9,51.98,2174646.0,46.8239,46.8871,46.8149,46.8871,2174646.0
2021-03-25 15:50:00,51.98,52.02,51.92,51.93,6496197.0,46.8871,46.9232,46.833,46.842,6496197.0
2021-03-26 09:30:00,52.4,52.69,52.38,52.68,1303177.0,47.2659,47.5275,47.2479,47.5185,1303177.0
2021-03-26 09:40:00,52.69,52.72,52.55,52.71,782775.0,47.5275,47.5546,47.4012,47.5456,782775.0
2021-03-26 09:50:00,52.71,52.76,52.69,52.7,811012.0,47.5456,47.5907,47.5275,47.5365,811012.0
2021-03-26 10:00:00,52.7,52.84,52.7,52.73,1587319.0,47.5365,47.6628,47.5365,47.5636,1587319.0
2021-03-26 10:10:00,52.73,52.74,52.59,52.59,740221.0,47.5636,47.5726,47.4373,47.4373,740221.0
2021-03-26 10:20:00,52.59,52.68,52.53,52.68,675796.0,47.4373,47.5185,47.3832,47.5185,675796.0
2021-03-26 10:30:00,52.68,52.69,52.59,52.62,571867.0,47.5185,47.5275,47.4373,47.4644,571867.0
2021-03-26 10:40:00,52.62,52.63,52.46,52.46,602784.0,47.4644,47.4734,47.3201,47.3201,602784.0
2021-03-26 10:50:00,52.47,52.5,52.37,52.41,464434.0,47.3291,47.3561,47.2389,47.275,464434.0
2021-03-26 11:00:00,52.42,52.45,52.34,52.44,586409.0,47.284,47.311,47.2118,47.302,586409.0
2021-03-26 11:10:00,52.44,52.44,52.34,52.39,937990.0,47.302,47.302,47.2118,47.2569,937990.0
2021-03-26 11:20:00,52.39,52.41,52.28,52.32,1270202.0,47.2569,47.275,47.1577,47.1938,1270202.0
2021-03-26 11:30:00,52.32,52.46,52.28,52.46,817737.0,47.1938,47.3201,47.1577,47.3201,817737.0
2021-03-26 11:40:00,52.47,52.5,52.43,52.48,961423.0,47.3291,47.3561,47.293,47.3381,961423.0
2021-03-26 11:50:00,52.48,52.49,52.42,52.45,932860.0,47.3381,47.3471,47.284,47.311,932860.0
2021-03-26 12:00:00,52.45,52.46,52.39,52.41,1130754.0,47.311,47.3201,47.2569,47.275,1130754.0
2021-03-26 12:10:00,52.42,52.47,52.38,52.43,1560527.0,47.284,47.3291,47.2479,47.293,1560527.0
2021-03-26 12:20:00,52.44,52.46,52.41,52.45,572575.0,47.302,47.3201,47.275,47.311,572575.0
2021-03-26 12:30:00,52.45,52.48,52.43,52.46,1079892.0,47.311,47.3381,47.293,47.3201,1079892.0
2021-03-26 12:40:00,52.46,52.46,52.42,52.44,1391474.0,47.3201,47.3201,47.284,47.302,1391474.0
2021-03-26 12:50:00,52.44,52.44,52.26,52.29,1813356.0,47.302,47.302,47.1396,47.1667,1813356.0
2021-03-26 13:00:00,52.29,52.34,52.28,52.33,1238308.0,47.1667,47.2118,47.1577,47.2028,1238308.0
2021-03-26 13:10:00,52.33,52.41,52.32,52.41,1840636.0,47.2028,47.275,47.1938,47.275,1840636.0
2021-03-26 13:20:00,52.41,52.46,52.39,52.43,2255765.0,47.275,47.3201,47.2569,47.293,2255765.0
2021-03-26 13:30:00,52.43,52.46,52.42,52.45,2845970.0,47.293,47.3201,47.284,47.311,2845970.0
2021-03-26 13:40:00,52.46,52.46,52.35,52.36,2518264.0,47.3201,47.3201,47.2208,47.2299,2518264.0
2021-03-26 13:50:00,52.36,52.39,52.31,52.33,1288637.0,47.2299,47.2569,47.1848,47.2028,1288637.0
2021-03-26 14:00:00,52.33,52.34,52.21,52.22,3438785.0,47.2028,47.2118,47.0945,47.1036,3438785.0
2021-03-26 14:10:00,52.22,52.22,52.16,52.2,3191946.0,47.1036,47.1036,47.0494,47.0855,3191946.0
2021-03-26 14:20:00,52.2,52.32,52.19,52.31,4731425.0,47.0855,47.1938,47.0765,47.1848,4731425.0
2021-03-26 14:30:00,52.3,52.33,52.28,52.33,4197915.0,47.1757,47.2028,47.1577,47.2028,4197915.0
2021-03-26 14:40:00,52.32,52.35,52.29,52.3,3914049.0,47.1938,47.2208,47.1667,47.1757,3914049.0
2021-03-26 14:50:00,52.29,52.51,52.29,52.51,4282548.0,47.1667,47.3652,47.1667,47.3652,4282548.0
2021-03-26 15:00:00,52.51,52.59,52.5,52.59,5501249.0,47.3652,47.4373,47.3561,47.4373,5501249.0
2021-03-26 15:10:00,52.59,52.68,52.58,52.68,5397416.0,47.4373,47.5185,47.4283,47.5185,5397416.0
2021-03-26 15:20:00,52.68,52.86,52.67,52.86,5102743.0,47.5185,47.6809,47.5095,47.6809,5102743.0
2021-03-26 15:30:00,52.86,52.96,52.85,52.96,7380579.0,47.6809,47.7711,47.6718,47.7711,7380579.0
2021-03-26 15:40:00,52.96,53.09,52.96,53.07,11374067.0,47.7711,47.8883,47.7711,47.8703,11374067.0
2021-03-26 15:50:00,53.07,53.32,53.04,53.29,29923201.0,47.8703,48.0958,47.8432,48.0687,29923201.0
2021-03-29 09:30:00,52.84,52.98,52.81,52.94,2103690.0,47.6628,47.7891,47.6358,47.753,2103690.0
2021-03-29 09:40:00,52.94,52.95,52.84,52.87,2409712.0,47.753,47.762,47.6628,47.6899,2409712.0
2021-03-29 09:50:00,52.86,52.89,52.79,52.81,2333403.0,47.6809,47.7079,47.6177,47.6358,2333403.0
2021-03-29 10:00:00,52.8,52.83,52.7,52.77,2740035.0,47.6267,47.6538,47.5365,47.5997,2740035.0
2021-03-29 10:10:00,52.77,52.83,52.72,52.79,1039247.0,47.5997,47.6538,47.5546,47.6177,1039247.0
2021-03-29 10:20:00,52.78,52.81,52.71,52.72,931069.0,47.6087,47.6358,47.5456,47.5546,931069.0
2021-03-29 10:30:00,52.72,52.86,52.71,52.82,888360.0,47.5546,47.6809,47.5456,47.6448,888360.0
2021-03-29 10:40:00,52.82,52.87,52.79,52.79,1036035.0,47.6448,47.6899,47.6177,47.6177,1036035.0
2021-03-29 10:50:00,52.79,52.81,52.67,52.71,643164.0,47.6177,47.6358,47.5095,47.5456,643164.0
2021-03-29 11:00:00,52.71,52.72,52.64,52.69,657319.0,47.5456,47.5546,47.4824,47.5275,657319.0
2021-03-29 11:10:00,52.69,52.73,52.64,52.7,554863.0,47.5275,47.5636,47.4824,47.5365,554863.0
2021-03-29 11:20:00,52.7,52.79,52.67,52.79,1288181.0,47.5365,47.6177,47.5095,47.6177,1288181.0
2021-03-29 11:30:00,52.79,52.82,52.75,52.79,744158.0,47.6177,47.6448,47.5816,47.6177,744158.0
2021-03-29 11:40:00,52.79,52.83,52.76,52.8,621498.0,47.6177,47.6538,47.5907,47.6267,621498.0
2021-03-29 11:50:00,52.8,52.91,52.79,52.85,909754.0,47.6267,47.726,47.6177,47.6718,909754.0
2021-03-29 12:00:00,52.85,52.88,52.76,52.79,582542.0,47.6718,47.6989,47.5907,47.6177,582542.0
2021-03-29 12:10:00,52.79,52.83,52.75,52.8,767709.0,47.6177,47.6538,47.5816,47.6267,767709.0
2021-03-29 12:20:00,52.8,52.87,52.78,52.86,448565.0,47.6267,47.6899,47.6087,47.6809,448565.0
2021-03-29 12:30:00,52.87,52.96,52.84,52.94,493645.0,47.6899,47.7711,47.6628,47.753,493645.0
2021-03-29 12:40:00,52.94,52.99,52.92,52.96,717089.0,47.753,47.7981,47.735,47.7711,717089.0
2021-03-29 12:50:00,52.97,53.06,52.96,53.05,686925.0,47.7801,47.8613,47.7711,47.8522,686925.0
2021-03-29 13:00:00,53.06,53.12,53.02,53.05,1028808.0,47.8613,47.9154,47.8252,47.8522,1028808.0
2021-03-29 13:10:00,53.05,53.08,53.0,53.02,1267666.0,47.8522,47.8793,47.8071,47.8252,1267666.0
2021-03-29 13:20:00,53.02,53.03,52.97,52.98,665721.0,47.8252,47.8342,47.7801,47.7891,665721.0
2021-03-29 13:30:00,52.98,53.05,52.96,53.0,769001.0,47.7891,47.8522,47.7711,47.8071,769001.0
2021-03-29 13:40:00,53.0,53.02,52.95,52.99,613569.0,47.8071,47.8252,47.762,47.7981,613569.0
2021-03-29 13:50:00,52.99,53.02,52.94,52.96,745818.0,47.7981,47.8252,47.753,47.7711,745818.0
2021-03-29 14:00:00,52.96,52.97,52.91,52.94,497370.0,47.7711,47.7801,47.726,47.753,497370.0
2021-03-29 14:10:00,52.94,52.94,52.82,52.83,2332789.0,47.753,47.753,47.6448,47.6538,2332789.0
2021-03-29 14:20:00,52.83,52.87,52.8,52.84,806053.0,47.6538,47.6899,47.6267,47.6628,806053.0
2021-03-29 14:30:00,52.83,52.83,52.75,52.76,486799.0,47.6538,47.6538,47.5816,47.5907,486799.0
2021-03-29 14:40:00,52.76,52.84,52.75,52.79,1199317.0,47.5907,47.6628,47.5816,47.6177,1199317.0
2021-03-29 14:50:00,52.8,52.8,52.68,52.73,1809347.0,47.6267,47.6267,47.5185,47.5636,1809347.0
2021-03-29 15:00:00,52.73,52.82,52.73,52.8,918231.0,47.5636,47.6448,47.5636,47.6267,918231.0
2021-03-29 15:10:00,52.79,52.86,52.77,52.82,2030380.0,47.6177,47.6809,47.5997,47.6448,2030380.0
2021-03-29 15:20:00,52.82,52.87,52.78,52.86,1019553.0,47.6448,47.6899,47.6087,47.6809,1019553.0
2021-03-29 15:30:00,52.86,52.92,52.85,52.9,1459948.0,47.6809,47.735,47.6718,47.7169,1459948.0
2021-03-29 15:40:00,52.9,52.92,52.83,52.86,1362106.0,47.7169,47.735,47.6538,47.6809,1362106.0
2021-03-29 15:50:00,52.86,52.92,52.83,52.91,4518567.0,47.6809,47.735,47.6538,47.726,4518567.0
2021-03-30 09:30:00,52.88,52.9,52.73,52.82,2666871.0,47.6989,47.7169,47.5636,47.6448,2666871.0
2021-03-30 09:40:00,52.81,52.82,52.72,52.82,1670215.0,47.6358,47.6448,47.5546,47.6448,1670215.0
2021-03-30 09:50:00,52.82,52.89,52.76,52.84,704380.0,47.6448,47.7079,47.5907,47.6628,704380.0
2021-03-30 10:00:00,52.84,52.93,52.82,52.93,919508.0,47.6628,47.744,47.6448,47.744,919508.0
2021-03-30 10:10:00,52.93,52.98,52.86,52.87,1456263.0,47.744,47.7891,47.6809,47.6899,1456263.0
2021-03-30 10:20:00,52.87,52.88,52.81,52.87,2267367.0,47.6899,47.6989,47.6358,47.6899,2267367.0
2021-03-30 10:30:00,52.87,52.91,52.82,52.86,2437441.0,47.6899,47.726,47.6448,47.6809,2437441.0
2021-03-30 10:40:00,52.85,52.98,52.85,52.96,739369.0,47.6718,47.7891,47.6718,47.7711,739369.0
2021-03-30 10:50:00,52.96,52.98,52.9,52.96,1581429.0,47.7711,47.7891,47.7169,47.7711,1581429.0
2021-03-30 11:00:00,52.96,53.07,52.95,53.07,1403145.0,47.7711,47.8703,47.762,47.8703,1403145.0
2021-03-30 11:10:00,53.07,53.1,53.05,53.09,1747414.0,47.8703,47.8973,47.8522,47.8883,1747414.0
2021-03-30 11:20:00,53.09,53.09,53.01,53.05,766170.0,47.8883,47.8883,47.8162,47.8522,766170.0
2021-03-30 11:30:00,53.06,53.15,53.03,53.15,881175.0,47.8613,47.9424,47.8342,47.9424,881175.0
2021-03-30 11:40:00,53.15,53.16,53.09,53.12,771642.0,47.9424,47.9515,47.8883,47.9154,771642.0
2021-03-30 11:50:00,53.13,53.14,53.06,53.08,535450.0,47.9244,47.9334,47.8613,47.8793,535450.0
2021-03-30 12:00:00,53.08,53.11,53.04,53.07,627880.0,47.8793,47.9064,47.8432,47.8703,627880.0
2021-03-30 12:10:00,53.07,53.08,53.0,53.01,830863.0,47.8703,47.8793,47.8071,47.8162,830863.0
2021-03-30 12:20:00,53.01,53.08,52.98,53.05,678436.0,47.8162,47.8793,47.7891,47.8522,678436.0
2021-03-30 12:30:00,53.06,53.1,53.02,53.09,491702.0,47.8613,47.8973,47.8252,47.8883,491702.0
2021-03-30 12:40:00,53.09,53.1,53.04,53.07,442978.0,47.8883,47.8973,47.8432,47.8703,442978.0
2021-03-30 12:50:00,53.07,53.07,53.02,53.05,773770.0,47.8703,47.8703,47.8252,47.8522,773770.0
2021-03-30 13:00:00,53.05,53.05,52.98,53.01,532081.0,47.8522,47.8522,47.7891,47.8162,532081.0
2021-03-30 13:10:00,53.01,53.05,53.0,53.05,471832.0,47.8162,47.8522,47.8071,47.8522,471832.0
2021-03-30 13:20:00,53.05,53.1,53.04,53.09,400681.0,47.8522,47.8973,47.8432,47.8883,400681.0
2021-03-30 13:30:00,53.08,53.09,53.04,53.09,367666.0,47.8793,47.8883,47.8432,47.8883,367666.0
2021-03-30 13:40:00,53.08,53.1,53.06,53.07,365052.0,47.8793,47.8973,47.8613,47.8703,365052.0
2021-03-30 13:50:00,53.07,53.1,53.05,53.05,337423.0,47.8703,47.8973,47.8522,47.8522,337423.0
2021-03-30 14:00:00,53.05,53.09,53.03,53.08,311742.0,47.8522,47.8883,47.8342,47.8793,311742.0
2021-03-30 14:10:00,53.08,53.08,53.04,53.05,494826.0,47.8793,47.8793,47.8432,47.8522,494826.0
2021-03-30 14:20:00,53.06,53.07,53.02,53.05,513751.0,47.8613,47.8703,47.8252,47.8522,513751.0
2021-03-30 14:30:00,53.05,53.09,53.05,53.08,724981.0,47.8522,47.8883,47.8522,47.8793,724981.0
2021-03-30 14:40:00,53.09,53.11,53.06,53.08,286799.0,47.8883,47.9064,47.8613,47.8793,286799.0
2021-03-30 14:50:00,53.09,53.12,53.06,53.1,691729.0,47.8883,47.9154,47.8613,47.8973,691729.0
2021-03-30 15:00:00,53.1,53.15,53.07,53.14,516861.0,47.8973,47.9424,47.8703,47.9334,516861.0
2021-03-30 15:10:00,53.14,53.17,53.13,53.16,528633.0,47.9334,47.9605,47.9244,47.9515,528633.0
2021-03-30 15:20:00,53.16,53.18,53.13,53.13,620229.0,47.9515,47.9695,47.9244,47.9244,620229.0
2021-03-30 15:30:00,53.14,53.16,53.11,53.13,623355.0,47.9334,47.9515,47.9064,47.9244,623355.0
2021-03-30 15:40:00,53.13,53.15,53.1,53.11,1063039.0,47.9244,47.9424,47.8973,47.9064,1063039.0
2021-03-30 15:50:00,53.11,53.12,53.02,53.1,4055026.0,47.9064,47.9154,47.8252,47.8973,4055026.0
2021-03-31 09:30:00,53.01,53.12,53.01,53.11,1288932.0,47.8162,47.9154,47.8162,47.9064,1288932.0
2021-03-31 09:40:00,53.12,53.13,53.04,53.07,991653.0,47.9154,47.9244,47.8432,47.8703,991653.0
2021-03-31 09:50:00,53.08,53.12,53.06,53.1,470806.0,47.8793,47.9154,47.8613,47.8973,470806.0
2021-03-31 10:00:00,53.11,53.21,53.09,53.2,834811.0,47.9064,47.9966,47.8883,47.9875,834811.0
2021-03-31 10:10:00,53.2,53.26,53.18,53.26,546976.0,47.9875,48.0417,47.9695,48.0417,546976.0
2021-03-31 10:20:00,53.27,53.3,53.24,53.28,557219.0,48.0507,48.0778,48.0236,48.0597,557219.0
2021-03-31 10:30:00,53.29,53.32,53.26,53.3,966898.0,48.0687,48.0958,48.0417,48.0778,966898.0
2021-03-31 10:40:00,53.3,53.36,53.29,53.35,1136034.0,48.0778,48.1319,48.0687,48.1229,1136034.0
2021-03-31 10:50:00,53.35,53.37,53.33,53.33,819032.0,48.1229,48.1409,48.1048,48.1048,819032.0
2021-03-31 11:00:00,53.34,53.36,53.32,53.33,1126483.0,48.1138,48.1319,48.0958,48.1048,1126483.0
2021-03-31 11:10:00,53.33,53.36,53.31,53.32,594921.0,48.1048,48.1319,48.0868,48.0958,594921.0
2021-03-31 11:20:00,53.32,53.32,53.26,53.26,1077821.0,48.0958,48.0958,48.0417,48.0417,1077821.0
2021-03-31 11:30:00,53.26,53.29,53.22,53.26,360169.0,48.0417,48.0687,48.0056,48.0417,360169.0
2021-03-31 11:40:00,53.26,53.28,53.23,53.25,427183.0,48.0417,48.0597,48.0146,48.0327,427183.0
2021-03-31 11:50:00,53.25,53.27,53.22,53.24,368665.0,48.0327,48.0507,48.0056,48.0236,368665.0
2021-03-31 12:00:00,53.23,53.35,53.23,53.35,249950.0,48.0146,48.1229,48.0146,48.1229,249950.0
2021-03-31 12:10:00,53.34,53.4,53.33,53.39,600633.0,48.1138,48.168,48.1048,48.1589,600633.0
2021-03-31 12:20:00,53.39,53.43,53.38,53.42,889842.0,48.1589,48.195,48.1499,48.186,889842.0
2021-03-31 12:30:00,53.42,53.42,53.37,53.39,507685.0,48.186,48.186,48.1409,48.1589,507685.0
2021-03-31 12:40:00,53.39,53.4,53.36,53.37,459549.0,48.1589,48.168,48.1319,48.1409,459549.0
2021-03-31 12:50:00,53.37,53.37,53.34,53.37,467485.0,48.1409,48.1409,48.1138,48.1409,467485.0
2021-03-31 13:00:00,53.37,53.38,53.36,53.38,474101.0,48.1409,48.1499,48.1319,48.1499,474101.0
2021-03-31 13:10:00,53.38,53.43,53.37,53.43,467267.0,48.1499,48.195,48.1409,48.195,467267.0
2021-03-31 13:20:00,53.43,53.45,53.42,53.42,339777.0,48.195,48.2131,48.186,48.186,339777.0
2021-03-31 13:30:00,53.43,53.44,53.42,53.43,201866.0,48.195,48.204,48.186,48.195,201866.0
2021-03-31 13:40:00,53.43,53.43,53.37,53.39,392349.0,48.195,48.195,48.1409,48.1589,392349.0
2021-03-31 13:50:00,53.39,53.39,53.36,53.37,402353.0,48.1589,48.1589,48.1319,48.1409,402353.0
2021-03-31 14:00:00,53.37,53.38,53.35,53.37,501309.0,48.1409,48.1499,48.1229,48.1409,501309.0
2021-03-31 14:10:00,53.37,53.38,53.34,53.38,605549.0,48.1409,48.1499,48.1138,48.1499,605549.0
2021-03-31 14:20:00,53.38,53.41,53.37,53.4,341871.0,48.1499,48.177,48.1409,48.168,341871.0
2021-03-31 14:30:00,53.41,53.46,53.41,53.45,244311.0,48.177,48.2221,48.177,48.2131,244311.0
2021-03-31 14:40:00,53.45,53.47,53.41,53.45,989862.0,48.2131,48.2311,48.177,48.2131,989862.0
2021-03-31 14:50:00,53.46,53.48,53.4,53.41,726200.0,48.2221,48.2401,48.168,48.177,726200.0
2021-03-31 15:00:00,53.41,53.43,53.38,53.43,499238.0,48.177,48.195,48.1499,48.195,499238.0
2021-03-31 15:10:00,53.43,53.46,53.41,53.44,458076.0,48.195,48.2221,48.177,48.204,458076.0
2021-03-31 15:20:00,53.44,53.48,53.41,53.44,640917.0,48.204,48.2401,48.177,48.204,640917.0
2021-03-31 15:30:00,53.44,53.51,53.44,53.48,848574.0,48.204,48.2672,48.204,48.2401,848574.0
2021-03-31 15:40:00,53.47,53.49,53.43,53.47,1207654.0,48.2311,48.2491,48.195,48.2311,1207654.0
2021-03-31 15:50:00,53.48,53.52,53.35,53.35,6551711.0,48.2401,48.2762,48.1229,48.1229,6551711.0
2021-04-01 09:30:00,54.12,54.22,54.1,54.19,1536651.0,48.8174,48.9076,48.7994,48.8806,1536651.0
2021-04-01 09:40:00,54.18,54.22,54.11,54.13,1756081.0,48.8715,48.9076,48.8084,48.8264,1756081.0
2021-04-01 09:50:00,54.13,54.16,54.11,54.12,826146.0,48.8264,48.8535,48.8084,48.8174,826146.0
2021-04-01 10:00:00,54.12,54.17,54.05,54.15,1942933.0,48.8174,48.8625,48.7543,48.8445,1942933.0
2021-04-01 10:10:00,54.15,54.18,54.15,54.15,1042463.0,48.8445,48.8715,48.8445,48.8445,1042463.0
2021-04-01 10:20:00,54.15,54.15,54.07,54.09,1223207.0,48.8445,48.8445,48.7723,48.7903,1223207.0
2021-04-01 10:30:00,54.1,54.11,54.02,54.03,628915.0,48.7994,48.8084,48.7272,48.7362,628915.0
2021-04-01 10:40:00,54.03,54.13,54.02,54.07,1466796.0,48.7362,48.8264,48.7272,48.7723,1466796.0
2021-04-01 10:50:00,54.07,54.09,54.01,54.07,923235.0,48.7723,48.7903,48.7182,48.7723,923235.0
2021-04-01 11:00:00,54.07,54.09,54.02,54.04,1677678.0,48.7723,48.7903,48.7272,48.7452,1677678.0
2021-04-01 11:10:00,54.05,54.06,53.99,54.0,898773.0,48.7543,48.7633,48.7001,48.7092,898773.0
2021-04-01 11:20:00,54.0,54.04,53.98,54.0,665842.0,48.7092,48.7452,48.6911,48.7092,665842.0
2021-04-01 11:30:00,54.01,54.03,53.98,53.98,1154945.0,48.7182,48.7362,48.6911,48.6911,1154945.0
2021-04-01 11:40:00,53.98,54.02,53.95,54.0,1038302.0,48.6911,48.7272,48.6641,48.7092,1038302.0
2021-04-01 11:50:00,54.01,54.02,54.0,54.01,439261.0,48.7182,48.7272,48.7092,48.7182,439261.0
2021-04-01 12:00:00,54.01,54.12,53.99,54.11,2593322.0,48.7182,48.8174,48.7001,48.8084,2593322.0
2021-04-01 12:10:00,54.11,54.15,54.1,54.15,853381.0,48.8084,48.8445,48.7994,48.8445,853381.0
2021-04-01 12:20:00,54.14,54.16,54.13,54.14,356302.0,48.8355,48.8535,48.8264,48.8355,356302.0
2021-04-01 12:30:00,54.14,54.15,54.08,54.09,267563.0,48.8355,48.8445,48.7813,48.7903,267563.0
2021-04-01 12:40:00,54.09,54.1,54.06,54.07,322820.0,48.7903,48.7994,48.7633,48.7723,322820.0
2021-04-01 12:50:00,54.07,54.1,54.04,54.07,436573.0,48.7723,48.7994,48.7452,48.7723,436573.0
2021-04-01 13:00:00,54.07,54.08,54.04,54.05,340656.0,48.7723,48.7813,48.7452,48.7543,340656.0
2021-04-01 13:10:00,54.05,54.06,53.98,53.99,328533.0,48.7543,48.7633,48.6911,48.7001,328533.0
2021-04-01 13:20:00,54.0,54.02,53.99,54.0,190851.0,48.7092,48.7272,48.7001,48.7092,190851.0
2021-04-01 13:30:00,54.01,54.03,54.0,54.03,578262.0,48.7182,48.7362,48.7092,48.7362,578262.0
2021-04-01 13:40:00,54.03,54.07,54.02,54.03,543358.0,48.7362,48.7723,48.7272,48.7362,543358.0
2021-04-01 13:50:00,54.03,54.06,54.02,54.04,227887.0,48.7362,48.7633,48.7272,48.7452,227887.0
2021-04-01 14:00:00,54.05,54.06,54.03,54.05,285829.0,48.7543,48.7633,48.7362,48.7543,285829.0
2021-04-01 14:10:00,54.05,54.07,54.04,54.05,692648.0,48.7543,48.7723,48.7452,48.7543,692648.0
2021-04-01 14:20:00,54.05,54.07,54.04,54.07,604341.0,48.7543,48.7723,48.7452,48.7723,604341.0
2021-04-01 14:30:00,54.07,54.07,54.02,54.02,504395.0,48.7723,48.7723,48.7272,48.7272,504395.0
2021-04-01 14:40:00,54.03,54.03,53.98,53.98,433769.0,48.7362,48.7362,48.6911,48.6911,433769.0
2021-04-01 14:50:00,53.99,54.0,53.97,53.98,232556.0,48.7001,48.7092,48.6821,48.6911,232556.0
2021-04-01 15:00:00,53.98,54.0,53.94,53.98,600112.0,48.6911,48.7092,48.655,48.6911,600112.0
2021-04-01 15:10:00,53.98,53.99,53.94,53.95,848959.0,48.6911,48.7001,48.655,48.6641,848959.0
2021-04-01 15:20:00,53.96,53.96,53.91,53.92,815521.0,48.6731,48.6731,48.628,48.637,815521.0
2021-04-01 15:30:00,53.93,53.96,53.9,53.91,571334.0,48.646,48.6731,48.619,48.628,571334.0
2021-04-01 15:40:00,53.91,53.92,53.82,53.83,1108821.0,48.628,48.637,48.5468,48.5558,1108821.0
2021-04-01 15:50:00,53.83,53.98,53.81,53.89,6043907.0,48.5558,48.6911,48.5378,48.6099,6043907.0
2021-04-05 09:30:00,54.19,54.25,53.98,53.99,1104234.0,48.8806,48.9347,48.6911,48.7001,1104234.0
2021-04-05 09:40:00,53.99,54.08,53.95,54.07,972526.0,48.7001,48.7813,48.6641,48.7723,972526.0
2021-04-05 09:50:00,54.07,54.1,54.0,54.03,731535.0,48.7723,48.7994,48.7092,48.7362,731535.0
2021-04-05 10:00:00,54.03,54.04,53.97,54.01,1081143.0,48.7362,48.7452,48.6821,48.7182,1081143.0
2021-04-05 10:10:00,54.01,54.11,53.97,54.11,628169.0,48.7182,48.8084,48.6821,48.8084,628169.0
2021-04-05 10:20:00,54.11,54.18,54.08,54.18,632296.0,48.8084,48.8715,48.7813,48.8715,632296.0
2021-04-05 10:30:00,54.17,54.19,54.15,54.16,589044.0,48.8625,48.8806,48.8445,48.8535,589044.0
2021-04-05 10:40:00,54.16,54.18,54.12,54.14,479402.0,48.8535,48.8715,48.8174,48.8355,479402.0
2021-04-05 10:50:00,54.14,54.15,54.1,54.14,378246.0,48.8355,48.8445,48.7994,48.8355,378246.0
2021-04-05 11:00:00,54.14,54.16,54.08,54.13,303932.0,48.8355,48.8535,48.7813,48.8264,303932.0
2021-04-05 11:10:00,54.13,54.16,54.12,54.15,291678.0,48.8264,48.8535,48.8174,48.8445,291678.0
2021-04-05 11:20:00,54.15,54.16,54.13,54.14,169620.0,48.8445,48.8535,48.8264,48.8355,169620.0
2021-04-05 11:30:00,54.14,54.16,54.13,54.14,330850.0,48.8355,48.8535,48.8264,48.8355,330850.0
2021-04-05 11:40:00,54.13,54.14,54.09,54.09,250933.0,48.8264,48.8355,48.7903,48.7903,250933.0
2021-04-05 11:50:00,54.1,54.1,54.06,54.06,632759.0,48.7994,48.7994,48.7633,48.7633,632759.0
2021-04-05 12:00:00,54.07,54.08,54.03,54.03,834542.0,48.7723,48.7813,48.7362,48.7362,834542.0
2021-04-05 12:10:00,54.03,54.06,54.01,54.05,172501.0,48.7362,48.7633,48.7182,48.7543,172501.0
2021-04-05 12:20:00,54.05,54.09,54.05,54.09,344393.0,48.7543,48.7903,48.7543,48.7903,344393.0
2021-04-05 12:30:00,54.09,54.1,54.06,54.09,318531.0,48.7903,48.7994,48.7633,48.7903,318531.0
2021-04-05 12:40:00,54.09,54.11,54.07,54.1,150822.0,48.7903,48.8084,48.7723,48.7994,150822.0
2021-04-05 12:50:00,54.1,54.15,54.09,54.14,168356.0,48.7994,48.8445,48.7903,48.8355,168356.0
2021-04-05 13:00:00,54.14,54.14,54.09,54.13,353375.0,48.8355,48.8355,48.7903,48.8264,353375.0
2021-04-05 13:10:00,54.12,54.13,54.07,54.12,273353.0,48.8174,48.8264,48.7723,48.8174,273353.0
2021-04-05 13:20:00,54.12,54.15,54.11,54.15,115059.0,48.8174,48.8445,48.8084,48.8445,115059.0
2021-04-05 13:30:00,54.14,54.17,54.13,54.13,200725.0,48.8355,48.8625,48.8264,48.8264,200725.0
2021-04-05 13:40:00,54.14,54.16,54.12,54.16,166705.0,48.8355,48.8535,48.8174,48.8535,166705.0
2021-04-05 13:50:00,54.16,54.22,54.16,54.22,260689.0,48.8535,48.9076,48.8535,48.9076,260689.0
2021-04-05 14:00:00,54.21,54.22,54.17,54.18,195435.0,48.8986,48.9076,48.8625,48.8715,195435.0
2021-04-05 14:10:00,54.19,54.19,54.15,54.18,225423.0,48.8806,48.8806,48.8445,48.8715,225423.0
2021-04-05 14:20:00,54.19,54.19,54.15,54.16,250064.0,48.8806,48.8806,48.8445,48.8535,250064.0
2021-04-05 14:30:00,54.17,54.18,54.15,54.16,201572.0,48.8625,48.8715,48.8445,48.8535,201572.0
2021-04-05 14:40:00,54.16,54.17,54.1,54.14,828559.0,48.8535,48.8625,48.7994,48.8355,828559.0
2021-04-05 14:50:00,54.14,54.15,54.11,54.12,78139.0,48.8355,48.8445,48.8084,48.8174,78139.0
2021-04-05 15:00:00,54.12,54.14,54.09,54.12,260324.0,48.8174,48.8355,48.7903,48.8174,260324.0
2021-04-05 15:10:00,54.11,54.12,54.07,54.07,279562.0,48.8084,48.8174,48.7723,48.7723,279562.0
2021-04-05 15:20:00,54.07,54.08,54.03,54.05,306824.0,48.7723,48.7813,48.7362,48.7543,306824.0
2021-04-05 15:30:00,54.05,54.1,53.97,54.08,2616610.0,48.7543,48.7994,48.6821,48.7813,2616610.0
2021-04-05 15:40:00,54.08,54.16,54.05,54.14,919460.0,48.7813,48.8535,48.7543,48.8355,919460.0
2021-04-05 15:50:00,54.14,54.15,54.07,54.09,4359924.0,48.8355,48.8445,48.7723,48.7903,4359924.0
2021-04-06 09:30:00,54.07,54.12,53.96,54.07,851419.0,48.7723,48.8174,48.6731,48.7723,851419.0
2021-04-06 09:40:00,54.07,54.2,54.05,54.18,1050519.0,48.7723,48.8896,48.7543,48.8715,1050519.0
2021-04-06 09:50:00,54.17,54.23,54.14,54.23,541064.0,48.8625,48.9166,48.8355,48.9166,541064.0
2021-04-06 10:00:00,54.23,54.29,54.22,54.27,903048.0,48.9166,48.9708,48.9076,48.9527,903048.0
2021-04-06 10:10:00,54.27,54.31,54.22,54.29,525489.0,48.9527,48.9888,48.9076,48.9708,525489.0
2021-04-06 10:20:00,54.29,54.36,54.27,54.29,528467.0,48.9708,49.0339,48.9527,48.9708,528467.0
2021-04-06 10:30:00,54.3,54.32,54.28,54.3,551855.0,48.9798,48.9978,48.9617,48.9798,551855.0
2021-04-06 10:40:00,54.31,54.41,54.3,54.4,621750.0,48.9888,49.079,48.9798,49.07,621750.0
2021-04-06 10:50:00,54.41,54.43,54.4,54.41,246846.0,49.079,49.097,49.07,49.079,246846.0
2021-04-06 11:00:00,54.41,54.41,54.31,54.35,597417.0,49.079,49.079,48.9888,49.0249,597417.0
2021-04-06 11:10:00,54.36,54.44,54.35,54.43,679050.0,49.0339,49.1061,49.0249,49.097,679050.0
2021-04-06 11:20:00,54.43,54.47,54.42,54.45,825951.0,49.097,49.1331,49.088,49.1151,825951.0
2021-04-06 11:30:00,54.45,54.49,54.39,54.48,1216220.0,49.1151,49.1512,49.061,49.1421,1216220.0
2021-04-06 11:40:00,54.48,54.51,54.47,54.51,679126.0,49.1421,49.1692,49.1331,49.1692,679126.0
2021-04-06 11:50:00,54.51,54.56,54.49,54.55,1584706.0,49.1692,49.2143,49.1512,49.2053,1584706.0
2021-04-06 12:00:00,54.55,54.56,54.51,54.54,785573.0,49.2053,49.2143,49.1692,49.1963,785573.0
2021-04-06 12:10:00,54.54,54.57,54.52,54.55,740117.0,49.1963,49.2233,49.1782,49.2053,740117.0
2021-04-06 12:20:00,54.55,54.6,54.54,54.55,865956.0,49.2053,49.2504,49.1963,49.2053,865956.0
2021-04-06 12:30:00,54.55,54.56,54.52,54.53,653259.0,49.2053,49.2143,49.1782,49.1872,653259.0
2021-04-06 12:40:00,54.53,54.54,54.5,54.51,641645.0,49.1872,49.1963,49.1602,49.1692,641645.0
2021-04-06 12:50:00,54.51,54.53,54.49,54.52,504273.0,49.1692,49.1872,49.1512,49.1782,504273.0
2021-04-06 13:00:00,54.53,54.53,54.47,54.48,773235.0,49.1872,49.1872,49.1331,49.1421,773235.0
2021-04-06 13:10:00,54.48,54.5,54.45,54.48,908183.0,49.1421,49.1602,49.1151,49.1421,908183.0
2021-04-06 13:20:00,54.48,54.48,54.37,54.41,672641.0,49.1421,49.1421,49.0429,49.079,672641.0
2021-04-06 13:30:00,54.41,54.45,54.38,54.45,352965.0,49.079,49.1151,49.0519,49.1151,352965.0
2021-04-06 13:40:00,54.45,54.48,54.44,54.46,599815.0,49.1151,49.1421,49.1061,49.1241,599815.0
2021-04-06 13:50:00,54.47,54.47,54.44,54.46,299104.0,49.1331,49.1331,49.1061,49.1241,299104.0
2021-04-06 14:00:00,54.46,54.53,54.45,54.5,368903.0,49.1241,49.1872,49.1151,49.1602,368903.0
2021-04-06 14:10:00,54.5,54.54,54.49,54.52,117402.0,49.1602,49.1963,49.1512,49.1782,117402.0
2021-04-06 14:20:00,54.51,54.52,54.5,54.52,221211.0,49.1692,49.1782,49.1602,49.1782,221211.0
2021-04-06 14:30:00,54.51,54.52,54.46,54.5,280384.0,49.1692,49.1782,49.1241,49.1602,280384.0
2021-04-06 14:40:00,54.51,54.54,54.5,54.53,270674.0,49.1692,49.1963,49.1602,49.1872,270674.0
2021-04-06 14:50:00,54.52,54.52,54.48,54.49,466535.0,49.1782,49.1782,49.1421,49.1512,466535.0
2021-04-06 15:00:00,54.49,54.5,54.39,54.4,764968.0,49.1512,49.1602,49.061,49.07,764968.0
2021-04-06 15:10:00,54.4,54.45,54.39,54.45,428656.0,49.07,49.1151,49.061,49.1151,428656.0
2021-04-06 15:20:00,54.45,54.46,54.43,54.45,452035.0,49.1151,49.1241,49.097,49.1151,452035.0
2021-04-06 15:30:00,54.45,54.47,54.43,54.44,1145662.0,49.1151,49.1331,49.097,49.1061,1145662.0
2021-04-06 15:40:00,54.43,54.45,54.41,54.43,1105203.0,49.097,49.1151,49.079,49.097,1105203.0
2021-04-06 15:50:00,54.42,54.43,54.35,54.4,3001284.0,49.088,49.097,49.0249,49.07,3001284.0
2021-04-07 09:30:00,53.61,53.61,53.47,53.5,3554516.0,48.3574,48.3574,48.2311,48.2582,3554516.0
2021-04-07 09:40:00,53.51,53.59,53.48,53.58,2223256.0,48.2672,48.3393,48.2401,48.3303,2223256.0
2021-04-07 09:50:00,53.58,53.6,53.56,53.58,843995.0,48.3303,48.3484,48.3123,48.3303,843995.0
2021-04-07 10:00:00,53.59,53.59,53.51,53.55,1593657.0,48.3393,48.3393,48.2672,48.3033,1593657.0
2021-04-07 10:10:00,53.56,53.59,53.52,53.59,662177.0,48.3123,48.3393,48.2762,48.3393,662177.0
2021-04-07 10:20:00,53.58,53.69,53.58,53.69,532684.0,48.3303,48.4295,48.3303,48.4295,532684.0
2021-04-07 10:30:00,53.69,53.72,53.64,53.65,902249.0,48.4295,48.4566,48.3844,48.3935,902249.0
2021-04-07 10:40:00,53.65,53.7,53.63,53.68,1424603.0,48.3935,48.4386,48.3754,48.4205,1424603.0
2021-04-07 10:50:00,53.68,53.69,53.64,53.68,1194369.0,48.4205,48.4295,48.3844,48.4205,1194369.0
2021-04-07 11:00:00,53.68,53.71,53.67,53.71,785180.0,48.4205,48.4476,48.4115,48.4476,785180.0
2021-04-07 11:10:00,53.7,53.75,53.68,53.73,578954.0,48.4386,48.4837,48.4205,48.4656,578954.0
2021-04-07 11:20:00,53.73,53.74,53.63,53.66,709181.0,48.4656,48.4746,48.3754,48.4025,709181.0
2021-04-07 11:30:00,53.66,53.66,53.55,53.56,707054.0,48.4025,48.4025,48.3033,48.3123,707054.0
2021-04-07 11:40:00,53.56,53.56,53.5,53.54,880181.0,48.3123,48.3123,48.2582,48.2942,880181.0
2021-04-07 11:50:00,53.54,53.57,53.5,53.56,868807.0,48.2942,48.3213,48.2582,48.3123,868807.0
2021-04-07 12:00:00,53.57,53.59,53.54,53.55,504819.0,48.3213,48.3393,48.2942,48.3033,504819.0
2021-04-07 12:10:00,53.55,53.57,53.43,53.43,1328086.0,48.3033,48.3213,48.195,48.195,1328086.0
2021-04-07 12:20:00,53.44,53.49,53.42,53.42,1189890.0,48.204,48.2491,48.186,48.186,1189890.0
2021-04-07 12:30:00,53.42,53.47,53.41,53.47,643479.0,48.186,48.2311,48.177,48.2311,643479.0
2021-04-07 12:40:00,53.47,53.48,53.44,53.46,1494190.0,48.2311,48.2401,48.204,48.2221,1494190.0
2021-04-07 12:50:00,53.46,53.47,53.43,53.45,1779237.0,48.2221,48.2311,48.195,48.2131,1779237.0
2021-04-07 13:00:00,53.45,53.49,53.43,53.47,1063407.0,48.2131,48.2491,48.195,48.2311,1063407.0
2021-04-07 13:10:00,53.47,53.54,53.46,53.51,344673.0,48.2311,48.2942,48.2221,48.2672,344673.0
2021-04-07 13:20:00,53.51,53.52,53.49,53.5,304871.0,48.2672,48.2762,48.2491,48.2582,304871.0
2021-04-07 13:30:00,53.5,53.58,53.49,53.58,729612.0,48.2582,48.3303,48.2491,48.3303,729612.0
2021-04-07 13:40:00,53.58,53.59,53.56,53.59,195498.0,48.3303,48.3393,48.3123,48.3393,195498.0
2021-04-07 13:50:00,53.58,53.6,53.56,53.59,313489.0,48.3303,48.3484,48.3123,48.3393,313489.0
2021-04-07 14:00:00,53.59,53.63,53.58,53.62,528659.0,48.3393,48.3754,48.3303,48.3664,528659.0
2021-04-07 14:10:00,53.62,53.64,53.59,53.62,606074.0,48.3664,48.3844,48.3393,48.3664,606074.0
2021-04-07 14:20:00,53.62,53.63,53.59,53.62,992099.0,48.3664,48.3754,48.3393,48.3664,992099.0
2021-04-07 14:30:00,53.62,53.63,53.6,53.62,641042.0,48.3664,48.3754,48.3484,48.3664,641042.0
2021-04-07 14:40:00,53.62,53.64,53.59,53.6,570836.0,48.3664,48.3844,48.3393,48.3484,570836.0
2021-04-07 14:50:00,53.6,53.61,53.52,53.53,737451.0,48.3484,48.3574,48.2762,48.2852,737451.0
2021-04-07 15:00:00,53.53,53.56,53.49,53.5,869200.0,48.2852,48.3123,48.2491,48.2582,869200.0
2021-04-07 15:10:00,53.5,53.51,53.44,53.45,1173907.0,48.2582,48.2672,48.204,48.2131,1173907.0
2021-04-07 15:20:00,53.45,53.49,53.42,53.44,1201732.0,48.2131,48.2491,48.186,48.204,1201732.0
2021-04-07 15:30:00,53.43,53.44,53.38,53.44,1813803.0,48.195,48.204,48.1499,48.204,1813803.0
2021-04-07 15:40:00,53.44,53.52,53.43,53.51,1375011.0,48.204,48.2762,48.195,48.2672,1375011.0
2021-04-07 15:50:00,53.52,53.58,53.49,53.57,3583373.0,48.2762,48.3303,48.2491,48.3213,3583373.0
2021-04-08 09:30:00,54.12,54.13,54.02,54.12,2209378.0,48.8174,48.8264,48.7272,48.8174,2209378.0
2021-04-08 09:40:00,54.13,54.15,54.02,54.02,1450506.0,48.8264,48.8445,48.7272,48.7272,1450506.0
2021-04-08 09:50:00,54.02,54.14,54.01,54.12,1296955.0,48.7272,48.8355,48.7182,48.8174,1296955.0
2021-04-08 10:00:00,54.12,54.13,54.05,54.06,968049.0,48.8174,48.8264,48.7543,48.7633,968049.0
2021-04-08 10:10:00,54.05,54.08,53.99,54.0,980426.0,48.7543,48.7813,48.7001,48.7092,980426.0
2021-04-08 10:20:00,54.0,54.08,53.98,54.04,794129.0,48.7092,48.7813,48.6911,48.7452,794129.0
2021-04-08 10:30:00,54.04,54.09,54.03,54.07,1027723.0,48.7452,48.7903,48.7362,48.7723,1027723.0
2021-04-08 10:40:00,54.06,54.12,54.05,54.08,663345.0,48.7633,48.8174,48.7543,48.7813,663345.0
2021-04-08 10:50:00,54.08,54.1,54.04,54.1,536272.0,48.7813,48.7994,48.7452,48.7994,536272.0
2021-04-08 11:00:00,54.1,54.13,54.07,54.09,874380.0,48.7994,48.8264,48.7723,48.7903,874380.0
2021-04-08 11:10:00,54.1,54.1,53.99,54.01,718368.0,48.7994,48.7994,48.7001,48.7182,718368.0
2021-04-08 11:20:00,54.01,54.06,53.99,54.05,446876.0,48.7182,48.7633,48.7001,48.7543,446876.0
2021-04-08 11:30:00,54.05,54.11,54.03,54.11,608330.0,48.7543,48.8084,48.7362,48.8084,608330.0
2021-04-08 11:40:00,54.11,54.15,54.1,54.15,635841.0,48.8084,48.8445,48.7994,48.8445,635841.0
2021-04-08 11:50:00,54.15,54.21,54.15,54.16,1044105.0,48.8445,48.8986,48.8445,48.8535,1044105.0
2021-04-08 12:00:00,54.16,54.18,54.13,54.16,710827.0,48.8535,48.8715,48.8264,48.8535,710827.0
2021-04-08 12:10:00,54.17,54.23,54.14,54.23,566708.0,48.8625,48.9166,48.8355,48.9166,566708.0
2021-04-08 12:20:00,54.23,54.26,54.22,54.26,855710.0,48.9166,48.9437,48.9076,48.9437,855710.0
2021-04-08 12:30:00,54.26,54.28,54.25,54.25,1291231.0,48.9437,48.9617,48.9347,48.9347,1291231.0
2021-04-08 12:40:00,54.25,54.26,54.2,54.21,595810.0,48.9347,48.9437,48.8896,48.8986,595810.0
2021-04-08 12:50:00,54.21,54.26,54.2,54.2,607585.0,48.8986,48.9437,48.8896,48.8896,607585.0
2021-04-08 13:00:00,54.21,54.22,54.17,54.18,1594484.0,48.8986,48.9076,48.8625,48.8715,1594484.0
2021-04-08 13:10:00,54.19,54.2,54.16,54.18,1094926.0,48.8806,48.8896,48.8535,48.8715,1094926.0
2021-04-08 13:20:00,54.19,54.19,54.16,54.17,658154.0,48.8806,48.8806,48.8535,48.8625,658154.0
2021-04-08 13:30:00,54.17,54.19,54.14,54.15,582774.0,48.8625,48.8806,48.8355,48.8445,582774.0
2021-04-08 13:40:00,54.15,54.16,54.13,54.14,1050646.0,48.8445,48.8535,48.8264,48.8355,1050646.0
2021-04-08 13:50:00,54.14,54.14,54.12,54.13,731924.0,48.8355,48.8355,48.8174,48.8264,731924.0
2021-04-08 14:00:00,54.13,54.14,54.12,54.14,377299.0,48.8264,48.8355,48.8174,48.8355,377299.0
2021-04-08 14:10:00,54.14,54.16,54.12,54.13,1927268.0,48.8355,48.8535,48.8174,48.8264,1927268.0
2021-04-08 14:20:00,54.13,54.18,54.13,54.18,334702.0,48.8264,48.8715,48.8264,48.8715,334702.0
2021-04-08 14:30:00,54.18,54.19,54.13,54.14,1566258.0,48.8715,48.8806,48.8264,48.8355,1566258.0
2021-04-08 14:40:00,54.14,54.14,54.1,54.11,867661.0,48.8355,48.8355,48.7994,48.8084,867661.0
2021-04-08 14:50:00,54.11,54.11,54.07,54.08,881825.0,48.8084,48.8084,48.7723,48.7813,881825.0
2021-04-08 15:00:00,54.08,54.13,54.07,54.13,742487.0,48.7813,48.8264,48.7723,48.8264,742487.0
2021-04-08 15:10:00,54.12,54.13,54.08,54.1,760695.0,48.8174,48.8264,48.7813,48.7994,760695.0
2021-04-08 15:20:00,54.1,54.12,54.07,54.09,546467.0,48.7994,48.8174,48.7723,48.7903,546467.0
2021-04-08 15:30:00,54.09,54.11,54.06,54.07,604603.0,48.7903,48.8084,48.7633,48.7723,604603.0
2021-04-08 15:40:00,54.07,54.09,54.05,54.07,1214925.0,48.7723,48.7903,48.7543,48.7723,1214925.0
2021-04-08 15:50:00,54.06,54.07,54.0,54.03,4885119.0,48.7633,48.7723,48.7092,48.7362,4885119.0
2021-04-09 09:30:00,53.49,53.5,53.38,53.41,1480827.0,48.2491,48.2582,48.1499,48.177,1480827.0
2021-04-09 09:40:00,53.41,53.47,53.37,53.45,1241100.0,48.177,48.2311,48.1409,48.2131,1241100.0
2021-04-09 09:50:00,53.44,53.46,53.38,53.41,652357.0,48.204,48.2221,48.1499,48.177,652357.0
2021-04-09 10:00:00,53.41,53.46,53.39,53.43,762520.0,48.177,48.2221,48.1589,48.195,762520.0
2021-04-09 10:10:00,53.44,53.46,53.41,53.42,573224.0,48.204,48.2221,48.177,48.186,573224.0
2021-04-09 10:20:00,53.43,53.5,53.42,53.5,793509.0,48.195,48.2582,48.186,48.2582,793509.0
2021-04-09 10:30:00,53.5,53.53,53.45,53.52,1697997.0,48.2582,48.2852,48.2131,48.2762,1697997.0
2021-04-09 10:40:00,53.52,53.54,53.47,53.5,743115.0,48.2762,48.2942,48.2311,48.2582,743115.0
2021-04-09 10:50:00,53.5,53.53,53.42,53.44,855011.0,48.2582,48.2852,48.186,48.204,855011.0
2021-04-09 11:00:00,53.43,53.47,53.41,53.45,765141.0,48.195,48.2311,48.177,48.2131,765141.0
2021-04-09 11:10:00,53.44,53.47,53.42,53.47,774270.0,48.204,48.2311,48.186,48.2311,774270.0
2021-04-09 11:20:00,53.46,53.47,53.4,53.41,793268.0,48.2221,48.2311,48.168,48.177,793268.0
2021-04-09 11:30:00,53.42,53.44,53.41,53.44,485616.0,48.186,48.204,48.177,48.204,485616.0
2021-04-09 11:40:00,53.44,53.47,53.42,53.47,233790.0,48.204,48.2311,48.186,48.2311,233790.0
2021-04-09 11:50:00,53.47,53.54,53.46,53.53,501035.0,48.2311,48.2942,48.2221,48.2852,501035.0
2021-04-09 12:00:00,53.53,53.53,53.48,53.48,284636.0,48.2852,48.2852,48.2401,48.2401,284636.0
2021-04-09 12:10:00,53.48,53.49,53.43,53.45,568998.0,48.2401,48.2491,48.195,48.2131,568998.0
2021-04-09 12:20:00,53.44,53.45,53.43,53.45,882648.0,48.204,48.2131,48.195,48.2131,882648.0
2021-04-09 12:30:00,53.45,53.47,53.44,53.46,228956.0,48.2131,48.2311,48.204,48.2221,228956.0
2021-04-09 12:40:00,53.45,53.48,53.44,53.46,281897.0,48.2131,48.2401,48.204,48.2221,281897.0
2021-04-09 12:50:00,53.46,53.49,53.45,53.49,221719.0,48.2221,48.2491,48.2131,48.2491,221719.0
2021-04-09 13:00:00,53.48,53.5,53.46,53.48,399219.0,48.2401,48.2582,48.2221,48.2401,399219.0
2021-04-09 13:10:00,53.48,53.5,53.47,53.5,419219.0,48.2401,48.2582,48.2311,48.2582,419219.0
2021-04-09 13:20:00,53.49,53.51,53.43,53.44,1023325.0,48.2491,48.2672,48.195,48.204,1023325.0
2021-04-09 13:30:00,53.44,53.5,53.43,53.49,251825.0,48.204,48.2582,48.195,48.2491,251825.0
2021-04-09 13:40:00,53.49,53.56,53.49,53.55,1152270.0,48.2491,48.3123,48.2491,48.3033,1152270.0
2021-04-09 13:50:00,53.56,53.56,53.49,53.5,651535.0,48.3123,48.3123,48.2491,48.2582,651535.0
2021-04-09 14:00:00,53.5,53.54,53.47,53.53,212338.0,48.2582,48.2942,48.2311,48.2852,212338.0
2021-04-09 14:10:00,53.53,53.55,53.5,53.53,253495.0,48.2852,48.3033,48.2582,48.2852,253495.0
2021-04-09 14:20:00,53.53,53.53,53.48,53.49,109966.0,48.2852,48.2852,48.2401,48.2491,109966.0
2021-04-09 14:30:00,53.48,53.49,53.43,53.46,135217.0,48.2401,48.2491,48.195,48.2221,135217.0
2021-04-09 14:40:00,53.45,53.48,53.44,53.46,179988.0,48.2131,48.2401,48.204,48.2221,179988.0
2021-04-09 14:50:00,53.47,53.47,53.43,53.45,251520.0,48.2311,48.2311,48.195,48.2131,251520.0
2021-04-09 15:00:00,53.45,53.47,53.43,53.45,417649.0,48.2131,48.2311,48.195,48.2131,417649.0
2021-04-09 15:10:00,53.44,53.47,53.42,53.46,614689.0,48.204,48.2311,48.186,48.2221,614689.0
2021-04-09 15:20:00,53.46,53.51,53.46,53.51,457879.0,48.2221,48.2672,48.2221,48.2672,457879.0
2021-04-09 15:30:00,53.51,53.53,53.48,53.53,1074464.0,48.2672,48.2852,48.2401,48.2852,1074464.0
2021-04-09 15:40:00,53.53,53.53,53.49,53.51,2077081.0,48.2852,48.2852,48.2491,48.2672,2077081.0
2021-04-09 15:50:00,53.51,53.57,53.5,53.54,4078238.0,48.2672,48.3213,48.2582,48.2942,4078238.0
2021-04-12 09:30:00,53.18,53.22,53.06,53.19,2555341.0,47.9695,48.0056,47.8613,47.9785,2555341.0
2021-04-12 09:40:00,53.2,53.29,53.17,53.2,1877282.0,47.9875,48.0687,47.9605,47.9875,1877282.0
2021-04-12 09:50:00,53.19,53.2,53.11,53.15,1634948.0,47.9785,47.9875,47.9064,47.9424,1634948.0
2021-04-12 10:00:00,53.15,53.2,53.1,53.13,1260177.0,47.9424,47.9875,47.8973,47.9244,1260177.0
2021-04-12 10:10:00,53.13,53.21,53.11,53.21,800179.0,47.9244,47.9966,47.9064,47.9966,800179.0
2021-04-12 10:20:00,53.21,53.24,53.15,53.18,573838.0,47.9966,48.0236,47.9424,47.9695,573838.0
2021-04-12 10:30:00,53.18,53.2,53.14,53.16,581599.0,47.9695,47.9875,47.9334,47.9515,581599.0
2021-04-12 10:40:00,53.17,53.18,53.06,53.14,843590.0,47.9605,47.9695,47.8613,47.9334,843590.0
2021-04-12 10:50:00,53.14,53.18,53.12,53.15,566110.0,47.9334,47.9695,47.9154,47.9424,566110.0
2021-04-12 11:00:00,53.16,53.2,53.13,53.14,371184.0,47.9515,47.9875,47.9244,47.9334,371184.0
2021-04-12 11:10:00,53.14,53.16,53.11,53.16,522141.0,47.9334,47.9515,47.9064,47.9515,522141.0
2021-04-12 11:20:00,53.16,53.17,53.14,53.16,461119.0,47.9515,47.9605,47.9334,47.9515,461119.0
2021-04-12 11:30:00,53.18,53.19,53.12,53.18,334878.0,47.9695,47.9785,47.9154,47.9695,334878.0
2021-04-12 11:40:00,53.17,53.2,53.16,53.18,118403.0,47.9605,47.9875,47.9515,47.9695,118403.0
2021-04-12 11:50:00,53.18,53.2,53.17,53.19,254316.0,47.9695,47.9875,47.9605,47.9785,254316.0
2021-04-12 12:00:00,53.19,53.21,53.15,53.16,327025.0,47.9785,47.9966,47.9424,47.9515,327025.0
2021-04-12 12:10:00,53.16,53.19,53.14,53.16,733666.0,47.9515,47.9785,47.9334,47.9515,733666.0
2021-04-12 12:20:00,53.16,53.2,53.16,53.18,291089.0,47.9515,47.9875,47.9515,47.9695,291089.0
2021-04-12 12:30:00,53.19,53.23,53.18,53.2,309833.0,47.9785,48.0146,47.9695,47.9875,309833.0
2021-04-12 12:40:00,53.2,53.21,53.18,53.19,137919.0,47.9875,47.9966,47.9695,47.9785,137919.0
2021-04-12 12:50:00,53.19,53.2,53.16,53.16,523213.0,47.9785,47.9875,47.9515,47.9515,523213.0
2021-04-12 13:00:00,53.16,53.21,53.16,53.2,379834.0,47.9515,47.9966,47.9515,47.9875,379834.0
2021-04-12 13:10:00,53.2,53.2,53.11,53.11,696828.0,47.9875,47.9875,47.9064,47.9064,696828.0
2021-04-12 13:20:00,53.12,53.12,53.09,53.11,689167.0,47.9154,47.9154,47.8883,47.9064,689167.0
2021-04-12 13:30:00,53.11,53.12,53.09,53.1,436859.0,47.9064,47.9154,47.8883,47.8973,436859.0
2021-04-12 13:40:00,53.09,53.14,53.07,53.13,1946914.0,47.8883,47.9334,47.8703,47.9244,1946914.0
2021-04-12 13:50:00,53.13,53.13,53.08,53.08,646900.0,47.9244,47.9244,47.8793,47.8793,646900.0
2021-04-12 14:00:00,53.09,53.13,53.09,53.11,357814.0,47.8883,47.9244,47.8883,47.9064,357814.0
2021-04-12 14:10:00,53.11,53.14,53.1,53.13,140403.0,47.9064,47.9334,47.8973,47.9244,140403.0
2021-04-12 14:20:00,53.13,53.13,53.09,53.12,268838.0,47.9244,47.9244,47.8883,47.9154,268838.0
2021-04-12 14:30:00,53.12,53.14,53.11,53.12,200417.0,47.9154,47.9334,47.9064,47.9154,200417.0
2021-04-12 14:40:00,53.11,53.12,53.06,53.08,665925.0,47.9064,47.9154,47.8613,47.8793,665925.0
2021-04-12 14:50:00,53.08,53.1,53.07,53.09,259300.0,47.8793,47.8973,47.8703,47.8883,259300.0
2021-04-12 15:00:00,53.08,53.09,53.06,53.08,299271.0,47.8793,47.8883,47.8613,47.8793,299271.0
2021-04-12 15:10:00,53.08,53.1,53.07,53.1,448712.0,47.8793,47.8973,47.8703,47.8973,448712.0
2021-04-12 15:20:00,53.1,53.16,53.1,53.13,486396.0,47.8973,47.9515,47.8973,47.9244,486396.0
2021-04-12 15:30:00,53.13,53.14,53.11,53.14,426990.0,47.9244,47.9334,47.9064,47.9334,426990.0
2021-04-12 15:40:00,53.14,53.17,53.13,53.16,863044.0,47.9334,47.9605,47.9244,47.9515,863044.0
2021-04-12 15:50:00,53.16,53.24,53.16,53.24,2030029.0,47.9515,48.0236,47.9515,48.0236,2030029.0
2021-04-13 09:30:00,53.24,53.32,53.16,53.3,1200260.0,48.0236,48.0958,47.9515,48.0778,1200260.0
2021-04-13 09:40:00,53.3,53.4,53.25,53.38,1030532.0,48.0778,48.168,48.0327,48.1499,1030532.0
2021-04-13 09:50:00,53.38,53.44,53.36,53.38,499430.0,48.1499,48.204,48.1319,48.1499,499430.0
2021-04-13 10:00:00,53.38,53.41,53.36,53.41,596443.0,48.1499,48.177,48.1319,48.177,596443.0
2021-04-13 10:10:00,53.41,53.47,53.36,53.4,1017904.0,48.177,48.2311,48.1319,48.168,1017904.0
2021-04-13 10:20:00,53.39,53.46,53.36,53.46,389176.0,48.1589,48.2221,48.1319,48.2221,389176.0
2021-04-13 10:30:00,53.46,53.47,53.36,53.38,513669.0,48.2221,48.2311,48.1319,48.1499,513669.0
2021-04-13 10:40:00,53.38,53.45,53.37,53.43,346988.0,48.1499,48.2131,48.1409,48.195,346988.0
2021-04-13 10:50:00,53.44,53.45,53.39,53.44,372779.0,48.204,48.2131,48.1589,48.204,372779.0
2021-04-13 11:00:00,53.45,53.54,53.44,53.53,2743546.0,48.2131,48.2942,48.204,48.2852,2743546.0
2021-04-13 11:10:00,53.53,53.53,53.44,53.47,1060702.0,48.2852,48.2852,48.204,48.2311,1060702.0
2021-04-13 11:20:00,53.46,53.52,53.41,53.52,661720.0,48.2221,48.2762,48.177,48.2762,661720.0
2021-04-13 11:30:00,53.52,53.56,53.49,53.55,589032.0,48.2762,48.3123,48.2491,48.3033,589032.0
2021-04-13 11:40:00,53.55,53.56,53.51,53.51,514551.0,48.3033,48.3123,48.2672,48.2672,514551.0
2021-04-13 11:50:00,53.52,53.58,53.51,53.57,317123.0,48.2762,48.3303,48.2672,48.3213,317123.0
2021-04-13 12:00:00,53.58,53.59,53.53,53.53,284832.0,48.3303,48.3393,48.2852,48.2852,284832.0
2021-04-13 12:10:00,53.53,53.54,53.49,53.51,307076.0,48.2852,48.2942,48.2491,48.2672,307076.0
2021-04-13 12:20:00,53.51,53.52,53.46,53.47,189836.0,48.2672,48.2762,48.2221,48.2311,189836.0
2021-04-13 12:30:00,53.48,53.5,53.47,53.5,814613.0,48.2401,48.2582,48.2311,48.2582,814613.0
2021-04-13 12:40:00,53.5,53.51,53.47,53.5,363351.0,48.2582,48.2672,48.2311,48.2582,363351.0
2021-04-13 12:50:00,53.5,53.5,53.48,53.48,260802.0,48.2582,48.2582,48.2401,48.2401,260802.0
2021-04-13 13:00:00,53.48,53.6,53.48,53.56,424721.0,48.2401,48.3484,48.2401,48.3123,424721.0
2021-04-13 13:10:00,53.57,53.61,53.55,53.61,297868.0,48.3213,48.3574,48.3033,48.3574,297868.0
2021-04-13 13:20:00,53.61,53.64,53.6,53.64,170816.0,48.3574,48.3844,48.3484,48.3844,170816.0
2021-04-13 13:30:00,53.64,53.64,53.61,53.62,203626.0,48.3844,48.3844,48.3574,48.3664,203626.0
2021-04-13 13:40:00,53.62,53.64,53.61,53.61,107014.0,48.3664,48.3844,48.3574,48.3574,107014.0
2021-04-13 13:50:00,53.62,53.62,53.57,53.58,559678.0,48.3664,48.3664,48.3213,48.3303,559678.0
2021-04-13 14:00:00,53.57,53.58,53.5,53.5,319068.0,48.3213,48.3303,48.2582,48.2582,319068.0
2021-04-13 14:10:00,53.5,53.53,53.48,53.48,839705.0,48.2582,48.2852,48.2401,48.2401,839705.0
2021-04-13 14:20:00,53.48,53.49,53.47,53.48,499819.0,48.2401,48.2491,48.2311,48.2401,499819.0
2021-04-13 14:30:00,53.48,53.55,53.47,53.5,607558.0,48.2401,48.3033,48.2311,48.2582,607558.0
2021-04-13 14:40:00,53.49,53.52,53.47,53.5,352342.0,48.2491,48.2762,48.2311,48.2582,352342.0
2021-04-13 14:50:00,53.51,53.52,53.48,53.51,314345.0,48.2672,48.2762,48.2401,48.2672,314345.0
2021-04-13 15:00:00,53.51,53.54,53.5,53.53,467541.0,48.2672,48.2942,48.2582,48.2852,467541.0
2021-04-13 15:10:00,53.53,53.56,53.52,53.52,557725.0,48.2852,48.3123,48.2762,48.2762,557725.0
2021-04-13 15:20:00,53.52,53.53,53.48,53.51,381122.0,48.2762,48.2852,48.2401,48.2672,381122.0
2021-04-13 15:30:00,53.51,53.51,53.47,53.48,695732.0,48.2672,48.2672,48.2311,48.2401,695732.0
2021-04-13 15:40:00,53.48,53.51,53.47,53.51,1219297.0,48.2401,48.2672,48.2311,48.2672,1219297.0
2021-04-13 15:50:00,53.51,53.51,53.45,53.46,4369107.0,48.2672,48.2672,48.2131,48.2221,4369107.0
2021-04-14 09:30:00,53.93,53.96,53.86,53.91,1470477.0,48.646,48.6731,48.5829,48.628,1470477.0
2021-04-14 09:40:00,53.91,53.97,53.88,53.93,596197.0,48.628,48.6821,48.6009,48.646,596197.0
2021-04-14 09:50:00,53.93,53.95,53.89,53.93,935190.0,48.646,48.6641,48.6099,48.646,935190.0
2021-04-14 10:00:00,53.92,53.95,53.86,53.95,977646.0,48.637,48.6641,48.5829,48.6641,977646.0
2021-04-14 10:10:00,53.95,53.96,53.9,53.92,400930.0,48.6641,48.6731,48.619,48.637,400930.0
2021-04-14 10:20:00,53.92,53.93,53.84,53.88,904047.0,48.637,48.646,48.5648,48.6009,904047.0
2021-04-14 10:30:00,53.89,54.01,53.89,53.95,474351.0,48.6099,48.7182,48.6099,48.6641,474351.0
2021-04-14 10:40:00,53.94,54.03,53.92,54.02,366524.0,48.655,48.7362,48.637,48.7272,366524.0
2021-04-14 10:50:00,54.01,54.02,53.98,53.98,333050.0,48.7182,48.7272,48.6911,48.6911,333050.0
2021-04-14 11:00:00,53.99,54.02,53.94,53.95,510552.0,48.7001,48.7272,48.655,48.6641,510552.0
2021-04-14 11:10:00,53.95,53.97,53.9,53.91,867907.0,48.6641,48.6821,48.619,48.628,867907.0
2021-04-14 11:20:00,53.91,53.93,53.86,53.93,455788.0,48.628,48.646,48.5829,48.646,455788.0
2021-04-14 11:30:00,53.93,53.96,53.91,53.94,279162.0,48.646,48.6731,48.628,48.655,279162.0
2021-04-14 11:40:00,53.94,53.96,53.91,53.96,253861.0,48.655,48.6731,48.628,48.6731,253861.0
2021-04-14 11:50:00,53.96,53.98,53.94,53.96,311355.0,48.6731,48.6911,48.655,48.6731,311355.0
2021-04-14 12:00:00,53.96,53.96,53.87,53.9,408278.0,48.6731,48.6731,48.5919,48.619,408278.0
2021-04-14 12:10:00,53.9,53.92,53.85,53.92,163554.0,48.619,48.637,48.5739,48.637,163554.0
2021-04-14 12:20:00,53.92,53.98,53.92,53.96,413357.0,48.637,48.6911,48.637,48.6731,413357.0
2021-04-14 12:30:00,53.96,53.98,53.93,53.97,250120.0,48.6731,48.6911,48.646,48.6821,250120.0
2021-04-14 12:40:00,53.97,54.01,53.97,54.0,409243.0,48.6821,48.7182,48.6821,48.7092,409243.0
2021-04-14 12:50:00,54.0,54.04,53.98,54.04,610874.0,48.7092,48.7452,48.6911,48.7452,610874.0
2021-04-14 13:00:00,54.04,54.04,53.97,53.98,379129.0,48.7452,48.7452,48.6821,48.6911,379129.0
2021-04-14 13:10:00,53.99,54.0,53.96,53.98,158972.0,48.7001,48.7092,48.6731,48.6911,158972.0
2021-04-14 13:20:00,53.99,54.0,53.96,53.96,121495.0,48.7001,48.7092,48.6731,48.6731,121495.0
2021-04-14 13:30:00,53.96,53.96,53.89,53.91,600291.0,48.6731,48.6731,48.6099,48.628,600291.0
2021-04-14 13:40:00,53.9,53.92,53.87,53.91,693474.0,48.619,48.637,48.5919,48.628,693474.0
2021-04-14 13:50:00,53.91,53.93,53.79,53.82,322178.0,48.628,48.646,48.5197,48.5468,322178.0
2021-04-14 14:00:00,53.82,53.82,53.7,53.71,854832.0,48.5468,48.5468,48.4386,48.4476,854832.0
2021-04-14 14:10:00,53.71,53.84,53.71,53.82,896816.0,48.4476,48.5648,48.4476,48.5468,896816.0
2021-04-14 14:20:00,53.82,53.9,53.82,53.9,993477.0,48.5468,48.619,48.5468,48.619,993477.0
2021-04-14 14:30:00,53.9,53.91,53.85,53.86,298606.0,48.619,48.628,48.5739,48.5829,298606.0
2021-04-14 14:40:00,53.87,53.9,53.81,53.82,400007.0,48.5919,48.619,48.5378,48.5468,400007.0
2021-04-14 14:50:00,53.81,53.81,53.73,53.73,355549.0,48.5378,48.5378,48.4656,48.4656,355549.0
2021-04-14 15:00:00,53.73,53.77,53.67,53.69,566531.0,48.4656,48.5017,48.4115,48.4295,566531.0
2021-04-14 15:10:00,53.7,53.75,53.67,53.71,581009.0,48.4386,48.4837,48.4115,48.4476,581009.0
2021-04-14 15:20:00,53.71,53.74,53.68,53.73,346015.0,48.4476,48.4746,48.4205,48.4656,346015.0
2021-04-14 15:30:00,53.73,53.75,53.68,53.71,647307.0,48.4656,48.4837,48.4205,48.4476,647307.0
2021-04-14 15:40:00,53.72,53.73,53.68,53.72,734189.0,48.4566,48.4656,48.4205,48.4566,734189.0
2021-04-14 15:50:00,53.73,53.76,53.68,53.74,3057098.0,48.4656,48.4927,48.4205,48.4746,3057098.0
2021-04-15 09:30:00,54.16,54.17,54.05,54.1,3161328.0,48.8535,48.8625,48.7543,48.7994,3161328.0
2021-04-15 09:40:00,54.1,54.14,54.02,54.04,1423474.0,48.7994,48.8355,48.7272,48.7452,1423474.0
2021-04-15 09:50:00,54.04,54.1,54.04,54.08,389127.0,48.7452,48.7994,48.7452,48.7813,389127.0
2021-04-15 10:00:00,54.08,54.08,54.01,54.04,677331.0,48.7813,48.7813,48.7182,48.7452,677331.0
2021-04-15 10:10:00,54.04,54.08,53.99,54.01,761714.0,48.7452,48.7813,48.7001,48.7182,761714.0
2021-04-15 10:20:00,54.01,54.03,53.99,54.03,336751.0,48.7182,48.7362,48.7001,48.7362,336751.0
2021-04-15 10:30:00,54.03,54.05,54.0,54.02,871415.0,48.7362,48.7543,48.7092,48.7272,871415.0
2021-04-15 10:40:00,54.03,54.05,54.02,54.03,173904.0,48.7362,48.7543,48.7272,48.7362,173904.0
2021-04-15 10:50:00,54.04,54.08,53.99,54.07,334529.0,48.7452,48.7813,48.7001,48.7723,334529.0
2021-04-15 11:00:00,54.07,54.13,54.07,54.12,453820.0,48.7723,48.8264,48.7723,48.8174,453820.0
2021-04-15 11:10:00,54.11,54.12,54.07,54.08,444642.0,48.8084,48.8174,48.7723,48.7813,444642.0
2021-04-15 11:20:00,54.07,54.09,54.02,54.04,268198.0,48.7723,48.7903,48.7272,48.7452,268198.0
2021-04-15 11:30:00,54.04,54.07,54.01,54.05,315998.0,48.7452,48.7723,48.7182,48.7543,315998.0
2021-04-15 11:40:00,54.05,54.06,54.02,54.05,305421.0,48.7543,48.7633,48.7272,48.7543,305421.0
2021-04-15 11:50:00,54.06,54.1,54.06,54.08,373323.0,48.7633,48.7994,48.7633,48.7813,373323.0
2021-04-15 12:00:00,54.08,54.14,54.07,54.14,420295.0,48.7813,48.8355,48.7723,48.8355,420295.0
2021-04-15 12:10:00,54.14,54.16,54.1,54.15,1683875.0,48.8355,48.8535,48.7994,48.8445,1683875.0
2021-04-15 12:20:00,54.16,54.18,54.14,54.18,590879.0,48.8535,48.8715,48.8355,48.8715,590879.0
2021-04-15 12:30:00,54.18,54.24,54.17,54.22,1023012.0,48.8715,48.9257,48.8625,48.9076,1023012.0
2021-04-15 12:40:00,54.23,54.23,54.17,54.18,437872.0,48.9166,48.9166,48.8625,48.8715,437872.0
2021-04-15 12:50:00,54.19,54.2,54.16,54.18,246803.0,48.8806,48.8896,48.8535,48.8715,246803.0
2021-04-15 13:00:00,54.18,54.19,54.1,54.11,346137.0,48.8715,48.8806,48.7994,48.8084,346137.0
2021-04-15 13:10:00,54.1,54.11,54.06,54.11,709040.0,48.7994,48.8084,48.7633,48.8084,709040.0
2021-04-15 13:20:00,54.11,54.13,54.08,54.11,491543.0,48.8084,48.8264,48.7813,48.8084,491543.0
2021-04-15 13:30:00,54.12,54.15,54.11,54.15,470501.0,48.8174,48.8445,48.8084,48.8445,470501.0
2021-04-15 13:40:00,54.15,54.18,54.14,54.17,330759.0,48.8445,48.8715,48.8355,48.8625,330759.0
2021-04-15 13:50:00,54.17,54.22,54.15,54.2,374419.0,48.8625,48.9076,48.8445,48.8896,374419.0
2021-04-15 14:00:00,54.2,54.24,54.18,54.19,975266.0,48.8896,48.9257,48.8715,48.8806,975266.0
2021-04-15 14:10:00,54.19,54.19,54.12,54.18,1421831.0,48.8806,48.8806,48.8174,48.8715,1421831.0
2021-04-15 14:20:00,54.18,54.24,54.17,54.23,907395.0,48.8715,48.9257,48.8625,48.9166,907395.0
2021-04-15 14:30:00,54.23,54.24,54.21,54.23,1367211.0,48.9166,48.9257,48.8986,48.9166,1367211.0
2021-04-15 14:40:00,54.23,54.25,54.21,54.22,420720.0,48.9166,48.9347,48.8986,48.9076,420720.0
2021-04-15 14:50:00,54.22,54.25,54.21,54.25,1130677.0,48.9076,48.9347,48.8986,48.9347,1130677.0
2021-04-15 15:00:00,54.25,54.26,54.23,54.23,1356598.0,48.9347,48.9437,48.9166,48.9166,1356598.0
2021-04-15 15:10:00,54.23,54.23,54.18,54.23,1554425.0,48.9166,48.9166,48.8715,48.9166,1554425.0
2021-04-15 15:20:00,54.23,54.23,54.13,54.16,2337596.0,48.9166,48.9166,48.8264,48.8535,2337596.0
2021-04-15 15:30:00,54.16,54.25,54.16,54.23,1651016.0,48.8535,48.9347,48.8535,48.9166,1651016.0
2021-04-15 15:40:00,54.23,54.26,54.2,54.21,1516095.0,48.9166,48.9437,48.8896,48.8986,1516095.0
2021-04-15 15:50:00,54.21,54.23,54.14,54.21,3891219.0,48.8986,48.9166,48.8355,48.8986,3891219.0
2021-04-16 09:30:00,54.34,54.36,54.17,54.19,1245419.0,49.0159,49.0339,48.8625,48.8806,1245419.0
2021-04-16 09:40:00,54.2,54.2,54.1,54.19,1536870.0,48.8896,48.8896,48.7994,48.8806,1536870.0
2021-04-16 09:50:00,54.19,54.21,54.09,54.14,829847.0,48.8806,48.8986,48.7903,48.8355,829847.0
2021-04-16 10:00:00,54.14,54.27,54.13,54.26,552768.0,48.8355,48.9527,48.8264,48.9437,552768.0
2021-04-16 10:10:00,54.26,54.38,54.25,54.38,1971353.0,48.9437,49.0519,48.9347,49.0519,1971353.0
2021-04-16 10:20:00,54.38,54.4,54.28,54.29,1620528.0,49.0519,49.07,48.9617,48.9708,1620528.0
2021-04-16 10:30:00,54.29,54.32,54.26,54.28,687448.0,48.9708,48.9978,48.9437,48.9617,687448.0
2021-04-16 10:40:00,54.29,54.35,54.28,54.34,1001671.0,48.9708,49.0249,48.9617,49.0159,1001671.0
2021-04-16 10:50:00,54.34,54.35,54.3,54.3,544828.0,49.0159,49.0249,48.9798,48.9798,544828.0
2021-04-16 11:00:00,54.3,54.32,54.27,54.3,338743.0,48.9798,48.9978,48.9527,48.9798,338743.0
2021-04-16 11:10:00,54.29,54.35,54.25,54.35,2364154.0,48.9708,49.0249,48.9347,49.0249,2364154.0
2021-04-16 11:20:00,54.35,54.37,54.3,54.32,913101.0,49.0249,49.0429,48.9798,48.9978,913101.0
2021-04-16 11:30:00,54.32,54.34,54.3,54.32,597953.0,48.9978,49.0159,48.9798,48.9978,597953.0
2021-04-16 11:40:00,54.32,54.35,54.31,54.35,339951.0,48.9978,49.0249,48.9888,49.0249,339951.0
2021-04-16 11:50:00,54.35,54.37,54.34,54.35,346270.0,49.0249,49.0429,49.0159,49.0249,346270.0
2021-04-16 12:00:00,54.35,54.37,54.34,54.35,356544.0,49.0249,49.0429,49.0159,49.0249,356544.0
2021-04-16 12:10:00,54.35,54.35,54.32,54.34,331655.0,49.0249,49.0249,48.9978,49.0159,331655.0
2021-04-16 12:20:00,54.34,54.34,54.32,54.32,261724.0,49.0159,49.0159,48.9978,48.9978,261724.0
2021-04-16 12:30:00,54.33,54.34,54.31,54.34,188295.0,49.0068,49.0159,48.9888,49.0159,188295.0
2021-04-16 12:40:00,54.33,54.34,54.31,54.32,147188.0,49.0068,49.0159,48.9888,48.9978,147188.0
2021-04-16 12:50:00,54.31,54.32,54.28,54.32,111321.0,48.9888,48.9978,48.9617,48.9978,111321.0
2021-04-16 13:00:00,54.32,54.32,54.3,54.32,103441.0,48.9978,48.9978,48.9798,48.9978,103441.0
2021-04-16 13:10:00,54.32,54.32,54.3,54.32,193853.0,48.9978,48.9978,48.9798,48.9978,193853.0
2021-04-16 13:20:00,54.32,54.33,54.3,54.32,168270.0,48.9978,49.0068,48.9798,48.9978,168270.0
2021-04-16 13:30:00,54.32,54.38,54.32,54.38,685878.0,48.9978,49.0519,48.9978,49.0519,685878.0
2021-04-16 13:40:00,54.38,54.41,54.37,54.39,266678.0,49.0519,49.079,49.0429,49.061,266678.0
2021-04-16 13:50:00,54.39,54.39,54.35,54.35,254036.0,49.061,49.061,49.0249,49.0249,254036.0
2021-04-16 14:00:00,54.36,54.39,54.35,54.38,339229.0,49.0339,49.061,49.0249,49.0519,339229.0
2021-04-16 14:10:00,54.37,54.4,54.33,54.36,498426.0,49.0429,49.07,49.0068,49.0339,498426.0
2021-04-16 14:20:00,54.36,54.38,54.35,54.37,264949.0,49.0339,49.0519,49.0249,49.0429,264949.0
2021-04-16 14:30:00,54.36,54.39,54.34,54.37,281078.0,49.0339,49.061,49.0159,49.0429,281078.0
2021-04-16 14:40:00,54.37,54.41,54.36,54.41,213848.0,49.0429,49.079,49.0339,49.079,213848.0
2021-04-16 14:50:00,54.41,54.42,54.39,54.42,153399.0,49.079,49.088,49.061,49.088,153399.0
2021-04-16 15:00:00,54.42,54.43,54.39,54.4,660608.0,49.088,49.097,49.061,49.07,660608.0
2021-04-16 15:10:00,54.4,54.43,54.39,54.43,526318.0,49.07,49.097,49.061,49.097,526318.0
2021-04-16 15:20:00,54.42,54.43,54.37,54.39,464661.0,49.088,49.097,49.0429,49.061,464661.0
2021-04-16 15:30:00,54.39,54.39,54.35,54.39,235682.0,49.061,49.061,49.0249,49.061,235682.0
2021-04-16 15:40:00,54.39,54.4,54.34,54.36,840796.0,49.061,49.07,49.0159,49.0339,840796.0
2021-04-16 15:50:00,54.36,54.38,54.29,54.34,2848093.0,49.0339,49.0519,48.9708,49.0159,2848093.0
2021-04-19 09:30:00,54.24,54.34,54.23,54.32,964052.0,48.9257,49.0159,48.9166,48.9978,964052.0
2021-04-19 09:40:00,54.32,54.33,54.26,54.3,800917.0,48.9978,49.0068,48.9437,48.9798,800917.0
2021-04-19 09:50:00,54.3,54.33,54.26,54.33,763856.0,48.9798,49.0068,48.9437,49.0068,763856.0
2021-04-19 10:00:00,54.33,54.34,54.18,54.21,2626352.0,49.0068,49.0159,48.8715,48.8986,2626352.0
2021-04-19 10:10:00,54.2,54.22,54.15,54.2,1048393.0,48.8896,48.9076,48.8445,48.8896,1048393.0
2021-04-19 10:20:00,54.2,54.26,54.19,54.24,546587.0,48.8896,48.9437,48.8806,48.9257,546587.0
2021-04-19 10:30:00,54.24,54.28,54.22,54.25,1711759.0,48.9257,48.9617,48.9076,48.9347,1711759.0
2021-04-19 10:40:00,54.24,54.26,54.07,54.1,464960.0,48.9257,48.9437,48.7723,48.7994,464960.0
2021-04-19 10:50:00,54.1,54.18,54.08,54.17,1007228.0,48.7994,48.8715,48.7813,48.8625,1007228.0
2021-04-19 11:00:00,54.16,54.2,54.14,54.16,1240099.0,48.8535,48.8896,48.8355,48.8535,1240099.0
2021-04-19 11:10:00,54.17,54.18,54.12,54.17,237940.0,48.8625,48.8715,48.8174,48.8625,237940.0
2021-04-19 11:20:00,54.18,54.18,54.11,54.15,495070.0,48.8715,48.8715,48.8084,48.8445,495070.0
2021-04-19 11:30:00,54.16,54.16,54.07,54.13,1612061.0,48.8535,48.8535,48.7723,48.8264,1612061.0
2021-04-19 11:40:00,54.13,54.15,54.06,54.1,506765.0,48.8264,48.8445,48.7633,48.7994,506765.0
2021-04-19 11:50:00,54.1,54.16,54.09,54.12,360418.0,48.7994,48.8535,48.7903,48.8174,360418.0
2021-04-19 12:00:00,54.13,54.13,54.02,54.08,343329.0,48.8264,48.8264,48.7272,48.7813,343329.0
2021-04-19 12:10:00,54.09,54.12,54.08,54.11,159645.0,48.7903,48.8174,48.7813,48.8084,159645.0
2021-04-19 12:20:00,54.11,54.12,54.03,54.05,325130.0,48.8084,48.8174,48.7362,48.7543,325130.0
2021-04-19 12:30:00,54.05,54.05,54.0,54.0,537009.0,48.7543,48.7543,48.7092,48.7092,537009.0
2021-04-19 12:40:00,54.0,54.01,53.96,54.01,470726.0,48.7092,48.7182,48.6731,48.7182,470726.0
2021-04-19 12:50:00,54.0,54.02,53.98,54.02,380747.0,48.7092,48.7272,48.6911,48.7272,380747.0
2021-04-19 13:00:00,54.01,54.05,53.99,54.03,444844.0,48.7182,48.7543,48.7001,48.7362,444844.0
2021-04-19 13:10:00,54.03,54.07,54.02,54.03,446448.0,48.7362,48.7723,48.7272,48.7362,446448.0
2021-04-19 13:20:00,54.04,54.05,54.02,54.02,205194.0,48.7452,48.7543,48.7272,48.7272,205194.0
2021-04-19 13:30:00,54.03,54.09,54.01,54.09,362530.0,48.7362,48.7903,48.7182,48.7903,362530.0
2021-04-19 13:40:00,54.09,54.09,54.05,54.06,351394.0,48.7903,48.7903,48.7543,48.7633,351394.0
2021-04-19 13:50:00,54.06,54.06,54.02,54.05,315788.0,48.7633,48.7633,48.7272,48.7543,315788.0
2021-04-19 14:00:00,54.05,54.06,54.02,54.04,625362.0,48.7543,48.7633,48.7272,48.7452,625362.0
2021-04-19 14:10:00,54.04,54.09,54.03,54.08,228287.0,48.7452,48.7903,48.7362,48.7813,228287.0
2021-04-19 14:20:00,54.08,54.11,54.07,54.1,245041.0,48.7813,48.8084,48.7723,48.7994,245041.0
2021-04-19 14:30:00,54.1,54.1,54.01,54.02,415977.0,48.7994,48.7994,48.7182,48.7272,415977.0
2021-04-19 14:40:00,54.02,54.1,54.0,54.09,470780.0,48.7272,48.7994,48.7092,48.7903,470780.0
2021-04-19 14:50:00,54.09,54.1,54.06,54.1,214360.0,48.7903,48.7994,48.7633,48.7994,214360.0
2021-04-19 15:00:00,54.1,54.11,54.06,54.1,393052.0,48.7994,48.8084,48.7633,48.7994,393052.0
2021-04-19 15:10:00,54.1,54.12,54.06,54.08,287549.0,48.7994,48.8174,48.7633,48.7813,287549.0
2021-04-19 15:20:00,54.08,54.08,54.05,54.07,375909.0,48.7813,48.7813,48.7543,48.7723,375909.0
2021-04-19 15:30:00,54.07,54.08,54.04,54.06,826795.0,48.7723,48.7813,48.7452,48.7633,826795.0
2021-04-19 15:40:00,54.06,54.1,54.05,54.1,659597.0,48.7633,48.7994,48.7543,48.7994,659597.0
2021-04-19 15:50:00,54.1,54.14,54.09,54.14,2054747.0,48.7994,48.8355,48.7903,48.8355,2054747.0
2021-04-20 09:30:00,54.09,54.2,54.09,54.12,1266270.0,48.7903,48.8896,48.7903,48.8174,1266270.0
2021-04-20 09:40:00,54.13,54.19,54.1,54.15,516224.0,48.8264,48.8806,48.7994,48.8445,516224.0
2021-04-20 09:50:00,54.16,54.16,54.03,54.05,810998.0,48.8535,48.8535,48.7362,48.7543,810998.0
2021-04-20 10:00:00,54.04,54.07,53.94,53.96,668065.0,48.7452,48.7723,48.655,48.6731,668065.0
2021-04-20 10:10:00,53.96,54.01,53.94,53.99,607456.0,48.6731,48.7182,48.655,48.7001,607456.0
2021-04-20 10:20:00,53.99,54.02,53.95,54.0,442196.0,48.7001,48.7272,48.6641,48.7092,442196.0
2021-04-20 10:30:00,54.0,54.0,53.89,53.9,687732.0,48.7092,48.7092,48.6099,48.619,687732.0
2021-04-20 10:40:00,53.9,53.9,53.75,53.77,989822.0,48.619,48.619,48.4837,48.5017,989822.0
2021-04-20 10:50:00,53.77,53.79,53.69,53.76,579110.0,48.5017,48.5197,48.4295,48.4927,579110.0
2021-04-20 11:00:00,53.76,53.79,53.71,53.79,796455.0,48.4927,48.5197,48.4476,48.5197,796455.0
2021-04-20 11:10:00,53.79,53.8,53.67,53.68,552221.0,48.5197,48.5288,48.4115,48.4205,552221.0
2021-04-20 11:20:00,53.68,53.71,53.64,53.68,595573.0,48.4205,48.4476,48.3844,48.4205,595573.0
2021-04-20 11:30:00,53.68,53.68,53.56,53.61,832012.0,48.4205,48.4205,48.3123,48.3574,832012.0
2021-04-20 11:40:00,53.61,53.74,53.6,53.74,1222173.0,48.3574,48.4746,48.3484,48.4746,1222173.0
2021-04-20 11:50:00,53.75,53.78,53.71,53.77,402826.0,48.4837,48.5107,48.4476,48.5017,402826.0
2021-04-20 12:00:00,53.77,53.79,53.74,53.77,345866.0,48.5017,48.5197,48.4746,48.5017,345866.0
2021-04-20 12:10:00,53.77,53.83,53.76,53.8,269382.0,48.5017,48.5558,48.4927,48.5288,269382.0
2021-04-20 12:20:00,53.8,53.82,53.78,53.79,392565.0,48.5288,48.5468,48.5107,48.5197,392565.0
2021-04-20 12:30:00,53.79,53.79,53.71,53.71,2437989.0,48.5197,48.5197,48.4476,48.4476,2437989.0
2021-04-20 12:40:00,53.72,53.72,53.66,53.67,1032337.0,48.4566,48.4566,48.4025,48.4115,1032337.0
2021-04-20 12:50:00,53.67,53.74,53.66,53.73,469998.0,48.4115,48.4746,48.4025,48.4656,469998.0
2021-04-20 13:00:00,53.72,53.74,53.69,53.72,239879.0,48.4566,48.4746,48.4295,48.4566,239879.0
2021-04-20 13:10:00,53.72,53.78,53.71,53.77,134960.0,48.4566,48.5107,48.4476,48.5017,134960.0
2021-04-20 13:20:00,53.77,53.78,53.67,53.7,235195.0,48.5017,48.5107,48.4115,48.4386,235195.0
2021-04-20 13:30:00,53.7,53.74,53.69,53.74,265010.0,48.4386,48.4746,48.4295,48.4746,265010.0
2021-04-20 13:40:00,53.74,53.76,53.73,53.73,173342.0,48.4746,48.4927,48.4656,48.4656,173342.0
2021-04-20 13:50:00,53.73,53.8,53.73,53.79,422716.0,48.4656,48.5288,48.4656,48.5197,422716.0
2021-04-20 14:00:00,53.79,53.82,53.78,53.8,281868.0,48.5197,48.5468,48.5107,48.5288,281868.0
2021-04-20 14:10:00,53.8,53.8,53.76,53.77,323446.0,48.5288,48.5288,48.4927,48.5017,323446.0
2021-04-20 14:20:00,53.77,53.78,53.71,53.72,155578.0,48.5017,48.5107,48.4476,48.4566,155578.0
2021-04-20 14:30:00,53.71,53.72,53.67,53.69,314495.0,48.4476,48.4566,48.4115,48.4295,314495.0
2021-04-20 14:40:00,53.69,53.72,53.68,53.71,116789.0,48.4295,48.4566,48.4205,48.4476,116789.0
2021-04-20 14:50:00,53.72,53.73,53.66,53.68,180197.0,48.4566,48.4656,48.4025,48.4205,180197.0
2021-04-20 15:00:00,53.69,53.76,53.67,53.76,169981.0,48.4295,48.4927,48.4115,48.4927,169981.0
2021-04-20 15:10:00,53.76,53.81,53.76,53.78,394812.0,48.4927,48.5378,48.4927,48.5107,394812.0
2021-04-20 15:20:00,53.78,53.8,53.76,53.77,682471.0,48.5107,48.5288,48.4927,48.5017,682471.0
2021-04-20 15:30:00,53.78,53.8,53.75,53.78,468382.0,48.5107,48.5288,48.4837,48.5107,468382.0
2021-04-20 15:40:00,53.78,53.81,53.77,53.8,822726.0,48.5107,48.5378,48.5017,48.5288,822726.0
2021-04-20 15:50:00,53.81,53.81,53.7,53.71,1780039.0,48.5378,48.5378,48.4386,48.4476,1780039.0
2021-04-21 09:30:00,53.46,53.5,53.36,53.36,1770629.0,48.2221,48.2582,48.1319,48.1319,1770629.0
2021-04-21 09:40:00,53.35,53.61,53.34,53.61,1226596.0,48.1229,48.3574,48.1138,48.3574,1226596.0
2021-04-21 09:50:00,53.61,53.65,53.57,53.64,1719689.0,48.3574,48.3935,48.3213,48.3844,1719689.0
2021-04-21 10:00:00,53.64,53.67,53.57,53.59,3519837.0,48.3844,48.4115,48.3213,48.3393,3519837.0
2021-04-21 10:10:00,53.59,53.64,53.56,53.6,1438055.0,48.3393,48.3844,48.3123,48.3484,1438055.0
2021-04-21 10:20:00,53.6,53.73,53.58,53.71,371922.0,48.3484,48.4656,48.3303,48.4476,371922.0
2021-04-21 10:30:00,53.7,53.72,53.64,53.68,373110.0,48.4386,48.4566,48.3844,48.4205,373110.0
2021-04-21 10:40:00,53.68,53.76,53.66,53.74,587988.0,48.4205,48.4927,48.4025,48.4746,587988.0
2021-04-21 10:50:00,53.74,53.76,53.69,53.75,339133.0,48.4746,48.4927,48.4295,48.4837,339133.0
2021-04-21 11:00:00,53.76,53.79,53.74,53.78,1449168.0,48.4927,48.5197,48.4746,48.5107,1449168.0
2021-04-21 11:10:00,53.77,53.81,53.75,53.8,533196.0,48.5017,48.5378,48.4837,48.5288,533196.0
2021-04-21 11:20:00,53.81,53.83,53.77,53.78,512888.0,48.5378,48.5558,48.5017,48.5107,512888.0
2021-04-21 11:30:00,53.77,53.81,53.77,53.8,847668.0,48.5017,48.5378,48.5017,48.5288,847668.0
2021-04-21 11:40:00,53.8,53.83,53.79,53.8,589399.0,48.5288,48.5558,48.5197,48.5288,589399.0
2021-04-21 11:50:00,53.8,53.84,53.79,53.83,663085.0,48.5288,48.5648,48.5197,48.5558,663085.0
2021-04-21 12:00:00,53.83,53.87,53.81,53.87,301439.0,48.5558,48.5919,48.5378,48.5919,301439.0
2021-04-21 12:10:00,53.87,53.91,53.85,53.9,385786.0,48.5919,48.628,48.5739,48.619,385786.0
2021-04-21 12:20:00,53.91,53.92,53.86,53.87,550755.0,48.628,48.637,48.5829,48.5919,550755.0
2021-04-21 12:30:00,53.87,53.91,53.87,53.9,1416696.0,48.5919,48.628,48.5919,48.619,1416696.0
2021-04-21 12:40:00,53.89,53.9,53.86,53.88,536524.0,48.6099,48.619,48.5829,48.6009,536524.0
2021-04-21 12:50:00,53.88,53.89,53.84,53.86,584223.0,48.6009,48.6099,48.5648,48.5829,584223.0
2021-04-21 13:00:00,53.86,53.89,53.84,53.89,391325.0,48.5829,48.6099,48.5648,48.6099,391325.0
2021-04-21 13:10:00,53.89,53.91,53.87,53.91,211134.0,48.6099,48.628,48.5919,48.628,211134.0
2021-04-21 13:20:00,53.91,53.93,53.88,53.89,124248.0,48.628,48.646,48.6009,48.6099,124248.0
2021-04-21 13:30:00,53.88,53.93,53.88,53.92,110920.0,48.6009,48.646,48.6009,48.637,110920.0
2021-04-21 13:40:00,53.92,53.94,53.91,53.94,322921.0,48.637,48.655,48.628,48.655,322921.0
2021-04-21 13:50:00,53.93,53.95,53.92,53.95,70530.0,48.646,48.6641,48.637,48.6641,70530.0
2021-04-21 14:00:00,53.95,53.97,53.94,53.97,118329.0,48.6641,48.6821,48.655,48.6821,118329.0
2021-04-21 14:10:00,53.96,53.98,53.94,53.97,163633.0,48.6731,48.6911,48.655,48.6821,163633.0
2021-04-21 14:20:00,53.97,53.97,53.92,53.94,558282.0,48.6821,48.6821,48.637,48.655,558282.0
2021-04-21 14:30:00,53.93,53.96,53.92,53.92,318934.0,48.646,48.6731,48.637,48.637,318934.0
2021-04-21 14:40:00,53.92,53.94,53.91,53.93,460032.0,48.637,48.655,48.628,48.646,460032.0
2021-04-21 14:50:00,53.92,53.95,53.92,53.94,88042.0,48.637,48.6641,48.637,48.655,88042.0
2021-04-21 15:00:00,53.94,53.96,53.93,53.95,451454.0,48.655,48.6731,48.646,48.6641,451454.0
2021-04-21 15:10:00,53.95,53.99,53.95,53.99,151649.0,48.6641,48.7001,48.6641,48.7001,151649.0
2021-04-21 15:20:00,53.99,54.0,53.98,53.99,127849.0,48.7001,48.7092,48.6911,48.7001,127849.0
2021-04-21 15:30:00,53.99,54.02,53.98,54.01,336871.0,48.7001,48.7272,48.6911,48.7182,336871.0
2021-04-21 15:40:00,54.01,54.05,54.0,54.05,465299.0,48.7182,48.7543,48.7092,48.7543,465299.0
2021-04-21 15:50:00,54.05,54.07,54.03,54.05,1725879.0,48.7543,48.7723,48.7362,48.7543,1725879.0
2021-04-22 09:30:00,54.08,54.09,53.97,53.99,1927040.0,48.7813,48.7903,48.6821,48.7001,1927040.0
2021-04-22 09:40:00,54.0,54.0,53.89,53.9,2223155.0,48.7092,48.7092,48.6099,48.619,2223155.0
2021-04-22 09:50:00,53.9,53.96,53.87,53.94,3328765.0,48.619,48.6731,48.5919,48.655,3328765.0
2021-04-22 10:00:00,53.94,54.02,53.9,54.02,2496338.0,48.655,48.7272,48.619,48.7272,2496338.0
2021-04-22 10:10:00,54.02,54.03,53.96,54.01,521118.0,48.7272,48.7362,48.6731,48.7182,521118.0
2021-04-22 10:20:00,54.01,54.1,53.97,54.08,403322.0,48.7182,48.7994,48.6821,48.7813,403322.0
2021-04-22 10:30:00,54.08,54.18,54.08,54.11,1545952.0,48.7813,48.8715,48.7813,48.8084,1545952.0
2021-04-22 10:40:00,54.12,54.13,54.06,54.08,1064416.0,48.8174,48.8264,48.7633,48.7813,1064416.0
2021-04-22 10:50:00,54.09,54.12,54.04,54.05,497753.0,48.7903,48.8174,48.7452,48.7543,497753.0
2021-04-22 11:00:00,54.06,54.09,54.03,54.09,338637.0,48.7633,48.7903,48.7362,48.7903,338637.0
2021-04-22 11:10:00,54.08,54.08,54.04,54.04,219003.0,48.7813,48.7813,48.7452,48.7452,219003.0
2021-04-22 11:20:00,54.04,54.07,54.03,54.04,232509.0,48.7452,48.7723,48.7362,48.7452,232509.0
2021-04-22 11:30:00,54.04,54.11,54.0,54.07,242541.0,48.7452,48.8084,48.7092,48.7723,242541.0
2021-04-22 11:40:00,54.07,54.12,54.06,54.12,243039.0,48.7723,48.8174,48.7633,48.8174,243039.0
2021-04-22 11:50:00,54.12,54.19,54.1,54.1,1243104.0,48.8174,48.8806,48.7994,48.7994,1243104.0
2021-04-22 12:00:00,54.11,54.11,54.02,54.02,1629798.0,48.8084,48.8084,48.7272,48.7272,1629798.0
2021-04-22 12:10:00,54.03,54.1,54.02,54.1,245647.0,48.7362,48.7994,48.7272,48.7994,245647.0
2021-04-22 12:20:00,54.09,54.16,54.08,54.16,296032.0,48.7903,48.8535,48.7813,48.8535,296032.0
2021-04-22 12:30:00,54.16,54.18,54.13,54.15,363343.0,48.8535,48.8715,48.8264,48.8445,363343.0
2021-04-22 12:40:00,54.14,54.16,54.09,54.11,292978.0,48.8355,48.8535,48.7903,48.8084,292978.0
2021-04-22 12:50:00,54.11,54.13,54.1,54.12,179800.0,48.8084,48.8264,48.7994,48.8174,179800.0
2021-04-22 13:00:00,54.12,54.14,53.89,53.97,984729.0,48.8174,48.8355,48.6099,48.6821,984729.0
2021-04-22 13:10:00,53.97,53.97,53.79,53.79,589867.0,48.6821,48.6821,48.5197,48.5197,589867.0
2021-04-22 13:20:00,53.79,54.01,53.78,53.99,778051.0,48.5197,48.7182,48.5107,48.7001,778051.0
2021-04-22 13:30:00,53.99,54.02,53.94,53.98,697930.0,48.7001,48.7272,48.655,48.6911,697930.0
2021-04-22 13:40:00,53.98,53.98,53.82,53.84,312402.0,48.6911,48.6911,48.5468,48.5648,312402.0
2021-04-22 13:50:00,53.84,53.89,53.76,53.81,737026.0,48.5648,48.6099,48.4927,48.5378,737026.0
2021-04-22 14:00:00,53.81,53.81,53.68,53.76,878940.0,48.5378,48.5378,48.4205,48.4927,878940.0
2021-04-22 14:10:00,53.75,53.81,53.72,53.76,1490339.0,48.4837,48.5378,48.4566,48.4927,1490339.0
2021-04-22 14:20:00,53.76,53.88,53.74,53.87,753502.0,48.4927,48.6009,48.4746,48.5919,753502.0
2021-04-22 14:30:00,53.87,53.89,53.83,53.87,133902.0,48.5919,48.6099,48.5558,48.5919,133902.0
2021-04-22 14:40:00,53.87,53.93,53.85,53.89,1365544.0,48.5919,48.646,48.5739,48.6099,1365544.0
2021-04-22 14:50:00,53.89,53.92,53.86,53.9,274586.0,48.6099,48.637,48.5829,48.619,274586.0
2021-04-22 15:00:00,53.9,53.92,53.82,53.84,664915.0,48.619,48.637,48.5468,48.5648,664915.0
2021-04-22 15:10:00,53.84,53.88,53.81,53.84,149918.0,48.5648,48.6009,48.5378,48.5648,149918.0
2021-04-22 15:20:00,53.84,53.86,53.82,53.86,238707.0,48.5648,48.5829,48.5468,48.5829,238707.0
2021-04-22 15:30:00,53.85,53.93,53.85,53.89,333001.0,48.5739,48.646,48.5739,48.6099,333001.0
2021-04-22 15:40:00,53.9,53.92,53.85,53.86,629302.0,48.619,48.637,48.5739,48.5829,629302.0
2021-04-22 15:50:00,53.85,53.89,53.83,53.87,3744209.0,48.5739,48.6099,48.5558,48.5919,3744209.0
2021-04-23 09:30:00,54.38,54.56,54.34,54.53,900912.0,49.0519,49.2143,49.0159,49.1872,900912.0
2021-04-23 09:40:00,54.54,54.55,54.44,54.48,902195.0,49.1963,49.2053,49.1061,49.1421,902195.0
2021-04-23 09:50:00,54.49,54.51,54.41,54.43,820493.0,49.1512,49.1692,49.079,49.097,820493.0
2021-04-23 10:00:00,54.44,54.47,54.4,54.46,509242.0,49.1061,49.1331,49.07,49.1241,509242.0
2021-04-23 10:10:00,54.45,54.5,54.4,54.41,367743.0,49.1151,49.1602,49.07,49.079,367743.0
2021-04-23 10:20:00,54.4,54.51,54.39,54.5,1394169.0,49.07,49.1692,49.061,49.1602,1394169.0
2021-04-23 10:30:00,54.5,54.62,54.49,54.52,2705165.0,49.1602,49.2684,49.1512,49.1782,2705165.0
2021-04-23 10:40:00,54.53,54.54,54.44,54.49,709007.0,49.1872,49.1963,49.1061,49.1512,709007.0
2021-04-23 10:50:00,54.48,54.49,54.41,54.44,688692.0,49.1421,49.1512,49.079,49.1061,688692.0
2021-04-23 11:00:00,54.45,54.49,54.44,54.48,345082.0,49.1151,49.1512,49.1061,49.1421,345082.0
2021-04-23 11:10:00,54.47,54.55,54.45,54.54,526793.0,49.1331,49.2053,49.1151,49.1963,526793.0
2021-04-23 11:20:00,54.55,54.59,54.54,54.56,375770.0,49.2053,49.2414,49.1963,49.2143,375770.0
2021-04-23 11:30:00,54.55,54.56,54.51,54.55,184685.0,49.2053,49.2143,49.1692,49.2053,184685.0
2021-04-23 11:40:00,54.55,54.61,54.54,54.59,445184.0,49.2053,49.2594,49.1963,49.2414,445184.0
2021-04-23 11:50:00,54.59,54.61,54.52,54.52,244414.0,49.2414,49.2594,49.1782,49.1782,244414.0
2021-04-23 12:00:00,54.53,54.55,54.51,54.54,216174.0,49.1872,49.2053,49.1692,49.1963,216174.0
2021-04-23 12:10:00,54.54,54.54,54.45,54.46,763146.0,49.1963,49.1963,49.1151,49.1241,763146.0
2021-04-23 12:20:00,54.46,54.51,54.46,54.49,246720.0,49.1241,49.1692,49.1241,49.1512,246720.0
2021-04-23 12:30:00,54.5,54.54,54.49,54.5,244138.0,49.1602,49.1963,49.1512,49.1602,244138.0
2021-04-23 12:40:00,54.5,54.57,54.5,54.55,432456.0,49.1602,49.2233,49.1602,49.2053,432456.0
2021-04-23 12:50:00,54.55,54.59,54.55,54.58,234641.0,49.2053,49.2414,49.2053,49.2323,234641.0
2021-04-23 13:00:00,54.58,54.63,54.57,54.61,272506.0,49.2323,49.2774,49.2233,49.2594,272506.0
2021-04-23 13:10:00,54.61,54.62,54.55,54.55,470424.0,49.2594,49.2684,49.2053,49.2053,470424.0
2021-04-23 13:20:00,54.56,54.58,54.55,54.57,345972.0,49.2143,49.2323,49.2053,49.2233,345972.0
2021-04-23 13:30:00,54.58,54.58,54.56,54.57,108406.0,49.2323,49.2323,49.2143,49.2233,108406.0
2021-04-23 13:40:00,54.57,54.58,54.55,54.57,380428.0,49.2233,49.2323,49.2053,49.2233,380428.0
2021-04-23 13:50:00,54.57,54.57,54.55,54.57,81989.0,49.2233,49.2233,49.2053,49.2233,81989.0
2021-04-23 14:00:00,54.57,54.6,54.56,54.58,87280.0,49.2233,49.2504,49.2143,49.2323,87280.0
2021-04-23 14:10:00,54.58,54.62,54.57,54.58,321597.0,49.2323,49.2684,49.2233,49.2323,321597.0
2021-04-23 14:20:00,54.59,54.62,54.59,54.62,252358.0,49.2414,49.2684,49.2414,49.2684,252358.0
2021-04-23 14:30:00,54.62,54.62,54.58,54.6,806538.0,49.2684,49.2684,49.2323,49.2504,806538.0
2021-04-23 14:40:00,54.6,54.62,54.59,54.62,280352.0,49.2504,49.2684,49.2414,49.2684,280352.0
2021-04-23 14:50:00,54.62,54.67,54.61,54.64,299467.0,49.2684,49.3135,49.2594,49.2865,299467.0
2021-04-23 15:00:00,54.64,54.65,54.61,54.64,145489.0,49.2865,49.2955,49.2594,49.2865,145489.0
2021-04-23 15:10:00,54.64,54.66,54.63,54.66,206762.0,49.2865,49.3045,49.2774,49.3045,206762.0
2021-04-23 15:20:00,54.66,54.68,54.65,54.66,339950.0,49.3045,49.3225,49.2955,49.3045,339950.0
2021-04-23 15:30:00,54.67,54.69,54.66,54.68,570194.0,49.3135,49.3316,49.3045,49.3225,570194.0
2021-04-23 15:40:00,54.68,54.69,54.63,54.65,676919.0,49.3225,49.3316,49.2774,49.2955,676919.0
2021-04-23 15:50:00,54.65,54.66,54.59,54.62,2029626.0,49.2955,49.3045,49.2414,49.2684,2029626.0
2021-04-26 09:30:00,54.53,54.58,54.48,54.56,1369106.0,49.1872,49.2323,49.1421,49.2143,1369106.0
2021-04-26 09:40:00,54.55,54.56,54.5,54.51,1992029.0,49.2053,49.2143,49.1602,49.1692,1992029.0
2021-04-26 09:50:00,54.5,54.56,54.43,54.55,2452381.0,49.1602,49.2143,49.097,49.2053,2452381.0
2021-04-26 10:00:00,54.54,54.57,54.53,54.56,247722.0,49.1963,49.2233,49.1872,49.2143,247722.0
2021-04-26 10:10:00,54.56,54.58,54.53,54.58,2384894.0,49.2143,49.2323,49.1872,49.2323,2384894.0
2021-04-26 10:20:00,54.58,54.6,54.57,54.58,613963.0,49.2323,49.2504,49.2233,49.2323,613963.0
2021-04-26 10:30:00,54.58,54.62,54.57,54.62,540362.0,49.2323,49.2684,49.2233,49.2684,540362.0
2021-04-26 10:40:00,54.62,54.69,54.61,54.68,1367496.0,49.2684,49.3316,49.2594,49.3225,1367496.0
2021-04-26 10:50:00,54.68,54.7,54.64,54.64,713392.0,49.3225,49.3406,49.2865,49.2865,713392.0
2021-04-26 11:00:00,54.65,54.69,54.63,54.65,352165.0,49.2955,49.3316,49.2774,49.2955,352165.0
2021-04-26 11:10:00,54.65,54.65,54.62,54.64,476501.0,49.2955,49.2955,49.2684,49.2865,476501.0
2021-04-26 11:20:00,54.64,54.64,54.58,54.6,2472954.0,49.2865,49.2865,49.2323,49.2504,2472954.0
2021-04-26 11:30:00,54.61,54.62,54.58,54.59,882208.0,49.2594,49.2684,49.2323,49.2414,882208.0
2021-04-26 11:40:00,54.59,54.6,54.54,54.55,410338.0,49.2414,49.2504,49.1963,49.2053,410338.0
2021-04-26 11:50:00,54.55,54.62,54.54,54.62,622240.0,49.2053,49.2684,49.1963,49.2684,622240.0
2021-04-26 12:00:00,54.62,54.65,54.6,54.61,132244.0,49.2684,49.2955,49.2504,49.2594,132244.0
2021-04-26 12:10:00,54.61,54.62,54.57,54.59,890306.0,49.2594,49.2684,49.2233,49.2414,890306.0
2021-04-26 12:20:00,54.6,54.62,54.59,54.59,105728.0,49.2504,49.2684,49.2414,49.2414,105728.0
2021-04-26 12:30:00,54.6,54.64,54.59,54.64,139228.0,49.2504,49.2865,49.2414,49.2865,139228.0
2021-04-26 12:40:00,54.64,54.66,54.63,54.65,113262.0,49.2865,49.3045,49.2774,49.2955,113262.0
2021-04-26 12:50:00,54.64,54.68,54.64,54.66,151636.0,49.2865,49.3225,49.2865,49.3045,151636.0
2021-04-26 13:00:00,54.66,54.67,54.62,54.63,156136.0,49.3045,49.3135,49.2684,49.2774,156136.0
2021-04-26 13:10:00,54.63,54.66,54.62,54.64,123060.0,49.2774,49.3045,49.2684,49.2865,123060.0
2021-04-26 13:20:00,54.64,54.64,54.61,54.64,81007.0,49.2865,49.2865,49.2594,49.2865,81007.0
2021-04-26 13:30:00,54.64,54.67,54.63,54.66,121464.0,49.2865,49.3135,49.2774,49.3045,121464.0
2021-04-26 13:40:00,54.65,54.68,54.65,54.68,217597.0,49.2955,49.3225,49.2955,49.3225,217597.0
2021-04-26 13:50:00,54.67,54.68,54.65,54.67,180661.0,49.3135,49.3225,49.2955,49.3135,180661.0
2021-04-26 14:00:00,54.67,54.7,54.66,54.7,184900.0,49.3135,49.3406,49.3045,49.3406,184900.0
2021-04-26 14:10:00,54.7,54.7,54.68,54.7,73339.0,49.3406,49.3406,49.3225,49.3406,73339.0
2021-04-26 14:20:00,54.7,54.71,54.69,54.71,151908.0,49.3406,49.3496,49.3316,49.3496,151908.0
2021-04-26 14:30:00,54.71,54.72,54.69,54.7,107800.0,49.3496,49.3586,49.3316,49.3406,107800.0
2021-04-26 14:40:00,54.7,54.7,54.68,54.7,79957.0,49.3406,49.3406,49.3225,49.3406,79957.0
2021-04-26 14:50:00,54.7,54.74,54.69,54.73,131163.0,49.3406,49.3767,49.3316,49.3676,131163.0
2021-04-26 15:00:00,54.73,54.74,54.71,54.73,95196.0,49.3676,49.3767,49.3496,49.3676,95196.0
2021-04-26 15:10:00,54.73,54.75,54.73,54.73,134416.0,49.3676,49.3857,49.3676,49.3676,134416.0
2021-04-26 15:20:00,54.73,54.75,54.61,54.63,278487.0,49.3676,49.3857,49.2594,49.2774,278487.0
2021-04-26 15:30:00,54.63,54.69,54.57,54.69,1105524.0,49.2774,49.3316,49.2233,49.3316,1105524.0
2021-04-26 15:40:00,54.69,54.7,54.63,54.64,1357148.0,49.3316,49.3406,49.2774,49.2865,1357148.0
2021-04-26 15:50:00,54.63,54.69,54.63,54.69,2419955.0,49.2774,49.3316,49.2774,49.3316,2419955.0
2021-04-27 09:30:00,54.69,54.79,54.68,54.77,1422211.0,49.3316,49.4218,49.3225,49.4037,1422211.0
2021-04-27 09:40:00,54.77,54.79,54.66,54.72,634777.0,49.4037,49.4218,49.3045,49.3586,634777.0
2021-04-27 09:50:00,54.71,54.78,54.69,54.73,2561222.0,49.3496,49.4127,49.3316,49.3676,2561222.0
2021-04-27 10:00:00,54.73,54.74,54.64,54.72,1435135.0,49.3676,49.3767,49.2865,49.3586,1435135.0
2021-04-27 10:10:00,54.72,54.77,54.68,54.72,951570.0,49.3586,49.4037,49.3225,49.3586,951570.0
2021-04-27 10:20:00,54.71,54.76,54.7,54.76,316380.0,49.3496,49.3947,49.3406,49.3947,316380.0
2021-04-27 10:30:00,54.76,54.78,54.69,54.7,388216.0,49.3947,49.4127,49.3316,49.3406,388216.0
2021-04-27 10:40:00,54.7,54.75,54.68,54.73,293543.0,49.3406,49.3857,49.3225,49.3676,293543.0
2021-04-27 10:50:00,54.73,54.78,54.72,54.78,182861.0,49.3676,49.4127,49.3586,49.4127,182861.0
2021-04-27 11:00:00,54.78,54.79,54.73,54.75,122851.0,49.4127,49.4218,49.3676,49.3857,122851.0
2021-04-27 11:10:00,54.74,54.78,54.74,54.76,89683.0,49.3767,49.4127,49.3767,49.3947,89683.0
2021-04-27 11:20:00,54.76,54.76,54.72,54.73,106891.0,49.3947,49.3947,49.3586,49.3676,106891.0
2021-04-27 11:30:00,54.73,54.79,54.72,54.78,73361.0,49.3676,49.4218,49.3586,49.4127,73361.0
2021-04-27 11:40:00,54.78,54.81,54.77,54.8,369087.0,49.4127,49.4398,49.4037,49.4308,369087.0
2021-04-27 11:50:00,54.8,54.84,54.79,54.82,267913.0,49.4308,49.4669,49.4218,49.4488,267913.0
2021-04-27 12:00:00,54.82,54.83,54.79,54.8,509360.0,49.4488,49.4578,49.4218,49.4308,509360.0
2021-04-27 12:10:00,54.8,54.81,54.79,54.8,368376.0,49.4308,49.4398,49.4218,49.4308,368376.0
2021-04-27 12:20:00,54.8,54.83,54.79,54.8,364594.0,49.4308,49.4578,49.4218,49.4308,364594.0
2021-04-27 12:30:00,54.8,54.8,54.77,54.79,129469.0,49.4308,49.4308,49.4037,49.4218,129469.0
2021-04-27 12:40:00,54.79,54.79,54.77,54.77,183649.0,49.4218,49.4218,49.4037,49.4037,183649.0
2021-04-27 12:50:00,54.77,54.78,54.73,54.73,187364.0,49.4037,49.4127,49.3676,49.3676,187364.0
2021-04-27 13:00:00,54.73,54.79,54.71,54.77,207371.0,49.3676,49.4218,49.3496,49.4037,207371.0
2021-04-27 13:10:00,54.77,54.79,54.76,54.77,139749.0,49.4037,49.4218,49.3947,49.4037,139749.0
2021-04-27 13:20:00,54.77,54.78,54.73,54.74,173222.0,49.4037,49.4127,49.3676,49.3767,173222.0
2021-04-27 13:30:00,54.74,54.78,54.73,54.77,82848.0,49.3767,49.4127,49.3676,49.4037,82848.0
2021-04-27 13:40:00,54.77,54.78,54.72,54.73,79733.0,49.4037,49.4127,49.3586,49.3676,79733.0
2021-04-27 13:50:00,54.72,54.74,54.7,54.71,307115.0,49.3586,49.3767,49.3406,49.3496,307115.0
2021-04-27 14:00:00,54.71,54.72,54.65,54.66,341330.0,49.3496,49.3586,49.2955,49.3045,341330.0
2021-04-27 14:10:00,54.66,54.67,54.63,54.64,753273.0,49.3045,49.3135,49.2774,49.2865,753273.0
2021-04-27 14:20:00,54.64,54.66,54.62,54.65,520086.0,49.2865,49.3045,49.2684,49.2955,520086.0
2021-04-27 14:30:00,54.65,54.66,54.64,54.66,398551.0,49.2955,49.3045,49.2865,49.3045,398551.0
2021-04-27 14:40:00,54.66,54.66,54.64,54.64,390672.0,49.3045,49.3045,49.2865,49.2865,390672.0
2021-04-27 14:50:00,54.64,54.65,54.62,54.63,443661.0,49.2865,49.2955,49.2684,49.2774,443661.0
2021-04-27 15:00:00,54.62,54.65,54.6,54.61,421200.0,49.2684,49.2955,49.2504,49.2594,421200.0
2021-04-27 15:10:00,54.61,54.64,54.6,54.62,708261.0,49.2594,49.2865,49.2504,49.2684,708261.0
2021-04-27 15:20:00,54.63,54.63,54.6,54.6,489581.0,49.2774,49.2774,49.2504,49.2504,489581.0
2021-04-27 15:30:00,54.61,54.62,54.58,54.61,526613.0,49.2594,49.2684,49.2323,49.2594,526613.0
2021-04-27 15:40:00,54.61,54.66,54.6,54.66,568257.0,49.2594,49.3045,49.2504,49.3045,568257.0
2021-04-27 15:50:00,54.66,54.7,54.65,54.68,2159262.0,49.3045,49.3406,49.2955,49.3225,2159262.0
2021-04-28 09:30:00,54.93,54.94,54.85,54.87,1376053.0,49.548,49.5571,49.4759,49.4939,1376053.0
2021-04-28 09:40:00,54.87,55.01,54.85,55.01,554695.0,49.4939,49.6202,49.4759,49.6202,554695.0
2021-04-28 09:50:00,55.01,55.03,54.97,55.03,519764.0,49.6202,49.6382,49.5841,49.6382,519764.0
2021-04-28 10:00:00,55.03,55.05,55.0,55.05,459678.0,49.6382,49.6563,49.6112,49.6563,459678.0
2021-04-28 10:10:00,55.05,55.08,55.01,55.08,1575887.0,49.6563,49.6834,49.6202,49.6834,1575887.0
2021-04-28 10:20:00,55.08,55.14,55.05,55.05,439839.0,49.6834,49.7375,49.6563,49.6563,439839.0
2021-04-28 10:30:00,55.05,55.05,54.95,54.98,775833.0,49.6563,49.6563,49.5661,49.5931,775833.0
2021-04-28 10:40:00,54.98,55.0,54.93,54.95,558823.0,49.5931,49.6112,49.548,49.5661,558823.0
2021-04-28 10:50:00,54.94,54.98,54.92,54.96,233968.0,49.5571,49.5931,49.539,49.5751,233968.0
2021-04-28 11:00:00,54.97,55.0,54.91,54.94,266454.0,49.5841,49.6112,49.53,49.5571,266454.0
2021-04-28 11:10:00,54.95,54.95,54.91,54.93,229530.0,49.5661,49.5661,49.53,49.548,229530.0
2021-04-28 11:20:00,54.94,54.94,54.91,54.94,187392.0,49.5571,49.5571,49.53,49.5571,187392.0
2021-04-28 11:30:00,54.94,54.96,54.91,54.96,297388.0,49.5571,49.5751,49.53,49.5751,297388.0
2021-04-28 11:40:00,54.96,54.97,54.89,54.9,191363.0,49.5751,49.5841,49.512,49.521,191363.0
2021-04-28 11:50:00,54.9,54.91,54.88,54.88,225174.0,49.521,49.53,49.5029,49.5029,225174.0
2021-04-28 12:00:00,54.89,54.93,54.85,54.93,235902.0,49.512,49.548,49.4759,49.548,235902.0
2021-04-28 12:10:00,54.93,54.97,54.92,54.96,321348.0,49.548,49.5841,49.539,49.5751,321348.0
2021-04-28 12:20:00,54.96,54.96,54.93,54.96,140385.0,49.5751,49.5751,49.548,49.5751,140385.0
2021-04-28 12:30:00,54.96,54.98,54.94,54.97,269688.0,49.5751,49.5931,49.5571,49.5841,269688.0
2021-04-28 12:40:00,54.97,54.98,54.96,54.97,76999.0,49.5841,49.5931,49.5751,49.5841,76999.0
2021-04-28 12:50:00,54.97,54.98,54.95,54.96,89051.0,49.5841,49.5931,49.5661,49.5751,89051.0
2021-04-28 13:00:00,54.96,54.98,54.94,54.96,358981.0,49.5751,49.5931,49.5571,49.5751,358981.0
2021-04-28 13:10:00,54.96,54.97,54.95,54.96,90593.0,49.5751,49.5841,49.5661,49.5751,90593.0
2021-04-28 13:20:00,54.97,54.97,54.93,54.95,120673.0,49.5841,49.5841,49.548,49.5661,120673.0
2021-04-28 13:30:00,54.95,54.95,54.91,54.92,164029.0,49.5661,49.5661,49.53,49.539,164029.0
2021-04-28 13:40:00,54.92,54.94,54.89,54.93,338454.0,49.539,49.5571,49.512,49.548,338454.0
2021-04-28 13:50:00,54.93,54.93,54.9,54.9,129092.0,49.548,49.548,49.521,49.521,129092.0
2021-04-28 14:00:00,54.91,55.03,54.75,54.97,779509.0,49.53,49.6382,49.3857,49.5841,779509.0
2021-04-28 14:10:00,54.96,55.0,54.9,54.99,129644.0,49.5751,49.6112,49.521,49.6022,129644.0
2021-04-28 14:20:00,54.99,55.02,54.97,55.0,300628.0,49.6022,49.6292,49.5841,49.6112,300628.0
2021-04-28 14:30:00,55.0,55.17,54.94,55.15,422421.0,49.6112,49.7645,49.5571,49.7465,422421.0
2021-04-28 14:40:00,55.15,55.3,55.15,55.23,6616719.0,49.7465,49.8818,49.7465,49.8187,6616719.0
2021-04-28 14:50:00,55.23,55.31,55.23,55.3,1599139.0,49.8187,49.8908,49.8187,49.8818,1599139.0
2021-04-28 15:00:00,55.3,55.34,55.17,55.24,890353.0,49.8818,49.9179,49.7645,49.8277,890353.0
2021-04-28 15:10:00,55.25,55.26,55.08,55.15,780483.0,49.8367,49.8457,49.6834,49.7465,780483.0
2021-04-28 15:20:00,55.14,55.2,55.13,55.18,405775.0,49.7375,49.7916,49.7285,49.7736,405775.0
2021-04-28 15:30:00,55.18,55.21,55.14,55.2,604040.0,49.7736,49.8006,49.7375,49.7916,604040.0
2021-04-28 15:40:00,55.2,55.22,55.16,55.17,635269.0,49.7916,49.8096,49.7555,49.7645,635269.0
2021-04-28 15:50:00,55.17,55.18,55.04,55.08,4264913.0,49.7645,49.7736,49.6473,49.6834,4264913.0
2021-04-29 09:30:00,55.26,55.27,55.04,55.05,2506500.0,49.8457,49.8547,49.6473,49.6563,2506500.0
2021-04-29 09:40:00,55.04,55.05,54.92,54.98,798353.0,49.6473,49.6563,49.539,49.5931,798353.0
2021-04-29 09:50:00,54.98,54.98,54.75,54.79,3575102.0,49.5931,49.5931,49.3857,49.4218,3575102.0
2021-04-29 10:00:00,54.79,54.81,54.71,54.77,2001689.0,49.4218,49.4398,49.3496,49.4037,2001689.0
2021-04-29 10:10:00,54.77,54.79,54.66,54.69,1186633.0,49.4037,49.4218,49.3045,49.3316,1186633.0
2021-04-29 10:20:00,54.69,54.79,54.65,54.76,1009573.0,49.3316,49.4218,49.2955,49.3947,1009573.0
2021-04-29 10:30:00,54.76,54.76,54.58,54.6,1455534.0,49.3947,49.3947,49.2323,49.2504,1455534.0
2021-04-29 10:40:00,54.6,54.66,54.58,54.59,1906532.0,49.2504,49.3045,49.2323,49.2414,1906532.0
2021-04-29 10:50:00,54.59,54.75,54.58,54.75,1102606.0,49.2414,49.3857,49.2323,49.3857,1102606.0
2021-04-29 11:00:00,54.75,54.77,54.71,54.76,459341.0,49.3857,49.4037,49.3496,49.3947,459341.0
2021-04-29 11:10:00,54.77,54.79,54.72,54.75,397718.0,49.4037,49.4218,49.3586,49.3857,397718.0
2021-04-29 11:20:00,54.75,54.77,54.72,54.74,416358.0,49.3857,49.4037,49.3586,49.3767,416358.0
2021-04-29 11:30:00,54.73,54.75,54.68,54.7,448413.0,49.3676,49.3857,49.3225,49.3406,448413.0
2021-04-29 11:40:00,54.7,54.75,54.67,54.73,539843.0,49.3406,49.3857,49.3135,49.3676,539843.0
2021-04-29 11:50:00,54.72,54.74,54.6,54.61,341767.0,49.3586,49.3767,49.2504,49.2594,341767.0
2021-04-29 12:00:00,54.6,54.61,54.49,54.53,366577.0,49.2504,49.2594,49.1512,49.1872,366577.0
2021-04-29 12:10:00,54.53,54.6,54.5,54.6,657238.0,49.1872,49.2504,49.1602,49.2504,657238.0
2021-04-29 12:20:00,54.6,54.6,54.54,54.59,281297.0,49.2504,49.2504,49.1963,49.2414,281297.0
2021-04-29 12:30:00,54.59,54.66,54.56,54.66,250281.0,49.2414,49.3045,49.2143,49.3045,250281.0
2021-04-29 12:40:00,54.66,54.68,54.64,54.67,243704.0,49.3045,49.3225,49.2865,49.3135,243704.0
2021-04-29 12:50:00,54.68,54.7,54.65,54.67,182436.0,49.3225,49.3406,49.2955,49.3135,182436.0
2021-04-29 13:00:00,54.67,54.68,54.62,54.66,133039.0,49.3135,49.3225,49.2684,49.3045,133039.0
2021-04-29 13:10:00,54.66,54.72,54.66,54.72,731931.0,49.3045,49.3586,49.3045,49.3586,731931.0
2021-04-29 13:20:00,54.71,54.71,54.66,54.7,390351.0,49.3496,49.3496,49.3045,49.3406,390351.0
2021-04-29 13:30:00,54.7,54.71,54.67,54.68,296265.0,49.3406,49.3496,49.3135,49.3225,296265.0
2021-04-29 13:40:00,54.67,54.73,54.66,54.69,215730.0,49.3135,49.3676,49.3045,49.3316,215730.0
2021-04-29 13:50:00,54.69,54.72,54.68,54.69,145322.0,49.3316,49.3586,49.3225,49.3316,145322.0
2021-04-29 14:00:00,54.69,54.71,54.68,54.7,103811.0,49.3316,49.3496,49.3225,49.3406,103811.0
2021-04-29 14:10:00,54.7,54.76,54.68,54.75,406189.0,49.3406,49.3947,49.3225,49.3857,406189.0
2021-04-29 14:20:00,54.76,54.76,54.74,54.76,144184.0,49.3947,49.3947,49.3767,49.3947,144184.0
2021-04-29 14:30:00,54.76,54.82,54.75,54.82,362128.0,49.3947,49.4488,49.3857,49.4488,362128.0
2021-04-29 14:40:00,54.82,54.88,54.81,54.85,435349.0,49.4488,49.5029,49.4398,49.4759,435349.0
2021-04-29 14:50:00,54.85,54.87,54.83,54.87,186684.0,49.4759,49.4939,49.4578,49.4939,186684.0
2021-04-29 15:00:00,54.87,54.89,54.84,54.86,291502.0,49.4939,49.512,49.4669,49.4849,291502.0
2021-04-29 15:10:00,54.86,54.87,54.81,54.82,237162.0,49.4849,49.4939,49.4398,49.4488,237162.0
2021-04-29 15:20:00,54.83,54.85,54.78,54.79,400811.0,49.4578,49.4759,49.4127,49.4218,400811.0
2021-04-29 15:30:00,54.79,54.85,54.77,54.84,485379.0,49.4218,49.4759,49.4037,49.4669,485379.0
2021-04-29 15:40:00,54.83,54.92,54.82,54.92,915868.0,49.4578,49.539,49.4488,49.539,915868.0
2021-04-29 15:50:00,54.92,54.94,54.89,54.93,1419918.0,49.539,49.5571,49.512,49.548,1419918.0
2021-04-30 09:30:00,54.28,54.34,54.23,54.32,3639454.0,48.9617,49.0159,48.9166,48.9978,3639454.0
2021-04-30 09:40:00,54.32,54.37,54.24,54.32,1172776.0,48.9978,49.0429,48.9257,48.9978,1172776.0
2021-04-30 09:50:00,54.32,54.34,54.24,54.3,787160.0,48.9978,49.0159,48.9257,48.9798,787160.0
2021-04-30 10:00:00,54.3,54.31,54.14,54.26,860913.0,48.9798,48.9888,48.8355,48.9437,860913.0
2021-04-30 10:10:00,54.26,54.26,54.12,54.15,1146945.0,48.9437,48.9437,48.8174,48.8445,1146945.0
2021-04-30 10:20:00,54.14,54.33,54.14,54.3,717992.0,48.8355,49.0068,48.8355,48.9798,717992.0
2021-04-30 10:30:00,54.3,54.34,54.23,54.23,608350.0,48.9798,49.0159,48.9166,48.9166,608350.0
2021-04-30 10:40:00,54.23,54.31,54.2,54.27,741771.0,48.9166,48.9888,48.8896,48.9527,741771.0
2021-04-30 10:50:00,54.27,54.27,54.14,54.16,1042644.0,48.9527,48.9527,48.8355,48.8535,1042644.0
2021-04-30 11:00:00,54.15,54.19,54.08,54.12,861759.0,48.8445,48.8806,48.7813,48.8174,861759.0
2021-04-30 11:10:00,54.11,54.17,54.06,54.06,611772.0,48.8084,48.8625,48.7633,48.7633,611772.0
2021-04-30 11:20:00,54.07,54.09,53.99,54.01,1986168.0,48.7723,48.7903,48.7001,48.7182,1986168.0
2021-04-30 11:30:00,54.0,54.07,53.98,54.07,1305417.0,48.7092,48.7723,48.6911,48.7723,1305417.0
2021-04-30 11:40:00,54.07,54.1,54.04,54.07,656158.0,48.7723,48.7994,48.7452,48.7723,656158.0
2021-04-30 11:50:00,54.07,54.13,54.03,54.05,729843.0,48.7723,48.8264,48.7362,48.7543,729843.0
2021-04-30 12:00:00,54.05,54.09,54.01,54.06,774857.0,48.7543,48.7903,48.7182,48.7633,774857.0
2021-04-30 12:10:00,54.07,54.15,54.06,54.15,691112.0,48.7723,48.8445,48.7633,48.8445,691112.0
2021-04-30 12:20:00,54.16,54.18,54.12,54.14,206700.0,48.8535,48.8715,48.8174,48.8355,206700.0
2021-04-30 12:30:00,54.14,54.14,54.06,54.09,117367.0,48.8355,48.8355,48.7633,48.7903,117367.0
2021-04-30 12:40:00,54.09,54.13,54.07,54.11,554967.0,48.7903,48.8264,48.7723,48.8084,554967.0
2021-04-30 12:50:00,54.1,54.11,54.04,54.07,307553.0,48.7994,48.8084,48.7452,48.7723,307553.0
2021-04-30 13:00:00,54.07,54.11,54.06,54.1,448465.0,48.7723,48.8084,48.7633,48.7994,448465.0
2021-04-30 13:10:00,54.11,54.11,54.06,54.08,102375.0,48.8084,48.8084,48.7633,48.7813,102375.0
2021-04-30 13:20:00,54.08,54.11,54.07,54.08,1561603.0,48.7813,48.8084,48.7723,48.7813,1561603.0
2021-04-30 13:30:00,54.08,54.1,54.05,54.07,987310.0,48.7813,48.7994,48.7543,48.7723,987310.0
2021-04-30 13:40:00,54.07,54.07,54.01,54.03,682167.0,48.7723,48.7723,48.7182,48.7362,682167.0
2021-04-30 13:50:00,54.02,54.03,53.94,53.96,2702608.0,48.7272,48.7362,48.655,48.6731,2702608.0
2021-04-30 14:00:00,53.96,53.96,53.91,53.95,1378132.0,48.6731,48.6731,48.628,48.6641,1378132.0
2021-04-30 14:10:00,53.96,53.99,53.94,53.95,918611.0,48.6731,48.7001,48.655,48.6641,918611.0
2021-04-30 14:20:00,53.95,53.99,53.94,53.98,913258.0,48.6641,48.7001,48.655,48.6911,913258.0
2021-04-30 14:30:00,53.97,53.98,53.92,53.92,881808.0,48.6821,48.6911,48.637,48.637,881808.0
2021-04-30 14:40:00,53.92,53.96,53.91,53.93,462533.0,48.637,48.6731,48.628,48.646,462533.0
2021-04-30 14:50:00,53.93,53.95,53.91,53.91,509765.0,48.646,48.6641,48.628,48.628,509765.0
2021-04-30 15:00:00,53.92,53.97,53.92,53.95,655988.0,48.637,48.6821,48.637,48.6641,655988.0
2021-04-30 15:10:00,53.95,53.96,53.85,53.86,328372.0,48.6641,48.6731,48.5739,48.5829,328372.0
2021-04-30 15:20:00,53.86,53.92,53.85,53.91,1313653.0,48.5829,48.637,48.5739,48.628,1313653.0
2021-04-30 15:30:00,53.91,53.96,53.89,53.94,921483.0,48.628,48.6731,48.6099,48.655,921483.0
2021-04-30 15:40:00,53.94,53.97,53.88,53.96,1502447.0,48.655,48.6821,48.6009,48.6731,1502447.0
2021-04-30 15:50:00,53.96,54.0,53.93,54.0,3284739.0,48.6731,48.7092,48.646,48.7092,3284739.0
2021-05-03 09:30:00,53.94,53.95,53.78,53.82,1672425.0,48.655,48.6641,48.5107,48.5468,1672425.0
2021-05-03 09:40:00,53.82,53.86,53.76,53.83,553287.0,48.5468,48.5829,48.4927,48.5558,553287.0
2021-05-03 09:50:00,53.84,53.93,53.81,53.9,566122.0,48.5648,48.646,48.5378,48.619,566122.0
2021-05-03 10:00:00,53.9,54.12,53.9,54.07,1298288.0,48.619,48.8174,48.619,48.7723,1298288.0
2021-05-03 10:10:00,54.07,54.19,54.06,54.19,709299.0,48.7723,48.8806,48.7633,48.8806,709299.0
2021-05-03 10:20:00,54.19,54.21,54.12,54.13,664116.0,48.8806,48.8986,48.8174,48.8264,664116.0
2021-05-03 10:30:00,54.14,54.23,54.13,54.16,730427.0,48.8355,48.9166,48.8264,48.8535,730427.0
2021-05-03 10:40:00,54.16,54.22,54.12,54.18,349811.0,48.8535,48.9076,48.8174,48.8715,349811.0
2021-05-03 10:50:00,54.18,54.2,54.06,54.1,702746.0,48.8715,48.8896,48.7633,48.7994,702746.0
2021-05-03 11:00:00,54.1,54.12,54.08,54.11,508378.0,48.7994,48.8174,48.7813,48.8084,508378.0
2021-05-03 11:10:00,54.11,54.11,53.96,54.05,778692.0,48.8084,48.8084,48.6731,48.7543,778692.0
2021-05-03 11:20:00,54.05,54.06,53.95,53.96,219346.0,48.7543,48.7633,48.6641,48.6731,219346.0
2021-05-03 11:30:00,53.96,54.07,53.95,54.03,317326.0,48.6731,48.7723,48.6641,48.7362,317326.0
2021-05-03 11:40:00,54.02,54.07,54.0,54.05,576680.0,48.7272,48.7723,48.7092,48.7543,576680.0
2021-05-03 11:50:00,54.05,54.06,53.99,54.06,98419.0,48.7543,48.7633,48.7001,48.7633,98419.0
2021-05-03 12:00:00,54.06,54.08,54.03,54.05,233790.0,48.7633,48.7813,48.7362,48.7543,233790.0
2021-05-03 12:10:00,54.05,54.07,54.04,54.05,99740.0,48.7543,48.7723,48.7452,48.7543,99740.0
2021-05-03 12:20:00,54.05,54.08,54.01,54.04,251395.0,48.7543,48.7813,48.7182,48.7452,251395.0
2021-05-03 12:30:00,54.03,54.04,53.99,54.01,148536.0,48.7362,48.7452,48.7001,48.7182,148536.0
2021-05-03 12:40:00,54.02,54.03,53.99,54.01,194368.0,48.7272,48.7362,48.7001,48.7182,194368.0
2021-05-03 12:50:00,54.01,54.03,54.0,54.02,84667.0,48.7182,48.7362,48.7092,48.7272,84667.0
2021-05-03 13:00:00,54.02,54.05,54.01,54.01,173397.0,48.7272,48.7543,48.7182,48.7182,173397.0
2021-05-03 13:10:00,54.01,54.03,53.99,54.02,103076.0,48.7182,48.7362,48.7001,48.7272,103076.0
2021-05-03 13:20:00,54.02,54.03,53.95,53.97,109674.0,48.7272,48.7362,48.6641,48.6821,109674.0
2021-05-03 13:30:00,53.96,53.99,53.94,53.98,219205.0,48.6731,48.7001,48.655,48.6911,219205.0
2021-05-03 13:40:00,53.98,54.01,53.98,53.99,140871.0,48.6911,48.7182,48.6911,48.7001,140871.0
2021-05-03 13:50:00,53.98,53.99,53.95,53.96,195727.0,48.6911,48.7001,48.6641,48.6731,195727.0
2021-05-03 14:00:00,53.96,54.0,53.95,53.98,252988.0,48.6731,48.7092,48.6641,48.6911,252988.0
2021-05-03 14:10:00,53.98,54.02,53.98,54.01,223940.0,48.6911,48.7272,48.6911,48.7182,223940.0
2021-05-03 14:20:00,54.02,54.02,53.96,53.98,254708.0,48.7272,48.7272,48.6731,48.6911,254708.0
2021-05-03 14:30:00,53.98,53.99,53.96,53.97,285568.0,48.6911,48.7001,48.6731,48.6821,285568.0
2021-05-03 14:40:00,53.97,54.01,53.96,54.01,214349.0,48.6821,48.7182,48.6731,48.7182,214349.0
2021-05-03 14:50:00,54.01,54.04,54.0,54.02,239759.0,48.7182,48.7452,48.7092,48.7272,239759.0
2021-05-03 15:00:00,54.01,54.02,53.97,53.99,189633.0,48.7182,48.7272,48.6821,48.7001,189633.0
2021-05-03 15:10:00,54.0,54.0,53.93,53.96,424207.0,48.7092,48.7092,48.646,48.6731,424207.0
2021-05-03 15:20:00,53.95,53.96,53.91,53.91,423869.0,48.6641,48.6731,48.628,48.628,423869.0
2021-05-03 15:30:00,53.91,53.93,53.89,53.9,513378.0,48.628,48.646,48.6099,48.619,513378.0
2021-05-03 15:40:00,53.9,53.93,53.87,53.92,893383.0,48.619,48.646,48.5919,48.637,893383.0
2021-05-03 15:50:00,53.92,53.98,53.88,53.98,2424011.0,48.637,48.6911,48.6009,48.6911,2424011.0
2021-05-04 09:30:00,53.58,53.66,53.56,53.63,1553756.0,48.3303,48.4025,48.3123,48.3754,1553756.0
2021-05-04 09:40:00,53.64,53.64,53.44,53.46,998609.0,48.3844,48.3844,48.204,48.2221,998609.0
2021-05-04 09:50:00,53.46,53.46,53.26,53.28,932035.0,48.2221,48.2221,48.0417,48.0597,932035.0
2021-05-04 10:00:00,53.28,53.31,53.22,53.28,1387069.0,48.0597,48.0868,48.0056,48.0597,1387069.0
2021-05-04 10:10:00,53.26,53.31,53.16,53.31,1345517.0,48.0417,48.0868,47.9515,48.0868,1345517.0
2021-05-04 10:20:00,53.31,53.37,53.25,53.34,1249890.0,48.0868,48.1409,48.0327,48.1138,1249890.0
2021-05-04 10:30:00,53.34,53.34,53.22,53.29,1999269.0,48.1138,48.1138,48.0056,48.0687,1999269.0
2021-05-04 10:40:00,53.29,53.35,53.2,53.22,933747.0,48.0687,48.1229,47.9875,48.0056,933747.0
2021-05-04 10:50:00,53.22,53.23,53.17,53.2,622659.0,48.0056,48.0146,47.9605,47.9875,622659.0
2021-05-04 11:00:00,53.19,53.26,53.15,53.25,702268.0,47.9785,48.0417,47.9424,48.0327,702268.0
2021-05-04 11:10:00,53.24,53.25,53.01,53.11,1248492.0,48.0236,48.0327,47.8162,47.9064,1248492.0
2021-05-04 11:20:00,53.1,53.17,53.05,53.17,821752.0,47.8973,47.9605,47.8522,47.9605,821752.0
2021-05-04 11:30:00,53.17,53.22,53.15,53.16,976273.0,47.9605,48.0056,47.9424,47.9515,976273.0
2021-05-04 11:40:00,53.16,53.18,53.06,53.11,636261.0,47.9515,47.9695,47.8613,47.9064,636261.0
2021-05-04 11:50:00,53.12,53.12,52.98,53.05,2289061.0,47.9154,47.9154,47.7891,47.8522,2289061.0
2021-05-04 12:00:00,53.04,53.16,53.02,53.14,729569.0,47.8432,47.9515,47.8252,47.9334,729569.0
2021-05-04 12:10:00,53.15,53.25,53.14,53.2,562427.0,47.9424,48.0327,47.9334,47.9875,562427.0
2021-05-04 12:20:00,53.2,53.23,53.16,53.21,520687.0,47.9875,48.0146,47.9515,47.9966,520687.0
2021-05-04 12:30:00,53.21,53.21,53.13,53.16,199840.0,47.9966,47.9966,47.9244,47.9515,199840.0
2021-05-04 12:40:00,53.16,53.18,53.12,53.17,192111.0,47.9515,47.9695,47.9154,47.9605,192111.0
2021-05-04 12:50:00,53.17,53.22,53.16,53.18,270318.0,47.9605,48.0056,47.9515,47.9695,270318.0
2021-05-04 13:00:00,53.18,53.26,53.16,53.25,574207.0,47.9695,48.0417,47.9515,48.0327,574207.0
2021-05-04 13:10:00,53.25,53.27,53.2,53.23,510935.0,48.0327,48.0507,47.9875,48.0146,510935.0
2021-05-04 13:20:00,53.24,53.26,53.2,53.23,320588.0,48.0236,48.0417,47.9875,48.0146,320588.0
2021-05-04 13:30:00,53.24,53.29,53.22,53.28,154586.0,48.0236,48.0687,48.0056,48.0597,154586.0
2021-05-04 13:40:00,53.28,53.28,53.2,53.24,402361.0,48.0597,48.0597,47.9875,48.0236,402361.0
2021-05-04 13:50:00,53.24,53.24,53.18,53.22,243404.0,48.0236,48.0236,47.9695,48.0056,243404.0
2021-05-04 14:00:00,53.21,53.24,53.17,53.23,677737.0,47.9966,48.0236,47.9605,48.0146,677737.0
2021-05-04 14:10:00,53.23,53.32,53.22,53.28,217119.0,48.0146,48.0958,48.0056,48.0597,217119.0
2021-05-04 14:20:00,53.27,53.3,53.21,53.24,529530.0,48.0507,48.0778,47.9966,48.0236,529530.0
2021-05-04 14:30:00,53.24,53.27,53.24,53.26,131122.0,48.0236,48.0507,48.0236,48.0417,131122.0
2021-05-04 14:40:00,53.26,53.28,53.24,53.27,176866.0,48.0417,48.0597,48.0236,48.0507,176866.0
2021-05-04 14:50:00,53.27,53.31,53.26,53.26,146632.0,48.0507,48.0868,48.0417,48.0417,146632.0
2021-05-04 15:00:00,53.25,53.3,53.2,53.25,614649.0,48.0327,48.0778,47.9875,48.0327,614649.0
2021-05-04 15:10:00,53.26,53.28,53.23,53.26,440698.0,48.0417,48.0597,48.0146,48.0417,440698.0
2021-05-04 15:20:00,53.25,53.28,53.22,53.27,304268.0,48.0327,48.0597,48.0056,48.0507,304268.0
2021-05-04 15:30:00,53.27,53.36,53.25,53.34,704312.0,48.0507,48.1319,48.0327,48.1138,704312.0
2021-05-04 15:40:00,53.33,53.36,53.3,53.33,2496124.0,48.1048,48.1319,48.0778,48.1048,2496124.0
2021-05-04 15:50:00,53.33,53.4,53.33,53.39,2686696.0,48.1048,48.168,48.1048,48.1589,2686696.0
2021-05-05 09:30:00,53.63,53.75,53.62,53.66,1787759.0,48.3754,48.4837,48.3664,48.4025,1787759.0
2021-05-05 09:40:00,53.66,53.72,53.63,53.65,1980060.0,48.4025,48.4566,48.3754,48.3935,1980060.0
2021-05-05 09:50:00,53.64,53.68,53.58,53.6,321427.0,48.3844,48.4205,48.3303,48.3484,321427.0
2021-05-05 10:00:00,53.61,53.62,53.45,53.5,1003605.0,48.3574,48.3664,48.2131,48.2582,1003605.0
2021-05-05 10:10:00,53.5,53.57,53.48,53.55,426388.0,48.2582,48.3213,48.2401,48.3033,426388.0
2021-05-05 10:20:00,53.55,53.58,53.49,53.57,501699.0,48.3033,48.3303,48.2491,48.3213,501699.0
2021-05-05 10:30:00,53.57,53.63,53.56,53.62,529497.0,48.3213,48.3754,48.3123,48.3664,529497.0
2021-05-05 10:40:00,53.63,53.71,53.62,53.7,600253.0,48.3754,48.4476,48.3664,48.4386,600253.0
2021-05-05 10:50:00,53.7,53.76,53.7,53.74,698850.0,48.4386,48.4927,48.4386,48.4746,698850.0
2021-05-05 11:00:00,53.75,53.76,53.7,53.73,348616.0,48.4837,48.4927,48.4386,48.4656,348616.0
2021-05-05 11:10:00,53.73,53.75,53.7,53.72,278165.0,48.4656,48.4837,48.4386,48.4566,278165.0
2021-05-05 11:20:00,53.72,53.74,53.69,53.7,261600.0,48.4566,48.4746,48.4295,48.4386,261600.0
2021-05-05 11:30:00,53.75,53.78,53.7,53.75,353990.0,48.4837,48.5107,48.4386,48.4837,353990.0
2021-05-05 11:40:00,53.76,53.76,53.73,53.74,126770.0,48.4927,48.4927,48.4656,48.4746,126770.0
2021-05-05 11:50:00,53.74,53.79,53.72,53.78,509670.0,48.4746,48.5197,48.4566,48.5107,509670.0
2021-05-05 12:00:00,53.79,53.8,53.77,53.79,770842.0,48.5197,48.5288,48.5017,48.5197,770842.0
2021-05-05 12:10:00,53.79,53.8,53.77,53.79,738395.0,48.5197,48.5288,48.5017,48.5197,738395.0
2021-05-05 12:20:00,53.79,53.8,53.77,53.78,751015.0,48.5197,48.5288,48.5017,48.5107,751015.0
2021-05-05 12:30:00,53.79,53.79,53.72,53.73,827135.0,48.5197,48.5197,48.4566,48.4656,827135.0
2021-05-05 12:40:00,53.73,53.74,53.7,53.73,277244.0,48.4656,48.4746,48.4386,48.4656,277244.0
2021-05-05 12:50:00,53.73,53.74,53.69,53.7,488365.0,48.4656,48.4746,48.4295,48.4386,488365.0
2021-05-05 13:00:00,53.7,53.72,53.65,53.72,364347.0,48.4386,48.4566,48.3935,48.4566,364347.0
2021-05-05 13:10:00,53.72,53.73,53.7,53.73,245847.0,48.4566,48.4656,48.4386,48.4656,245847.0
2021-05-05 13:20:00,53.72,53.76,53.71,53.74,262238.0,48.4566,48.4927,48.4476,48.4746,262238.0
2021-05-05 13:30:00,53.75,53.76,53.73,53.75,93923.0,48.4837,48.4927,48.4656,48.4837,93923.0
2021-05-05 13:40:00,53.76,53.76,53.74,53.75,105921.0,48.4927,48.4927,48.4746,48.4837,105921.0
2021-05-05 13:50:00,53.75,53.77,53.7,53.72,163338.0,48.4837,48.5017,48.4386,48.4566,163338.0
2021-05-05 14:00:00,53.72,53.72,53.68,53.69,457984.0,48.4566,48.4566,48.4205,48.4295,457984.0
2021-05-05 14:10:00,53.69,53.74,53.68,53.73,492297.0,48.4295,48.4746,48.4205,48.4656,492297.0
2021-05-05 14:20:00,53.73,53.74,53.7,53.72,182820.0,48.4656,48.4746,48.4386,48.4566,182820.0
2021-05-05 14:30:00,53.72,53.73,53.7,53.72,150248.0,48.4566,48.4656,48.4386,48.4566,150248.0
2021-05-05 14:40:00,53.72,53.75,53.69,53.74,213249.0,48.4566,48.4837,48.4295,48.4746,213249.0
2021-05-05 14:50:00,53.74,53.74,53.7,53.71,148757.0,48.4746,48.4746,48.4386,48.4476,148757.0
2021-05-05 15:00:00,53.71,53.71,53.64,53.65,439899.0,48.4476,48.4476,48.3844,48.3935,439899.0
2021-05-05 15:10:00,53.65,53.67,53.61,53.63,319096.0,48.3935,48.4115,48.3574,48.3754,319096.0
2021-05-05 15:20:00,53.63,53.64,53.56,53.61,562612.0,48.3754,48.3844,48.3123,48.3574,562612.0
2021-05-05 15:30:00,53.6,53.67,53.59,53.66,277622.0,48.3484,48.4115,48.3393,48.4025,277622.0
2021-05-05 15:40:00,53.66,53.66,53.59,53.6,1417513.0,48.4025,48.4025,48.3393,48.3484,1417513.0
2021-05-05 15:50:00,53.59,53.65,53.56,53.64,1844902.0,48.3393,48.3935,48.3123,48.3844,1844902.0
2021-05-06 09:30:00,53.9,54.03,53.76,54.02,1661026.0,48.619,48.7362,48.4927,48.7272,1661026.0
2021-05-06 09:40:00,54.02,54.03,53.92,53.98,1393275.0,48.7272,48.7362,48.637,48.6911,1393275.0
2021-05-06 09:50:00,53.98,54.04,53.9,53.9,754973.0,48.6911,48.7452,48.619,48.619,754973.0
2021-05-06 10:00:00,53.89,53.89,53.81,53.81,412494.0,48.6099,48.6099,48.5378,48.5378,412494.0
2021-05-06 10:10:00,53.81,53.89,53.74,53.75,1128320.0,48.5378,48.6099,48.4746,48.4837,1128320.0
2021-05-06 10:20:00,53.75,53.84,53.73,53.81,507057.0,48.4837,48.5648,48.4656,48.5378,507057.0
2021-05-06 10:30:00,53.81,53.93,53.81,53.91,537530.0,48.5378,48.646,48.5378,48.628,537530.0
2021-05-06 10:40:00,53.9,53.95,53.9,53.91,489529.0,48.619,48.6641,48.619,48.628,489529.0
2021-05-06 10:50:00,53.92,53.96,53.9,53.95,346771.0,48.637,48.6731,48.619,48.6641,346771.0
2021-05-06 11:00:00,53.95,53.96,53.83,53.86,306744.0,48.6641,48.6731,48.5558,48.5829,306744.0
2021-05-06 11:10:00,53.86,53.91,53.83,53.89,246076.0,48.5829,48.628,48.5558,48.6099,246076.0
2021-05-06 11:20:00,53.9,54.01,53.87,54.0,683925.0,48.619,48.7182,48.5919,48.7092,683925.0
2021-05-06 11:30:00,54.0,54.05,53.97,54.01,652335.0,48.7092,48.7543,48.6821,48.7182,652335.0
2021-05-06 11:40:00,54.0,54.09,54.0,54.07,711083.0,48.7092,48.7903,48.7092,48.7723,711083.0
2021-05-06 11:50:00,54.07,54.13,54.07,54.12,499213.0,48.7723,48.8264,48.7723,48.8174,499213.0
2021-05-06 12:00:00,54.12,54.13,54.06,54.07,230135.0,48.8174,48.8264,48.7633,48.7723,230135.0
2021-05-06 12:10:00,54.08,54.1,54.02,54.08,346817.0,48.7813,48.7994,48.7272,48.7813,346817.0
2021-05-06 12:20:00,54.07,54.15,54.07,54.15,305705.0,48.7723,48.8445,48.7723,48.8445,305705.0
2021-05-06 12:30:00,54.15,54.15,54.08,54.1,324129.0,48.8445,48.8445,48.7813,48.7994,324129.0
2021-05-06 12:40:00,54.11,54.14,54.09,54.11,256785.0,48.8084,48.8355,48.7903,48.8084,256785.0
2021-05-06 12:50:00,54.11,54.13,54.1,54.12,309084.0,48.8084,48.8264,48.7994,48.8174,309084.0
2021-05-06 13:00:00,54.11,54.14,54.09,54.1,273991.0,48.8084,48.8355,48.7903,48.7994,273991.0
2021-05-06 13:10:00,54.09,54.1,54.05,54.05,393377.0,48.7903,48.7994,48.7543,48.7543,393377.0
2021-05-06 13:20:00,54.06,54.09,54.05,54.08,533319.0,48.7633,48.7903,48.7543,48.7813,533319.0
2021-05-06 13:30:00,54.07,54.1,54.06,54.08,96952.0,48.7723,48.7994,48.7633,48.7813,96952.0
2021-05-06 13:40:00,54.08,54.08,54.02,54.03,190150.0,48.7813,48.7813,48.7272,48.7362,190150.0
2021-05-06 13:50:00,54.04,54.04,53.99,54.01,586134.0,48.7452,48.7452,48.7001,48.7182,586134.0
2021-05-06 14:00:00,54.01,54.03,53.99,54.02,266795.0,48.7182,48.7362,48.7001,48.7272,266795.0
2021-05-06 14:10:00,54.01,54.04,53.82,53.99,1449941.0,48.7182,48.7452,48.5468,48.7001,1449941.0
2021-05-06 14:20:00,53.99,54.01,53.9,53.91,284673.0,48.7001,48.7182,48.619,48.628,284673.0
2021-05-06 14:30:00,53.9,53.93,53.88,53.9,510207.0,48.619,48.646,48.6009,48.619,510207.0
2021-05-06 14:40:00,53.9,53.94,53.88,53.93,403058.0,48.619,48.655,48.6009,48.646,403058.0
2021-05-06 14:50:00,53.94,53.98,53.92,53.93,105884.0,48.655,48.6911,48.637,48.646,105884.0
2021-05-06 15:00:00,53.94,53.96,53.9,53.96,468055.0,48.655,48.6731,48.619,48.6731,468055.0
2021-05-06 15:10:00,53.95,54.01,53.94,54.0,229258.0,48.6641,48.7182,48.655,48.7092,229258.0
2021-05-06 15:20:00,53.99,54.04,53.97,54.01,259553.0,48.7001,48.7452,48.6821,48.7182,259553.0
2021-05-06 15:30:00,54.02,54.05,54.0,54.05,288582.0,48.7272,48.7543,48.7092,48.7543,288582.0
2021-05-06 15:40:00,54.05,54.07,54.03,54.07,563124.0,48.7543,48.7723,48.7362,48.7723,563124.0
2021-05-06 15:50:00,54.07,54.16,54.06,54.15,3940129.0,48.7723,48.8535,48.7633,48.8445,3940129.0
2021-05-07 09:30:00,54.46,54.6,54.39,54.57,2688159.0,49.1241,49.2504,49.061,49.2233,2688159.0
2021-05-07 09:40:00,54.58,54.6,54.49,54.6,1260089.0,49.2323,49.2504,49.1512,49.2504,1260089.0
2021-05-07 09:50:00,54.6,54.65,54.57,54.63,964275.0,49.2504,49.2955,49.2233,49.2774,964275.0
2021-05-07 10:00:00,54.64,54.73,54.6,54.72,948684.0,49.2865,49.3676,49.2504,49.3586,948684.0
2021-05-07 10:10:00,54.72,54.79,54.71,54.77,2447070.0,49.3586,49.4218,49.3496,49.4037,2447070.0
2021-05-07 10:20:00,54.77,54.83,54.76,54.79,1461904.0,49.4037,49.4578,49.3947,49.4218,1461904.0
2021-05-07 10:30:00,54.79,54.87,54.79,54.8,1258471.0,49.4218,49.4939,49.4218,49.4308,1258471.0
2021-05-07 10:40:00,54.8,54.87,54.79,54.84,2051953.0,49.4308,49.4939,49.4218,49.4669,2051953.0
2021-05-07 10:50:00,54.85,54.85,54.8,54.84,570545.0,49.4759,49.4759,49.4308,49.4669,570545.0
2021-05-07 11:00:00,54.84,54.86,54.81,54.84,865910.0,49.4669,49.4849,49.4398,49.4669,865910.0
2021-05-07 11:10:00,54.83,54.86,54.83,54.84,822171.0,49.4578,49.4849,49.4578,49.4669,822171.0
2021-05-07 11:20:00,54.85,54.87,54.83,54.86,1120046.0,49.4759,49.4939,49.4578,49.4849,1120046.0
2021-05-07 11:30:00,54.86,54.88,54.84,54.86,843659.0,49.4849,49.5029,49.4669,49.4849,843659.0
2021-05-07 11:40:00,54.86,54.92,54.85,54.91,502625.0,49.4849,49.539,49.4759,49.53,502625.0
2021-05-07 11:50:00,54.91,54.93,54.9,54.91,955008.0,49.53,49.548,49.521,49.53,955008.0
2021-05-07 12:00:00,54.92,54.92,54.84,54.85,613762.0,49.539,49.539,49.4669,49.4759,613762.0
2021-05-07 12:10:00,54.85,54.85,54.79,54.84,943727.0,49.4759,49.4759,49.4218,49.4669,943727.0
2021-05-07 12:20:00,54.83,54.85,54.75,54.76,535738.0,49.4578,49.4759,49.3857,49.3947,535738.0
2021-05-07 12:30:00,54.76,54.78,54.67,54.68,636811.0,49.3947,49.4127,49.3135,49.3225,636811.0
2021-05-07 12:40:00,54.68,54.71,54.66,54.71,632723.0,49.3225,49.3496,49.3045,49.3496,632723.0
2021-05-07 12:50:00,54.71,54.76,54.69,54.75,1015933.0,49.3496,49.3947,49.3316,49.3857,1015933.0
2021-05-07 13:00:00,54.76,54.77,54.72,54.73,578845.0,49.3947,49.4037,49.3586,49.3676,578845.0
2021-05-07 13:10:00,54.73,54.75,54.66,54.68,795137.0,49.3676,49.3857,49.3045,49.3225,795137.0
2021-05-07 13:20:00,54.67,54.68,54.62,54.63,404775.0,49.3135,49.3225,49.2684,49.2774,404775.0
2021-05-07 13:30:00,54.63,54.71,54.62,54.68,558344.0,49.2774,49.3496,49.2684,49.3225,558344.0
2021-05-07 13:40:00,54.68,54.71,54.66,54.69,139752.0,49.3225,49.3496,49.3045,49.3316,139752.0
2021-05-07 13:50:00,54.68,54.7,54.64,54.64,212511.0,49.3225,49.3406,49.2865,49.2865,212511.0
2021-05-07 14:00:00,54.64,54.66,54.59,54.65,346818.0,49.2865,49.3045,49.2414,49.2955,346818.0
2021-05-07 14:10:00,54.65,54.67,54.62,54.64,732594.0,49.2955,49.3135,49.2684,49.2865,732594.0
2021-05-07 14:20:00,54.64,54.69,54.63,54.67,159904.0,49.2865,49.3316,49.2774,49.3135,159904.0
2021-05-07 14:30:00,54.67,54.7,54.64,54.65,270074.0,49.3135,49.3406,49.2865,49.2955,270074.0
2021-05-07 14:40:00,54.66,54.67,54.64,54.67,339096.0,49.3045,49.3135,49.2865,49.3135,339096.0
2021-05-07 14:50:00,54.66,54.71,54.66,54.71,158615.0,49.3045,49.3496,49.3045,49.3496,158615.0
2021-05-07 15:00:00,54.71,54.73,54.7,54.73,330683.0,49.3496,49.3676,49.3406,49.3676,330683.0
2021-05-07 15:10:00,54.73,54.75,54.72,54.73,290676.0,49.3676,49.3857,49.3586,49.3676,290676.0
2021-05-07 15:20:00,54.74,54.75,54.71,54.72,313483.0,49.3767,49.3857,49.3496,49.3586,313483.0
2021-05-07 15:30:00,54.72,54.73,54.68,54.7,592544.0,49.3586,49.3676,49.3225,49.3406,592544.0
2021-05-07 15:40:00,54.69,54.74,54.67,54.73,917431.0,49.3316,49.3767,49.3135,49.3676,917431.0
2021-05-07 15:50:00,54.73,54.74,54.67,54.7,3168592.0,49.3676,49.3767,49.3135,49.3406,3168592.0
2021-05-10 09:30:00,54.47,54.49,54.14,54.16,3782765.0,49.1331,49.1512,48.8355,48.8535,3782765.0
2021-05-10 09:40:00,54.16,54.17,54.1,54.16,1005248.0,48.8535,48.8625,48.7994,48.8535,1005248.0
2021-05-10 09:50:00,54.16,54.16,54.0,54.04,1292114.0,48.8535,48.8535,48.7092,48.7452,1292114.0
2021-05-10 10:00:00,54.04,54.05,53.9,54.04,1266733.0,48.7452,48.7543,48.619,48.7452,1266733.0
2021-05-10 10:10:00,54.04,54.1,54.02,54.08,981005.0,48.7452,48.7994,48.7272,48.7813,981005.0
2021-05-10 10:20:00,54.07,54.08,53.96,53.96,337246.0,48.7723,48.7813,48.6731,48.6731,337246.0
2021-05-10 10:30:00,53.95,54.01,53.91,54.01,1482570.0,48.6641,48.7182,48.628,48.7182,1482570.0
2021-05-10 10:40:00,54.01,54.02,53.9,53.91,680324.0,48.7182,48.7272,48.619,48.628,680324.0
2021-05-10 10:50:00,53.91,53.94,53.83,53.94,658562.0,48.628,48.655,48.5558,48.655,658562.0
2021-05-10 11:00:00,53.94,53.95,53.86,53.9,598151.0,48.655,48.6641,48.5829,48.619,598151.0
2021-05-10 11:10:00,53.9,53.93,53.87,53.93,742924.0,48.619,48.646,48.5919,48.646,742924.0
2021-05-10 11:20:00,53.92,54.0,53.92,53.95,1568783.0,48.637,48.7092,48.637,48.6641,1568783.0
2021-05-10 11:30:00,53.95,53.99,53.91,53.98,720052.0,48.6641,48.7001,48.628,48.6911,720052.0
2021-05-10 11:40:00,53.98,54.07,53.97,54.05,890289.0,48.6911,48.7723,48.6821,48.7543,890289.0
2021-05-10 11:50:00,54.06,54.09,54.02,54.08,684067.0,48.7633,48.7903,48.7272,48.7813,684067.0
2021-05-10 12:00:00,54.08,54.09,54.03,54.03,233420.0,48.7813,48.7903,48.7362,48.7362,233420.0
2021-05-10 12:10:00,54.03,54.06,54.0,54.01,417316.0,48.7362,48.7633,48.7092,48.7182,417316.0
2021-05-10 12:20:00,54.0,54.02,53.94,53.96,300507.0,48.7092,48.7272,48.655,48.6731,300507.0
2021-05-10 12:30:00,53.96,53.96,53.92,53.96,463030.0,48.6731,48.6731,48.637,48.6731,463030.0
2021-05-10 12:40:00,53.96,53.98,53.94,53.96,345939.0,48.6731,48.6911,48.655,48.6731,345939.0
2021-05-10 12:50:00,53.97,53.97,53.93,53.93,722150.0,48.6821,48.6821,48.646,48.646,722150.0
2021-05-10 13:00:00,53.93,53.94,53.91,53.93,470345.0,48.646,48.655,48.628,48.646,470345.0
2021-05-10 13:10:00,53.93,53.93,53.87,53.89,608074.0,48.646,48.646,48.5919,48.6099,608074.0
2021-05-10 13:20:00,53.89,53.96,53.88,53.95,225437.0,48.6099,48.6731,48.6009,48.6641,225437.0
2021-05-10 13:30:00,53.95,53.96,53.91,53.92,212014.0,48.6641,48.6731,48.628,48.637,212014.0
2021-05-10 13:40:00,53.91,53.93,53.89,53.91,135267.0,48.628,48.646,48.6099,48.628,135267.0
2021-05-10 13:50:00,53.91,53.93,53.88,53.91,128560.0,48.628,48.646,48.6009,48.628,128560.0
2021-05-10 14:00:00,53.9,53.91,53.85,53.87,261711.0,48.619,48.628,48.5739,48.5919,261711.0
2021-05-10 14:10:00,53.87,53.88,53.76,53.77,637101.0,48.5919,48.6009,48.4927,48.5017,637101.0
2021-05-10 14:20:00,53.77,53.79,53.71,53.76,817455.0,48.5017,48.5197,48.4476,48.4927,817455.0
2021-05-10 14:30:00,53.75,53.79,53.72,53.78,598531.0,48.4837,48.5197,48.4566,48.5107,598531.0
2021-05-10 14:40:00,53.77,53.78,53.74,53.74,619225.0,48.5017,48.5107,48.4746,48.4746,619225.0
2021-05-10 14:50:00,53.74,53.76,53.7,53.76,383853.0,48.4746,48.4927,48.4386,48.4927,383853.0
2021-05-10 15:00:00,53.76,53.81,53.75,53.8,1048634.0,48.4927,48.5378,48.4837,48.5288,1048634.0
2021-05-10 15:10:00,53.8,53.82,53.75,53.76,500057.0,48.5288,48.5468,48.4837,48.4927,500057.0
2021-05-10 15:20:00,53.76,53.8,53.72,53.79,841459.0,48.4927,48.5288,48.4566,48.5197,841459.0
2021-05-10 15:30:00,53.79,53.81,53.76,53.79,862495.0,48.5197,48.5378,48.4927,48.5197,862495.0
2021-05-10 15:40:00,53.79,53.8,53.73,53.76,600124.0,48.5197,48.5288,48.4656,48.4927,600124.0
2021-05-10 15:50:00,53.76,53.76,53.66,53.69,2846302.0,48.4927,48.4927,48.4025,48.4295,2846302.0
2021-05-11 09:30:00,52.7,53.03,52.66,52.98,3257785.0,47.5365,47.8342,47.5005,47.7891,3257785.0
2021-05-11 09:40:00,52.98,53.14,52.96,53.08,1642751.0,47.7891,47.9334,47.7711,47.8793,1642751.0
2021-05-11 09:50:00,53.09,53.35,53.09,53.35,1074845.0,47.8883,48.1229,47.8883,48.1229,1074845.0
2021-05-11 10:00:00,53.35,53.35,53.15,53.15,1381584.0,48.1229,48.1229,47.9424,47.9424,1381584.0
2021-05-11 10:10:00,53.16,53.2,53.06,53.15,1780266.0,47.9515,47.9875,47.8613,47.9424,1780266.0
2021-05-11 10:20:00,53.16,53.24,52.99,52.99,1036506.0,47.9515,48.0236,47.7981,47.7981,1036506.0
2021-05-11 10:30:00,52.99,53.01,52.9,52.94,1332777.0,47.7981,47.8162,47.7169,47.753,1332777.0
2021-05-11 10:40:00,52.94,53.09,52.91,53.07,1117811.0,47.753,47.8883,47.726,47.8703,1117811.0
2021-05-11 10:50:00,53.08,53.18,53.06,53.11,876298.0,47.8793,47.9695,47.8613,47.9064,876298.0
2021-05-11 11:00:00,53.12,53.13,52.99,53.06,1161736.0,47.9154,47.9244,47.7981,47.8613,1161736.0
2021-05-11 11:10:00,53.06,53.29,53.04,53.29,1185959.0,47.8613,48.0687,47.8432,48.0687,1185959.0
2021-05-11 11:20:00,53.29,53.36,53.28,53.35,607294.0,48.0687,48.1319,48.0597,48.1229,607294.0
2021-05-11 11:30:00,53.34,53.39,53.31,53.38,584983.0,48.1138,48.1589,48.0868,48.1499,584983.0
2021-05-11 11:40:00,53.38,53.38,53.25,53.32,1066853.0,48.1499,48.1499,48.0327,48.0958,1066853.0
2021-05-11 11:50:00,53.32,53.39,53.28,53.36,661748.0,48.0958,48.1589,48.0597,48.1319,661748.0
2021-05-11 12:00:00,53.36,53.41,53.33,53.36,403563.0,48.1319,48.177,48.1048,48.1319,403563.0
2021-05-11 12:10:00,53.36,53.38,53.32,53.38,296562.0,48.1319,48.1499,48.0958,48.1499,296562.0
2021-05-11 12:20:00,53.37,53.38,53.29,53.31,268988.0,48.1409,48.1499,48.0687,48.0868,268988.0
2021-05-11 12:30:00,53.3,53.38,53.29,53.36,244989.0,48.0778,48.1499,48.0687,48.1319,244989.0
2021-05-11 12:40:00,53.37,53.37,53.29,53.3,322668.0,48.1409,48.1409,48.0687,48.0778,322668.0
2021-05-11 12:50:00,53.3,53.3,53.2,53.28,395466.0,48.0778,48.0778,47.9875,48.0597,395466.0
2021-05-11 13:00:00,53.28,53.37,53.27,53.36,369430.0,48.0597,48.1409,48.0507,48.1319,369430.0
2021-05-11 13:10:00,53.35,53.41,53.31,53.39,704382.0,48.1229,48.177,48.0868,48.1589,704382.0
2021-05-11 13:20:00,53.39,53.48,53.39,53.48,639717.0,48.1589,48.2401,48.1589,48.2401,639717.0
2021-05-11 13:30:00,53.48,53.5,53.43,53.46,173865.0,48.2401,48.2582,48.195,48.2221,173865.0
2021-05-11 13:40:00,53.46,53.5,53.45,53.46,389294.0,48.2221,48.2582,48.2131,48.2221,389294.0
2021-05-11 13:50:00,53.46,53.49,53.39,53.46,979092.0,48.2221,48.2491,48.1589,48.2221,979092.0
2021-05-11 14:00:00,53.46,53.51,53.43,53.44,494462.0,48.2221,48.2672,48.195,48.204,494462.0
2021-05-11 14:10:00,53.44,53.45,53.39,53.43,653990.0,48.204,48.2131,48.1589,48.195,653990.0
2021-05-11 14:20:00,53.44,53.54,53.42,53.53,276020.0,48.204,48.2942,48.186,48.2852,276020.0
2021-05-11 14:30:00,53.53,53.53,53.42,53.45,745626.0,48.2852,48.2852,48.186,48.2131,745626.0
2021-05-11 14:40:00,53.45,53.51,53.42,53.51,249757.0,48.2131,48.2672,48.186,48.2672,249757.0
2021-05-11 14:50:00,53.51,53.54,53.46,53.51,366210.0,48.2672,48.2942,48.2221,48.2672,366210.0
2021-05-11 15:00:00,53.51,53.53,53.46,53.48,216663.0,48.2672,48.2852,48.2221,48.2401,216663.0
2021-05-11 15:10:00,53.48,53.54,53.43,53.54,788345.0,48.2401,48.2942,48.195,48.2942,788345.0
2021-05-11 15:20:00,53.53,53.58,53.5,53.55,266172.0,48.2852,48.3303,48.2582,48.3033,266172.0
2021-05-11 15:30:00,53.54,53.55,53.39,53.42,675194.0,48.2942,48.3033,48.1589,48.186,675194.0
2021-05-11 15:40:00,53.42,53.55,53.41,53.54,824982.0,48.186,48.3033,48.177,48.2942,824982.0
2021-05-11 15:50:00,53.55,53.57,53.48,53.54,2879455.0,48.3033,48.3213,48.2401,48.2942,2879455.0
2021-05-12 09:30:00,52.68,52.89,52.68,52.8,3787304.0,47.5185,47.7079,47.5185,47.6267,3787304.0
2021-05-12 09:40:00,52.8,52.9,52.76,52.86,1919968.0,47.6267,47.7169,47.5907,47.6809,1919968.0
2021-05-12 09:50:00,52.86,52.91,52.76,52.76,872886.0,47.6809,47.726,47.5907,47.5907,872886.0
2021-05-12 10:00:00,52.76,52.76,52.65,52.73,1180979.0,47.5907,47.5907,47.4914,47.5636,1180979.0
2021-05-12 10:10:00,52.72,52.72,52.63,52.68,922634.0,47.5546,47.5546,47.4734,47.5185,922634.0
2021-05-12 10:20:00,52.68,52.75,52.65,52.66,859239.0,47.5185,47.5816,47.4914,47.5005,859239.0
2021-05-12 10:30:00,52.65,52.67,52.54,52.57,1264879.0,47.4914,47.5095,47.3922,47.4193,1264879.0
2021-05-12 10:40:00,52.56,52.58,52.46,52.46,2497270.0,47.4103,47.4283,47.3201,47.3201,2497270.0
2021-05-12 10:50:00,52.46,52.47,52.32,52.39,4201532.0,47.3201,47.3291,47.1938,47.2569,4201532.0
2021-05-12 11:00:00,52.39,52.48,52.36,52.45,886840.0,47.2569,47.3381,47.2299,47.311,886840.0
2021-05-12 11:10:00,52.45,52.51,52.4,52.5,971952.0,47.311,47.3652,47.2659,47.3561,971952.0
2021-05-12 11:20:00,52.5,52.51,52.36,52.37,780099.0,47.3561,47.3652,47.2299,47.2389,780099.0
2021-05-12 11:30:00,52.36,52.37,52.29,52.36,985269.0,47.2299,47.2389,47.1667,47.2299,985269.0
2021-05-12 11:40:00,52.36,52.44,52.35,52.4,1073951.0,47.2299,47.302,47.2208,47.2659,1073951.0
2021-05-12 11:50:00,52.4,52.4,52.22,52.23,1606731.0,47.2659,47.2659,47.1036,47.1126,1606731.0
2021-05-12 12:00:00,52.22,52.29,52.21,52.26,1139386.0,47.1036,47.1667,47.0945,47.1396,1139386.0
2021-05-12 12:10:00,52.26,52.26,52.1,52.2,750435.0,47.1396,47.1396,46.9953,47.0855,750435.0
2021-05-12 12:20:00,52.19,52.26,52.17,52.23,1272890.0,47.0765,47.1396,47.0585,47.1126,1272890.0
2021-05-12 12:30:00,52.22,52.27,52.18,52.2,1045334.0,47.1036,47.1487,47.0675,47.0855,1045334.0
2021-05-12 12:40:00,52.19,52.24,52.15,52.22,827203.0,47.0765,47.1216,47.0404,47.1036,827203.0
2021-05-12 12:50:00,52.22,52.25,52.17,52.23,742680.0,47.1036,47.1306,47.0585,47.1126,742680.0
2021-05-12 13:00:00,52.22,52.42,52.19,52.34,663588.0,47.1036,47.284,47.0765,47.2118,663588.0
2021-05-12 13:10:00,52.34,52.37,52.27,52.27,677924.0,47.2118,47.2389,47.1487,47.1487,677924.0
2021-05-12 13:20:00,52.27,52.29,52.24,52.25,413739.0,47.1487,47.1667,47.1216,47.1306,413739.0
2021-05-12 13:30:00,52.26,52.28,52.19,52.25,684694.0,47.1396,47.1577,47.0765,47.1306,684694.0
2021-05-12 13:40:00,52.25,52.27,52.2,52.22,380033.0,47.1306,47.1487,47.0855,47.1036,380033.0
2021-05-12 13:50:00,52.21,52.27,52.19,52.23,279804.0,47.0945,47.1487,47.0765,47.1126,279804.0
2021-05-12 14:00:00,52.22,52.25,52.18,52.19,312571.0,47.1036,47.1306,47.0675,47.0765,312571.0
2021-05-12 14:10:00,52.19,52.19,52.1,52.15,638925.0,47.0765,47.0765,46.9953,47.0404,638925.0
2021-05-12 14:20:00,52.15,52.18,52.11,52.17,268351.0,47.0404,47.0675,47.0043,47.0585,268351.0
2021-05-12 14:30:00,52.17,52.24,52.15,52.2,411786.0,47.0585,47.1216,47.0404,47.0855,411786.0
2021-05-12 14:40:00,52.19,52.23,52.16,52.22,498187.0,47.0765,47.1126,47.0494,47.1036,498187.0
2021-05-12 14:50:00,52.21,52.29,52.2,52.21,864328.0,47.0945,47.1667,47.0855,47.0945,864328.0
2021-05-12 15:00:00,52.2,52.22,52.1,52.13,551985.0,47.0855,47.1036,46.9953,47.0224,551985.0
2021-05-12 15:10:00,52.13,52.14,52.06,52.09,295424.0,47.0224,47.0314,46.9592,46.9863,295424.0
2021-05-12 15:20:00,52.1,52.12,52.03,52.07,1569604.0,46.9953,47.0134,46.9322,46.9683,1569604.0
2021-05-12 15:30:00,52.08,52.1,52.05,52.07,1300015.0,46.9773,46.9953,46.9502,46.9683,1300015.0
2021-05-12 15:40:00,52.07,52.13,52.07,52.09,1386118.0,46.9683,47.0224,46.9683,46.9863,1386118.0
2021-05-12 15:50:00,52.09,52.12,52.01,52.08,3494374.0,46.9863,47.0134,46.9141,46.9773,3494374.0
2021-05-13 09:30:00,52.25,52.41,52.21,52.3,4019527.0,47.1306,47.275,47.0945,47.1757,4019527.0
2021-05-13 09:40:00,52.3,52.36,52.18,52.18,1178777.0,47.1757,47.2299,47.0675,47.0675,1178777.0
2021-05-13 09:50:00,52.18,52.46,52.18,52.42,1657018.0,47.0675,47.3201,47.0675,47.284,1657018.0
2021-05-13 10:00:00,52.43,52.5,52.42,52.43,975400.0,47.293,47.3561,47.284,47.293,975400.0
2021-05-13 10:10:00,52.43,52.51,52.36,52.37,603803.0,47.293,47.3652,47.2299,47.2389,603803.0
2021-05-13 10:20:00,52.36,52.41,52.28,52.34,1467371.0,47.2299,47.275,47.1577,47.2118,1467371.0
2021-05-13 10:30:00,52.34,52.37,52.29,52.33,701358.0,47.2118,47.2389,47.1667,47.2028,701358.0
2021-05-13 10:40:00,52.33,52.37,52.29,52.33,1061061.0,47.2028,47.2389,47.1667,47.2028,1061061.0
2021-05-13 10:50:00,52.33,52.41,52.31,52.34,591045.0,47.2028,47.275,47.1848,47.2118,591045.0
2021-05-13 11:00:00,52.34,52.35,52.16,52.18,719491.0,47.2118,47.2208,47.0494,47.0675,719491.0
2021-05-13 11:10:00,52.17,52.22,52.14,52.21,796817.0,47.0585,47.1036,47.0314,47.0945,796817.0
2021-05-13 11:20:00,52.21,52.22,52.08,52.09,685204.0,47.0945,47.1036,46.9773,46.9863,685204.0
2021-05-13 11:30:00,52.09,52.19,52.09,52.18,429039.0,46.9863,47.0765,46.9863,47.0675,429039.0
2021-05-13 11:40:00,52.19,52.19,52.03,52.15,813932.0,47.0765,47.0765,46.9322,47.0404,813932.0
2021-05-13 11:50:00,52.15,52.17,52.04,52.07,474428.0,47.0404,47.0585,46.9412,46.9683,474428.0
2021-05-13 12:00:00,52.07,52.14,52.05,52.14,412991.0,46.9683,47.0314,46.9502,47.0314,412991.0
2021-05-13 12:10:00,52.14,52.21,52.14,52.15,412330.0,47.0314,47.0945,47.0314,47.0404,412330.0
2021-05-13 12:20:00,52.15,52.18,52.09,52.15,309446.0,47.0404,47.0675,46.9863,47.0404,309446.0
2021-05-13 12:30:00,52.15,52.22,52.14,52.15,299418.0,47.0404,47.1036,47.0314,47.0404,299418.0
2021-05-13 12:40:00,52.15,52.19,52.1,52.19,568651.0,47.0404,47.0765,46.9953,47.0765,568651.0
2021-05-13 12:50:00,52.19,52.2,52.0,52.03,422768.0,47.0765,47.0855,46.9051,46.9322,422768.0
2021-05-13 13:00:00,52.03,52.08,51.98,52.07,488187.0,46.9322,46.9773,46.8871,46.9683,488187.0
2021-05-13 13:10:00,52.06,52.09,51.97,51.98,533905.0,46.9592,46.9863,46.8781,46.8871,533905.0
2021-05-13 13:20:00,51.98,51.99,51.88,51.9,220912.0,46.8871,46.8961,46.7969,46.8149,220912.0
2021-05-13 13:30:00,51.89,51.91,51.74,51.78,1174988.0,46.8059,46.8239,46.6706,46.7067,1174988.0
2021-05-13 13:40:00,51.79,51.82,51.76,51.77,670936.0,46.7157,46.7428,46.6886,46.6977,670936.0
2021-05-13 13:50:00,51.78,51.91,51.78,51.86,839870.0,46.7067,46.8239,46.7067,46.7788,839870.0
2021-05-13 14:00:00,51.85,52.06,51.85,52.03,500280.0,46.7698,46.9592,46.7698,46.9322,500280.0
2021-05-13 14:10:00,52.03,52.09,52.02,52.02,257655.0,46.9322,46.9863,46.9232,46.9232,257655.0
2021-05-13 14:20:00,52.03,52.09,52.0,52.05,378670.0,46.9322,46.9863,46.9051,46.9502,378670.0
2021-05-13 14:30:00,52.05,52.13,52.03,52.1,337203.0,46.9502,47.0224,46.9322,46.9953,337203.0
2021-05-13 14:40:00,52.11,52.14,52.08,52.1,259176.0,47.0043,47.0314,46.9773,46.9953,259176.0
2021-05-13 14:50:00,52.11,52.11,52.07,52.07,387475.0,47.0043,47.0043,46.9683,46.9683,387475.0
2021-05-13 15:00:00,52.08,52.11,52.06,52.1,234078.0,46.9773,47.0043,46.9592,46.9953,234078.0
2021-05-13 15:10:00,52.1,52.11,52.03,52.05,311300.0,46.9953,47.0043,46.9322,46.9502,311300.0
2021-05-13 15:20:00,52.05,52.06,51.98,52.05,1033916.0,46.9502,46.9592,46.8871,46.9502,1033916.0
2021-05-13 15:30:00,52.05,52.08,52.03,52.03,1752375.0,46.9502,46.9773,46.9322,46.9322,1752375.0
2021-05-13 15:40:00,52.03,52.11,52.03,52.09,2043823.0,46.9322,47.0043,46.9322,46.9863,2043823.0
2021-05-13 15:50:00,52.09,52.09,52.01,52.03,4627799.0,46.9863,46.9863,46.9141,46.9322,4627799.0
2021-05-14 09:30:00,52.61,52.7,52.54,52.55,4104523.0,47.4554,47.5365,47.3922,47.4012,4104523.0
2021-05-14 09:40:00,52.55,52.59,52.51,52.51,1021694.0,47.4012,47.4373,47.3652,47.3652,1021694.0
2021-05-14 09:50:00,52.52,52.65,52.48,52.65,1756413.0,47.3742,47.4914,47.3381,47.4914,1756413.0
2021-05-14 10:00:00,52.65,52.68,52.56,52.61,1624098.0,47.4914,47.5185,47.4103,47.4554,1624098.0
2021-05-14 10:10:00,52.6,52.7,52.6,52.69,805120.0,47.4463,47.5365,47.4463,47.5275,805120.0
2021-05-14 10:20:00,52.69,52.74,52.66,52.66,978932.0,47.5275,47.5726,47.5005,47.5005,978932.0
2021-05-14 10:30:00,52.66,52.74,52.65,52.68,1111858.0,47.5005,47.5726,47.4914,47.5185,1111858.0
2021-05-14 10:40:00,52.69,52.73,52.66,52.73,491031.0,47.5275,47.5636,47.5005,47.5636,491031.0
2021-05-14 10:50:00,52.73,52.76,52.72,52.75,489595.0,47.5636,47.5907,47.5546,47.5816,489595.0
2021-05-14 11:00:00,52.75,52.77,52.71,52.75,1474410.0,47.5816,47.5997,47.5456,47.5816,1474410.0
2021-05-14 11:10:00,52.75,52.87,52.75,52.86,1025549.0,47.5816,47.6899,47.5816,47.6809,1025549.0
2021-05-14 11:20:00,52.87,52.89,52.85,52.86,588970.0,47.6899,47.7079,47.6718,47.6809,588970.0
2021-05-14 11:30:00,52.86,52.87,52.83,52.85,631899.0,47.6809,47.6899,47.6538,47.6718,631899.0
2021-05-14 11:40:00,52.85,52.86,52.79,52.84,1098256.0,47.6718,47.6809,47.6177,47.6628,1098256.0
2021-05-14 11:50:00,52.84,52.86,52.83,52.86,580431.0,47.6628,47.6809,47.6538,47.6809,580431.0
2021-05-14 12:00:00,52.86,52.89,52.84,52.87,428647.0,47.6809,47.7079,47.6628,47.6899,428647.0
2021-05-14 12:10:00,52.87,52.93,52.87,52.93,824588.0,47.6899,47.744,47.6899,47.744,824588.0
2021-05-14 12:20:00,52.93,52.96,52.93,52.94,632006.0,47.744,47.7711,47.744,47.753,632006.0
2021-05-14 12:30:00,52.95,52.95,52.87,52.89,280523.0,47.762,47.762,47.6899,47.7079,280523.0
2021-05-14 12:40:00,52.9,52.92,52.89,52.91,233642.0,47.7169,47.735,47.7079,47.726,233642.0
2021-05-14 12:50:00,52.91,52.94,52.9,52.93,358231.0,47.726,47.753,47.7169,47.744,358231.0
2021-05-14 13:00:00,52.93,52.94,52.87,52.9,445867.0,47.744,47.753,47.6899,47.7169,445867.0
2021-05-14 13:10:00,52.9,52.9,52.88,52.89,663412.0,47.7169,47.7169,47.6989,47.7079,663412.0
2021-05-14 13:20:00,52.9,52.92,52.88,52.9,413734.0,47.7169,47.735,47.6989,47.7169,413734.0
2021-05-14 13:30:00,52.89,52.9,52.84,52.88,470936.0,47.7079,47.7169,47.6628,47.6989,470936.0
2021-05-14 13:40:00,52.88,52.9,52.87,52.89,620717.0,47.6989,47.7169,47.6899,47.7079,620717.0
2021-05-14 13:50:00,52.89,52.9,52.88,52.89,306705.0,47.7079,47.7169,47.6989,47.7079,306705.0
2021-05-14 14:00:00,52.89,52.94,52.87,52.94,754916.0,47.7079,47.753,47.6899,47.753,754916.0
2021-05-14 14:10:00,52.94,52.98,52.93,52.97,303775.0,47.753,47.7891,47.744,47.7801,303775.0
2021-05-14 14:20:00,52.97,52.97,52.94,52.95,650232.0,47.7801,47.7801,47.753,47.762,650232.0
2021-05-14 14:30:00,52.95,53.0,52.94,52.99,616090.0,47.762,47.8071,47.753,47.7981,616090.0
2021-05-14 14:40:00,53.0,53.03,52.99,53.02,376506.0,47.8071,47.8342,47.7981,47.8252,376506.0
2021-05-14 14:50:00,53.02,53.04,52.99,53.01,216542.0,47.8252,47.8432,47.7981,47.8162,216542.0
2021-05-14 15:00:00,53.01,53.02,52.95,52.97,361241.0,47.8162,47.8252,47.762,47.7801,361241.0
2021-05-14 15:10:00,52.97,53.01,52.96,52.99,323398.0,47.7801,47.8162,47.7711,47.7981,323398.0
2021-05-14 15:20:00,52.98,52.99,52.94,52.98,662646.0,47.7891,47.7981,47.753,47.7891,662646.0
2021-05-14 15:30:00,52.98,52.99,52.92,52.96,768565.0,47.7891,47.7981,47.735,47.7711,768565.0
2021-05-14 15:40:00,52.96,52.99,52.95,52.98,914574.0,47.7711,47.7981,47.762,47.7891,914574.0
2021-05-14 15:50:00,52.98,53.03,52.95,52.98,5190763.0,47.7891,47.8342,47.762,47.7891,5190763.0
2021-05-17 09:30:00,52.61,52.67,52.53,52.66,1029834.0,47.4554,47.5095,47.3832,47.5005,1029834.0
2021-05-17 09:40:00,52.66,52.73,52.63,52.68,1020020.0,47.5005,47.5636,47.4734,47.5185,1020020.0
2021-05-17 09:50:00,52.67,52.71,52.57,52.65,681707.0,47.5095,47.5456,47.4193,47.4914,681707.0
2021-05-17 10:00:00,52.64,52.65,52.56,52.63,683749.0,47.4824,47.4914,47.4103,47.4734,683749.0
2021-05-17 10:10:00,52.63,52.78,52.61,52.77,765878.0,47.4734,47.6087,47.4554,47.5997,765878.0
2021-05-17 10:20:00,52.76,52.83,52.73,52.73,699263.0,47.5907,47.6538,47.5636,47.5636,699263.0
2021-05-17 10:30:00,52.73,52.87,52.72,52.85,632090.0,47.5636,47.6899,47.5546,47.6718,632090.0
2021-05-17 10:40:00,52.85,52.88,52.82,52.88,665856.0,47.6718,47.6989,47.6448,47.6989,665856.0
2021-05-17 10:50:00,52.88,52.91,52.82,52.85,449483.0,47.6989,47.726,47.6448,47.6718,449483.0
2021-05-17 11:00:00,52.85,52.88,52.81,52.82,471053.0,47.6718,47.6989,47.6358,47.6448,471053.0
2021-05-17 11:10:00,52.82,52.85,52.77,52.8,440513.0,47.6448,47.6718,47.5997,47.6267,440513.0
2021-05-17 11:20:00,52.8,52.84,52.79,52.79,353917.0,47.6267,47.6628,47.6177,47.6177,353917.0
2021-05-17 11:30:00,52.8,52.82,52.76,52.78,353907.0,47.6267,47.6448,47.5907,47.6087,353907.0
2021-05-17 11:40:00,52.78,52.87,52.77,52.82,526047.0,47.6087,47.6899,47.5997,47.6448,526047.0
2021-05-17 11:50:00,52.82,52.82,52.76,52.78,296964.0,47.6448,47.6448,47.5907,47.6087,296964.0
2021-05-17 12:00:00,52.78,52.78,52.73,52.75,500271.0,47.6087,47.6087,47.5636,47.5816,500271.0
2021-05-17 12:10:00,52.75,52.78,52.71,52.76,430723.0,47.5816,47.6087,47.5456,47.5907,430723.0
2021-05-17 12:20:00,52.76,52.79,52.74,52.77,149646.0,47.5907,47.6177,47.5726,47.5997,149646.0
2021-05-17 12:30:00,52.77,52.8,52.75,52.8,191416.0,47.5997,47.6267,47.5816,47.6267,191416.0
2021-05-17 12:40:00,52.8,52.83,52.79,52.8,120157.0,47.6267,47.6538,47.6177,47.6267,120157.0
2021-05-17 12:50:00,52.8,52.81,52.77,52.79,302208.0,47.6267,47.6358,47.5997,47.6177,302208.0
2021-05-17 13:00:00,52.79,52.84,52.79,52.79,229749.0,47.6177,47.6628,47.6177,47.6177,229749.0
2021-05-17 13:10:00,52.79,52.8,52.72,52.73,215935.0,47.6177,47.6267,47.5546,47.5636,215935.0
2021-05-17 13:20:00,52.73,52.75,52.71,52.73,225080.0,47.5636,47.5816,47.5456,47.5636,225080.0
2021-05-17 13:30:00,52.73,52.76,52.69,52.73,159902.0,47.5636,47.5907,47.5275,47.5636,159902.0
2021-05-17 13:40:00,52.72,52.75,52.66,52.73,156812.0,47.5546,47.5816,47.5005,47.5636,156812.0
2021-05-17 13:50:00,52.74,52.75,52.72,52.73,86141.0,47.5726,47.5816,47.5546,47.5636,86141.0
2021-05-17 14:00:00,52.73,52.78,52.72,52.78,119670.0,47.5636,47.6087,47.5546,47.6087,119670.0
2021-05-17 14:10:00,52.78,52.81,52.77,52.8,108550.0,47.6087,47.6358,47.5997,47.6267,108550.0
2021-05-17 14:20:00,52.79,52.83,52.78,52.8,139471.0,47.6177,47.6538,47.6087,47.6267,139471.0
2021-05-17 14:30:00,52.8,52.84,52.79,52.79,155071.0,47.6267,47.6628,47.6177,47.6177,155071.0
2021-05-17 14:40:00,52.8,52.82,52.79,52.82,228397.0,47.6267,47.6448,47.6177,47.6448,228397.0
2021-05-17 14:50:00,52.82,52.89,52.82,52.89,123247.0,47.6448,47.7079,47.6448,47.7079,123247.0
2021-05-17 15:00:00,52.88,52.92,52.86,52.91,339463.0,47.6989,47.735,47.6809,47.726,339463.0
2021-05-17 15:10:00,52.91,52.93,52.87,52.87,717609.0,47.726,47.744,47.6899,47.6899,717609.0
2021-05-17 15:20:00,52.87,52.88,52.84,52.86,202031.0,47.6899,47.6989,47.6628,47.6809,202031.0
2021-05-17 15:30:00,52.86,52.9,52.85,52.88,1101410.0,47.6809,47.7169,47.6718,47.6989,1101410.0
2021-05-17 15:40:00,52.88,52.94,52.88,52.89,1529934.0,47.6989,47.753,47.6989,47.7079,1529934.0
2021-05-17 15:50:00,52.89,52.94,52.87,52.92,2417887.0,47.7079,47.753,47.6899,47.735,2417887.0
2021-05-18 09:30:00,53.59,53.7,53.54,53.69,1591413.0,48.3393,48.4386,48.2942,48.4295,1591413.0
2021-05-18 09:40:00,53.69,53.69,53.56,53.61,1326301.0,48.4295,48.4295,48.3123,48.3574,1326301.0
2021-05-18 09:50:00,53.61,53.63,53.55,53.59,1391834.0,48.3574,48.3754,48.3033,48.3393,1391834.0
2021-05-18 10:00:00,53.59,53.64,53.52,53.63,692834.0,48.3393,48.3844,48.2762,48.3754,692834.0
2021-05-18 10:10:00,53.63,53.7,53.6,53.67,699613.0,48.3754,48.4386,48.3484,48.4115,699613.0
2021-05-18 10:20:00,53.67,53.75,53.67,53.75,516134.0,48.4115,48.4837,48.4115,48.4837,516134.0
2021-05-18 10:30:00,53.75,53.76,53.71,53.73,596342.0,48.4837,48.4927,48.4476,48.4656,596342.0
2021-05-18 10:40:00,53.73,53.75,53.67,53.75,543955.0,48.4656,48.4837,48.4115,48.4837,543955.0
2021-05-18 10:50:00,53.75,53.77,53.7,53.75,604837.0,48.4837,48.5017,48.4386,48.4837,604837.0
2021-05-18 11:00:00,53.75,53.79,53.72,53.78,634788.0,48.4837,48.5197,48.4566,48.5107,634788.0
2021-05-18 11:10:00,53.79,53.81,53.78,53.79,542607.0,48.5197,48.5378,48.5107,48.5197,542607.0
2021-05-18 11:20:00,53.79,53.81,53.64,53.79,1007445.0,48.5197,48.5378,48.3844,48.5197,1007445.0
2021-05-18 11:30:00,53.78,53.8,53.69,53.75,830621.0,48.5107,48.5288,48.4295,48.4837,830621.0
2021-05-18 11:40:00,53.75,53.76,53.71,53.73,812082.0,48.4837,48.4927,48.4476,48.4656,812082.0
2021-05-18 11:50:00,53.73,53.74,53.7,53.72,520679.0,48.4656,48.4746,48.4386,48.4566,520679.0
2021-05-18 12:00:00,53.72,53.74,53.7,53.72,547228.0,48.4566,48.4746,48.4386,48.4566,547228.0
2021-05-18 12:10:00,53.72,53.75,53.71,53.74,629487.0,48.4566,48.4837,48.4476,48.4746,629487.0
2021-05-18 12:20:00,53.75,53.82,53.72,53.82,515273.0,48.4837,48.5468,48.4566,48.5468,515273.0
2021-05-18 12:30:00,53.82,53.83,53.8,53.83,241605.0,48.5468,48.5558,48.5288,48.5558,241605.0
2021-05-18 12:40:00,53.83,53.85,53.82,53.85,211743.0,48.5558,48.5739,48.5468,48.5739,211743.0
2021-05-18 12:50:00,53.85,53.86,53.82,53.83,173097.0,48.5739,48.5829,48.5468,48.5558,173097.0
2021-05-18 13:00:00,53.84,53.84,53.79,53.83,459025.0,48.5648,48.5648,48.5197,48.5558,459025.0
2021-05-18 13:10:00,53.83,53.85,53.8,53.83,407033.0,48.5558,48.5739,48.5288,48.5558,407033.0
2021-05-18 13:20:00,53.83,53.88,53.82,53.88,649570.0,48.5558,48.6009,48.5468,48.6009,649570.0
2021-05-18 13:30:00,53.87,53.88,53.85,53.86,345186.0,48.5919,48.6009,48.5739,48.5829,345186.0
2021-05-18 13:40:00,53.86,53.87,53.82,53.83,634264.0,48.5829,48.5919,48.5468,48.5558,634264.0
2021-05-18 13:50:00,53.83,53.84,53.81,53.83,85320.0,48.5558,48.5648,48.5378,48.5558,85320.0
2021-05-18 14:00:00,53.83,53.84,53.8,53.82,440735.0,48.5558,48.5648,48.5288,48.5468,440735.0
2021-05-18 14:10:00,53.82,53.88,53.81,53.85,338904.0,48.5468,48.6009,48.5378,48.5739,338904.0
2021-05-18 14:20:00,53.85,53.87,53.8,53.82,880971.0,48.5739,48.5919,48.5288,48.5468,880971.0
2021-05-18 14:30:00,53.83,53.84,53.71,53.73,1370478.0,48.5558,48.5648,48.4476,48.4656,1370478.0
2021-05-18 14:40:00,53.73,53.75,53.66,53.71,632305.0,48.4656,48.4837,48.4025,48.4476,632305.0
2021-05-18 14:50:00,53.71,53.78,53.7,53.78,427055.0,48.4476,48.5107,48.4386,48.5107,427055.0
2021-05-18 15:00:00,53.77,53.82,53.76,53.82,320776.0,48.5017,48.5468,48.4927,48.5468,320776.0
2021-05-18 15:10:00,53.82,53.83,53.77,53.82,192133.0,48.5468,48.5558,48.5017,48.5468,192133.0
2021-05-18 15:20:00,53.83,53.84,53.8,53.82,393585.0,48.5558,48.5648,48.5288,48.5468,393585.0
2021-05-18 15:30:00,53.82,53.87,53.81,53.84,499188.0,48.5468,48.5919,48.5378,48.5648,499188.0
2021-05-18 15:40:00,53.84,53.84,53.71,53.73,809641.0,48.5648,48.5648,48.4476,48.4656,809641.0
2021-05-18 15:50:00,53.73,53.73,53.62,53.62,2787790.0,48.4656,48.4656,48.3664,48.3664,2787790.0
2021-05-19 09:30:00,52.95,53.11,52.91,53.07,1677289.0,47.762,47.9064,47.726,47.8703,1677289.0
2021-05-19 09:40:00,53.07,53.23,53.01,53.21,1464029.0,47.8703,48.0146,47.8162,47.9966,1464029.0
2021-05-19 09:50:00,53.2,53.34,53.2,53.24,1441331.0,47.9875,48.1138,47.9875,48.0236,1441331.0
2021-05-19 10:00:00,53.23,53.26,53.03,53.07,980007.0,48.0146,48.0417,47.8342,47.8703,980007.0
2021-05-19 10:10:00,53.07,53.13,52.99,53.11,1265252.0,47.8703,47.9244,47.7981,47.9064,1265252.0
2021-05-19 10:20:00,53.1,53.26,53.06,53.24,1206003.0,47.8973,48.0417,47.8613,48.0236,1206003.0
2021-05-19 10:30:00,53.24,53.28,53.17,53.18,663799.0,48.0236,48.0597,47.9605,47.9695,663799.0
2021-05-19 10:40:00,53.17,53.31,53.15,53.3,1264058.0,47.9605,48.0868,47.9424,48.0778,1264058.0
2021-05-19 10:50:00,53.29,53.38,53.28,53.29,1134468.0,48.0687,48.1499,48.0597,48.0687,1134468.0
2021-05-19 11:00:00,53.29,53.37,53.23,53.36,1011341.0,48.0687,48.1409,48.0146,48.1319,1011341.0
2021-05-19 11:10:00,53.36,53.37,53.27,53.29,758939.0,48.1319,48.1409,48.0507,48.0687,758939.0
2021-05-19 11:20:00,53.29,53.41,53.28,53.35,1854732.0,48.0687,48.177,48.0597,48.1229,1854732.0
2021-05-19 11:30:00,53.34,53.43,53.32,53.43,1202493.0,48.1138,48.195,48.0958,48.195,1202493.0
2021-05-19 11:40:00,53.43,53.43,53.34,53.38,831672.0,48.195,48.195,48.1138,48.1499,831672.0
2021-05-19 11:50:00,53.38,53.49,53.35,53.47,2122605.0,48.1499,48.2491,48.1229,48.2311,2122605.0
2021-05-19 12:00:00,53.47,53.47,53.41,53.43,531843.0,48.2311,48.2311,48.177,48.195,531843.0
2021-05-19 12:10:00,53.44,53.53,53.44,53.5,480985.0,48.204,48.2852,48.204,48.2582,480985.0
2021-05-19 12:20:00,53.5,53.53,53.46,53.49,208101.0,48.2582,48.2852,48.2221,48.2491,208101.0
2021-05-19 12:30:00,53.49,53.52,53.47,53.5,491341.0,48.2491,48.2762,48.2311,48.2582,491341.0
2021-05-19 12:40:00,53.5,53.55,53.48,53.5,276507.0,48.2582,48.3033,48.2401,48.2582,276507.0
2021-05-19 12:50:00,53.5,53.54,53.48,53.5,242223.0,48.2582,48.2942,48.2401,48.2582,242223.0
2021-05-19 13:00:00,53.5,53.61,53.49,53.61,1203079.0,48.2582,48.3574,48.2491,48.3574,1203079.0
2021-05-19 13:10:00,53.61,53.65,53.59,53.6,954922.0,48.3574,48.3935,48.3393,48.3484,954922.0
2021-05-19 13:20:00,53.6,53.6,53.53,53.58,780189.0,48.3484,48.3484,48.2852,48.3303,780189.0
2021-05-19 13:30:00,53.58,53.58,53.47,53.52,462288.0,48.3303,48.3303,48.2311,48.2762,462288.0
2021-05-19 13:40:00,53.52,53.53,53.49,53.52,255008.0,48.2762,48.2852,48.2491,48.2762,255008.0
2021-05-19 13:50:00,53.53,53.57,53.51,53.51,331835.0,48.2852,48.3213,48.2672,48.2672,331835.0
2021-05-19 14:00:00,53.51,53.56,53.28,53.33,2430747.0,48.2672,48.3123,48.0597,48.1048,2430747.0
2021-05-19 14:10:00,53.33,53.35,53.19,53.3,1212655.0,48.1048,48.1229,47.9785,48.0778,1212655.0
2021-05-19 14:20:00,53.3,53.56,53.28,53.49,1201225.0,48.0778,48.3123,48.0597,48.2491,1201225.0
2021-05-19 14:30:00,53.5,53.55,53.31,53.32,679218.0,48.2582,48.3033,48.0868,48.0958,679218.0
2021-05-19 14:40:00,53.32,53.35,53.24,53.25,885088.0,48.0958,48.1229,48.0236,48.0327,885088.0
2021-05-19 14:50:00,53.25,53.37,53.24,53.3,501890.0,48.0327,48.1409,48.0236,48.0778,501890.0
2021-05-19 15:00:00,53.3,53.37,53.22,53.35,632997.0,48.0778,48.1409,48.0056,48.1229,632997.0
2021-05-19 15:10:00,53.35,53.39,53.33,53.35,354358.0,48.1229,48.1589,48.1048,48.1229,354358.0
2021-05-19 15:20:00,53.36,53.45,53.33,53.43,359633.0,48.1319,48.2131,48.1048,48.195,359633.0
2021-05-19 15:30:00,53.44,53.44,53.37,53.41,917259.0,48.204,48.204,48.1409,48.177,917259.0
2021-05-19 15:40:00,53.41,53.41,53.3,53.32,919506.0,48.177,48.177,48.0778,48.0958,919506.0
2021-05-19 15:50:00,53.32,53.49,53.32,53.46,3759068.0,48.0958,48.2491,48.0958,48.2221,3759068.0
2021-05-20 09:30:00,53.53,53.62,53.52,53.56,1041679.0,48.2852,48.3664,48.2762,48.3123,1041679.0
2021-05-20 09:40:00,53.56,53.71,53.56,53.67,1599385.0,48.3123,48.4476,48.3123,48.4115,1599385.0
2021-05-20 09:50:00,53.68,53.72,53.64,53.66,1510063.0,48.4205,48.4566,48.3844,48.4025,1510063.0
2021-05-20 10:00:00,53.66,53.72,53.64,53.65,550700.0,48.4025,48.4566,48.3844,48.3935,550700.0
2021-05-20 10:10:00,53.64,53.68,53.59,53.62,600418.0,48.3844,48.4205,48.3393,48.3664,600418.0
2021-05-20 10:20:00,53.62,53.67,53.6,53.65,421046.0,48.3664,48.4115,48.3484,48.3935,421046.0
2021-05-20 10:30:00,53.66,53.68,53.63,53.66,888537.0,48.4025,48.4205,48.3754,48.4025,888537.0
2021-05-20 10:40:00,53.66,53.7,53.65,53.66,378591.0,48.4025,48.4386,48.3935,48.4025,378591.0
2021-05-20 10:50:00,53.66,53.7,53.65,53.66,414542.0,48.4025,48.4386,48.3935,48.4025,414542.0
2021-05-20 11:00:00,53.66,53.7,53.65,53.69,1348831.0,48.4025,48.4386,48.3935,48.4295,1348831.0
2021-05-20 11:10:00,53.69,53.75,53.69,53.73,1322079.0,48.4295,48.4837,48.4295,48.4656,1322079.0
2021-05-20 11:20:00,53.73,53.79,53.7,53.77,328474.0,48.4656,48.5197,48.4386,48.5017,328474.0
2021-05-20 11:30:00,53.78,53.84,53.74,53.84,1079847.0,48.5107,48.5648,48.4746,48.5648,1079847.0
2021-05-20 11:40:00,53.84,53.86,53.81,53.83,751748.0,48.5648,48.5829,48.5378,48.5558,751748.0
2021-05-20 11:50:00,53.83,53.84,53.76,53.79,568991.0,48.5558,48.5648,48.4927,48.5197,568991.0
2021-05-20 12:00:00,53.8,53.8,53.72,53.75,232551.0,48.5288,48.5288,48.4566,48.4837,232551.0
2021-05-20 12:10:00,53.74,53.76,53.69,53.71,345434.0,48.4746,48.4927,48.4295,48.4476,345434.0
2021-05-20 12:20:00,53.71,53.73,53.69,53.7,213822.0,48.4476,48.4656,48.4295,48.4386,213822.0
2021-05-20 12:30:00,53.7,53.72,53.62,53.66,492364.0,48.4386,48.4566,48.3664,48.4025,492364.0
2021-05-20 12:40:00,53.65,53.72,53.64,53.71,236464.0,48.3935,48.4566,48.3844,48.4476,236464.0
2021-05-20 12:50:00,53.71,53.74,53.7,53.73,247683.0,48.4476,48.4746,48.4386,48.4656,247683.0
2021-05-20 13:00:00,53.72,53.73,53.68,53.71,759477.0,48.4566,48.4656,48.4205,48.4476,759477.0
2021-05-20 13:10:00,53.71,53.72,53.69,53.72,204867.0,48.4476,48.4566,48.4295,48.4566,204867.0
2021-05-20 13:20:00,53.72,53.77,53.71,53.76,2893672.0,48.4566,48.5017,48.4476,48.4927,2893672.0
2021-05-20 13:30:00,53.75,53.76,53.71,53.72,196406.0,48.4837,48.4927,48.4476,48.4566,196406.0
2021-05-20 13:40:00,53.72,53.73,53.7,53.73,193317.0,48.4566,48.4656,48.4386,48.4656,193317.0
2021-05-20 13:50:00,53.72,53.72,53.64,53.69,311891.0,48.4566,48.4566,48.3844,48.4295,311891.0
2021-05-20 14:00:00,53.69,53.72,53.68,53.71,205805.0,48.4295,48.4566,48.4205,48.4476,205805.0
2021-05-20 14:10:00,53.71,53.71,53.67,53.69,80544.0,48.4476,48.4476,48.4115,48.4295,80544.0
2021-05-20 14:20:00,53.69,53.72,53.66,53.72,90932.0,48.4295,48.4566,48.4025,48.4566,90932.0
2021-05-20 14:30:00,53.72,53.72,53.68,53.71,103141.0,48.4566,48.4566,48.4205,48.4476,103141.0
2021-05-20 14:40:00,53.71,53.75,53.7,53.75,537019.0,48.4476,48.4837,48.4386,48.4837,537019.0
2021-05-20 14:50:00,53.75,53.79,53.74,53.76,529971.0,48.4837,48.5197,48.4746,48.4927,529971.0
2021-05-20 15:00:00,53.76,53.79,53.72,53.76,494521.0,48.4927,48.5197,48.4566,48.4927,494521.0
2021-05-20 15:10:00,53.76,53.82,53.75,53.81,298752.0,48.4927,48.5468,48.4837,48.5378,298752.0
2021-05-20 15:20:00,53.81,53.85,53.8,53.85,723708.0,48.5378,48.5739,48.5288,48.5739,723708.0
2021-05-20 15:30:00,53.85,53.87,53.83,53.84,2087555.0,48.5739,48.5919,48.5558,48.5648,2087555.0
2021-05-20 15:40:00,53.83,53.84,53.79,53.8,887107.0,48.5558,48.5648,48.5197,48.5288,887107.0
2021-05-20 15:50:00,53.8,53.82,53.76,53.78,2369146.0,48.5288,48.5468,48.4927,48.5107,2369146.0
2021-05-21 09:30:00,53.74,53.74,53.5,53.51,3040177.0,48.4746,48.4746,48.2582,48.2672,3040177.0
2021-05-21 09:40:00,53.51,53.57,53.46,53.53,949745.0,48.2672,48.3213,48.2221,48.2852,949745.0
2021-05-21 09:50:00,53.53,53.63,53.5,53.62,645464.0,48.2852,48.3754,48.2582,48.3664,645464.0
2021-05-21 10:00:00,53.62,53.63,53.47,53.51,659659.0,48.3664,48.3754,48.2311,48.2672,659659.0
2021-05-21 10:10:00,53.51,53.53,53.43,53.45,812906.0,48.2672,48.2852,48.195,48.2131,812906.0
2021-05-21 10:20:00,53.44,53.51,53.43,53.48,329405.0,48.204,48.2672,48.195,48.2401,329405.0
2021-05-21 10:30:00,53.48,53.54,53.41,53.45,639723.0,48.2401,48.2942,48.177,48.2131,639723.0
2021-05-21 10:40:00,53.44,53.45,53.4,53.41,1084130.0,48.204,48.2131,48.168,48.177,1084130.0
2021-05-21 10:50:00,53.41,53.44,53.38,53.43,1881657.0,48.177,48.204,48.1499,48.195,1881657.0
2021-05-21 11:00:00,53.44,53.45,53.39,53.41,586580.0,48.204,48.2131,48.1589,48.177,586580.0
2021-05-21 11:10:00,53.41,53.46,53.39,53.46,419525.0,48.177,48.2221,48.1589,48.2221,419525.0
2021-05-21 11:20:00,53.46,53.46,53.31,53.32,724053.0,48.2221,48.2221,48.0868,48.0958,724053.0
2021-05-21 11:30:00,53.32,53.38,53.31,53.33,1005675.0,48.0958,48.1499,48.0868,48.1048,1005675.0
2021-05-21 11:40:00,53.33,53.35,53.27,53.27,743738.0,48.1048,48.1229,48.0507,48.0507,743738.0
2021-05-21 11:50:00,53.27,53.3,53.2,53.22,956457.0,48.0507,48.0778,47.9875,48.0056,956457.0
2021-05-21 12:00:00,53.22,53.25,53.15,53.15,1041772.0,48.0056,48.0327,47.9424,47.9424,1041772.0
2021-05-21 12:10:00,53.15,53.22,53.14,53.21,810938.0,47.9424,48.0056,47.9334,47.9966,810938.0
2021-05-21 12:20:00,53.21,53.21,53.16,53.2,1063757.0,47.9966,47.9966,47.9515,47.9875,1063757.0
2021-05-21 12:30:00,53.2,53.23,53.18,53.23,390364.0,47.9875,48.0146,47.9695,48.0146,390364.0
2021-05-21 12:40:00,53.23,53.24,53.14,53.16,387943.0,48.0146,48.0236,47.9334,47.9515,387943.0
2021-05-21 12:50:00,53.16,53.17,53.06,53.12,768865.0,47.9515,47.9605,47.8613,47.9154,768865.0
2021-05-21 13:00:00,53.12,53.16,53.1,53.14,1118532.0,47.9154,47.9515,47.8973,47.9334,1118532.0
2021-05-21 13:10:00,53.14,53.15,53.07,53.08,1017339.0,47.9334,47.9424,47.8703,47.8793,1017339.0
2021-05-21 13:20:00,53.08,53.14,53.07,53.13,657335.0,47.8793,47.9334,47.8703,47.9244,657335.0
2021-05-21 13:30:00,53.13,53.19,53.12,53.18,600221.0,47.9244,47.9785,47.9154,47.9695,600221.0
2021-05-21 13:40:00,53.18,53.2,53.15,53.2,370598.0,47.9695,47.9875,47.9424,47.9875,370598.0
2021-05-21 13:50:00,53.2,53.22,53.17,53.19,143605.0,47.9875,48.0056,47.9605,47.9785,143605.0
2021-05-21 14:00:00,53.19,53.21,53.18,53.2,256633.0,47.9785,47.9966,47.9695,47.9875,256633.0
2021-05-21 14:10:00,53.21,53.22,53.19,53.22,176915.0,47.9966,48.0056,47.9785,48.0056,176915.0
2021-05-21 14:20:00,53.21,53.22,53.17,53.18,138493.0,47.9966,48.0056,47.9605,47.9695,138493.0
2021-05-21 14:30:00,53.17,53.2,53.13,53.16,530627.0,47.9605,47.9875,47.9244,47.9515,530627.0
2021-05-21 14:40:00,53.16,53.16,53.13,53.15,260284.0,47.9515,47.9515,47.9244,47.9424,260284.0
2021-05-21 14:50:00,53.15,53.19,53.14,53.19,404641.0,47.9424,47.9785,47.9334,47.9785,404641.0
2021-05-21 15:00:00,53.18,53.19,53.13,53.18,219436.0,47.9695,47.9785,47.9244,47.9695,219436.0
2021-05-21 15:10:00,53.17,53.22,53.17,53.18,241294.0,47.9605,48.0056,47.9605,47.9695,241294.0
2021-05-21 15:20:00,53.18,53.23,53.18,53.22,565479.0,47.9695,48.0146,47.9695,48.0056,565479.0
2021-05-21 15:30:00,53.23,53.23,53.17,53.18,486497.0,48.0146,48.0146,47.9605,47.9695,486497.0
2021-05-21 15:40:00,53.18,53.18,53.1,53.15,1151973.0,47.9695,47.9695,47.8973,47.9424,1151973.0
2021-05-21 15:50:00,53.15,53.17,53.07,53.16,4208958.0,47.9424,47.9605,47.8703,47.9515,4208958.0
2021-05-24 09:30:00,53.4,53.48,53.28,53.45,1453686.0,48.168,48.2401,48.0597,48.2131,1453686.0
2021-05-24 09:40:00,53.45,53.52,53.42,53.48,616014.0,48.2131,48.2762,48.186,48.2401,616014.0
2021-05-24 09:50:00,53.49,53.57,53.48,53.57,399175.0,48.2491,48.3213,48.2401,48.3213,399175.0
2021-05-24 10:00:00,53.57,53.59,53.5,53.54,537697.0,48.3213,48.3393,48.2582,48.2942,537697.0
2021-05-24 10:10:00,53.55,53.59,53.54,53.55,233089.0,48.3033,48.3393,48.2942,48.3033,233089.0
2021-05-24 10:20:00,53.55,53.6,53.54,53.56,217448.0,48.3033,48.3484,48.2942,48.3123,217448.0
2021-05-24 10:30:00,53.57,53.58,53.53,53.57,261052.0,48.3213,48.3303,48.2852,48.3213,261052.0
2021-05-24 10:40:00,53.58,53.59,53.51,53.52,281642.0,48.3303,48.3393,48.2672,48.2762,281642.0
2021-05-24 10:50:00,53.52,53.59,53.51,53.58,241570.0,48.2762,48.3393,48.2672,48.3303,241570.0
2021-05-24 11:00:00,53.58,53.62,53.57,53.6,469670.0,48.3303,48.3664,48.3213,48.3484,469670.0
2021-05-24 11:10:00,53.6,53.61,53.57,53.61,265222.0,48.3484,48.3574,48.3213,48.3574,265222.0
2021-05-24 11:20:00,53.62,53.62,53.59,53.61,242341.0,48.3664,48.3664,48.3393,48.3574,242341.0
2021-05-24 11:30:00,53.6,53.62,53.57,53.58,793340.0,48.3484,48.3664,48.3213,48.3303,793340.0
2021-05-24 11:40:00,53.57,53.59,53.56,53.59,730374.0,48.3213,48.3393,48.3123,48.3393,730374.0
2021-05-24 11:50:00,53.59,53.59,53.53,53.55,731836.0,48.3393,48.3393,48.2852,48.3033,731836.0
2021-05-24 12:00:00,53.55,53.59,53.55,53.55,468559.0,48.3033,48.3393,48.3033,48.3033,468559.0
2021-05-24 12:10:00,53.55,53.58,53.54,53.58,283670.0,48.3033,48.3303,48.2942,48.3303,283670.0
2021-05-24 12:20:00,53.58,53.59,53.54,53.57,197652.0,48.3303,48.3393,48.2942,48.3213,197652.0
2021-05-24 12:30:00,53.57,53.59,53.56,53.59,58384.0,48.3213,48.3393,48.3123,48.3393,58384.0
2021-05-24 12:40:00,53.59,53.62,53.57,53.62,156193.0,48.3393,48.3664,48.3213,48.3664,156193.0
2021-05-24 12:50:00,53.62,53.62,53.58,53.6,93374.0,48.3664,48.3664,48.3303,48.3484,93374.0
2021-05-24 13:00:00,53.6,53.61,53.59,53.61,647826.0,48.3484,48.3574,48.3393,48.3574,647826.0
2021-05-24 13:10:00,53.61,53.62,53.6,53.62,311825.0,48.3574,48.3664,48.3484,48.3664,311825.0
2021-05-24 13:20:00,53.62,53.66,53.61,53.66,214286.0,48.3664,48.4025,48.3574,48.4025,214286.0
2021-05-24 13:30:00,53.66,53.66,53.63,53.65,294009.0,48.4025,48.4025,48.3754,48.3935,294009.0
2021-05-24 13:40:00,53.65,53.67,53.63,53.66,74751.0,48.3935,48.4115,48.3754,48.4025,74751.0
2021-05-24 13:50:00,53.66,53.67,53.65,53.66,190879.0,48.4025,48.4115,48.3935,48.4025,190879.0
2021-05-24 14:00:00,53.66,53.68,53.65,53.68,167403.0,48.4025,48.4205,48.3935,48.4205,167403.0
2021-05-24 14:10:00,53.68,53.68,53.65,53.66,298074.0,48.4205,48.4205,48.3935,48.4025,298074.0
2021-05-24 14:20:00,53.66,53.66,53.64,53.64,193013.0,48.4025,48.4025,48.3844,48.3844,193013.0
2021-05-24 14:30:00,53.65,53.67,53.64,53.67,156353.0,48.3935,48.4115,48.3844,48.4115,156353.0
2021-05-24 14:40:00,53.66,53.7,53.66,53.69,281419.0,48.4025,48.4386,48.4025,48.4295,281419.0
2021-05-24 14:50:00,53.7,53.71,53.69,53.7,408049.0,48.4386,48.4476,48.4295,48.4386,408049.0
2021-05-24 15:00:00,53.69,53.7,53.68,53.69,222434.0,48.4295,48.4386,48.4205,48.4295,222434.0
2021-05-24 15:10:00,53.68,53.7,53.67,53.69,116123.0,48.4205,48.4386,48.4115,48.4295,116123.0
2021-05-24 15:20:00,53.69,53.7,53.67,53.68,242525.0,48.4295,48.4386,48.4115,48.4205,242525.0
2021-05-24 15:30:00,53.68,53.69,53.66,53.68,450487.0,48.4205,48.4295,48.4025,48.4205,450487.0
2021-05-24 15:40:00,53.67,53.67,53.62,53.63,1142370.0,48.4115,48.4115,48.3664,48.3754,1142370.0
2021-05-24 15:50:00,53.62,53.63,53.57,53.59,1899520.0,48.3664,48.3754,48.3213,48.3393,1899520.0
2021-05-25 09:30:00,54.27,54.31,54.19,54.29,2706115.0,48.9527,48.9888,48.8806,48.9708,2706115.0
2021-05-25 09:40:00,54.28,54.36,54.27,54.32,1193474.0,48.9617,49.0339,48.9527,48.9978,1193474.0
2021-05-25 09:50:00,54.33,54.33,54.17,54.23,1690671.0,49.0068,49.0068,48.8625,48.9166,1690671.0
2021-05-25 10:00:00,54.23,54.3,54.2,54.25,2045436.0,48.9166,48.9798,48.8896,48.9347,2045436.0
2021-05-25 10:10:00,54.25,54.31,54.24,54.25,489438.0,48.9347,48.9888,48.9257,48.9347,489438.0
2021-05-25 10:20:00,54.25,54.3,54.24,54.27,796575.0,48.9347,48.9798,48.9257,48.9527,796575.0
2021-05-25 10:30:00,54.27,54.29,54.2,54.23,847432.0,48.9527,48.9708,48.8896,48.9166,847432.0
2021-05-25 10:40:00,54.23,54.31,54.2,54.29,1755767.0,48.9166,48.9888,48.8896,48.9708,1755767.0
2021-05-25 10:50:00,54.28,54.28,54.22,54.24,1027298.0,48.9617,48.9617,48.9076,48.9257,1027298.0
2021-05-25 11:00:00,54.25,54.25,54.15,54.16,1939104.0,48.9347,48.9347,48.8445,48.8535,1939104.0
2021-05-25 11:10:00,54.16,54.19,54.08,54.1,924852.0,48.8535,48.8806,48.7813,48.7994,924852.0
2021-05-25 11:20:00,54.1,54.14,54.06,54.08,447561.0,48.7994,48.8355,48.7633,48.7813,447561.0
2021-05-25 11:30:00,54.08,54.12,54.03,54.11,708240.0,48.7813,48.8174,48.7362,48.8084,708240.0
2021-05-25 11:40:00,54.1,54.16,54.09,54.15,764502.0,48.7994,48.8535,48.7903,48.8445,764502.0
2021-05-25 11:50:00,54.16,54.19,54.12,54.18,398921.0,48.8535,48.8806,48.8174,48.8715,398921.0
2021-05-25 12:00:00,54.19,54.19,54.08,54.12,335110.0,48.8806,48.8806,48.7813,48.8174,335110.0
2021-05-25 12:10:00,54.12,54.15,54.11,54.14,107578.0,48.8174,48.8445,48.8084,48.8355,107578.0
2021-05-25 12:20:00,54.15,54.17,54.13,54.16,491681.0,48.8445,48.8625,48.8264,48.8535,491681.0
2021-05-25 12:30:00,54.16,54.21,54.16,54.18,320543.0,48.8535,48.8986,48.8535,48.8715,320543.0
2021-05-25 12:40:00,54.19,54.19,54.15,54.15,239879.0,48.8806,48.8806,48.8445,48.8445,239879.0
2021-05-25 12:50:00,54.15,54.2,54.15,54.2,312198.0,48.8445,48.8896,48.8445,48.8896,312198.0
2021-05-25 13:00:00,54.2,54.2,54.11,54.16,640705.0,48.8896,48.8896,48.8084,48.8535,640705.0
2021-05-25 13:10:00,54.16,54.22,54.15,54.22,444723.0,48.8535,48.9076,48.8445,48.9076,444723.0
2021-05-25 13:20:00,54.22,54.25,54.21,54.23,166467.0,48.9076,48.9347,48.8986,48.9166,166467.0
2021-05-25 13:30:00,54.23,54.24,54.19,54.22,145489.0,48.9166,48.9257,48.8806,48.9076,145489.0
2021-05-25 13:40:00,54.21,54.23,54.18,54.22,178374.0,48.8986,48.9166,48.8715,48.9076,178374.0
2021-05-25 13:50:00,54.22,54.22,54.16,54.16,321735.0,48.9076,48.9076,48.8535,48.8535,321735.0
2021-05-25 14:00:00,54.17,54.18,54.11,54.13,392941.0,48.8625,48.8715,48.8084,48.8264,392941.0
2021-05-25 14:10:00,54.13,54.15,54.11,54.13,173211.0,48.8264,48.8445,48.8084,48.8264,173211.0
2021-05-25 14:20:00,54.13,54.17,54.12,54.15,239857.0,48.8264,48.8625,48.8174,48.8445,239857.0
2021-05-25 14:30:00,54.15,54.18,54.14,54.18,140482.0,48.8445,48.8715,48.8355,48.8715,140482.0
2021-05-25 14:40:00,54.18,54.2,54.17,54.18,166679.0,48.8715,48.8896,48.8625,48.8715,166679.0
2021-05-25 14:50:00,54.18,54.19,54.15,54.17,380307.0,48.8715,48.8806,48.8445,48.8625,380307.0
2021-05-25 15:00:00,54.16,54.16,54.09,54.09,504898.0,48.8535,48.8535,48.7903,48.7903,504898.0
2021-05-25 15:10:00,54.09,54.11,54.07,54.1,478834.0,48.7903,48.8084,48.7723,48.7994,478834.0
2021-05-25 15:20:00,54.1,54.18,54.1,54.13,540832.0,48.7994,48.8715,48.7994,48.8264,540832.0
2021-05-25 15:30:00,54.14,54.15,54.1,54.14,639370.0,48.8355,48.8445,48.7994,48.8355,639370.0
2021-05-25 15:40:00,54.14,54.14,54.09,54.1,844583.0,48.8355,48.8355,48.7903,48.7994,844583.0
2021-05-25 15:50:00,54.1,54.14,54.08,54.14,2989981.0,48.7994,48.8355,48.7813,48.8355,2989981.0
2021-05-26 09:30:00,54.32,54.42,54.3,54.4,1507722.0,48.9978,49.088,48.9798,49.07,1507722.0
2021-05-26 09:40:00,54.4,54.42,54.32,54.33,1328109.0,49.07,49.088,48.9978,49.0068,1328109.0
2021-05-26 09:50:00,54.33,54.39,54.31,54.38,411443.0,49.0068,49.061,48.9888,49.0519,411443.0
2021-05-26 10:00:00,54.38,54.4,54.34,54.38,386511.0,49.0519,49.07,49.0159,49.0519,386511.0
2021-05-26 10:10:00,54.38,54.43,54.37,54.43,459557.0,49.0519,49.097,49.0429,49.097,459557.0
2021-05-26 10:20:00,54.43,54.46,54.39,54.43,643847.0,49.097,49.1241,49.061,49.097,643847.0
2021-05-26 10:30:00,54.43,54.45,54.38,54.4,416717.0,49.097,49.1151,49.0519,49.07,416717.0
2021-05-26 10:40:00,54.4,54.44,54.39,54.42,329350.0,49.07,49.1061,49.061,49.088,329350.0
2021-05-26 10:50:00,54.42,54.45,54.4,54.44,399185.0,49.088,49.1151,49.07,49.1061,399185.0
2021-05-26 11:00:00,54.44,54.46,54.42,54.44,687408.0,49.1061,49.1241,49.088,49.1061,687408.0
2021-05-26 11:10:00,54.44,54.44,54.4,54.44,788812.0,49.1061,49.1061,49.07,49.1061,788812.0
2021-05-26 11:20:00,54.44,54.45,54.41,54.41,519749.0,49.1061,49.1151,49.079,49.079,519749.0
2021-05-26 11:30:00,54.41,54.42,54.36,54.41,494221.0,49.079,49.088,49.0339,49.079,494221.0
2021-05-26 11:40:00,54.41,54.49,54.41,54.47,586295.0,49.079,49.1512,49.079,49.1331,586295.0
2021-05-26 11:50:00,54.48,54.5,54.46,54.49,3851648.0,49.1421,49.1602,49.1241,49.1512,3851648.0
2021-05-26 12:00:00,54.5,54.52,54.49,54.51,443926.0,49.1602,49.1782,49.1512,49.1692,443926.0
2021-05-26 12:10:00,54.51,54.54,54.5,54.54,1121208.0,49.1692,49.1963,49.1602,49.1963,1121208.0
2021-05-26 12:20:00,54.54,54.54,54.5,54.53,198550.0,49.1963,49.1963,49.1602,49.1872,198550.0
2021-05-26 12:30:00,54.54,54.56,54.53,54.55,103206.0,49.1963,49.2143,49.1872,49.2053,103206.0
2021-05-26 12:40:00,54.55,54.56,54.53,54.55,265180.0,49.2053,49.2143,49.1872,49.2053,265180.0
2021-05-26 12:50:00,54.55,54.56,54.52,54.53,308447.0,49.2053,49.2143,49.1782,49.1872,308447.0
2021-05-26 13:00:00,54.53,54.54,54.46,54.5,528651.0,49.1872,49.1963,49.1241,49.1602,528651.0
2021-05-26 13:10:00,54.49,54.52,54.48,54.49,173200.0,49.1512,49.1782,49.1421,49.1512,173200.0
2021-05-26 13:20:00,54.49,54.53,54.49,54.52,144920.0,49.1512,49.1872,49.1512,49.1782,144920.0
2021-05-26 13:30:00,54.52,54.53,54.49,54.5,72629.0,49.1782,49.1872,49.1512,49.1602,72629.0
2021-05-26 13:40:00,54.5,54.52,54.45,54.48,199471.0,49.1602,49.1782,49.1151,49.1421,199471.0
2021-05-26 13:50:00,54.48,54.48,54.44,54.47,156951.0,49.1421,49.1421,49.1061,49.1331,156951.0
2021-05-26 14:00:00,54.47,54.49,54.46,54.48,122961.0,49.1331,49.1512,49.1241,49.1421,122961.0
2021-05-26 14:10:00,54.49,54.52,54.48,54.52,282073.0,49.1512,49.1782,49.1421,49.1782,282073.0
2021-05-26 14:20:00,54.52,54.54,54.51,54.54,141989.0,49.1782,49.1963,49.1692,49.1963,141989.0
2021-05-26 14:30:00,54.54,54.56,54.53,54.54,379201.0,49.1963,49.2143,49.1872,49.1963,379201.0
2021-05-26 14:40:00,54.54,54.56,54.53,54.55,154269.0,49.1963,49.2143,49.1872,49.2053,154269.0
2021-05-26 14:50:00,54.55,54.56,54.51,54.54,170311.0,49.2053,49.2143,49.1692,49.1963,170311.0
2021-05-26 15:00:00,54.54,54.56,54.52,54.54,162029.0,49.1963,49.2143,49.1782,49.1963,162029.0
2021-05-26 15:10:00,54.54,54.56,54.53,54.55,155509.0,49.1963,49.2143,49.1872,49.2053,155509.0
2021-05-26 15:20:00,54.55,54.57,54.53,54.55,438336.0,49.2053,49.2233,49.1872,49.2053,438336.0
2021-05-26 15:30:00,54.55,54.55,54.51,54.52,232837.0,49.2053,49.2053,49.1692,49.1782,232837.0
2021-05-26 15:40:00,54.52,54.55,54.51,54.55,498429.0,49.1782,49.2053,49.1692,49.2053,498429.0
2021-05-26 15:50:00,54.55,54.55,54.5,54.51,2317733.0,49.2053,49.2053,49.1602,49.1692,2317733.0
2021-05-27 09:30:00,54.56,54.58,54.44,54.47,1505472.0,49.2143,49.2323,49.1061,49.1331,1505472.0
2021-05-27 09:40:00,54.47,54.47,54.4,54.41,1765720.0,49.1331,49.1331,49.07,49.079,1765720.0
2021-05-27 09:50:00,54.41,54.52,54.4,54.52,3599364.0,49.079,49.1782,49.07,49.1782,3599364.0
2021-05-27 10:00:00,54.51,54.55,54.48,54.55,610848.0,49.1692,49.2053,49.1421,49.2053,610848.0
2021-05-27 10:10:00,54.55,54.58,54.51,54.58,580674.0,49.2053,49.2323,49.1692,49.2323,580674.0
2021-05-27 10:20:00,54.58,54.61,54.56,54.6,204867.0,49.2323,49.2594,49.2143,49.2504,204867.0
2021-05-27 10:30:00,54.6,54.67,54.6,54.61,559827.0,49.2504,49.3135,49.2504,49.2594,559827.0
2021-05-27 10:40:00,54.61,54.62,54.57,54.6,292496.0,49.2594,49.2684,49.2233,49.2504,292496.0
2021-05-27 10:50:00,54.6,54.6,54.53,54.56,481754.0,49.2504,49.2504,49.1872,49.2143,481754.0
2021-05-27 11:00:00,54.57,54.61,54.56,54.58,1056944.0,49.2233,49.2594,49.2143,49.2323,1056944.0
2021-05-27 11:10:00,54.58,54.6,54.57,54.6,310765.0,49.2323,49.2504,49.2233,49.2504,310765.0
2021-05-27 11:20:00,54.6,54.61,54.53,54.53,177488.0,49.2504,49.2594,49.1872,49.1872,177488.0
2021-05-27 11:30:00,54.52,54.54,54.49,54.54,903821.0,49.1782,49.1963,49.1512,49.1963,903821.0
2021-05-27 11:40:00,54.55,54.61,54.54,54.56,947527.0,49.2053,49.2594,49.1963,49.2143,947527.0
2021-05-27 11:50:00,54.56,54.58,54.53,54.57,369348.0,49.2143,49.2323,49.1872,49.2233,369348.0
2021-05-27 12:00:00,54.57,54.59,54.55,54.55,430052.0,49.2233,49.2414,49.2053,49.2053,430052.0
2021-05-27 12:10:00,54.55,54.6,54.55,54.57,143561.0,49.2053,49.2504,49.2053,49.2233,143561.0
2021-05-27 12:20:00,54.57,54.57,54.52,54.54,237430.0,49.2233,49.2233,49.1782,49.1963,237430.0
2021-05-27 12:30:00,54.54,54.55,54.51,54.53,382891.0,49.1963,49.2053,49.1692,49.1872,382891.0
2021-05-27 12:40:00,54.54,54.55,54.46,54.46,1524176.0,49.1963,49.2053,49.1241,49.1241,1524176.0
2021-05-27 12:50:00,54.47,54.53,54.46,54.5,226434.0,49.1331,49.1872,49.1241,49.1602,226434.0
2021-05-27 13:00:00,54.51,54.54,54.5,54.53,158100.0,49.1692,49.1963,49.1602,49.1872,158100.0
2021-05-27 13:10:00,54.53,54.55,54.52,54.54,222164.0,49.1872,49.2053,49.1782,49.1963,222164.0
2021-05-27 13:20:00,54.54,54.55,54.48,54.5,1483391.0,49.1963,49.2053,49.1421,49.1602,1483391.0
2021-05-27 13:30:00,54.5,54.55,54.49,54.53,325541.0,49.1602,49.2053,49.1512,49.1872,325541.0
2021-05-27 13:40:00,54.53,54.55,54.52,54.55,224040.0,49.1872,49.2053,49.1782,49.2053,224040.0
2021-05-27 13:50:00,54.55,54.57,54.54,54.55,267663.0,49.2053,49.2233,49.1963,49.2053,267663.0
2021-05-27 14:00:00,54.55,54.56,54.51,54.52,247034.0,49.2053,49.2143,49.1692,49.1782,247034.0
2021-05-27 14:10:00,54.52,54.53,54.48,54.5,264226.0,49.1782,49.1872,49.1421,49.1602,264226.0
2021-05-27 14:20:00,54.5,54.54,54.49,54.54,323320.0,49.1602,49.1963,49.1512,49.1963,323320.0
2021-05-27 14:30:00,54.53,54.55,54.52,54.53,152500.0,49.1872,49.2053,49.1782,49.1872,152500.0
2021-05-27 14:40:00,54.53,54.54,54.51,54.53,179793.0,49.1872,49.1963,49.1692,49.1872,179793.0
2021-05-27 14:50:00,54.54,54.56,54.52,54.54,196331.0,49.1963,49.2143,49.1782,49.1963,196331.0
2021-05-27 15:00:00,54.53,54.54,54.5,54.53,336893.0,49.1872,49.1963,49.1602,49.1872,336893.0
2021-05-27 15:10:00,54.53,54.55,54.52,54.54,278906.0,49.1872,49.2053,49.1782,49.1963,278906.0
2021-05-27 15:20:00,54.54,54.56,54.53,54.54,328832.0,49.1963,49.2143,49.1872,49.1963,328832.0
2021-05-27 15:30:00,54.54,54.59,54.54,54.58,308633.0,49.1963,49.2414,49.1963,49.2323,308633.0
2021-05-27 15:40:00,54.58,54.62,54.56,54.6,1829743.0,49.2323,49.2684,49.2143,49.2504,1829743.0
2021-05-27 15:50:00,54.6,54.61,54.54,54.55,4476595.0,49.2504,49.2594,49.1963,49.2053,4476595.0
2021-05-28 09:30:00,54.66,54.83,54.64,54.81,3676322.0,49.3045,49.4578,49.2865,49.4398,3676322.0
2021-05-28 09:40:00,54.81,54.87,54.79,54.84,1440554.0,49.4398,49.4939,49.4218,49.4669,1440554.0
2021-05-28 09:50:00,54.84,54.95,54.84,54.93,1718384.0,49.4669,49.5661,49.4669,49.548,1718384.0
2021-05-28 10:00:00,54.93,54.98,54.91,54.94,1075791.0,49.548,49.5931,49.53,49.5571,1075791.0
2021-05-28 10:10:00,54.94,54.96,54.83,54.84,1475303.0,49.5571,49.5751,49.4578,49.4669,1475303.0
2021-05-28 10:20:00,54.84,54.86,54.77,54.78,1722431.0,49.4669,49.4849,49.4037,49.4127,1722431.0
2021-05-28 10:30:00,54.78,54.9,54.77,54.86,887377.0,49.4127,49.521,49.4037,49.4849,887377.0
2021-05-28 10:40:00,54.87,54.92,54.86,54.86,986084.0,49.4939,49.539,49.4849,49.4849,986084.0
2021-05-28 10:50:00,54.87,54.91,54.85,54.9,731991.0,49.4939,49.53,49.4759,49.521,731991.0
2021-05-28 11:00:00,54.9,54.91,54.84,54.88,417920.0,49.521,49.53,49.4669,49.5029,417920.0
2021-05-28 11:10:00,54.88,54.9,54.86,54.9,375913.0,49.5029,49.521,49.4849,49.521,375913.0
2021-05-28 11:20:00,54.9,54.93,54.89,54.92,844782.0,49.521,49.548,49.512,49.539,844782.0
2021-05-28 11:30:00,54.91,54.95,54.9,54.92,1010678.0,49.53,49.5661,49.521,49.539,1010678.0
2021-05-28 11:40:00,54.91,54.94,54.91,54.93,427740.0,49.53,49.5571,49.53,49.548,427740.0
2021-05-28 11:50:00,54.93,54.97,54.92,54.96,377892.0,49.548,49.5841,49.539,49.5751,377892.0
2021-05-28 12:00:00,54.95,54.97,54.93,54.97,281366.0,49.5661,49.5841,49.548,49.5841,281366.0
2021-05-28 12:10:00,54.97,54.98,54.94,54.97,462365.0,49.5841,49.5931,49.5571,49.5841,462365.0
2021-05-28 12:20:00,54.97,54.97,54.9,54.91,798908.0,49.5841,49.5841,49.521,49.53,798908.0
2021-05-28 12:30:00,54.91,54.95,54.89,54.95,460923.0,49.53,49.5661,49.512,49.5661,460923.0
2021-05-28 12:40:00,54.95,54.96,54.91,54.91,484046.0,49.5661,49.5751,49.53,49.53,484046.0
2021-05-28 12:50:00,54.92,54.95,54.91,54.94,301411.0,49.539,49.5661,49.53,49.5571,301411.0
2021-05-28 13:00:00,54.94,54.97,54.94,54.96,289962.0,49.5571,49.5841,49.5571,49.5751,289962.0
2021-05-28 13:10:00,54.96,54.96,54.92,54.95,282617.0,49.5751,49.5751,49.539,49.5661,282617.0
2021-05-28 13:20:00,54.96,54.96,54.92,54.93,190830.0,49.5751,49.5751,49.539,49.548,190830.0
2021-05-28 13:30:00,54.93,54.97,54.92,54.93,119537.0,49.548,49.5841,49.539,49.548,119537.0
2021-05-28 13:40:00,54.93,54.96,54.91,54.96,240387.0,49.548,49.5751,49.53,49.5751,240387.0
2021-05-28 13:50:00,54.95,54.97,54.94,54.95,317847.0,49.5661,49.5841,49.5571,49.5661,317847.0
2021-05-28 14:00:00,54.96,54.97,54.95,54.96,334800.0,49.5751,49.5841,49.5661,49.5751,334800.0
2021-05-28 14:10:00,54.95,54.96,54.93,54.95,354560.0,49.5661,49.5751,49.548,49.5661,354560.0
2021-05-28 14:20:00,54.95,54.97,54.94,54.97,342375.0,49.5661,49.5841,49.5571,49.5841,342375.0
2021-05-28 14:30:00,54.97,54.97,54.94,54.97,225048.0,49.5841,49.5841,49.5571,49.5841,225048.0
2021-05-28 14:40:00,54.97,54.98,54.95,54.98,533885.0,49.5841,49.5931,49.5661,49.5931,533885.0
2021-05-28 14:50:00,54.98,55.0,54.97,54.99,579427.0,49.5931,49.6112,49.5841,49.6022,579427.0
2021-05-28 15:00:00,54.99,55.0,54.97,54.98,596246.0,49.6022,49.6112,49.5841,49.5931,596246.0
2021-05-28 15:10:00,54.98,54.99,54.94,54.97,1055100.0,49.5931,49.6022,49.5571,49.5841,1055100.0
2021-05-28 15:20:00,54.97,54.98,54.93,54.94,849026.0,49.5841,49.5931,49.548,49.5571,849026.0
2021-05-28 15:30:00,54.94,54.99,54.93,54.98,426889.0,49.5571,49.6022,49.548,49.5931,426889.0
2021-05-28 15:40:00,54.97,54.98,54.94,54.95,844434.0,49.5841,49.5931,49.5571,49.5661,844434.0
2021-05-28 15:50:00,54.95,54.97,54.86,54.87,4650877.0,49.5661,49.5841,49.4849,49.4939,4650877.0
2021-06-01 09:30:00,56.14,56.18,55.99,56.03,4056774.0,50.6395,50.6756,50.5042,50.5403,4056774.0
2021-06-01 09:40:00,56.03,56.08,56.0,56.04,1561230.0,50.5403,50.5854,50.5132,50.5493,1561230.0
2021-06-01 09:50:00,56.03,56.06,55.89,55.97,925972.0,50.5403,50.5673,50.414,50.4861,925972.0
2021-06-01 10:00:00,55.97,56.03,55.94,56.01,784041.0,50.4861,50.5403,50.4591,50.5222,784041.0
2021-06-01 10:10:00,56.0,56.0,55.82,55.85,823938.0,50.5132,50.5132,50.3508,50.3779,823938.0
2021-06-01 10:20:00,55.86,55.93,55.82,55.93,699703.0,50.3869,50.4501,50.3508,50.4501,699703.0
2021-06-01 10:30:00,55.93,55.98,55.9,55.91,1515424.0,50.4501,50.4952,50.423,50.432,1515424.0
2021-06-01 10:40:00,55.91,55.97,55.84,55.85,1493068.0,50.432,50.4861,50.3689,50.3779,1493068.0
2021-06-01 10:50:00,55.85,55.94,55.82,55.94,998096.0,50.3779,50.4591,50.3508,50.4591,998096.0
2021-06-01 11:00:00,55.93,55.94,55.86,55.93,632089.0,50.4501,50.4591,50.3869,50.4501,632089.0
2021-06-01 11:10:00,55.93,55.96,55.92,55.93,195711.0,50.4501,50.4771,50.441,50.4501,195711.0
2021-06-01 11:20:00,55.93,55.93,55.88,55.9,677072.0,50.4501,50.4501,50.405,50.423,677072.0
2021-06-01 11:30:00,55.9,55.97,55.88,55.96,654356.0,50.423,50.4861,50.405,50.4771,654356.0
2021-06-01 11:40:00,55.96,55.97,55.91,55.95,417403.0,50.4771,50.4861,50.432,50.4681,417403.0
2021-06-01 11:50:00,55.95,55.97,55.93,55.97,482445.0,50.4681,50.4861,50.4501,50.4861,482445.0
2021-06-01 12:00:00,55.97,55.97,55.9,55.91,515893.0,50.4861,50.4861,50.423,50.432,515893.0
2021-06-01 12:10:00,55.91,55.93,55.89,55.9,321882.0,50.432,50.4501,50.414,50.423,321882.0
2021-06-01 12:20:00,55.9,55.94,55.88,55.94,160457.0,50.423,50.4591,50.405,50.4591,160457.0
2021-06-01 12:30:00,55.94,55.97,55.93,55.94,606334.0,50.4591,50.4861,50.4501,50.4591,606334.0
2021-06-01 12:40:00,55.94,55.99,55.94,55.98,724312.0,50.4591,50.5042,50.4591,50.4952,724312.0
2021-06-01 12:50:00,55.98,55.99,55.95,55.96,1077842.0,50.4952,50.5042,50.4681,50.4771,1077842.0
2021-06-01 13:00:00,55.96,55.97,55.9,55.94,1589650.0,50.4771,50.4861,50.423,50.4591,1589650.0
2021-06-01 13:10:00,55.94,55.95,55.91,55.91,298608.0,50.4591,50.4681,50.432,50.432,298608.0
2021-06-01 13:20:00,55.91,55.96,55.89,55.94,388855.0,50.432,50.4771,50.414,50.4591,388855.0
2021-06-01 13:30:00,55.94,55.96,55.92,55.96,409050.0,50.4591,50.4771,50.441,50.4771,409050.0
2021-06-01 13:40:00,55.95,55.97,55.92,55.96,655536.0,50.4681,50.4861,50.441,50.4771,655536.0
2021-06-01 13:50:00,55.97,56.01,55.96,56.01,729166.0,50.4861,50.5222,50.4771,50.5222,729166.0
2021-06-01 14:00:00,56.0,56.03,55.99,56.01,253913.0,50.5132,50.5403,50.5042,50.5222,253913.0
2021-06-01 14:10:00,56.02,56.04,56.01,56.04,234833.0,50.5313,50.5493,50.5222,50.5493,234833.0
2021-06-01 14:20:00,56.04,56.06,56.03,56.06,297904.0,50.5493,50.5673,50.5403,50.5673,297904.0
2021-06-01 14:30:00,56.06,56.06,56.04,56.05,264295.0,50.5673,50.5673,50.5493,50.5583,264295.0
2021-06-01 14:40:00,56.06,56.09,56.05,56.09,161185.0,50.5673,50.5944,50.5583,50.5944,161185.0
2021-06-01 14:50:00,56.09,56.09,56.05,56.08,365625.0,50.5944,50.5944,50.5583,50.5854,365625.0
2021-06-01 15:00:00,56.09,56.11,56.07,56.1,1242897.0,50.5944,50.6124,50.5764,50.6034,1242897.0
2021-06-01 15:10:00,56.1,56.11,56.06,56.08,1259811.0,50.6034,50.6124,50.5673,50.5854,1259811.0
2021-06-01 15:20:00,56.08,56.13,56.07,56.08,926071.0,50.5854,50.6305,50.5764,50.5854,926071.0
2021-06-01 15:30:00,56.08,56.08,56.04,56.06,784111.0,50.5854,50.5854,50.5493,50.5673,784111.0
2021-06-01 15:40:00,56.05,56.09,56.03,56.09,966434.0,50.5583,50.5944,50.5403,50.5944,966434.0
2021-06-01 15:50:00,56.08,56.12,55.99,56.0,4229042.0,50.5854,50.6215,50.5042,50.5132,4229042.0
2021-06-02 09:30:00,55.92,55.94,55.77,55.89,1273894.0,50.441,50.4591,50.3057,50.414,1273894.0
2021-06-02 09:40:00,55.89,55.99,55.89,55.99,587847.0,50.414,50.5042,50.414,50.5042,587847.0
2021-06-02 09:50:00,55.99,56.0,55.92,55.95,347720.0,50.5042,50.5132,50.441,50.4681,347720.0
2021-06-02 10:00:00,55.95,56.01,55.91,56.0,335762.0,50.4681,50.5222,50.432,50.5132,335762.0
2021-06-02 10:10:00,55.99,56.0,55.93,55.98,536532.0,50.5042,50.5132,50.4501,50.4952,536532.0
2021-06-02 10:20:00,55.99,56.0,55.96,55.98,492018.0,50.5042,50.5132,50.4771,50.4952,492018.0
2021-06-02 10:30:00,55.98,56.01,55.95,55.98,320097.0,50.4952,50.5222,50.4681,50.4952,320097.0
2021-06-02 10:40:00,55.98,56.01,55.97,55.99,409429.0,50.4952,50.5222,50.4861,50.5042,409429.0
2021-06-02 10:50:00,55.99,56.01,55.97,56.0,386234.0,50.5042,50.5222,50.4861,50.5132,386234.0
2021-06-02 11:00:00,55.99,56.01,55.97,56.0,624506.0,50.5042,50.5222,50.4861,50.5132,624506.0
2021-06-02 11:10:00,55.99,56.05,55.99,56.03,553296.0,50.5042,50.5583,50.5042,50.5403,553296.0
2021-06-02 11:20:00,56.04,56.08,56.01,56.08,1892301.0,50.5493,50.5854,50.5222,50.5854,1892301.0
2021-06-02 11:30:00,56.08,56.12,56.07,56.11,511998.0,50.5854,50.6215,50.5764,50.6124,511998.0
2021-06-02 11:40:00,56.12,56.13,56.09,56.11,425469.0,50.6215,50.6305,50.5944,50.6124,425469.0
2021-06-02 11:50:00,56.1,56.13,56.1,56.11,454378.0,50.6034,50.6305,50.6034,50.6124,454378.0
2021-06-02 12:00:00,56.11,56.12,56.08,56.09,598349.0,50.6124,50.6215,50.5854,50.5944,598349.0
2021-06-02 12:10:00,56.09,56.12,56.08,56.08,513280.0,50.5944,50.6215,50.5854,50.5854,513280.0
2021-06-02 12:20:00,56.08,56.09,56.03,56.06,253086.0,50.5854,50.5944,50.5403,50.5673,253086.0
2021-06-02 12:30:00,56.06,56.08,56.03,56.06,164804.0,50.5673,50.5854,50.5403,50.5673,164804.0
2021-06-02 12:40:00,56.07,56.08,56.05,56.06,633682.0,50.5764,50.5854,50.5583,50.5673,633682.0
2021-06-02 12:50:00,56.05,56.06,56.03,56.04,121127.0,50.5583,50.5673,50.5403,50.5493,121127.0
2021-06-02 13:00:00,56.04,56.06,56.03,56.05,139596.0,50.5493,50.5673,50.5403,50.5583,139596.0
2021-06-02 13:10:00,56.05,56.06,56.02,56.04,329550.0,50.5583,50.5673,50.5313,50.5493,329550.0
2021-06-02 13:20:00,56.04,56.04,55.96,55.98,353547.0,50.5493,50.5493,50.4771,50.4952,353547.0
2021-06-02 13:30:00,55.98,56.03,55.97,56.03,469776.0,50.4952,50.5403,50.4861,50.5403,469776.0
2021-06-02 13:40:00,56.03,56.05,55.98,55.99,412114.0,50.5403,50.5583,50.4952,50.5042,412114.0
2021-06-02 13:50:00,56.0,56.04,56.0,56.04,264019.0,50.5132,50.5493,50.5132,50.5493,264019.0
2021-06-02 14:00:00,56.04,56.07,56.03,56.04,176327.0,50.5493,50.5764,50.5403,50.5493,176327.0
2021-06-02 14:10:00,56.05,56.06,56.0,56.05,511545.0,50.5583,50.5673,50.5132,50.5583,511545.0
2021-06-02 14:20:00,56.05,56.07,56.04,56.05,178083.0,50.5583,50.5764,50.5493,50.5583,178083.0
2021-06-02 14:30:00,56.05,56.06,56.01,56.04,272392.0,50.5583,50.5673,50.5222,50.5493,272392.0
2021-06-02 14:40:00,56.04,56.06,56.03,56.05,99060.0,50.5493,50.5673,50.5403,50.5583,99060.0
2021-06-02 14:50:00,56.06,56.06,56.03,56.04,105334.0,50.5673,50.5673,50.5403,50.5493,105334.0
2021-06-02 15:00:00,56.04,56.06,56.02,56.04,232570.0,50.5493,50.5673,50.5313,50.5493,232570.0
2021-06-02 15:10:00,56.04,56.06,56.03,56.05,166208.0,50.5493,50.5673,50.5403,50.5583,166208.0
2021-06-02 15:20:00,56.04,56.06,56.03,56.06,390016.0,50.5493,50.5673,50.5403,50.5673,390016.0
2021-06-02 15:30:00,56.05,56.07,56.02,56.05,593433.0,50.5583,50.5764,50.5313,50.5583,593433.0
2021-06-02 15:40:00,56.05,56.06,56.04,56.05,522449.0,50.5583,50.5673,50.5493,50.5583,522449.0
2021-06-02 15:50:00,56.05,56.1,56.01,56.08,1606082.0,50.5583,50.6034,50.5222,50.5854,1606082.0
2021-06-03 09:30:00,55.51,55.6,55.42,55.46,1690434.0,50.0712,50.1524,49.99,50.0261,1690434.0
2021-06-03 09:40:00,55.46,55.51,55.36,55.37,996037.0,50.0261,50.0712,49.9359,49.9449,996037.0
2021-06-03 09:50:00,55.37,55.48,55.36,55.45,556948.0,49.9449,50.0442,49.9359,50.0171,556948.0
2021-06-03 10:00:00,55.45,55.57,55.43,55.55,733137.0,50.0171,50.1253,49.9991,50.1073,733137.0
2021-06-03 10:10:00,55.55,55.59,55.46,55.5,1179960.0,50.1073,50.1434,50.0261,50.0622,1179960.0
2021-06-03 10:20:00,55.5,55.59,55.47,55.55,856572.0,50.0622,50.1434,50.0351,50.1073,856572.0
2021-06-03 10:30:00,55.54,55.58,55.5,55.52,656205.0,50.0983,50.1344,50.0622,50.0802,656205.0
2021-06-03 10:40:00,55.51,55.6,55.47,55.59,743724.0,50.0712,50.1524,50.0351,50.1434,743724.0
2021-06-03 10:50:00,55.6,55.65,55.58,55.65,1437161.0,50.1524,50.1975,50.1344,50.1975,1437161.0
2021-06-03 11:00:00,55.65,55.66,55.61,55.63,481260.0,50.1975,50.2065,50.1614,50.1795,481260.0
2021-06-03 11:10:00,55.63,55.63,55.55,55.57,1016826.0,50.1795,50.1795,50.1073,50.1253,1016826.0
2021-06-03 11:20:00,55.57,55.62,55.54,55.61,292871.0,50.1253,50.1704,50.0983,50.1614,292871.0
2021-06-03 11:30:00,55.6,55.61,55.55,55.56,196997.0,50.1524,50.1614,50.1073,50.1163,196997.0
2021-06-03 11:40:00,55.57,55.58,55.5,55.51,435039.0,50.1253,50.1344,50.0622,50.0712,435039.0
2021-06-03 11:50:00,55.51,55.52,55.46,55.5,1429856.0,50.0712,50.0802,50.0261,50.0622,1429856.0
2021-06-03 12:00:00,55.5,55.51,55.46,55.48,399205.0,50.0622,50.0712,50.0261,50.0442,399205.0
2021-06-03 12:10:00,55.48,55.49,55.41,55.44,624503.0,50.0442,50.0532,49.981,50.0081,624503.0
2021-06-03 12:20:00,55.43,55.46,55.4,55.45,235850.0,49.9991,50.0261,49.972,50.0171,235850.0
2021-06-03 12:30:00,55.46,55.48,55.42,55.48,132335.0,50.0261,50.0442,49.99,50.0442,132335.0
2021-06-03 12:40:00,55.48,55.49,55.45,55.47,474734.0,50.0442,50.0532,50.0171,50.0351,474734.0
2021-06-03 12:50:00,55.47,55.48,55.42,55.47,298496.0,50.0351,50.0442,49.99,50.0351,298496.0
2021-06-03 13:00:00,55.47,55.47,55.38,55.45,803482.0,50.0351,50.0351,49.954,50.0171,803482.0
2021-06-03 13:10:00,55.45,55.48,55.43,55.44,501741.0,50.0171,50.0442,49.9991,50.0081,501741.0
2021-06-03 13:20:00,55.44,55.47,55.43,55.46,126269.0,50.0081,50.0351,49.9991,50.0261,126269.0
2021-06-03 13:30:00,55.46,55.48,55.43,55.47,341298.0,50.0261,50.0442,49.9991,50.0351,341298.0
2021-06-03 13:40:00,55.47,55.49,55.43,55.45,334316.0,50.0351,50.0532,49.9991,50.0171,334316.0
2021-06-03 13:50:00,55.45,55.46,55.44,55.45,168824.0,50.0171,50.0261,50.0081,50.0171,168824.0
2021-06-03 14:00:00,55.45,55.46,55.43,55.45,222728.0,50.0171,50.0261,49.9991,50.0171,222728.0
2021-06-03 14:10:00,55.45,55.46,55.41,55.43,110837.0,50.0171,50.0261,49.981,49.9991,110837.0
2021-06-03 14:20:00,55.43,55.45,55.4,55.41,390757.0,49.9991,50.0171,49.972,49.981,390757.0
2021-06-03 14:30:00,55.41,55.43,55.4,55.41,200805.0,49.981,49.9991,49.972,49.981,200805.0
2021-06-03 14:40:00,55.41,55.43,55.4,55.43,179032.0,49.981,49.9991,49.972,49.9991,179032.0
2021-06-03 14:50:00,55.43,55.43,55.35,55.35,2808419.0,49.9991,49.9991,49.9269,49.9269,2808419.0
2021-06-03 15:00:00,55.34,55.38,55.34,55.38,635276.0,49.9179,49.954,49.9179,49.954,635276.0
2021-06-03 15:10:00,55.38,55.42,55.37,55.38,189068.0,49.954,49.99,49.9449,49.954,189068.0
2021-06-03 15:20:00,55.38,55.45,55.38,55.43,633814.0,49.954,50.0171,49.954,49.9991,633814.0
2021-06-03 15:30:00,55.43,55.44,55.41,55.44,530084.0,49.9991,50.0081,49.981,50.0081,530084.0
2021-06-03 15:40:00,55.43,55.44,55.38,55.4,700438.0,49.9991,50.0081,49.954,49.972,700438.0
2021-06-03 15:50:00,55.4,55.48,55.39,55.47,3189479.0,49.972,50.0442,49.963,50.0351,3189479.0
2021-06-04 09:30:00,55.88,55.9,55.82,55.86,3942784.0,50.405,50.423,50.3508,50.3869,3942784.0
2021-06-04 09:40:00,55.86,55.91,55.83,55.88,1508968.0,50.3869,50.432,50.3599,50.405,1508968.0
2021-06-04 09:50:00,55.89,55.94,55.88,55.92,1173856.0,50.414,50.4591,50.405,50.441,1173856.0
2021-06-04 10:00:00,55.93,55.97,55.9,55.93,785051.0,50.4501,50.4861,50.423,50.4501,785051.0
2021-06-04 10:10:00,55.93,55.94,55.85,55.86,511267.0,50.4501,50.4591,50.3779,50.3869,511267.0
2021-06-04 10:20:00,55.86,55.89,55.84,55.87,309722.0,50.3869,50.414,50.3689,50.3959,309722.0
2021-06-04 10:30:00,55.87,55.9,55.87,55.88,421781.0,50.3959,50.423,50.3959,50.405,421781.0
2021-06-04 10:40:00,55.88,55.88,55.82,55.87,759474.0,50.405,50.405,50.3508,50.3959,759474.0
2021-06-04 10:50:00,55.86,55.87,55.8,55.82,806684.0,50.3869,50.3959,50.3328,50.3508,806684.0
2021-06-04 11:00:00,55.82,55.85,55.81,55.83,521796.0,50.3508,50.3779,50.3418,50.3599,521796.0
2021-06-04 11:10:00,55.84,55.87,55.83,55.87,234835.0,50.3689,50.3959,50.3599,50.3959,234835.0
2021-06-04 11:20:00,55.87,55.9,55.86,55.89,621309.0,50.3959,50.423,50.3869,50.414,621309.0
2021-06-04 11:30:00,55.89,55.9,55.87,55.9,132691.0,50.414,50.423,50.3959,50.423,132691.0
2021-06-04 11:40:00,55.9,55.92,55.89,55.9,215990.0,50.423,50.441,50.414,50.423,215990.0
2021-06-04 11:50:00,55.9,55.91,55.88,55.89,202414.0,50.423,50.432,50.405,50.414,202414.0
2021-06-04 12:00:00,55.89,55.93,55.88,55.93,187836.0,50.414,50.4501,50.405,50.4501,187836.0
2021-06-04 12:10:00,55.93,55.96,55.92,55.93,473324.0,50.4501,50.4771,50.441,50.4501,473324.0
2021-06-04 12:20:00,55.94,55.95,55.93,55.94,248740.0,50.4591,50.4681,50.4501,50.4591,248740.0
2021-06-04 12:30:00,55.95,55.96,55.93,55.93,141126.0,50.4681,50.4771,50.4501,50.4501,141126.0
2021-06-04 12:40:00,55.94,55.94,55.9,55.92,482183.0,50.4591,50.4591,50.423,50.441,482183.0
2021-06-04 12:50:00,55.92,55.93,55.9,55.93,133494.0,50.441,50.4501,50.423,50.4501,133494.0
2021-06-04 13:00:00,55.93,55.93,55.92,55.93,338522.0,50.4501,50.4501,50.441,50.4501,338522.0
2021-06-04 13:10:00,55.93,55.97,55.93,55.97,338143.0,50.4501,50.4861,50.4501,50.4861,338143.0
2021-06-04 13:20:00,55.97,55.97,55.95,55.97,899238.0,50.4861,50.4861,50.4681,50.4861,899238.0
2021-06-04 13:30:00,55.97,55.98,55.95,55.96,543263.0,50.4861,50.4952,50.4681,50.4771,543263.0
2021-06-04 13:40:00,55.95,55.96,55.94,55.95,279627.0,50.4681,50.4771,50.4591,50.4681,279627.0
2021-06-04 13:50:00,55.95,55.99,55.93,55.98,953731.0,50.4681,50.5042,50.4501,50.4952,953731.0
2021-06-04 14:00:00,55.98,55.99,55.97,55.98,215063.0,50.4952,50.5042,50.4861,50.4952,215063.0
2021-06-04 14:10:00,55.98,55.99,55.97,55.98,215666.0,50.4952,50.5042,50.4861,50.4952,215666.0
2021-06-04 14:20:00,55.98,55.99,55.97,55.98,140311.0,50.4952,50.5042,50.4861,50.4952,140311.0
2021-06-04 14:30:00,55.99,56.0,55.98,55.99,292418.0,50.5042,50.5132,50.4952,50.5042,292418.0
2021-06-04 14:40:00,55.99,56.01,55.97,56.01,324031.0,50.5042,50.5222,50.4861,50.5222,324031.0
2021-06-04 14:50:00,56.01,56.01,55.99,56.01,141034.0,50.5222,50.5222,50.5042,50.5222,141034.0
2021-06-04 15:00:00,56.01,56.01,55.99,55.99,289039.0,50.5222,50.5222,50.5042,50.5042,289039.0
2021-06-04 15:10:00,56.0,56.01,55.99,56.0,384140.0,50.5132,50.5222,50.5042,50.5132,384140.0
2021-06-04 15:20:00,56.01,56.03,56.0,56.02,718116.0,50.5222,50.5403,50.5132,50.5313,718116.0
2021-06-04 15:30:00,56.03,56.03,56.02,56.03,397062.0,50.5403,50.5403,50.5313,50.5403,397062.0
2021-06-04 15:40:00,56.03,56.03,56.01,56.02,672250.0,50.5403,50.5403,50.5222,50.5313,672250.0
2021-06-04 15:50:00,56.02,56.03,55.96,56.01,3449999.0,50.5313,50.5403,50.4771,50.5222,3449999.0
2021-06-07 09:30:00,55.7,55.74,55.53,55.57,1484779.0,50.2426,50.2787,50.0893,50.1253,1484779.0
2021-06-07 09:40:00,55.56,55.61,55.53,55.59,442049.0,50.1163,50.1614,50.0893,50.1434,442049.0
2021-06-07 09:50:00,55.59,55.6,55.51,55.55,354843.0,50.1434,50.1524,50.0712,50.1073,354843.0
2021-06-07 10:00:00,55.54,55.55,55.48,55.51,1040470.0,50.0983,50.1073,50.0442,50.0712,1040470.0
2021-06-07 10:10:00,55.52,55.54,55.49,55.5,1512884.0,50.0802,50.0983,50.0532,50.0622,1512884.0
2021-06-07 10:20:00,55.5,55.55,55.5,55.53,774904.0,50.0622,50.1073,50.0622,50.0893,774904.0
2021-06-07 10:30:00,55.54,55.6,55.51,55.59,712380.0,50.0983,50.1524,50.0712,50.1434,712380.0
2021-06-07 10:40:00,55.59,55.62,55.56,55.57,1348022.0,50.1434,50.1704,50.1163,50.1253,1348022.0
2021-06-07 10:50:00,55.58,55.63,55.56,55.62,808429.0,50.1344,50.1795,50.1163,50.1704,808429.0
2021-06-07 11:00:00,55.63,55.63,55.58,55.6,666706.0,50.1795,50.1795,50.1344,50.1524,666706.0
2021-06-07 11:10:00,55.6,55.64,55.58,55.59,340167.0,50.1524,50.1885,50.1344,50.1434,340167.0
2021-06-07 11:20:00,55.59,55.6,55.52,55.54,504668.0,50.1434,50.1524,50.0802,50.0983,504668.0
2021-06-07 11:30:00,55.53,55.54,55.49,55.5,831644.0,50.0893,50.0983,50.0532,50.0622,831644.0
2021-06-07 11:40:00,55.5,55.52,55.46,55.51,266439.0,50.0622,50.0802,50.0261,50.0712,266439.0
2021-06-07 11:50:00,55.51,55.61,55.51,55.61,285538.0,50.0712,50.1614,50.0712,50.1614,285538.0
2021-06-07 12:00:00,55.61,55.64,55.59,55.6,441894.0,50.1614,50.1885,50.1434,50.1524,441894.0
2021-06-07 12:10:00,55.61,55.62,55.6,55.6,258831.0,50.1614,50.1704,50.1524,50.1524,258831.0
2021-06-07 12:20:00,55.61,55.63,55.59,55.61,132427.0,50.1614,50.1795,50.1434,50.1614,132427.0
2021-06-07 12:30:00,55.61,55.61,55.56,55.6,387569.0,50.1614,50.1614,50.1163,50.1524,387569.0
2021-06-07 12:40:00,55.6,55.63,55.59,55.62,115770.0,50.1524,50.1795,50.1434,50.1704,115770.0
2021-06-07 12:50:00,55.62,55.63,55.59,55.6,1293621.0,50.1704,50.1795,50.1434,50.1524,1293621.0
2021-06-07 13:00:00,55.59,55.61,55.57,55.58,792395.0,50.1434,50.1614,50.1253,50.1344,792395.0
2021-06-07 13:10:00,55.58,55.58,55.54,55.57,867566.0,50.1344,50.1344,50.0983,50.1253,867566.0
2021-06-07 13:20:00,55.57,55.58,55.56,55.57,207027.0,50.1253,50.1344,50.1163,50.1253,207027.0
2021-06-07 13:30:00,55.57,55.59,55.57,55.58,248779.0,50.1253,50.1434,50.1253,50.1344,248779.0
2021-06-07 13:40:00,55.58,55.61,55.57,55.6,177390.0,50.1344,50.1614,50.1253,50.1524,177390.0
2021-06-07 13:50:00,55.6,55.61,55.58,55.59,141091.0,50.1524,50.1614,50.1344,50.1434,141091.0
2021-06-07 14:00:00,55.59,55.62,55.59,55.61,56033.0,50.1434,50.1704,50.1434,50.1614,56033.0
2021-06-07 14:10:00,55.61,55.62,55.6,55.61,142059.0,50.1614,50.1704,50.1524,50.1614,142059.0
2021-06-07 14:20:00,55.62,55.65,55.61,55.65,175419.0,50.1704,50.1975,50.1614,50.1975,175419.0
2021-06-07 14:30:00,55.65,55.67,55.64,55.66,151848.0,50.1975,50.2155,50.1885,50.2065,151848.0
2021-06-07 14:40:00,55.66,55.68,55.65,55.66,193336.0,50.2065,50.2246,50.1975,50.2065,193336.0
2021-06-07 14:50:00,55.66,55.7,55.66,55.69,135503.0,50.2065,50.2426,50.2065,50.2336,135503.0
2021-06-07 15:00:00,55.69,55.71,55.67,55.69,175435.0,50.2336,50.2516,50.2155,50.2336,175435.0
2021-06-07 15:10:00,55.69,55.73,55.68,55.73,230467.0,50.2336,50.2697,50.2246,50.2697,230467.0
2021-06-07 15:20:00,55.73,55.74,55.72,55.74,176283.0,50.2697,50.2787,50.2606,50.2787,176283.0
2021-06-07 15:30:00,55.73,55.74,55.69,55.69,311287.0,50.2697,50.2787,50.2336,50.2336,311287.0
2021-06-07 15:40:00,55.69,55.7,55.66,55.66,354302.0,50.2336,50.2426,50.2065,50.2065,354302.0
2021-06-07 15:50:00,55.67,55.72,55.66,55.71,1789527.0,50.2155,50.2606,50.2065,50.2516,1789527.0
2021-06-08 09:30:00,55.52,55.55,55.41,55.49,2603548.0,50.0802,50.1073,49.981,50.0532,2603548.0
2021-06-08 09:40:00,55.49,55.5,55.39,55.4,904726.0,50.0532,50.0622,49.963,49.972,904726.0
2021-06-08 09:50:00,55.4,55.4,55.28,55.34,1269546.0,49.972,49.972,49.8638,49.9179,1269546.0
2021-06-08 10:00:00,55.34,55.41,55.32,55.4,838335.0,49.9179,49.981,49.8998,49.972,838335.0
2021-06-08 10:10:00,55.4,55.4,55.34,55.35,846189.0,49.972,49.972,49.9179,49.9269,846189.0
2021-06-08 10:20:00,55.35,55.37,55.32,55.35,605944.0,49.9269,49.9449,49.8998,49.9269,605944.0
2021-06-08 10:30:00,55.35,55.37,55.32,55.33,494828.0,49.9269,49.9449,49.8998,49.9089,494828.0
2021-06-08 10:40:00,55.33,55.4,55.32,55.38,643265.0,49.9089,49.972,49.8998,49.954,643265.0
2021-06-08 10:50:00,55.38,55.41,55.34,55.35,683338.0,49.954,49.981,49.9179,49.9269,683338.0
2021-06-08 11:00:00,55.35,55.38,55.34,55.37,932870.0,49.9269,49.954,49.9179,49.9449,932870.0
2021-06-08 11:10:00,55.37,55.38,55.29,55.3,385294.0,49.9449,49.954,49.8728,49.8818,385294.0
2021-06-08 11:20:00,55.3,55.34,55.26,55.34,639320.0,49.8818,49.9179,49.8457,49.9179,639320.0
2021-06-08 11:30:00,55.34,55.36,55.31,55.33,472465.0,49.9179,49.9359,49.8908,49.9089,472465.0
2021-06-08 11:40:00,55.33,55.37,55.3,55.36,421887.0,49.9089,49.9449,49.8818,49.9359,421887.0
2021-06-08 11:50:00,55.36,55.37,55.31,55.32,1182266.0,49.9359,49.9449,49.8908,49.8998,1182266.0
2021-06-08 12:00:00,55.32,55.34,55.31,55.32,1039825.0,49.8998,49.9179,49.8908,49.8998,1039825.0
2021-06-08 12:10:00,55.31,55.33,55.3,55.31,525413.0,49.8908,49.9089,49.8818,49.8908,525413.0
2021-06-08 12:20:00,55.32,55.33,55.27,55.33,898246.0,49.8998,49.9089,49.8547,49.9089,898246.0
2021-06-08 12:30:00,55.33,55.36,55.32,55.36,400752.0,49.9089,49.9359,49.8998,49.9359,400752.0
2021-06-08 12:40:00,55.36,55.38,55.34,55.35,779684.0,49.9359,49.954,49.9179,49.9269,779684.0
2021-06-08 12:50:00,55.35,55.39,55.35,55.39,473432.0,49.9269,49.963,49.9269,49.963,473432.0
2021-06-08 13:00:00,55.38,55.39,55.34,55.36,583765.0,49.954,49.963,49.9179,49.9359,583765.0
2021-06-08 13:10:00,55.36,55.37,55.32,55.33,700523.0,49.9359,49.9449,49.8998,49.9089,700523.0
2021-06-08 13:20:00,55.33,55.35,55.32,55.33,216308.0,49.9089,49.9269,49.8998,49.9089,216308.0
2021-06-08 13:30:00,55.33,55.35,55.32,55.35,280760.0,49.9089,49.9269,49.8998,49.9269,280760.0
2021-06-08 13:40:00,55.34,55.36,55.33,55.35,125857.0,49.9179,49.9359,49.9089,49.9269,125857.0
2021-06-08 13:50:00,55.35,55.36,55.31,55.32,264064.0,49.9269,49.9359,49.8908,49.8998,264064.0
2021-06-08 14:00:00,55.32,55.35,55.31,55.34,254191.0,49.8998,49.9269,49.8908,49.9179,254191.0
2021-06-08 14:10:00,55.34,55.35,55.31,55.33,92109.0,49.9179,49.9269,49.8908,49.9089,92109.0
2021-06-08 14:20:00,55.34,55.34,55.31,55.34,133026.0,49.9179,49.9179,49.8908,49.9179,133026.0
2021-06-08 14:30:00,55.34,55.36,55.33,55.34,114968.0,49.9179,49.9359,49.9089,49.9179,114968.0
2021-06-08 14:40:00,55.34,55.36,55.33,55.36,112539.0,49.9179,49.9359,49.9089,49.9359,112539.0
2021-06-08 14:50:00,55.36,55.39,55.35,55.39,99159.0,49.9359,49.963,49.9269,49.963,99159.0
2021-06-08 15:00:00,55.39,55.42,55.39,55.42,134329.0,49.963,49.99,49.963,49.99,134329.0
2021-06-08 15:10:00,55.42,55.46,55.41,55.43,2883804.0,49.99,50.0261,49.981,49.9991,2883804.0
2021-06-08 15:20:00,55.42,55.43,55.39,55.41,462459.0,49.99,49.9991,49.963,49.981,462459.0
2021-06-08 15:30:00,55.41,55.43,55.39,55.41,455906.0,49.981,49.9991,49.963,49.981,455906.0
2021-06-08 15:40:00,55.41,55.42,55.38,55.41,544642.0,49.981,49.99,49.954,49.981,544642.0
2021-06-08 15:50:00,55.41,55.45,55.4,55.43,2850843.0,49.981,50.0171,49.972,49.9991,2850843.0
2021-06-09 09:30:00,55.38,55.53,55.37,55.44,1170384.0,49.954,50.0893,49.9449,50.0081,1170384.0
2021-06-09 09:40:00,55.45,55.53,55.37,55.39,2730925.0,50.0171,50.0893,49.9449,49.963,2730925.0
2021-06-09 09:50:00,55.38,55.49,55.34,55.46,580176.0,49.954,50.0532,49.9179,50.0261,580176.0
2021-06-09 10:00:00,55.47,55.48,55.38,55.41,404275.0,50.0351,50.0442,49.954,49.981,404275.0
2021-06-09 10:10:00,55.4,55.4,55.31,55.33,458098.0,49.972,49.972,49.8908,49.9089,458098.0
2021-06-09 10:20:00,55.34,55.38,55.32,55.38,304850.0,49.9179,49.954,49.8998,49.954,304850.0
2021-06-09 10:30:00,55.38,55.39,55.31,55.38,557176.0,49.954,49.963,49.8908,49.954,557176.0
2021-06-09 10:40:00,55.38,55.41,55.32,55.35,293936.0,49.954,49.981,49.8998,49.9269,293936.0
2021-06-09 10:50:00,55.35,55.39,55.35,55.38,262514.0,49.9269,49.963,49.9269,49.954,262514.0
2021-06-09 11:00:00,55.38,55.4,55.37,55.38,489929.0,49.954,49.972,49.9449,49.954,489929.0
2021-06-09 11:10:00,55.38,55.38,55.35,55.38,251188.0,49.954,49.954,49.9269,49.954,251188.0
2021-06-09 11:20:00,55.38,55.38,55.32,55.36,220399.0,49.954,49.954,49.8998,49.9359,220399.0
2021-06-09 11:30:00,55.36,55.38,55.33,55.37,1837455.0,49.9359,49.954,49.9089,49.9449,1837455.0
2021-06-09 11:40:00,55.38,55.39,55.35,55.36,644672.0,49.954,49.963,49.9269,49.9359,644672.0
2021-06-09 11:50:00,55.36,55.36,55.28,55.32,408844.0,49.9359,49.9359,49.8638,49.8998,408844.0
2021-06-09 12:00:00,55.33,55.34,55.3,55.32,130712.0,49.9089,49.9179,49.8818,49.8998,130712.0
2021-06-09 12:10:00,55.32,55.34,55.3,55.32,133414.0,49.8998,49.9179,49.8818,49.8998,133414.0
2021-06-09 12:20:00,55.32,55.34,55.31,55.33,241094.0,49.8998,49.9179,49.8908,49.9089,241094.0
2021-06-09 12:30:00,55.33,55.33,55.31,55.32,227220.0,49.9089,49.9089,49.8908,49.8998,227220.0
2021-06-09 12:40:00,55.32,55.35,55.31,55.35,267961.0,49.8998,49.9269,49.8908,49.9269,267961.0
2021-06-09 12:50:00,55.35,55.36,55.33,55.35,254346.0,49.9269,49.9359,49.9089,49.9269,254346.0
2021-06-09 13:00:00,55.35,55.38,55.33,55.35,451971.0,49.9269,49.954,49.9089,49.9269,451971.0
2021-06-09 13:10:00,55.34,55.37,55.33,55.36,276631.0,49.9179,49.9449,49.9089,49.9359,276631.0
2021-06-09 13:20:00,55.36,55.39,55.35,55.37,252980.0,49.9359,49.963,49.9269,49.9449,252980.0
2021-06-09 13:30:00,55.37,55.38,55.35,55.36,153063.0,49.9449,49.954,49.9269,49.9359,153063.0
2021-06-09 13:40:00,55.36,55.36,55.33,55.35,211191.0,49.9359,49.9359,49.9089,49.9269,211191.0
2021-06-09 13:50:00,55.35,55.35,55.33,55.35,223365.0,49.9269,49.9269,49.9089,49.9269,223365.0
2021-06-09 14:00:00,55.35,55.4,55.34,55.35,221308.0,49.9269,49.972,49.9179,49.9269,221308.0
2021-06-09 14:10:00,55.35,55.36,55.32,55.35,226683.0,49.9269,49.9359,49.8998,49.9269,226683.0
2021-06-09 14:20:00,55.35,55.39,55.34,55.39,288345.0,49.9269,49.963,49.9179,49.963,288345.0
2021-06-09 14:30:00,55.39,55.39,55.35,55.36,212817.0,49.963,49.963,49.9269,49.9359,212817.0
2021-06-09 14:40:00,55.37,55.37,55.35,55.36,158723.0,49.9449,49.9449,49.9269,49.9359,158723.0
2021-06-09 14:50:00,55.36,55.38,55.34,55.37,600433.0,49.9359,49.954,49.9179,49.9449,600433.0
2021-06-09 15:00:00,55.37,55.37,55.34,55.35,431340.0,49.9449,49.9449,49.9179,49.9269,431340.0
2021-06-09 15:10:00,55.35,55.36,55.34,55.34,455544.0,49.9269,49.9359,49.9179,49.9179,455544.0
2021-06-09 15:20:00,55.34,55.35,55.27,55.28,645472.0,49.9179,49.9269,49.8547,49.8638,645472.0
2021-06-09 15:30:00,55.28,55.31,55.24,55.3,674578.0,49.8638,49.8908,49.8277,49.8818,674578.0
2021-06-09 15:40:00,55.3,55.31,55.25,55.26,866627.0,49.8818,49.8908,49.8367,49.8457,866627.0
2021-06-09 15:50:00,55.25,55.28,55.23,55.28,4368998.0,49.8367,49.8638,49.8187,49.8638,4368998.0
2021-06-10 09:30:00,55.24,55.38,55.19,55.36,2549066.0,50.044,50.1708,49.9987,50.1527,2549066.0
2021-06-10 09:40:00,55.36,55.47,55.34,55.47,1399185.0,50.1527,50.2523,50.1345,50.2523,1399185.0
2021-06-10 09:50:00,55.46,55.49,55.44,55.44,1009899.0,50.2433,50.2704,50.2251,50.2251,1009899.0
2021-06-10 10:00:00,55.44,55.48,55.42,55.44,640827.0,50.2251,50.2614,50.207,50.2251,640827.0
2021-06-10 10:10:00,55.44,55.49,55.41,55.48,275430.0,50.2251,50.2704,50.198,50.2614,275430.0
2021-06-10 10:20:00,55.49,55.56,55.45,55.52,419091.0,50.2704,50.3339,50.2342,50.2976,419091.0
2021-06-10 10:30:00,55.53,55.55,55.41,55.41,605518.0,50.3067,50.3248,50.198,50.198,605518.0
2021-06-10 10:40:00,55.41,55.43,55.34,55.34,414212.0,50.198,50.2161,50.1345,50.1345,414212.0
2021-06-10 10:50:00,55.34,55.34,55.25,55.32,600249.0,50.1345,50.1345,50.053,50.1164,600249.0
2021-06-10 11:00:00,55.31,55.33,55.27,55.33,497675.0,50.1074,50.1255,50.0711,50.1255,497675.0
2021-06-10 11:10:00,55.33,55.36,55.3,55.35,660860.0,50.1255,50.1527,50.0983,50.1436,660860.0
2021-06-10 11:20:00,55.35,55.39,55.33,55.38,319948.0,50.1436,50.1798,50.1255,50.1708,319948.0
2021-06-10 11:30:00,55.37,55.43,55.36,55.41,555465.0,50.1617,50.2161,50.1527,50.198,555465.0
2021-06-10 11:40:00,55.41,55.43,55.35,55.41,446606.0,50.198,50.2161,50.1436,50.198,446606.0
2021-06-10 11:50:00,55.41,55.45,55.4,55.44,265346.0,50.198,50.2342,50.1889,50.2251,265346.0
2021-06-10 12:00:00,55.44,55.46,55.36,55.38,486737.0,50.2251,50.2433,50.1527,50.1708,486737.0
2021-06-10 12:10:00,55.39,55.42,55.37,55.41,273861.0,50.1798,50.207,50.1617,50.198,273861.0
2021-06-10 12:20:00,55.41,55.42,55.39,55.4,236382.0,50.198,50.207,50.1798,50.1889,236382.0
2021-06-10 12:30:00,55.4,55.47,55.39,55.46,177683.0,50.1889,50.2523,50.1798,50.2433,177683.0
2021-06-10 12:40:00,55.46,55.47,55.44,55.46,193526.0,50.2433,50.2523,50.2251,50.2433,193526.0
2021-06-10 12:50:00,55.46,55.48,55.46,55.48,276759.0,50.2433,50.2614,50.2433,50.2614,276759.0
2021-06-10 13:00:00,55.48,55.5,55.45,55.49,483835.0,50.2614,50.2795,50.2342,50.2704,483835.0
2021-06-10 13:10:00,55.49,55.51,55.49,55.5,427671.0,50.2704,50.2886,50.2704,50.2795,427671.0
2021-06-10 13:20:00,55.5,55.52,55.48,55.49,266298.0,50.2795,50.2976,50.2614,50.2704,266298.0
2021-06-10 13:30:00,55.48,55.51,55.46,55.51,159383.0,50.2614,50.2886,50.2433,50.2886,159383.0
2021-06-10 13:40:00,55.5,55.51,55.47,55.48,137231.0,50.2795,50.2886,50.2523,50.2614,137231.0
2021-06-10 13:50:00,55.48,55.52,55.48,55.51,153247.0,50.2614,50.2976,50.2614,50.2886,153247.0
2021-06-10 14:00:00,55.52,55.54,55.51,55.52,301184.0,50.2976,50.3157,50.2886,50.2976,301184.0
2021-06-10 14:10:00,55.52,55.53,55.5,55.51,367066.0,50.2976,50.3067,50.2795,50.2886,367066.0
2021-06-10 14:20:00,55.51,55.52,55.49,55.49,81226.0,50.2886,50.2976,50.2704,50.2704,81226.0
2021-06-10 14:30:00,55.5,55.5,55.47,55.48,61583.0,50.2795,50.2795,50.2523,50.2614,61583.0
2021-06-10 14:40:00,55.48,55.51,55.48,55.5,121652.0,50.2614,50.2886,50.2614,50.2795,121652.0
2021-06-10 14:50:00,55.5,55.52,55.49,55.51,68270.0,50.2795,50.2976,50.2704,50.2886,68270.0
2021-06-10 15:00:00,55.5,55.52,55.47,55.5,260524.0,50.2795,50.2976,50.2523,50.2795,260524.0
2021-06-10 15:10:00,55.5,55.51,55.45,55.48,255802.0,50.2795,50.2886,50.2342,50.2614,255802.0
2021-06-10 15:20:00,55.48,55.5,55.46,55.47,524764.0,50.2614,50.2795,50.2433,50.2523,524764.0
2021-06-10 15:30:00,55.48,55.49,55.46,55.48,204254.0,50.2614,50.2704,50.2433,50.2614,204254.0
2021-06-10 15:40:00,55.48,55.49,55.43,55.44,598508.0,50.2614,50.2704,50.2161,50.2251,598508.0
2021-06-10 15:50:00,55.44,55.48,55.42,55.47,1977311.0,50.2251,50.2614,50.207,50.2523,1977311.0
2021-06-11 09:30:00,55.36,55.39,55.25,55.25,2991322.0,50.1527,50.1798,50.053,50.053,2991322.0
2021-06-11 09:40:00,55.26,55.32,55.24,55.3,573939.0,50.0621,50.1164,50.044,50.0983,573939.0
2021-06-11 09:50:00,55.29,55.32,55.23,55.28,2197399.0,50.0892,50.1164,50.0349,50.0802,2197399.0
2021-06-11 10:00:00,55.28,55.33,55.24,55.29,1333577.0,50.0802,50.1255,50.044,50.0892,1333577.0
2021-06-11 10:10:00,55.29,55.3,55.22,55.25,426418.0,50.0892,50.0983,50.0258,50.053,426418.0
2021-06-11 10:20:00,55.25,55.26,55.2,55.22,654826.0,50.053,50.0621,50.0077,50.0258,654826.0
2021-06-11 10:30:00,55.22,55.23,55.18,55.18,1606375.0,50.0258,50.0349,49.9896,49.9896,1606375.0
2021-06-11 10:40:00,55.18,55.2,55.11,55.15,561378.0,49.9896,50.0077,49.9262,49.9624,561378.0
2021-06-11 10:50:00,55.15,55.21,55.13,55.19,1108900.0,49.9624,50.0168,49.9443,49.9987,1108900.0
2021-06-11 11:00:00,55.19,55.2,55.13,55.18,414096.0,49.9987,50.0077,49.9443,49.9896,414096.0
2021-06-11 11:10:00,55.18,55.18,55.14,55.14,330979.0,49.9896,49.9896,49.9534,49.9534,330979.0
2021-06-11 11:20:00,55.14,55.18,55.13,55.18,448391.0,49.9534,49.9896,49.9443,49.9896,448391.0
2021-06-11 11:30:00,55.18,55.18,55.16,55.18,496002.0,49.9896,49.9896,49.9715,49.9896,496002.0
2021-06-11 11:40:00,55.18,55.2,55.17,55.2,402844.0,49.9896,50.0077,49.9805,50.0077,402844.0
2021-06-11 11:50:00,55.2,55.2,55.18,55.18,293919.0,50.0077,50.0077,49.9896,49.9896,293919.0
2021-06-11 12:00:00,55.19,55.2,55.15,55.15,260496.0,49.9987,50.0077,49.9624,49.9624,260496.0
2021-06-11 12:10:00,55.15,55.17,55.14,55.16,91361.0,49.9624,49.9805,49.9534,49.9715,91361.0
2021-06-11 12:20:00,55.16,55.19,55.15,55.16,114851.0,49.9715,49.9987,49.9624,49.9715,114851.0
2021-06-11 12:30:00,55.15,55.18,55.15,55.16,177039.0,49.9624,49.9896,49.9624,49.9715,177039.0
2021-06-11 12:40:00,55.16,55.18,55.15,55.16,332071.0,49.9715,49.9896,49.9624,49.9715,332071.0
2021-06-11 12:50:00,55.16,55.18,55.15,55.18,132564.0,49.9715,49.9896,49.9624,49.9896,132564.0
2021-06-11 13:00:00,55.18,55.18,55.15,55.16,203616.0,49.9896,49.9896,49.9624,49.9715,203616.0
2021-06-11 13:10:00,55.16,55.17,55.15,55.16,290155.0,49.9715,49.9805,49.9624,49.9715,290155.0
2021-06-11 13:20:00,55.16,55.18,55.16,55.18,276811.0,49.9715,49.9896,49.9715,49.9896,276811.0
2021-06-11 13:30:00,55.18,55.19,55.16,55.18,237410.0,49.9896,49.9987,49.9715,49.9896,237410.0
2021-06-11 13:40:00,55.18,55.2,55.17,55.2,303532.0,49.9896,50.0077,49.9805,50.0077,303532.0
2021-06-11 13:50:00,55.2,55.22,55.19,55.22,353668.0,50.0077,50.0258,49.9987,50.0258,353668.0
2021-06-11 14:00:00,55.22,55.23,55.21,55.23,129471.0,50.0258,50.0349,50.0168,50.0349,129471.0
2021-06-11 14:10:00,55.23,55.24,55.22,55.23,202641.0,50.0349,50.044,50.0258,50.0349,202641.0
2021-06-11 14:20:00,55.23,55.24,55.21,55.23,339174.0,50.0349,50.044,50.0168,50.0349,339174.0
2021-06-11 14:30:00,55.24,55.25,55.23,55.25,194243.0,50.044,50.053,50.0349,50.053,194243.0
2021-06-11 14:40:00,55.25,55.25,55.23,55.24,297618.0,50.053,50.053,50.0349,50.044,297618.0
2021-06-11 14:50:00,55.23,55.27,55.22,55.26,453536.0,50.0349,50.0711,50.0258,50.0621,453536.0
2021-06-11 15:00:00,55.26,55.27,55.23,55.24,226533.0,50.0621,50.0711,50.0349,50.044,226533.0
2021-06-11 15:10:00,55.25,55.26,55.23,55.26,426333.0,50.053,50.0621,50.0349,50.0621,426333.0
2021-06-11 15:20:00,55.26,55.26,55.22,55.22,335444.0,50.0621,50.0621,50.0258,50.0258,335444.0
2021-06-11 15:30:00,55.23,55.23,55.21,55.23,462539.0,50.0349,50.0349,50.0168,50.0349,462539.0
2021-06-11 15:40:00,55.22,55.25,55.21,55.25,324582.0,50.0258,50.053,50.0168,50.053,324582.0
2021-06-11 15:50:00,55.25,55.29,55.23,55.29,1946921.0,50.053,50.0892,50.0349,50.0892,1946921.0
2021-06-14 09:30:00,55.33,55.44,55.27,55.44,657471.0,50.1255,50.2251,50.0711,50.2251,657471.0
2021-06-14 09:40:00,55.44,55.48,55.4,55.48,1060749.0,50.2251,50.2614,50.1889,50.2614,1060749.0
2021-06-14 09:50:00,55.48,55.54,55.44,55.54,857184.0,50.2614,50.3157,50.2251,50.3157,857184.0
2021-06-14 10:00:00,55.54,55.55,55.41,55.44,444665.0,50.3157,50.3248,50.198,50.2251,444665.0
2021-06-14 10:10:00,55.44,55.46,55.42,55.44,950475.0,50.2251,50.2433,50.207,50.2251,950475.0
2021-06-14 10:20:00,55.44,55.48,55.42,55.47,333347.0,50.2251,50.2614,50.207,50.2523,333347.0
2021-06-14 10:30:00,55.47,55.49,55.45,55.48,2770926.0,50.2523,50.2704,50.2342,50.2614,2770926.0
2021-06-14 10:40:00,55.48,55.49,55.44,55.47,461247.0,50.2614,50.2704,50.2251,50.2523,461247.0
2021-06-14 10:50:00,55.47,55.56,55.47,55.55,1228650.0,50.2523,50.3339,50.2523,50.3248,1228650.0
2021-06-14 11:00:00,55.55,55.55,55.5,55.5,220655.0,50.3248,50.3248,50.2795,50.2795,220655.0
2021-06-14 11:10:00,55.51,55.54,55.49,55.51,138576.0,50.2886,50.3157,50.2704,50.2886,138576.0
2021-06-14 11:20:00,55.51,55.52,55.48,55.52,541106.0,50.2886,50.2976,50.2614,50.2976,541106.0
2021-06-14 11:30:00,55.52,55.52,55.46,55.49,139245.0,50.2976,50.2976,50.2433,50.2704,139245.0
2021-06-14 11:40:00,55.49,55.52,55.48,55.52,102274.0,50.2704,50.2976,50.2614,50.2976,102274.0
2021-06-14 11:50:00,55.52,55.55,55.51,55.54,301841.0,50.2976,50.3248,50.2886,50.3157,301841.0
2021-06-14 12:00:00,55.54,55.55,55.53,55.53,179929.0,50.3157,50.3248,50.3067,50.3067,179929.0
2021-06-14 12:10:00,55.54,55.54,55.53,55.53,66120.0,50.3157,50.3157,50.3067,50.3067,66120.0
2021-06-14 12:20:00,55.54,55.54,55.52,55.54,225504.0,50.3157,50.3157,50.2976,50.3157,225504.0
2021-06-14 12:30:00,55.54,55.55,55.5,55.54,280981.0,50.3157,50.3248,50.2795,50.3157,280981.0
2021-06-14 12:40:00,55.55,55.56,55.51,55.52,236300.0,50.3248,50.3339,50.2886,50.2976,236300.0
2021-06-14 12:50:00,55.52,55.52,55.48,55.5,497262.0,50.2976,50.2976,50.2614,50.2795,497262.0
2021-06-14 13:00:00,55.5,55.52,55.5,55.52,271028.0,50.2795,50.2976,50.2795,50.2976,271028.0
2021-06-14 13:10:00,55.52,55.53,55.51,55.52,147362.0,50.2976,50.3067,50.2886,50.2976,147362.0
2021-06-14 13:20:00,55.52,55.52,55.51,55.52,222631.0,50.2976,50.2976,50.2886,50.2976,222631.0
2021-06-14 13:30:00,55.52,55.52,55.51,55.51,142145.0,50.2976,50.2976,50.2886,50.2886,142145.0
2021-06-14 13:40:00,55.51,55.52,55.51,55.52,37105.0,50.2886,50.2976,50.2886,50.2976,37105.0
2021-06-14 13:50:00,55.52,55.52,55.47,55.48,617634.0,50.2976,50.2976,50.2523,50.2614,617634.0
2021-06-14 14:00:00,55.48,55.48,55.44,55.46,421203.0,50.2614,50.2614,50.2251,50.2433,421203.0
2021-06-14 14:10:00,55.46,55.46,55.43,55.43,235596.0,50.2433,50.2433,50.2161,50.2161,235596.0
2021-06-14 14:20:00,55.44,55.44,55.39,55.4,466244.0,50.2251,50.2251,50.1798,50.1889,466244.0
2021-06-14 14:30:00,55.39,55.42,55.39,55.41,66350.0,50.1798,50.207,50.1798,50.198,66350.0
2021-06-14 14:40:00,55.41,55.42,55.4,55.4,210919.0,50.198,50.207,50.1889,50.1889,210919.0
2021-06-14 14:50:00,55.4,55.42,55.37,55.39,429861.0,50.1889,50.207,50.1617,50.1798,429861.0
2021-06-14 15:00:00,55.38,55.41,55.37,55.38,292433.0,50.1708,50.198,50.1617,50.1708,292433.0
2021-06-14 15:10:00,55.38,55.39,55.37,55.38,438567.0,50.1708,50.1798,50.1617,50.1708,438567.0
2021-06-14 15:20:00,55.38,55.39,55.37,55.38,166865.0,50.1708,50.1798,50.1617,50.1708,166865.0
2021-06-14 15:30:00,55.38,55.39,55.35,55.37,576770.0,50.1708,50.1798,50.1436,50.1617,576770.0
2021-06-14 15:40:00,55.37,55.41,55.36,55.41,497873.0,50.1617,50.198,50.1527,50.198,497873.0
2021-06-14 15:50:00,55.41,55.47,55.36,55.47,4166534.0,50.198,50.2523,50.1527,50.2523,4166534.0
2021-06-15 09:30:00,55.3,55.31,55.15,55.21,1126547.0,50.0983,50.1074,49.9624,50.0168,1126547.0
2021-06-15 09:40:00,55.21,55.24,55.16,55.19,754332.0,50.0168,50.044,49.9715,49.9987,754332.0
2021-06-15 09:50:00,55.19,55.24,55.16,55.2,552620.0,49.9987,50.044,49.9715,50.0077,552620.0
2021-06-15 10:00:00,55.2,55.22,55.13,55.13,236207.0,50.0077,50.0258,49.9443,49.9443,236207.0
2021-06-15 10:10:00,55.14,55.16,55.1,55.13,350734.0,49.9534,49.9715,49.9171,49.9443,350734.0
2021-06-15 10:20:00,55.13,55.15,55.05,55.06,262355.0,49.9443,49.9624,49.8718,49.8809,262355.0
2021-06-15 10:30:00,55.07,55.12,55.06,55.12,462810.0,49.8899,49.9352,49.8809,49.9352,462810.0
2021-06-15 10:40:00,55.12,55.14,55.07,55.13,877547.0,49.9352,49.9534,49.8899,49.9443,877547.0
2021-06-15 10:50:00,55.13,55.14,55.08,55.1,305729.0,49.9443,49.9534,49.899,49.9171,305729.0
2021-06-15 11:00:00,55.1,55.1,55.06,55.07,446892.0,49.9171,49.9171,49.8809,49.8899,446892.0
2021-06-15 11:10:00,55.07,55.14,55.05,55.12,865465.0,49.8899,49.9534,49.8718,49.9352,865465.0
2021-06-15 11:20:00,55.12,55.12,55.06,55.07,460015.0,49.9352,49.9352,49.8809,49.8899,460015.0
2021-06-15 11:30:00,55.07,55.08,54.98,55.0,919405.0,49.8899,49.899,49.8084,49.8265,919405.0
2021-06-15 11:40:00,55.0,55.0,54.98,54.98,665638.0,49.8265,49.8265,49.8084,49.8084,665638.0
2021-06-15 11:50:00,54.98,54.99,54.94,54.98,397642.0,49.8084,49.8175,49.7722,49.8084,397642.0
2021-06-15 12:00:00,54.98,55.0,54.97,54.99,448126.0,49.8084,49.8265,49.7993,49.8175,448126.0
2021-06-15 12:10:00,55.0,55.02,54.98,54.99,309252.0,49.8265,49.8446,49.8084,49.8175,309252.0
2021-06-15 12:20:00,55.0,55.0,54.97,54.99,393415.0,49.8265,49.8265,49.7993,49.8175,393415.0
2021-06-15 12:30:00,54.99,55.01,54.98,54.99,445002.0,49.8175,49.8356,49.8084,49.8175,445002.0
2021-06-15 12:40:00,55.0,55.01,54.97,55.0,553234.0,49.8265,49.8356,49.7993,49.8265,553234.0
2021-06-15 12:50:00,55.0,55.0,54.97,55.0,457810.0,49.8265,49.8265,49.7993,49.8265,457810.0
2021-06-15 13:00:00,55.0,55.01,54.97,54.97,319397.0,49.8265,49.8356,49.7993,49.7993,319397.0
2021-06-15 13:10:00,54.97,54.98,54.94,54.98,318021.0,49.7993,49.8084,49.7722,49.8084,318021.0
2021-06-15 13:20:00,54.97,54.99,54.96,54.96,225074.0,49.7993,49.8175,49.7903,49.7903,225074.0
2021-06-15 13:30:00,54.97,54.98,54.96,54.96,297264.0,49.7993,49.8084,49.7903,49.7903,297264.0
2021-06-15 13:40:00,54.97,54.99,54.95,54.98,151479.0,49.7993,49.8175,49.7812,49.8084,151479.0
2021-06-15 13:50:00,54.99,55.04,54.98,55.03,607111.0,49.8175,49.8628,49.8084,49.8537,607111.0
2021-06-15 14:00:00,55.02,55.04,55.02,55.03,252634.0,49.8446,49.8628,49.8446,49.8537,252634.0
2021-06-15 14:10:00,55.02,55.03,54.98,55.01,229863.0,49.8446,49.8537,49.8084,49.8356,229863.0
2021-06-15 14:20:00,55.0,55.03,55.0,55.0,270567.0,49.8265,49.8537,49.8265,49.8265,270567.0
2021-06-15 14:30:00,55.0,55.01,54.99,55.0,196452.0,49.8265,49.8356,49.8175,49.8265,196452.0
2021-06-15 14:40:00,55.0,55.03,54.99,55.03,251389.0,49.8265,49.8537,49.8175,49.8537,251389.0
2021-06-15 14:50:00,55.03,55.07,55.02,55.05,803106.0,49.8537,49.8899,49.8446,49.8718,803106.0
2021-06-15 15:00:00,55.05,55.06,55.01,55.03,452232.0,49.8718,49.8809,49.8356,49.8537,452232.0
2021-06-15 15:10:00,55.03,55.04,55.0,55.02,496406.0,49.8537,49.8628,49.8265,49.8446,496406.0
2021-06-15 15:20:00,55.02,55.03,54.99,55.0,962115.0,49.8446,49.8537,49.8175,49.8265,962115.0
2021-06-15 15:30:00,55.0,55.01,54.97,55.0,594451.0,49.8265,49.8356,49.7993,49.8265,594451.0
2021-06-15 15:40:00,55.0,55.05,54.99,55.03,1027520.0,49.8265,49.8718,49.8175,49.8537,1027520.0
2021-06-15 15:50:00,55.03,55.06,54.99,55.06,4417888.0,49.8537,49.8809,49.8175,49.8809,4417888.0
2021-06-16 09:30:00,54.96,54.98,54.91,54.98,1356300.0,49.7903,49.8084,49.745,49.8084,1356300.0
2021-06-16 09:40:00,54.98,55.05,54.96,55.0,800223.0,49.8084,49.8718,49.7903,49.8265,800223.0
2021-06-16 09:50:00,55.0,55.02,54.97,55.0,771432.0,49.8265,49.8446,49.7993,49.8265,771432.0
2021-06-16 10:00:00,55.0,55.01,54.96,54.98,316853.0,49.8265,49.8356,49.7903,49.8084,316853.0
2021-06-16 10:10:00,54.98,55.02,54.97,55.0,401502.0,49.8084,49.8446,49.7993,49.8265,401502.0
2021-06-16 10:20:00,55.0,55.03,55.0,55.01,418544.0,49.8265,49.8537,49.8265,49.8356,418544.0
2021-06-16 10:30:00,55.01,55.04,55.01,55.03,523339.0,49.8356,49.8628,49.8356,49.8537,523339.0
2021-06-16 10:40:00,55.04,55.05,55.02,55.05,177784.0,49.8628,49.8718,49.8446,49.8718,177784.0
2021-06-16 10:50:00,55.05,55.07,55.03,55.07,198419.0,49.8718,49.8899,49.8537,49.8899,198419.0
2021-06-16 11:00:00,55.08,55.1,55.06,55.07,135236.0,49.899,49.9171,49.8809,49.8899,135236.0
2021-06-16 11:10:00,55.07,55.08,55.05,55.08,114404.0,49.8899,49.899,49.8718,49.899,114404.0
2021-06-16 11:20:00,55.08,55.09,55.06,55.07,58319.0,49.899,49.9081,49.8809,49.8899,58319.0
2021-06-16 11:30:00,55.06,55.08,55.04,55.05,451315.0,49.8809,49.899,49.8628,49.8718,451315.0
2021-06-16 11:40:00,55.05,55.1,55.05,55.09,836863.0,49.8718,49.9171,49.8718,49.9081,836863.0
2021-06-16 11:50:00,55.09,55.09,55.04,55.05,356913.0,49.9081,49.9081,49.8628,49.8718,356913.0
2021-06-16 12:00:00,55.05,55.08,55.02,55.03,539278.0,49.8718,49.899,49.8446,49.8537,539278.0
2021-06-16 12:10:00,55.03,55.03,54.93,54.94,640275.0,49.8537,49.8537,49.7631,49.7722,640275.0
2021-06-16 12:20:00,54.94,54.96,54.9,54.92,392433.0,49.7722,49.7903,49.7359,49.7541,392433.0
2021-06-16 12:30:00,54.92,54.95,54.91,54.91,430325.0,49.7541,49.7812,49.745,49.745,430325.0
2021-06-16 12:40:00,54.91,54.94,54.91,54.94,556181.0,49.745,49.7722,49.745,49.7722,556181.0
2021-06-16 12:50:00,54.94,54.95,54.92,54.95,554032.0,49.7722,49.7812,49.7541,49.7812,554032.0
2021-06-16 13:00:00,54.95,54.95,54.92,54.95,674603.0,49.7812,49.7812,49.7541,49.7812,674603.0
2021-06-16 13:10:00,54.95,54.97,54.92,54.93,643004.0,49.7812,49.7993,49.7541,49.7631,643004.0
2021-06-16 13:20:00,54.93,54.93,54.88,54.89,917188.0,49.7631,49.7631,49.7178,49.7269,917188.0
2021-06-16 13:30:00,54.89,54.96,54.88,54.95,698200.0,49.7269,49.7903,49.7178,49.7812,698200.0
2021-06-16 13:40:00,54.95,54.96,54.91,54.91,902501.0,49.7812,49.7903,49.745,49.745,902501.0
2021-06-16 13:50:00,54.91,54.94,54.89,54.92,613225.0,49.745,49.7722,49.7269,49.7541,613225.0
2021-06-16 14:00:00,54.92,54.93,54.49,54.59,3198473.0,49.7541,49.7631,49.3645,49.4551,3198473.0
2021-06-16 14:10:00,54.6,54.61,54.23,54.25,2376128.0,49.4642,49.4732,49.129,49.1471,2376128.0
2021-06-16 14:20:00,54.26,54.48,54.25,54.41,2086675.0,49.1561,49.3554,49.1471,49.292,2086675.0
2021-06-16 14:30:00,54.41,54.45,54.26,54.3,1900948.0,49.292,49.3283,49.1561,49.1924,1900948.0
2021-06-16 14:40:00,54.31,54.32,54.09,54.13,2447012.0,49.2014,49.2105,49.0021,49.0384,2447012.0
2021-06-16 14:50:00,54.13,54.3,54.12,54.25,2509482.0,49.0384,49.1924,49.0293,49.1471,2509482.0
2021-06-16 15:00:00,54.24,54.39,54.2,54.39,1252987.0,49.138,49.2739,49.1018,49.2739,1252987.0
2021-06-16 15:10:00,54.39,54.51,54.38,54.5,1157736.0,49.2739,49.3826,49.2648,49.3736,1157736.0
2021-06-16 15:20:00,54.5,54.52,54.48,54.52,1041572.0,49.3736,49.3917,49.3554,49.3917,1041572.0
2021-06-16 15:30:00,54.52,54.54,54.38,54.4,1693644.0,49.3917,49.4098,49.2648,49.283,1693644.0
2021-06-16 15:40:00,54.4,54.51,54.37,54.39,1665547.0,49.283,49.3826,49.2558,49.2739,1665547.0
2021-06-16 15:50:00,54.39,54.41,54.28,54.29,3942402.0,49.2739,49.292,49.1743,49.1833,3942402.0
2021-06-17 09:30:00,54.54,54.76,54.5,54.73,4604967.0,49.4098,49.6091,49.3736,49.5819,4604967.0
2021-06-17 09:40:00,54.74,54.74,54.65,54.66,1507508.0,49.591,49.591,49.5094,49.5185,1507508.0
2021-06-17 09:50:00,54.66,54.71,54.63,54.63,652239.0,49.5185,49.5638,49.4913,49.4913,652239.0
2021-06-17 10:00:00,54.63,54.71,54.62,54.65,704135.0,49.4913,49.5638,49.4823,49.5094,704135.0
2021-06-17 10:10:00,54.65,54.73,54.62,54.73,530259.0,49.5094,49.5819,49.4823,49.5819,530259.0
2021-06-17 10:20:00,54.73,54.75,54.7,54.74,287809.0,49.5819,49.6,49.5547,49.591,287809.0
2021-06-17 10:30:00,54.74,54.82,54.71,54.8,439776.0,49.591,49.6635,49.5638,49.6453,439776.0
2021-06-17 10:40:00,54.8,54.81,54.73,54.75,633810.0,49.6453,49.6544,49.5819,49.6,633810.0
2021-06-17 10:50:00,54.75,54.77,54.71,54.73,327105.0,49.6,49.6182,49.5638,49.5819,327105.0
2021-06-17 11:00:00,54.73,54.75,54.64,54.66,503184.0,49.5819,49.6,49.5004,49.5185,503184.0
2021-06-17 11:10:00,54.65,54.65,54.55,54.62,1192649.0,49.5094,49.5094,49.4189,49.4823,1192649.0
2021-06-17 11:20:00,54.62,54.72,54.6,54.71,496210.0,49.4823,49.5729,49.4642,49.5638,496210.0
2021-06-17 11:30:00,54.71,54.73,54.68,54.69,245029.0,49.5638,49.5819,49.5366,49.5457,245029.0
2021-06-17 11:40:00,54.69,54.72,54.65,54.7,248396.0,49.5457,49.5729,49.5094,49.5547,248396.0
2021-06-17 11:50:00,54.7,54.7,54.59,54.6,228731.0,49.5547,49.5547,49.4551,49.4642,228731.0
2021-06-17 12:00:00,54.6,54.65,54.59,54.61,384699.0,49.4642,49.5094,49.4551,49.4732,384699.0
2021-06-17 12:10:00,54.61,54.63,54.52,54.54,241606.0,49.4732,49.4913,49.3917,49.4098,241606.0
2021-06-17 12:20:00,54.53,54.56,54.48,54.49,540958.0,49.4007,49.4279,49.3554,49.3645,540958.0
2021-06-17 12:30:00,54.49,54.55,54.45,54.52,205656.0,49.3645,49.4189,49.3283,49.3917,205656.0
2021-06-17 12:40:00,54.52,54.56,54.51,54.53,242543.0,49.3917,49.4279,49.3826,49.4007,242543.0
2021-06-17 12:50:00,54.53,54.56,54.48,54.56,345540.0,49.4007,49.4279,49.3554,49.4279,345540.0
2021-06-17 13:00:00,54.56,54.68,54.55,54.68,287372.0,49.4279,49.5366,49.4189,49.5366,287372.0
2021-06-17 13:10:00,54.68,54.69,54.63,54.68,517899.0,49.5366,49.5457,49.4913,49.5366,517899.0
2021-06-17 13:20:00,54.68,54.71,54.64,54.7,320782.0,49.5366,49.5638,49.5004,49.5547,320782.0
2021-06-17 13:30:00,54.7,54.72,54.66,54.72,296300.0,49.5547,49.5729,49.5185,49.5729,296300.0
2021-06-17 13:40:00,54.73,54.77,54.72,54.76,294263.0,49.5819,49.6182,49.5729,49.6091,294263.0
2021-06-17 13:50:00,54.76,54.77,54.7,54.7,211004.0,49.6091,49.6182,49.5547,49.5547,211004.0
2021-06-17 14:00:00,54.71,54.72,54.65,54.68,334220.0,49.5638,49.5729,49.5094,49.5366,334220.0
2021-06-17 14:10:00,54.68,54.72,54.67,54.69,142108.0,49.5366,49.5729,49.5276,49.5457,142108.0
2021-06-17 14:20:00,54.68,54.73,54.67,54.73,237987.0,49.5366,49.5819,49.5276,49.5819,237987.0
2021-06-17 14:30:00,54.73,54.73,54.66,54.67,201272.0,49.5819,49.5819,49.5185,49.5276,201272.0
2021-06-17 14:40:00,54.67,54.71,54.65,54.67,199380.0,49.5276,49.5638,49.5094,49.5276,199380.0
2021-06-17 14:50:00,54.66,54.69,54.65,54.67,544311.0,49.5185,49.5457,49.5094,49.5276,544311.0
2021-06-17 15:00:00,54.67,54.69,54.66,54.68,546446.0,49.5276,49.5457,49.5185,49.5366,546446.0
2021-06-17 15:10:00,54.68,54.72,54.67,54.7,123440.0,49.5366,49.5729,49.5276,49.5547,123440.0
2021-06-17 15:20:00,54.7,54.7,54.66,54.69,268727.0,49.5547,49.5547,49.5185,49.5457,268727.0
2021-06-17 15:30:00,54.69,54.72,54.68,54.71,383103.0,49.5457,49.5729,49.5366,49.5638,383103.0
2021-06-17 15:40:00,54.71,54.71,54.67,54.68,655947.0,49.5638,49.5638,49.5276,49.5366,655947.0
2021-06-17 15:50:00,54.68,54.7,54.58,54.63,3103929.0,49.5366,49.5547,49.446,49.4913,3103929.0
2021-06-18 09:30:00,54.38,54.48,54.29,54.33,3579074.0,49.2648,49.3554,49.1833,49.2195,3579074.0
2021-06-18 09:40:00,54.33,54.45,54.31,54.36,1328968.0,49.2195,49.3283,49.2014,49.2467,1328968.0
2021-06-18 09:50:00,54.36,54.39,54.26,54.31,671462.0,49.2467,49.2739,49.1561,49.2014,671462.0
2021-06-18 10:00:00,54.31,54.34,54.23,54.34,552581.0,49.2014,49.2286,49.129,49.2286,552581.0
2021-06-18 10:10:00,54.34,54.35,54.25,54.25,785348.0,49.2286,49.2377,49.1471,49.1471,785348.0
2021-06-18 10:20:00,54.25,54.3,54.18,54.25,956222.0,49.1471,49.1924,49.0837,49.1471,956222.0
2021-06-18 10:30:00,54.24,54.35,54.16,54.35,561961.0,49.138,49.2377,49.0655,49.2377,561961.0
2021-06-18 10:40:00,54.35,54.37,54.27,54.3,1518056.0,49.2377,49.2558,49.1652,49.1924,1518056.0
2021-06-18 10:50:00,54.3,54.32,54.22,54.25,619652.0,49.1924,49.2105,49.1199,49.1471,619652.0
2021-06-18 11:00:00,54.24,54.27,54.19,54.21,535418.0,49.138,49.1652,49.0927,49.1108,535418.0
2021-06-18 11:10:00,54.21,54.26,54.16,54.24,739100.0,49.1108,49.1561,49.0655,49.138,739100.0
2021-06-18 11:20:00,54.24,54.25,54.17,54.18,447581.0,49.138,49.1471,49.0746,49.0837,447581.0
2021-06-18 11:30:00,54.18,54.29,54.15,54.27,663170.0,49.0837,49.1833,49.0565,49.1652,663170.0
2021-06-18 11:40:00,54.27,54.27,54.2,54.22,807045.0,49.1652,49.1652,49.1018,49.1199,807045.0
2021-06-18 11:50:00,54.22,54.25,54.21,54.25,287993.0,49.1199,49.1471,49.1108,49.1471,287993.0
2021-06-18 12:00:00,54.25,54.32,54.23,54.3,746402.0,49.1471,49.2105,49.129,49.1924,746402.0
2021-06-18 12:10:00,54.3,54.31,54.27,54.31,370463.0,49.1924,49.2014,49.1652,49.2014,370463.0
2021-06-18 12:20:00,54.31,54.31,54.25,54.28,593295.0,49.2014,49.2014,49.1471,49.1743,593295.0
2021-06-18 12:30:00,54.28,54.29,54.25,54.26,170591.0,49.1743,49.1833,49.1471,49.1561,170591.0
2021-06-18 12:40:00,54.26,54.27,54.23,54.25,629462.0,49.1561,49.1652,49.129,49.1471,629462.0
2021-06-18 12:50:00,54.25,54.27,54.23,54.26,492511.0,49.1471,49.1652,49.129,49.1561,492511.0
2021-06-18 13:00:00,54.26,54.29,54.24,54.27,363611.0,49.1561,49.1833,49.138,49.1652,363611.0
2021-06-18 13:10:00,54.28,54.31,54.27,54.3,96223.0,49.1743,49.2014,49.1652,49.1924,96223.0
2021-06-18 13:20:00,54.3,54.3,54.25,54.25,110563.0,49.1924,49.1924,49.1471,49.1471,110563.0
2021-06-18 13:30:00,54.25,54.34,54.24,54.32,170221.0,49.1471,49.2286,49.138,49.2105,170221.0
2021-06-18 13:40:00,54.32,54.33,54.28,54.29,326626.0,49.2105,49.2195,49.1743,49.1833,326626.0
2021-06-18 13:50:00,54.29,54.35,54.28,54.35,722193.0,49.1833,49.2377,49.1743,49.2377,722193.0
2021-06-18 14:00:00,54.35,54.38,54.33,54.36,252501.0,49.2377,49.2648,49.2195,49.2467,252501.0
2021-06-18 14:10:00,54.36,54.37,54.33,54.35,358298.0,49.2467,49.2558,49.2195,49.2377,358298.0
2021-06-18 14:20:00,54.35,54.37,54.27,54.28,847573.0,49.2377,49.2558,49.1652,49.1743,847573.0
2021-06-18 14:30:00,54.28,54.3,54.23,54.26,612937.0,49.1743,49.1924,49.129,49.1561,612937.0
2021-06-18 14:40:00,54.26,54.27,54.21,54.23,369374.0,49.1561,49.1652,49.1108,49.129,369374.0
2021-06-18 14:50:00,54.23,54.24,54.15,54.18,808661.0,49.129,49.138,49.0565,49.0837,808661.0
2021-06-18 15:00:00,54.18,54.21,54.12,54.15,906584.0,49.0837,49.1108,49.0293,49.0565,906584.0
2021-06-18 15:10:00,54.15,54.22,54.14,54.22,785291.0,49.0565,49.1199,49.0474,49.1199,785291.0
2021-06-18 15:20:00,54.22,54.24,54.19,54.2,805785.0,49.1199,49.138,49.0927,49.1018,805785.0
2021-06-18 15:30:00,54.2,54.2,54.16,54.17,974798.0,49.1018,49.1018,49.0655,49.0746,974798.0
2021-06-18 15:40:00,54.17,54.19,54.14,54.14,828415.0,49.0746,49.0927,49.0474,49.0474,828415.0
2021-06-18 15:50:00,54.14,54.24,54.13,54.2,6771410.0,49.0474,49.138,49.0384,49.1018,6771410.0
2021-06-21 09:30:00,54.17,54.19,53.96,53.99,1823924.0,49.0746,49.0927,48.8844,48.9115,1823924.0
2021-06-21 09:40:00,54.0,54.03,53.92,53.99,703888.0,48.9206,48.9478,48.8481,48.9115,703888.0
2021-06-21 09:50:00,53.98,54.06,53.95,54.05,703362.0,48.9025,48.9749,48.8753,48.9659,703362.0
2021-06-21 10:00:00,54.06,54.11,54.01,54.11,738857.0,48.9749,49.0202,48.9296,49.0202,738857.0
2021-06-21 10:10:00,54.11,54.12,54.05,54.07,395338.0,49.0202,49.0293,48.9659,48.984,395338.0
2021-06-21 10:20:00,54.07,54.12,54.04,54.11,584725.0,48.984,49.0293,48.9568,49.0202,584725.0
2021-06-21 10:30:00,54.11,54.2,54.1,54.19,392050.0,49.0202,49.1018,49.0112,49.0927,392050.0
2021-06-21 10:40:00,54.19,54.24,54.19,54.22,947820.0,49.0927,49.138,49.0927,49.1199,947820.0
2021-06-21 10:50:00,54.22,54.25,54.18,54.2,280738.0,49.1199,49.1471,49.0837,49.1018,280738.0
2021-06-21 11:00:00,54.21,54.29,54.21,54.27,487474.0,49.1108,49.1833,49.1108,49.1652,487474.0
2021-06-21 11:10:00,54.27,54.29,54.24,54.27,192609.0,49.1652,49.1833,49.138,49.1652,192609.0
2021-06-21 11:20:00,54.26,54.29,54.24,54.27,182059.0,49.1561,49.1833,49.138,49.1652,182059.0
2021-06-21 11:30:00,54.27,54.27,54.21,54.23,214525.0,49.1652,49.1652,49.1108,49.129,214525.0
2021-06-21 11:40:00,54.23,54.28,54.23,54.26,379351.0,49.129,49.1743,49.129,49.1561,379351.0
2021-06-21 11:50:00,54.26,54.26,54.22,54.25,389150.0,49.1561,49.1561,49.1199,49.1471,389150.0
2021-06-21 12:00:00,54.25,54.3,54.25,54.3,191359.0,49.1471,49.1924,49.1471,49.1924,191359.0
2021-06-21 12:10:00,54.29,54.32,54.28,54.3,151387.0,49.1833,49.2105,49.1743,49.1924,151387.0
2021-06-21 12:20:00,54.3,54.32,54.28,54.3,117050.0,49.1924,49.2105,49.1743,49.1924,117050.0
2021-06-21 12:30:00,54.3,54.34,54.29,54.33,217319.0,49.1924,49.2286,49.1833,49.2195,217319.0
2021-06-21 12:40:00,54.33,54.38,54.32,54.34,480801.0,49.2195,49.2648,49.2105,49.2286,480801.0
2021-06-21 12:50:00,54.34,54.34,54.3,54.3,329669.0,49.2286,49.2286,49.1924,49.1924,329669.0
2021-06-21 13:00:00,54.3,54.34,54.29,54.33,281073.0,49.1924,49.2286,49.1833,49.2195,281073.0
2021-06-21 13:10:00,54.33,54.34,54.31,54.34,123030.0,49.2195,49.2286,49.2014,49.2286,123030.0
2021-06-21 13:20:00,54.33,54.35,54.32,54.33,109227.0,49.2195,49.2377,49.2105,49.2195,109227.0
2021-06-21 13:30:00,54.34,54.35,54.33,54.35,118434.0,49.2286,49.2377,49.2195,49.2377,118434.0
2021-06-21 13:40:00,54.35,54.38,54.33,54.36,327421.0,49.2377,49.2648,49.2195,49.2467,327421.0
2021-06-21 13:50:00,54.35,54.36,54.33,54.35,189759.0,49.2377,49.2467,49.2195,49.2377,189759.0
2021-06-21 14:00:00,54.36,54.37,54.32,54.37,158796.0,49.2467,49.2558,49.2105,49.2558,158796.0
2021-06-21 14:10:00,54.36,54.38,54.35,54.37,110967.0,49.2467,49.2648,49.2377,49.2558,110967.0
2021-06-21 14:20:00,54.37,54.4,54.36,54.4,127192.0,49.2558,49.283,49.2467,49.283,127192.0
2021-06-21 14:30:00,54.4,54.42,54.37,54.39,329233.0,49.283,49.3011,49.2558,49.2739,329233.0
2021-06-21 14:40:00,54.39,54.41,54.37,54.38,360401.0,49.2739,49.292,49.2558,49.2648,360401.0
2021-06-21 14:50:00,54.38,54.42,54.37,54.41,492735.0,49.2648,49.3011,49.2558,49.292,492735.0
2021-06-21 15:00:00,54.41,54.45,54.4,54.45,850728.0,49.292,49.3283,49.283,49.3283,850728.0
2021-06-21 15:10:00,54.45,54.46,54.41,54.43,1605996.0,49.3283,49.3373,49.292,49.3101,1605996.0
2021-06-21 15:20:00,54.43,54.44,54.39,54.41,1136019.0,49.3101,49.3192,49.2739,49.292,1136019.0
2021-06-21 15:30:00,54.41,54.43,54.39,54.41,466003.0,49.292,49.3101,49.2739,49.292,466003.0
2021-06-21 15:40:00,54.41,54.43,54.38,54.4,903669.0,49.292,49.3101,49.2648,49.283,903669.0
2021-06-21 15:50:00,54.41,54.46,54.4,54.46,2500216.0,49.292,49.3373,49.283,49.3373,2500216.0
2021-06-22 09:30:00,54.0,54.02,53.92,54.02,2558833.0,48.9206,48.9387,48.8481,48.9387,2558833.0
2021-06-22 09:40:00,54.02,54.03,53.95,53.96,1362909.0,48.9387,48.9478,48.8753,48.8844,1362909.0
2021-06-22 09:50:00,53.97,54.0,53.91,53.93,1174809.0,48.8934,48.9206,48.8391,48.8572,1174809.0
2021-06-22 10:00:00,53.93,54.01,53.85,53.96,1724897.0,48.8572,48.9296,48.7847,48.8844,1724897.0
2021-06-22 10:10:00,53.96,53.99,53.94,53.96,548185.0,48.8844,48.9115,48.8662,48.8844,548185.0
2021-06-22 10:20:00,53.96,53.97,53.91,53.93,679634.0,48.8844,48.8934,48.8391,48.8572,679634.0
2021-06-22 10:30:00,53.93,53.97,53.91,53.92,288273.0,48.8572,48.8934,48.8391,48.8481,288273.0
2021-06-22 10:40:00,53.92,53.94,53.89,53.91,206736.0,48.8481,48.8662,48.8209,48.8391,206736.0
2021-06-22 10:50:00,53.9,53.94,53.87,53.92,441584.0,48.83,48.8662,48.8028,48.8481,441584.0
2021-06-22 11:00:00,53.93,53.95,53.91,53.94,605697.0,48.8572,48.8753,48.8391,48.8662,605697.0
2021-06-22 11:10:00,53.94,53.99,53.94,53.98,970483.0,48.8662,48.9115,48.8662,48.9025,970483.0
2021-06-22 11:20:00,53.98,54.05,53.98,54.01,1026024.0,48.9025,48.9659,48.9025,48.9296,1026024.0
2021-06-22 11:30:00,54.0,54.05,53.98,53.99,339250.0,48.9206,48.9659,48.9025,48.9115,339250.0
2021-06-22 11:40:00,53.99,54.01,53.98,53.99,299353.0,48.9115,48.9296,48.9025,48.9115,299353.0
2021-06-22 11:50:00,53.99,54.03,53.97,53.98,343750.0,48.9115,48.9478,48.8934,48.9025,343750.0
2021-06-22 12:00:00,53.98,54.02,53.97,53.98,296486.0,48.9025,48.9387,48.8934,48.9025,296486.0
2021-06-22 12:10:00,53.98,54.04,53.97,54.04,260612.0,48.9025,48.9568,48.8934,48.9568,260612.0
2021-06-22 12:20:00,54.04,54.1,54.02,54.1,492850.0,48.9568,49.0112,48.9387,49.0112,492850.0
2021-06-22 12:30:00,54.1,54.11,54.08,54.11,159272.0,49.0112,49.0202,48.9931,49.0202,159272.0
2021-06-22 12:40:00,54.11,54.11,54.06,54.09,249277.0,49.0202,49.0202,48.9749,49.0021,249277.0
2021-06-22 12:50:00,54.09,54.09,54.06,54.07,192532.0,49.0021,49.0021,48.9749,48.984,192532.0
2021-06-22 13:00:00,54.08,54.09,54.06,54.09,255087.0,48.9931,49.0021,48.9749,49.0021,255087.0
2021-06-22 13:10:00,54.09,54.11,54.05,54.07,398945.0,49.0021,49.0202,48.9659,48.984,398945.0
2021-06-22 13:20:00,54.06,54.1,54.06,54.09,382592.0,48.9749,49.0112,48.9749,49.0021,382592.0
2021-06-22 13:30:00,54.08,54.11,54.07,54.09,257766.0,48.9931,49.0202,48.984,49.0021,257766.0
2021-06-22 13:40:00,54.1,54.13,54.08,54.13,326667.0,49.0112,49.0384,48.9931,49.0384,326667.0
2021-06-22 13:50:00,54.12,54.12,54.07,54.1,1001370.0,49.0293,49.0293,48.984,49.0112,1001370.0
2021-06-22 14:00:00,54.09,54.1,54.06,54.08,511366.0,49.0021,49.0112,48.9749,48.9931,511366.0
2021-06-22 14:10:00,54.07,54.08,54.05,54.07,423742.0,48.984,48.9931,48.9659,48.984,423742.0
2021-06-22 14:20:00,54.07,54.11,54.05,54.11,787553.0,48.984,49.0202,48.9659,49.0202,787553.0
2021-06-22 14:30:00,54.11,54.12,54.06,54.12,548574.0,49.0202,49.0293,48.9749,49.0293,548574.0
2021-06-22 14:40:00,54.12,54.16,54.11,54.15,1130713.0,49.0293,49.0655,49.0202,49.0565,1130713.0
2021-06-22 14:50:00,54.15,54.21,54.14,54.18,1677140.0,49.0565,49.1108,49.0474,49.0837,1677140.0
2021-06-22 15:00:00,54.18,54.22,54.17,54.21,848158.0,49.0837,49.1199,49.0746,49.1108,848158.0
2021-06-22 15:10:00,54.21,54.23,54.2,54.22,854406.0,49.1108,49.129,49.1018,49.1199,854406.0
2021-06-22 15:20:00,54.22,54.25,54.2,54.23,608389.0,49.1199,49.1471,49.1018,49.129,608389.0
2021-06-22 15:30:00,54.23,54.25,54.21,54.21,698390.0,49.129,49.1471,49.1108,49.1108,698390.0
2021-06-22 15:40:00,54.22,54.25,54.2,54.25,711899.0,49.1199,49.1471,49.1018,49.1471,711899.0
2021-06-22 15:50:00,54.24,54.26,54.18,54.21,2040078.0,49.138,49.1561,49.0837,49.1108,2040078.0
2021-06-23 09:30:00,54.6,54.77,54.58,54.76,1600132.0,49.4642,49.6182,49.446,49.6091,1600132.0
2021-06-23 09:40:00,54.76,54.85,54.75,54.77,1260077.0,49.6091,49.6906,49.6,49.6182,1260077.0
2021-06-23 09:50:00,54.77,54.84,54.75,54.84,459731.0,49.6182,49.6816,49.6,49.6816,459731.0
2021-06-23 10:00:00,54.84,54.87,54.82,54.86,453207.0,49.6816,49.7088,49.6635,49.6997,453207.0
2021-06-23 10:10:00,54.86,54.89,54.81,54.88,547750.0,49.6997,49.7269,49.6544,49.7178,547750.0
2021-06-23 10:20:00,54.88,54.9,54.78,54.79,1720745.0,49.7178,49.7359,49.6272,49.6363,1720745.0
2021-06-23 10:30:00,54.79,54.81,54.73,54.75,771353.0,49.6363,49.6544,49.5819,49.6,771353.0
2021-06-23 10:40:00,54.75,54.77,54.72,54.73,174515.0,49.6,49.6182,49.5729,49.5819,174515.0
2021-06-23 10:50:00,54.73,54.73,54.68,54.7,597283.0,49.5819,49.5819,49.5366,49.5547,597283.0
2021-06-23 11:00:00,54.7,54.72,54.61,54.62,556487.0,49.5547,49.5729,49.4732,49.4823,556487.0
2021-06-23 11:10:00,54.62,54.66,54.61,54.66,405796.0,49.4823,49.5185,49.4732,49.5185,405796.0
2021-06-23 11:20:00,54.65,54.68,54.63,54.65,303291.0,49.5094,49.5366,49.4913,49.5094,303291.0
2021-06-23 11:30:00,54.64,54.66,54.61,54.66,360906.0,49.5004,49.5185,49.4732,49.5185,360906.0
2021-06-23 11:40:00,54.65,54.7,54.65,54.69,611250.0,49.5094,49.5547,49.5094,49.5457,611250.0
2021-06-23 11:50:00,54.68,54.69,54.67,54.68,830389.0,49.5366,49.5457,49.5276,49.5366,830389.0
2021-06-23 12:00:00,54.69,54.69,54.65,54.67,582250.0,49.5457,49.5457,49.5094,49.5276,582250.0
2021-06-23 12:10:00,54.68,54.68,54.66,54.67,800842.0,49.5366,49.5366,49.5185,49.5276,800842.0
2021-06-23 12:20:00,54.67,54.69,54.63,54.68,549718.0,49.5276,49.5457,49.4913,49.5366,549718.0
2021-06-23 12:30:00,54.68,54.68,54.55,54.57,1076304.0,49.5366,49.5366,49.4189,49.437,1076304.0
2021-06-23 12:40:00,54.57,54.63,54.55,54.6,388125.0,49.437,49.4913,49.4189,49.4642,388125.0
2021-06-23 12:50:00,54.6,54.62,54.57,54.59,210185.0,49.4642,49.4823,49.437,49.4551,210185.0
2021-06-23 13:00:00,54.59,54.59,54.55,54.58,401667.0,49.4551,49.4551,49.4189,49.446,401667.0
2021-06-23 13:10:00,54.58,54.6,54.56,54.58,349590.0,49.446,49.4642,49.4279,49.446,349590.0
2021-06-23 13:20:00,54.58,54.63,54.57,54.6,387678.0,49.446,49.4913,49.437,49.4642,387678.0
2021-06-23 13:30:00,54.61,54.62,54.59,54.59,92017.0,49.4732,49.4823,49.4551,49.4551,92017.0
2021-06-23 13:40:00,54.6,54.62,54.59,54.6,93915.0,49.4642,49.4823,49.4551,49.4642,93915.0
2021-06-23 13:50:00,54.59,54.63,54.59,54.63,157818.0,49.4551,49.4913,49.4551,49.4913,157818.0
2021-06-23 14:00:00,54.63,54.63,54.6,54.61,327433.0,49.4913,49.4913,49.4642,49.4732,327433.0
2021-06-23 14:10:00,54.61,54.63,54.57,54.58,212108.0,49.4732,49.4913,49.437,49.446,212108.0
2021-06-23 14:20:00,54.58,54.6,54.57,54.59,152832.0,49.446,49.4642,49.437,49.4551,152832.0
2021-06-23 14:30:00,54.59,54.6,54.57,54.59,121376.0,49.4551,49.4642,49.437,49.4551,121376.0
2021-06-23 14:40:00,54.59,54.6,54.58,54.6,149442.0,49.4551,49.4642,49.446,49.4642,149442.0
2021-06-23 14:50:00,54.6,54.6,54.58,54.6,73429.0,49.4642,49.4642,49.446,49.4642,73429.0
2021-06-23 15:00:00,54.59,54.6,54.57,54.59,221096.0,49.4551,49.4642,49.437,49.4551,221096.0
2021-06-23 15:10:00,54.58,54.6,54.57,54.58,135001.0,49.446,49.4642,49.437,49.446,135001.0
2021-06-23 15:20:00,54.58,54.64,54.57,54.63,199050.0,49.446,49.5004,49.437,49.4913,199050.0
2021-06-23 15:30:00,54.63,54.63,54.59,54.6,189836.0,49.4913,49.4913,49.4551,49.4642,189836.0
2021-06-23 15:40:00,54.6,54.61,54.54,54.55,402274.0,49.4642,49.4732,49.4098,49.4189,402274.0
2021-06-23 15:50:00,54.55,54.56,54.51,54.55,3712934.0,49.4189,49.4279,49.3826,49.4189,3712934.0
2021-06-24 09:30:00,54.86,54.93,54.81,54.92,1666120.0,49.6997,49.7631,49.6544,49.7541,1666120.0
2021-06-24 09:40:00,54.93,54.94,54.84,54.88,446499.0,49.7631,49.7722,49.6816,49.7178,446499.0
2021-06-24 09:50:00,54.88,54.91,54.86,54.91,224707.0,49.7178,49.745,49.6997,49.745,224707.0
2021-06-24 10:00:00,54.92,54.94,54.9,54.9,673095.0,49.7541,49.7722,49.7359,49.7359,673095.0
2021-06-24 10:10:00,54.9,54.94,54.88,54.94,411441.0,49.7359,49.7722,49.7178,49.7722,411441.0
2021-06-24 10:20:00,54.94,54.95,54.9,54.94,213577.0,49.7722,49.7812,49.7359,49.7722,213577.0
2021-06-24 10:30:00,54.94,54.96,54.92,54.96,233400.0,49.7722,49.7903,49.7541,49.7903,233400.0
2021-06-24 10:40:00,54.96,54.96,54.9,54.91,307213.0,49.7903,49.7903,49.7359,49.745,307213.0
2021-06-24 10:50:00,54.91,54.94,54.89,54.93,383463.0,49.745,49.7722,49.7269,49.7631,383463.0
2021-06-24 11:00:00,54.93,54.98,54.92,54.98,155161.0,49.7631,49.8084,49.7541,49.8084,155161.0
2021-06-24 11:10:00,54.99,54.99,54.92,54.95,213933.0,49.8175,49.8175,49.7541,49.7812,213933.0
2021-06-24 11:20:00,54.95,54.97,54.95,54.97,123750.0,49.7812,49.7993,49.7812,49.7993,123750.0
2021-06-24 11:30:00,54.97,54.99,54.96,54.99,301895.0,49.7993,49.8175,49.7903,49.8175,301895.0
2021-06-24 11:40:00,54.99,55.02,54.98,55.02,290250.0,49.8175,49.8446,49.8084,49.8446,290250.0
2021-06-24 11:50:00,55.02,55.03,54.99,55.02,595866.0,49.8446,49.8537,49.8175,49.8446,595866.0
2021-06-24 12:00:00,55.02,55.03,55.0,55.02,202515.0,49.8446,49.8537,49.8265,49.8446,202515.0
2021-06-24 12:10:00,55.02,55.06,55.01,55.05,267661.0,49.8446,49.8809,49.8356,49.8718,267661.0
2021-06-24 12:20:00,55.05,55.07,55.04,55.05,166797.0,49.8718,49.8899,49.8628,49.8718,166797.0
2021-06-24 12:30:00,55.05,55.06,55.04,55.05,712084.0,49.8718,49.8809,49.8628,49.8718,712084.0
2021-06-24 12:40:00,55.04,55.05,54.99,55.01,483461.0,49.8628,49.8718,49.8175,49.8356,483461.0
2021-06-24 12:50:00,55.01,55.02,54.99,55.02,626540.0,49.8356,49.8446,49.8175,49.8446,626540.0
2021-06-24 13:00:00,55.02,55.09,55.01,55.07,260229.0,49.8446,49.9081,49.8356,49.8899,260229.0
2021-06-24 13:10:00,55.06,55.09,55.04,55.05,315759.0,49.8809,49.9081,49.8628,49.8718,315759.0
2021-06-24 13:20:00,55.04,55.08,55.04,55.08,483153.0,49.8628,49.899,49.8628,49.899,483153.0
2021-06-24 13:30:00,55.08,55.08,55.04,55.04,399487.0,49.899,49.899,49.8628,49.8628,399487.0
2021-06-24 13:40:00,55.04,55.05,55.01,55.02,240872.0,49.8628,49.8718,49.8356,49.8446,240872.0
2021-06-24 13:50:00,55.02,55.05,54.99,55.04,346791.0,49.8446,49.8718,49.8175,49.8628,346791.0
2021-06-24 14:00:00,55.04,55.09,55.03,55.05,241078.0,49.8628,49.9081,49.8537,49.8718,241078.0
2021-06-24 14:10:00,55.05,55.06,55.04,55.05,114394.0,49.8718,49.8809,49.8628,49.8718,114394.0
2021-06-24 14:20:00,55.05,55.08,55.05,55.07,353417.0,49.8718,49.899,49.8718,49.8899,353417.0
2021-06-24 14:30:00,55.08,55.08,55.04,55.05,216396.0,49.899,49.899,49.8628,49.8718,216396.0
2021-06-24 14:40:00,55.05,55.07,55.03,55.06,263448.0,49.8718,49.8899,49.8537,49.8809,263448.0
2021-06-24 14:50:00,55.06,55.09,55.05,55.07,377301.0,49.8809,49.9081,49.8718,49.8899,377301.0
2021-06-24 15:00:00,55.06,55.07,55.03,55.05,419952.0,49.8809,49.8899,49.8537,49.8718,419952.0
2021-06-24 15:10:00,55.05,55.07,55.04,55.05,433983.0,49.8718,49.8899,49.8628,49.8718,433983.0
2021-06-24 15:20:00,55.05,55.05,55.01,55.04,418537.0,49.8718,49.8718,49.8356,49.8628,418537.0
2021-06-24 15:30:00,55.04,55.05,55.01,55.02,479316.0,49.8628,49.8718,49.8356,49.8446,479316.0
2021-06-24 15:40:00,55.02,55.05,55.01,55.03,675938.0,49.8446,49.8718,49.8356,49.8537,675938.0
2021-06-24 15:50:00,55.04,55.09,55.03,55.05,2737512.0,49.8628,49.9081,49.8537,49.8718,2737512.0
2021-06-25 09:30:00,55.52,55.56,55.43,55.54,1705735.0,50.2976,50.3339,50.2161,50.3157,1705735.0
2021-06-25 09:40:00,55.55,55.59,55.5,55.55,1375031.0,50.3248,50.361,50.2795,50.3248,1375031.0
2021-06-25 09:50:00,55.56,55.57,55.41,55.45,566268.0,50.3339,50.3429,50.198,50.2342,566268.0
2021-06-25 10:00:00,55.45,55.48,55.4,55.43,398133.0,50.2342,50.2614,50.1889,50.2161,398133.0
2021-06-25 10:10:00,55.43,55.47,55.35,55.46,464555.0,50.2161,50.2523,50.1436,50.2433,464555.0
2021-06-25 10:20:00,55.46,55.49,55.42,55.46,557653.0,50.2433,50.2704,50.207,50.2433,557653.0
2021-06-25 10:30:00,55.46,55.48,55.41,55.42,555591.0,50.2433,50.2614,50.198,50.207,555591.0
2021-06-25 10:40:00,55.42,55.46,55.41,55.41,399876.0,50.207,50.2433,50.198,50.198,399876.0
2021-06-25 10:50:00,55.41,55.42,55.35,55.37,520191.0,50.198,50.207,50.1436,50.1617,520191.0
2021-06-25 11:00:00,55.36,55.38,55.33,55.38,435499.0,50.1527,50.1708,50.1255,50.1708,435499.0
2021-06-25 11:10:00,55.38,55.39,55.34,55.36,475516.0,50.1708,50.1798,50.1345,50.1527,475516.0
2021-06-25 11:20:00,55.36,55.39,55.35,55.39,113828.0,50.1527,50.1798,50.1436,50.1798,113828.0
2021-06-25 11:30:00,55.39,55.42,55.38,55.41,308314.0,50.1798,50.207,50.1708,50.198,308314.0
2021-06-25 11:40:00,55.41,55.42,55.39,55.4,235310.0,50.198,50.207,50.1798,50.1889,235310.0
2021-06-25 11:50:00,55.4,55.43,55.39,55.43,141171.0,50.1889,50.2161,50.1798,50.2161,141171.0
2021-06-25 12:00:00,55.43,55.43,55.4,55.42,174070.0,50.2161,50.2161,50.1889,50.207,174070.0
2021-06-25 12:10:00,55.42,55.42,55.39,55.4,310040.0,50.207,50.207,50.1798,50.1889,310040.0
2021-06-25 12:20:00,55.4,55.41,55.34,55.35,324520.0,50.1889,50.198,50.1345,50.1436,324520.0
2021-06-25 12:30:00,55.35,55.39,55.34,55.38,100017.0,50.1436,50.1798,50.1345,50.1708,100017.0
2021-06-25 12:40:00,55.38,55.41,55.37,55.38,150675.0,50.1708,50.198,50.1617,50.1708,150675.0
2021-06-25 12:50:00,55.38,55.39,55.37,55.38,116930.0,50.1708,50.1798,50.1617,50.1708,116930.0
2021-06-25 13:00:00,55.38,55.38,55.35,55.36,136304.0,50.1708,50.1708,50.1436,50.1527,136304.0
2021-06-25 13:10:00,55.36,55.36,55.33,55.33,204781.0,50.1527,50.1527,50.1255,50.1255,204781.0
2021-06-25 13:20:00,55.32,55.37,55.32,55.37,205909.0,50.1164,50.1617,50.1164,50.1617,205909.0
2021-06-25 13:30:00,55.37,55.37,55.3,55.3,121457.0,50.1617,50.1617,50.0983,50.0983,121457.0
2021-06-25 13:40:00,55.3,55.32,55.29,55.32,138032.0,50.0983,50.1164,50.0892,50.1164,138032.0
2021-06-25 13:50:00,55.32,55.35,55.31,55.34,195121.0,50.1164,50.1436,50.1074,50.1345,195121.0
2021-06-25 14:00:00,55.34,55.37,55.33,55.37,135806.0,50.1345,50.1617,50.1255,50.1617,135806.0
2021-06-25 14:10:00,55.37,55.37,55.34,55.34,188476.0,50.1617,50.1617,50.1345,50.1345,188476.0
2021-06-25 14:20:00,55.35,55.36,55.34,55.35,141439.0,50.1436,50.1527,50.1345,50.1436,141439.0
2021-06-25 14:30:00,55.35,55.35,55.32,55.34,290014.0,50.1436,50.1436,50.1164,50.1345,290014.0
2021-06-25 14:40:00,55.34,55.36,55.33,55.35,130865.0,50.1345,50.1527,50.1255,50.1436,130865.0
2021-06-25 14:50:00,55.35,55.37,55.34,55.37,250054.0,50.1436,50.1617,50.1345,50.1617,250054.0
2021-06-25 15:00:00,55.37,55.39,55.36,55.39,519944.0,50.1617,50.1798,50.1527,50.1798,519944.0
2021-06-25 15:10:00,55.39,55.4,55.37,55.39,552484.0,50.1798,50.1889,50.1617,50.1798,552484.0
2021-06-25 15:20:00,55.39,55.41,55.37,55.38,879301.0,50.1798,50.198,50.1617,50.1708,879301.0
2021-06-25 15:30:00,55.39,55.41,55.37,55.41,870077.0,50.1798,50.198,50.1617,50.198,870077.0
2021-06-25 15:40:00,55.41,55.44,55.39,55.44,1151762.0,50.198,50.2251,50.1798,50.2251,1151762.0
2021-06-25 15:50:00,55.44,55.52,55.44,55.51,3311578.0,50.2251,50.2976,50.2251,50.2886,3311578.0
2021-06-28 09:30:00,55.48,55.62,55.48,55.58,1274061.0,50.2614,50.3882,50.2614,50.352,1274061.0
2021-06-28 09:40:00,55.59,55.59,55.53,55.55,444089.0,50.361,50.361,50.3067,50.3248,444089.0
2021-06-28 09:50:00,55.54,55.56,55.47,55.55,430707.0,50.3157,50.3339,50.2523,50.3248,430707.0
2021-06-28 10:00:00,55.56,55.58,55.53,55.57,310556.0,50.3339,50.352,50.3067,50.3429,310556.0
2021-06-28 10:10:00,55.57,55.57,55.51,55.55,314459.0,50.3429,50.3429,50.2886,50.3248,314459.0
2021-06-28 10:20:00,55.55,55.55,55.5,55.5,281348.0,50.3248,50.3248,50.2795,50.2795,281348.0
2021-06-28 10:30:00,55.5,55.51,55.44,55.45,884361.0,50.2795,50.2886,50.2251,50.2342,884361.0
2021-06-28 10:40:00,55.45,55.47,55.43,55.46,209223.0,50.2342,50.2523,50.2161,50.2433,209223.0
2021-06-28 10:50:00,55.47,55.51,55.46,55.48,106551.0,50.2523,50.2886,50.2433,50.2614,106551.0
2021-06-28 11:00:00,55.48,55.48,55.45,55.46,152822.0,50.2614,50.2614,50.2342,50.2433,152822.0
2021-06-28 11:10:00,55.47,55.48,55.45,55.45,327439.0,50.2523,50.2614,50.2342,50.2342,327439.0
2021-06-28 11:20:00,55.45,55.46,55.4,55.4,300895.0,50.2342,50.2433,50.1889,50.1889,300895.0
2021-06-28 11:30:00,55.4,55.44,55.4,55.43,222210.0,50.1889,50.2251,50.1889,50.2161,222210.0
2021-06-28 11:40:00,55.44,55.45,55.42,55.43,52154.0,50.2251,50.2342,50.207,50.2161,52154.0
2021-06-28 11:50:00,55.43,55.48,55.43,55.48,564657.0,50.2161,50.2614,50.2161,50.2614,564657.0
2021-06-28 12:00:00,55.48,55.49,55.47,55.48,76340.0,50.2614,50.2704,50.2523,50.2614,76340.0
2021-06-28 12:10:00,55.47,55.48,55.45,55.47,112492.0,50.2523,50.2614,50.2342,50.2523,112492.0
2021-06-28 12:20:00,55.46,55.49,55.46,55.49,99217.0,50.2433,50.2704,50.2433,50.2704,99217.0
2021-06-28 12:30:00,55.49,55.5,55.47,55.48,96914.0,50.2704,50.2795,50.2523,50.2614,96914.0
2021-06-28 12:40:00,55.48,55.49,55.45,55.47,48286.0,50.2614,50.2704,50.2342,50.2523,48286.0
2021-06-28 12:50:00,55.47,55.49,55.47,55.48,102009.0,50.2523,50.2704,50.2523,50.2614,102009.0
2021-06-28 13:00:00,55.48,55.49,55.43,55.43,165130.0,50.2614,50.2704,50.2161,50.2161,165130.0
2021-06-28 13:10:00,55.43,55.44,55.4,55.44,344454.0,50.2161,50.2251,50.1889,50.2251,344454.0
2021-06-28 13:20:00,55.44,55.44,55.41,55.41,67613.0,50.2251,50.2251,50.198,50.198,67613.0
2021-06-28 13:30:00,55.42,55.47,55.41,55.45,111385.0,50.207,50.2523,50.198,50.2342,111385.0
2021-06-28 13:40:00,55.45,55.47,55.43,55.46,89040.0,50.2342,50.2523,50.2161,50.2433,89040.0
2021-06-28 13:50:00,55.46,55.48,55.45,55.47,137695.0,50.2433,50.2614,50.2342,50.2523,137695.0
2021-06-28 14:00:00,55.47,55.47,55.43,55.44,337602.0,50.2523,50.2523,50.2161,50.2251,337602.0
2021-06-28 14:10:00,55.44,55.46,55.43,55.46,177687.0,50.2251,50.2433,50.2161,50.2433,177687.0
2021-06-28 14:20:00,55.45,55.46,55.44,55.45,145649.0,50.2342,50.2433,50.2251,50.2342,145649.0
2021-06-28 14:30:00,55.45,55.52,55.44,55.52,231239.0,50.2342,50.2976,50.2251,50.2976,231239.0
2021-06-28 14:40:00,55.52,55.53,55.51,55.52,222263.0,50.2976,50.3067,50.2886,50.2976,222263.0
2021-06-28 14:50:00,55.53,55.56,55.52,55.52,556749.0,50.3067,50.3339,50.2976,50.2976,556749.0
2021-06-28 15:00:00,55.53,55.54,55.51,55.52,330715.0,50.3067,50.3157,50.2886,50.2976,330715.0
2021-06-28 15:10:00,55.52,55.53,55.49,55.5,203241.0,50.2976,50.3067,50.2704,50.2795,203241.0
2021-06-28 15:20:00,55.51,55.51,55.48,55.5,368333.0,50.2886,50.2886,50.2614,50.2795,368333.0
2021-06-28 15:30:00,55.49,55.52,55.49,55.51,302265.0,50.2704,50.2976,50.2704,50.2886,302265.0
2021-06-28 15:40:00,55.51,55.52,55.48,55.49,251044.0,50.2886,50.2976,50.2614,50.2704,251044.0
2021-06-28 15:50:00,55.49,55.58,55.49,55.58,1620674.0,50.2704,50.352,50.2704,50.352,1620674.0
2021-06-29 09:30:00,55.16,55.16,55.05,55.12,1504142.0,49.9715,49.9715,49.8718,49.9352,1504142.0
2021-06-29 09:40:00,55.13,55.16,55.09,55.15,655682.0,49.9443,49.9715,49.9081,49.9624,655682.0
2021-06-29 09:50:00,55.14,55.18,55.12,55.15,244036.0,49.9534,49.9896,49.9352,49.9624,244036.0
2021-06-29 10:00:00,55.15,55.16,55.1,55.12,404760.0,49.9624,49.9715,49.9171,49.9352,404760.0
2021-06-29 10:10:00,55.13,55.13,55.04,55.08,291050.0,49.9443,49.9443,49.8628,49.899,291050.0
2021-06-29 10:20:00,55.08,55.12,55.04,55.11,209073.0,49.899,49.9352,49.8628,49.9262,209073.0
2021-06-29 10:30:00,55.11,55.15,55.1,55.14,324745.0,49.9262,49.9624,49.9171,49.9534,324745.0
2021-06-29 10:40:00,55.13,55.16,55.12,55.15,280719.0,49.9443,49.9715,49.9352,49.9624,280719.0
2021-06-29 10:50:00,55.15,55.17,55.13,55.14,246861.0,49.9624,49.9805,49.9443,49.9534,246861.0
2021-06-29 11:00:00,55.14,55.15,55.1,55.11,310036.0,49.9534,49.9624,49.9171,49.9262,310036.0
2021-06-29 11:10:00,55.11,55.18,55.1,55.18,471527.0,49.9262,49.9896,49.9171,49.9896,471527.0
2021-06-29 11:20:00,55.18,55.19,55.15,55.19,96147.0,49.9896,49.9987,49.9624,49.9987,96147.0
2021-06-29 11:30:00,55.18,55.23,55.17,55.22,180791.0,49.9896,50.0349,49.9805,50.0258,180791.0
2021-06-29 11:40:00,55.22,55.24,55.2,55.23,293576.0,50.0258,50.044,50.0077,50.0349,293576.0
2021-06-29 11:50:00,55.23,55.26,55.22,55.25,424583.0,50.0349,50.0621,50.0258,50.053,424583.0
2021-06-29 12:00:00,55.25,55.27,55.23,55.27,183650.0,50.053,50.0711,50.0349,50.0711,183650.0
2021-06-29 12:10:00,55.27,55.31,55.26,55.3,161736.0,50.0711,50.1074,50.0621,50.0983,161736.0
2021-06-29 12:20:00,55.3,55.33,55.29,55.32,238107.0,50.0983,50.1255,50.0892,50.1164,238107.0
2021-06-29 12:30:00,55.31,55.32,55.29,55.3,338654.0,50.1074,50.1164,50.0892,50.0983,338654.0
2021-06-29 12:40:00,55.3,55.31,55.28,55.29,93745.0,50.0983,50.1074,50.0802,50.0892,93745.0
2021-06-29 12:50:00,55.3,55.31,55.29,55.3,140487.0,50.0983,50.1074,50.0892,50.0983,140487.0
2021-06-29 13:00:00,55.3,55.32,55.3,55.32,249560.0,50.0983,50.1164,50.0983,50.1164,249560.0
2021-06-29 13:10:00,55.32,55.33,55.3,55.31,275675.0,50.1164,50.1255,50.0983,50.1074,275675.0
2021-06-29 13:20:00,55.31,55.31,55.3,55.3,48570.0,50.1074,50.1074,50.0983,50.0983,48570.0
2021-06-29 13:30:00,55.3,55.33,55.3,55.3,226407.0,50.0983,50.1255,50.0983,50.0983,226407.0
2021-06-29 13:40:00,55.3,55.33,55.29,55.33,166467.0,50.0983,50.1255,50.0892,50.1255,166467.0
2021-06-29 13:50:00,55.33,55.33,55.3,55.33,74013.0,50.1255,50.1255,50.0983,50.1255,74013.0
2021-06-29 14:00:00,55.33,55.34,55.3,55.34,289570.0,50.1255,50.1345,50.0983,50.1345,289570.0
2021-06-29 14:10:00,55.34,55.37,55.33,55.37,357692.0,50.1345,50.1617,50.1255,50.1617,357692.0
2021-06-29 14:20:00,55.37,55.37,55.35,55.36,138058.0,50.1617,50.1617,50.1436,50.1527,138058.0
2021-06-29 14:30:00,55.35,55.37,55.33,55.34,194507.0,50.1436,50.1617,50.1255,50.1345,194507.0
2021-06-29 14:40:00,55.33,55.34,55.29,55.32,343139.0,50.1255,50.1345,50.0892,50.1164,343139.0
2021-06-29 14:50:00,55.32,55.33,55.29,55.32,210468.0,50.1164,50.1255,50.0892,50.1164,210468.0
2021-06-29 15:00:00,55.32,55.35,55.31,55.32,386858.0,50.1164,50.1436,50.1074,50.1164,386858.0
2021-06-29 15:10:00,55.32,55.34,55.31,55.34,88705.0,50.1164,50.1345,50.1074,50.1345,88705.0
2021-06-29 15:20:00,55.34,55.36,55.33,55.36,152809.0,50.1345,50.1527,50.1255,50.1527,152809.0
2021-06-29 15:30:00,55.35,55.43,55.35,55.43,714739.0,50.1436,50.2161,50.1436,50.2161,714739.0
2021-06-29 15:40:00,55.43,55.47,55.42,55.45,781316.0,50.2161,50.2523,50.207,50.2342,781316.0
2021-06-29 15:50:00,55.45,55.53,55.44,55.53,2272112.0,50.2342,50.3067,50.2251,50.3067,2272112.0
2021-06-30 09:30:00,55.12,55.26,55.09,55.25,1930936.0,49.9352,50.0621,49.9081,50.053,1930936.0
2021-06-30 09:40:00,55.25,55.31,55.23,55.28,1829586.0,50.053,50.1074,50.0349,50.0802,1829586.0
2021-06-30 09:50:00,55.28,55.29,55.17,55.2,562848.0,50.0802,50.0892,49.9805,50.0077,562848.0
2021-06-30 10:00:00,55.2,55.24,55.18,55.23,376953.0,50.0077,50.044,49.9896,50.0349,376953.0
2021-06-30 10:10:00,55.23,55.25,55.17,55.21,584369.0,50.0349,50.053,49.9805,50.0168,584369.0
2021-06-30 10:20:00,55.2,55.23,55.19,55.2,566631.0,50.0077,50.0349,49.9987,50.0077,566631.0
2021-06-30 10:30:00,55.2,55.27,55.2,55.23,543311.0,50.0077,50.0711,50.0077,50.0349,543311.0
2021-06-30 10:40:00,55.23,55.24,55.16,55.16,663721.0,50.0349,50.044,49.9715,49.9715,663721.0
2021-06-30 10:50:00,55.16,55.18,55.11,55.12,641133.0,49.9715,49.9896,49.9262,49.9352,641133.0
2021-06-30 11:00:00,55.12,55.14,55.11,55.12,792238.0,49.9352,49.9534,49.9262,49.9352,792238.0
2021-06-30 11:10:00,55.12,55.12,55.08,55.09,404750.0,49.9352,49.9352,49.899,49.9081,404750.0
2021-06-30 11:20:00,55.09,55.11,55.08,55.1,387584.0,49.9081,49.9262,49.899,49.9171,387584.0
2021-06-30 11:30:00,55.11,55.13,55.08,55.1,381200.0,49.9262,49.9443,49.899,49.9171,381200.0
2021-06-30 11:40:00,55.1,55.11,55.07,55.11,249312.0,49.9171,49.9262,49.8899,49.9262,249312.0
2021-06-30 11:50:00,55.11,55.14,55.1,55.13,578477.0,49.9262,49.9534,49.9171,49.9443,578477.0
2021-06-30 12:00:00,55.12,55.14,55.1,55.14,470491.0,49.9352,49.9534,49.9171,49.9534,470491.0
2021-06-30 12:10:00,55.14,55.22,55.13,55.18,684549.0,49.9534,50.0258,49.9443,49.9896,684549.0
2021-06-30 12:20:00,55.18,55.19,55.09,55.09,292391.0,49.9896,49.9987,49.9081,49.9081,292391.0
2021-06-30 12:30:00,55.09,55.14,55.08,55.11,169281.0,49.9081,49.9534,49.899,49.9262,169281.0
2021-06-30 12:40:00,55.12,55.12,55.09,55.1,160606.0,49.9352,49.9352,49.9081,49.9171,160606.0
2021-06-30 12:50:00,55.1,55.12,55.07,55.09,247233.0,49.9171,49.9352,49.8899,49.9081,247233.0
2021-06-30 13:00:00,55.09,55.12,55.09,55.11,211482.0,49.9081,49.9352,49.9081,49.9262,211482.0
2021-06-30 13:10:00,55.11,55.16,55.1,55.14,619029.0,49.9262,49.9715,49.9171,49.9534,619029.0
2021-06-30 13:20:00,55.14,55.16,55.12,55.13,191620.0,49.9534,49.9715,49.9352,49.9443,191620.0
2021-06-30 13:30:00,55.13,55.14,55.09,55.11,102032.0,49.9443,49.9534,49.9081,49.9262,102032.0
2021-06-30 13:40:00,55.11,55.12,55.1,55.11,123749.0,49.9262,49.9352,49.9171,49.9262,123749.0
2021-06-30 13:50:00,55.11,55.12,55.1,55.12,147974.0,49.9262,49.9352,49.9171,49.9352,147974.0
2021-06-30 14:00:00,55.12,55.13,55.08,55.09,92230.0,49.9352,49.9443,49.899,49.9081,92230.0
2021-06-30 14:10:00,55.09,55.12,55.07,55.1,164962.0,49.9081,49.9352,49.8899,49.9171,164962.0
2021-06-30 14:20:00,55.11,55.13,55.09,55.1,356979.0,49.9262,49.9443,49.9081,49.9171,356979.0
2021-06-30 14:30:00,55.1,55.14,55.09,55.1,602901.0,49.9171,49.9534,49.9081,49.9171,602901.0
2021-06-30 14:40:00,55.1,55.11,55.09,55.09,419618.0,49.9171,49.9262,49.9081,49.9081,419618.0
2021-06-30 14:50:00,55.1,55.1,55.07,55.08,404499.0,49.9171,49.9171,49.8899,49.899,404499.0
2021-06-30 15:00:00,55.08,55.09,55.05,55.08,503877.0,49.899,49.9081,49.8718,49.899,503877.0
2021-06-30 15:10:00,55.08,55.09,55.06,55.07,255869.0,49.899,49.9081,49.8809,49.8899,255869.0
2021-06-30 15:20:00,55.07,55.08,55.05,55.07,555997.0,49.8899,49.899,49.8718,49.8899,555997.0
2021-06-30 15:30:00,55.07,55.1,55.04,55.09,542375.0,49.8899,49.9171,49.8628,49.9081,542375.0
2021-06-30 15:40:00,55.1,55.22,55.09,55.18,2844186.0,49.9171,50.0258,49.9081,49.9896,2844186.0
2021-06-30 15:50:00,55.17,55.22,55.11,55.13,5504780.0,49.9805,50.0258,49.9262,49.9443,5504780.0
2021-07-01 09:30:00,55.18,55.25,55.12,55.13,1208155.0,49.9896,50.053,49.9352,49.9443,1208155.0
2021-07-01 09:40:00,55.13,55.15,55.03,55.06,769274.0,49.9443,49.9624,49.8537,49.8809,769274.0
2021-07-01 09:50:00,55.07,55.08,54.97,55.02,725195.0,49.8899,49.899,49.7993,49.8446,725195.0
2021-07-01 10:00:00,55.0,55.05,54.95,55.0,1189421.0,49.8265,49.8718,49.7812,49.8265,1189421.0
2021-07-01 10:10:00,55.0,55.01,54.9,54.92,589070.0,49.8265,49.8356,49.7359,49.7541,589070.0
2021-07-01 10:20:00,54.92,54.93,54.82,54.84,723044.0,49.7541,49.7631,49.6635,49.6816,723044.0
2021-07-01 10:30:00,54.84,54.86,54.8,54.83,1152177.0,49.6816,49.6997,49.6453,49.6725,1152177.0
2021-07-01 10:40:00,54.82,54.87,54.81,54.82,554239.0,49.6635,49.7088,49.6544,49.6635,554239.0
2021-07-01 10:50:00,54.82,54.9,54.81,54.86,526957.0,49.6635,49.7359,49.6544,49.6997,526957.0
2021-07-01 11:00:00,54.86,54.88,54.76,54.77,477304.0,49.6997,49.7178,49.6091,49.6182,477304.0
2021-07-01 11:10:00,54.77,54.77,54.6,54.61,779512.0,49.6182,49.6182,49.4642,49.4732,779512.0
2021-07-01 11:20:00,54.62,54.69,54.56,54.69,574516.0,49.4823,49.5457,49.4279,49.5457,574516.0
2021-07-01 11:30:00,54.68,54.71,54.66,54.68,518803.0,49.5366,49.5638,49.5185,49.5366,518803.0
2021-07-01 11:40:00,54.68,54.71,54.65,54.7,350067.0,49.5366,49.5638,49.5094,49.5547,350067.0
2021-07-01 11:50:00,54.7,54.75,54.7,54.73,233872.0,49.5547,49.6,49.5547,49.5819,233872.0
2021-07-01 12:00:00,54.73,54.74,54.69,54.73,194404.0,49.5819,49.591,49.5457,49.5819,194404.0
2021-07-01 12:10:00,54.73,54.73,54.69,54.69,208978.0,49.5819,49.5819,49.5457,49.5457,208978.0
2021-07-01 12:20:00,54.69,54.73,54.67,54.71,106832.0,49.5457,49.5819,49.5276,49.5638,106832.0
2021-07-01 12:30:00,54.72,54.72,54.69,54.71,418489.0,49.5729,49.5729,49.5457,49.5638,418489.0
2021-07-01 12:40:00,54.71,54.72,54.69,54.69,483926.0,49.5638,49.5729,49.5457,49.5457,483926.0
2021-07-01 12:50:00,54.69,54.7,54.65,54.68,665828.0,49.5457,49.5547,49.5094,49.5366,665828.0
2021-07-01 13:00:00,54.68,54.7,54.65,54.69,236663.0,49.5366,49.5547,49.5094,49.5457,236663.0
2021-07-01 13:10:00,54.69,54.69,54.64,54.66,127685.0,49.5457,49.5457,49.5004,49.5185,127685.0
2021-07-01 13:20:00,54.66,54.69,54.65,54.68,171726.0,49.5185,49.5457,49.5094,49.5366,171726.0
2021-07-01 13:30:00,54.67,54.72,54.67,54.71,183845.0,49.5276,49.5729,49.5276,49.5638,183845.0
2021-07-01 13:40:00,54.71,54.71,54.65,54.66,283689.0,49.5638,49.5638,49.5094,49.5185,283689.0
2021-07-01 13:50:00,54.66,54.66,54.62,54.63,68060.0,49.5185,49.5185,49.4823,49.4913,68060.0
2021-07-01 14:00:00,54.62,54.72,54.6,54.72,564450.0,49.4823,49.5729,49.4642,49.5729,564450.0
2021-07-01 14:10:00,54.72,54.72,54.66,54.7,119125.0,49.5729,49.5729,49.5185,49.5547,119125.0
2021-07-01 14:20:00,54.69,54.74,54.69,54.74,152503.0,49.5457,49.591,49.5457,49.591,152503.0
2021-07-01 14:30:00,54.73,54.78,54.73,54.77,305607.0,49.5819,49.6272,49.5819,49.6182,305607.0
2021-07-01 14:40:00,54.77,54.82,54.77,54.78,675724.0,49.6182,49.6635,49.6182,49.6272,675724.0
2021-07-01 14:50:00,54.78,54.79,54.75,54.76,302529.0,49.6272,49.6363,49.6,49.6091,302529.0
2021-07-01 15:00:00,54.77,54.79,54.74,54.77,577925.0,49.6182,49.6363,49.591,49.6182,577925.0
2021-07-01 15:10:00,54.77,54.82,54.76,54.82,282482.0,49.6182,49.6635,49.6091,49.6635,282482.0
2021-07-01 15:20:00,54.82,54.82,54.79,54.82,625326.0,49.6635,49.6635,49.6363,49.6635,625326.0
2021-07-01 15:30:00,54.82,54.85,54.81,54.85,787277.0,49.6635,49.6906,49.6544,49.6906,787277.0
2021-07-01 15:40:00,54.85,54.86,54.79,54.82,1269326.0,49.6906,49.6997,49.6363,49.6635,1269326.0
2021-07-01 15:50:00,54.82,54.84,54.77,54.84,2836539.0,49.6635,49.6816,49.6182,49.6816,2836539.0
2021-07-02 09:30:00,54.62,54.67,54.55,54.63,2130984.0,49.4823,49.5276,49.4189,49.4913,2130984.0
2021-07-02 09:40:00,54.64,54.7,54.61,54.65,1318218.0,49.5004,49.5547,49.4732,49.5094,1318218.0
2021-07-02 09:50:00,54.66,54.67,54.58,54.58,493933.0,49.5185,49.5276,49.446,49.446,493933.0
2021-07-02 10:00:00,54.58,54.61,54.47,54.47,699954.0,49.446,49.4732,49.3464,49.3464,699954.0
2021-07-02 10:10:00,54.47,54.52,54.45,54.52,588962.0,49.3464,49.3917,49.3283,49.3917,588962.0
2021-07-02 10:20:00,54.52,54.58,54.51,54.54,870203.0,49.3917,49.446,49.3826,49.4098,870203.0
2021-07-02 10:30:00,54.55,54.55,54.47,54.51,546538.0,49.4189,49.4189,49.3464,49.3826,546538.0
2021-07-02 10:40:00,54.51,54.53,54.46,54.5,327055.0,49.3826,49.4007,49.3373,49.3736,327055.0
2021-07-02 10:50:00,54.5,54.51,54.47,54.49,383301.0,49.3736,49.3826,49.3464,49.3645,383301.0
2021-07-02 11:00:00,54.49,54.54,54.49,54.54,428740.0,49.3645,49.4098,49.3645,49.4098,428740.0
2021-07-02 11:10:00,54.54,54.57,54.53,54.55,258710.0,49.4098,49.437,49.4007,49.4189,258710.0
2021-07-02 11:20:00,54.55,54.56,54.52,54.55,249682.0,49.4189,49.4279,49.3917,49.4189,249682.0
2021-07-02 11:30:00,54.55,54.58,54.53,54.58,334107.0,49.4189,49.446,49.4007,49.446,334107.0
2021-07-02 11:40:00,54.58,54.6,54.57,54.59,271018.0,49.446,49.4642,49.437,49.4551,271018.0
2021-07-02 11:50:00,54.59,54.6,54.56,54.57,316571.0,49.4551,49.4642,49.4279,49.437,316571.0
2021-07-02 12:00:00,54.57,54.59,54.54,54.55,300070.0,49.437,49.4551,49.4098,49.4189,300070.0
2021-07-02 12:10:00,54.55,54.55,54.52,54.54,325969.0,49.4189,49.4189,49.3917,49.4098,325969.0
2021-07-02 12:20:00,54.53,54.55,54.51,54.54,211669.0,49.4007,49.4189,49.3826,49.4098,211669.0
2021-07-02 12:30:00,54.54,54.54,54.51,54.54,148806.0,49.4098,49.4098,49.3826,49.4098,148806.0
2021-07-02 12:40:00,54.54,54.57,54.53,54.55,306158.0,49.4098,49.437,49.4007,49.4189,306158.0
2021-07-02 12:50:00,54.55,54.58,54.54,54.57,282379.0,49.4189,49.446,49.4098,49.437,282379.0
2021-07-02 13:00:00,54.57,54.59,54.56,54.58,315518.0,49.437,49.4551,49.4279,49.446,315518.0
2021-07-02 13:10:00,54.59,54.61,54.58,54.6,224307.0,49.4551,49.4732,49.446,49.4642,224307.0
2021-07-02 13:20:00,54.6,54.64,54.6,54.61,358424.0,49.4642,49.5004,49.4642,49.4732,358424.0
2021-07-02 13:30:00,54.62,54.65,54.61,54.65,186258.0,49.4823,49.5094,49.4732,49.5094,186258.0
2021-07-02 13:40:00,54.65,54.66,54.63,54.66,368715.0,49.5094,49.5185,49.4913,49.5185,368715.0
2021-07-02 13:50:00,54.65,54.68,54.65,54.66,166668.0,49.5094,49.5366,49.5094,49.5185,166668.0
2021-07-02 14:00:00,54.66,54.68,54.65,54.68,185520.0,49.5185,49.5366,49.5094,49.5366,185520.0
2021-07-02 14:10:00,54.68,54.7,54.68,54.69,64711.0,49.5366,49.5547,49.5366,49.5457,64711.0
2021-07-02 14:20:00,54.69,54.71,54.68,54.71,75851.0,49.5457,49.5638,49.5366,49.5638,75851.0
2021-07-02 14:30:00,54.71,54.71,54.68,54.69,83889.0,49.5638,49.5638,49.5366,49.5457,83889.0
2021-07-02 14:40:00,54.69,54.71,54.68,54.69,193687.0,49.5457,49.5638,49.5366,49.5457,193687.0
2021-07-02 14:50:00,54.69,54.7,54.65,54.67,189085.0,49.5457,49.5547,49.5094,49.5276,189085.0
2021-07-02 15:00:00,54.66,54.68,54.65,54.67,227777.0,49.5185,49.5366,49.5094,49.5276,227777.0
2021-07-02 15:10:00,54.67,54.67,54.65,54.66,284470.0,49.5276,49.5276,49.5094,49.5185,284470.0
2021-07-02 15:20:00,54.66,54.68,54.66,54.68,154389.0,49.5185,49.5366,49.5185,49.5366,154389.0
2021-07-02 15:30:00,54.68,54.7,54.68,54.7,186806.0,49.5366,49.5547,49.5366,49.5547,186806.0
2021-07-02 15:40:00,54.7,54.71,54.69,54.71,686766.0,49.5547,49.5638,49.5457,49.5638,686766.0
2021-07-02 15:50:00,54.7,54.79,54.69,54.78,4388501.0,49.5547,49.6363,49.5457,49.6272,4388501.0
2021-07-06 09:30:00,54.12,54.21,54.08,54.12,2533273.0,49.0293,49.1108,48.9931,49.0293,2533273.0
2021-07-06 09:40:00,54.13,54.15,54.09,54.13,811172.0,49.0384,49.0565,49.0021,49.0384,811172.0
2021-07-06 09:50:00,54.14,54.15,54.06,54.07,860636.0,49.0474,49.0565,48.9749,48.984,860636.0
2021-07-06 10:00:00,54.07,54.09,54.0,54.04,1309148.0,48.984,49.0021,48.9206,48.9568,1309148.0
2021-07-06 10:10:00,54.04,54.07,54.01,54.04,736271.0,48.9568,48.984,48.9296,48.9568,736271.0
2021-07-06 10:20:00,54.04,54.04,53.94,53.97,709914.0,48.9568,48.9568,48.8662,48.8934,709914.0
2021-07-06 10:30:00,53.97,53.99,53.86,53.97,991639.0,48.8934,48.9115,48.7938,48.8934,991639.0
2021-07-06 10:40:00,53.97,54.0,53.94,53.95,565144.0,48.8934,48.9206,48.8662,48.8753,565144.0
2021-07-06 10:50:00,53.94,53.96,53.85,53.86,911514.0,48.8662,48.8844,48.7847,48.7938,911514.0
2021-07-06 11:00:00,53.86,53.92,53.83,53.92,786198.0,48.7938,48.8481,48.7666,48.8481,786198.0
2021-07-06 11:10:00,53.92,53.92,53.85,53.89,703777.0,48.8481,48.8481,48.7847,48.8209,703777.0
2021-07-06 11:20:00,53.89,53.92,53.85,53.91,532462.0,48.8209,48.8481,48.7847,48.8391,532462.0
2021-07-06 11:30:00,53.91,53.95,53.9,53.92,417964.0,48.8391,48.8753,48.83,48.8481,417964.0
2021-07-06 11:40:00,53.92,53.92,53.84,53.87,429296.0,48.8481,48.8481,48.7756,48.8028,429296.0
2021-07-06 11:50:00,53.87,53.88,53.8,53.84,475340.0,48.8028,48.8119,48.7394,48.7756,475340.0
2021-07-06 12:00:00,53.83,53.84,53.72,53.72,775842.0,48.7666,48.7756,48.6669,48.6669,775842.0
2021-07-06 12:10:00,53.72,53.75,53.7,53.71,821648.0,48.6669,48.6941,48.6488,48.6579,821648.0
2021-07-06 12:20:00,53.7,53.73,53.67,53.7,2225508.0,48.6488,48.676,48.6216,48.6488,2225508.0
2021-07-06 12:30:00,53.7,53.7,53.62,53.65,1607229.0,48.6488,48.6488,48.5763,48.6035,1607229.0
2021-07-06 12:40:00,53.65,53.67,53.62,53.66,508152.0,48.6035,48.6216,48.5763,48.6126,508152.0
2021-07-06 12:50:00,53.66,53.72,53.65,53.72,554781.0,48.6126,48.6669,48.6035,48.6669,554781.0
2021-07-06 13:00:00,53.72,53.77,53.69,53.75,547342.0,48.6669,48.7122,48.6397,48.6941,547342.0
2021-07-06 13:10:00,53.75,53.76,53.72,53.73,500095.0,48.6941,48.7032,48.6669,48.676,500095.0
2021-07-06 13:20:00,53.72,53.74,53.7,53.74,1231237.0,48.6669,48.685,48.6488,48.685,1231237.0
2021-07-06 13:30:00,53.74,53.74,53.71,53.72,313324.0,48.685,48.685,48.6579,48.6669,313324.0
2021-07-06 13:40:00,53.73,53.79,53.72,53.79,440681.0,48.676,48.7303,48.6669,48.7303,440681.0
2021-07-06 13:50:00,53.79,53.81,53.78,53.8,668609.0,48.7303,48.7485,48.7213,48.7394,668609.0
2021-07-06 14:00:00,53.8,53.82,53.77,53.79,248711.0,48.7394,48.7575,48.7122,48.7303,248711.0
2021-07-06 14:10:00,53.79,53.8,53.75,53.8,369923.0,48.7303,48.7394,48.6941,48.7394,369923.0
2021-07-06 14:20:00,53.8,53.81,53.77,53.79,116507.0,48.7394,48.7485,48.7122,48.7303,116507.0
2021-07-06 14:30:00,53.79,53.81,53.78,53.8,166987.0,48.7303,48.7485,48.7213,48.7394,166987.0
2021-07-06 14:40:00,53.8,53.81,53.78,53.81,148173.0,48.7394,48.7485,48.7213,48.7485,148173.0
2021-07-06 14:50:00,53.8,53.81,53.78,53.8,257334.0,48.7394,48.7485,48.7213,48.7394,257334.0
2021-07-06 15:00:00,53.8,53.8,53.78,53.8,175726.0,48.7394,48.7394,48.7213,48.7394,175726.0
2021-07-06 15:10:00,53.79,53.81,53.79,53.79,229892.0,48.7303,48.7485,48.7303,48.7303,229892.0
2021-07-06 15:20:00,53.79,53.84,53.78,53.84,530134.0,48.7303,48.7756,48.7213,48.7756,530134.0
2021-07-06 15:30:00,53.84,53.85,53.79,53.8,1243907.0,48.7756,48.7847,48.7303,48.7394,1243907.0
2021-07-06 15:40:00,53.8,53.81,53.77,53.79,1950815.0,48.7394,48.7485,48.7122,48.7303,1950815.0
2021-07-06 15:50:00,53.8,53.84,53.79,53.79,2378895.0,48.7394,48.7756,48.7303,48.7303,2378895.0
2021-07-07 09:30:00,54.13,54.14,53.98,54.03,1741228.0,49.0384,49.0474,48.9025,48.9478,1741228.0
2021-07-07 09:40:00,54.03,54.06,53.97,53.97,736652.0,48.9478,48.9749,48.8934,48.8934,736652.0
2021-07-07 09:50:00,53.96,53.99,53.92,53.98,674682.0,48.8844,48.9115,48.8481,48.9025,674682.0
2021-07-07 10:00:00,53.98,53.98,53.86,53.86,968306.0,48.9025,48.9025,48.7938,48.7938,968306.0
2021-07-07 10:10:00,53.86,53.9,53.81,53.82,1001609.0,48.7938,48.83,48.7485,48.7575,1001609.0
2021-07-07 10:20:00,53.82,53.82,53.68,53.69,579196.0,48.7575,48.7575,48.6307,48.6397,579196.0
2021-07-07 10:30:00,53.69,53.72,53.62,53.63,1644434.0,48.6397,48.6669,48.5763,48.5854,1644434.0
2021-07-07 10:40:00,53.63,53.65,53.55,53.63,361080.0,48.5854,48.6035,48.5129,48.5854,361080.0
2021-07-07 10:50:00,53.63,53.69,53.6,53.69,425801.0,48.5854,48.6397,48.5582,48.6397,425801.0
2021-07-07 11:00:00,53.68,53.71,53.67,53.68,387167.0,48.6307,48.6579,48.6216,48.6307,387167.0
2021-07-07 11:10:00,53.69,53.74,53.66,53.73,368100.0,48.6397,48.685,48.6126,48.676,368100.0
2021-07-07 11:20:00,53.73,53.74,53.69,53.73,831541.0,48.676,48.685,48.6397,48.676,831541.0
2021-07-07 11:30:00,53.72,53.77,53.68,53.76,758882.0,48.6669,48.7122,48.6307,48.7032,758882.0
2021-07-07 11:40:00,53.76,53.8,53.75,53.8,543643.0,48.7032,48.7394,48.6941,48.7394,543643.0
2021-07-07 11:50:00,53.8,53.82,53.73,53.73,390157.0,48.7394,48.7575,48.676,48.676,390157.0
2021-07-07 12:00:00,53.74,53.76,53.72,53.74,910843.0,48.685,48.7032,48.6669,48.685,910843.0
2021-07-07 12:10:00,53.75,53.76,53.71,53.73,113662.0,48.6941,48.7032,48.6579,48.676,113662.0
2021-07-07 12:20:00,53.72,53.75,53.71,53.72,197257.0,48.6669,48.6941,48.6579,48.6669,197257.0
2021-07-07 12:30:00,53.71,53.72,53.69,53.72,318368.0,48.6579,48.6669,48.6397,48.6669,318368.0
2021-07-07 12:40:00,53.72,53.74,53.71,53.73,195249.0,48.6669,48.685,48.6579,48.676,195249.0
2021-07-07 12:50:00,53.73,53.73,53.7,53.72,298977.0,48.676,48.676,48.6488,48.6669,298977.0
2021-07-07 13:00:00,53.72,53.72,53.68,53.69,105652.0,48.6669,48.6669,48.6307,48.6397,105652.0
2021-07-07 13:10:00,53.69,53.7,53.67,53.7,156028.0,48.6397,48.6488,48.6216,48.6488,156028.0
2021-07-07 13:20:00,53.7,53.71,53.68,53.7,177208.0,48.6488,48.6579,48.6307,48.6488,177208.0
2021-07-07 13:30:00,53.7,53.71,53.69,53.7,219827.0,48.6488,48.6579,48.6397,48.6488,219827.0
2021-07-07 13:40:00,53.69,53.73,53.69,53.72,226366.0,48.6397,48.676,48.6397,48.6669,226366.0
2021-07-07 13:50:00,53.72,53.72,53.68,53.69,191436.0,48.6669,48.6669,48.6307,48.6397,191436.0
2021-07-07 14:00:00,53.69,53.85,53.63,53.81,921485.0,48.6397,48.7847,48.5854,48.7485,921485.0
2021-07-07 14:10:00,53.8,53.84,53.77,53.84,1332523.0,48.7394,48.7756,48.7122,48.7756,1332523.0
2021-07-07 14:20:00,53.84,53.84,53.78,53.8,141897.0,48.7756,48.7756,48.7213,48.7394,141897.0
2021-07-07 14:30:00,53.79,53.79,53.73,53.74,242386.0,48.7303,48.7303,48.676,48.685,242386.0
2021-07-07 14:40:00,53.74,53.79,53.73,53.78,212514.0,48.685,48.7303,48.676,48.7213,212514.0
2021-07-07 14:50:00,53.78,53.79,53.75,53.78,144611.0,48.7213,48.7303,48.6941,48.7213,144611.0
2021-07-07 15:00:00,53.78,53.8,53.76,53.78,204893.0,48.7213,48.7394,48.7032,48.7213,204893.0
2021-07-07 15:10:00,53.77,53.79,53.76,53.77,239896.0,48.7122,48.7303,48.7032,48.7122,239896.0
2021-07-07 15:20:00,53.77,53.78,53.73,53.75,232741.0,48.7122,48.7213,48.676,48.6941,232741.0
2021-07-07 15:30:00,53.76,53.8,53.75,53.78,387044.0,48.7032,48.7394,48.6941,48.7213,387044.0
2021-07-07 15:40:00,53.77,53.79,53.76,53.79,420921.0,48.7122,48.7303,48.7032,48.7303,420921.0
2021-07-07 15:50:00,53.79,53.81,53.74,53.77,2585396.0,48.7303,48.7485,48.685,48.7122,2585396.0
2021-07-08 09:30:00,52.59,52.7,52.57,52.66,3223876.0,47.6432,47.7429,47.6251,47.7066,3223876.0
2021-07-08 09:40:00,52.67,52.69,52.46,52.48,1699954.0,47.7157,47.7338,47.5254,47.5436,1699954.0
2021-07-08 09:50:00,52.47,52.64,52.47,52.64,1243191.0,47.5345,47.6885,47.5345,47.6885,1243191.0
2021-07-08 10:00:00,52.64,52.71,52.58,52.59,876367.0,47.6885,47.7519,47.6342,47.6432,876367.0
2021-07-08 10:10:00,52.59,52.65,52.53,52.56,1578589.0,47.6432,47.6976,47.5889,47.616,1578589.0
2021-07-08 10:20:00,52.56,52.61,52.46,52.59,1425287.0,47.616,47.6613,47.5254,47.6432,1425287.0
2021-07-08 10:30:00,52.59,52.61,52.49,52.53,588371.0,47.6432,47.6613,47.5526,47.5889,588371.0
2021-07-08 10:40:00,52.53,52.64,52.53,52.55,1108453.0,47.5889,47.6885,47.5889,47.607,1108453.0
2021-07-08 10:50:00,52.55,52.59,52.49,52.5,1292098.0,47.607,47.6432,47.5526,47.5617,1292098.0
2021-07-08 11:00:00,52.5,52.61,52.46,52.59,1617330.0,47.5617,47.6613,47.5254,47.6432,1617330.0
2021-07-08 11:10:00,52.59,52.62,52.55,52.59,1129160.0,47.6432,47.6704,47.607,47.6432,1129160.0
2021-07-08 11:20:00,52.59,52.68,52.58,52.67,666007.0,47.6432,47.7248,47.6342,47.7157,666007.0
2021-07-08 11:30:00,52.67,52.69,52.61,52.69,1489264.0,47.7157,47.7338,47.6613,47.7338,1489264.0
2021-07-08 11:40:00,52.69,52.74,52.68,52.72,824003.0,47.7338,47.7791,47.7248,47.761,824003.0
2021-07-08 11:50:00,52.73,52.79,52.72,52.79,668579.0,47.77,47.8244,47.761,47.8244,668579.0
2021-07-08 12:00:00,52.78,52.81,52.77,52.8,618375.0,47.8153,47.8425,47.8063,47.8335,618375.0
2021-07-08 12:10:00,52.8,52.81,52.75,52.78,670843.0,47.8335,47.8425,47.7882,47.8153,670843.0
2021-07-08 12:20:00,52.77,52.82,52.76,52.81,392222.0,47.8063,47.8516,47.7972,47.8425,392222.0
2021-07-08 12:30:00,52.82,52.84,52.8,52.82,547166.0,47.8516,47.8697,47.8335,47.8516,547166.0
2021-07-08 12:40:00,52.82,52.83,52.8,52.83,686020.0,47.8516,47.8606,47.8335,47.8606,686020.0
2021-07-08 12:50:00,52.83,52.83,52.77,52.78,711799.0,47.8606,47.8606,47.8063,47.8153,711799.0
2021-07-08 13:00:00,52.78,52.82,52.77,52.8,753927.0,47.8153,47.8516,47.8063,47.8335,753927.0
2021-07-08 13:10:00,52.8,52.81,52.74,52.75,648583.0,47.8335,47.8425,47.7791,47.7882,648583.0
2021-07-08 13:20:00,52.75,52.79,52.74,52.78,274577.0,47.7882,47.8244,47.7791,47.8153,274577.0
2021-07-08 13:30:00,52.78,52.8,52.77,52.8,350622.0,47.8153,47.8335,47.8063,47.8335,350622.0
2021-07-08 13:40:00,52.8,52.82,52.79,52.79,212828.0,47.8335,47.8516,47.8244,47.8244,212828.0
2021-07-08 13:50:00,52.8,52.8,52.77,52.78,422849.0,47.8335,47.8335,47.8063,47.8153,422849.0
2021-07-08 14:00:00,52.79,52.8,52.75,52.75,1550485.0,47.8244,47.8335,47.7882,47.7882,1550485.0
2021-07-08 14:10:00,52.76,52.79,52.72,52.73,284832.0,47.7972,47.8244,47.761,47.77,284832.0
2021-07-08 14:20:00,52.73,52.73,52.68,52.71,684356.0,47.77,47.77,47.7248,47.7519,684356.0
2021-07-08 14:30:00,52.7,52.73,52.68,52.7,130525.0,47.7429,47.77,47.7248,47.7429,130525.0
2021-07-08 14:40:00,52.7,52.74,52.7,52.72,712357.0,47.7429,47.7791,47.7429,47.761,712357.0
2021-07-08 14:50:00,52.72,52.77,52.71,52.74,389991.0,47.761,47.8063,47.7519,47.7791,389991.0
2021-07-08 15:00:00,52.74,52.76,52.71,52.73,583889.0,47.7791,47.7972,47.7519,47.77,583889.0
2021-07-08 15:10:00,52.73,52.74,52.67,52.69,402965.0,47.77,47.7791,47.7157,47.7338,402965.0
2021-07-08 15:20:00,52.69,52.72,52.66,52.7,785219.0,47.7338,47.761,47.7066,47.7429,785219.0
2021-07-08 15:30:00,52.7,52.74,52.69,52.73,1020523.0,47.7429,47.7791,47.7338,47.77,1020523.0
2021-07-08 15:40:00,52.72,52.73,52.62,52.62,1540697.0,47.761,47.77,47.6704,47.6704,1540697.0
2021-07-08 15:50:00,52.62,52.7,52.6,52.64,4997806.0,47.6704,47.7429,47.6523,47.6885,4997806.0
2021-07-09 09:30:00,53.23,53.24,53.09,53.16,2746706.0,48.223,48.2321,48.0962,48.1596,2746706.0
2021-07-09 09:40:00,53.16,53.22,53.14,53.16,1540038.0,48.1596,48.214,48.1415,48.1596,1540038.0
2021-07-09 09:50:00,53.16,53.23,53.16,53.21,780523.0,48.1596,48.223,48.1596,48.2049,780523.0
2021-07-09 10:00:00,53.21,53.27,53.19,53.25,1066436.0,48.2049,48.2593,48.1868,48.2411,1066436.0
2021-07-09 10:10:00,53.26,53.3,53.25,53.3,377183.0,48.2502,48.2864,48.2411,48.2864,377183.0
2021-07-09 10:20:00,53.3,53.31,53.27,53.28,256532.0,48.2864,48.2955,48.2593,48.2683,256532.0
2021-07-09 10:30:00,53.28,53.31,53.25,53.3,336018.0,48.2683,48.2955,48.2411,48.2864,336018.0
2021-07-09 10:40:00,53.3,53.33,53.3,53.32,413063.0,48.2864,48.3136,48.2864,48.3046,413063.0
2021-07-09 10:50:00,53.33,53.35,53.32,53.34,282987.0,48.3136,48.3317,48.3046,48.3227,282987.0
2021-07-09 11:00:00,53.34,53.39,53.34,53.38,481169.0,48.3227,48.368,48.3227,48.3589,481169.0
2021-07-09 11:10:00,53.38,53.39,53.35,53.39,520155.0,48.3589,48.368,48.3317,48.368,520155.0
2021-07-09 11:20:00,53.39,53.4,53.37,53.39,680357.0,48.368,48.377,48.3498,48.368,680357.0
2021-07-09 11:30:00,53.4,53.4,53.37,53.39,417400.0,48.377,48.377,48.3498,48.368,417400.0
2021-07-09 11:40:00,53.38,53.41,53.38,53.4,154291.0,48.3589,48.3861,48.3589,48.377,154291.0
2021-07-09 11:50:00,53.4,53.4,53.37,53.38,655644.0,48.377,48.377,48.3498,48.3589,655644.0
2021-07-09 12:00:00,53.38,53.44,53.37,53.44,296357.0,48.3589,48.4133,48.3498,48.4133,296357.0
2021-07-09 12:10:00,53.44,53.47,53.43,53.46,497561.0,48.4133,48.4404,48.4042,48.4314,497561.0
2021-07-09 12:20:00,53.46,53.47,53.45,53.46,603235.0,48.4314,48.4404,48.4223,48.4314,603235.0
2021-07-09 12:30:00,53.45,53.46,53.43,53.44,414315.0,48.4223,48.4314,48.4042,48.4133,414315.0
2021-07-09 12:40:00,53.44,53.46,53.42,53.46,219507.0,48.4133,48.4314,48.3951,48.4314,219507.0
2021-07-09 12:50:00,53.46,53.46,53.44,53.45,265482.0,48.4314,48.4314,48.4133,48.4223,265482.0
2021-07-09 13:00:00,53.45,53.46,53.44,53.45,661547.0,48.4223,48.4314,48.4133,48.4223,661547.0
2021-07-09 13:10:00,53.45,53.47,53.45,53.47,356592.0,48.4223,48.4404,48.4223,48.4404,356592.0
2021-07-09 13:20:00,53.47,53.47,53.46,53.47,312987.0,48.4404,48.4404,48.4314,48.4404,312987.0
2021-07-09 13:30:00,53.46,53.47,53.46,53.47,118267.0,48.4314,48.4404,48.4314,48.4404,118267.0
2021-07-09 13:40:00,53.47,53.49,53.46,53.49,266677.0,48.4404,48.4586,48.4314,48.4586,266677.0
2021-07-09 13:50:00,53.48,53.51,53.48,53.51,263121.0,48.4495,48.4767,48.4495,48.4767,263121.0
2021-07-09 14:00:00,53.51,53.52,53.5,53.52,238594.0,48.4767,48.4857,48.4676,48.4857,238594.0
2021-07-09 14:10:00,53.52,53.54,53.51,53.53,368210.0,48.4857,48.5039,48.4767,48.4948,368210.0
2021-07-09 14:20:00,53.53,53.54,53.52,53.53,185943.0,48.4948,48.5039,48.4857,48.4948,185943.0
2021-07-09 14:30:00,53.54,53.55,53.53,53.55,172178.0,48.5039,48.5129,48.4948,48.5129,172178.0
2021-07-09 14:40:00,53.55,53.56,53.54,53.56,186885.0,48.5129,48.522,48.5039,48.522,186885.0
2021-07-09 14:50:00,53.55,53.56,53.55,53.56,98488.0,48.5129,48.522,48.5129,48.522,98488.0
2021-07-09 15:00:00,53.56,53.57,53.53,53.55,669005.0,48.522,48.531,48.4948,48.5129,669005.0
2021-07-09 15:10:00,53.55,53.56,53.54,53.55,98311.0,48.5129,48.522,48.5039,48.5129,98311.0
2021-07-09 15:20:00,53.55,53.56,53.52,53.53,366785.0,48.5129,48.522,48.4857,48.4948,366785.0
2021-07-09 15:30:00,53.52,53.53,53.51,53.52,440806.0,48.4857,48.4948,48.4767,48.4857,440806.0
2021-07-09 15:40:00,53.52,53.54,53.5,53.52,1059684.0,48.4857,48.5039,48.4676,48.4857,1059684.0
2021-07-09 15:50:00,53.52,53.56,53.51,53.55,3168365.0,48.4857,48.522,48.4767,48.5129,3168365.0
2021-07-12 09:30:00,53.38,53.41,53.31,53.32,1418534.0,48.3589,48.3861,48.2955,48.3046,1418534.0
2021-07-12 09:40:00,53.32,53.41,53.28,53.38,933466.0,48.3046,48.3861,48.2683,48.3589,933466.0
2021-07-12 09:50:00,53.37,53.45,53.34,53.41,3296873.0,48.3498,48.4223,48.3227,48.3861,3296873.0
2021-07-12 10:00:00,53.41,53.41,53.31,53.35,438780.0,48.3861,48.3861,48.2955,48.3317,438780.0
2021-07-12 10:10:00,53.34,53.36,53.31,53.33,377402.0,48.3227,48.3408,48.2955,48.3136,377402.0
2021-07-12 10:20:00,53.33,53.4,53.29,53.38,807388.0,48.3136,48.377,48.2774,48.3589,807388.0
2021-07-12 10:30:00,53.39,53.45,53.38,53.45,410747.0,48.368,48.4223,48.3589,48.4223,410747.0
2021-07-12 10:40:00,53.45,53.48,53.42,53.43,739388.0,48.4223,48.4495,48.3951,48.4042,739388.0
2021-07-12 10:50:00,53.43,53.49,53.42,53.46,141042.0,48.4042,48.4586,48.3951,48.4314,141042.0
2021-07-12 11:00:00,53.46,53.48,53.45,53.48,283967.0,48.4314,48.4495,48.4223,48.4495,283967.0
2021-07-12 11:10:00,53.48,53.49,53.46,53.46,273948.0,48.4495,48.4586,48.4314,48.4314,273948.0
2021-07-12 11:20:00,53.47,53.49,53.44,53.47,234698.0,48.4404,48.4586,48.4133,48.4404,234698.0
2021-07-12 11:30:00,53.47,53.49,53.46,53.48,341361.0,48.4404,48.4586,48.4314,48.4495,341361.0
2021-07-12 11:40:00,53.48,53.49,53.46,53.47,196702.0,48.4495,48.4586,48.4314,48.4404,196702.0
2021-07-12 11:50:00,53.47,53.52,53.46,53.51,193299.0,48.4404,48.4857,48.4314,48.4767,193299.0
2021-07-12 12:00:00,53.51,53.54,53.5,53.51,260680.0,48.4767,48.5039,48.4676,48.4767,260680.0
2021-07-12 12:10:00,53.51,53.55,53.51,53.54,201408.0,48.4767,48.5129,48.4767,48.5039,201408.0
2021-07-12 12:20:00,53.55,53.56,53.51,53.53,170820.0,48.5129,48.522,48.4767,48.4948,170820.0
2021-07-12 12:30:00,53.53,53.57,53.52,53.56,486067.0,48.4948,48.531,48.4857,48.522,486067.0
2021-07-12 12:40:00,53.56,53.59,53.55,53.59,89418.0,48.522,48.5492,48.5129,48.5492,89418.0
2021-07-12 12:50:00,53.58,53.59,53.55,53.56,69251.0,48.5401,48.5492,48.5129,48.522,69251.0
2021-07-12 13:00:00,53.56,53.59,53.56,53.57,103518.0,48.522,48.5492,48.522,48.531,103518.0
2021-07-12 13:10:00,53.57,53.57,53.56,53.57,168011.0,48.531,48.531,48.522,48.531,168011.0
2021-07-12 13:20:00,53.57,53.58,53.56,53.57,100897.0,48.531,48.5401,48.522,48.531,100897.0
2021-07-12 13:30:00,53.57,53.58,53.56,53.58,83280.0,48.531,48.5401,48.522,48.5401,83280.0
2021-07-12 13:40:00,53.58,53.58,53.54,53.55,101500.0,48.5401,48.5401,48.5039,48.5129,101500.0
2021-07-12 13:50:00,53.55,53.58,53.54,53.57,145050.0,48.5129,48.5401,48.5039,48.531,145050.0
2021-07-12 14:00:00,53.57,53.58,53.56,53.58,154729.0,48.531,48.5401,48.522,48.5401,154729.0
2021-07-12 14:10:00,53.58,53.59,53.57,53.58,128436.0,48.5401,48.5492,48.531,48.5401,128436.0
2021-07-12 14:20:00,53.57,53.59,53.57,53.58,110363.0,48.531,48.5492,48.531,48.5401,110363.0
2021-07-12 14:30:00,53.58,53.6,53.57,53.57,214558.0,48.5401,48.5582,48.531,48.531,214558.0
2021-07-12 14:40:00,53.58,53.58,53.56,53.58,276421.0,48.5401,48.5401,48.522,48.5401,276421.0
2021-07-12 14:50:00,53.58,53.58,53.57,53.58,116966.0,48.5401,48.5401,48.531,48.5401,116966.0
2021-07-12 15:00:00,53.57,53.6,53.57,53.59,129331.0,48.531,48.5582,48.531,48.5492,129331.0
2021-07-12 15:10:00,53.6,53.61,53.59,53.61,389014.0,48.5582,48.5673,48.5492,48.5673,389014.0
2021-07-12 15:20:00,53.61,53.63,53.6,53.62,343255.0,48.5673,48.5854,48.5582,48.5763,343255.0
2021-07-12 15:30:00,53.62,53.63,53.61,53.63,527882.0,48.5763,48.5854,48.5673,48.5854,527882.0
2021-07-12 15:40:00,53.63,53.63,53.58,53.59,698717.0,48.5854,48.5854,48.5401,48.5492,698717.0
2021-07-12 15:50:00,53.59,53.63,53.57,53.62,1921825.0,48.5492,48.5854,48.531,48.5763,1921825.0
2021-07-13 09:30:00,53.69,53.81,53.65,53.68,2337160.0,48.6397,48.7485,48.6035,48.6307,2337160.0
2021-07-13 09:40:00,53.68,53.85,53.68,53.85,2019384.0,48.6307,48.7847,48.6307,48.7847,2019384.0
2021-07-13 09:50:00,53.85,53.88,53.8,53.8,712683.0,48.7847,48.8119,48.7394,48.7394,712683.0
2021-07-13 10:00:00,53.8,53.87,53.8,53.84,378395.0,48.7394,48.8028,48.7394,48.7756,378395.0
2021-07-13 10:10:00,53.84,53.88,53.81,53.87,140460.0,48.7756,48.8119,48.7485,48.8028,140460.0
2021-07-13 10:20:00,53.88,53.95,53.84,53.95,746223.0,48.8119,48.8753,48.7756,48.8753,746223.0
2021-07-13 10:30:00,53.95,53.96,53.91,53.92,568435.0,48.8753,48.8844,48.8391,48.8481,568435.0
2021-07-13 10:40:00,53.92,53.93,53.84,53.88,517729.0,48.8481,48.8572,48.7756,48.8119,517729.0
2021-07-13 10:50:00,53.88,53.91,53.85,53.86,718779.0,48.8119,48.8391,48.7847,48.7938,718779.0
2021-07-13 11:00:00,53.86,53.88,53.85,53.86,591140.0,48.7938,48.8119,48.7847,48.7938,591140.0
2021-07-13 11:10:00,53.87,53.89,53.86,53.88,181673.0,48.8028,48.8209,48.7938,48.8119,181673.0
2021-07-13 11:20:00,53.89,53.9,53.87,53.9,274399.0,48.8209,48.83,48.8028,48.83,274399.0
2021-07-13 11:30:00,53.89,53.96,53.89,53.96,652208.0,48.8209,48.8844,48.8209,48.8844,652208.0
2021-07-13 11:40:00,53.96,53.96,53.94,53.95,245510.0,48.8844,48.8844,48.8662,48.8753,245510.0
2021-07-13 11:50:00,53.95,53.97,53.94,53.96,663465.0,48.8753,48.8934,48.8662,48.8844,663465.0
2021-07-13 12:00:00,53.97,53.98,53.93,53.94,224872.0,48.8934,48.9025,48.8572,48.8662,224872.0
2021-07-13 12:10:00,53.93,53.94,53.91,53.94,274067.0,48.8572,48.8662,48.8391,48.8662,274067.0
2021-07-13 12:20:00,53.94,53.95,53.92,53.93,137364.0,48.8662,48.8753,48.8481,48.8572,137364.0
2021-07-13 12:30:00,53.94,53.96,53.93,53.96,276324.0,48.8662,48.8844,48.8572,48.8844,276324.0
2021-07-13 12:40:00,53.96,53.99,53.94,53.98,278413.0,48.8844,48.9115,48.8662,48.9025,278413.0
2021-07-13 12:50:00,53.98,53.99,53.94,53.96,290465.0,48.9025,48.9115,48.8662,48.8844,290465.0
2021-07-13 13:00:00,53.96,53.97,53.9,53.93,252324.0,48.8844,48.8934,48.83,48.8572,252324.0
2021-07-13 13:10:00,53.94,53.94,53.76,53.77,1373136.0,48.8662,48.8662,48.7032,48.7122,1373136.0
2021-07-13 13:20:00,53.77,53.85,53.76,53.83,1146120.0,48.7122,48.7847,48.7032,48.7666,1146120.0
2021-07-13 13:30:00,53.83,53.84,53.77,53.79,406464.0,48.7666,48.7756,48.7122,48.7303,406464.0
2021-07-13 13:40:00,53.79,53.82,53.73,53.77,383065.0,48.7303,48.7575,48.676,48.7122,383065.0
2021-07-13 13:50:00,53.76,53.8,53.74,53.78,219998.0,48.7032,48.7394,48.685,48.7213,219998.0
2021-07-13 14:00:00,53.78,53.78,53.67,53.74,378998.0,48.7213,48.7213,48.6216,48.685,378998.0
2021-07-13 14:10:00,53.74,53.77,53.72,53.76,262615.0,48.685,48.7122,48.6669,48.7032,262615.0
2021-07-13 14:20:00,53.76,53.81,53.74,53.79,240695.0,48.7032,48.7485,48.685,48.7303,240695.0
2021-07-13 14:30:00,53.79,53.82,53.77,53.79,153625.0,48.7303,48.7575,48.7122,48.7303,153625.0
2021-07-13 14:40:00,53.79,53.79,53.72,53.75,209514.0,48.7303,48.7303,48.6669,48.6941,209514.0
2021-07-13 14:50:00,53.75,53.78,53.72,53.78,103278.0,48.6941,48.7213,48.6669,48.7213,103278.0
2021-07-13 15:00:00,53.77,53.78,53.73,53.73,206158.0,48.7122,48.7213,48.676,48.676,206158.0
2021-07-13 15:10:00,53.74,53.74,53.71,53.73,567262.0,48.685,48.685,48.6579,48.676,567262.0
2021-07-13 15:20:00,53.73,53.73,53.7,53.71,454465.0,48.676,48.676,48.6488,48.6579,454465.0
2021-07-13 15:30:00,53.71,53.72,53.66,53.71,591745.0,48.6579,48.6669,48.6126,48.6579,591745.0
2021-07-13 15:40:00,53.71,53.75,53.68,53.68,813170.0,48.6579,48.6941,48.6307,48.6307,813170.0
2021-07-13 15:50:00,53.68,53.69,53.64,53.66,3857996.0,48.6307,48.6397,48.5945,48.6126,3857996.0
2021-07-14 09:30:00,54.13,54.19,54.04,54.05,2957951.0,49.0384,49.0927,48.9568,48.9659,2957951.0
2021-07-14 09:40:00,54.05,54.05,53.94,53.95,578011.0,48.9659,48.9659,48.8662,48.8753,578011.0
2021-07-14 09:50:00,53.95,54.01,53.94,53.97,544751.0,48.8753,48.9296,48.8662,48.8934,544751.0
2021-07-14 10:00:00,53.98,54.02,53.95,54.0,565967.0,48.9025,48.9387,48.8753,48.9206,565967.0
2021-07-14 10:10:00,54.0,54.02,53.95,54.02,411795.0,48.9206,48.9387,48.8753,48.9387,411795.0
2021-07-14 10:20:00,54.01,54.03,53.91,53.92,809365.0,48.9296,48.9478,48.8391,48.8481,809365.0
2021-07-14 10:30:00,53.93,53.93,53.86,53.89,592117.0,48.8572,48.8572,48.7938,48.8209,592117.0
2021-07-14 10:40:00,53.89,53.95,53.88,53.95,465964.0,48.8209,48.8753,48.8119,48.8753,465964.0
2021-07-14 10:50:00,53.95,53.97,53.93,53.94,385225.0,48.8753,48.8934,48.8572,48.8662,385225.0
2021-07-14 11:00:00,53.94,53.96,53.92,53.94,467388.0,48.8662,48.8844,48.8481,48.8662,467388.0
2021-07-14 11:10:00,53.93,53.96,53.91,53.96,168806.0,48.8572,48.8844,48.8391,48.8844,168806.0
2021-07-14 11:20:00,53.96,53.98,53.86,53.89,306895.0,48.8844,48.9025,48.7938,48.8209,306895.0
2021-07-14 11:30:00,53.9,53.91,53.85,53.86,342434.0,48.83,48.8391,48.7847,48.7938,342434.0
2021-07-14 11:40:00,53.86,53.86,53.8,53.83,500383.0,48.7938,48.7938,48.7394,48.7666,500383.0
2021-07-14 11:50:00,53.83,53.84,53.77,53.84,309681.0,48.7666,48.7756,48.7122,48.7756,309681.0
2021-07-14 12:00:00,53.83,53.93,53.82,53.91,451762.0,48.7666,48.8572,48.7575,48.8391,451762.0
2021-07-14 12:10:00,53.91,53.92,53.88,53.91,181420.0,48.8391,48.8481,48.8119,48.8391,181420.0
2021-07-14 12:20:00,53.92,53.96,53.91,53.96,86048.0,48.8481,48.8844,48.8391,48.8844,86048.0
2021-07-14 12:30:00,53.96,53.99,53.95,53.98,108127.0,48.8844,48.9115,48.8753,48.9025,108127.0
2021-07-14 12:40:00,53.98,54.01,53.94,53.94,465311.0,48.9025,48.9296,48.8662,48.8662,465311.0
2021-07-14 12:50:00,53.95,54.0,53.94,53.99,234673.0,48.8753,48.9206,48.8662,48.9115,234673.0
2021-07-14 13:00:00,53.99,54.0,53.95,53.96,249094.0,48.9115,48.9206,48.8753,48.8844,249094.0
2021-07-14 13:10:00,53.96,53.96,53.9,53.91,176437.0,48.8844,48.8844,48.83,48.8391,176437.0
2021-07-14 13:20:00,53.91,53.94,53.91,53.94,188468.0,48.8391,48.8662,48.8391,48.8662,188468.0
2021-07-14 13:30:00,53.94,53.97,53.93,53.97,88642.0,48.8662,48.8934,48.8572,48.8934,88642.0
2021-07-14 13:40:00,53.97,53.98,53.96,53.97,40395.0,48.8934,48.9025,48.8844,48.8934,40395.0
2021-07-14 13:50:00,53.96,53.97,53.93,53.93,82692.0,48.8844,48.8934,48.8572,48.8572,82692.0
2021-07-14 14:00:00,53.94,53.97,53.92,53.93,126172.0,48.8662,48.8934,48.8481,48.8572,126172.0
2021-07-14 14:10:00,53.92,53.99,53.92,53.98,215870.0,48.8481,48.9115,48.8481,48.9025,215870.0
2021-07-14 14:20:00,53.99,54.01,53.97,53.99,164079.0,48.9115,48.9296,48.8934,48.9115,164079.0
2021-07-14 14:30:00,54.0,54.0,53.98,53.99,201486.0,48.9206,48.9206,48.9025,48.9115,201486.0
2021-07-14 14:40:00,53.98,53.99,53.96,53.98,208598.0,48.9025,48.9115,48.8844,48.9025,208598.0
2021-07-14 14:50:00,53.98,53.99,53.97,53.97,74345.0,48.9025,48.9115,48.8934,48.8934,74345.0
2021-07-14 15:00:00,53.97,53.99,53.96,53.98,275805.0,48.8934,48.9115,48.8844,48.9025,275805.0
2021-07-14 15:10:00,53.98,53.99,53.92,53.95,167918.0,48.9025,48.9115,48.8481,48.8753,167918.0
2021-07-14 15:20:00,53.95,53.97,53.92,53.94,134901.0,48.8753,48.8934,48.8481,48.8662,134901.0
2021-07-14 15:30:00,53.94,53.97,53.92,53.92,386122.0,48.8662,48.8934,48.8481,48.8481,386122.0
2021-07-14 15:40:00,53.92,53.97,53.91,53.95,689890.0,48.8481,48.8934,48.8391,48.8753,689890.0
2021-07-14 15:50:00,53.95,53.95,53.88,53.91,2292658.0,48.8753,48.8753,48.8119,48.8391,2292658.0
2021-07-15 09:30:00,54.1,54.13,54.03,54.03,1465026.0,49.0112,49.0384,48.9478,48.9478,1465026.0
2021-07-15 09:40:00,54.03,54.19,54.02,54.19,729594.0,48.9478,49.0927,48.9387,49.0927,729594.0
2021-07-15 09:50:00,54.18,54.27,54.12,54.25,744765.0,49.0837,49.1652,49.0293,49.1471,744765.0
2021-07-15 10:00:00,54.25,54.28,54.22,54.27,498390.0,49.1471,49.1743,49.1199,49.1652,498390.0
2021-07-15 10:10:00,54.28,54.29,54.17,54.17,537382.0,49.1743,49.1833,49.0746,49.0746,537382.0
2021-07-15 10:20:00,54.17,54.2,54.09,54.1,532132.0,49.0746,49.1018,49.0021,49.0112,532132.0
2021-07-15 10:30:00,54.11,54.21,54.11,54.19,283438.0,49.0202,49.1108,49.0202,49.0927,283438.0
2021-07-15 10:40:00,54.19,54.19,54.08,54.1,362570.0,49.0927,49.0927,48.9931,49.0112,362570.0
2021-07-15 10:50:00,54.09,54.14,54.06,54.09,2621001.0,49.0021,49.0474,48.9749,49.0021,2621001.0
2021-07-15 11:00:00,54.1,54.14,54.05,54.12,557817.0,49.0112,49.0474,48.9659,49.0293,557817.0
2021-07-15 11:10:00,54.12,54.15,54.09,54.12,418579.0,49.0293,49.0565,49.0021,49.0293,418579.0
2021-07-15 11:20:00,54.12,54.14,54.1,54.11,298105.0,49.0293,49.0474,49.0112,49.0202,298105.0
2021-07-15 11:30:00,54.12,54.16,54.11,54.14,503304.0,49.0293,49.0655,49.0202,49.0474,503304.0
2021-07-15 11:40:00,54.14,54.14,54.1,54.11,673010.0,49.0474,49.0474,49.0112,49.0202,673010.0
2021-07-15 11:50:00,54.11,54.14,54.05,54.06,774407.0,49.0202,49.0474,48.9659,48.9749,774407.0
2021-07-15 12:00:00,54.06,54.08,53.98,53.99,784414.0,48.9749,48.9931,48.9025,48.9115,784414.0
2021-07-15 12:10:00,53.98,54.0,53.95,53.99,1085877.0,48.9025,48.9206,48.8753,48.9115,1085877.0
2021-07-15 12:20:00,53.99,54.03,53.98,54.01,335456.0,48.9115,48.9478,48.9025,48.9296,335456.0
2021-07-15 12:30:00,54.01,54.05,53.98,54.03,1205371.0,48.9296,48.9659,48.9025,48.9478,1205371.0
2021-07-15 12:40:00,54.03,54.06,54.02,54.03,281356.0,48.9478,48.9749,48.9387,48.9478,281356.0
2021-07-15 12:50:00,54.04,54.07,54.02,54.05,336554.0,48.9568,48.984,48.9387,48.9659,336554.0
2021-07-15 13:00:00,54.05,54.06,54.01,54.02,378201.0,48.9659,48.9749,48.9296,48.9387,378201.0
2021-07-15 13:10:00,54.02,54.04,53.96,53.99,621318.0,48.9387,48.9568,48.8844,48.9115,621318.0
2021-07-15 13:20:00,53.98,54.04,53.98,54.03,616895.0,48.9025,48.9568,48.9025,48.9478,616895.0
2021-07-15 13:30:00,54.02,54.02,53.95,53.97,932222.0,48.9387,48.9387,48.8753,48.8934,932222.0
2021-07-15 13:40:00,53.97,53.98,53.93,53.96,248984.0,48.8934,48.9025,48.8572,48.8844,248984.0
2021-07-15 13:50:00,53.96,53.97,53.9,53.9,721438.0,48.8844,48.8934,48.83,48.83,721438.0
2021-07-15 14:00:00,53.89,53.96,53.88,53.94,413715.0,48.8209,48.8844,48.8119,48.8662,413715.0
2021-07-15 14:10:00,53.94,53.97,53.91,53.96,180018.0,48.8662,48.8934,48.8391,48.8844,180018.0
2021-07-15 14:20:00,53.97,54.01,53.96,53.98,365518.0,48.8934,48.9296,48.8844,48.9025,365518.0
2021-07-15 14:30:00,53.99,54.0,53.96,53.98,190053.0,48.9115,48.9206,48.8844,48.9025,190053.0
2021-07-15 14:40:00,53.98,54.02,53.96,54.01,376426.0,48.9025,48.9387,48.8844,48.9296,376426.0
2021-07-15 14:50:00,54.01,54.05,54.01,54.04,520321.0,48.9296,48.9659,48.9296,48.9568,520321.0
2021-07-15 15:00:00,54.04,54.07,54.03,54.05,179553.0,48.9568,48.984,48.9478,48.9659,179553.0
2021-07-15 15:10:00,54.04,54.05,54.01,54.03,246385.0,48.9568,48.9659,48.9296,48.9478,246385.0
2021-07-15 15:20:00,54.03,54.05,54.0,54.05,711171.0,48.9478,48.9659,48.9206,48.9659,711171.0
2021-07-15 15:30:00,54.05,54.07,54.03,54.03,729667.0,48.9659,48.984,48.9478,48.9478,729667.0
2021-07-15 15:40:00,54.04,54.04,54.0,54.0,1550848.0,48.9568,48.9568,48.9206,48.9206,1550848.0
2021-07-15 15:50:00,54.0,54.06,53.97,54.02,3339343.0,48.9206,48.9749,48.8934,48.9387,3339343.0
2021-07-16 09:30:00,54.08,54.12,53.99,54.0,1031827.0,48.9931,49.0293,48.9115,48.9206,1031827.0
2021-07-16 09:40:00,53.99,53.99,53.83,53.84,875801.0,48.9115,48.9115,48.7666,48.7756,875801.0
2021-07-16 09:50:00,53.83,53.88,53.82,53.85,350375.0,48.7666,48.8119,48.7575,48.7847,350375.0
2021-07-16 10:00:00,53.85,53.86,53.75,53.76,512489.0,48.7847,48.7938,48.6941,48.7032,512489.0
2021-07-16 10:10:00,53.76,53.77,53.7,53.76,573330.0,48.7032,48.7122,48.6488,48.7032,573330.0
2021-07-16 10:20:00,53.77,53.77,53.65,53.67,1603046.0,48.7122,48.7122,48.6035,48.6216,1603046.0
2021-07-16 10:30:00,53.67,53.78,53.66,53.74,865491.0,48.6216,48.7213,48.6126,48.685,865491.0
2021-07-16 10:40:00,53.74,53.75,53.7,53.72,393200.0,48.685,48.6941,48.6488,48.6669,393200.0
2021-07-16 10:50:00,53.73,53.78,53.73,53.76,571089.0,48.676,48.7213,48.676,48.7032,571089.0
2021-07-16 11:00:00,53.76,53.77,53.7,53.74,310673.0,48.7032,48.7122,48.6488,48.685,310673.0
2021-07-16 11:10:00,53.74,53.76,53.68,53.72,301712.0,48.685,48.7032,48.6307,48.6669,301712.0
2021-07-16 11:20:00,53.72,53.74,53.69,53.69,360844.0,48.6669,48.685,48.6397,48.6397,360844.0
2021-07-16 11:30:00,53.69,53.74,53.68,53.73,353503.0,48.6397,48.685,48.6307,48.676,353503.0
2021-07-16 11:40:00,53.73,53.74,53.67,53.7,318721.0,48.676,48.685,48.6216,48.6488,318721.0
2021-07-16 11:50:00,53.7,53.74,53.7,53.71,139387.0,48.6488,48.685,48.6488,48.6579,139387.0
2021-07-16 12:00:00,53.71,53.73,53.71,53.73,151746.0,48.6579,48.676,48.6579,48.676,151746.0
2021-07-16 12:10:00,53.73,53.77,53.72,53.77,367811.0,48.676,48.7122,48.6669,48.7122,367811.0
2021-07-16 12:20:00,53.77,53.78,53.73,53.74,412294.0,48.7122,48.7213,48.676,48.685,412294.0
2021-07-16 12:30:00,53.73,53.77,53.73,53.73,626031.0,48.676,48.7122,48.676,48.676,626031.0
2021-07-16 12:40:00,53.74,53.74,53.71,53.73,195869.0,48.685,48.685,48.6579,48.676,195869.0
2021-07-16 12:50:00,53.73,53.78,53.73,53.75,244009.0,48.676,48.7213,48.676,48.6941,244009.0
2021-07-16 13:00:00,53.75,53.79,53.74,53.78,190666.0,48.6941,48.7303,48.685,48.7213,190666.0
2021-07-16 13:10:00,53.78,53.78,53.76,53.78,229484.0,48.7213,48.7213,48.7032,48.7213,229484.0
2021-07-16 13:20:00,53.78,53.78,53.74,53.74,113777.0,48.7213,48.7213,48.685,48.685,113777.0
2021-07-16 13:30:00,53.74,53.75,53.7,53.71,306860.0,48.685,48.6941,48.6488,48.6579,306860.0
2021-07-16 13:40:00,53.7,53.71,53.67,53.69,206520.0,48.6488,48.6579,48.6216,48.6397,206520.0
2021-07-16 13:50:00,53.69,53.7,53.66,53.67,392102.0,48.6397,48.6488,48.6126,48.6216,392102.0
2021-07-16 14:00:00,53.67,53.67,53.62,53.65,165401.0,48.6216,48.6216,48.5763,48.6035,165401.0
2021-07-16 14:10:00,53.65,53.67,53.62,53.66,227406.0,48.6035,48.6216,48.5763,48.6126,227406.0
2021-07-16 14:20:00,53.66,53.67,53.63,53.64,97326.0,48.6126,48.6216,48.5854,48.5945,97326.0
2021-07-16 14:30:00,53.64,53.66,53.61,53.62,184490.0,48.5945,48.6126,48.5673,48.5763,184490.0
2021-07-16 14:40:00,53.62,53.64,53.6,53.62,144179.0,48.5763,48.5945,48.5582,48.5763,144179.0
2021-07-16 14:50:00,53.62,53.62,53.59,53.59,74595.0,48.5763,48.5763,48.5492,48.5492,74595.0
2021-07-16 15:00:00,53.59,53.6,53.54,53.57,534606.0,48.5492,48.5582,48.5039,48.531,534606.0
2021-07-16 15:10:00,53.57,53.61,53.53,53.61,427331.0,48.531,48.5673,48.4948,48.5673,427331.0
2021-07-16 15:20:00,53.6,53.6,53.51,53.52,507251.0,48.5582,48.5582,48.4767,48.4857,507251.0
2021-07-16 15:30:00,53.52,53.55,53.51,53.53,391206.0,48.4857,48.5129,48.4767,48.4948,391206.0
2021-07-16 15:40:00,53.53,53.55,53.48,53.49,786044.0,48.4948,48.5129,48.4495,48.4586,786044.0
2021-07-16 15:50:00,53.49,53.6,53.49,53.6,4539667.0,48.4586,48.5582,48.4586,48.5582,4539667.0
2021-07-19 09:30:00,52.75,52.79,52.62,52.64,1558410.0,47.7882,47.8244,47.6704,47.6885,1558410.0
2021-07-19 09:40:00,52.64,52.73,52.55,52.67,2732560.0,47.6885,47.77,47.607,47.7157,2732560.0
2021-07-19 09:50:00,52.66,52.68,52.52,52.56,1798921.0,47.7066,47.7248,47.5798,47.616,1798921.0
2021-07-19 10:00:00,52.56,52.57,52.45,52.46,844477.0,47.616,47.6251,47.5164,47.5254,844477.0
2021-07-19 10:10:00,52.45,52.53,52.43,52.51,1412593.0,47.5164,47.5889,47.4983,47.5707,1412593.0
2021-07-19 10:20:00,52.5,52.55,52.46,52.54,736089.0,47.5617,47.607,47.5254,47.5979,736089.0
2021-07-19 10:30:00,52.53,52.53,52.42,52.48,1055401.0,47.5889,47.5889,47.4892,47.5436,1055401.0
2021-07-19 10:40:00,52.47,52.63,52.47,52.63,439431.0,47.5345,47.6795,47.5345,47.6795,439431.0
2021-07-19 10:50:00,52.63,52.64,52.48,52.55,1143390.0,47.6795,47.6885,47.5436,47.607,1143390.0
2021-07-19 11:00:00,52.56,52.65,52.52,52.64,630440.0,47.616,47.6976,47.5798,47.6885,630440.0
2021-07-19 11:10:00,52.64,52.64,52.6,52.63,537960.0,47.6885,47.6885,47.6523,47.6795,537960.0
2021-07-19 11:20:00,52.63,52.63,52.55,52.56,546961.0,47.6795,47.6795,47.607,47.616,546961.0
2021-07-19 11:30:00,52.57,52.66,52.56,52.59,493668.0,47.6251,47.7066,47.616,47.6432,493668.0
2021-07-19 11:40:00,52.6,52.66,52.58,52.64,251465.0,47.6523,47.7066,47.6342,47.6885,251465.0
2021-07-19 11:50:00,52.64,52.71,52.63,52.67,584435.0,47.6885,47.7519,47.6795,47.7157,584435.0
2021-07-19 12:00:00,52.67,52.67,52.58,52.59,451151.0,47.7157,47.7157,47.6342,47.6432,451151.0
2021-07-19 12:10:00,52.58,52.63,52.57,52.61,309905.0,47.6342,47.6795,47.6251,47.6613,309905.0
2021-07-19 12:20:00,52.61,52.65,52.57,52.58,220295.0,47.6613,47.6976,47.6251,47.6342,220295.0
2021-07-19 12:30:00,52.57,52.57,52.47,52.48,823034.0,47.6251,47.6251,47.5345,47.5436,823034.0
2021-07-19 12:40:00,52.48,52.49,52.42,52.43,767805.0,47.5436,47.5526,47.4892,47.4983,767805.0
2021-07-19 12:50:00,52.43,52.47,52.41,52.46,712392.0,47.4983,47.5345,47.4801,47.5254,712392.0
2021-07-19 13:00:00,52.45,52.5,52.44,52.49,655647.0,47.5164,47.5617,47.5073,47.5526,655647.0
2021-07-19 13:10:00,52.5,52.51,52.46,52.47,545362.0,47.5617,47.5707,47.5254,47.5345,545362.0
2021-07-19 13:20:00,52.47,52.48,52.42,52.45,406492.0,47.5345,47.5436,47.4892,47.5164,406492.0
2021-07-19 13:30:00,52.44,52.53,52.42,52.51,460554.0,47.5073,47.5889,47.4892,47.5707,460554.0
2021-07-19 13:40:00,52.51,52.52,52.47,52.48,255714.0,47.5707,47.5798,47.5345,47.5436,255714.0
2021-07-19 13:50:00,52.48,52.52,52.45,52.45,354711.0,47.5436,47.5798,47.5164,47.5164,354711.0
2021-07-19 14:00:00,52.45,52.55,52.45,52.51,240289.0,47.5164,47.607,47.5164,47.5707,240289.0
2021-07-19 14:10:00,52.51,52.57,52.5,52.57,289650.0,47.5707,47.6251,47.5617,47.6251,289650.0
2021-07-19 14:20:00,52.57,52.58,52.53,52.58,220402.0,47.6251,47.6342,47.5889,47.6342,220402.0
2021-07-19 14:30:00,52.58,52.59,52.47,52.5,301260.0,47.6342,47.6432,47.5345,47.5617,301260.0
2021-07-19 14:40:00,52.5,52.53,52.48,52.52,505566.0,47.5617,47.5889,47.5436,47.5798,505566.0
2021-07-19 14:50:00,52.51,52.55,52.46,52.49,906989.0,47.5707,47.607,47.5254,47.5526,906989.0
2021-07-19 15:00:00,52.49,52.55,52.48,52.54,226662.0,47.5526,47.607,47.5436,47.5979,226662.0
2021-07-19 15:10:00,52.54,52.57,52.47,52.48,257945.0,47.5979,47.6251,47.5345,47.5436,257945.0
2021-07-19 15:20:00,52.48,52.49,52.45,52.46,530326.0,47.5436,47.5526,47.5164,47.5254,530326.0
2021-07-19 15:30:00,52.46,52.53,52.46,52.53,926078.0,47.5254,47.5889,47.5254,47.5889,926078.0
2021-07-19 15:40:00,52.52,52.55,52.5,52.53,879693.0,47.5798,47.607,47.5617,47.5889,879693.0
2021-07-19 15:50:00,52.53,52.72,52.52,52.71,3955574.0,47.5889,47.761,47.5798,47.7519,3955574.0
2021-07-20 09:30:00,52.45,52.48,52.33,52.36,2215668.0,47.5164,47.5436,47.4077,47.4349,2215668.0
2021-07-20 09:40:00,52.36,52.52,52.33,52.5,1165384.0,47.4349,47.5798,47.4077,47.5617,1165384.0
2021-07-20 09:50:00,52.5,52.54,52.44,52.54,6789664.0,47.5617,47.5979,47.5073,47.5979,6789664.0
2021-07-20 10:00:00,52.54,52.55,52.49,52.51,572762.0,47.5979,47.607,47.5526,47.5707,572762.0
2021-07-20 10:10:00,52.51,52.66,52.51,52.66,515836.0,47.5707,47.7066,47.5707,47.7066,515836.0
2021-07-20 10:20:00,52.65,52.71,52.64,52.65,1216840.0,47.6976,47.7519,47.6885,47.6976,1216840.0
2021-07-20 10:30:00,52.66,52.67,52.59,52.61,689454.0,47.7066,47.7157,47.6432,47.6613,689454.0
2021-07-20 10:40:00,52.61,52.68,52.6,52.68,457683.0,47.6613,47.7248,47.6523,47.7248,457683.0
2021-07-20 10:50:00,52.68,52.72,52.64,52.7,525322.0,47.7248,47.761,47.6885,47.7429,525322.0
2021-07-20 11:00:00,52.7,52.71,52.64,52.7,1302506.0,47.7429,47.7519,47.6885,47.7429,1302506.0
2021-07-20 11:10:00,52.7,52.76,52.69,52.75,1728643.0,47.7429,47.7972,47.7338,47.7882,1728643.0
2021-07-20 11:20:00,52.76,52.77,52.68,52.69,437429.0,47.7972,47.8063,47.7248,47.7338,437429.0
2021-07-20 11:30:00,52.69,52.75,52.67,52.74,350871.0,47.7338,47.7882,47.7157,47.7791,350871.0
2021-07-20 11:40:00,52.75,52.79,52.74,52.78,255099.0,47.7882,47.8244,47.7791,47.8153,255099.0
2021-07-20 11:50:00,52.79,52.81,52.77,52.8,120084.0,47.8244,47.8425,47.8063,47.8335,120084.0
2021-07-20 12:00:00,52.8,52.84,52.78,52.8,192998.0,47.8335,47.8697,47.8153,47.8335,192998.0
2021-07-20 12:10:00,52.8,52.81,52.76,52.77,127872.0,47.8335,47.8425,47.7972,47.8063,127872.0
2021-07-20 12:20:00,52.77,52.78,52.73,52.78,442521.0,47.8063,47.8153,47.77,47.8153,442521.0
2021-07-20 12:30:00,52.78,52.84,52.77,52.84,1059090.0,47.8153,47.8697,47.8063,47.8697,1059090.0
2021-07-20 12:40:00,52.84,52.86,52.82,52.85,2038352.0,47.8697,47.8878,47.8516,47.8788,2038352.0
2021-07-20 12:50:00,52.85,52.89,52.84,52.88,466829.0,47.8788,47.915,47.8697,47.9059,466829.0
2021-07-20 13:00:00,52.88,52.89,52.82,52.82,494039.0,47.9059,47.915,47.8516,47.8516,494039.0
2021-07-20 13:10:00,52.82,52.86,52.8,52.82,198949.0,47.8516,47.8878,47.8335,47.8516,198949.0
2021-07-20 13:20:00,52.82,52.83,52.75,52.77,233911.0,47.8516,47.8606,47.7882,47.8063,233911.0
2021-07-20 13:30:00,52.77,52.81,52.76,52.8,461191.0,47.8063,47.8425,47.7972,47.8335,461191.0
2021-07-20 13:40:00,52.81,52.82,52.76,52.77,207148.0,47.8425,47.8516,47.7972,47.8063,207148.0
2021-07-20 13:50:00,52.76,52.81,52.76,52.8,181485.0,47.7972,47.8425,47.7972,47.8335,181485.0
2021-07-20 14:00:00,52.81,52.85,52.8,52.85,161682.0,47.8425,47.8788,47.8335,47.8788,161682.0
2021-07-20 14:10:00,52.85,52.87,52.84,52.85,174308.0,47.8788,47.8969,47.8697,47.8788,174308.0
2021-07-20 14:20:00,52.85,52.87,52.84,52.87,346357.0,47.8788,47.8969,47.8697,47.8969,346357.0
2021-07-20 14:30:00,52.87,52.89,52.87,52.88,186735.0,47.8969,47.915,47.8969,47.9059,186735.0
2021-07-20 14:40:00,52.88,52.89,52.85,52.88,185729.0,47.9059,47.915,47.8788,47.9059,185729.0
2021-07-20 14:50:00,52.89,52.91,52.88,52.91,389342.0,47.915,47.9331,47.9059,47.9331,389342.0
2021-07-20 15:00:00,52.91,52.96,52.91,52.95,272907.0,47.9331,47.9784,47.9331,47.9694,272907.0
2021-07-20 15:10:00,52.95,52.99,52.94,52.95,485686.0,47.9694,48.0056,47.9603,47.9694,485686.0
2021-07-20 15:20:00,52.95,52.97,52.93,52.97,620142.0,47.9694,47.9875,47.9512,47.9875,620142.0
2021-07-20 15:30:00,52.97,52.98,52.93,52.94,773461.0,47.9875,47.9965,47.9512,47.9603,773461.0
2021-07-20 15:40:00,52.94,52.95,52.91,52.93,784463.0,47.9603,47.9694,47.9331,47.9512,784463.0
2021-07-20 15:50:00,52.93,52.94,52.83,52.85,2855531.0,47.9512,47.9603,47.8606,47.8788,2855531.0
2021-07-21 09:30:00,52.58,52.74,52.53,52.68,1732260.0,47.6342,47.7791,47.5889,47.7248,1732260.0
2021-07-21 09:40:00,52.68,52.78,52.66,52.78,1202555.0,47.7248,47.8153,47.7066,47.8153,1202555.0
2021-07-21 09:50:00,52.78,52.88,52.78,52.84,804406.0,47.8153,47.9059,47.8153,47.8697,804406.0
2021-07-21 10:00:00,52.84,52.86,52.8,52.81,639263.0,47.8697,47.8878,47.8335,47.8425,639263.0
2021-07-21 10:10:00,52.81,52.86,52.8,52.83,635068.0,47.8425,47.8878,47.8335,47.8606,635068.0
2021-07-21 10:20:00,52.83,52.86,52.79,52.79,188590.0,47.8606,47.8878,47.8244,47.8244,188590.0
2021-07-21 10:30:00,52.79,52.84,52.75,52.83,1723032.0,47.8244,47.8697,47.7882,47.8606,1723032.0
2021-07-21 10:40:00,52.84,52.86,52.82,52.84,782636.0,47.8697,47.8878,47.8516,47.8697,782636.0
2021-07-21 10:50:00,52.85,52.87,52.81,52.85,388825.0,47.8788,47.8969,47.8425,47.8788,388825.0
2021-07-21 11:00:00,52.86,52.9,52.84,52.89,708267.0,47.8878,47.9241,47.8697,47.915,708267.0
2021-07-21 11:10:00,52.9,52.95,52.88,52.95,577925.0,47.9241,47.9694,47.9059,47.9694,577925.0
2021-07-21 11:20:00,52.94,52.97,52.9,52.91,431451.0,47.9603,47.9875,47.9241,47.9331,431451.0
2021-07-21 11:30:00,52.91,52.96,52.91,52.95,323817.0,47.9331,47.9784,47.9331,47.9694,323817.0
2021-07-21 11:40:00,52.94,52.98,52.94,52.98,152785.0,47.9603,47.9965,47.9603,47.9965,152785.0
2021-07-21 11:50:00,52.99,53.01,52.98,53.0,585948.0,48.0056,48.0237,47.9965,48.0147,585948.0
2021-07-21 12:00:00,53.0,53.05,52.99,53.05,562785.0,48.0147,48.0599,48.0056,48.0599,562785.0
2021-07-21 12:10:00,53.04,53.07,53.02,53.07,469842.0,48.0509,48.0781,48.0328,48.0781,469842.0
2021-07-21 12:20:00,53.07,53.08,53.04,53.07,228582.0,48.0781,48.0871,48.0509,48.0781,228582.0
2021-07-21 12:30:00,53.07,53.08,53.04,53.05,325921.0,48.0781,48.0871,48.0509,48.0599,325921.0
2021-07-21 12:40:00,53.05,53.08,53.05,53.05,142517.0,48.0599,48.0871,48.0599,48.0599,142517.0
2021-07-21 12:50:00,53.05,53.05,53.02,53.02,199685.0,48.0599,48.0599,48.0328,48.0328,199685.0
2021-07-21 13:00:00,53.03,53.09,53.02,53.07,243607.0,48.0418,48.0962,48.0328,48.0781,243607.0
2021-07-21 13:10:00,53.07,53.1,53.06,53.07,298676.0,48.0781,48.1052,48.069,48.0781,298676.0
2021-07-21 13:20:00,53.08,53.1,53.07,53.09,165891.0,48.0871,48.1052,48.0781,48.0962,165891.0
2021-07-21 13:30:00,53.09,53.09,53.07,53.09,120442.0,48.0962,48.0962,48.0781,48.0962,120442.0
2021-07-21 13:40:00,53.08,53.1,53.07,53.08,98081.0,48.0871,48.1052,48.0781,48.0871,98081.0
2021-07-21 13:50:00,53.09,53.1,53.06,53.07,158499.0,48.0962,48.1052,48.069,48.0781,158499.0
2021-07-21 14:00:00,53.07,53.09,53.06,53.07,169728.0,48.0781,48.0962,48.069,48.0781,169728.0
2021-07-21 14:10:00,53.07,53.07,53.03,53.04,507153.0,48.0781,48.0781,48.0418,48.0509,507153.0
2021-07-21 14:20:00,53.05,53.06,53.03,53.05,496057.0,48.0599,48.069,48.0418,48.0599,496057.0
2021-07-21 14:30:00,53.05,53.07,53.04,53.05,265136.0,48.0599,48.0781,48.0509,48.0599,265136.0
2021-07-21 14:40:00,53.05,53.08,53.04,53.07,503672.0,48.0599,48.0871,48.0509,48.0781,503672.0
2021-07-21 14:50:00,53.06,53.09,53.06,53.09,876572.0,48.069,48.0962,48.069,48.0962,876572.0
2021-07-21 15:00:00,53.09,53.14,53.08,53.14,567896.0,48.0962,48.1415,48.0871,48.1415,567896.0
2021-07-21 15:10:00,53.14,53.18,53.13,53.17,493893.0,48.1415,48.1777,48.1324,48.1687,493893.0
2021-07-21 15:20:00,53.18,53.18,53.14,53.17,434278.0,48.1777,48.1777,48.1415,48.1687,434278.0
2021-07-21 15:30:00,53.17,53.18,53.14,53.16,426958.0,48.1687,48.1777,48.1415,48.1596,426958.0
2021-07-21 15:40:00,53.16,53.18,53.11,53.11,637919.0,48.1596,48.1777,48.1143,48.1143,637919.0
2021-07-21 15:50:00,53.11,53.21,53.1,53.2,2288961.0,48.1143,48.2049,48.1052,48.1958,2288961.0
2021-07-22 09:30:00,53.35,53.37,53.24,53.29,3577419.0,48.3317,48.3498,48.2321,48.2774,3577419.0
2021-07-22 09:40:00,53.29,53.37,53.25,53.32,656746.0,48.2774,48.3498,48.2411,48.3046,656746.0
2021-07-22 09:50:00,53.32,53.37,53.27,53.28,268769.0,48.3046,48.3498,48.2593,48.2683,268769.0
2021-07-22 10:00:00,53.29,53.33,53.21,53.21,638205.0,48.2774,48.3136,48.2049,48.2049,638205.0
2021-07-22 10:10:00,53.22,53.28,53.2,53.28,303262.0,48.214,48.2683,48.1958,48.2683,303262.0
2021-07-22 10:20:00,53.28,53.28,53.22,53.27,433359.0,48.2683,48.2683,48.214,48.2593,433359.0
2021-07-22 10:30:00,53.27,53.28,53.24,53.27,118795.0,48.2593,48.2683,48.2321,48.2593,118795.0
2021-07-22 10:40:00,53.27,53.28,53.23,53.26,128637.0,48.2593,48.2683,48.223,48.2502,128637.0
2021-07-22 10:50:00,53.26,53.27,53.2,53.23,568959.0,48.2502,48.2593,48.1958,48.223,568959.0
2021-07-22 11:00:00,53.23,53.26,53.19,53.24,813182.0,48.223,48.2502,48.1868,48.2321,813182.0
2021-07-22 11:10:00,53.24,53.24,53.21,53.22,321462.0,48.2321,48.2321,48.2049,48.214,321462.0
2021-07-22 11:20:00,53.22,53.25,53.19,53.23,460566.0,48.214,48.2411,48.1868,48.223,460566.0
2021-07-22 11:30:00,53.22,53.23,53.18,53.19,574125.0,48.214,48.223,48.1777,48.1868,574125.0
2021-07-22 11:40:00,53.19,53.19,53.11,53.16,606232.0,48.1868,48.1868,48.1143,48.1596,606232.0
2021-07-22 11:50:00,53.15,53.19,53.14,53.16,321691.0,48.1505,48.1868,48.1415,48.1596,321691.0
2021-07-22 12:00:00,53.17,53.18,53.1,53.1,702927.0,48.1687,48.1777,48.1052,48.1052,702927.0
2021-07-22 12:10:00,53.11,53.14,53.08,53.11,401888.0,48.1143,48.1415,48.0871,48.1143,401888.0
2021-07-22 12:20:00,53.11,53.15,53.07,53.14,340417.0,48.1143,48.1505,48.0781,48.1415,340417.0
2021-07-22 12:30:00,53.14,53.16,53.13,53.16,222241.0,48.1415,48.1596,48.1324,48.1596,222241.0
2021-07-22 12:40:00,53.16,53.19,53.14,53.17,240933.0,48.1596,48.1868,48.1415,48.1687,240933.0
2021-07-22 12:50:00,53.18,53.22,53.17,53.22,574129.0,48.1777,48.214,48.1687,48.214,574129.0
2021-07-22 13:00:00,53.21,53.24,53.21,53.23,184794.0,48.2049,48.2321,48.2049,48.223,184794.0
2021-07-22 13:10:00,53.23,53.27,53.23,53.26,270342.0,48.223,48.2593,48.223,48.2502,270342.0
2021-07-22 13:20:00,53.26,53.26,53.24,53.25,451869.0,48.2502,48.2502,48.2321,48.2411,451869.0
2021-07-22 13:30:00,53.25,53.28,53.24,53.27,282517.0,48.2411,48.2683,48.2321,48.2593,282517.0
2021-07-22 13:40:00,53.27,53.28,53.25,53.25,260448.0,48.2593,48.2683,48.2411,48.2411,260448.0
2021-07-22 13:50:00,53.26,53.29,53.25,53.28,83420.0,48.2502,48.2774,48.2411,48.2683,83420.0
2021-07-22 14:00:00,53.28,53.29,53.27,53.27,403291.0,48.2683,48.2774,48.2593,48.2593,403291.0
2021-07-22 14:10:00,53.27,53.29,53.26,53.27,213953.0,48.2593,48.2774,48.2502,48.2593,213953.0
2021-07-22 14:20:00,53.27,53.29,53.26,53.28,377580.0,48.2593,48.2774,48.2502,48.2683,377580.0
2021-07-22 14:30:00,53.29,53.29,53.27,53.29,172412.0,48.2774,48.2774,48.2593,48.2774,172412.0
2021-07-22 14:40:00,53.3,53.3,53.28,53.28,191493.0,48.2864,48.2864,48.2683,48.2683,191493.0
2021-07-22 14:50:00,53.28,53.32,53.27,53.32,225566.0,48.2683,48.3046,48.2593,48.3046,225566.0
2021-07-22 15:00:00,53.33,53.33,53.3,53.31,210656.0,48.3136,48.3136,48.2864,48.2955,210656.0
2021-07-22 15:10:00,53.31,53.31,53.29,53.31,446247.0,48.2955,48.2955,48.2774,48.2955,446247.0
2021-07-22 15:20:00,53.31,53.32,53.29,53.3,115041.0,48.2955,48.3046,48.2774,48.2864,115041.0
2021-07-22 15:30:00,53.3,53.31,53.28,53.29,2749036.0,48.2864,48.2955,48.2683,48.2774,2749036.0
2021-07-22 15:40:00,53.28,53.33,53.27,53.32,808785.0,48.2683,48.3136,48.2593,48.3046,808785.0
2021-07-22 15:50:00,53.32,53.32,53.28,53.31,2682647.0,48.3046,48.3046,48.2683,48.2955,2682647.0
2021-07-23 09:30:00,52.69,52.7,52.39,52.4,2100103.0,47.7338,47.7429,47.462,47.4711,2100103.0
2021-07-23 09:40:00,52.4,52.49,52.37,52.43,1410140.0,47.4711,47.5526,47.4439,47.4983,1410140.0
2021-07-23 09:50:00,52.43,52.43,52.33,52.37,720410.0,47.4983,47.4983,47.4077,47.4439,720410.0
2021-07-23 10:00:00,52.37,52.45,52.37,52.4,729334.0,47.4439,47.5164,47.4439,47.4711,729334.0
2021-07-23 10:10:00,52.4,52.4,52.3,52.33,855498.0,47.4711,47.4711,47.3805,47.4077,855498.0
2021-07-23 10:20:00,52.33,52.36,52.25,52.35,1003759.0,47.4077,47.4349,47.3352,47.4258,1003759.0
2021-07-23 10:30:00,52.35,52.36,52.28,52.28,753089.0,47.4258,47.4349,47.3624,47.3624,753089.0
2021-07-23 10:40:00,52.29,52.3,52.23,52.29,729580.0,47.3714,47.3805,47.3171,47.3714,729580.0
2021-07-23 10:50:00,52.29,52.39,52.28,52.39,1140408.0,47.3714,47.462,47.3624,47.462,1140408.0
2021-07-23 11:00:00,52.39,52.4,52.31,52.32,480404.0,47.462,47.4711,47.3896,47.3986,480404.0
2021-07-23 11:10:00,52.31,52.38,52.29,52.36,451013.0,47.3896,47.453,47.3714,47.4349,451013.0
2021-07-23 11:20:00,52.37,52.42,52.35,52.42,588557.0,47.4439,47.4892,47.4258,47.4892,588557.0
2021-07-23 11:30:00,52.42,52.42,52.35,52.38,726492.0,47.4892,47.4892,47.4258,47.453,726492.0
2021-07-23 11:40:00,52.38,52.38,52.32,52.35,437235.0,47.453,47.453,47.3986,47.4258,437235.0
2021-07-23 11:50:00,52.35,52.36,52.31,52.32,355205.0,47.4258,47.4349,47.3896,47.3986,355205.0
2021-07-23 12:00:00,52.32,52.33,52.3,52.32,1020444.0,47.3986,47.4077,47.3805,47.3986,1020444.0
2021-07-23 12:10:00,52.33,52.36,52.32,52.35,103539.0,47.4077,47.4349,47.3986,47.4258,103539.0
2021-07-23 12:20:00,52.36,52.37,52.34,52.35,138753.0,47.4349,47.4439,47.4167,47.4258,138753.0
2021-07-23 12:30:00,52.35,52.36,52.33,52.33,291526.0,47.4258,47.4349,47.4077,47.4077,291526.0
2021-07-23 12:40:00,52.34,52.36,52.33,52.36,559132.0,47.4167,47.4349,47.4077,47.4349,559132.0
2021-07-23 12:50:00,52.36,52.37,52.34,52.37,290017.0,47.4349,47.4439,47.4167,47.4439,290017.0
2021-07-23 13:00:00,52.37,52.41,52.36,52.4,403051.0,47.4439,47.4801,47.4349,47.4711,403051.0
2021-07-23 13:10:00,52.4,52.41,52.39,52.4,454757.0,47.4711,47.4801,47.462,47.4711,454757.0
2021-07-23 13:20:00,52.41,52.42,52.39,52.4,426401.0,47.4801,47.4892,47.462,47.4711,426401.0
2021-07-23 13:30:00,52.41,52.42,52.38,52.39,401219.0,47.4801,47.4892,47.453,47.462,401219.0
2021-07-23 13:40:00,52.39,52.4,52.38,52.4,277194.0,47.462,47.4711,47.453,47.4711,277194.0
2021-07-23 13:50:00,52.4,52.4,52.38,52.39,346451.0,47.4711,47.4711,47.453,47.462,346451.0
2021-07-23 14:00:00,52.39,52.41,52.38,52.41,186466.0,47.462,47.4801,47.453,47.4801,186466.0
2021-07-23 14:10:00,52.41,52.44,52.41,52.41,288233.0,47.4801,47.5073,47.4801,47.4801,288233.0
2021-07-23 14:20:00,52.41,52.44,52.41,52.43,463009.0,47.4801,47.5073,47.4801,47.4983,463009.0
2021-07-23 14:30:00,52.43,52.43,52.39,52.4,144177.0,47.4983,47.4983,47.462,47.4711,144177.0
2021-07-23 14:40:00,52.39,52.4,52.36,52.39,200007.0,47.462,47.4711,47.4349,47.462,200007.0
2021-07-23 14:50:00,52.38,52.43,52.38,52.42,460824.0,47.453,47.4983,47.453,47.4892,460824.0
2021-07-23 15:00:00,52.43,52.43,52.38,52.41,517503.0,47.4983,47.4983,47.453,47.4801,517503.0
2021-07-23 15:10:00,52.41,52.43,52.39,52.41,339457.0,47.4801,47.4983,47.462,47.4801,339457.0
2021-07-23 15:20:00,52.41,52.45,52.41,52.45,276364.0,47.4801,47.5164,47.4801,47.5164,276364.0
2021-07-23 15:30:00,52.44,52.49,52.44,52.49,292798.0,47.5073,47.5526,47.5073,47.5526,292798.0
2021-07-23 15:40:00,52.49,52.5,52.46,52.5,1412492.0,47.5526,47.5617,47.5254,47.5617,1412492.0
2021-07-23 15:50:00,52.5,52.53,52.49,52.53,3370501.0,47.5617,47.5889,47.5526,47.5889,3370501.0
2021-07-26 09:30:00,51.41,51.49,51.31,51.46,2911162.0,46.5742,46.6467,46.4836,46.6195,2911162.0
2021-07-26 09:40:00,51.46,51.5,51.43,51.49,1526696.0,46.6195,46.6557,46.5923,46.6467,1526696.0
2021-07-26 09:50:00,51.49,51.65,51.48,51.65,1989653.0,46.6467,46.7916,46.6376,46.7916,1989653.0
2021-07-26 10:00:00,51.64,51.69,51.63,51.66,967202.0,46.7826,46.8279,46.7735,46.8007,967202.0
2021-07-26 10:10:00,51.66,51.74,51.63,51.72,1605627.0,46.8007,46.8732,46.7735,46.8551,1605627.0
2021-07-26 10:20:00,51.71,51.75,51.69,51.71,1146734.0,46.846,46.8822,46.8279,46.846,1146734.0
2021-07-26 10:30:00,51.71,51.72,51.6,51.63,1744222.0,46.846,46.8551,46.7463,46.7735,1744222.0
2021-07-26 10:40:00,51.64,51.67,51.6,51.64,822877.0,46.7826,46.8098,46.7463,46.7826,822877.0
2021-07-26 10:50:00,51.64,51.67,51.59,51.61,807706.0,46.7826,46.8098,46.7373,46.7554,807706.0
2021-07-26 11:00:00,51.61,51.62,51.52,51.54,960562.0,46.7554,46.7645,46.6739,46.692,960562.0
2021-07-26 11:10:00,51.55,51.57,51.53,51.55,319916.0,46.701,46.7192,46.6829,46.701,319916.0
2021-07-26 11:20:00,51.55,51.56,51.5,51.53,379575.0,46.701,46.7101,46.6557,46.6829,379575.0
2021-07-26 11:30:00,51.53,51.58,51.51,51.56,992397.0,46.6829,46.7282,46.6648,46.7101,992397.0
2021-07-26 11:40:00,51.57,51.58,51.53,51.58,684030.0,46.7192,46.7282,46.6829,46.7282,684030.0
2021-07-26 11:50:00,51.57,51.59,51.51,51.52,661380.0,46.7192,46.7373,46.6648,46.6739,661380.0
2021-07-26 12:00:00,51.52,51.54,51.49,51.5,307592.0,46.6739,46.692,46.6467,46.6557,307592.0
2021-07-26 12:10:00,51.5,51.5,51.43,51.46,428772.0,46.6557,46.6557,46.5923,46.6195,428772.0
2021-07-26 12:20:00,51.45,51.5,51.44,51.47,252094.0,46.6105,46.6557,46.6014,46.6286,252094.0
2021-07-26 12:30:00,51.47,51.47,51.4,51.41,474589.0,46.6286,46.6286,46.5652,46.5742,474589.0
2021-07-26 12:40:00,51.41,51.42,51.38,51.41,578958.0,46.5742,46.5833,46.547,46.5742,578958.0
2021-07-26 12:50:00,51.41,51.47,51.4,51.47,975710.0,46.5742,46.6286,46.5652,46.6286,975710.0
2021-07-26 13:00:00,51.47,51.47,51.41,51.46,319333.0,46.6286,46.6286,46.5742,46.6195,319333.0
2021-07-26 13:10:00,51.45,51.46,51.42,51.43,214211.0,46.6105,46.6195,46.5833,46.5923,214211.0
2021-07-26 13:20:00,51.42,51.48,51.42,51.47,570336.0,46.5833,46.6376,46.5833,46.6286,570336.0
2021-07-26 13:30:00,51.47,51.49,51.46,51.48,276039.0,46.6286,46.6467,46.6195,46.6376,276039.0
2021-07-26 13:40:00,51.48,51.48,51.4,51.4,260622.0,46.6376,46.6376,46.5652,46.5652,260622.0
2021-07-26 13:50:00,51.4,51.42,51.38,51.39,514901.0,46.5652,46.5833,46.547,46.5561,514901.0
2021-07-26 14:00:00,51.38,51.41,51.36,51.4,574067.0,46.547,46.5742,46.5289,46.5652,574067.0
2021-07-26 14:10:00,51.4,51.41,51.36,51.38,407759.0,46.5652,46.5742,46.5289,46.547,407759.0
2021-07-26 14:20:00,51.39,51.41,51.37,51.41,340433.0,46.5561,46.5742,46.538,46.5742,340433.0
2021-07-26 14:30:00,51.41,51.43,51.39,51.41,111870.0,46.5742,46.5923,46.5561,46.5742,111870.0
2021-07-26 14:40:00,51.41,51.42,51.39,51.4,86640.0,46.5742,46.5833,46.5561,46.5652,86640.0
2021-07-26 14:50:00,51.39,51.42,51.38,51.41,356052.0,46.5561,46.5833,46.547,46.5742,356052.0
2021-07-26 15:00:00,51.4,51.43,51.37,51.38,1050898.0,46.5652,46.5923,46.538,46.547,1050898.0
2021-07-26 15:10:00,51.38,51.4,51.3,51.37,916212.0,46.547,46.5652,46.4746,46.538,916212.0
2021-07-26 15:20:00,51.38,51.45,51.37,51.44,807595.0,46.547,46.6105,46.538,46.6014,807595.0
2021-07-26 15:30:00,51.44,51.44,51.39,51.43,618046.0,46.6014,46.6014,46.5561,46.5923,618046.0
2021-07-26 15:40:00,51.43,51.44,51.4,51.41,1240102.0,46.5923,46.6014,46.5652,46.5742,1240102.0
2021-07-26 15:50:00,51.42,51.54,51.41,51.53,5698063.0,46.5833,46.692,46.5742,46.6829,5698063.0
2021-07-27 09:30:00,50.41,50.55,50.39,50.5,3822076.0,45.6683,45.7951,45.6502,45.7498,3822076.0
2021-07-27 09:40:00,50.5,50.57,50.37,50.54,4266562.0,45.7498,45.8132,45.632,45.786,4266562.0
2021-07-27 09:50:00,50.54,50.54,50.4,50.43,3908421.0,45.786,45.786,45.6592,45.6864,3908421.0
2021-07-27 10:00:00,50.43,50.47,50.33,50.34,1463848.0,45.6864,45.7226,45.5958,45.6049,1463848.0
2021-07-27 10:10:00,50.34,50.35,50.17,50.23,1430802.0,45.6049,45.6139,45.4509,45.5052,1430802.0
2021-07-27 10:20:00,50.23,50.33,50.19,50.3,2440093.0,45.5052,45.5958,45.469,45.5686,2440093.0
2021-07-27 10:30:00,50.29,50.3,50.18,50.2,1929933.0,45.5596,45.5686,45.4599,45.478,1929933.0
2021-07-27 10:40:00,50.2,50.25,50.15,50.16,1542307.0,45.478,45.5233,45.4327,45.4418,1542307.0
2021-07-27 10:50:00,50.16,50.26,50.11,50.22,1795202.0,45.4418,45.5324,45.3965,45.4961,1795202.0
2021-07-27 11:00:00,50.22,50.31,50.19,50.21,2357104.0,45.4961,45.5777,45.469,45.4871,2357104.0
2021-07-27 11:10:00,50.2,50.24,50.11,50.11,813720.0,45.478,45.5143,45.3965,45.3965,813720.0
2021-07-27 11:20:00,50.11,50.14,50.06,50.14,1253351.0,45.3965,45.4237,45.3512,45.4237,1253351.0
2021-07-27 11:30:00,50.14,50.15,49.95,49.96,1448103.0,45.4237,45.4327,45.2515,45.2606,1448103.0
2021-07-27 11:40:00,49.97,50.05,49.92,50.03,1898356.0,45.2697,45.3421,45.2244,45.324,1898356.0
2021-07-27 11:50:00,50.03,50.13,50.02,50.11,1511853.0,45.324,45.4146,45.315,45.3965,1511853.0
2021-07-27 12:00:00,50.11,50.13,50.02,50.07,1349484.0,45.3965,45.4146,45.315,45.3603,1349484.0
2021-07-27 12:10:00,50.06,50.06,49.98,50.0,1324311.0,45.3512,45.3512,45.2787,45.2968,1324311.0
2021-07-27 12:20:00,50.0,50.04,49.99,50.04,546075.0,45.2968,45.3331,45.2878,45.3331,546075.0
2021-07-27 12:30:00,50.03,50.05,49.98,49.98,533664.0,45.324,45.3421,45.2787,45.2787,533664.0
2021-07-27 12:40:00,49.99,50.03,49.95,50.01,894818.0,45.2878,45.324,45.2515,45.3059,894818.0
2021-07-27 12:50:00,50.01,50.03,49.93,49.94,817833.0,45.3059,45.324,45.2334,45.2425,817833.0
2021-07-27 13:00:00,49.95,49.98,49.9,49.95,1391172.0,45.2515,45.2787,45.2062,45.2515,1391172.0
2021-07-27 13:10:00,49.95,49.97,49.89,49.91,387547.0,45.2515,45.2697,45.1972,45.2153,387547.0
2021-07-27 13:20:00,49.91,49.91,49.83,49.89,910015.0,45.2153,45.2153,45.1428,45.1972,910015.0
2021-07-27 13:30:00,49.89,49.97,49.88,49.97,1633471.0,45.1972,45.2697,45.1881,45.2697,1633471.0
2021-07-27 13:40:00,49.97,50.03,49.96,50.02,1318451.0,45.2697,45.324,45.2606,45.315,1318451.0
2021-07-27 13:50:00,50.01,50.04,49.98,49.99,1789602.0,45.3059,45.3331,45.2787,45.2878,1789602.0
2021-07-27 14:00:00,49.98,50.02,49.97,50.0,1812102.0,45.2787,45.315,45.2697,45.2968,1812102.0
2021-07-27 14:10:00,50.01,50.14,49.99,50.13,1257291.0,45.3059,45.4237,45.2878,45.4146,1257291.0
2021-07-27 14:20:00,50.12,50.18,50.12,50.15,1739710.0,45.4056,45.4599,45.4056,45.4327,1739710.0
2021-07-27 14:30:00,50.14,50.17,50.13,50.14,1525279.0,45.4237,45.4509,45.4146,45.4237,1525279.0
2021-07-27 14:40:00,50.14,50.22,50.13,50.21,841577.0,45.4237,45.4961,45.4146,45.4871,841577.0
2021-07-27 14:50:00,50.21,50.32,50.18,50.32,1438480.0,45.4871,45.5867,45.4599,45.5867,1438480.0
2021-07-27 15:00:00,50.32,50.39,50.32,50.38,1556028.0,45.5867,45.6502,45.5867,45.6411,1556028.0
2021-07-27 15:10:00,50.39,50.39,50.26,50.27,1081167.0,45.6502,45.6502,45.5324,45.5414,1081167.0
2021-07-27 15:20:00,50.28,50.35,50.27,50.32,701777.0,45.5505,45.6139,45.5414,45.5867,701777.0
2021-07-27 15:30:00,50.33,50.37,50.28,50.3,974613.0,45.5958,45.632,45.5505,45.5686,974613.0
2021-07-27 15:40:00,50.3,50.37,50.28,50.37,1717737.0,45.5686,45.632,45.5505,45.632,1717737.0
2021-07-27 15:50:00,50.37,50.48,50.36,50.48,3699928.0,45.632,45.7317,45.623,45.7317,3699928.0
2021-07-28 09:30:00,51.08,51.29,51.05,51.15,4451486.0,46.2753,46.4655,46.2481,46.3387,4451486.0
2021-07-28 09:40:00,51.15,51.15,50.96,51.06,2977830.0,46.3387,46.3387,46.1665,46.2571,2977830.0
2021-07-28 09:50:00,51.07,51.19,51.01,51.19,2086084.0,46.2662,46.3749,46.2118,46.3749,2086084.0
2021-07-28 10:00:00,51.19,51.27,51.17,51.23,927180.0,46.3749,46.4474,46.3568,46.4111,927180.0
2021-07-28 10:10:00,51.23,51.24,51.1,51.21,1038132.0,46.4111,46.4202,46.2934,46.393,1038132.0
2021-07-28 10:20:00,51.21,51.23,51.13,51.22,1123401.0,46.393,46.4111,46.3206,46.4021,1123401.0
2021-07-28 10:30:00,51.22,51.3,51.22,51.26,2038230.0,46.4021,46.4746,46.4021,46.4383,2038230.0
2021-07-28 10:40:00,51.27,51.33,51.2,51.32,2767405.0,46.4474,46.5017,46.384,46.4927,2767405.0
2021-07-28 10:50:00,51.32,51.39,51.31,51.34,1651032.0,46.4927,46.5561,46.4836,46.5108,1651032.0
2021-07-28 11:00:00,51.35,51.44,51.32,51.41,914573.0,46.5199,46.6014,46.4927,46.5742,914573.0
2021-07-28 11:10:00,51.41,51.5,51.4,51.49,732026.0,46.5742,46.6557,46.5652,46.6467,732026.0
2021-07-28 11:20:00,51.49,51.5,51.42,51.42,869338.0,46.6467,46.6557,46.5833,46.5833,869338.0
2021-07-28 11:30:00,51.43,51.48,51.4,51.45,1725650.0,46.5923,46.6376,46.5652,46.6105,1725650.0
2021-07-28 11:40:00,51.45,51.52,51.42,51.5,2240816.0,46.6105,46.6739,46.5833,46.6557,2240816.0
2021-07-28 11:50:00,51.5,51.59,51.49,51.59,701585.0,46.6557,46.7373,46.6467,46.7373,701585.0
2021-07-28 12:00:00,51.59,51.59,51.53,51.54,880822.0,46.7373,46.7373,46.6829,46.692,880822.0
2021-07-28 12:10:00,51.54,51.63,51.53,51.63,664789.0,46.692,46.7735,46.6829,46.7735,664789.0
2021-07-28 12:20:00,51.63,51.64,51.54,51.57,493818.0,46.7735,46.7826,46.692,46.7192,493818.0
2021-07-28 12:30:00,51.57,51.62,51.56,51.58,402546.0,46.7192,46.7645,46.7101,46.7282,402546.0
2021-07-28 12:40:00,51.58,51.61,51.56,51.58,482923.0,46.7282,46.7554,46.7101,46.7282,482923.0
2021-07-28 12:50:00,51.58,51.58,51.48,51.53,881863.0,46.7282,46.7282,46.6376,46.6829,881863.0
2021-07-28 13:00:00,51.53,51.6,51.52,51.55,483426.0,46.6829,46.7463,46.6739,46.701,483426.0
2021-07-28 13:10:00,51.55,51.58,51.52,51.53,553146.0,46.701,46.7282,46.6739,46.6829,553146.0
2021-07-28 13:20:00,51.53,51.53,51.44,51.45,564996.0,46.6829,46.6829,46.6014,46.6105,564996.0
2021-07-28 13:30:00,51.45,51.45,51.39,51.41,427006.0,46.6105,46.6105,46.5561,46.5742,427006.0
2021-07-28 13:40:00,51.4,51.46,51.4,51.46,521568.0,46.5652,46.6195,46.5652,46.6195,521568.0
2021-07-28 13:50:00,51.45,51.5,51.43,51.45,507180.0,46.6105,46.6557,46.5923,46.6105,507180.0
2021-07-28 14:00:00,51.46,51.53,51.09,51.44,1786990.0,46.6195,46.6829,46.2843,46.6014,1786990.0
2021-07-28 14:10:00,51.44,51.6,51.42,51.53,546626.0,46.6014,46.7463,46.5833,46.6829,546626.0
2021-07-28 14:20:00,51.53,51.64,51.51,51.6,494651.0,46.6829,46.7826,46.6648,46.7463,494651.0
2021-07-28 14:30:00,51.6,51.72,51.51,51.72,726266.0,46.7463,46.8551,46.6648,46.8551,726266.0
2021-07-28 14:40:00,51.71,51.87,51.7,51.85,1416013.0,46.846,46.9909,46.8369,46.9728,1416013.0
2021-07-28 14:50:00,51.85,51.87,51.76,51.81,1322840.0,46.9728,46.9909,46.8913,46.9366,1322840.0
2021-07-28 15:00:00,51.81,51.85,51.78,51.81,1274301.0,46.9366,46.9728,46.9094,46.9366,1274301.0
2021-07-28 15:10:00,51.81,51.85,51.74,51.84,1453548.0,46.9366,46.9728,46.8732,46.9638,1453548.0
2021-07-28 15:20:00,51.84,51.87,51.82,51.85,588930.0,46.9638,46.9909,46.9456,46.9728,588930.0
2021-07-28 15:30:00,51.85,51.94,51.85,51.86,608237.0,46.9728,47.0544,46.9728,46.9819,608237.0
2021-07-28 15:40:00,51.86,51.88,51.82,51.84,900237.0,46.9819,47.0,46.9456,46.9638,900237.0
2021-07-28 15:50:00,51.84,51.87,51.81,51.86,3927361.0,46.9638,46.9909,46.9366,46.9819,3927361.0
2021-07-29 09:30:00,52.26,52.28,52.06,52.22,6013735.0,47.3443,47.3624,47.1631,47.308,6013735.0
2021-07-29 09:40:00,52.22,52.24,52.04,52.09,2131854.0,47.308,47.3261,47.145,47.1902,2131854.0
2021-07-29 09:50:00,52.09,52.1,51.94,51.94,1199374.0,47.1902,47.1993,47.0544,47.0544,1199374.0
2021-07-29 10:00:00,51.94,51.98,51.89,51.97,1572216.0,47.0544,47.0906,47.0091,47.0815,1572216.0
2021-07-29 10:10:00,51.97,52.06,51.92,52.02,1353244.0,47.0815,47.1631,47.0362,47.1268,1353244.0
2021-07-29 10:20:00,52.01,52.05,51.97,52.04,445490.0,47.1178,47.154,47.0815,47.145,445490.0
2021-07-29 10:30:00,52.05,52.07,51.97,52.06,1137334.0,47.154,47.1721,47.0815,47.1631,1137334.0
2021-07-29 10:40:00,52.06,52.11,52.05,52.1,876140.0,47.1631,47.2084,47.154,47.1993,876140.0
2021-07-29 10:50:00,52.1,52.11,52.06,52.1,953098.0,47.1993,47.2084,47.1631,47.1993,953098.0
2021-07-29 11:00:00,52.1,52.16,52.07,52.16,627647.0,47.1993,47.2537,47.1721,47.2537,627647.0
2021-07-29 11:10:00,52.16,52.21,52.14,52.21,995412.0,47.2537,47.299,47.2355,47.299,995412.0
2021-07-29 11:20:00,52.21,52.21,52.14,52.16,2511367.0,47.299,47.299,47.2355,47.2537,2511367.0
2021-07-29 11:30:00,52.17,52.18,52.07,52.08,1240901.0,47.2627,47.2718,47.1721,47.1812,1240901.0
2021-07-29 11:40:00,52.08,52.14,52.07,52.12,542487.0,47.1812,47.2355,47.1721,47.2174,542487.0
2021-07-29 11:50:00,52.12,52.12,52.07,52.07,506190.0,47.2174,47.2174,47.1721,47.1721,506190.0
2021-07-29 12:00:00,52.07,52.1,52.06,52.07,588293.0,47.1721,47.1993,47.1631,47.1721,588293.0
2021-07-29 12:10:00,52.07,52.15,52.06,52.14,684132.0,47.1721,47.2446,47.1631,47.2355,684132.0
2021-07-29 12:20:00,52.14,52.15,52.1,52.11,352903.0,47.2355,47.2446,47.1993,47.2084,352903.0
2021-07-29 12:30:00,52.11,52.12,52.06,52.07,511168.0,47.2084,47.2174,47.1631,47.1721,511168.0
2021-07-29 12:40:00,52.07,52.07,52.01,52.04,592140.0,47.1721,47.1721,47.1178,47.145,592140.0
2021-07-29 12:50:00,52.04,52.06,52.03,52.05,233205.0,47.145,47.1631,47.1359,47.154,233205.0
2021-07-29 13:00:00,52.05,52.12,52.05,52.12,483681.0,47.154,47.2174,47.154,47.2174,483681.0
2021-07-29 13:10:00,52.11,52.12,52.07,52.08,221641.0,47.2084,47.2174,47.1721,47.1812,221641.0
2021-07-29 13:20:00,52.08,52.13,52.07,52.13,416928.0,47.1812,47.2265,47.1721,47.2265,416928.0
2021-07-29 13:30:00,52.12,52.13,52.08,52.1,543449.0,47.2174,47.2265,47.1812,47.1993,543449.0
2021-07-29 13:40:00,52.1,52.11,52.09,52.11,288695.0,47.1993,47.2084,47.1902,47.2084,288695.0
2021-07-29 13:50:00,52.11,52.11,52.08,52.11,477682.0,47.2084,47.2084,47.1812,47.2084,477682.0
2021-07-29 14:00:00,52.11,52.13,52.1,52.13,244117.0,47.2084,47.2265,47.1993,47.2265,244117.0
2021-07-29 14:10:00,52.13,52.15,52.09,52.11,373387.0,47.2265,47.2446,47.1902,47.2084,373387.0
2021-07-29 14:20:00,52.12,52.15,52.11,52.15,372085.0,47.2174,47.2446,47.2084,47.2446,372085.0
2021-07-29 14:30:00,52.15,52.17,52.1,52.11,505122.0,47.2446,47.2627,47.1993,47.2084,505122.0
2021-07-29 14:40:00,52.11,52.13,52.09,52.11,802913.0,47.2084,47.2265,47.1902,47.2084,802913.0
2021-07-29 14:50:00,52.1,52.13,52.05,52.07,2085768.0,47.1993,47.2265,47.154,47.1721,2085768.0
2021-07-29 15:00:00,52.07,52.09,52.04,52.09,832811.0,47.1721,47.1902,47.145,47.1902,832811.0
2021-07-29 15:10:00,52.09,52.09,52.05,52.08,651275.0,47.1902,47.1902,47.154,47.1812,651275.0
2021-07-29 15:20:00,52.07,52.08,52.04,52.05,639679.0,47.1721,47.1812,47.145,47.154,639679.0
2021-07-29 15:30:00,52.04,52.1,52.04,52.08,743104.0,47.145,47.1993,47.145,47.1812,743104.0
2021-07-29 15:40:00,52.08,52.1,52.06,52.06,887377.0,47.1812,47.1993,47.1631,47.1631,887377.0
2021-07-29 15:50:00,52.06,52.13,52.05,52.11,3787091.0,47.1631,47.2265,47.154,47.2084,3787091.0
2021-07-30 09:30:00,51.45,51.68,51.43,51.68,2908766.0,46.6105,46.8188,46.5923,46.8188,2908766.0
2021-07-30 09:40:00,51.68,51.79,51.63,51.77,1594542.0,46.8188,46.9185,46.7735,46.9004,1594542.0
2021-07-30 09:50:00,51.77,51.82,51.75,51.77,992582.0,46.9004,46.9456,46.8822,46.9004,992582.0
2021-07-30 10:00:00,51.76,51.86,51.74,51.83,2095022.0,46.8913,46.9819,46.8732,46.9547,2095022.0
2021-07-30 10:10:00,51.83,51.84,51.67,51.68,1293526.0,46.9547,46.9638,46.8098,46.8188,1293526.0
2021-07-30 10:20:00,51.68,51.75,51.67,51.7,1319642.0,46.8188,46.8822,46.8098,46.8369,1319642.0
2021-07-30 10:30:00,51.7,51.71,51.63,51.66,798754.0,46.8369,46.846,46.7735,46.8007,798754.0
2021-07-30 10:40:00,51.66,51.71,51.66,51.68,1011080.0,46.8007,46.846,46.8007,46.8188,1011080.0
2021-07-30 10:50:00,51.68,51.77,51.67,51.7,1468730.0,46.8188,46.9004,46.8098,46.8369,1468730.0
2021-07-30 11:00:00,51.7,51.71,51.63,51.71,3436410.0,46.8369,46.846,46.7735,46.846,3436410.0
2021-07-30 11:10:00,51.71,51.73,51.66,51.71,1465679.0,46.846,46.8641,46.8007,46.846,1465679.0
2021-07-30 11:20:00,51.71,51.72,51.67,51.69,1312645.0,46.846,46.8551,46.8098,46.8279,1312645.0
2021-07-30 11:30:00,51.69,51.74,51.65,51.68,1451424.0,46.8279,46.8732,46.7916,46.8188,1451424.0
2021-07-30 11:40:00,51.68,51.74,51.66,51.7,1506330.0,46.8188,46.8732,46.8007,46.8369,1506330.0
2021-07-30 11:50:00,51.7,51.74,51.69,51.7,601969.0,46.8369,46.8732,46.8279,46.8369,601969.0
2021-07-30 12:00:00,51.7,51.74,51.69,51.72,553147.0,46.8369,46.8732,46.8279,46.8551,553147.0
2021-07-30 12:10:00,51.73,51.77,51.71,51.75,1021077.0,46.8641,46.9004,46.846,46.8822,1021077.0
2021-07-30 12:20:00,51.75,51.75,51.73,51.74,740754.0,46.8822,46.8822,46.8641,46.8732,740754.0
2021-07-30 12:30:00,51.75,51.8,51.74,51.76,1435380.0,46.8822,46.9275,46.8732,46.8913,1435380.0
2021-07-30 12:40:00,51.76,51.78,51.73,51.75,1036038.0,46.8913,46.9094,46.8641,46.8822,1036038.0
2021-07-30 12:50:00,51.75,51.77,51.72,51.73,523947.0,46.8822,46.9004,46.8551,46.8641,523947.0
2021-07-30 13:00:00,51.73,51.74,51.68,51.71,907054.0,46.8641,46.8732,46.8188,46.846,907054.0
2021-07-30 13:10:00,51.71,51.71,51.67,51.68,673709.0,46.846,46.846,46.8098,46.8188,673709.0
2021-07-30 13:20:00,51.68,51.69,51.66,51.66,412509.0,46.8188,46.8279,46.8007,46.8007,412509.0
2021-07-30 13:30:00,51.66,51.71,51.66,51.69,579361.0,46.8007,46.846,46.8007,46.8279,579361.0
2021-07-30 13:40:00,51.69,51.71,51.64,51.65,215085.0,46.8279,46.846,46.7826,46.7916,215085.0
2021-07-30 13:50:00,51.65,51.65,51.58,51.62,634389.0,46.7916,46.7916,46.7282,46.7645,634389.0
2021-07-30 14:00:00,51.62,51.62,51.59,51.61,693911.0,46.7645,46.7645,46.7373,46.7554,693911.0
2021-07-30 14:10:00,51.62,51.62,51.55,51.57,945105.0,46.7645,46.7645,46.701,46.7192,945105.0
2021-07-30 14:20:00,51.57,51.58,51.48,51.5,2031205.0,46.7192,46.7282,46.6376,46.6557,2031205.0
2021-07-30 14:30:00,51.51,51.53,51.47,51.48,1487676.0,46.6648,46.6829,46.6286,46.6376,1487676.0
2021-07-30 14:40:00,51.47,51.52,51.45,51.51,1170369.0,46.6286,46.6739,46.6105,46.6648,1170369.0
2021-07-30 14:50:00,51.51,51.55,51.5,51.52,762557.0,46.6648,46.701,46.6557,46.6739,762557.0
2021-07-30 15:00:00,51.52,51.58,51.51,51.58,656486.0,46.6739,46.7282,46.6648,46.7282,656486.0
2021-07-30 15:10:00,51.58,51.58,51.5,51.55,1656437.0,46.7282,46.7282,46.6557,46.701,1656437.0
2021-07-30 15:20:00,51.55,51.57,51.52,51.57,4135499.0,46.701,46.7192,46.6739,46.7192,4135499.0
2021-07-30 15:30:00,51.57,51.59,51.53,51.54,976996.0,46.7192,46.7373,46.6829,46.692,976996.0
2021-07-30 15:40:00,51.54,51.57,51.49,51.57,1700042.0,46.692,46.7192,46.6467,46.7192,1700042.0
2021-07-30 15:50:00,51.57,51.64,51.56,51.61,6052383.0,46.7192,46.7826,46.7101,46.7554,6052383.0
2021-08-02 09:30:00,52.05,52.12,52.02,52.09,3376239.0,47.154,47.2174,47.1268,47.1902,3376239.0
2021-08-02 09:40:00,52.09,52.11,52.02,52.07,1190359.0,47.1902,47.2084,47.1268,47.1721,1190359.0
2021-08-02 09:50:00,52.07,52.09,51.99,52.09,393665.0,47.1721,47.1902,47.0997,47.1902,393665.0
2021-08-02 10:00:00,52.08,52.17,52.05,52.13,1111220.0,47.1812,47.2627,47.154,47.2265,1111220.0
2021-08-02 10:10:00,52.13,52.19,52.13,52.16,575419.0,47.2265,47.2808,47.2265,47.2537,575419.0
2021-08-02 10:20:00,52.16,52.2,52.14,52.19,533437.0,47.2537,47.2899,47.2355,47.2808,533437.0
2021-08-02 10:30:00,52.19,52.23,52.14,52.16,1118979.0,47.2808,47.3171,47.2355,47.2537,1118979.0
2021-08-02 10:40:00,52.16,52.16,52.11,52.15,752538.0,47.2537,47.2537,47.2084,47.2446,752538.0
2021-08-02 10:50:00,52.15,52.21,52.12,52.21,2905680.0,47.2446,47.299,47.2174,47.299,2905680.0
2021-08-02 11:00:00,52.21,52.25,52.17,52.18,1554637.0,47.299,47.3352,47.2627,47.2718,1554637.0
2021-08-02 11:10:00,52.17,52.23,52.17,52.2,460154.0,47.2627,47.3171,47.2627,47.2899,460154.0
2021-08-02 11:20:00,52.21,52.25,52.19,52.21,425497.0,47.299,47.3352,47.2808,47.299,425497.0
2021-08-02 11:30:00,52.22,52.23,52.17,52.17,341700.0,47.308,47.3171,47.2627,47.2627,341700.0
2021-08-02 11:40:00,52.18,52.19,52.13,52.17,373278.0,47.2718,47.2808,47.2265,47.2627,373278.0
2021-08-02 11:50:00,52.17,52.18,52.08,52.09,337175.0,47.2627,47.2718,47.1812,47.1902,337175.0
2021-08-02 12:00:00,52.09,52.09,51.96,51.97,2034336.0,47.1902,47.1902,47.0725,47.0815,2034336.0
2021-08-02 12:10:00,51.97,52.06,51.96,52.05,1985607.0,47.0815,47.1631,47.0725,47.154,1985607.0
2021-08-02 12:20:00,52.05,52.08,52.02,52.07,660914.0,47.154,47.1812,47.1268,47.1721,660914.0
2021-08-02 12:30:00,52.07,52.16,52.06,52.16,420265.0,47.1721,47.2537,47.1631,47.2537,420265.0
2021-08-02 12:40:00,52.16,52.17,52.13,52.14,330656.0,47.2537,47.2627,47.2265,47.2355,330656.0
2021-08-02 12:50:00,52.15,52.16,52.1,52.11,474524.0,47.2446,47.2537,47.1993,47.2084,474524.0
2021-08-02 13:00:00,52.12,52.13,52.08,52.09,1400635.0,47.2174,47.2265,47.1812,47.1902,1400635.0
2021-08-02 13:10:00,52.09,52.13,52.08,52.13,431042.0,47.1902,47.2265,47.1812,47.2265,431042.0
2021-08-02 13:20:00,52.13,52.16,52.12,52.13,548051.0,47.2265,47.2537,47.2174,47.2265,548051.0
2021-08-02 13:30:00,52.13,52.13,52.08,52.09,1576177.0,47.2265,47.2265,47.1812,47.1902,1576177.0
2021-08-02 13:40:00,52.09,52.09,52.04,52.06,1522447.0,47.1902,47.1902,47.145,47.1631,1522447.0
2021-08-02 13:50:00,52.06,52.09,52.03,52.06,261276.0,47.1631,47.1902,47.1359,47.1631,261276.0
2021-08-02 14:00:00,52.06,52.08,52.03,52.05,347440.0,47.1631,47.1812,47.1359,47.154,347440.0
2021-08-02 14:10:00,52.05,52.07,52.03,52.04,754374.0,47.154,47.1721,47.1359,47.145,754374.0
2021-08-02 14:20:00,52.04,52.05,52.02,52.03,894817.0,47.145,47.154,47.1268,47.1359,894817.0
2021-08-02 14:30:00,52.03,52.07,52.02,52.07,98999.0,47.1359,47.1721,47.1268,47.1721,98999.0
2021-08-02 14:40:00,52.07,52.07,52.02,52.03,203942.0,47.1721,47.1721,47.1268,47.1359,203942.0
2021-08-02 14:50:00,52.02,52.05,52.02,52.02,137370.0,47.1268,47.154,47.1268,47.1268,137370.0
2021-08-02 15:00:00,52.03,52.05,52.0,52.01,399686.0,47.1359,47.154,47.1087,47.1178,399686.0
2021-08-02 15:10:00,52.01,52.02,51.98,52.0,215349.0,47.1178,47.1268,47.0906,47.1087,215349.0
2021-08-02 15:20:00,51.99,52.01,51.95,51.97,264968.0,47.0997,47.1178,47.0634,47.0815,264968.0
2021-08-02 15:30:00,51.96,51.97,51.92,51.93,377414.0,47.0725,47.0815,47.0362,47.0453,377414.0
2021-08-02 15:40:00,51.94,51.94,51.91,51.92,758277.0,47.0544,47.0544,47.0272,47.0362,758277.0
2021-08-02 15:50:00,51.93,51.99,51.91,51.99,4023087.0,47.0453,47.0997,47.0272,47.0997,4023087.0
2021-08-03 09:30:00,51.91,51.94,51.81,51.81,2044216.0,47.0272,47.0544,46.9366,46.9366,2044216.0
2021-08-03 09:40:00,51.81,51.88,51.76,51.8,1053177.0,46.9366,47.0,46.8913,46.9275,1053177.0
2021-08-03 09:50:00,51.8,51.8,51.68,51.71,985702.0,46.9275,46.9275,46.8188,46.846,985702.0
2021-08-03 10:00:00,51.7,51.79,51.69,51.73,453632.0,46.8369,46.9185,46.8279,46.8641,453632.0
2021-08-03 10:10:00,51.74,51.83,51.71,51.82,661460.0,46.8732,46.9547,46.846,46.9456,661460.0
2021-08-03 10:20:00,51.83,51.85,51.79,51.84,453045.0,46.9547,46.9728,46.9185,46.9638,453045.0
2021-08-03 10:30:00,51.84,51.84,51.74,51.82,470422.0,46.9638,46.9638,46.8732,46.9456,470422.0
2021-08-03 10:40:00,51.82,51.92,51.81,51.92,365579.0,46.9456,47.0362,46.9366,47.0362,365579.0
2021-08-03 10:50:00,51.92,51.93,51.87,51.89,605237.0,47.0362,47.0453,46.9909,47.0091,605237.0
2021-08-03 11:00:00,51.89,51.95,51.88,51.93,501886.0,47.0091,47.0634,47.0,47.0453,501886.0
2021-08-03 11:10:00,51.92,51.92,51.84,51.85,652726.0,47.0362,47.0362,46.9638,46.9728,652726.0
2021-08-03 11:20:00,51.84,51.89,51.83,51.89,378079.0,46.9638,47.0091,46.9547,47.0091,378079.0
2021-08-03 11:30:00,51.89,51.93,51.86,51.92,504806.0,47.0091,47.0453,46.9819,47.0362,504806.0
2021-08-03 11:40:00,51.91,52.01,51.91,52.0,914736.0,47.0272,47.1178,47.0272,47.1087,914736.0
2021-08-03 11:50:00,52.0,52.04,51.99,52.02,457089.0,47.1087,47.145,47.0997,47.1268,457089.0
2021-08-03 12:00:00,52.02,52.05,52.01,52.03,426958.0,47.1268,47.154,47.1178,47.1359,426958.0
2021-08-03 12:10:00,52.03,52.05,52.0,52.01,343795.0,47.1359,47.154,47.1087,47.1178,343795.0
2021-08-03 12:20:00,52.01,52.03,51.99,52.03,295051.0,47.1178,47.1359,47.0997,47.1359,295051.0
2021-08-03 12:30:00,52.03,52.05,52.01,52.03,309882.0,47.1359,47.154,47.1178,47.1359,309882.0
2021-08-03 12:40:00,52.04,52.04,52.0,52.02,174308.0,47.145,47.145,47.1087,47.1268,174308.0
2021-08-03 12:50:00,52.02,52.06,52.0,52.04,222138.0,47.1268,47.1631,47.1087,47.145,222138.0
2021-08-03 13:00:00,52.04,52.09,52.03,52.08,344173.0,47.145,47.1902,47.1359,47.1812,344173.0
2021-08-03 13:10:00,52.08,52.1,52.05,52.05,184645.0,47.1812,47.1993,47.154,47.154,184645.0
2021-08-03 13:20:00,52.06,52.07,52.03,52.05,223788.0,47.1631,47.1721,47.1359,47.154,223788.0
2021-08-03 13:30:00,52.05,52.07,52.04,52.07,563476.0,47.154,47.1721,47.145,47.1721,563476.0
2021-08-03 13:40:00,52.07,52.07,52.04,52.05,436205.0,47.1721,47.1721,47.145,47.154,436205.0
2021-08-03 13:50:00,52.05,52.08,52.04,52.05,638305.0,47.154,47.1812,47.145,47.154,638305.0
2021-08-03 14:00:00,52.05,52.08,52.01,52.08,303480.0,47.154,47.1812,47.1178,47.1812,303480.0
2021-08-03 14:10:00,52.08,52.13,52.06,52.12,2798936.0,47.1812,47.2265,47.1631,47.2174,2798936.0
2021-08-03 14:20:00,52.12,52.13,52.09,52.12,1044325.0,47.2174,47.2265,47.1902,47.2174,1044325.0
2021-08-03 14:30:00,52.12,52.13,52.1,52.12,238664.0,47.2174,47.2265,47.1993,47.2174,238664.0
2021-08-03 14:40:00,52.11,52.15,52.09,52.1,489707.0,47.2084,47.2446,47.1902,47.1993,489707.0
2021-08-03 14:50:00,52.1,52.15,52.09,52.13,381954.0,47.1993,47.2446,47.1902,47.2265,381954.0
2021-08-03 15:00:00,52.12,52.17,52.12,52.17,567975.0,47.2174,47.2627,47.2174,47.2627,567975.0
2021-08-03 15:10:00,52.16,52.18,52.14,52.17,264929.0,47.2537,47.2718,47.2355,47.2627,264929.0
2021-08-03 15:20:00,52.17,52.2,52.16,52.2,352611.0,47.2627,47.2899,47.2537,47.2899,352611.0
2021-08-03 15:30:00,52.2,52.21,52.17,52.18,435920.0,47.2899,47.299,47.2627,47.2718,435920.0
2021-08-03 15:40:00,52.18,52.2,52.16,52.18,452978.0,47.2718,47.2899,47.2537,47.2718,452978.0
2021-08-03 15:50:00,52.18,52.22,52.16,52.21,2693355.0,47.2718,47.308,47.2537,47.299,2693355.0
2021-08-04 09:30:00,52.58,52.73,52.54,52.7,3414020.0,47.6342,47.77,47.5979,47.7429,3414020.0
2021-08-04 09:40:00,52.7,52.78,52.69,52.77,1693871.0,47.7429,47.8153,47.7338,47.8063,1693871.0
2021-08-04 09:50:00,52.77,52.79,52.72,52.75,1423136.0,47.8063,47.8244,47.761,47.7882,1423136.0
2021-08-04 10:00:00,52.74,52.75,52.61,52.66,1177787.0,47.7791,47.7882,47.6613,47.7066,1177787.0
2021-08-04 10:10:00,52.66,52.68,52.6,52.61,583565.0,47.7066,47.7248,47.6523,47.6613,583565.0
2021-08-04 10:20:00,52.6,52.61,52.52,52.54,1094212.0,47.6523,47.6613,47.5798,47.5979,1094212.0
2021-08-04 10:30:00,52.54,52.54,52.44,52.51,717865.0,47.5979,47.5979,47.5073,47.5707,717865.0
2021-08-04 10:40:00,52.51,52.57,52.5,52.55,237406.0,47.5707,47.6251,47.5617,47.607,237406.0
2021-08-04 10:50:00,52.55,52.55,52.49,52.54,1270855.0,47.607,47.607,47.5526,47.5979,1270855.0
2021-08-04 11:00:00,52.54,52.54,52.49,52.51,836082.0,47.5979,47.5979,47.5526,47.5707,836082.0
2021-08-04 11:10:00,52.51,52.53,52.45,52.46,362589.0,47.5707,47.5889,47.5164,47.5254,362589.0
2021-08-04 11:20:00,52.46,52.46,52.41,52.43,320658.0,47.5254,47.5254,47.4801,47.4983,320658.0
2021-08-04 11:30:00,52.43,52.44,52.38,52.39,851636.0,47.4983,47.5073,47.453,47.462,851636.0
2021-08-04 11:40:00,52.39,52.41,52.34,52.41,1072295.0,47.462,47.4801,47.4167,47.4801,1072295.0
2021-08-04 11:50:00,52.41,52.43,52.36,52.42,567344.0,47.4801,47.4983,47.4349,47.4892,567344.0
2021-08-04 12:00:00,52.42,52.43,52.39,52.42,223547.0,47.4892,47.4983,47.462,47.4892,223547.0
2021-08-04 12:10:00,52.42,52.45,52.4,52.41,359876.0,47.4892,47.5164,47.4711,47.4801,359876.0
2021-08-04 12:20:00,52.41,52.43,52.4,52.43,181786.0,47.4801,47.4983,47.4711,47.4983,181786.0
2021-08-04 12:30:00,52.43,52.45,52.41,52.45,72488.0,47.4983,47.5164,47.4801,47.5164,72488.0
2021-08-04 12:40:00,52.44,52.45,52.41,52.45,106300.0,47.5073,47.5164,47.4801,47.5164,106300.0
2021-08-04 12:50:00,52.45,52.46,52.42,52.46,247751.0,47.5164,47.5254,47.4892,47.5254,247751.0
2021-08-04 13:00:00,52.46,52.5,52.45,52.5,569644.0,47.5254,47.5617,47.5164,47.5617,569644.0
2021-08-04 13:10:00,52.5,52.5,52.46,52.49,133210.0,47.5617,47.5617,47.5254,47.5526,133210.0
2021-08-04 13:20:00,52.49,52.51,52.48,52.51,41060.0,47.5526,47.5707,47.5436,47.5707,41060.0
2021-08-04 13:30:00,52.51,52.53,52.5,52.51,289988.0,47.5707,47.5889,47.5617,47.5707,289988.0
2021-08-04 13:40:00,52.5,52.56,52.5,52.55,1487746.0,47.5617,47.616,47.5617,47.607,1487746.0
2021-08-04 13:50:00,52.55,52.56,52.54,52.54,229197.0,47.607,47.616,47.5979,47.5979,229197.0
2021-08-04 14:00:00,52.55,52.56,52.52,52.55,116097.0,47.607,47.616,47.5798,47.607,116097.0
2021-08-04 14:10:00,52.55,52.58,52.54,52.55,156633.0,47.607,47.6342,47.5979,47.607,156633.0
2021-08-04 14:20:00,52.55,52.57,52.54,52.55,156109.0,47.607,47.6251,47.5979,47.607,156109.0
2021-08-04 14:30:00,52.54,52.55,52.52,52.54,181087.0,47.5979,47.607,47.5798,47.5979,181087.0
2021-08-04 14:40:00,52.54,52.55,52.5,52.5,143662.0,47.5979,47.607,47.5617,47.5617,143662.0
2021-08-04 14:50:00,52.5,52.51,52.48,52.49,296862.0,47.5617,47.5707,47.5436,47.5526,296862.0
2021-08-04 15:00:00,52.5,52.52,52.48,52.49,190370.0,47.5617,47.5798,47.5436,47.5526,190370.0
2021-08-04 15:10:00,52.5,52.5,52.47,52.48,301113.0,47.5617,47.5617,47.5345,47.5436,301113.0
2021-08-04 15:20:00,52.49,52.53,52.48,52.53,342530.0,47.5526,47.5889,47.5436,47.5889,342530.0
2021-08-04 15:30:00,52.52,52.55,52.51,52.53,299178.0,47.5798,47.607,47.5707,47.5889,299178.0
2021-08-04 15:40:00,52.53,52.54,52.51,52.52,922509.0,47.5889,47.5979,47.5707,47.5798,922509.0
2021-08-04 15:50:00,52.52,52.53,52.46,52.46,3366229.0,47.5798,47.5889,47.5254,47.5254,3366229.0
2021-08-05 09:30:00,52.38,52.43,52.34,52.41,1434246.0,47.453,47.4983,47.4167,47.4801,1434246.0
2021-08-05 09:40:00,52.42,52.43,52.36,52.38,628979.0,47.4892,47.4983,47.4349,47.453,628979.0
2021-08-05 09:50:00,52.38,52.43,52.36,52.43,477983.0,47.453,47.4983,47.4349,47.4983,477983.0
2021-08-05 10:00:00,52.43,52.46,52.39,52.42,508988.0,47.4983,47.5254,47.462,47.4892,508988.0
2021-08-05 10:10:00,52.42,52.47,52.41,52.46,528283.0,47.4892,47.5345,47.4801,47.5254,528283.0
2021-08-05 10:20:00,52.46,52.5,52.43,52.48,371640.0,47.5254,47.5617,47.4983,47.5436,371640.0
2021-08-05 10:30:00,52.48,52.53,52.48,52.49,301540.0,47.5436,47.5889,47.5436,47.5526,301540.0
2021-08-05 10:40:00,52.48,52.5,52.44,52.5,190053.0,47.5436,47.5617,47.5073,47.5617,190053.0
2021-08-05 10:50:00,52.5,52.55,52.49,52.52,252132.0,47.5617,47.607,47.5526,47.5798,252132.0
2021-08-05 11:00:00,52.52,52.56,52.51,52.55,276095.0,47.5798,47.616,47.5707,47.607,276095.0
2021-08-05 11:10:00,52.55,52.56,52.51,52.53,231917.0,47.607,47.616,47.5707,47.5889,231917.0
2021-08-05 11:20:00,52.53,52.54,52.49,52.52,185186.0,47.5889,47.5979,47.5526,47.5798,185186.0
2021-08-05 11:30:00,52.52,52.55,52.5,52.51,203181.0,47.5798,47.607,47.5617,47.5707,203181.0
2021-08-05 11:40:00,52.5,52.51,52.49,52.49,167850.0,47.5617,47.5707,47.5526,47.5526,167850.0
2021-08-05 11:50:00,52.5,52.51,52.48,52.48,78347.0,47.5617,47.5707,47.5436,47.5436,78347.0
2021-08-05 12:00:00,52.49,52.5,52.44,52.47,312953.0,47.5526,47.5617,47.5073,47.5345,312953.0
2021-08-05 12:10:00,52.47,52.48,52.45,52.47,102824.0,47.5345,47.5436,47.5164,47.5345,102824.0
2021-08-05 12:20:00,52.47,52.47,52.44,52.46,186724.0,47.5345,47.5345,47.5073,47.5254,186724.0
2021-08-05 12:30:00,52.46,52.48,52.45,52.45,183464.0,47.5254,47.5436,47.5164,47.5164,183464.0
2021-08-05 12:40:00,52.46,52.47,52.45,52.47,104302.0,47.5254,47.5345,47.5164,47.5345,104302.0
2021-08-05 12:50:00,52.48,52.48,52.45,52.47,61976.0,47.5436,47.5436,47.5164,47.5345,61976.0
2021-08-05 13:00:00,52.47,52.47,52.43,52.45,194887.0,47.5345,47.5345,47.4983,47.5164,194887.0
2021-08-05 13:10:00,52.45,52.45,52.43,52.43,86117.0,47.5164,47.5164,47.4983,47.4983,86117.0
2021-08-05 13:20:00,52.43,52.45,52.42,52.45,176236.0,47.4983,47.5164,47.4892,47.5164,176236.0
2021-08-05 13:30:00,52.45,52.45,52.43,52.45,130990.0,47.5164,47.5164,47.4983,47.5164,130990.0
2021-08-05 13:40:00,52.45,52.45,52.42,52.44,159187.0,47.5164,47.5164,47.4892,47.5073,159187.0
2021-08-05 13:50:00,52.43,52.44,52.42,52.44,190547.0,47.4983,47.5073,47.4892,47.5073,190547.0
2021-08-05 14:00:00,52.44,52.46,52.41,52.43,198529.0,47.5073,47.5254,47.4801,47.4983,198529.0
2021-08-05 14:10:00,52.43,52.44,52.42,52.43,99696.0,47.4983,47.5073,47.4892,47.4983,99696.0
2021-08-05 14:20:00,52.43,52.43,52.4,52.41,202478.0,47.4983,47.4983,47.4711,47.4801,202478.0
2021-08-05 14:30:00,52.41,52.42,52.39,52.39,302650.0,47.4801,47.4892,47.462,47.462,302650.0
2021-08-05 14:40:00,52.4,52.41,52.39,52.41,125832.0,47.4711,47.4801,47.462,47.4801,125832.0
2021-08-05 14:50:00,52.41,52.42,52.4,52.41,118315.0,47.4801,47.4892,47.4711,47.4801,118315.0
2021-08-05 15:00:00,52.41,52.44,52.41,52.43,187772.0,47.4801,47.5073,47.4801,47.4983,187772.0
2021-08-05 15:10:00,52.42,52.43,52.35,52.37,568140.0,47.4892,47.4983,47.4258,47.4439,568140.0
2021-08-05 15:20:00,52.37,52.38,52.36,52.38,193702.0,47.4439,47.453,47.4349,47.453,193702.0
2021-08-05 15:30:00,52.38,52.39,52.36,52.39,248396.0,47.453,47.462,47.4349,47.462,248396.0
2021-08-05 15:40:00,52.39,52.4,52.36,52.37,696262.0,47.462,47.4711,47.4349,47.4439,696262.0
2021-08-05 15:50:00,52.37,52.4,52.36,52.36,1522492.0,47.4439,47.4711,47.4349,47.4349,1522492.0
2021-08-06 09:30:00,52.17,52.19,52.06,52.11,1212593.0,47.2627,47.2808,47.1631,47.2084,1212593.0
2021-08-06 09:40:00,52.12,52.13,52.01,52.02,819487.0,47.2174,47.2265,47.1178,47.1268,819487.0
2021-08-06 09:50:00,52.02,52.06,51.96,52.05,1359340.0,47.1268,47.1631,47.0725,47.154,1359340.0
2021-08-06 10:00:00,52.05,52.09,52.03,52.05,1630785.0,47.154,47.1902,47.1359,47.154,1630785.0
2021-08-06 10:10:00,52.04,52.07,52.0,52.01,1707426.0,47.145,47.1721,47.1087,47.1178,1707426.0
2021-08-06 10:20:00,52.01,52.02,51.94,51.95,1733818.0,47.1178,47.1268,47.0544,47.0634,1733818.0
2021-08-06 10:30:00,51.94,51.99,51.93,51.97,881236.0,47.0544,47.0997,47.0453,47.0815,881236.0
2021-08-06 10:40:00,51.97,52.01,51.91,51.91,613575.0,47.0815,47.1178,47.0272,47.0272,613575.0
2021-08-06 10:50:00,51.91,51.93,51.9,51.91,771005.0,47.0272,47.0453,47.0181,47.0272,771005.0
2021-08-06 11:00:00,51.91,51.93,51.85,51.88,784440.0,47.0272,47.0453,46.9728,47.0,784440.0
2021-08-06 11:10:00,51.88,51.88,51.83,51.86,932538.0,47.0,47.0,46.9547,46.9819,932538.0
2021-08-06 11:20:00,51.86,51.91,51.85,51.87,879435.0,46.9819,47.0272,46.9728,46.9909,879435.0
2021-08-06 11:30:00,51.87,51.9,51.86,51.88,866765.0,46.9909,47.0181,46.9819,47.0,866765.0
2021-08-06 11:40:00,51.88,51.89,51.84,51.87,553710.0,47.0,47.0091,46.9638,46.9909,553710.0
2021-08-06 11:50:00,51.87,51.88,51.86,51.87,392948.0,46.9909,47.0,46.9819,46.9909,392948.0
2021-08-06 12:00:00,51.88,51.88,51.85,51.85,823427.0,47.0,47.0,46.9728,46.9728,823427.0
2021-08-06 12:10:00,51.85,51.85,51.79,51.81,811553.0,46.9728,46.9728,46.9185,46.9366,811553.0
2021-08-06 12:20:00,51.81,51.83,51.8,51.83,571573.0,46.9366,46.9547,46.9275,46.9547,571573.0
2021-08-06 12:30:00,51.83,51.85,51.81,51.83,438589.0,46.9547,46.9728,46.9366,46.9547,438589.0
2021-08-06 12:40:00,51.83,51.84,51.81,51.83,359694.0,46.9547,46.9638,46.9366,46.9547,359694.0
2021-08-06 12:50:00,51.83,51.86,51.82,51.85,396095.0,46.9547,46.9819,46.9456,46.9728,396095.0
2021-08-06 13:00:00,51.85,51.87,51.84,51.87,358727.0,46.9728,46.9909,46.9638,46.9909,358727.0
2021-08-06 13:10:00,51.86,51.89,51.86,51.89,298897.0,46.9819,47.0091,46.9819,47.0091,298897.0
2021-08-06 13:20:00,51.89,51.9,51.88,51.9,473087.0,47.0091,47.0181,47.0,47.0181,473087.0
2021-08-06 13:30:00,51.9,51.9,51.87,51.88,437352.0,47.0181,47.0181,46.9909,47.0,437352.0
2021-08-06 13:40:00,51.89,51.9,51.87,51.89,405694.0,47.0091,47.0181,46.9909,47.0091,405694.0
2021-08-06 13:50:00,51.89,51.91,51.88,51.89,504373.0,47.0091,47.0272,47.0,47.0091,504373.0
2021-08-06 14:00:00,51.89,51.94,51.89,51.94,330852.0,47.0091,47.0544,47.0091,47.0544,330852.0
2021-08-06 14:10:00,51.94,51.95,51.89,51.91,368894.0,47.0544,47.0634,47.0091,47.0272,368894.0
2021-08-06 14:20:00,51.91,51.92,51.88,51.9,259390.0,47.0272,47.0362,47.0,47.0181,259390.0
2021-08-06 14:30:00,51.9,51.92,51.89,51.91,218347.0,47.0181,47.0362,47.0091,47.0272,218347.0
2021-08-06 14:40:00,51.91,51.92,51.89,51.9,313194.0,47.0272,47.0362,47.0091,47.0181,313194.0
2021-08-06 14:50:00,51.9,51.92,51.88,51.88,201638.0,47.0181,47.0362,47.0,47.0,201638.0
2021-08-06 15:00:00,51.89,51.9,51.86,51.9,194930.0,47.0091,47.0181,46.9819,47.0181,194930.0
2021-08-06 15:10:00,51.9,51.91,51.87,51.89,227078.0,47.0181,47.0272,46.9909,47.0091,227078.0
2021-08-06 15:20:00,51.89,51.92,51.88,51.91,649082.0,47.0091,47.0362,47.0,47.0272,649082.0
2021-08-06 15:30:00,51.91,51.93,51.9,51.92,535100.0,47.0272,47.0453,47.0181,47.0362,535100.0
2021-08-06 15:40:00,51.91,51.92,51.88,51.9,942079.0,47.0272,47.0362,47.0,47.0181,942079.0
2021-08-06 15:50:00,51.9,51.94,51.88,51.91,4237271.0,47.0181,47.0544,47.0,47.0272,4237271.0
2021-08-09 09:30:00,52.16,52.17,52.05,52.09,1432181.0,47.2537,47.2627,47.154,47.1902,1432181.0
2021-08-09 09:40:00,52.08,52.21,52.08,52.18,915348.0,47.1812,47.299,47.1812,47.2718,915348.0
2021-08-09 09:50:00,52.18,52.25,52.16,52.23,821900.0,47.2718,47.3352,47.2537,47.3171,821900.0
2021-08-09 10:00:00,52.23,52.25,52.17,52.19,575345.0,47.3171,47.3352,47.2627,47.2808,575345.0
2021-08-09 10:10:00,52.2,52.25,52.15,52.16,444531.0,47.2899,47.3352,47.2446,47.2537,444531.0
2021-08-09 10:20:00,52.16,52.25,52.15,52.24,500199.0,47.2537,47.3352,47.2446,47.3261,500199.0
2021-08-09 10:30:00,52.24,52.28,52.23,52.25,791224.0,47.3261,47.3624,47.3171,47.3352,791224.0
2021-08-09 10:40:00,52.25,52.27,52.21,52.21,443610.0,47.3352,47.3533,47.299,47.299,443610.0
2021-08-09 10:50:00,52.21,52.21,52.14,52.15,351336.0,47.299,47.299,47.2355,47.2446,351336.0
2021-08-09 11:00:00,52.15,52.18,52.13,52.16,289067.0,47.2446,47.2718,47.2265,47.2537,289067.0
2021-08-09 11:10:00,52.17,52.22,52.16,52.21,260091.0,47.2627,47.308,47.2537,47.299,260091.0
2021-08-09 11:20:00,52.21,52.25,52.2,52.24,236633.0,47.299,47.3352,47.2899,47.3261,236633.0
2021-08-09 11:30:00,52.24,52.25,52.2,52.2,314905.0,47.3261,47.3352,47.2899,47.2899,314905.0
2021-08-09 11:40:00,52.2,52.24,52.19,52.24,206109.0,47.2899,47.3261,47.2808,47.3261,206109.0
2021-08-09 11:50:00,52.23,52.27,52.23,52.27,150939.0,47.3171,47.3533,47.3171,47.3533,150939.0
2021-08-09 12:00:00,52.27,52.3,52.26,52.3,210393.0,47.3533,47.3805,47.3443,47.3805,210393.0
2021-08-09 12:10:00,52.3,52.3,52.27,52.28,293140.0,47.3805,47.3805,47.3533,47.3624,293140.0
2021-08-09 12:20:00,52.28,52.29,52.24,52.28,373208.0,47.3624,47.3714,47.3261,47.3624,373208.0
2021-08-09 12:30:00,52.29,52.29,52.25,52.27,300886.0,47.3714,47.3714,47.3352,47.3533,300886.0
2021-08-09 12:40:00,52.27,52.27,52.23,52.24,265791.0,47.3533,47.3533,47.3171,47.3261,265791.0
2021-08-09 12:50:00,52.24,52.26,52.23,52.25,411536.0,47.3261,47.3443,47.3171,47.3352,411536.0
2021-08-09 13:00:00,52.24,52.26,52.22,52.26,421846.0,47.3261,47.3443,47.308,47.3443,421846.0
2021-08-09 13:10:00,52.26,52.26,52.22,52.23,218453.0,47.3443,47.3443,47.308,47.3171,218453.0
2021-08-09 13:20:00,52.23,52.23,52.18,52.19,301662.0,47.3171,47.3171,47.2718,47.2808,301662.0
2021-08-09 13:30:00,52.2,52.23,52.19,52.22,123442.0,47.2899,47.3171,47.2808,47.308,123442.0
2021-08-09 13:40:00,52.23,52.27,52.22,52.27,129119.0,47.3171,47.3533,47.308,47.3533,129119.0
2021-08-09 13:50:00,52.26,52.28,52.25,52.26,122270.0,47.3443,47.3624,47.3352,47.3443,122270.0
2021-08-09 14:00:00,52.26,52.27,52.25,52.27,156363.0,47.3443,47.3533,47.3352,47.3533,156363.0
2021-08-09 14:10:00,52.27,52.27,52.22,52.23,257979.0,47.3533,47.3533,47.308,47.3171,257979.0
2021-08-09 14:20:00,52.22,52.25,52.22,52.25,146007.0,47.308,47.3352,47.308,47.3352,146007.0
2021-08-09 14:30:00,52.25,52.28,52.24,52.28,204649.0,47.3352,47.3624,47.3261,47.3624,204649.0
2021-08-09 14:40:00,52.28,52.28,52.23,52.25,188939.0,47.3624,47.3624,47.3171,47.3352,188939.0
2021-08-09 14:50:00,52.24,52.25,52.23,52.24,156170.0,47.3261,47.3352,47.3171,47.3261,156170.0
2021-08-09 15:00:00,52.23,52.24,52.2,52.22,244518.0,47.3171,47.3261,47.2899,47.308,244518.0
2021-08-09 15:10:00,52.21,52.22,52.19,52.2,426564.0,47.299,47.308,47.2808,47.2899,426564.0
2021-08-09 15:20:00,52.2,52.2,52.18,52.18,292178.0,47.2899,47.2899,47.2718,47.2718,292178.0
2021-08-09 15:30:00,52.18,52.2,52.17,52.2,410978.0,47.2718,47.2899,47.2627,47.2899,410978.0
2021-08-09 15:40:00,52.2,52.2,52.14,52.15,733019.0,47.2899,47.2899,47.2355,47.2446,733019.0
2021-08-09 15:50:00,52.14,52.17,52.1,52.12,3321360.0,47.2355,47.2627,47.1993,47.2174,3321360.0
2021-08-10 09:30:00,52.33,52.36,52.23,52.26,929174.0,47.4077,47.4349,47.3171,47.3443,929174.0
2021-08-10 09:40:00,52.26,52.3,52.21,52.29,594648.0,47.3443,47.3805,47.299,47.3714,594648.0
2021-08-10 09:50:00,52.29,52.34,52.28,52.32,264067.0,47.3714,47.4167,47.3624,47.3986,264067.0
2021-08-10 10:00:00,52.31,52.32,52.25,52.28,382357.0,47.3896,47.3986,47.3352,47.3624,382357.0
2021-08-10 10:10:00,52.28,52.3,52.25,52.25,491671.0,47.3624,47.3805,47.3352,47.3352,491671.0
2021-08-10 10:20:00,52.26,52.32,52.24,52.24,627193.0,47.3443,47.3986,47.3261,47.3261,627193.0
2021-08-10 10:30:00,52.24,52.25,52.17,52.2,560389.0,47.3261,47.3352,47.2627,47.2899,560389.0
2021-08-10 10:40:00,52.19,52.2,52.12,52.18,439273.0,47.2808,47.2899,47.2174,47.2718,439273.0
2021-08-10 10:50:00,52.18,52.19,52.1,52.14,336842.0,47.2718,47.2808,47.1993,47.2355,336842.0
2021-08-10 11:00:00,52.14,52.15,52.1,52.13,974581.0,47.2355,47.2446,47.1993,47.2265,974581.0
2021-08-10 11:10:00,52.13,52.15,52.1,52.13,433540.0,47.2265,47.2446,47.1993,47.2265,433540.0
2021-08-10 11:20:00,52.13,52.19,52.12,52.17,342194.0,47.2265,47.2808,47.2174,47.2627,342194.0
2021-08-10 11:30:00,52.18,52.2,52.15,52.19,201383.0,47.2718,47.2899,47.2446,47.2808,201383.0
2021-08-10 11:40:00,52.19,52.2,52.18,52.19,133940.0,47.2808,47.2899,47.2718,47.2808,133940.0
2021-08-10 11:50:00,52.19,52.19,52.16,52.16,257147.0,47.2808,47.2808,47.2537,47.2537,257147.0
2021-08-10 12:00:00,52.17,52.2,52.16,52.19,111749.0,47.2627,47.2899,47.2537,47.2808,111749.0
2021-08-10 12:10:00,52.19,52.23,52.18,52.23,138060.0,47.2808,47.3171,47.2718,47.3171,138060.0
2021-08-10 12:20:00,52.23,52.24,52.21,52.21,99843.0,47.3171,47.3261,47.299,47.299,99843.0
2021-08-10 12:30:00,52.21,52.22,52.19,52.21,303244.0,47.299,47.308,47.2808,47.299,303244.0
2021-08-10 12:40:00,52.2,52.21,52.17,52.19,95455.0,47.2899,47.299,47.2627,47.2808,95455.0
2021-08-10 12:50:00,52.19,52.19,52.17,52.18,427531.0,47.2808,47.2808,47.2627,47.2718,427531.0
2021-08-10 13:00:00,52.18,52.2,52.16,52.2,136398.0,47.2718,47.2899,47.2537,47.2899,136398.0
2021-08-10 13:10:00,52.2,52.22,52.19,52.21,90667.0,47.2899,47.308,47.2808,47.299,90667.0
2021-08-10 13:20:00,52.2,52.21,52.18,52.2,82606.0,47.2899,47.299,47.2718,47.2899,82606.0
2021-08-10 13:30:00,52.2,52.2,52.16,52.16,284141.0,47.2899,47.2899,47.2537,47.2537,284141.0
2021-08-10 13:40:00,52.16,52.18,52.15,52.16,258246.0,47.2537,47.2718,47.2446,47.2537,258246.0
2021-08-10 13:50:00,52.15,52.18,52.14,52.17,58287.0,47.2446,47.2718,47.2355,47.2627,58287.0
2021-08-10 14:00:00,52.17,52.18,52.13,52.14,155836.0,47.2627,47.2718,47.2265,47.2355,155836.0
2021-08-10 14:10:00,52.14,52.14,52.11,52.14,151727.0,47.2355,47.2355,47.2084,47.2355,151727.0
2021-08-10 14:20:00,52.14,52.17,52.12,52.16,222403.0,47.2355,47.2627,47.2174,47.2537,222403.0
2021-08-10 14:30:00,52.16,52.19,52.15,52.19,210346.0,47.2537,47.2808,47.2446,47.2808,210346.0
2021-08-10 14:40:00,52.18,52.2,52.17,52.19,190857.0,47.2718,47.2899,47.2627,47.2808,190857.0
2021-08-10 14:50:00,52.18,52.21,52.17,52.21,377741.0,47.2718,47.299,47.2627,47.299,377741.0
2021-08-10 15:00:00,52.21,52.21,52.18,52.19,135145.0,47.299,47.299,47.2718,47.2808,135145.0
2021-08-10 15:10:00,52.19,52.2,52.18,52.2,136646.0,47.2808,47.2899,47.2718,47.2899,136646.0
2021-08-10 15:20:00,52.19,52.23,52.19,52.21,215244.0,47.2808,47.3171,47.2808,47.299,215244.0
2021-08-10 15:30:00,52.21,52.22,52.2,52.2,225564.0,47.299,47.308,47.2899,47.2899,225564.0
2021-08-10 15:40:00,52.2,52.21,52.17,52.18,300946.0,47.2899,47.299,47.2627,47.2718,300946.0
2021-08-10 15:50:00,52.18,52.21,52.16,52.21,1407030.0,47.2718,47.299,47.2537,47.299,1407030.0
2021-08-11 09:30:00,52.5,52.5,52.34,52.37,4098703.0,47.5617,47.5617,47.4167,47.4439,4098703.0
2021-08-11 09:40:00,52.36,52.38,52.25,52.28,753260.0,47.4349,47.453,47.3352,47.3624,753260.0
2021-08-11 09:50:00,52.28,52.3,52.24,52.25,411610.0,47.3624,47.3805,47.3261,47.3352,411610.0
2021-08-11 10:00:00,52.25,52.27,52.2,52.2,509039.0,47.3352,47.3533,47.2899,47.2899,509039.0
2021-08-11 10:10:00,52.2,52.21,52.16,52.19,541727.0,47.2899,47.299,47.2537,47.2808,541727.0
2021-08-11 10:20:00,52.19,52.24,52.18,52.23,329381.0,47.2808,47.3261,47.2718,47.3171,329381.0
2021-08-11 10:30:00,52.24,52.25,52.19,52.2,227022.0,47.3261,47.3352,47.2808,47.2899,227022.0
2021-08-11 10:40:00,52.2,52.24,52.19,52.21,213867.0,47.2899,47.3261,47.2808,47.299,213867.0
2021-08-11 10:50:00,52.21,52.24,52.2,52.2,205151.0,47.299,47.3261,47.2899,47.2899,205151.0
2021-08-11 11:00:00,52.21,52.21,52.14,52.15,199547.0,47.299,47.299,47.2355,47.2446,199547.0
2021-08-11 11:10:00,52.15,52.16,52.08,52.11,308443.0,47.2446,47.2537,47.1812,47.2084,308443.0
2021-08-11 11:20:00,52.11,52.22,52.1,52.2,500535.0,47.2084,47.308,47.1993,47.2899,500535.0
2021-08-11 11:30:00,52.19,52.21,52.17,52.18,483432.0,47.2808,47.299,47.2627,47.2718,483432.0
2021-08-11 11:40:00,52.18,52.18,52.13,52.15,253480.0,47.2718,47.2718,47.2265,47.2446,253480.0
2021-08-11 11:50:00,52.14,52.16,52.12,52.15,179567.0,47.2355,47.2537,47.2174,47.2446,179567.0
2021-08-11 12:00:00,52.16,52.21,52.15,52.18,169985.0,47.2537,47.299,47.2446,47.2718,169985.0
2021-08-11 12:10:00,52.18,52.2,52.16,52.19,124840.0,47.2718,47.2899,47.2537,47.2808,124840.0
2021-08-11 12:20:00,52.19,52.23,52.18,52.22,93648.0,47.2808,47.3171,47.2718,47.308,93648.0
2021-08-11 12:30:00,52.23,52.26,52.22,52.25,133200.0,47.3171,47.3443,47.308,47.3352,133200.0
2021-08-11 12:40:00,52.25,52.27,52.23,52.27,521451.0,47.3352,47.3533,47.3171,47.3533,521451.0
2021-08-11 12:50:00,52.27,52.28,52.25,52.28,145126.0,47.3533,47.3624,47.3352,47.3624,145126.0
2021-08-11 13:00:00,52.28,52.36,52.27,52.34,630976.0,47.3624,47.4349,47.3533,47.4167,630976.0
2021-08-11 13:10:00,52.34,52.36,52.29,52.31,346465.0,47.4167,47.4349,47.3714,47.3896,346465.0
2021-08-11 13:20:00,52.31,52.32,52.29,52.29,160259.0,47.3896,47.3986,47.3714,47.3714,160259.0
2021-08-11 13:30:00,52.3,52.3,52.21,52.22,295845.0,47.3805,47.3805,47.299,47.308,295845.0
2021-08-11 13:40:00,52.22,52.25,52.21,52.23,223848.0,47.308,47.3352,47.299,47.3171,223848.0
2021-08-11 13:50:00,52.23,52.23,52.19,52.22,154532.0,47.3171,47.3171,47.2808,47.308,154532.0
2021-08-11 14:00:00,52.22,52.27,52.19,52.26,84803.0,47.308,47.3533,47.2808,47.3443,84803.0
2021-08-11 14:10:00,52.26,52.27,52.23,52.23,220441.0,47.3443,47.3533,47.3171,47.3171,220441.0
2021-08-11 14:20:00,52.24,52.25,52.22,52.25,147609.0,47.3261,47.3352,47.308,47.3352,147609.0
2021-08-11 14:30:00,52.26,52.27,52.25,52.27,70134.0,47.3443,47.3533,47.3352,47.3533,70134.0
2021-08-11 14:40:00,52.27,52.28,52.26,52.26,96238.0,47.3533,47.3624,47.3443,47.3443,96238.0
2021-08-11 14:50:00,52.27,52.3,52.26,52.29,163772.0,47.3533,47.3805,47.3443,47.3714,163772.0
2021-08-11 15:00:00,52.29,52.32,52.29,52.32,166231.0,47.3714,47.3986,47.3714,47.3986,166231.0
2021-08-11 15:10:00,52.33,52.34,52.3,52.31,336918.0,47.4077,47.4167,47.3805,47.3896,336918.0
2021-08-11 15:20:00,52.31,52.33,52.3,52.32,205075.0,47.3896,47.4077,47.3805,47.3986,205075.0
2021-08-11 15:30:00,52.32,52.34,52.31,52.32,117127.0,47.3986,47.4167,47.3896,47.3986,117127.0
2021-08-11 15:40:00,52.32,52.34,52.3,52.3,542619.0,47.3986,47.4167,47.3805,47.3805,542619.0
2021-08-11 15:50:00,52.3,52.34,52.3,52.33,1527334.0,47.3805,47.4167,47.3805,47.4077,1527334.0
2021-08-12 09:30:00,51.88,51.9,51.68,51.71,3724508.0,47.0,47.0181,46.8188,46.846,3724508.0
2021-08-12 09:40:00,51.72,51.75,51.68,51.73,844250.0,46.8551,46.8822,46.8188,46.8641,844250.0
2021-08-12 09:50:00,51.73,51.76,51.66,51.73,914183.0,46.8641,46.8913,46.8007,46.8641,914183.0
2021-08-12 10:00:00,51.73,51.74,51.66,51.67,497335.0,46.8641,46.8732,46.8007,46.8098,497335.0
2021-08-12 10:10:00,51.67,51.71,51.65,51.7,779956.0,46.8098,46.846,46.7916,46.8369,779956.0
2021-08-12 10:20:00,51.7,51.72,51.66,51.71,755070.0,46.8369,46.8551,46.8007,46.846,755070.0
2021-08-12 10:30:00,51.72,51.72,51.66,51.69,470699.0,46.8551,46.8551,46.8007,46.8279,470699.0
2021-08-12 10:40:00,51.69,51.71,51.65,51.71,777855.0,46.8279,46.846,46.7916,46.846,777855.0
2021-08-12 10:50:00,51.72,51.75,51.7,51.73,1278038.0,46.8551,46.8822,46.8369,46.8641,1278038.0
2021-08-12 11:00:00,51.73,51.74,51.69,51.71,313676.0,46.8641,46.8732,46.8279,46.846,313676.0
2021-08-12 11:10:00,51.71,51.78,51.7,51.77,146692.0,46.846,46.9094,46.8369,46.9004,146692.0
2021-08-12 11:20:00,51.78,51.83,51.77,51.83,267213.0,46.9094,46.9547,46.9004,46.9547,267213.0
2021-08-12 11:30:00,51.82,51.84,51.79,51.83,275637.0,46.9456,46.9638,46.9185,46.9547,275637.0
2021-08-12 11:40:00,51.83,51.84,51.78,51.79,366484.0,46.9547,46.9638,46.9094,46.9185,366484.0
2021-08-12 11:50:00,51.79,51.83,51.78,51.8,708775.0,46.9185,46.9547,46.9094,46.9275,708775.0
2021-08-12 12:00:00,51.8,51.85,51.79,51.85,219636.0,46.9275,46.9728,46.9185,46.9728,219636.0
2021-08-12 12:10:00,51.85,51.88,51.84,51.86,304849.0,46.9728,47.0,46.9638,46.9819,304849.0
2021-08-12 12:20:00,51.86,51.86,51.83,51.84,124448.0,46.9819,46.9819,46.9547,46.9638,124448.0
2021-08-12 12:30:00,51.84,51.86,51.83,51.83,257080.0,46.9638,46.9819,46.9547,46.9547,257080.0
2021-08-12 12:40:00,51.83,51.84,51.78,51.8,312742.0,46.9547,46.9638,46.9094,46.9275,312742.0
2021-08-12 12:50:00,51.8,51.81,51.78,51.79,864319.0,46.9275,46.9366,46.9094,46.9185,864319.0
2021-08-12 13:00:00,51.79,51.79,51.76,51.78,250965.0,46.9185,46.9185,46.8913,46.9094,250965.0
2021-08-12 13:10:00,51.79,51.8,51.77,51.78,101681.0,46.9185,46.9275,46.9004,46.9094,101681.0
2021-08-12 13:20:00,51.79,51.79,51.76,51.76,111035.0,46.9185,46.9185,46.8913,46.8913,111035.0
2021-08-12 13:30:00,51.76,51.8,51.76,51.79,208265.0,46.8913,46.9275,46.8913,46.9185,208265.0
2021-08-12 13:40:00,51.79,51.8,51.78,51.79,94976.0,46.9185,46.9275,46.9094,46.9185,94976.0
2021-08-12 13:50:00,51.79,51.81,51.78,51.8,274630.0,46.9185,46.9366,46.9094,46.9275,274630.0
2021-08-12 14:00:00,51.8,51.81,51.78,51.8,134688.0,46.9275,46.9366,46.9094,46.9275,134688.0
2021-08-12 14:10:00,51.81,51.82,51.79,51.8,68670.0,46.9366,46.9456,46.9185,46.9275,68670.0
2021-08-12 14:20:00,51.8,51.82,51.79,51.8,192995.0,46.9275,46.9456,46.9185,46.9275,192995.0
2021-08-12 14:30:00,51.81,51.82,51.78,51.79,170625.0,46.9366,46.9456,46.9094,46.9185,170625.0
2021-08-12 14:40:00,51.79,51.8,51.77,51.77,395333.0,46.9185,46.9275,46.9004,46.9004,395333.0
2021-08-12 14:50:00,51.77,51.8,51.76,51.79,571387.0,46.9004,46.9275,46.8913,46.9185,571387.0
2021-08-12 15:00:00,51.79,51.82,51.78,51.8,209759.0,46.9185,46.9456,46.9094,46.9275,209759.0
2021-08-12 15:10:00,51.8,51.82,51.8,51.8,98778.0,46.9275,46.9456,46.9275,46.9275,98778.0
2021-08-12 15:20:00,51.8,51.81,51.78,51.81,327746.0,46.9275,46.9366,46.9094,46.9366,327746.0
2021-08-12 15:30:00,51.8,51.85,51.8,51.84,352940.0,46.9275,46.9728,46.9275,46.9638,352940.0
2021-08-12 15:40:00,51.84,51.85,51.82,51.85,896645.0,46.9638,46.9728,46.9456,46.9728,896645.0
2021-08-12 15:50:00,51.85,51.86,51.81,51.85,2986026.0,46.9728,46.9819,46.9366,46.9728,2986026.0
2021-08-13 09:30:00,51.64,51.66,51.47,51.47,2010822.0,46.7826,46.8007,46.6286,46.6286,2010822.0
2021-08-13 09:40:00,51.48,51.51,51.46,51.5,2006036.0,46.6376,46.6648,46.6195,46.6557,2006036.0
2021-08-13 09:50:00,51.49,51.49,51.39,51.43,456316.0,46.6467,46.6467,46.5561,46.5923,456316.0
2021-08-13 10:00:00,51.43,51.56,51.42,51.55,773114.0,46.5923,46.7101,46.5833,46.701,773114.0
2021-08-13 10:10:00,51.55,51.64,51.54,51.61,1134058.0,46.701,46.7826,46.692,46.7554,1134058.0
2021-08-13 10:20:00,51.61,51.65,51.53,51.54,1829342.0,46.7554,46.7916,46.6829,46.692,1829342.0
2021-08-13 10:30:00,51.54,51.58,51.53,51.55,690318.0,46.692,46.7282,46.6829,46.701,690318.0
2021-08-13 10:40:00,51.55,51.57,51.51,51.55,322879.0,46.701,46.7192,46.6648,46.701,322879.0
2021-08-13 10:50:00,51.55,51.58,51.54,51.57,471485.0,46.701,46.7282,46.692,46.7192,471485.0
2021-08-13 11:00:00,51.57,51.6,51.56,51.57,1295305.0,46.7192,46.7463,46.7101,46.7192,1295305.0
2021-08-13 11:10:00,51.58,51.63,51.57,51.6,621302.0,46.7282,46.7735,46.7192,46.7463,621302.0
2021-08-13 11:20:00,51.61,51.64,51.59,51.64,611294.0,46.7554,46.7826,46.7373,46.7826,611294.0
2021-08-13 11:30:00,51.64,51.68,51.63,51.64,665442.0,46.7826,46.8188,46.7735,46.7826,665442.0
2021-08-13 11:40:00,51.64,51.66,51.63,51.64,374131.0,46.7826,46.8007,46.7735,46.7826,374131.0
2021-08-13 11:50:00,51.64,51.66,51.64,51.65,722032.0,46.7826,46.8007,46.7826,46.7916,722032.0
2021-08-13 12:00:00,51.66,51.67,51.62,51.64,676026.0,46.8007,46.8098,46.7645,46.7826,676026.0
2021-08-13 12:10:00,51.64,51.69,51.63,51.66,324432.0,46.7826,46.8279,46.7735,46.8007,324432.0
2021-08-13 12:20:00,51.66,51.67,51.64,51.66,614152.0,46.8007,46.8098,46.7826,46.8007,614152.0
2021-08-13 12:30:00,51.66,51.66,51.62,51.62,391182.0,46.8007,46.8007,46.7645,46.7645,391182.0
2021-08-13 12:40:00,51.63,51.67,51.62,51.66,311041.0,46.7735,46.8098,46.7645,46.8007,311041.0
2021-08-13 12:50:00,51.66,51.67,51.64,51.65,264048.0,46.8007,46.8098,46.7826,46.7916,264048.0
2021-08-13 13:00:00,51.66,51.66,51.63,51.64,166577.0,46.8007,46.8007,46.7735,46.7826,166577.0
2021-08-13 13:10:00,51.64,51.69,51.63,51.69,223065.0,46.7826,46.8279,46.7735,46.8279,223065.0
2021-08-13 13:20:00,51.68,51.69,51.65,51.66,218371.0,46.8188,46.8279,46.7916,46.8007,218371.0
2021-08-13 13:30:00,51.66,51.67,51.65,51.66,166980.0,46.8007,46.8098,46.7916,46.8007,166980.0
2021-08-13 13:40:00,51.66,51.69,51.66,51.68,307388.0,46.8007,46.8279,46.8007,46.8188,307388.0
2021-08-13 13:50:00,51.68,51.68,51.65,51.66,449276.0,46.8188,46.8188,46.7916,46.8007,449276.0
2021-08-13 14:00:00,51.66,51.67,51.65,51.67,294936.0,46.8007,46.8098,46.7916,46.8098,294936.0
2021-08-13 14:10:00,51.67,51.68,51.62,51.66,187317.0,46.8098,46.8188,46.7645,46.8007,187317.0
2021-08-13 14:20:00,51.67,51.67,51.65,51.65,176001.0,46.8098,46.8098,46.7916,46.7916,176001.0
2021-08-13 14:30:00,51.65,51.66,51.63,51.65,369809.0,46.7916,46.8007,46.7735,46.7916,369809.0
2021-08-13 14:40:00,51.65,51.67,51.63,51.66,332074.0,46.7916,46.8098,46.7735,46.8007,332074.0
2021-08-13 14:50:00,51.66,51.68,51.65,51.66,230585.0,46.8007,46.8188,46.7916,46.8007,230585.0
2021-08-13 15:00:00,51.66,51.69,51.66,51.69,413347.0,46.8007,46.8279,46.8007,46.8279,413347.0
2021-08-13 15:10:00,51.69,51.7,51.68,51.69,364214.0,46.8279,46.8369,46.8188,46.8279,364214.0
2021-08-13 15:20:00,51.7,51.71,51.68,51.69,376973.0,46.8369,46.846,46.8188,46.8279,376973.0
2021-08-13 15:30:00,51.69,51.71,51.68,51.69,590680.0,46.8279,46.846,46.8188,46.8279,590680.0
2021-08-13 15:40:00,51.68,51.71,51.67,51.7,649035.0,46.8188,46.846,46.8098,46.8369,649035.0
2021-08-13 15:50:00,51.7,51.73,51.67,51.72,1678937.0,46.8369,46.8641,46.8098,46.8551,1678937.0
2021-08-16 09:30:00,51.3,51.31,51.16,51.24,2475894.0,46.4746,46.4836,46.3477,46.4202,2475894.0
2021-08-16 09:40:00,51.25,51.27,51.16,51.19,815892.0,46.4293,46.4474,46.3477,46.3749,815892.0
2021-08-16 09:50:00,51.18,51.22,51.06,51.08,2144047.0,46.3658,46.4021,46.2571,46.2753,2144047.0
2021-08-16 10:00:00,51.09,51.17,51.07,51.14,987719.0,46.2843,46.3568,46.2662,46.3296,987719.0
2021-08-16 10:10:00,51.13,51.17,51.07,51.08,729685.0,46.3206,46.3568,46.2662,46.2753,729685.0
2021-08-16 10:20:00,51.08,51.11,51.06,51.08,582302.0,46.2753,46.3024,46.2571,46.2753,582302.0
2021-08-16 10:30:00,51.07,51.17,51.04,51.16,1179674.0,46.2662,46.3568,46.239,46.3477,1179674.0
2021-08-16 10:40:00,51.16,51.17,51.11,51.15,1164273.0,46.3477,46.3568,46.3024,46.3387,1164273.0
2021-08-16 10:50:00,51.15,51.16,51.11,51.13,720478.0,46.3387,46.3477,46.3024,46.3206,720478.0
2021-08-16 11:00:00,51.13,51.16,51.08,51.12,896032.0,46.3206,46.3477,46.2753,46.3115,896032.0
2021-08-16 11:10:00,51.12,51.17,51.11,51.12,581234.0,46.3115,46.3568,46.3024,46.3115,581234.0
2021-08-16 11:20:00,51.12,51.16,51.11,51.15,359046.0,46.3115,46.3477,46.3024,46.3387,359046.0
2021-08-16 11:30:00,51.14,51.2,51.14,51.2,689578.0,46.3296,46.384,46.3296,46.384,689578.0
2021-08-16 11:40:00,51.2,51.23,51.17,51.17,1662989.0,46.384,46.4111,46.3568,46.3568,1662989.0
2021-08-16 11:50:00,51.17,51.19,51.15,51.16,1510679.0,46.3568,46.3749,46.3387,46.3477,1510679.0
2021-08-16 12:00:00,51.16,51.16,51.12,51.12,341161.0,46.3477,46.3477,46.3115,46.3115,341161.0
2021-08-16 12:10:00,51.13,51.16,51.12,51.16,397764.0,46.3206,46.3477,46.3115,46.3477,397764.0
2021-08-16 12:20:00,51.16,51.18,51.14,51.14,286569.0,46.3477,46.3658,46.3296,46.3296,286569.0
2021-08-16 12:30:00,51.15,51.15,51.12,51.14,342147.0,46.3387,46.3387,46.3115,46.3296,342147.0
2021-08-16 12:40:00,51.14,51.18,51.13,51.18,334776.0,46.3296,46.3658,46.3206,46.3658,334776.0
2021-08-16 12:50:00,51.18,51.19,51.17,51.18,332848.0,46.3658,46.3749,46.3568,46.3658,332848.0
2021-08-16 13:00:00,51.18,51.19,51.16,51.17,239346.0,46.3658,46.3749,46.3477,46.3568,239346.0
2021-08-16 13:10:00,51.16,51.18,51.16,51.17,238035.0,46.3477,46.3658,46.3477,46.3568,238035.0
2021-08-16 13:20:00,51.17,51.19,51.15,51.19,324779.0,46.3568,46.3749,46.3387,46.3749,324779.0
2021-08-16 13:30:00,51.19,51.22,51.18,51.22,286681.0,46.3749,46.4021,46.3658,46.4021,286681.0
2021-08-16 13:40:00,51.22,51.24,51.21,51.23,374913.0,46.4021,46.4202,46.393,46.4111,374913.0
2021-08-16 13:50:00,51.23,51.24,51.22,51.23,525511.0,46.4111,46.4202,46.4021,46.4111,525511.0
2021-08-16 14:00:00,51.23,51.27,51.21,51.26,387360.0,46.4111,46.4474,46.393,46.4383,387360.0
2021-08-16 14:10:00,51.26,51.26,51.25,51.26,233034.0,46.4383,46.4383,46.4293,46.4383,233034.0
2021-08-16 14:20:00,51.26,51.26,51.19,51.2,354333.0,46.4383,46.4383,46.3749,46.384,354333.0
2021-08-16 14:30:00,51.2,51.22,51.19,51.21,551124.0,46.384,46.4021,46.3749,46.393,551124.0
2021-08-16 14:40:00,51.21,51.23,51.19,51.23,592680.0,46.393,46.4111,46.3749,46.4111,592680.0
2021-08-16 14:50:00,51.23,51.23,51.21,51.22,789891.0,46.4111,46.4111,46.393,46.4021,789891.0
2021-08-16 15:00:00,51.22,51.24,51.21,51.24,1681222.0,46.4021,46.4202,46.393,46.4202,1681222.0
2021-08-16 15:10:00,51.23,51.26,51.23,51.25,566402.0,46.4111,46.4383,46.4111,46.4293,566402.0
2021-08-16 15:20:00,51.26,51.26,51.22,51.23,1024103.0,46.4383,46.4383,46.4021,46.4111,1024103.0
2021-08-16 15:30:00,51.23,51.25,51.23,51.24,865117.0,46.4111,46.4293,46.4111,46.4202,865117.0
2021-08-16 15:40:00,51.24,51.27,51.23,51.26,1439271.0,46.4202,46.4474,46.4111,46.4383,1439271.0
2021-08-16 15:50:00,51.27,51.3,51.24,51.28,6053914.0,46.4474,46.4746,46.4202,46.4564,6053914.0
2021-08-17 09:30:00,50.33,50.52,50.3,50.49,3521773.0,45.5958,45.7679,45.5686,45.7408,3521773.0
2021-08-17 09:40:00,50.49,50.54,50.43,50.5,4070787.0,45.7408,45.786,45.6864,45.7498,4070787.0
2021-08-17 09:50:00,50.5,50.51,50.37,50.44,1250268.0,45.7498,45.7589,45.632,45.6955,1250268.0
2021-08-17 10:00:00,50.43,50.46,50.39,50.43,2982280.0,45.6864,45.7136,45.6502,45.6864,2982280.0
2021-08-17 10:10:00,50.43,50.5,50.39,50.45,1065853.0,45.6864,45.7498,45.6502,45.7045,1065853.0
2021-08-17 10:20:00,50.44,50.57,50.43,50.54,1157758.0,45.6955,45.8132,45.6864,45.786,1157758.0
2021-08-17 10:30:00,50.54,50.54,50.48,50.51,1467128.0,45.786,45.786,45.7317,45.7589,1467128.0
2021-08-17 10:40:00,50.51,50.62,50.5,50.6,1119031.0,45.7589,45.8585,45.7498,45.8404,1119031.0
2021-08-17 10:50:00,50.6,50.62,50.52,50.53,1733913.0,45.8404,45.8585,45.7679,45.777,1733913.0
2021-08-17 11:00:00,50.53,50.55,50.5,50.52,1183122.0,45.777,45.7951,45.7498,45.7679,1183122.0
2021-08-17 11:10:00,50.53,50.54,50.49,50.52,1556743.0,45.777,45.786,45.7408,45.7679,1556743.0
2021-08-17 11:20:00,50.52,50.57,50.5,50.53,1136369.0,45.7679,45.8132,45.7498,45.777,1136369.0
2021-08-17 11:30:00,50.52,50.54,50.42,50.43,1676532.0,45.7679,45.786,45.6773,45.6864,1676532.0
2021-08-17 11:40:00,50.43,50.45,50.39,50.41,1724102.0,45.6864,45.7045,45.6502,45.6683,1724102.0
2021-08-17 11:50:00,50.41,50.44,50.36,50.36,955583.0,45.6683,45.6955,45.623,45.623,955583.0
2021-08-17 12:00:00,50.36,50.41,50.33,50.39,1584728.0,45.623,45.6683,45.5958,45.6502,1584728.0
2021-08-17 12:10:00,50.39,50.42,50.31,50.32,889874.0,45.6502,45.6773,45.5777,45.5867,889874.0
2021-08-17 12:20:00,50.31,50.35,50.3,50.34,450184.0,45.5777,45.6139,45.5686,45.6049,450184.0
2021-08-17 12:30:00,50.34,50.34,50.22,50.25,3793833.0,45.6049,45.6049,45.4961,45.5233,3793833.0
2021-08-17 12:40:00,50.25,50.25,50.16,50.18,1185747.0,45.5233,45.5233,45.4418,45.4599,1185747.0
2021-08-17 12:50:00,50.17,50.2,50.13,50.14,984064.0,45.4509,45.478,45.4146,45.4237,984064.0
2021-08-17 13:00:00,50.13,50.25,50.12,50.24,974576.0,45.4146,45.5233,45.4056,45.5143,974576.0
2021-08-17 13:10:00,50.23,50.25,50.21,50.22,904596.0,45.5052,45.5233,45.4871,45.4961,904596.0
2021-08-17 13:20:00,50.23,50.25,50.2,50.25,595641.0,45.5052,45.5233,45.478,45.5233,595641.0
2021-08-17 13:30:00,50.25,50.25,50.17,50.18,839372.0,45.5233,45.5233,45.4509,45.4599,839372.0
2021-08-17 13:40:00,50.18,50.19,50.12,50.13,522486.0,45.4599,45.469,45.4056,45.4146,522486.0
2021-08-17 13:50:00,50.13,50.25,50.11,50.25,3046054.0,45.4146,45.5233,45.3965,45.5233,3046054.0
2021-08-17 14:00:00,50.24,50.31,50.23,50.28,1834137.0,45.5143,45.5777,45.5052,45.5505,1834137.0
2021-08-17 14:10:00,50.28,50.31,50.26,50.3,437839.0,45.5505,45.5777,45.5324,45.5686,437839.0
2021-08-17 14:20:00,50.3,50.3,50.22,50.23,403022.0,45.5686,45.5686,45.4961,45.5052,403022.0
2021-08-17 14:30:00,50.23,50.28,50.22,50.23,404456.0,45.5052,45.5505,45.4961,45.5052,404456.0
2021-08-17 14:40:00,50.23,50.31,50.22,50.3,424224.0,45.5052,45.5777,45.4961,45.5686,424224.0
2021-08-17 14:50:00,50.3,50.32,50.26,50.3,613104.0,45.5686,45.5867,45.5324,45.5686,613104.0
2021-08-17 15:00:00,50.3,50.33,50.29,50.32,516784.0,45.5686,45.5958,45.5596,45.5867,516784.0
2021-08-17 15:10:00,50.32,50.33,50.22,50.29,1331133.0,45.5867,45.5958,45.4961,45.5596,1331133.0
2021-08-17 15:20:00,50.3,50.31,50.27,50.3,696602.0,45.5686,45.5777,45.5414,45.5686,696602.0
2021-08-17 15:30:00,50.31,50.34,50.3,50.3,937698.0,45.5777,45.6049,45.5686,45.5686,937698.0
2021-08-17 15:40:00,50.3,50.32,50.28,50.29,1150370.0,45.5686,45.5867,45.5505,45.5596,1150370.0
2021-08-17 15:50:00,50.29,50.35,50.28,50.35,4614648.0,45.5596,45.6139,45.5505,45.6139,4614648.0
2021-08-18 09:30:00,50.69,50.79,50.68,50.74,2127264.0,45.9219,46.0125,45.9129,45.9672,2127264.0
2021-08-18 09:40:00,50.74,50.76,50.65,50.69,2297756.0,45.9672,45.9854,45.8857,45.9219,2297756.0
2021-08-18 09:50:00,50.69,50.89,50.67,50.88,1161059.0,45.9219,46.1031,45.9038,46.0941,1161059.0
2021-08-18 10:00:00,50.88,50.89,50.75,50.77,1322396.0,46.0941,46.1031,45.9763,45.9944,1322396.0
2021-08-18 10:10:00,50.78,50.81,50.74,50.79,711033.0,46.0035,46.0307,45.9672,46.0125,711033.0
2021-08-18 10:20:00,50.79,50.79,50.66,50.7,1189363.0,46.0125,46.0125,45.8948,45.931,1189363.0
2021-08-18 10:30:00,50.7,50.72,50.62,50.65,672729.0,45.931,45.9491,45.8585,45.8857,672729.0
2021-08-18 10:40:00,50.64,50.69,50.59,50.67,671021.0,45.8766,45.9219,45.8313,45.9038,671021.0
2021-08-18 10:50:00,50.68,50.7,50.63,50.68,539414.0,45.9129,45.931,45.8676,45.9129,539414.0
2021-08-18 11:00:00,50.69,50.76,50.67,50.75,1117502.0,45.9219,45.9854,45.9038,45.9763,1117502.0
2021-08-18 11:10:00,50.75,50.75,50.64,50.68,671305.0,45.9763,45.9763,45.8766,45.9129,671305.0
2021-08-18 11:20:00,50.68,50.73,50.67,50.71,477879.0,45.9129,45.9582,45.9038,45.9401,477879.0
2021-08-18 11:30:00,50.71,50.72,50.62,50.63,394381.0,45.9401,45.9491,45.8585,45.8676,394381.0
2021-08-18 11:40:00,50.62,50.67,50.61,50.62,383960.0,45.8585,45.9038,45.8495,45.8585,383960.0
2021-08-18 11:50:00,50.63,50.66,50.6,50.63,314817.0,45.8676,45.8948,45.8404,45.8676,314817.0
2021-08-18 12:00:00,50.63,50.7,50.62,50.69,413928.0,45.8676,45.931,45.8585,45.9219,413928.0
2021-08-18 12:10:00,50.68,50.69,50.63,50.63,721625.0,45.9129,45.9219,45.8676,45.8676,721625.0
2021-08-18 12:20:00,50.64,50.64,50.59,50.64,528015.0,45.8766,45.8766,45.8313,45.8766,528015.0
2021-08-18 12:30:00,50.64,50.66,50.63,50.66,637835.0,45.8766,45.8948,45.8676,45.8948,637835.0
2021-08-18 12:40:00,50.66,50.68,50.64,50.66,432908.0,45.8948,45.9129,45.8766,45.8948,432908.0
2021-08-18 12:50:00,50.66,50.67,50.63,50.66,523831.0,45.8948,45.9038,45.8676,45.8948,523831.0
2021-08-18 13:00:00,50.67,50.71,50.64,50.71,748968.0,45.9038,45.9401,45.8766,45.9401,748968.0
2021-08-18 13:10:00,50.71,50.75,50.69,50.74,468228.0,45.9401,45.9763,45.9219,45.9672,468228.0
2021-08-18 13:20:00,50.75,50.75,50.71,50.73,518031.0,45.9763,45.9763,45.9401,45.9582,518031.0
2021-08-18 13:30:00,50.73,50.73,50.67,50.68,575757.0,45.9582,45.9582,45.9038,45.9129,575757.0
2021-08-18 13:40:00,50.68,50.71,50.67,50.69,184954.0,45.9129,45.9401,45.9038,45.9219,184954.0
2021-08-18 13:50:00,50.69,50.7,50.67,50.67,275805.0,45.9219,45.931,45.9038,45.9038,275805.0
2021-08-18 14:00:00,50.67,50.89,50.66,50.79,1477514.0,45.9038,46.1031,45.8948,46.0125,1477514.0
2021-08-18 14:10:00,50.79,50.81,50.6,50.66,927484.0,46.0125,46.0307,45.8404,45.8948,927484.0
2021-08-18 14:20:00,50.65,50.74,50.63,50.74,459288.0,45.8857,45.9672,45.8676,45.9672,459288.0
2021-08-18 14:30:00,50.74,50.83,50.73,50.73,523869.0,45.9672,46.0488,45.9582,45.9582,523869.0
2021-08-18 14:40:00,50.73,50.74,50.65,50.67,744931.0,45.9582,45.9672,45.8857,45.9038,744931.0
2021-08-18 14:50:00,50.66,50.69,50.64,50.68,644548.0,45.8948,45.9219,45.8766,45.9129,644548.0
2021-08-18 15:00:00,50.68,50.68,50.62,50.62,578261.0,45.9129,45.9129,45.8585,45.8585,578261.0
2021-08-18 15:10:00,50.62,50.66,50.61,50.65,551250.0,45.8585,45.8948,45.8495,45.8857,551250.0
2021-08-18 15:20:00,50.65,50.66,50.56,50.58,264623.0,45.8857,45.8948,45.8042,45.8223,264623.0
2021-08-18 15:30:00,50.57,50.58,50.49,50.51,933847.0,45.8132,45.8223,45.7408,45.7589,933847.0
2021-08-18 15:40:00,50.51,50.56,50.45,50.46,1445126.0,45.7589,45.8042,45.7045,45.7136,1445126.0
2021-08-18 15:50:00,50.46,50.46,50.38,50.39,5558075.0,45.7136,45.7136,45.6411,45.6502,5558075.0
2021-08-19 09:30:00,49.41,49.57,49.39,49.46,5814276.0,44.7623,44.9073,44.7442,44.8076,5814276.0
2021-08-19 09:40:00,49.45,49.55,49.39,49.5,4124891.0,44.7986,44.8892,44.7442,44.8439,4124891.0
2021-08-19 09:50:00,49.49,49.6,49.48,49.55,1776453.0,44.8348,44.9345,44.8258,44.8892,1776453.0
2021-08-19 10:00:00,49.55,49.64,49.55,49.62,1876613.0,44.8892,44.9707,44.8892,44.9526,1876613.0
2021-08-19 10:10:00,49.63,49.72,49.61,49.67,4123120.0,44.9616,45.0432,44.9435,44.9979,4123120.0
2021-08-19 10:20:00,49.66,49.68,49.55,49.59,3370537.0,44.9888,45.0069,44.8892,44.9254,3370537.0
2021-08-19 10:30:00,49.59,49.62,49.43,49.45,1141244.0,44.9254,44.9526,44.7805,44.7986,1141244.0
2021-08-19 10:40:00,49.46,49.48,49.39,49.4,1124199.0,44.8076,44.8258,44.7442,44.7533,1124199.0
2021-08-19 10:50:00,49.4,49.53,49.37,49.52,1715308.0,44.7533,44.8711,44.7261,44.862,1715308.0
2021-08-19 11:00:00,49.52,49.54,49.46,49.47,1440071.0,44.862,44.8801,44.8076,44.8167,1440071.0
2021-08-19 11:10:00,49.47,49.58,49.44,49.56,1383504.0,44.8167,44.9163,44.7895,44.8982,1383504.0
2021-08-19 11:20:00,49.56,49.61,49.5,49.51,1761981.0,44.8982,44.9435,44.8439,44.8529,1761981.0
2021-08-19 11:30:00,49.52,49.59,49.51,49.54,1036868.0,44.862,44.9254,44.8529,44.8801,1036868.0
2021-08-19 11:40:00,49.54,49.68,49.53,49.67,1294993.0,44.8801,45.0069,44.8711,44.9979,1294993.0
2021-08-19 11:50:00,49.66,49.7,49.64,49.69,979976.0,44.9888,45.0251,44.9707,45.016,979976.0
2021-08-19 12:00:00,49.69,49.74,49.62,49.62,1483357.0,45.016,45.0613,44.9526,44.9526,1483357.0
2021-08-19 12:10:00,49.63,49.69,49.62,49.66,1573565.0,44.9616,45.016,44.9526,44.9888,1573565.0
2021-08-19 12:20:00,49.67,49.69,49.63,49.65,1485961.0,44.9979,45.016,44.9616,44.9798,1485961.0
2021-08-19 12:30:00,49.66,49.7,49.65,49.7,1053750.0,44.9888,45.0251,44.9798,45.0251,1053750.0
2021-08-19 12:40:00,49.7,49.72,49.67,49.7,679675.0,45.0251,45.0432,44.9979,45.0251,679675.0
2021-08-19 12:50:00,49.7,49.73,49.68,49.73,859015.0,45.0251,45.0522,45.0069,45.0522,859015.0
2021-08-19 13:00:00,49.72,49.73,49.62,49.64,488509.0,45.0432,45.0522,44.9526,44.9707,488509.0
2021-08-19 13:10:00,49.64,49.68,49.63,49.66,621606.0,44.9707,45.0069,44.9616,44.9888,621606.0
2021-08-19 13:20:00,49.66,49.68,49.63,49.63,1236406.0,44.9888,45.0069,44.9616,44.9616,1236406.0
2021-08-19 13:30:00,49.63,49.65,49.6,49.62,777299.0,44.9616,44.9798,44.9345,44.9526,777299.0
2021-08-19 13:40:00,49.61,49.65,49.58,49.6,789239.0,44.9435,44.9798,44.9163,44.9345,789239.0
2021-08-19 13:50:00,49.6,49.62,49.55,49.56,370328.0,44.9345,44.9526,44.8892,44.8982,370328.0
2021-08-19 14:00:00,49.56,49.59,49.51,49.54,663887.0,44.8982,44.9254,44.8529,44.8801,663887.0
2021-08-19 14:10:00,49.54,49.56,49.49,49.54,345836.0,44.8801,44.8982,44.8348,44.8801,345836.0
2021-08-19 14:20:00,49.54,49.55,49.44,49.44,344192.0,44.8801,44.8892,44.7895,44.7895,344192.0
2021-08-19 14:30:00,49.44,49.54,49.38,49.49,1080595.0,44.7895,44.8801,44.7352,44.8348,1080595.0
2021-08-19 14:40:00,49.48,49.52,49.45,49.51,405282.0,44.8258,44.862,44.7986,44.8529,405282.0
2021-08-19 14:50:00,49.5,49.58,49.45,49.56,1333905.0,44.8439,44.9163,44.7986,44.8982,1333905.0
2021-08-19 15:00:00,49.57,49.66,49.56,49.63,924183.0,44.9073,44.9888,44.8982,44.9616,924183.0
2021-08-19 15:10:00,49.63,49.65,49.59,49.63,458572.0,44.9616,44.9798,44.9254,44.9616,458572.0
2021-08-19 15:20:00,49.63,49.66,49.6,49.65,605629.0,44.9616,44.9888,44.9345,44.9798,605629.0
2021-08-19 15:30:00,49.66,49.66,49.59,49.59,640060.0,44.9888,44.9888,44.9254,44.9254,640060.0
2021-08-19 15:40:00,49.59,49.6,49.52,49.56,1047911.0,44.9254,44.9345,44.862,44.8982,1047911.0
2021-08-19 15:50:00,49.56,49.6,49.54,49.55,3868230.0,44.8982,44.9345,44.8801,44.8892,3868230.0
2021-08-20 09:30:00,49.13,49.38,49.11,49.34,3996290.0,44.5087,44.7352,44.4906,44.6989,3996290.0
2021-08-20 09:40:00,49.34,49.51,49.3,49.43,2090800.0,44.6989,44.8529,44.6627,44.7805,2090800.0
2021-08-20 09:50:00,49.43,49.55,49.42,49.53,1948133.0,44.7805,44.8892,44.7714,44.8711,1948133.0
2021-08-20 10:00:00,49.53,49.57,49.5,49.55,2102247.0,44.8711,44.9073,44.8439,44.8892,2102247.0
2021-08-20 10:10:00,49.55,49.59,49.47,49.54,2049897.0,44.8892,44.9254,44.8167,44.8801,2049897.0
2021-08-20 10:20:00,49.55,49.56,49.44,49.47,1369858.0,44.8892,44.8982,44.7895,44.8167,1369858.0
2021-08-20 10:30:00,49.47,49.56,49.47,49.52,2845114.0,44.8167,44.8982,44.8167,44.862,2845114.0
2021-08-20 10:40:00,49.52,49.52,49.43,49.46,1885704.0,44.862,44.862,44.7805,44.8076,1885704.0
2021-08-20 10:50:00,49.45,49.45,49.4,49.45,581565.0,44.7986,44.7986,44.7533,44.7986,581565.0
2021-08-20 11:00:00,49.44,49.45,49.4,49.45,726468.0,44.7895,44.7986,44.7533,44.7986,726468.0
2021-08-20 11:10:00,49.44,49.48,49.44,49.45,958765.0,44.7895,44.8258,44.7895,44.7986,958765.0
2021-08-20 11:20:00,49.46,49.51,49.4,49.42,1022541.0,44.8076,44.8529,44.7533,44.7714,1022541.0
2021-08-20 11:30:00,49.41,49.47,49.37,49.41,514675.0,44.7623,44.8167,44.7261,44.7623,514675.0
2021-08-20 11:40:00,49.41,49.42,49.36,49.38,620733.0,44.7623,44.7714,44.717,44.7352,620733.0
2021-08-20 11:50:00,49.38,49.42,49.35,49.41,175524.0,44.7352,44.7714,44.708,44.7623,175524.0
2021-08-20 12:00:00,49.41,49.49,49.4,49.42,695162.0,44.7623,44.8348,44.7533,44.7714,695162.0
2021-08-20 12:10:00,49.43,49.45,49.4,49.44,294990.0,44.7805,44.7986,44.7533,44.7895,294990.0
2021-08-20 12:20:00,49.44,49.5,49.43,49.5,462941.0,44.7895,44.8439,44.7805,44.8439,462941.0
2021-08-20 12:30:00,49.5,49.51,49.48,49.49,519385.0,44.8439,44.8529,44.8258,44.8348,519385.0
2021-08-20 12:40:00,49.49,49.53,49.48,49.53,495490.0,44.8348,44.8711,44.8258,44.8711,495490.0
2021-08-20 12:50:00,49.53,49.54,49.51,49.52,524103.0,44.8711,44.8801,44.8529,44.862,524103.0
2021-08-20 13:00:00,49.53,49.53,49.46,49.47,479179.0,44.8711,44.8711,44.8076,44.8167,479179.0
2021-08-20 13:10:00,49.47,49.49,49.45,49.46,528643.0,44.8167,44.8348,44.7986,44.8076,528643.0
2021-08-20 13:20:00,49.46,49.48,49.45,49.45,615867.0,44.8076,44.8258,44.7986,44.7986,615867.0
2021-08-20 13:30:00,49.46,49.49,49.42,49.42,564359.0,44.8076,44.8348,44.7714,44.7714,564359.0
2021-08-20 13:40:00,49.43,49.46,49.42,49.44,250647.0,44.7805,44.8076,44.7714,44.7895,250647.0
2021-08-20 13:50:00,49.44,49.45,49.38,49.43,254182.0,44.7895,44.7986,44.7352,44.7805,254182.0
2021-08-20 14:00:00,49.43,49.47,49.41,49.42,469143.0,44.7805,44.8167,44.7623,44.7714,469143.0
2021-08-20 14:10:00,49.43,49.45,49.41,49.43,663430.0,44.7805,44.7986,44.7623,44.7805,663430.0
2021-08-20 14:20:00,49.42,49.43,49.38,49.4,360568.0,44.7714,44.7805,44.7352,44.7533,360568.0
2021-08-20 14:30:00,49.4,49.42,49.39,49.41,521417.0,44.7533,44.7714,44.7442,44.7623,521417.0
2021-08-20 14:40:00,49.41,49.43,49.39,49.4,383770.0,44.7623,44.7805,44.7442,44.7533,383770.0
2021-08-20 14:50:00,49.4,49.43,49.4,49.43,477074.0,44.7533,44.7805,44.7533,44.7805,477074.0
2021-08-20 15:00:00,49.42,49.45,49.42,49.45,741814.0,44.7714,44.7986,44.7714,44.7986,741814.0
2021-08-20 15:10:00,49.45,49.46,49.43,49.44,396573.0,44.7986,44.8076,44.7805,44.7895,396573.0
2021-08-20 15:20:00,49.43,49.48,49.43,49.48,795830.0,44.7805,44.8258,44.7805,44.8258,795830.0
2021-08-20 15:30:00,49.48,49.48,49.43,49.44,480543.0,44.8258,44.8258,44.7805,44.7895,480543.0
2021-08-20 15:40:00,49.44,49.49,49.43,49.48,737000.0,44.7895,44.8348,44.7805,44.8258,737000.0
2021-08-20 15:50:00,49.48,49.55,49.47,49.51,2947965.0,44.8258,44.8892,44.8167,44.8529,2947965.0
2021-08-23 09:30:00,49.96,50.01,49.86,49.87,3860049.0,45.2606,45.3059,45.17,45.1791,3860049.0
2021-08-23 09:40:00,49.87,49.97,49.85,49.96,1711209.0,45.1791,45.2697,45.161,45.2606,1711209.0
2021-08-23 09:50:00,49.97,50.01,49.93,49.93,1406303.0,45.2697,45.3059,45.2334,45.2334,1406303.0
2021-08-23 10:00:00,49.93,49.97,49.88,49.9,2132484.0,45.2334,45.2697,45.1881,45.2062,2132484.0
2021-08-23 10:10:00,49.91,49.97,49.89,49.9,770340.0,45.2153,45.2697,45.1972,45.2062,770340.0
2021-08-23 10:20:00,49.9,49.97,49.89,49.89,562870.0,45.2062,45.2697,45.1972,45.1972,562870.0
2021-08-23 10:30:00,49.9,49.96,49.88,49.93,1073200.0,45.2062,45.2606,45.1881,45.2334,1073200.0
2021-08-23 10:40:00,49.94,50.01,49.9,50.0,1028367.0,45.2425,45.3059,45.2062,45.2968,1028367.0
2021-08-23 10:50:00,50.0,50.05,49.99,50.03,843307.0,45.2968,45.3421,45.2878,45.324,843307.0
2021-08-23 11:00:00,50.04,50.04,49.98,49.99,1377362.0,45.3331,45.3331,45.2787,45.2878,1377362.0
2021-08-23 11:10:00,49.99,50.0,49.96,49.99,962876.0,45.2878,45.2968,45.2606,45.2878,962876.0
2021-08-23 11:20:00,50.0,50.0,49.97,49.98,674117.0,45.2968,45.2968,45.2697,45.2787,674117.0
2021-08-23 11:30:00,49.98,50.03,49.96,50.02,326417.0,45.2787,45.324,45.2606,45.315,326417.0
2021-08-23 11:40:00,50.02,50.03,49.99,50.02,179646.0,45.315,45.324,45.2878,45.315,179646.0
2021-08-23 11:50:00,50.02,50.07,50.01,50.05,827131.0,45.315,45.3603,45.3059,45.3421,827131.0
2021-08-23 12:00:00,50.05,50.07,50.03,50.07,942259.0,45.3421,45.3603,45.324,45.3603,942259.0
2021-08-23 12:10:00,50.07,50.07,50.03,50.03,227985.0,45.3603,45.3603,45.324,45.324,227985.0
2021-08-23 12:20:00,50.03,50.11,50.03,50.11,376909.0,45.324,45.3965,45.324,45.3965,376909.0
2021-08-23 12:30:00,50.11,50.16,50.1,50.13,1075403.0,45.3965,45.4418,45.3874,45.4146,1075403.0
2021-08-23 12:40:00,50.14,50.18,50.12,50.12,2418183.0,45.4237,45.4599,45.4056,45.4056,2418183.0
2021-08-23 12:50:00,50.12,50.17,50.12,50.16,1002356.0,45.4056,45.4509,45.4056,45.4418,1002356.0
2021-08-23 13:00:00,50.17,50.2,50.15,50.2,858281.0,45.4509,45.478,45.4327,45.478,858281.0
2021-08-23 13:10:00,50.2,50.21,50.17,50.21,482300.0,45.478,45.4871,45.4509,45.4871,482300.0
2021-08-23 13:20:00,50.2,50.21,50.19,50.2,235092.0,45.478,45.4871,45.469,45.478,235092.0
2021-08-23 13:30:00,50.2,50.22,50.18,50.19,341837.0,45.478,45.4961,45.4599,45.469,341837.0
2021-08-23 13:40:00,50.19,50.24,50.19,50.23,376488.0,45.469,45.5143,45.469,45.5052,376488.0
2021-08-23 13:50:00,50.23,50.26,50.22,50.23,1173803.0,45.5052,45.5324,45.4961,45.5052,1173803.0
2021-08-23 14:00:00,50.23,50.27,50.22,50.26,1156969.0,45.5052,45.5414,45.4961,45.5324,1156969.0
2021-08-23 14:10:00,50.26,50.29,50.24,50.29,988990.0,45.5324,45.5596,45.5143,45.5596,988990.0
2021-08-23 14:20:00,50.29,50.3,50.27,50.27,657550.0,45.5596,45.5686,45.5414,45.5414,657550.0
2021-08-23 14:30:00,50.27,50.3,50.26,50.3,433820.0,45.5414,45.5686,45.5324,45.5686,433820.0
2021-08-23 14:40:00,50.3,50.31,50.29,50.29,344969.0,45.5686,45.5777,45.5596,45.5596,344969.0
2021-08-23 14:50:00,50.29,50.3,50.28,50.28,355474.0,45.5596,45.5686,45.5505,45.5505,355474.0
2021-08-23 15:00:00,50.29,50.29,50.27,50.29,593732.0,45.5596,45.5596,45.5414,45.5596,593732.0
2021-08-23 15:10:00,50.29,50.29,50.27,50.28,556835.0,45.5596,45.5596,45.5414,45.5505,556835.0
2021-08-23 15:20:00,50.28,50.29,50.26,50.27,819058.0,45.5505,45.5596,45.5324,45.5414,819058.0
2021-08-23 15:30:00,50.27,50.32,50.27,50.3,1136091.0,45.5414,45.5867,45.5414,45.5686,1136091.0
2021-08-23 15:40:00,50.3,50.32,50.29,50.3,1595778.0,45.5686,45.5867,45.5596,45.5686,1595778.0
2021-08-23 15:50:00,50.31,50.32,50.24,50.26,3890040.0,45.5777,45.5867,45.5143,45.5324,3890040.0
2021-08-24 09:30:00,51.01,51.22,51.0,51.22,8543601.0,46.2118,46.4021,46.2028,46.4021,8543601.0
2021-08-24 09:40:00,51.22,51.27,51.15,51.21,4507741.0,46.4021,46.4474,46.3387,46.393,4507741.0
2021-08-24 09:50:00,51.21,51.27,51.18,51.22,2247930.0,46.393,46.4474,46.3658,46.4021,2247930.0
2021-08-24 10:00:00,51.22,51.26,51.15,51.19,2405852.0,46.4021,46.4383,46.3387,46.3749,2405852.0
2021-08-24 10:10:00,51.2,51.28,51.16,51.27,1626118.0,46.384,46.4564,46.3477,46.4474,1626118.0
2021-08-24 10:20:00,51.27,51.34,51.24,51.33,1807844.0,46.4474,46.5108,46.4202,46.5017,1807844.0
2021-08-24 10:30:00,51.33,51.4,51.32,51.4,1334073.0,46.5017,46.5652,46.4927,46.5652,1334073.0
2021-08-24 10:40:00,51.4,51.4,51.32,51.37,1557285.0,46.5652,46.5652,46.4927,46.538,1557285.0
2021-08-24 10:50:00,51.37,51.39,51.33,51.39,629415.0,46.538,46.5561,46.5017,46.5561,629415.0
2021-08-24 11:00:00,51.39,51.41,51.36,51.4,605424.0,46.5561,46.5742,46.5289,46.5652,605424.0
2021-08-24 11:10:00,51.41,51.43,51.38,51.42,644160.0,46.5742,46.5923,46.547,46.5833,644160.0
2021-08-24 11:20:00,51.41,51.43,51.31,51.33,1280532.0,46.5742,46.5923,46.4836,46.5017,1280532.0
2021-08-24 11:30:00,51.32,51.34,51.28,51.32,1848332.0,46.4927,46.5108,46.4564,46.4927,1848332.0
2021-08-24 11:40:00,51.32,51.34,51.31,51.32,856714.0,46.4927,46.5108,46.4836,46.4927,856714.0
2021-08-24 11:50:00,51.32,51.35,51.32,51.35,888451.0,46.4927,46.5199,46.4927,46.5199,888451.0
2021-08-24 12:00:00,51.34,51.35,51.31,51.33,959406.0,46.5108,46.5199,46.4836,46.5017,959406.0
2021-08-24 12:10:00,51.33,51.36,51.33,51.34,423480.0,46.5017,46.5289,46.5017,46.5108,423480.0
2021-08-24 12:20:00,51.33,51.35,51.32,51.35,175189.0,46.5017,46.5199,46.4927,46.5199,175189.0
2021-08-24 12:30:00,51.35,51.38,51.34,51.37,350394.0,46.5199,46.547,46.5108,46.538,350394.0
2021-08-24 12:40:00,51.37,51.39,51.36,51.37,415228.0,46.538,46.5561,46.5289,46.538,415228.0
2021-08-24 12:50:00,51.37,51.4,51.37,51.39,215933.0,46.538,46.5652,46.538,46.5561,215933.0
2021-08-24 13:00:00,51.4,51.41,51.38,51.38,510519.0,46.5652,46.5742,46.547,46.547,510519.0
2021-08-24 13:10:00,51.38,51.39,51.35,51.38,444982.0,46.547,46.5561,46.5199,46.547,444982.0
2021-08-24 13:20:00,51.39,51.39,51.28,51.34,1849908.0,46.5561,46.5561,46.4564,46.5108,1849908.0
2021-08-24 13:30:00,51.35,51.37,51.32,51.37,481953.0,46.5199,46.538,46.4927,46.538,481953.0
2021-08-24 13:40:00,51.37,51.38,51.34,51.36,299217.0,46.538,46.547,46.5108,46.5289,299217.0
2021-08-24 13:50:00,51.36,51.41,51.34,51.39,387016.0,46.5289,46.5742,46.5108,46.5561,387016.0
2021-08-24 14:00:00,51.39,51.41,51.37,51.38,283299.0,46.5561,46.5742,46.538,46.547,283299.0
2021-08-24 14:10:00,51.38,51.42,51.38,51.42,177279.0,46.547,46.5833,46.547,46.5833,177279.0
2021-08-24 14:20:00,51.41,51.42,51.39,51.4,168019.0,46.5742,46.5833,46.5561,46.5652,168019.0
2021-08-24 14:30:00,51.4,51.43,51.4,51.42,132553.0,46.5652,46.5923,46.5652,46.5833,132553.0
2021-08-24 14:40:00,51.41,51.43,51.4,51.4,128829.0,46.5742,46.5923,46.5652,46.5652,128829.0
2021-08-24 14:50:00,51.4,51.42,51.39,51.41,217123.0,46.5652,46.5833,46.5561,46.5742,217123.0
2021-08-24 15:00:00,51.41,51.42,51.38,51.4,316027.0,46.5742,46.5833,46.547,46.5652,316027.0
2021-08-24 15:10:00,51.4,51.46,51.39,51.46,253012.0,46.5652,46.6195,46.5561,46.6195,253012.0
2021-08-24 15:20:00,51.46,51.47,51.43,51.45,393025.0,46.6195,46.6286,46.5923,46.6105,393025.0
2021-08-24 15:30:00,51.44,51.45,51.41,51.43,510534.0,46.6014,46.6105,46.5742,46.5923,510534.0
2021-08-24 15:40:00,51.42,51.44,51.4,51.41,1037933.0,46.5833,46.6014,46.5652,46.5742,1037933.0
2021-08-24 15:50:00,51.41,51.42,51.38,51.4,4254825.0,46.5742,46.5833,46.547,46.5652,4254825.0
2021-08-25 09:30:00,51.33,51.38,51.2,51.25,2970394.0,46.5017,46.547,46.384,46.4293,2970394.0
2021-08-25 09:40:00,51.25,51.38,51.25,51.31,1228776.0,46.4293,46.547,46.4293,46.4836,1228776.0
2021-08-25 09:50:00,51.31,51.33,51.23,51.31,948380.0,46.4836,46.5017,46.4111,46.4836,948380.0
2021-08-25 10:00:00,51.31,51.34,51.23,51.27,705739.0,46.4836,46.5108,46.4111,46.4474,705739.0
2021-08-25 10:10:00,51.27,51.38,51.26,51.36,810713.0,46.4474,46.547,46.4383,46.5289,810713.0
2021-08-25 10:20:00,51.36,51.39,51.32,51.36,441868.0,46.5289,46.5561,46.4927,46.5289,441868.0
2021-08-25 10:30:00,51.36,51.37,51.3,51.36,553978.0,46.5289,46.538,46.4746,46.5289,553978.0
2021-08-25 10:40:00,51.36,51.4,51.33,51.37,436721.0,46.5289,46.5652,46.5017,46.538,436721.0
2021-08-25 10:50:00,51.38,51.38,51.34,51.35,395085.0,46.547,46.547,46.5108,46.5199,395085.0
2021-08-25 11:00:00,51.36,51.39,51.31,51.32,575464.0,46.5289,46.5561,46.4836,46.4927,575464.0
2021-08-25 11:10:00,51.32,51.38,51.3,51.37,326852.0,46.4927,46.547,46.4746,46.538,326852.0
2021-08-25 11:20:00,51.38,51.41,51.37,51.4,481873.0,46.547,46.5742,46.538,46.5652,481873.0
2021-08-25 11:30:00,51.4,51.46,51.38,51.39,432464.0,46.5652,46.6195,46.547,46.5561,432464.0
2021-08-25 11:40:00,51.39,51.44,51.38,51.42,196052.0,46.5561,46.6014,46.547,46.5833,196052.0
2021-08-25 11:50:00,51.41,51.45,51.41,51.42,273604.0,46.5742,46.6105,46.5742,46.5833,273604.0
2021-08-25 12:00:00,51.41,51.43,51.39,51.42,638293.0,46.5742,46.5923,46.5561,46.5833,638293.0
2021-08-25 12:10:00,51.42,51.43,51.38,51.39,776465.0,46.5833,46.5923,46.547,46.5561,776465.0
2021-08-25 12:20:00,51.39,51.41,51.38,51.41,649504.0,46.5561,46.5742,46.547,46.5742,649504.0
2021-08-25 12:30:00,51.4,51.41,51.39,51.41,244538.0,46.5652,46.5742,46.5561,46.5742,244538.0
2021-08-25 12:40:00,51.41,51.41,51.36,51.37,403432.0,46.5742,46.5742,46.5289,46.538,403432.0
2021-08-25 12:50:00,51.36,51.38,51.35,51.36,318378.0,46.5289,46.547,46.5199,46.5289,318378.0
2021-08-25 13:00:00,51.36,51.37,51.31,51.32,796326.0,46.5289,46.538,46.4836,46.4927,796326.0
2021-08-25 13:10:00,51.33,51.35,51.31,51.35,698720.0,46.5017,46.5199,46.4836,46.5199,698720.0
2021-08-25 13:20:00,51.35,51.36,51.33,51.35,451742.0,46.5199,46.5289,46.5017,46.5199,451742.0
2021-08-25 13:30:00,51.35,51.37,51.34,51.35,199900.0,46.5199,46.538,46.5108,46.5199,199900.0
2021-08-25 13:40:00,51.35,51.37,51.33,51.35,265387.0,46.5199,46.538,46.5017,46.5199,265387.0
2021-08-25 13:50:00,51.36,51.36,51.34,51.35,238344.0,46.5289,46.5289,46.5108,46.5199,238344.0
2021-08-25 14:00:00,51.36,51.39,51.35,51.39,403819.0,46.5289,46.5561,46.5199,46.5561,403819.0
2021-08-25 14:10:00,51.38,51.42,51.38,51.39,520394.0,46.547,46.5833,46.547,46.5561,520394.0
2021-08-25 14:20:00,51.39,51.43,51.38,51.42,303044.0,46.5561,46.5923,46.547,46.5833,303044.0
2021-08-25 14:30:00,51.42,51.44,51.41,51.42,372130.0,46.5833,46.6014,46.5742,46.5833,372130.0
2021-08-25 14:40:00,51.42,51.45,51.41,51.44,239828.0,46.5833,46.6105,46.5742,46.6014,239828.0
2021-08-25 14:50:00,51.43,51.46,51.43,51.45,311769.0,46.5923,46.6195,46.5923,46.6105,311769.0
2021-08-25 15:00:00,51.44,51.45,51.41,51.44,418261.0,46.6014,46.6105,46.5742,46.6014,418261.0
2021-08-25 15:10:00,51.43,51.44,51.42,51.43,306787.0,46.5923,46.6014,46.5833,46.5923,306787.0
2021-08-25 15:20:00,51.42,51.48,51.41,51.47,503852.0,46.5833,46.6376,46.5742,46.6286,503852.0
2021-08-25 15:30:00,51.47,51.49,51.44,51.45,549936.0,46.6286,46.6467,46.6014,46.6105,549936.0
2021-08-25 15:40:00,51.45,51.47,51.44,51.45,541740.0,46.6105,46.6286,46.6014,46.6105,541740.0
2021-08-25 15:50:00,51.45,51.5,51.45,51.46,1213554.0,46.6105,46.6557,46.6105,46.6195,1213554.0
2021-08-26 09:30:00,51.13,51.17,51.07,51.12,1123069.0,46.3206,46.3568,46.2662,46.3115,1123069.0
2021-08-26 09:40:00,51.11,51.17,51.1,51.12,686299.0,46.3024,46.3568,46.2934,46.3115,686299.0
2021-08-26 09:50:00,51.12,51.13,51.08,51.11,598372.0,46.3115,46.3206,46.2753,46.3024,598372.0
2021-08-26 10:00:00,51.1,51.16,51.09,51.13,1056697.0,46.2934,46.3477,46.2843,46.3206,1056697.0
2021-08-26 10:10:00,51.12,51.18,51.12,51.16,393687.0,46.3115,46.3658,46.3115,46.3477,393687.0
2021-08-26 10:20:00,51.16,51.17,50.98,51.07,1343415.0,46.3477,46.3568,46.1847,46.2662,1343415.0
2021-08-26 10:30:00,51.07,51.12,51.06,51.07,934004.0,46.2662,46.3115,46.2571,46.2662,934004.0
2021-08-26 10:40:00,51.07,51.07,50.99,51.01,941556.0,46.2662,46.2662,46.1937,46.2118,941556.0
2021-08-26 10:50:00,51.02,51.03,50.98,51.01,1313166.0,46.2209,46.23,46.1847,46.2118,1313166.0
2021-08-26 11:00:00,51.01,51.01,50.91,51.01,980448.0,46.2118,46.2118,46.1212,46.2118,980448.0
2021-08-26 11:10:00,51.01,51.1,51.0,51.1,662305.0,46.2118,46.2934,46.2028,46.2934,662305.0
2021-08-26 11:20:00,51.1,51.13,51.09,51.1,700633.0,46.2934,46.3206,46.2843,46.2934,700633.0
2021-08-26 11:30:00,51.1,51.11,51.05,51.09,588331.0,46.2934,46.3024,46.2481,46.2843,588331.0
2021-08-26 11:40:00,51.09,51.11,51.04,51.06,689950.0,46.2843,46.3024,46.239,46.2571,689950.0
2021-08-26 11:50:00,51.07,51.14,51.06,51.12,573706.0,46.2662,46.3296,46.2571,46.3115,573706.0
2021-08-26 12:00:00,51.12,51.19,51.12,51.17,927091.0,46.3115,46.3749,46.3115,46.3568,927091.0
2021-08-26 12:10:00,51.17,51.18,51.13,51.13,414925.0,46.3568,46.3658,46.3206,46.3206,414925.0
2021-08-26 12:20:00,51.13,51.15,51.13,51.15,192729.0,46.3206,46.3387,46.3206,46.3387,192729.0
2021-08-26 12:30:00,51.15,51.17,51.13,51.15,313228.0,46.3387,46.3568,46.3206,46.3387,313228.0
2021-08-26 12:40:00,51.15,51.17,51.14,51.15,303107.0,46.3387,46.3568,46.3296,46.3387,303107.0
2021-08-26 12:50:00,51.14,51.16,51.13,51.14,1213076.0,46.3296,46.3477,46.3206,46.3296,1213076.0
2021-08-26 13:00:00,51.15,51.15,51.11,51.14,359743.0,46.3387,46.3387,46.3024,46.3296,359743.0
2021-08-26 13:10:00,51.14,51.14,51.12,51.12,227185.0,46.3296,46.3296,46.3115,46.3115,227185.0
2021-08-26 13:20:00,51.12,51.12,51.06,51.09,358792.0,46.3115,46.3115,46.2571,46.2843,358792.0
2021-08-26 13:30:00,51.08,51.1,51.07,51.07,367287.0,46.2753,46.2934,46.2662,46.2662,367287.0
2021-08-26 13:40:00,51.08,51.1,51.07,51.08,275968.0,46.2753,46.2934,46.2662,46.2753,275968.0
2021-08-26 13:50:00,51.08,51.11,51.07,51.09,161679.0,46.2753,46.3024,46.2662,46.2843,161679.0
2021-08-26 14:00:00,51.1,51.1,51.04,51.04,201813.0,46.2934,46.2934,46.239,46.239,201813.0
2021-08-26 14:10:00,51.04,51.05,50.99,51.0,297710.0,46.239,46.2481,46.1937,46.2028,297710.0
2021-08-26 14:20:00,51.0,51.06,51.0,51.04,144399.0,46.2028,46.2571,46.2028,46.239,144399.0
2021-08-26 14:30:00,51.04,51.07,51.03,51.05,122861.0,46.239,46.2662,46.23,46.2481,122861.0
2021-08-26 14:40:00,51.05,51.06,51.01,51.02,232268.0,46.2481,46.2571,46.2118,46.2209,232268.0
2021-08-26 14:50:00,51.02,51.04,51.0,51.0,437101.0,46.2209,46.239,46.2028,46.2028,437101.0
2021-08-26 15:00:00,51.0,51.01,50.91,50.92,489669.0,46.2028,46.2118,46.1212,46.1303,489669.0
2021-08-26 15:10:00,50.93,51.02,50.91,51.01,773959.0,46.1394,46.2209,46.1212,46.2118,773959.0
2021-08-26 15:20:00,51.01,51.02,50.95,50.99,481012.0,46.2118,46.2209,46.1575,46.1937,481012.0
2021-08-26 15:30:00,50.98,51.0,50.96,50.97,445379.0,46.1847,46.2028,46.1665,46.1756,445379.0
2021-08-26 15:40:00,50.97,51.02,50.95,50.96,591976.0,46.1756,46.2209,46.1575,46.1665,591976.0
2021-08-26 15:50:00,50.96,50.99,50.94,50.95,2872081.0,46.1665,46.1937,46.1484,46.1575,2872081.0
2021-08-27 09:30:00,51.26,51.26,51.11,51.17,1913321.0,46.4383,46.4383,46.3024,46.3568,1913321.0
2021-08-27 09:40:00,51.17,51.3,51.13,51.25,852138.0,46.3568,46.4746,46.3206,46.4293,852138.0
2021-08-27 09:50:00,51.25,51.29,51.22,51.22,992594.0,46.4293,46.4655,46.4021,46.4021,992594.0
2021-08-27 10:00:00,51.22,51.47,51.1,51.4,3031385.0,46.4021,46.6286,46.2934,46.5652,3031385.0
2021-08-27 10:10:00,51.4,51.56,51.4,51.53,2919919.0,46.5652,46.7101,46.5652,46.6829,2919919.0
2021-08-27 10:20:00,51.53,51.57,51.39,51.45,1091311.0,46.6829,46.7192,46.5561,46.6105,1091311.0
2021-08-27 10:30:00,51.46,51.49,51.42,51.45,624742.0,46.6195,46.6467,46.5833,46.6105,624742.0
2021-08-27 10:40:00,51.45,51.52,51.42,51.51,455282.0,46.6105,46.6739,46.5833,46.6648,455282.0
2021-08-27 10:50:00,51.51,51.55,51.5,51.52,487604.0,46.6648,46.701,46.6557,46.6739,487604.0
2021-08-27 11:00:00,51.52,51.53,51.48,51.5,458367.0,46.6739,46.6829,46.6376,46.6557,458367.0
2021-08-27 11:10:00,51.5,51.53,51.49,51.52,511643.0,46.6557,46.6829,46.6467,46.6739,511643.0
2021-08-27 11:20:00,51.52,51.52,51.49,51.49,338241.0,46.6739,46.6739,46.6467,46.6467,338241.0
2021-08-27 11:30:00,51.5,51.53,51.48,51.51,408994.0,46.6557,46.6829,46.6376,46.6648,408994.0
2021-08-27 11:40:00,51.51,51.57,51.5,51.55,220671.0,46.6648,46.7192,46.6557,46.701,220671.0
2021-08-27 11:50:00,51.55,51.57,51.53,51.56,252181.0,46.701,46.7192,46.6829,46.7101,252181.0
2021-08-27 12:00:00,51.56,51.57,51.52,51.54,379786.0,46.7101,46.7192,46.6739,46.692,379786.0
2021-08-27 12:10:00,51.54,51.55,51.52,51.52,519440.0,46.692,46.701,46.6739,46.6739,519440.0
2021-08-27 12:20:00,51.52,51.55,51.51,51.53,241495.0,46.6739,46.701,46.6648,46.6829,241495.0
2021-08-27 12:30:00,51.53,51.57,51.53,51.55,227795.0,46.6829,46.7192,46.6829,46.701,227795.0
2021-08-27 12:40:00,51.55,51.56,51.54,51.55,207365.0,46.701,46.7101,46.692,46.701,207365.0
2021-08-27 12:50:00,51.55,51.57,51.52,51.56,362095.0,46.701,46.7192,46.6739,46.7101,362095.0
2021-08-27 13:00:00,51.57,51.57,51.55,51.56,214174.0,46.7192,46.7192,46.701,46.7101,214174.0
2021-08-27 13:10:00,51.56,51.56,51.51,51.52,290410.0,46.7101,46.7101,46.6648,46.6739,290410.0
2021-08-27 13:20:00,51.52,51.54,51.51,51.52,219570.0,46.6739,46.692,46.6648,46.6739,219570.0
2021-08-27 13:30:00,51.53,51.55,51.52,51.55,310631.0,46.6829,46.701,46.6739,46.701,310631.0
2021-08-27 13:40:00,51.55,51.55,51.52,51.54,419486.0,46.701,46.701,46.6739,46.692,419486.0
2021-08-27 13:50:00,51.53,51.54,51.52,51.53,301948.0,46.6829,46.692,46.6739,46.6829,301948.0
2021-08-27 14:00:00,51.52,51.53,51.48,51.49,261859.0,46.6739,46.6829,46.6376,46.6467,261859.0
2021-08-27 14:10:00,51.48,51.5,51.48,51.49,337605.0,46.6376,46.6557,46.6376,46.6467,337605.0
2021-08-27 14:20:00,51.49,51.52,51.49,51.52,121945.0,46.6467,46.6739,46.6467,46.6739,121945.0
2021-08-27 14:30:00,51.52,51.54,51.51,51.52,218743.0,46.6739,46.692,46.6648,46.6739,218743.0
2021-08-27 14:40:00,51.52,51.54,51.51,51.53,159125.0,46.6739,46.692,46.6648,46.6829,159125.0
2021-08-27 14:50:00,51.53,51.56,51.53,51.55,161700.0,46.6829,46.7101,46.6829,46.701,161700.0
2021-08-27 15:00:00,51.55,51.57,51.55,51.56,175559.0,46.701,46.7192,46.701,46.7101,175559.0
2021-08-27 15:10:00,51.56,51.58,51.55,51.58,214806.0,46.7101,46.7282,46.701,46.7282,214806.0
2021-08-27 15:20:00,51.58,51.58,51.56,51.56,259122.0,46.7282,46.7282,46.7101,46.7101,259122.0
2021-08-27 15:30:00,51.56,51.58,51.55,51.55,262792.0,46.7101,46.7282,46.701,46.701,262792.0
2021-08-27 15:40:00,51.55,51.59,51.55,51.57,630804.0,46.701,46.7373,46.701,46.7192,630804.0
2021-08-27 15:50:00,51.57,51.59,51.55,51.58,2806542.0,46.7192,46.7373,46.701,46.7282,2806542.0
2021-08-30 09:30:00,51.66,51.67,51.46,51.48,2014514.0,46.8007,46.8098,46.6195,46.6376,2014514.0
2021-08-30 09:40:00,51.49,51.52,51.43,51.45,1204374.0,46.6467,46.6739,46.5923,46.6105,1204374.0
2021-08-30 09:50:00,51.45,51.53,51.44,51.51,1121966.0,46.6105,46.6829,46.6014,46.6648,1121966.0
2021-08-30 10:00:00,51.51,51.55,51.49,51.52,647495.0,46.6648,46.701,46.6467,46.6739,647495.0
2021-08-30 10:10:00,51.52,51.55,51.48,51.55,356456.0,46.6739,46.701,46.6376,46.701,356456.0
2021-08-30 10:20:00,51.55,51.61,51.54,51.59,345914.0,46.701,46.7554,46.692,46.7373,345914.0
2021-08-30 10:30:00,51.58,51.62,51.56,51.62,432873.0,46.7282,46.7645,46.7101,46.7645,432873.0
2021-08-30 10:40:00,51.62,51.66,51.61,51.65,308906.0,46.7645,46.8007,46.7554,46.7916,308906.0
2021-08-30 10:50:00,51.65,51.67,51.62,51.66,277611.0,46.7916,46.8098,46.7645,46.8007,277611.0
2021-08-30 11:00:00,51.66,51.67,51.62,51.63,482229.0,46.8007,46.8098,46.7645,46.7735,482229.0
2021-08-30 11:10:00,51.63,51.68,51.62,51.65,575019.0,46.7735,46.8188,46.7645,46.7916,575019.0
2021-08-30 11:20:00,51.64,51.72,51.64,51.69,352414.0,46.7826,46.8551,46.7826,46.8279,352414.0
2021-08-30 11:30:00,51.7,51.73,51.67,51.72,785929.0,46.8369,46.8641,46.8098,46.8551,785929.0
2021-08-30 11:40:00,51.71,51.72,51.68,51.71,138608.0,46.846,46.8551,46.8188,46.846,138608.0
2021-08-30 11:50:00,51.71,51.71,51.69,51.7,103368.0,46.846,46.846,46.8279,46.8369,103368.0
2021-08-30 12:00:00,51.7,51.71,51.67,51.7,249175.0,46.8369,46.846,46.8098,46.8369,249175.0
2021-08-30 12:10:00,51.69,51.72,51.68,51.71,117787.0,46.8279,46.8551,46.8188,46.846,117787.0
2021-08-30 12:20:00,51.72,51.73,51.71,51.71,132337.0,46.8551,46.8641,46.846,46.846,132337.0
2021-08-30 12:30:00,51.72,51.72,51.69,51.71,162104.0,46.8551,46.8551,46.8279,46.846,162104.0
2021-08-30 12:40:00,51.72,51.74,51.71,51.73,613173.0,46.8551,46.8732,46.846,46.8641,613173.0
2021-08-30 12:50:00,51.73,51.75,51.73,51.75,197947.0,46.8641,46.8822,46.8641,46.8822,197947.0
2021-08-30 13:00:00,51.75,51.75,51.71,51.72,217215.0,46.8822,46.8822,46.846,46.8551,217215.0
2021-08-30 13:10:00,51.72,51.74,51.7,51.7,160406.0,46.8551,46.8732,46.8369,46.8369,160406.0
2021-08-30 13:20:00,51.7,51.72,51.69,51.71,48677.0,46.8369,46.8551,46.8279,46.846,48677.0
2021-08-30 13:30:00,51.72,51.73,51.7,51.72,74575.0,46.8551,46.8641,46.8369,46.8551,74575.0
2021-08-30 13:40:00,51.72,51.73,51.72,51.73,70511.0,46.8551,46.8641,46.8551,46.8641,70511.0
2021-08-30 13:50:00,51.73,51.74,51.72,51.73,56087.0,46.8641,46.8732,46.8551,46.8641,56087.0
2021-08-30 14:00:00,51.73,51.74,51.72,51.72,183485.0,46.8641,46.8732,46.8551,46.8551,183485.0
2021-08-30 14:10:00,51.72,51.75,51.72,51.73,168346.0,46.8551,46.8822,46.8551,46.8641,168346.0
2021-08-30 14:20:00,51.73,51.75,51.72,51.75,163707.0,46.8641,46.8822,46.8551,46.8822,163707.0
2021-08-30 14:30:00,51.75,51.75,51.73,51.73,248450.0,46.8822,46.8822,46.8641,46.8641,248450.0
2021-08-30 14:40:00,51.74,51.75,51.73,51.75,704150.0,46.8732,46.8822,46.8641,46.8822,704150.0
2021-08-30 14:50:00,51.74,51.77,51.73,51.76,434356.0,46.8732,46.9004,46.8641,46.8913,434356.0
2021-08-30 15:00:00,51.76,51.77,51.74,51.75,352850.0,46.8913,46.9004,46.8732,46.8822,352850.0
2021-08-30 15:10:00,51.75,51.75,51.71,51.72,220125.0,46.8822,46.8822,46.846,46.8551,220125.0
2021-08-30 15:20:00,51.72,51.73,51.7,51.7,331509.0,46.8551,46.8641,46.8369,46.8369,331509.0
2021-08-30 15:30:00,51.7,51.72,51.68,51.7,309723.0,46.8369,46.8551,46.8188,46.8369,309723.0
2021-08-30 15:40:00,51.7,51.71,51.68,51.71,512817.0,46.8369,46.846,46.8188,46.846,512817.0
2021-08-30 15:50:00,51.71,51.71,51.68,51.68,2083279.0,46.846,46.846,46.8188,46.8188,2083279.0
2021-08-31 09:30:00,52.47,52.52,52.35,52.51,3704127.0,47.5345,47.5798,47.4258,47.5707,3704127.0
2021-08-31 09:40:00,52.5,52.52,52.43,52.5,1907738.0,47.5617,47.5798,47.4983,47.5617,1907738.0
2021-08-31 09:50:00,52.49,52.49,52.34,52.35,2636653.0,47.5526,47.5526,47.4167,47.4258,2636653.0
2021-08-31 10:00:00,52.34,52.4,52.34,52.38,1616628.0,47.4167,47.4711,47.4167,47.453,1616628.0
2021-08-31 10:10:00,52.39,52.4,52.33,52.4,1084237.0,47.462,47.4711,47.4077,47.4711,1084237.0
2021-08-31 10:20:00,52.4,52.44,52.37,52.39,1395879.0,47.4711,47.5073,47.4439,47.462,1395879.0
2021-08-31 10:30:00,52.39,52.42,52.37,52.42,1427900.0,47.462,47.4892,47.4439,47.4892,1427900.0
2021-08-31 10:40:00,52.42,52.45,52.37,52.37,776196.0,47.4892,47.5164,47.4439,47.4439,776196.0
2021-08-31 10:50:00,52.37,52.41,52.34,52.39,794029.0,47.4439,47.4801,47.4167,47.462,794029.0
2021-08-31 11:00:00,52.39,52.45,52.37,52.41,596517.0,47.462,47.5164,47.4439,47.4801,596517.0
2021-08-31 11:10:00,52.41,52.43,52.36,52.41,514942.0,47.4801,47.4983,47.4349,47.4801,514942.0
2021-08-31 11:20:00,52.42,52.45,52.39,52.4,486641.0,47.4892,47.5164,47.462,47.4711,486641.0
2021-08-31 11:30:00,52.41,52.44,52.38,52.41,375613.0,47.4801,47.5073,47.453,47.4801,375613.0
2021-08-31 11:40:00,52.41,52.46,52.4,52.45,550513.0,47.4801,47.5254,47.4711,47.5164,550513.0
2021-08-31 11:50:00,52.45,52.45,52.4,52.43,423055.0,47.5164,47.5164,47.4711,47.4983,423055.0
2021-08-31 12:00:00,52.42,52.42,52.39,52.4,473466.0,47.4892,47.4892,47.462,47.4711,473466.0
2021-08-31 12:10:00,52.4,52.42,52.38,52.4,464967.0,47.4711,47.4892,47.453,47.4711,464967.0
2021-08-31 12:20:00,52.4,52.46,52.39,52.46,373675.0,47.4711,47.5254,47.462,47.5254,373675.0
2021-08-31 12:30:00,52.46,52.46,52.41,52.41,335561.0,47.5254,47.5254,47.4801,47.4801,335561.0
2021-08-31 12:40:00,52.42,52.44,52.41,52.43,342807.0,47.4892,47.5073,47.4801,47.4983,342807.0
2021-08-31 12:50:00,52.44,52.46,52.43,52.46,266975.0,47.5073,47.5254,47.4983,47.5254,266975.0
2021-08-31 13:00:00,52.45,52.46,52.44,52.45,294222.0,47.5164,47.5254,47.5073,47.5164,294222.0
2021-08-31 13:10:00,52.45,52.46,52.44,52.45,320944.0,47.5164,47.5254,47.5073,47.5164,320944.0
2021-08-31 13:20:00,52.45,52.45,52.41,52.42,678473.0,47.5164,47.5164,47.4801,47.4892,678473.0
2021-08-31 13:30:00,52.41,52.43,52.4,52.42,363239.0,47.4801,47.4983,47.4711,47.4892,363239.0
2021-08-31 13:40:00,52.42,52.42,52.39,52.41,145979.0,47.4892,47.4892,47.462,47.4801,145979.0
2021-08-31 13:50:00,52.41,52.43,52.4,52.42,233823.0,47.4801,47.4983,47.4711,47.4892,233823.0
2021-08-31 14:00:00,52.41,52.44,52.41,52.42,293046.0,47.4801,47.5073,47.4801,47.4892,293046.0
2021-08-31 14:10:00,52.43,52.46,52.41,52.45,246203.0,47.4983,47.5254,47.4801,47.5164,246203.0
2021-08-31 14:20:00,52.45,52.48,52.44,52.45,395604.0,47.5164,47.5436,47.5073,47.5164,395604.0
2021-08-31 14:30:00,52.45,52.47,52.45,52.47,197170.0,47.5164,47.5345,47.5164,47.5345,197170.0
2021-08-31 14:40:00,52.47,52.48,52.44,52.45,154016.0,47.5345,47.5436,47.5073,47.5164,154016.0
2021-08-31 14:50:00,52.45,52.47,52.44,52.47,772860.0,47.5164,47.5345,47.5073,47.5345,772860.0
2021-08-31 15:00:00,52.47,52.47,52.42,52.42,1067580.0,47.5345,47.5345,47.4892,47.4892,1067580.0
2021-08-31 15:10:00,52.42,52.42,52.39,52.41,578860.0,47.4892,47.4892,47.462,47.4801,578860.0
2021-08-31 15:20:00,52.41,52.42,52.38,52.39,604386.0,47.4801,47.4892,47.453,47.462,604386.0
2021-08-31 15:30:00,52.39,52.43,52.38,52.41,584316.0,47.462,47.4983,47.453,47.4801,584316.0
2021-08-31 15:40:00,52.41,52.45,52.41,52.45,1579395.0,47.4801,47.5164,47.4801,47.5164,1579395.0
2021-08-31 15:50:00,52.45,52.5,52.39,52.4,5911258.0,47.5164,47.5617,47.462,47.4711,5911258.0
2021-09-01 09:30:00,52.73,52.86,52.73,52.86,2650758.0,47.77,47.8878,47.77,47.8878,2650758.0
2021-09-01 09:40:00,52.87,52.9,52.83,52.9,1906987.0,47.8969,47.9241,47.8606,47.9241,1906987.0
2021-09-01 09:50:00,52.9,52.95,52.88,52.91,1205307.0,47.9241,47.9694,47.9059,47.9331,1205307.0
2021-09-01 10:00:00,52.91,53.01,52.9,53.0,1082081.0,47.9331,48.0237,47.9241,48.0147,1082081.0
2021-09-01 10:10:00,53.0,53.06,52.96,53.05,1260439.0,48.0147,48.069,47.9784,48.0599,1260439.0
2021-09-01 10:20:00,53.05,53.1,53.02,53.04,1009314.0,48.0599,48.1052,48.0328,48.0509,1009314.0
2021-09-01 10:30:00,53.04,53.1,53.03,53.05,862439.0,48.0509,48.1052,48.0418,48.0599,862439.0
2021-09-01 10:40:00,53.06,53.07,53.01,53.03,861028.0,48.069,48.0781,48.0237,48.0418,861028.0
2021-09-01 10:50:00,53.03,53.11,53.03,53.08,619615.0,48.0418,48.1143,48.0418,48.0871,619615.0
2021-09-01 11:00:00,53.08,53.08,53.03,53.08,680534.0,48.0871,48.0871,48.0418,48.0871,680534.0
2021-09-01 11:10:00,53.07,53.12,53.07,53.09,333033.0,48.0781,48.1234,48.0781,48.0962,333033.0
2021-09-01 11:20:00,53.09,53.09,53.06,53.08,573099.0,48.0962,48.0962,48.069,48.0871,573099.0
2021-09-01 11:30:00,53.08,53.14,53.08,53.12,741896.0,48.0871,48.1415,48.0871,48.1234,741896.0
2021-09-01 11:40:00,53.11,53.15,53.09,53.1,443374.0,48.1143,48.1505,48.0962,48.1052,443374.0
2021-09-01 11:50:00,53.11,53.16,53.11,53.16,328585.0,48.1143,48.1596,48.1143,48.1596,328585.0
2021-09-01 12:00:00,53.16,53.22,53.13,53.22,484971.0,48.1596,48.214,48.1324,48.214,484971.0
2021-09-01 12:10:00,53.22,53.24,53.19,53.22,472164.0,48.214,48.2321,48.1868,48.214,472164.0
2021-09-01 12:20:00,53.21,53.28,53.21,53.28,522808.0,48.2049,48.2683,48.2049,48.2683,522808.0
2021-09-01 12:30:00,53.28,53.28,53.22,53.23,936529.0,48.2683,48.2683,48.214,48.223,936529.0
2021-09-01 12:40:00,53.23,53.24,53.19,53.21,469463.0,48.223,48.2321,48.1868,48.2049,469463.0
2021-09-01 12:50:00,53.21,53.23,53.18,53.21,453666.0,48.2049,48.223,48.1777,48.2049,453666.0
2021-09-01 13:00:00,53.21,53.23,53.19,53.2,477074.0,48.2049,48.223,48.1868,48.1958,477074.0
2021-09-01 13:10:00,53.2,53.23,53.19,53.22,393818.0,48.1958,48.223,48.1868,48.214,393818.0
2021-09-01 13:20:00,53.21,53.23,53.19,53.22,527410.0,48.2049,48.223,48.1868,48.214,527410.0
2021-09-01 13:30:00,53.22,53.23,53.2,53.22,124168.0,48.214,48.223,48.1958,48.214,124168.0
2021-09-01 13:40:00,53.21,53.23,53.19,53.21,317932.0,48.2049,48.223,48.1868,48.2049,317932.0
2021-09-01 13:50:00,53.21,53.22,53.17,53.18,776567.0,48.2049,48.214,48.1687,48.1777,776567.0
2021-09-01 14:00:00,53.18,53.21,53.17,53.21,216500.0,48.1777,48.2049,48.1687,48.2049,216500.0
2021-09-01 14:10:00,53.21,53.22,53.15,53.15,1181003.0,48.2049,48.214,48.1505,48.1505,1181003.0
2021-09-01 14:20:00,53.15,53.19,53.15,53.18,694652.0,48.1505,48.1868,48.1505,48.1777,694652.0
2021-09-01 14:30:00,53.17,53.18,53.11,53.12,601151.0,48.1687,48.1777,48.1143,48.1234,601151.0
2021-09-01 14:40:00,53.13,53.16,53.12,53.15,475030.0,48.1324,48.1596,48.1234,48.1505,475030.0
2021-09-01 14:50:00,53.15,53.19,53.14,53.18,359018.0,48.1505,48.1868,48.1415,48.1777,359018.0
2021-09-01 15:00:00,53.18,53.18,53.11,53.11,1577394.0,48.1777,48.1777,48.1143,48.1143,1577394.0
2021-09-01 15:10:00,53.12,53.18,53.11,53.17,415570.0,48.1234,48.1777,48.1143,48.1687,415570.0
2021-09-01 15:20:00,53.17,53.18,53.12,53.14,609290.0,48.1687,48.1777,48.1234,48.1415,609290.0
2021-09-01 15:30:00,53.13,53.16,53.09,53.11,723512.0,48.1324,48.1596,48.0962,48.1143,723512.0
2021-09-01 15:40:00,53.1,53.13,53.07,53.1,956126.0,48.1052,48.1324,48.0781,48.1052,956126.0
2021-09-01 15:50:00,53.1,53.12,53.06,53.1,3002177.0,48.1052,48.1234,48.069,48.1052,3002177.0
2021-09-02 09:30:00,53.02,53.07,52.89,52.92,3727382.0,48.0328,48.0781,47.915,47.9422,3727382.0
2021-09-02 09:40:00,52.93,53.0,52.91,52.99,1419595.0,47.9512,48.0147,47.9331,48.0056,1419595.0
2021-09-02 09:50:00,52.99,52.99,52.93,52.94,650661.0,48.0056,48.0056,47.9512,47.9603,650661.0
2021-09-02 10:00:00,52.94,52.97,52.91,52.91,1062711.0,47.9603,47.9875,47.9331,47.9331,1062711.0
2021-09-02 10:10:00,52.91,52.97,52.89,52.93,1060693.0,47.9331,47.9875,47.915,47.9512,1060693.0
2021-09-02 10:20:00,52.93,53.01,52.93,53.01,361589.0,47.9512,48.0237,47.9512,48.0237,361589.0
2021-09-02 10:30:00,53.01,53.07,53.0,53.05,560403.0,48.0237,48.0781,48.0147,48.0599,560403.0
2021-09-02 10:40:00,53.05,53.08,53.04,53.05,807426.0,48.0599,48.0871,48.0509,48.0599,807426.0
2021-09-02 10:50:00,53.05,53.13,53.05,53.08,596608.0,48.0599,48.1324,48.0599,48.0871,596608.0
2021-09-02 11:00:00,53.08,53.11,53.06,53.06,206415.0,48.0871,48.1143,48.069,48.069,206415.0
2021-09-02 11:10:00,53.06,53.11,53.06,53.1,302835.0,48.069,48.1143,48.069,48.1052,302835.0
2021-09-02 11:20:00,53.1,53.11,53.06,53.09,269952.0,48.1052,48.1143,48.069,48.0962,269952.0
2021-09-02 11:30:00,53.08,53.1,53.05,53.07,919940.0,48.0871,48.1052,48.0599,48.0781,919940.0
2021-09-02 11:40:00,53.08,53.1,53.05,53.06,284453.0,48.0871,48.1052,48.0599,48.069,284453.0
2021-09-02 11:50:00,53.06,53.06,52.99,53.0,298112.0,48.069,48.069,48.0056,48.0147,298112.0
2021-09-02 12:00:00,53.0,53.01,52.95,52.95,312073.0,48.0147,48.0237,47.9694,47.9694,312073.0
2021-09-02 12:10:00,52.95,52.97,52.93,52.93,387143.0,47.9694,47.9875,47.9512,47.9512,387143.0
2021-09-02 12:20:00,52.94,52.96,52.92,52.95,159119.0,47.9603,47.9784,47.9422,47.9694,159119.0
2021-09-02 12:30:00,52.94,52.95,52.88,52.89,276126.0,47.9603,47.9694,47.9059,47.915,276126.0
2021-09-02 12:40:00,52.89,52.93,52.88,52.92,288839.0,47.915,47.9512,47.9059,47.9422,288839.0
2021-09-02 12:50:00,52.91,52.95,52.91,52.92,191446.0,47.9331,47.9694,47.9331,47.9422,191446.0
2021-09-02 13:00:00,52.91,52.94,52.89,52.9,133843.0,47.9331,47.9603,47.915,47.9241,133843.0
2021-09-02 13:10:00,52.9,52.9,52.87,52.88,236239.0,47.9241,47.9241,47.8969,47.9059,236239.0
2021-09-02 13:20:00,52.88,52.9,52.85,52.88,1068478.0,47.9059,47.9241,47.8788,47.9059,1068478.0
2021-09-02 13:30:00,52.87,52.89,52.86,52.87,544057.0,47.8969,47.915,47.8878,47.8969,544057.0
2021-09-02 13:40:00,52.87,52.88,52.83,52.84,430543.0,47.8969,47.9059,47.8606,47.8697,430543.0
2021-09-02 13:50:00,52.84,52.85,52.81,52.83,442607.0,47.8697,47.8788,47.8425,47.8606,442607.0
2021-09-02 14:00:00,52.83,52.84,52.81,52.84,345302.0,47.8606,47.8697,47.8425,47.8697,345302.0
2021-09-02 14:10:00,52.85,52.86,52.82,52.85,637657.0,47.8788,47.8878,47.8516,47.8788,637657.0
2021-09-02 14:20:00,52.85,52.85,52.79,52.8,221593.0,47.8788,47.8788,47.8244,47.8335,221593.0
2021-09-02 14:30:00,52.81,52.83,52.79,52.81,198539.0,47.8425,47.8606,47.8244,47.8425,198539.0
2021-09-02 14:40:00,52.81,52.83,52.8,52.8,98265.0,47.8425,47.8606,47.8335,47.8335,98265.0
2021-09-02 14:50:00,52.8,52.83,52.79,52.82,156998.0,47.8335,47.8606,47.8244,47.8516,156998.0
2021-09-02 15:00:00,52.82,52.85,52.81,52.81,178179.0,47.8516,47.8788,47.8425,47.8425,178179.0
2021-09-02 15:10:00,52.82,52.85,52.8,52.82,209012.0,47.8516,47.8788,47.8335,47.8516,209012.0
2021-09-02 15:20:00,52.81,52.83,52.79,52.8,271203.0,47.8425,47.8606,47.8244,47.8335,271203.0
2021-09-02 15:30:00,52.8,52.81,52.77,52.8,952365.0,47.8335,47.8425,47.8063,47.8335,952365.0
2021-09-02 15:40:00,52.8,52.82,52.76,52.77,443379.0,47.8335,47.8516,47.7972,47.8063,443379.0
2021-09-02 15:50:00,52.76,52.85,52.76,52.84,2475539.0,47.7972,47.8788,47.7972,47.8697,2475539.0
2021-09-03 09:30:00,52.95,53.05,52.93,52.96,1162786.0,47.9694,48.0599,47.9512,47.9784,1162786.0
2021-09-03 09:40:00,52.96,53.09,52.93,53.08,1167439.0,47.9784,48.0962,47.9512,48.0871,1167439.0
2021-09-03 09:50:00,53.08,53.14,53.04,53.14,989610.0,48.0871,48.1415,48.0509,48.1415,989610.0
2021-09-03 10:00:00,53.14,53.15,53.06,53.07,1073689.0,48.1415,48.1505,48.069,48.0781,1073689.0
2021-09-03 10:10:00,53.06,53.13,53.05,53.08,457315.0,48.069,48.1324,48.0599,48.0871,457315.0
2021-09-03 10:20:00,53.08,53.11,53.08,53.1,693487.0,48.0871,48.1143,48.0871,48.1052,693487.0
2021-09-03 10:30:00,53.1,53.16,53.07,53.07,596136.0,48.1052,48.1596,48.0781,48.0781,596136.0
2021-09-03 10:40:00,53.06,53.12,53.06,53.08,437392.0,48.069,48.1234,48.069,48.0871,437392.0
2021-09-03 10:50:00,53.09,53.15,53.07,53.13,601183.0,48.0962,48.1505,48.0781,48.1324,601183.0
2021-09-03 11:00:00,53.13,53.14,53.1,53.13,376805.0,48.1324,48.1415,48.1052,48.1324,376805.0
2021-09-03 11:10:00,53.13,53.16,53.07,53.07,623171.0,48.1324,48.1596,48.0781,48.0781,623171.0
2021-09-03 11:20:00,53.07,53.11,53.04,53.09,713958.0,48.0781,48.1143,48.0509,48.0962,713958.0
2021-09-03 11:30:00,53.09,53.09,53.05,53.06,334780.0,48.0962,48.0962,48.0599,48.069,334780.0
2021-09-03 11:40:00,53.06,53.11,53.05,53.1,516377.0,48.069,48.1143,48.0599,48.1052,516377.0
2021-09-03 11:50:00,53.09,53.1,53.07,53.07,358949.0,48.0962,48.1052,48.0781,48.0781,358949.0
2021-09-03 12:00:00,53.07,53.1,53.05,53.09,248245.0,48.0781,48.1052,48.0599,48.0962,248245.0
2021-09-03 12:10:00,53.09,53.1,53.07,53.09,278430.0,48.0962,48.1052,48.0781,48.0962,278430.0
2021-09-03 12:20:00,53.08,53.1,53.07,53.1,223276.0,48.0871,48.1052,48.0781,48.1052,223276.0
2021-09-03 12:30:00,53.1,53.12,53.08,53.1,223503.0,48.1052,48.1234,48.0871,48.1052,223503.0
2021-09-03 12:40:00,53.1,53.11,53.08,53.09,158660.0,48.1052,48.1143,48.0871,48.0962,158660.0
2021-09-03 12:50:00,53.09,53.1,53.07,53.1,198817.0,48.0962,48.1052,48.0781,48.1052,198817.0
2021-09-03 13:00:00,53.1,53.13,53.09,53.13,178963.0,48.1052,48.1324,48.0962,48.1324,178963.0
2021-09-03 13:10:00,53.13,53.14,53.12,53.12,164490.0,48.1324,48.1415,48.1234,48.1234,164490.0
2021-09-03 13:20:00,53.13,53.15,53.12,53.14,109584.0,48.1324,48.1505,48.1234,48.1415,109584.0
2021-09-03 13:30:00,53.14,53.14,53.12,53.13,253474.0,48.1415,48.1415,48.1234,48.1324,253474.0
2021-09-03 13:40:00,53.13,53.14,53.12,53.13,168866.0,48.1324,48.1415,48.1234,48.1324,168866.0
2021-09-03 13:50:00,53.13,53.14,53.12,53.13,131490.0,48.1324,48.1415,48.1234,48.1324,131490.0
2021-09-03 14:00:00,53.13,53.14,53.11,53.14,166980.0,48.1324,48.1415,48.1143,48.1415,166980.0
2021-09-03 14:10:00,53.14,53.15,53.13,53.14,161675.0,48.1415,48.1505,48.1324,48.1415,161675.0
2021-09-03 14:20:00,53.14,53.15,53.13,53.13,168638.0,48.1415,48.1505,48.1324,48.1324,168638.0
2021-09-03 14:30:00,53.13,53.14,53.12,53.14,114295.0,48.1324,48.1415,48.1234,48.1415,114295.0
2021-09-03 14:40:00,53.14,53.14,53.11,53.13,173807.0,48.1415,48.1415,48.1143,48.1324,173807.0
2021-09-03 14:50:00,53.13,53.17,53.12,53.16,234823.0,48.1324,48.1687,48.1234,48.1596,234823.0
2021-09-03 15:00:00,53.16,53.19,53.16,53.16,211007.0,48.1596,48.1868,48.1596,48.1596,211007.0
2021-09-03 15:10:00,53.17,53.19,53.16,53.18,291859.0,48.1687,48.1868,48.1596,48.1777,291859.0
2021-09-03 15:20:00,53.17,53.18,53.15,53.16,352966.0,48.1687,48.1777,48.1505,48.1596,352966.0
2021-09-03 15:30:00,53.15,53.17,53.15,53.16,195443.0,48.1505,48.1687,48.1505,48.1596,195443.0
2021-09-03 15:40:00,53.16,53.16,53.13,53.15,708866.0,48.1596,48.1596,48.1324,48.1505,708866.0
2021-09-03 15:50:00,53.16,53.18,53.08,53.11,3055838.0,48.1596,48.1777,48.0871,48.1143,3055838.0
2021-09-07 09:30:00,53.29,53.39,53.25,53.36,1969741.0,48.2774,48.368,48.2411,48.3408,1969741.0
2021-09-07 09:40:00,53.36,53.55,53.35,53.53,2553033.0,48.3408,48.5129,48.3317,48.4948,2553033.0
2021-09-07 09:50:00,53.53,53.55,53.49,53.52,1421899.0,48.4948,48.5129,48.4586,48.4857,1421899.0
2021-09-07 10:00:00,53.52,53.56,53.42,53.44,1258032.0,48.4857,48.522,48.3951,48.4133,1258032.0
2021-09-07 10:10:00,53.43,53.45,53.39,53.4,1241770.0,48.4042,48.4223,48.368,48.377,1241770.0
2021-09-07 10:20:00,53.4,53.43,53.38,53.42,509697.0,48.377,48.4042,48.3589,48.3951,509697.0
2021-09-07 10:30:00,53.42,53.46,53.39,53.41,1246652.0,48.3951,48.4314,48.368,48.3861,1246652.0
2021-09-07 10:40:00,53.41,53.49,53.4,53.49,523442.0,48.3861,48.4586,48.377,48.4586,523442.0
2021-09-07 10:50:00,53.49,53.51,53.47,53.51,745960.0,48.4586,48.4767,48.4404,48.4767,745960.0
2021-09-07 11:00:00,53.51,53.51,53.4,53.41,853794.0,48.4767,48.4767,48.377,48.3861,853794.0
2021-09-07 11:10:00,53.41,53.44,53.4,53.43,384752.0,48.3861,48.4133,48.377,48.4042,384752.0
2021-09-07 11:20:00,53.44,53.44,53.41,53.43,256377.0,48.4133,48.4133,48.3861,48.4042,256377.0
2021-09-07 11:30:00,53.43,53.48,53.43,53.48,500424.0,48.4042,48.4495,48.4042,48.4495,500424.0
2021-09-07 11:40:00,53.48,53.49,53.46,53.48,727725.0,48.4495,48.4586,48.4314,48.4495,727725.0
2021-09-07 11:50:00,53.48,53.54,53.48,53.52,1627532.0,48.4495,48.5039,48.4495,48.4857,1627532.0
2021-09-07 12:00:00,53.53,53.55,53.51,53.52,545610.0,48.4948,48.5129,48.4767,48.4857,545610.0
2021-09-07 12:10:00,53.52,53.52,53.49,53.5,332840.0,48.4857,48.4857,48.4586,48.4676,332840.0
2021-09-07 12:20:00,53.5,53.51,53.47,53.5,389199.0,48.4676,48.4767,48.4404,48.4676,389199.0
2021-09-07 12:30:00,53.5,53.55,53.49,53.54,831826.0,48.4676,48.5129,48.4586,48.5039,831826.0
2021-09-07 12:40:00,53.54,53.58,53.52,53.52,414506.0,48.5039,48.5401,48.4857,48.4857,414506.0
2021-09-07 12:50:00,53.53,53.53,53.49,53.51,701274.0,48.4948,48.4948,48.4586,48.4767,701274.0
2021-09-07 13:00:00,53.51,53.52,53.48,53.51,372864.0,48.4767,48.4857,48.4495,48.4767,372864.0
2021-09-07 13:10:00,53.52,53.56,53.51,53.56,341330.0,48.4857,48.522,48.4767,48.522,341330.0
2021-09-07 13:20:00,53.55,53.56,53.53,53.54,261220.0,48.5129,48.522,48.4948,48.5039,261220.0
2021-09-07 13:30:00,53.54,53.56,53.53,53.55,387113.0,48.5039,48.522,48.4948,48.5129,387113.0
2021-09-07 13:40:00,53.55,53.58,53.55,53.58,131546.0,48.5129,48.5401,48.5129,48.5401,131546.0
2021-09-07 13:50:00,53.58,53.58,53.56,53.57,391151.0,48.5401,48.5401,48.522,48.531,391151.0
2021-09-07 14:00:00,53.57,53.57,53.56,53.57,526134.0,48.531,48.531,48.522,48.531,526134.0
2021-09-07 14:10:00,53.57,53.58,53.55,53.55,584904.0,48.531,48.5401,48.5129,48.5129,584904.0
2021-09-07 14:20:00,53.55,53.57,53.54,53.57,515310.0,48.5129,48.531,48.5039,48.531,515310.0
2021-09-07 14:30:00,53.57,53.58,53.55,53.58,220015.0,48.531,48.5401,48.5129,48.5401,220015.0
2021-09-07 14:40:00,53.58,53.58,53.55,53.57,147334.0,48.5401,48.5401,48.5129,48.531,147334.0
2021-09-07 14:50:00,53.56,53.57,53.55,53.56,225814.0,48.522,48.531,48.5129,48.522,225814.0
2021-09-07 15:00:00,53.56,53.57,53.53,53.55,319363.0,48.522,48.531,48.4948,48.5129,319363.0
2021-09-07 15:10:00,53.55,53.55,53.5,53.51,655724.0,48.5129,48.5129,48.4676,48.4767,655724.0
2021-09-07 15:20:00,53.51,53.51,53.47,53.48,315390.0,48.4767,48.4767,48.4404,48.4495,315390.0
2021-09-07 15:30:00,53.47,53.49,53.44,53.44,946203.0,48.4404,48.4586,48.4133,48.4133,946203.0
2021-09-07 15:40:00,53.45,53.47,53.44,53.46,751832.0,48.4223,48.4404,48.4133,48.4314,751832.0
2021-09-07 15:50:00,53.45,53.47,53.42,53.44,2506032.0,48.4223,48.4404,48.3951,48.4133,2506032.0
2021-09-08 09:30:00,53.11,53.12,52.91,52.98,2129216.0,48.1143,48.1234,47.9331,47.9965,2129216.0
2021-09-08 09:40:00,52.98,52.98,52.88,52.92,1282566.0,47.9965,47.9965,47.9059,47.9422,1282566.0
2021-09-08 09:50:00,52.92,52.92,52.79,52.82,1614884.0,47.9422,47.9422,47.8244,47.8516,1614884.0
2021-09-08 10:00:00,52.82,52.86,52.76,52.83,2815276.0,47.8516,47.8878,47.7972,47.8606,2815276.0
2021-09-08 10:10:00,52.83,52.84,52.78,52.81,1338148.0,47.8606,47.8697,47.8153,47.8425,1338148.0
2021-09-08 10:20:00,52.8,52.83,52.74,52.76,2658882.0,47.8335,47.8606,47.7791,47.7972,2658882.0
2021-09-08 10:30:00,52.76,52.78,52.63,52.66,1456283.0,47.7972,47.8153,47.6795,47.7066,1456283.0
2021-09-08 10:40:00,52.66,52.66,52.55,52.63,1676200.0,47.7066,47.7066,47.607,47.6795,1676200.0
2021-09-08 10:50:00,52.63,52.65,52.53,52.59,2491032.0,47.6795,47.6976,47.5889,47.6432,2491032.0
2021-09-08 11:00:00,52.58,52.66,52.58,52.62,1050257.0,47.6342,47.7066,47.6342,47.6704,1050257.0
2021-09-08 11:10:00,52.62,52.67,52.61,52.66,1315593.0,47.6704,47.7157,47.6613,47.7066,1315593.0
2021-09-08 11:20:00,52.66,52.7,52.64,52.65,1259402.0,47.7066,47.7429,47.6885,47.6976,1259402.0
2021-09-08 11:30:00,52.65,52.69,52.62,52.65,719093.0,47.6976,47.7338,47.6704,47.6976,719093.0
2021-09-08 11:40:00,52.65,52.66,52.6,52.6,853721.0,47.6976,47.7066,47.6523,47.6523,853721.0
2021-09-08 11:50:00,52.6,52.62,52.57,52.62,832876.0,47.6523,47.6704,47.6251,47.6704,832876.0
2021-09-08 12:00:00,52.61,52.68,52.56,52.68,537670.0,47.6613,47.7248,47.616,47.7248,537670.0
2021-09-08 12:10:00,52.68,52.72,52.66,52.72,486680.0,47.7248,47.761,47.7066,47.761,486680.0
2021-09-08 12:20:00,52.72,52.74,52.7,52.72,486951.0,47.761,47.7791,47.7429,47.761,486951.0
2021-09-08 12:30:00,52.72,52.74,52.69,52.72,502393.0,47.761,47.7791,47.7338,47.761,502393.0
2021-09-08 12:40:00,52.73,52.74,52.65,52.68,302408.0,47.77,47.7791,47.6976,47.7248,302408.0
2021-09-08 12:50:00,52.68,52.69,52.64,52.65,294570.0,47.7248,47.7338,47.6885,47.6976,294570.0
2021-09-08 13:00:00,52.66,52.7,52.62,52.67,389798.0,47.7066,47.7429,47.6704,47.7157,389798.0
2021-09-08 13:10:00,52.67,52.68,52.65,52.68,128714.0,47.7157,47.7248,47.6976,47.7248,128714.0
2021-09-08 13:20:00,52.69,52.7,52.67,52.69,111886.0,47.7338,47.7429,47.7157,47.7338,111886.0
2021-09-08 13:30:00,52.7,52.7,52.65,52.66,194623.0,47.7429,47.7429,47.6976,47.7066,194623.0
2021-09-08 13:40:00,52.66,52.72,52.66,52.7,223733.0,47.7066,47.761,47.7066,47.7429,223733.0
2021-09-08 13:50:00,52.71,52.72,52.66,52.67,171867.0,47.7519,47.761,47.7066,47.7157,171867.0
2021-09-08 14:00:00,52.67,52.74,52.66,52.71,228424.0,47.7157,47.7791,47.7066,47.7519,228424.0
2021-09-08 14:10:00,52.72,52.74,52.7,52.71,189801.0,47.761,47.7791,47.7429,47.7519,189801.0
2021-09-08 14:20:00,52.72,52.72,52.69,52.71,149964.0,47.761,47.761,47.7338,47.7519,149964.0
2021-09-08 14:30:00,52.71,52.73,52.7,52.73,80707.0,47.7519,47.77,47.7429,47.77,80707.0
2021-09-08 14:40:00,52.72,52.74,52.7,52.71,201629.0,47.761,47.7791,47.7429,47.7519,201629.0
2021-09-08 14:50:00,52.71,52.71,52.69,52.7,176266.0,47.7519,47.7519,47.7338,47.7429,176266.0
2021-09-08 15:00:00,52.7,52.71,52.68,52.71,147579.0,47.7429,47.7519,47.7248,47.7519,147579.0
2021-09-08 15:10:00,52.71,52.73,52.69,52.73,333057.0,47.7519,47.77,47.7338,47.77,333057.0
2021-09-08 15:20:00,52.73,52.73,52.68,52.69,297963.0,47.77,47.77,47.7248,47.7338,297963.0
2021-09-08 15:30:00,52.69,52.69,52.66,52.67,823809.0,47.7338,47.7338,47.7066,47.7157,823809.0
2021-09-08 15:40:00,52.68,52.7,52.66,52.66,1293936.0,47.7248,47.7429,47.7066,47.7066,1293936.0
2021-09-08 15:50:00,52.67,52.7,52.63,52.64,6450839.0,47.7157,47.7429,47.6795,47.6885,6450839.0
2021-09-09 09:30:00,52.39,52.53,52.29,52.53,2662802.0,47.462,47.5889,47.3714,47.5889,2662802.0
2021-09-09 09:40:00,52.53,52.54,52.46,52.46,2079309.0,47.5889,47.5979,47.5254,47.5254,2079309.0
2021-09-09 09:50:00,52.47,52.51,52.44,52.51,1205557.0,47.5345,47.5707,47.5073,47.5707,1205557.0
2021-09-09 10:00:00,52.5,52.53,52.47,52.52,1203571.0,47.5617,47.5889,47.5345,47.5798,1203571.0
2021-09-09 10:10:00,52.52,52.53,52.48,52.53,482446.0,47.5798,47.5889,47.5436,47.5889,482446.0
2021-09-09 10:20:00,52.53,52.62,52.53,52.58,784830.0,47.5889,47.6704,47.5889,47.6342,784830.0
2021-09-09 10:30:00,52.59,52.63,52.58,52.63,572980.0,47.6432,47.6795,47.6342,47.6795,572980.0
2021-09-09 10:40:00,52.62,52.62,52.58,52.6,878274.0,47.6704,47.6704,47.6342,47.6523,878274.0
2021-09-09 10:50:00,52.59,52.62,52.57,52.59,370287.0,47.6432,47.6704,47.6251,47.6432,370287.0
2021-09-09 11:00:00,52.59,52.62,52.58,52.59,491536.0,47.6432,47.6704,47.6342,47.6432,491536.0
2021-09-09 11:10:00,52.6,52.61,52.57,52.58,378015.0,47.6523,47.6613,47.6251,47.6342,378015.0
2021-09-09 11:20:00,52.58,52.58,52.52,52.54,552110.0,47.6342,47.6342,47.5798,47.5979,552110.0
2021-09-09 11:30:00,52.53,52.56,52.5,52.51,935341.0,47.5889,47.616,47.5617,47.5707,935341.0
2021-09-09 11:40:00,52.51,52.55,52.48,52.5,418744.0,47.5707,47.607,47.5436,47.5617,418744.0
2021-09-09 11:50:00,52.5,52.53,52.47,52.52,365451.0,47.5617,47.5889,47.5345,47.5798,365451.0
2021-09-09 12:00:00,52.52,52.54,52.5,52.53,273734.0,47.5798,47.5979,47.5617,47.5889,273734.0
2021-09-09 12:10:00,52.53,52.56,52.52,52.54,203944.0,47.5889,47.616,47.5798,47.5979,203944.0
2021-09-09 12:20:00,52.55,52.56,52.53,52.55,263357.0,47.607,47.616,47.5889,47.607,263357.0
2021-09-09 12:30:00,52.55,52.58,52.53,52.57,169320.0,47.607,47.6342,47.5889,47.6251,169320.0
2021-09-09 12:40:00,52.57,52.59,52.57,52.59,245385.0,47.6251,47.6432,47.6251,47.6432,245385.0
2021-09-09 12:50:00,52.58,52.59,52.52,52.53,388511.0,47.6342,47.6432,47.5798,47.5889,388511.0
2021-09-09 13:00:00,52.54,52.57,52.53,52.56,674160.0,47.5979,47.6251,47.5889,47.616,674160.0
2021-09-09 13:10:00,52.56,52.59,52.53,52.54,194613.0,47.616,47.6432,47.5889,47.5979,194613.0
2021-09-09 13:20:00,52.53,52.54,52.38,52.45,546781.0,47.5889,47.5979,47.453,47.5164,546781.0
2021-09-09 13:30:00,52.44,52.44,52.37,52.38,986264.0,47.5073,47.5073,47.4439,47.453,986264.0
2021-09-09 13:40:00,52.39,52.41,52.37,52.41,463173.0,47.462,47.4801,47.4439,47.4801,463173.0
2021-09-09 13:50:00,52.41,52.43,52.38,52.41,298349.0,47.4801,47.4983,47.453,47.4801,298349.0
2021-09-09 14:00:00,52.41,52.44,52.35,52.43,386569.0,47.4801,47.5073,47.4258,47.4983,386569.0
2021-09-09 14:10:00,52.42,52.43,52.41,52.43,127837.0,47.4892,47.4983,47.4801,47.4983,127837.0
2021-09-09 14:20:00,52.42,52.45,52.41,52.45,235828.0,47.4892,47.5164,47.4801,47.5164,235828.0
2021-09-09 14:30:00,52.45,52.47,52.41,52.42,328747.0,47.5164,47.5345,47.4801,47.4892,328747.0
2021-09-09 14:40:00,52.42,52.47,52.39,52.46,159275.0,47.4892,47.5345,47.462,47.5254,159275.0
2021-09-09 14:50:00,52.46,52.49,52.45,52.47,181343.0,47.5254,47.5526,47.5164,47.5345,181343.0
2021-09-09 15:00:00,52.48,52.49,52.47,52.47,130791.0,47.5436,47.5526,47.5345,47.5345,130791.0
2021-09-09 15:10:00,52.47,52.49,52.44,52.45,262377.0,47.5345,47.5526,47.5073,47.5164,262377.0
2021-09-09 15:20:00,52.45,52.48,52.44,52.46,247297.0,47.5164,47.5436,47.5073,47.5254,247297.0
2021-09-09 15:30:00,52.46,52.6,52.44,52.57,2038480.0,47.5254,47.6523,47.5073,47.6251,2038480.0
2021-09-09 15:40:00,52.57,52.65,52.55,52.55,1692495.0,47.6251,47.6976,47.607,47.607,1692495.0
2021-09-09 15:50:00,52.55,52.59,52.53,52.55,1832049.0,47.607,47.6432,47.5889,47.607,1832049.0
2021-09-10 09:30:00,52.95,53.01,52.88,52.97,1981639.0,47.9694,48.0237,47.9059,47.9875,1981639.0
2021-09-10 09:40:00,52.97,53.0,52.93,52.94,1243997.0,47.9875,48.0147,47.9512,47.9603,1243997.0
2021-09-10 09:50:00,52.94,52.97,52.89,52.95,854126.0,47.9603,47.9875,47.915,47.9694,854126.0
2021-09-10 10:00:00,52.95,52.96,52.87,52.92,963020.0,47.9694,47.9784,47.8969,47.9422,963020.0
2021-09-10 10:10:00,52.92,52.93,52.87,52.88,918512.0,47.9422,47.9512,47.8969,47.9059,918512.0
2021-09-10 10:20:00,52.88,52.89,52.82,52.84,925244.0,47.9059,47.915,47.8516,47.8697,925244.0
2021-09-10 10:30:00,52.83,52.83,52.71,52.73,934150.0,47.8606,47.8606,47.7519,47.77,934150.0
2021-09-10 10:40:00,52.73,52.78,52.72,52.75,723065.0,47.77,47.8153,47.761,47.7882,723065.0
2021-09-10 10:50:00,52.76,52.78,52.61,52.69,2434579.0,47.7972,47.8153,47.6613,47.7338,2434579.0
2021-09-10 11:00:00,52.69,52.71,52.61,52.65,702578.0,47.7338,47.7519,47.6613,47.6976,702578.0
2021-09-10 11:10:00,52.65,52.67,52.62,52.64,510619.0,47.6976,47.7157,47.6704,47.6885,510619.0
2021-09-10 11:20:00,52.64,52.69,52.62,52.66,1558267.0,47.6885,47.7338,47.6704,47.7066,1558267.0
2021-09-10 11:30:00,52.65,52.71,52.64,52.71,526378.0,47.6976,47.7519,47.6885,47.7519,526378.0
2021-09-10 11:40:00,52.7,52.73,52.68,52.7,555753.0,47.7429,47.77,47.7248,47.7429,555753.0
2021-09-10 11:50:00,52.7,52.73,52.68,52.72,675106.0,47.7429,47.77,47.7248,47.761,675106.0
2021-09-10 12:00:00,52.72,52.76,52.7,52.75,507583.0,47.761,47.7972,47.7429,47.7882,507583.0
2021-09-10 12:10:00,52.75,52.77,52.73,52.75,384205.0,47.7882,47.8063,47.77,47.7882,384205.0
2021-09-10 12:20:00,52.75,52.77,52.74,52.74,534212.0,47.7882,47.8063,47.7791,47.7791,534212.0
2021-09-10 12:30:00,52.75,52.77,52.74,52.76,716406.0,47.7882,47.8063,47.7791,47.7972,716406.0
2021-09-10 12:40:00,52.76,52.78,52.74,52.76,2201769.0,47.7972,47.8153,47.7791,47.7972,2201769.0
2021-09-10 12:50:00,52.76,52.76,52.72,52.73,750590.0,47.7972,47.7972,47.761,47.77,750590.0
2021-09-10 13:00:00,52.73,52.74,52.7,52.7,339726.0,47.77,47.7791,47.7429,47.7429,339726.0
2021-09-10 13:10:00,52.7,52.71,52.67,52.69,383336.0,47.7429,47.7519,47.7157,47.7338,383336.0
2021-09-10 13:20:00,52.7,52.71,52.66,52.66,564265.0,47.7429,47.7519,47.7066,47.7066,564265.0
2021-09-10 13:30:00,52.67,52.69,52.66,52.69,361879.0,47.7157,47.7338,47.7066,47.7338,361879.0
2021-09-10 13:40:00,52.69,52.69,52.65,52.67,464250.0,47.7338,47.7338,47.6976,47.7157,464250.0
2021-09-10 13:50:00,52.67,52.69,52.66,52.69,208672.0,47.7157,47.7338,47.7066,47.7338,208672.0
2021-09-10 14:00:00,52.69,52.7,52.68,52.68,475355.0,47.7338,47.7429,47.7248,47.7248,475355.0
2021-09-10 14:10:00,52.69,52.7,52.67,52.67,471157.0,47.7338,47.7429,47.7157,47.7157,471157.0
2021-09-10 14:20:00,52.67,52.69,52.65,52.66,403145.0,47.7157,47.7338,47.6976,47.7066,403145.0
2021-09-10 14:30:00,52.66,52.67,52.62,52.64,509250.0,47.7066,47.7157,47.6704,47.6885,509250.0
2021-09-10 14:40:00,52.65,52.67,52.64,52.65,281660.0,47.6976,47.7157,47.6885,47.6976,281660.0
2021-09-10 14:50:00,52.64,52.66,52.63,52.64,432842.0,47.6885,47.7066,47.6795,47.6885,432842.0
2021-09-10 15:00:00,52.64,52.65,52.6,52.6,695282.0,47.6885,47.6976,47.6523,47.6523,695282.0
2021-09-10 15:10:00,52.6,52.61,52.53,52.57,1488829.0,47.6523,47.6613,47.5889,47.6251,1488829.0
2021-09-10 15:20:00,52.57,52.57,52.53,52.54,1515271.0,47.6251,47.6251,47.5889,47.5979,1515271.0
2021-09-10 15:30:00,52.53,52.56,52.51,52.51,1034015.0,47.5889,47.616,47.5707,47.5707,1034015.0
2021-09-10 15:40:00,52.52,52.52,52.48,52.5,1252903.0,47.5798,47.5798,47.5436,47.5617,1252903.0
2021-09-10 15:50:00,52.49,52.53,52.48,52.49,2905190.0,47.5526,47.5889,47.5436,47.5526,2905190.0
2021-09-13 09:30:00,52.56,52.57,52.4,52.41,2158167.0,47.616,47.6251,47.4711,47.4801,2158167.0
2021-09-13 09:40:00,52.4,52.44,52.36,52.43,1242221.0,47.4711,47.5073,47.4349,47.4983,1242221.0
2021-09-13 09:50:00,52.43,52.48,52.42,52.46,958500.0,47.4983,47.5436,47.4892,47.5254,958500.0
2021-09-13 10:00:00,52.46,52.51,52.4,52.42,2804065.0,47.5254,47.5707,47.4711,47.4892,2804065.0
2021-09-13 10:10:00,52.43,52.48,52.38,52.48,1651045.0,47.4983,47.5436,47.453,47.5436,1651045.0
2021-09-13 10:20:00,52.48,52.54,52.47,52.52,1140658.0,47.5436,47.5979,47.5345,47.5798,1140658.0
2021-09-13 10:30:00,52.52,52.56,52.45,52.54,697823.0,47.5798,47.616,47.5164,47.5979,697823.0
2021-09-13 10:40:00,52.54,52.6,52.53,52.59,875209.0,47.5979,47.6523,47.5889,47.6432,875209.0
2021-09-13 10:50:00,52.59,52.65,52.57,52.64,779775.0,47.6432,47.6976,47.6251,47.6885,779775.0
2021-09-13 11:00:00,52.64,52.68,52.61,52.65,837450.0,47.6885,47.7248,47.6613,47.6976,837450.0
2021-09-13 11:10:00,52.65,52.65,52.53,52.55,512854.0,47.6976,47.6976,47.5889,47.607,512854.0
2021-09-13 11:20:00,52.55,52.63,52.55,52.61,682178.0,47.607,47.6795,47.607,47.6613,682178.0
2021-09-13 11:30:00,52.61,52.66,52.61,52.65,913618.0,47.6613,47.7066,47.6613,47.6976,913618.0
2021-09-13 11:40:00,52.66,52.69,52.62,52.63,777662.0,47.7066,47.7338,47.6704,47.6795,777662.0
2021-09-13 11:50:00,52.64,52.67,52.62,52.63,801299.0,47.6885,47.7157,47.6704,47.6795,801299.0
2021-09-13 12:00:00,52.64,52.66,52.62,52.65,770338.0,47.6885,47.7066,47.6704,47.6976,770338.0
2021-09-13 12:10:00,52.66,52.73,52.65,52.73,1066453.0,47.7066,47.77,47.6976,47.77,1066453.0
2021-09-13 12:20:00,52.73,52.77,52.73,52.75,717307.0,47.77,47.8063,47.77,47.7882,717307.0
2021-09-13 12:30:00,52.75,52.77,52.73,52.74,558818.0,47.7882,47.8063,47.77,47.7791,558818.0
2021-09-13 12:40:00,52.74,52.75,52.7,52.73,569990.0,47.7791,47.7882,47.7429,47.77,569990.0
2021-09-13 12:50:00,52.73,52.75,52.71,52.73,283940.0,47.77,47.7882,47.7519,47.77,283940.0
2021-09-13 13:00:00,52.73,52.74,52.71,52.72,208263.0,47.77,47.7791,47.7519,47.761,208263.0
2021-09-13 13:10:00,52.72,52.73,52.68,52.7,283161.0,47.761,47.77,47.7248,47.7429,283161.0
2021-09-13 13:20:00,52.7,52.71,52.62,52.64,612516.0,47.7429,47.7519,47.6704,47.6885,612516.0
2021-09-13 13:30:00,52.64,52.64,52.61,52.63,391579.0,47.6885,47.6885,47.6613,47.6795,391579.0
2021-09-13 13:40:00,52.62,52.64,52.59,52.62,475878.0,47.6704,47.6885,47.6432,47.6704,475878.0
2021-09-13 13:50:00,52.61,52.61,52.57,52.6,631021.0,47.6613,47.6613,47.6251,47.6523,631021.0
2021-09-13 14:00:00,52.6,52.63,52.59,52.62,386706.0,47.6523,47.6795,47.6432,47.6704,386706.0
2021-09-13 14:10:00,52.62,52.62,52.54,52.56,486862.0,47.6704,47.6704,47.5979,47.616,486862.0
2021-09-13 14:20:00,52.56,52.56,52.52,52.54,654021.0,47.616,47.616,47.5798,47.5979,654021.0
2021-09-13 14:30:00,52.54,52.54,52.49,52.5,1559590.0,47.5979,47.5979,47.5526,47.5617,1559590.0
2021-09-13 14:40:00,52.5,52.58,52.49,52.57,577116.0,47.5617,47.6342,47.5526,47.6251,577116.0
2021-09-13 14:50:00,52.57,52.6,52.55,52.6,192406.0,47.6251,47.6523,47.607,47.6523,192406.0
2021-09-13 15:00:00,52.59,52.59,52.51,52.55,335935.0,47.6432,47.6432,47.5707,47.607,335935.0
2021-09-13 15:10:00,52.55,52.59,52.55,52.57,268279.0,47.607,47.6432,47.607,47.6251,268279.0
2021-09-13 15:20:00,52.57,52.61,52.55,52.61,273356.0,47.6251,47.6613,47.607,47.6613,273356.0
2021-09-13 15:30:00,52.6,52.62,52.57,52.58,686578.0,47.6523,47.6704,47.6251,47.6342,686578.0
2021-09-13 15:40:00,52.58,52.6,52.57,52.6,399665.0,47.6342,47.6523,47.6251,47.6523,399665.0
2021-09-13 15:50:00,52.6,52.65,52.6,52.62,2028460.0,47.6523,47.6976,47.6523,47.6704,2028460.0
2021-09-14 09:30:00,52.49,52.52,52.4,52.41,1559374.0,47.5526,47.5798,47.4711,47.4801,1559374.0
2021-09-14 09:40:00,52.41,52.43,52.33,52.34,1891741.0,47.4801,47.4983,47.4077,47.4167,1891741.0
2021-09-14 09:50:00,52.34,52.36,52.23,52.23,2502720.0,47.4167,47.4349,47.3171,47.3171,2502720.0
2021-09-14 10:00:00,52.24,52.28,52.17,52.28,1851709.0,47.3261,47.3624,47.2627,47.3624,1851709.0
2021-09-14 10:10:00,52.27,52.28,52.21,52.27,1205790.0,47.3533,47.3624,47.299,47.3533,1205790.0
2021-09-14 10:20:00,52.26,52.28,52.19,52.25,1363403.0,47.3443,47.3624,47.2808,47.3352,1363403.0
2021-09-14 10:30:00,52.24,52.26,52.15,52.16,1150120.0,47.3261,47.3443,47.2446,47.2537,1150120.0
2021-09-14 10:40:00,52.16,52.22,52.14,52.19,1150491.0,47.2537,47.308,47.2355,47.2808,1150491.0
2021-09-14 10:50:00,52.2,52.22,52.18,52.19,400687.0,47.2899,47.308,47.2718,47.2808,400687.0
2021-09-14 11:00:00,52.2,52.25,52.18,52.25,941511.0,47.2899,47.3352,47.2718,47.3352,941511.0
2021-09-14 11:10:00,52.25,52.31,52.24,52.28,425800.0,47.3352,47.3896,47.3261,47.3624,425800.0
2021-09-14 11:20:00,52.28,52.31,52.27,52.3,395933.0,47.3624,47.3896,47.3533,47.3805,395933.0
2021-09-14 11:30:00,52.31,52.34,52.29,52.33,454461.0,47.3896,47.4167,47.3714,47.4077,454461.0
2021-09-14 11:40:00,52.33,52.34,52.3,52.34,724285.0,47.4077,47.4167,47.3805,47.4167,724285.0
2021-09-14 11:50:00,52.34,52.36,52.3,52.36,573023.0,47.4167,47.4349,47.3805,47.4349,573023.0
2021-09-14 12:00:00,52.35,52.38,52.34,52.36,267485.0,47.4258,47.453,47.4167,47.4349,267485.0
2021-09-14 12:10:00,52.36,52.37,52.33,52.34,185684.0,47.4349,47.4439,47.4077,47.4167,185684.0
2021-09-14 12:20:00,52.34,52.36,52.33,52.35,355994.0,47.4167,47.4349,47.4077,47.4258,355994.0
2021-09-14 12:30:00,52.35,52.35,52.32,52.33,269335.0,47.4258,47.4258,47.3986,47.4077,269335.0
2021-09-14 12:40:00,52.33,52.33,52.3,52.31,390784.0,47.4077,47.4077,47.3805,47.3896,390784.0
2021-09-14 12:50:00,52.31,52.32,52.29,52.3,576021.0,47.3896,47.3986,47.3714,47.3805,576021.0
2021-09-14 13:00:00,52.3,52.33,52.22,52.23,756224.0,47.3805,47.4077,47.308,47.3171,756224.0
2021-09-14 13:10:00,52.23,52.29,52.22,52.28,723607.0,47.3171,47.3714,47.308,47.3624,723607.0
2021-09-14 13:20:00,52.28,52.3,52.27,52.28,312594.0,47.3624,47.3805,47.3533,47.3624,312594.0
2021-09-14 13:30:00,52.28,52.29,52.23,52.28,545358.0,47.3624,47.3714,47.3171,47.3624,545358.0
2021-09-14 13:40:00,52.28,52.32,52.28,52.3,221939.0,47.3624,47.3986,47.3624,47.3805,221939.0
2021-09-14 13:50:00,52.3,52.33,52.29,52.32,574309.0,47.3805,47.4077,47.3714,47.3986,574309.0
2021-09-14 14:00:00,52.32,52.33,52.29,52.31,399882.0,47.3986,47.4077,47.3714,47.3896,399882.0
2021-09-14 14:10:00,52.31,52.32,52.25,52.26,235455.0,47.3896,47.3986,47.3352,47.3443,235455.0
2021-09-14 14:20:00,52.25,52.26,52.21,52.21,247718.0,47.3352,47.3443,47.299,47.299,247718.0
2021-09-14 14:30:00,52.22,52.22,52.16,52.18,347265.0,47.308,47.308,47.2537,47.2718,347265.0
2021-09-14 14:40:00,52.18,52.2,52.13,52.14,423538.0,47.2718,47.2899,47.2265,47.2355,423538.0
2021-09-14 14:50:00,52.14,52.17,52.11,52.16,617390.0,47.2355,47.2627,47.2084,47.2537,617390.0
2021-09-14 15:00:00,52.16,52.17,52.14,52.14,682032.0,47.2537,47.2627,47.2355,47.2355,682032.0
2021-09-14 15:10:00,52.15,52.16,52.11,52.13,443876.0,47.2446,47.2537,47.2084,47.2265,443876.0
2021-09-14 15:20:00,52.13,52.15,52.1,52.1,665424.0,47.2265,47.2446,47.1993,47.1993,665424.0
2021-09-14 15:30:00,52.11,52.14,52.09,52.13,799068.0,47.2084,47.2355,47.1902,47.2265,799068.0
2021-09-14 15:40:00,52.13,52.16,52.12,52.15,1629692.0,47.2265,47.2537,47.2174,47.2446,1629692.0
2021-09-14 15:50:00,52.15,52.21,52.13,52.2,3953482.0,47.2446,47.299,47.2265,47.2899,3953482.0
2021-09-15 09:30:00,52.01,52.02,51.85,51.86,2312864.0,47.1178,47.1268,46.9728,46.9819,2312864.0
2021-09-15 09:40:00,51.87,52.04,51.86,52.04,922142.0,46.9909,47.145,46.9819,47.145,922142.0
2021-09-15 09:50:00,52.04,52.05,51.93,51.98,1416201.0,47.145,47.154,47.0453,47.0906,1416201.0
2021-09-15 10:00:00,51.98,52.03,51.93,51.94,977740.0,47.0906,47.1359,47.0453,47.0544,977740.0
2021-09-15 10:10:00,51.94,51.96,51.86,51.91,1090626.0,47.0544,47.0725,46.9819,47.0272,1090626.0
2021-09-15 10:20:00,51.92,51.93,51.86,51.91,896274.0,47.0362,47.0453,46.9819,47.0272,896274.0
2021-09-15 10:30:00,51.91,51.98,51.9,51.96,923491.0,47.0272,47.0906,47.0181,47.0725,923491.0
2021-09-15 10:40:00,51.95,51.95,51.87,51.91,565278.0,47.0634,47.0634,46.9909,47.0272,565278.0
2021-09-15 10:50:00,51.91,51.93,51.85,51.9,585698.0,47.0272,47.0453,46.9728,47.0181,585698.0
2021-09-15 11:00:00,51.9,51.9,51.85,51.85,594070.0,47.0181,47.0181,46.9728,46.9728,594070.0
2021-09-15 11:10:00,51.85,51.87,51.8,51.82,1435107.0,46.9728,46.9909,46.9275,46.9456,1435107.0
2021-09-15 11:20:00,51.82,51.87,51.81,51.83,549041.0,46.9456,46.9909,46.9366,46.9547,549041.0
2021-09-15 11:30:00,51.83,51.84,51.8,51.83,670994.0,46.9547,46.9638,46.9275,46.9547,670994.0
2021-09-15 11:40:00,51.82,51.84,51.8,51.84,655981.0,46.9456,46.9638,46.9275,46.9638,655981.0
2021-09-15 11:50:00,51.84,51.86,51.83,51.85,617671.0,46.9638,46.9819,46.9547,46.9728,617671.0
2021-09-15 12:00:00,51.86,51.86,51.82,51.84,832254.0,46.9819,46.9819,46.9456,46.9638,832254.0
2021-09-15 12:10:00,51.83,51.84,51.82,51.83,895178.0,46.9547,46.9638,46.9456,46.9547,895178.0
2021-09-15 12:20:00,51.83,51.88,51.83,51.85,926226.0,46.9547,47.0,46.9547,46.9728,926226.0
2021-09-15 12:30:00,51.86,51.89,51.86,51.89,447003.0,46.9819,47.0091,46.9819,47.0091,447003.0
2021-09-15 12:40:00,51.89,51.94,51.89,51.92,1096180.0,47.0091,47.0544,47.0091,47.0362,1096180.0
2021-09-15 12:50:00,51.93,51.96,51.92,51.94,721457.0,47.0453,47.0725,47.0362,47.0544,721457.0
2021-09-15 13:00:00,51.94,51.98,51.94,51.96,601493.0,47.0544,47.0906,47.0544,47.0725,601493.0
2021-09-15 13:10:00,51.96,51.99,51.94,51.98,1442024.0,47.0725,47.0997,47.0544,47.0906,1442024.0
2021-09-15 13:20:00,51.98,52.0,51.97,51.99,576627.0,47.0906,47.1087,47.0815,47.0997,576627.0
2021-09-15 13:30:00,52.0,52.03,51.99,52.0,662103.0,47.1087,47.1359,47.0997,47.1087,662103.0
2021-09-15 13:40:00,52.0,52.04,52.0,52.03,531045.0,47.1087,47.145,47.1087,47.1359,531045.0
2021-09-15 13:50:00,52.03,52.03,51.98,51.98,712922.0,47.1359,47.1359,47.0906,47.0906,712922.0
2021-09-15 14:00:00,51.98,52.06,51.98,52.05,340512.0,47.0906,47.1631,47.0906,47.154,340512.0
2021-09-15 14:10:00,52.05,52.07,52.04,52.05,398520.0,47.154,47.1721,47.145,47.154,398520.0
2021-09-15 14:20:00,52.05,52.07,52.04,52.04,310992.0,47.154,47.1721,47.145,47.145,310992.0
2021-09-15 14:30:00,52.04,52.08,52.04,52.07,273010.0,47.145,47.1812,47.145,47.1721,273010.0
2021-09-15 14:40:00,52.07,52.09,52.06,52.09,283192.0,47.1721,47.1902,47.1631,47.1902,283192.0
2021-09-15 14:50:00,52.09,52.09,52.06,52.08,270415.0,47.1902,47.1902,47.1631,47.1812,270415.0
2021-09-15 15:00:00,52.09,52.11,52.08,52.1,389698.0,47.1902,47.2084,47.1812,47.1993,389698.0
2021-09-15 15:10:00,52.1,52.13,52.09,52.11,375060.0,47.1993,47.2265,47.1902,47.2084,375060.0
2021-09-15 15:20:00,52.11,52.14,52.1,52.13,2393981.0,47.2084,47.2355,47.1993,47.2265,2393981.0
2021-09-15 15:30:00,52.13,52.17,52.11,52.16,634259.0,47.2265,47.2627,47.2084,47.2537,634259.0
2021-09-15 15:40:00,52.16,52.18,52.15,52.17,1314445.0,47.2537,47.2718,47.2446,47.2627,1314445.0
2021-09-15 15:50:00,52.17,52.18,52.14,52.17,3501481.0,47.2627,47.2718,47.2355,47.2627,3501481.0
2021-09-16 09:30:00,51.43,51.44,51.31,51.37,5549543.0,46.5923,46.6014,46.4836,46.538,5549543.0
2021-09-16 09:40:00,51.36,51.37,51.26,51.28,1729882.0,46.5289,46.538,46.4383,46.4564,1729882.0
2021-09-16 09:50:00,51.29,51.32,51.25,51.3,2880748.0,46.4655,46.4927,46.4293,46.4746,2880748.0
2021-09-16 10:00:00,51.3,51.4,51.29,51.39,1487570.0,46.4746,46.5652,46.4655,46.5561,1487570.0
2021-09-16 10:10:00,51.39,51.4,51.33,51.36,1094545.0,46.5561,46.5652,46.5017,46.5289,1094545.0
2021-09-16 10:20:00,51.36,51.42,51.35,51.41,1083591.0,46.5289,46.5833,46.5199,46.5742,1083591.0
2021-09-16 10:30:00,51.41,51.48,51.38,51.48,1615359.0,46.5742,46.6376,46.547,46.6376,1615359.0
2021-09-16 10:40:00,51.48,51.5,51.42,51.5,1203762.0,46.6376,46.6557,46.5833,46.6557,1203762.0
2021-09-16 10:50:00,51.49,51.49,51.4,51.44,795181.0,46.6467,46.6467,46.5652,46.6014,795181.0
2021-09-16 11:00:00,51.44,51.48,51.42,51.46,689128.0,46.6014,46.6376,46.5833,46.6195,689128.0
2021-09-16 11:10:00,51.45,51.5,51.44,51.45,725277.0,46.6105,46.6557,46.6014,46.6105,725277.0
2021-09-16 11:20:00,51.45,51.47,51.42,51.46,718364.0,46.6105,46.6286,46.5833,46.6195,718364.0
2021-09-16 11:30:00,51.46,51.46,51.4,51.44,417114.0,46.6195,46.6195,46.5652,46.6014,417114.0
2021-09-16 11:40:00,51.44,51.45,51.4,51.45,984216.0,46.6014,46.6105,46.5652,46.6105,984216.0
2021-09-16 11:50:00,51.44,51.5,51.43,51.5,755038.0,46.6014,46.6557,46.5923,46.6557,755038.0
2021-09-16 12:00:00,51.5,51.5,51.47,51.48,425434.0,46.6557,46.6557,46.6286,46.6376,425434.0
2021-09-16 12:10:00,51.49,51.52,51.47,51.52,526207.0,46.6467,46.6739,46.6286,46.6739,526207.0
2021-09-16 12:20:00,51.51,51.53,51.47,51.48,265666.0,46.6648,46.6829,46.6286,46.6376,265666.0
2021-09-16 12:30:00,51.47,51.5,51.47,51.49,156192.0,46.6286,46.6557,46.6286,46.6467,156192.0
2021-09-16 12:40:00,51.49,51.52,51.48,51.5,237824.0,46.6467,46.6739,46.6376,46.6557,237824.0
2021-09-16 12:50:00,51.5,51.5,51.44,51.46,282942.0,46.6557,46.6557,46.6014,46.6195,282942.0
2021-09-16 13:00:00,51.46,51.47,51.45,51.46,331007.0,46.6195,46.6286,46.6105,46.6195,331007.0
2021-09-16 13:10:00,51.46,51.49,51.44,51.48,551762.0,46.6195,46.6467,46.6014,46.6376,551762.0
2021-09-16 13:20:00,51.48,51.5,51.47,51.48,179865.0,46.6376,46.6557,46.6286,46.6376,179865.0
2021-09-16 13:30:00,51.48,51.48,51.43,51.45,582660.0,46.6376,46.6376,46.5923,46.6105,582660.0
2021-09-16 13:40:00,51.45,51.48,51.45,51.47,189964.0,46.6105,46.6376,46.6105,46.6286,189964.0
2021-09-16 13:50:00,51.47,51.54,51.47,51.53,537492.0,46.6286,46.692,46.6286,46.6829,537492.0
2021-09-16 14:00:00,51.53,51.53,51.51,51.53,196549.0,46.6829,46.6829,46.6648,46.6829,196549.0
2021-09-16 14:10:00,51.53,51.57,51.53,51.55,521621.0,46.6829,46.7192,46.6829,46.701,521621.0
2021-09-16 14:20:00,51.55,51.57,51.55,51.57,294094.0,46.701,46.7192,46.701,46.7192,294094.0
2021-09-16 14:30:00,51.56,51.58,51.55,51.55,257642.0,46.7101,46.7282,46.701,46.701,257642.0
2021-09-16 14:40:00,51.55,51.57,51.55,51.57,319174.0,46.701,46.7192,46.701,46.7192,319174.0
2021-09-16 14:50:00,51.57,51.58,51.53,51.57,711266.0,46.7192,46.7282,46.6829,46.7192,711266.0
2021-09-16 15:00:00,51.57,51.62,51.56,51.61,749609.0,46.7192,46.7645,46.7101,46.7554,749609.0
2021-09-16 15:10:00,51.61,51.63,51.56,51.57,612263.0,46.7554,46.7735,46.7101,46.7192,612263.0
2021-09-16 15:20:00,51.57,51.58,51.53,51.53,455757.0,46.7192,46.7282,46.6829,46.6829,455757.0
2021-09-16 15:30:00,51.53,51.55,51.52,51.55,955037.0,46.6829,46.701,46.6739,46.701,955037.0
2021-09-16 15:40:00,51.55,51.57,51.53,51.55,673054.0,46.701,46.7192,46.6829,46.701,673054.0
2021-09-16 15:50:00,51.55,51.59,51.55,51.57,5513763.0,46.701,46.7373,46.701,46.7192,5513763.0
2021-09-17 09:30:00,51.61,51.67,51.57,51.58,2653666.0,46.7554,46.8098,46.7192,46.7282,2653666.0
2021-09-17 09:40:00,51.58,51.6,51.51,51.51,1987124.0,46.7282,46.7463,46.6648,46.6648,1987124.0
2021-09-17 09:50:00,51.51,51.53,51.42,51.45,1115128.0,46.6648,46.6829,46.5833,46.6105,1115128.0
2021-09-17 10:00:00,51.45,51.5,51.4,51.49,828013.0,46.6105,46.6557,46.5652,46.6467,828013.0
2021-09-17 10:10:00,51.48,51.49,51.4,51.46,526087.0,46.6376,46.6467,46.5652,46.6195,526087.0
2021-09-17 10:20:00,51.47,51.49,51.43,51.48,555648.0,46.6286,46.6467,46.5923,46.6376,555648.0
2021-09-17 10:30:00,51.48,51.48,51.37,51.38,564892.0,46.6376,46.6376,46.538,46.547,564892.0
2021-09-17 10:40:00,51.38,51.4,51.34,51.38,517085.0,46.547,46.5652,46.5108,46.547,517085.0
2021-09-17 10:50:00,51.39,51.4,51.33,51.38,668425.0,46.5561,46.5652,46.5017,46.547,668425.0
2021-09-17 11:00:00,51.37,51.38,51.32,51.34,615721.0,46.538,46.547,46.4927,46.5108,615721.0
2021-09-17 11:10:00,51.33,51.42,51.27,51.42,1301503.0,46.5017,46.5833,46.4474,46.5833,1301503.0
2021-09-17 11:20:00,51.41,51.44,51.36,51.37,1188180.0,46.5742,46.6014,46.5289,46.538,1188180.0
2021-09-17 11:30:00,51.37,51.38,51.28,51.36,1840435.0,46.538,46.547,46.4564,46.5289,1840435.0
2021-09-17 11:40:00,51.36,51.42,51.36,51.4,878999.0,46.5289,46.5833,46.5289,46.5652,878999.0
2021-09-17 11:50:00,51.41,51.41,51.32,51.38,504194.0,46.5742,46.5742,46.4927,46.547,504194.0
2021-09-17 12:00:00,51.38,51.43,51.36,51.41,648094.0,46.547,46.5923,46.5289,46.5742,648094.0
2021-09-17 12:10:00,51.41,51.42,51.4,51.41,705051.0,46.5742,46.5833,46.5652,46.5742,705051.0
2021-09-17 12:20:00,51.41,51.5,51.4,51.46,1177512.0,46.5742,46.6557,46.5652,46.6195,1177512.0
2021-09-17 12:30:00,51.46,51.49,51.46,51.48,289850.0,46.6195,46.6467,46.6195,46.6376,289850.0
2021-09-17 12:40:00,51.48,51.49,51.45,51.48,955200.0,46.6376,46.6467,46.6105,46.6376,955200.0
2021-09-17 12:50:00,51.48,51.5,51.46,51.46,353856.0,46.6376,46.6557,46.6195,46.6195,353856.0
2021-09-17 13:00:00,51.47,51.47,51.43,51.43,334380.0,46.6286,46.6286,46.5923,46.5923,334380.0
2021-09-17 13:10:00,51.43,51.45,51.42,51.42,248338.0,46.5923,46.6105,46.5833,46.5833,248338.0
2021-09-17 13:20:00,51.42,51.42,51.36,51.41,855347.0,46.5833,46.5833,46.5289,46.5742,855347.0
2021-09-17 13:30:00,51.41,51.41,51.36,51.38,735060.0,46.5742,46.5742,46.5289,46.547,735060.0
2021-09-17 13:40:00,51.38,51.39,51.28,51.28,972297.0,46.547,46.5561,46.4564,46.4564,972297.0
2021-09-17 13:50:00,51.28,51.31,51.26,51.31,224946.0,46.4564,46.4836,46.4383,46.4836,224946.0
2021-09-17 14:00:00,51.3,51.38,51.3,51.37,678552.0,46.4746,46.547,46.4746,46.538,678552.0
2021-09-17 14:10:00,51.37,51.38,51.33,51.35,641090.0,46.538,46.547,46.5017,46.5199,641090.0
2021-09-17 14:20:00,51.35,51.38,51.33,51.33,644023.0,46.5199,46.547,46.5017,46.5017,644023.0
2021-09-17 14:30:00,51.33,51.35,51.3,51.33,313858.0,46.5017,46.5199,46.4746,46.5017,313858.0
2021-09-17 14:40:00,51.33,51.38,51.32,51.38,416485.0,46.5017,46.547,46.4927,46.547,416485.0
2021-09-17 14:50:00,51.38,51.4,51.36,51.38,453721.0,46.547,46.5652,46.5289,46.547,453721.0
2021-09-17 15:00:00,51.38,51.42,51.37,51.39,222059.0,46.547,46.5833,46.538,46.5561,222059.0
2021-09-17 15:10:00,51.4,51.4,51.36,51.4,617356.0,46.5652,46.5652,46.5289,46.5652,617356.0
2021-09-17 15:20:00,51.4,51.41,51.36,51.37,418440.0,46.5652,46.5742,46.5289,46.538,418440.0
2021-09-17 15:30:00,51.37,51.4,51.36,51.39,645549.0,46.538,46.5652,46.5289,46.5561,645549.0
2021-09-17 15:40:00,51.39,51.44,51.37,51.38,614689.0,46.5561,46.6014,46.538,46.547,614689.0
2021-09-17 15:50:00,51.38,51.44,51.36,51.37,4287809.0,46.547,46.6014,46.5289,46.538,4287809.0
2021-09-20 09:30:00,50.15,50.3,50.09,50.27,4269591.0,45.4327,45.5686,45.3784,45.5414,4269591.0
2021-09-20 09:40:00,50.27,50.42,50.23,50.34,1876645.0,45.5414,45.6773,45.5052,45.6049,1876645.0
2021-09-20 09:50:00,50.35,50.36,50.25,50.31,1196972.0,45.6139,45.623,45.5233,45.5777,1196972.0
2021-09-20 10:00:00,50.31,50.37,50.25,50.3,1486048.0,45.5777,45.632,45.5233,45.5686,1486048.0
2021-09-20 10:10:00,50.3,50.36,50.28,50.36,1505119.0,45.5686,45.623,45.5505,45.623,1505119.0
2021-09-20 10:20:00,50.36,50.36,50.23,50.28,2028773.0,45.623,45.623,45.5052,45.5505,2028773.0
2021-09-20 10:30:00,50.28,50.33,50.24,50.3,1253118.0,45.5505,45.5958,45.5143,45.5686,1253118.0
2021-09-20 10:40:00,50.3,50.31,50.21,50.27,1039489.0,45.5686,45.5777,45.4871,45.5414,1039489.0
2021-09-20 10:50:00,50.27,50.3,50.17,50.19,674986.0,45.5414,45.5686,45.4509,45.469,674986.0
2021-09-20 11:00:00,50.19,50.26,50.13,50.22,1024896.0,45.469,45.5324,45.4146,45.4961,1024896.0
2021-09-20 11:10:00,50.22,50.28,50.21,50.24,898899.0,45.4961,45.5505,45.4871,45.5143,898899.0
2021-09-20 11:20:00,50.24,50.25,50.18,50.22,472135.0,45.5143,45.5233,45.4599,45.4961,472135.0
2021-09-20 11:30:00,50.23,50.24,50.12,50.14,926997.0,45.5052,45.5143,45.4056,45.4237,926997.0
2021-09-20 11:40:00,50.13,50.14,50.09,50.12,614569.0,45.4146,45.4237,45.3784,45.4056,614569.0
2021-09-20 11:50:00,50.12,50.12,50.05,50.06,1188207.0,45.4056,45.4056,45.3421,45.3512,1188207.0
2021-09-20 12:00:00,50.06,50.08,49.96,49.97,1568464.0,45.3512,45.3693,45.2606,45.2697,1568464.0
2021-09-20 12:10:00,49.97,50.01,49.96,49.96,1354486.0,45.2697,45.3059,45.2606,45.2606,1354486.0
2021-09-20 12:20:00,49.96,49.98,49.9,49.97,932581.0,45.2606,45.2787,45.2062,45.2697,932581.0
2021-09-20 12:30:00,49.96,49.97,49.92,49.94,363428.0,45.2606,45.2697,45.2244,45.2425,363428.0
2021-09-20 12:40:00,49.94,49.94,49.86,49.9,505416.0,45.2425,45.2425,45.17,45.2062,505416.0
2021-09-20 12:50:00,49.9,49.92,49.84,49.85,538763.0,45.2062,45.2244,45.1519,45.161,538763.0
2021-09-20 13:00:00,49.86,49.88,49.75,49.76,1094188.0,45.17,45.1881,45.0704,45.0794,1094188.0
2021-09-20 13:10:00,49.76,49.85,49.75,49.84,978733.0,45.0794,45.161,45.0704,45.1519,978733.0
2021-09-20 13:20:00,49.84,49.89,49.82,49.88,833494.0,45.1519,45.1972,45.1338,45.1881,833494.0
2021-09-20 13:30:00,49.88,49.91,49.84,49.91,386909.0,45.1881,45.2153,45.1519,45.2153,386909.0
2021-09-20 13:40:00,49.91,49.91,49.82,49.87,570932.0,45.2153,45.2153,45.1338,45.1791,570932.0
2021-09-20 13:50:00,49.87,49.88,49.81,49.82,602467.0,45.1791,45.1881,45.1247,45.1338,602467.0
2021-09-20 14:00:00,49.82,49.85,49.74,49.74,732292.0,45.1338,45.161,45.0613,45.0613,732292.0
2021-09-20 14:10:00,49.74,49.75,49.69,49.7,949858.0,45.0613,45.0704,45.016,45.0251,949858.0
2021-09-20 14:20:00,49.7,49.71,49.63,49.65,517377.0,45.0251,45.0341,44.9616,44.9798,517377.0
2021-09-20 14:30:00,49.65,49.69,49.61,49.64,904038.0,44.9798,45.016,44.9435,44.9707,904038.0
2021-09-20 14:40:00,49.64,49.73,49.63,49.7,1242061.0,44.9707,45.0522,44.9616,45.0251,1242061.0
2021-09-20 14:50:00,49.71,49.72,49.61,49.65,789505.0,45.0341,45.0432,44.9435,44.9798,789505.0
2021-09-20 15:00:00,49.65,49.7,49.63,49.64,472165.0,44.9798,45.0251,44.9616,44.9707,472165.0
2021-09-20 15:10:00,49.64,49.68,49.57,49.58,1088771.0,44.9707,45.0069,44.9073,44.9163,1088771.0
2021-09-20 15:20:00,49.58,49.76,49.58,49.75,1210855.0,44.9163,45.0794,44.9163,45.0704,1210855.0
2021-09-20 15:30:00,49.76,49.89,49.75,49.84,730311.0,45.0794,45.1972,45.0704,45.1519,730311.0
2021-09-20 15:40:00,49.84,49.95,49.84,49.93,1339717.0,45.1519,45.2515,45.1519,45.2334,1339717.0
2021-09-20 15:50:00,49.94,50.03,49.94,50.0,3895702.0,45.2425,45.324,45.2425,45.2968,3895702.0
2021-09-21 09:30:00,50.36,50.43,50.26,50.37,1575088.0,45.623,45.6864,45.5324,45.632,1575088.0
2021-09-21 09:40:00,50.37,50.45,50.26,50.43,1949994.0,45.632,45.7045,45.5324,45.6864,1949994.0
2021-09-21 09:50:00,50.43,50.44,50.36,50.41,1096392.0,45.6864,45.6955,45.623,45.6683,1096392.0
2021-09-21 10:00:00,50.41,50.43,50.24,50.24,1327262.0,45.6683,45.6864,45.5143,45.5143,1327262.0
2021-09-21 10:10:00,50.25,50.34,50.21,50.28,794330.0,45.5233,45.6049,45.4871,45.5505,794330.0
2021-09-21 10:20:00,50.28,50.3,50.19,50.28,750935.0,45.5505,45.5686,45.469,45.5505,750935.0
2021-09-21 10:30:00,50.28,50.3,50.23,50.3,1018484.0,45.5505,45.5686,45.5052,45.5686,1018484.0
2021-09-21 10:40:00,50.3,50.34,50.19,50.2,1735648.0,45.5686,45.6049,45.469,45.478,1735648.0
2021-09-21 10:50:00,50.2,50.21,50.15,50.19,1037684.0,45.478,45.4871,45.4327,45.469,1037684.0
2021-09-21 11:00:00,50.19,50.31,50.14,50.3,912139.0,45.469,45.5777,45.4237,45.5686,912139.0
2021-09-21 11:10:00,50.3,50.3,50.24,50.25,841162.0,45.5686,45.5686,45.5143,45.5233,841162.0
2021-09-21 11:20:00,50.25,50.25,50.19,50.22,832080.0,45.5233,45.5233,45.469,45.4961,832080.0
2021-09-21 11:30:00,50.22,50.32,50.21,50.28,1194406.0,45.4961,45.5867,45.4871,45.5505,1194406.0
2021-09-21 11:40:00,50.28,50.32,50.26,50.3,805971.0,45.5505,45.5867,45.5324,45.5686,805971.0
2021-09-21 11:50:00,50.3,50.35,50.29,50.34,442422.0,45.5686,45.6139,45.5596,45.6049,442422.0
2021-09-21 12:00:00,50.34,50.41,50.32,50.4,489074.0,45.6049,45.6683,45.5867,45.6592,489074.0
2021-09-21 12:10:00,50.4,50.43,50.39,50.4,308939.0,45.6592,45.6864,45.6502,45.6592,308939.0
2021-09-21 12:20:00,50.4,50.45,50.4,50.44,1400934.0,45.6592,45.7045,45.6592,45.6955,1400934.0
2021-09-21 12:30:00,50.45,50.48,50.43,50.46,488056.0,45.7045,45.7317,45.6864,45.7136,488056.0
2021-09-21 12:40:00,50.47,50.47,50.43,50.45,515335.0,45.7226,45.7226,45.6864,45.7045,515335.0
2021-09-21 12:50:00,50.45,50.46,50.36,50.43,780259.0,45.7045,45.7136,45.623,45.6864,780259.0
2021-09-21 13:00:00,50.42,50.44,50.39,50.41,562112.0,45.6773,45.6955,45.6502,45.6683,562112.0
2021-09-21 13:10:00,50.41,50.45,50.41,50.45,302431.0,45.6683,45.7045,45.6683,45.7045,302431.0
2021-09-21 13:20:00,50.45,50.46,50.37,50.39,483348.0,45.7045,45.7136,45.632,45.6502,483348.0
2021-09-21 13:30:00,50.39,50.42,50.38,50.41,468634.0,45.6502,45.6773,45.6411,45.6683,468634.0
2021-09-21 13:40:00,50.41,50.43,50.39,50.43,274386.0,45.6683,45.6864,45.6502,45.6864,274386.0
2021-09-21 13:50:00,50.43,50.45,50.36,50.41,437625.0,45.6864,45.7045,45.623,45.6683,437625.0
2021-09-21 14:00:00,50.42,50.46,50.42,50.44,413045.0,45.6773,45.7136,45.6773,45.6955,413045.0
2021-09-21 14:10:00,50.45,50.45,50.4,50.41,565915.0,45.7045,45.7045,45.6592,45.6683,565915.0
2021-09-21 14:20:00,50.41,50.41,50.34,50.35,322612.0,45.6683,45.6683,45.6049,45.6139,322612.0
2021-09-21 14:30:00,50.34,50.4,50.34,50.38,369180.0,45.6049,45.6592,45.6049,45.6411,369180.0
2021-09-21 14:40:00,50.38,50.42,50.37,50.41,325276.0,45.6411,45.6773,45.632,45.6683,325276.0
2021-09-21 14:50:00,50.41,50.5,50.41,50.43,664800.0,45.6683,45.7498,45.6683,45.6864,664800.0
2021-09-21 15:00:00,50.43,50.47,50.41,50.41,644170.0,45.6864,45.7226,45.6683,45.6683,644170.0
2021-09-21 15:10:00,50.42,50.49,50.4,50.4,642750.0,45.6773,45.7408,45.6592,45.6592,642750.0
2021-09-21 15:20:00,50.4,50.47,50.39,50.45,663380.0,45.6592,45.7226,45.6502,45.7045,663380.0
2021-09-21 15:30:00,50.45,50.47,50.41,50.41,1087725.0,45.7045,45.7226,45.6683,45.6683,1087725.0
2021-09-21 15:40:00,50.41,50.45,50.39,50.4,1332940.0,45.6683,45.7045,45.6502,45.6592,1332940.0
2021-09-21 15:50:00,50.4,50.42,50.34,50.35,4764633.0,45.6592,45.6773,45.6049,45.6139,4764633.0
2021-09-22 09:30:00,50.83,50.95,50.82,50.95,1857932.0,46.0488,46.1575,46.0397,46.1575,1857932.0
2021-09-22 09:40:00,50.95,51.07,50.94,51.05,1899812.0,46.1575,46.2662,46.1484,46.2481,1899812.0
2021-09-22 09:50:00,51.05,51.19,51.04,51.15,1590318.0,46.2481,46.3749,46.239,46.3387,1590318.0
2021-09-22 10:00:00,51.15,51.26,51.14,51.25,1218817.0,46.3387,46.4383,46.3296,46.4293,1218817.0
2021-09-22 10:10:00,51.25,51.28,51.2,51.26,1288785.0,46.4293,46.4564,46.384,46.4383,1288785.0
2021-09-22 10:20:00,51.26,51.26,51.08,51.08,1705574.0,46.4383,46.4383,46.2753,46.2753,1705574.0
2021-09-22 10:30:00,51.09,51.12,51.05,51.06,1060524.0,46.2843,46.3115,46.2481,46.2571,1060524.0
2021-09-22 10:40:00,51.06,51.12,51.05,51.1,792622.0,46.2571,46.3115,46.2481,46.2934,792622.0
2021-09-22 10:50:00,51.1,51.1,51.02,51.09,756742.0,46.2934,46.2934,46.2209,46.2843,756742.0
2021-09-22 11:00:00,51.1,51.16,51.06,51.13,1184578.0,46.2934,46.3477,46.2571,46.3206,1184578.0
2021-09-22 11:10:00,51.12,51.17,51.11,51.16,627991.0,46.3115,46.3568,46.3024,46.3477,627991.0
2021-09-22 11:20:00,51.16,51.2,51.14,51.19,445507.0,46.3477,46.384,46.3296,46.3749,445507.0
2021-09-22 11:30:00,51.2,51.21,51.16,51.21,558428.0,46.384,46.393,46.3477,46.393,558428.0
2021-09-22 11:40:00,51.21,51.21,51.17,51.18,425404.0,46.393,46.393,46.3568,46.3658,425404.0
2021-09-22 11:50:00,51.18,51.31,51.16,51.23,2619143.0,46.3658,46.4836,46.3477,46.4111,2619143.0
2021-09-22 12:00:00,51.23,51.25,51.15,51.16,618538.0,46.4111,46.4293,46.3387,46.3477,618538.0
2021-09-22 12:10:00,51.16,51.18,51.12,51.15,540611.0,46.3477,46.3658,46.3115,46.3387,540611.0
2021-09-22 12:20:00,51.15,51.17,51.13,51.15,192004.0,46.3387,46.3568,46.3206,46.3387,192004.0
2021-09-22 12:30:00,51.15,51.18,51.13,51.14,236743.0,46.3387,46.3658,46.3206,46.3296,236743.0
2021-09-22 12:40:00,51.14,51.14,51.1,51.12,479806.0,46.3296,46.3296,46.2934,46.3115,479806.0
2021-09-22 12:50:00,51.12,51.14,51.09,51.11,439023.0,46.3115,46.3296,46.2843,46.3024,439023.0
2021-09-22 13:00:00,51.11,51.11,51.05,51.1,449771.0,46.3024,46.3024,46.2481,46.2934,449771.0
2021-09-22 13:10:00,51.1,51.1,51.06,51.06,441983.0,46.2934,46.2934,46.2571,46.2571,441983.0
2021-09-22 13:20:00,51.07,51.09,51.03,51.09,645237.0,46.2662,46.2843,46.23,46.2843,645237.0
2021-09-22 13:30:00,51.09,51.1,51.07,51.09,260924.0,46.2843,46.2934,46.2662,46.2843,260924.0
2021-09-22 13:40:00,51.08,51.09,51.07,51.08,284603.0,46.2753,46.2843,46.2662,46.2753,284603.0
2021-09-22 13:50:00,51.08,51.08,51.04,51.05,695922.0,46.2753,46.2753,46.239,46.2481,695922.0
2021-09-22 14:00:00,51.05,51.25,50.86,51.18,3840068.0,46.2481,46.4293,46.0759,46.3658,3840068.0
2021-09-22 14:10:00,51.18,51.32,51.17,51.24,608425.0,46.3658,46.4927,46.3568,46.4202,608425.0
2021-09-22 14:20:00,51.24,51.33,51.21,51.32,532616.0,46.4202,46.5017,46.393,46.4927,532616.0
2021-09-22 14:30:00,51.32,51.34,51.13,51.15,1236732.0,46.4927,46.5108,46.3206,46.3387,1236732.0
2021-09-22 14:40:00,51.14,51.14,50.93,50.94,1978914.0,46.3296,46.3296,46.1394,46.1484,1978914.0
2021-09-22 14:50:00,50.94,51.02,50.86,50.96,1331302.0,46.1484,46.2209,46.0759,46.1665,1331302.0
2021-09-22 15:00:00,50.96,51.02,50.9,51.01,852300.0,46.1665,46.2209,46.1122,46.2118,852300.0
2021-09-22 15:10:00,51.01,51.13,50.99,51.13,448204.0,46.2118,46.3206,46.1937,46.3206,448204.0
2021-09-22 15:20:00,51.13,51.17,51.06,51.1,894357.0,46.3206,46.3568,46.2571,46.2934,894357.0
2021-09-22 15:30:00,51.1,51.12,51.04,51.11,973776.0,46.2934,46.3115,46.239,46.3024,973776.0
2021-09-22 15:40:00,51.11,51.11,51.02,51.03,1779186.0,46.3024,46.3024,46.2209,46.23,1779186.0
2021-09-22 15:50:00,51.03,51.04,50.98,51.01,3777906.0,46.23,46.239,46.1847,46.2118,3777906.0
2021-09-23 09:30:00,51.23,51.26,51.12,51.25,2331551.0,46.4111,46.4383,46.3115,46.4293,2331551.0
2021-09-23 09:40:00,51.26,51.29,51.21,51.23,1197360.0,46.4383,46.4655,46.393,46.4111,1197360.0
2021-09-23 09:50:00,51.23,51.33,51.23,51.31,1107265.0,46.4111,46.5017,46.4111,46.4836,1107265.0
2021-09-23 10:00:00,51.31,51.37,51.3,51.33,834128.0,46.4836,46.538,46.4746,46.5017,834128.0
2021-09-23 10:10:00,51.33,51.37,51.24,51.25,1090430.0,46.5017,46.538,46.4202,46.4293,1090430.0
2021-09-23 10:20:00,51.25,51.34,51.25,51.28,1039402.0,46.4293,46.5108,46.4293,46.4564,1039402.0
2021-09-23 10:30:00,51.27,51.32,51.24,51.26,361851.0,46.4474,46.4927,46.4202,46.4383,361851.0
2021-09-23 10:40:00,51.26,51.3,51.24,51.29,579460.0,46.4383,46.4746,46.4202,46.4655,579460.0
2021-09-23 10:50:00,51.29,51.33,51.28,51.31,858566.0,46.4655,46.5017,46.4564,46.4836,858566.0
2021-09-23 11:00:00,51.31,51.32,51.25,51.27,464762.0,46.4836,46.4927,46.4293,46.4474,464762.0
2021-09-23 11:10:00,51.27,51.29,51.23,51.23,197804.0,46.4474,46.4655,46.4111,46.4111,197804.0
2021-09-23 11:20:00,51.23,51.29,51.2,51.27,465074.0,46.4111,46.4655,46.384,46.4474,465074.0
2021-09-23 11:30:00,51.27,51.29,51.25,51.29,331306.0,46.4474,46.4655,46.4293,46.4655,331306.0
2021-09-23 11:40:00,51.28,51.28,51.22,51.26,744230.0,46.4564,46.4564,46.4021,46.4383,744230.0
2021-09-23 11:50:00,51.26,51.3,51.24,51.3,525529.0,46.4383,46.4746,46.4202,46.4746,525529.0
2021-09-23 12:00:00,51.3,51.3,51.25,51.29,867512.0,46.4746,46.4746,46.4293,46.4655,867512.0
2021-09-23 12:10:00,51.29,51.33,51.28,51.31,1199870.0,46.4655,46.5017,46.4564,46.4836,1199870.0
2021-09-23 12:20:00,51.31,51.34,51.29,51.33,275579.0,46.4836,46.5108,46.4655,46.5017,275579.0
2021-09-23 12:30:00,51.33,51.36,51.32,51.36,146261.0,46.5017,46.5289,46.4927,46.5289,146261.0
2021-09-23 12:40:00,51.36,51.37,51.33,51.36,150959.0,46.5289,46.538,46.5017,46.5289,150959.0
2021-09-23 12:50:00,51.37,51.37,51.33,51.34,320125.0,46.538,46.538,46.5017,46.5108,320125.0
2021-09-23 13:00:00,51.34,51.41,51.33,51.41,305311.0,46.5108,46.5742,46.5017,46.5742,305311.0
2021-09-23 13:10:00,51.4,51.41,51.38,51.4,199667.0,46.5652,46.5742,46.547,46.5652,199667.0
2021-09-23 13:20:00,51.4,51.41,51.38,51.41,156526.0,46.5652,46.5742,46.547,46.5742,156526.0
2021-09-23 13:30:00,51.41,51.43,51.39,51.41,288382.0,46.5742,46.5923,46.5561,46.5742,288382.0
2021-09-23 13:40:00,51.42,51.42,51.4,51.41,450504.0,46.5833,46.5833,46.5652,46.5742,450504.0
2021-09-23 13:50:00,51.41,51.44,51.4,51.42,433837.0,46.5742,46.6014,46.5652,46.5833,433837.0
2021-09-23 14:00:00,51.43,51.43,51.36,51.37,147437.0,46.5923,46.5923,46.5289,46.538,147437.0
2021-09-23 14:10:00,51.36,51.37,51.35,51.35,93651.0,46.5289,46.538,46.5199,46.5199,93651.0
2021-09-23 14:20:00,51.36,51.38,51.34,51.36,158958.0,46.5289,46.547,46.5108,46.5289,158958.0
2021-09-23 14:30:00,51.36,51.38,51.35,51.36,244181.0,46.5289,46.547,46.5199,46.5289,244181.0
2021-09-23 14:40:00,51.37,51.37,51.33,51.35,163890.0,46.538,46.538,46.5017,46.5199,163890.0
2021-09-23 14:50:00,51.35,51.38,51.34,51.37,152791.0,46.5199,46.547,46.5108,46.538,152791.0
2021-09-23 15:00:00,51.37,51.37,51.33,51.34,138724.0,46.538,46.538,46.5017,46.5108,138724.0
2021-09-23 15:10:00,51.34,51.35,51.32,51.34,197541.0,46.5108,46.5199,46.4927,46.5108,197541.0
2021-09-23 15:20:00,51.34,51.36,51.33,51.35,369174.0,46.5108,46.5289,46.5017,46.5199,369174.0
2021-09-23 15:30:00,51.35,51.38,51.34,51.38,165233.0,46.5199,46.547,46.5108,46.547,165233.0
2021-09-23 15:40:00,51.38,51.4,51.36,51.39,780031.0,46.547,46.5652,46.5289,46.5561,780031.0
2021-09-23 15:50:00,51.39,51.41,51.37,51.38,3031243.0,46.5561,46.5742,46.538,46.547,3031243.0
2021-09-24 09:30:00,50.85,50.95,50.81,50.9,1819989.0,46.0669,46.1575,46.0307,46.1122,1819989.0
2021-09-24 09:40:00,50.9,50.92,50.76,50.78,769150.0,46.1122,46.1303,45.9854,46.0035,769150.0
2021-09-24 09:50:00,50.78,50.83,50.77,50.83,741111.0,46.0035,46.0488,45.9944,46.0488,741111.0
2021-09-24 10:00:00,50.84,50.89,50.82,50.84,1253996.0,46.0578,46.1031,46.0397,46.0578,1253996.0
2021-09-24 10:10:00,50.84,50.85,50.72,50.77,1048459.0,46.0578,46.0669,45.9491,45.9944,1048459.0
2021-09-24 10:20:00,50.77,50.82,50.76,50.79,573079.0,45.9944,46.0397,45.9854,46.0125,573079.0
2021-09-24 10:30:00,50.79,50.82,50.77,50.78,578940.0,46.0125,46.0397,45.9944,46.0035,578940.0
2021-09-24 10:40:00,50.79,50.83,50.77,50.8,524860.0,46.0125,46.0488,45.9944,46.0216,524860.0
2021-09-24 10:50:00,50.79,50.83,50.76,50.83,960549.0,46.0125,46.0488,45.9854,46.0488,960549.0
2021-09-24 11:00:00,50.83,50.85,50.8,50.83,590351.0,46.0488,46.0669,46.0216,46.0488,590351.0
2021-09-24 11:10:00,50.83,50.86,50.81,50.85,548028.0,46.0488,46.0759,46.0307,46.0669,548028.0
2021-09-24 11:20:00,50.85,50.85,50.81,50.81,326061.0,46.0669,46.0669,46.0307,46.0307,326061.0
2021-09-24 11:30:00,50.81,50.85,50.79,50.81,508742.0,46.0307,46.0669,46.0125,46.0307,508742.0
2021-09-24 11:40:00,50.81,50.82,50.77,50.81,459055.0,46.0307,46.0397,45.9944,46.0307,459055.0
2021-09-24 11:50:00,50.81,50.86,50.8,50.85,277441.0,46.0307,46.0759,46.0216,46.0669,277441.0
2021-09-24 12:00:00,50.85,50.89,50.84,50.87,211609.0,46.0669,46.1031,46.0578,46.085,211609.0
2021-09-24 12:10:00,50.87,50.92,50.86,50.91,127171.0,46.085,46.1303,46.0759,46.1212,127171.0
2021-09-24 12:20:00,50.91,50.92,50.89,50.9,500817.0,46.1212,46.1303,46.1031,46.1122,500817.0
2021-09-24 12:30:00,50.91,50.92,50.86,50.87,287530.0,46.1212,46.1303,46.0759,46.085,287530.0
2021-09-24 12:40:00,50.87,50.89,50.86,50.89,332388.0,46.085,46.1031,46.0759,46.1031,332388.0
2021-09-24 12:50:00,50.88,50.89,50.86,50.87,234092.0,46.0941,46.1031,46.0759,46.085,234092.0
2021-09-24 13:00:00,50.87,50.89,50.85,50.87,177964.0,46.085,46.1031,46.0669,46.085,177964.0
2021-09-24 13:10:00,50.87,50.88,50.86,50.87,200270.0,46.085,46.0941,46.0759,46.085,200270.0
2021-09-24 13:20:00,50.87,50.89,50.86,50.87,100408.0,46.085,46.1031,46.0759,46.085,100408.0
2021-09-24 13:30:00,50.87,50.87,50.83,50.85,364147.0,46.085,46.085,46.0488,46.0669,364147.0
2021-09-24 13:40:00,50.85,50.86,50.84,50.85,262395.0,46.0669,46.0759,46.0578,46.0669,262395.0
2021-09-24 13:50:00,50.85,50.85,50.81,50.82,178070.0,46.0669,46.0669,46.0307,46.0397,178070.0
2021-09-24 14:00:00,50.82,50.85,50.81,50.84,723557.0,46.0397,46.0669,46.0307,46.0578,723557.0
2021-09-24 14:10:00,50.84,50.84,50.82,50.84,180116.0,46.0578,46.0578,46.0397,46.0578,180116.0
2021-09-24 14:20:00,50.84,50.84,50.81,50.84,245551.0,46.0578,46.0578,46.0307,46.0578,245551.0
2021-09-24 14:30:00,50.84,50.86,50.83,50.85,242138.0,46.0578,46.0759,46.0488,46.0669,242138.0
2021-09-24 14:40:00,50.85,50.85,50.83,50.84,58549.0,46.0669,46.0669,46.0488,46.0578,58549.0
2021-09-24 14:50:00,50.85,50.88,50.84,50.87,220696.0,46.0669,46.0941,46.0578,46.085,220696.0
2021-09-24 15:00:00,50.87,50.88,50.82,50.84,159939.0,46.085,46.0941,46.0397,46.0578,159939.0
2021-09-24 15:10:00,50.83,50.84,50.81,50.82,227869.0,46.0488,46.0578,46.0307,46.0397,227869.0
2021-09-24 15:20:00,50.83,50.83,50.77,50.78,757048.0,46.0488,46.0488,45.9944,46.0035,757048.0
2021-09-24 15:30:00,50.78,50.79,50.74,50.75,1050159.0,46.0035,46.0125,45.9672,45.9763,1050159.0
2021-09-24 15:40:00,50.75,50.75,50.73,50.74,1333127.0,45.9763,45.9763,45.9582,45.9672,1333127.0
2021-09-24 15:50:00,50.73,50.81,50.73,50.77,4109193.0,45.9582,46.0307,45.9582,45.9944,4109193.0
2021-09-27 09:30:00,50.83,50.87,50.67,50.69,1742598.0,46.0488,46.085,45.9038,45.9219,1742598.0
2021-09-27 09:40:00,50.69,50.83,50.68,50.81,760104.0,45.9219,46.0488,45.9129,46.0307,760104.0
2021-09-27 09:50:00,50.8,50.92,50.79,50.88,1614830.0,46.0216,46.1303,46.0125,46.0941,1614830.0
2021-09-27 10:00:00,50.89,50.99,50.85,50.95,816440.0,46.1031,46.1937,46.0669,46.1575,816440.0
2021-09-27 10:10:00,50.95,50.99,50.9,50.99,606833.0,46.1575,46.1937,46.1122,46.1937,606833.0
2021-09-27 10:20:00,50.99,51.05,50.98,51.02,1112686.0,46.1937,46.2481,46.1847,46.2209,1112686.0
2021-09-27 10:30:00,51.02,51.03,50.98,51.03,461835.0,46.2209,46.23,46.1847,46.23,461835.0
2021-09-27 10:40:00,51.03,51.07,51.02,51.07,1182064.0,46.23,46.2662,46.2209,46.2662,1182064.0
2021-09-27 10:50:00,51.06,51.08,51.03,51.03,624482.0,46.2571,46.2753,46.23,46.23,624482.0
2021-09-27 11:00:00,51.04,51.08,51.01,51.02,752117.0,46.239,46.2753,46.2118,46.2209,752117.0
2021-09-27 11:10:00,51.02,51.1,51.02,51.1,488496.0,46.2209,46.2934,46.2209,46.2934,488496.0
2021-09-27 11:20:00,51.1,51.11,51.04,51.04,368450.0,46.2934,46.3024,46.239,46.239,368450.0
2021-09-27 11:30:00,51.04,51.09,51.02,51.03,367541.0,46.239,46.2843,46.2209,46.23,367541.0
2021-09-27 11:40:00,51.03,51.05,50.97,51.02,444138.0,46.23,46.2481,46.1756,46.2209,444138.0
2021-09-27 11:50:00,51.02,51.06,51.01,51.05,308726.0,46.2209,46.2571,46.2118,46.2481,308726.0
2021-09-27 12:00:00,51.04,51.08,51.02,51.08,1895654.0,46.239,46.2753,46.2209,46.2753,1895654.0
2021-09-27 12:10:00,51.08,51.12,51.07,51.12,958969.0,46.2753,46.3115,46.2662,46.3115,958969.0
2021-09-27 12:20:00,51.12,51.14,51.1,51.12,866851.0,46.3115,46.3296,46.2934,46.3115,866851.0
2021-09-27 12:30:00,51.12,51.12,51.09,51.12,419677.0,46.3115,46.3115,46.2843,46.3115,419677.0
2021-09-27 12:40:00,51.12,51.13,51.08,51.09,400402.0,46.3115,46.3206,46.2753,46.2843,400402.0
2021-09-27 12:50:00,51.08,51.1,51.07,51.09,405913.0,46.2753,46.2934,46.2662,46.2843,405913.0
2021-09-27 13:00:00,51.09,51.15,51.08,51.14,679910.0,46.2843,46.3387,46.2753,46.3296,679910.0
2021-09-27 13:10:00,51.14,51.19,51.12,51.19,615561.0,46.3296,46.3749,46.3115,46.3749,615561.0
2021-09-27 13:20:00,51.18,51.2,51.16,51.2,516581.0,46.3658,46.384,46.3477,46.384,516581.0
2021-09-27 13:30:00,51.2,51.2,51.14,51.18,510995.0,46.384,46.384,46.3296,46.3658,510995.0
2021-09-27 13:40:00,51.18,51.19,51.15,51.19,312372.0,46.3658,46.3749,46.3387,46.3749,312372.0
2021-09-27 13:50:00,51.19,51.21,51.18,51.2,172178.0,46.3749,46.393,46.3658,46.384,172178.0
2021-09-27 14:00:00,51.2,51.22,51.19,51.2,102756.0,46.384,46.4021,46.3749,46.384,102756.0
2021-09-27 14:10:00,51.2,51.2,51.14,51.17,476180.0,46.384,46.384,46.3296,46.3568,476180.0
2021-09-27 14:20:00,51.17,51.17,51.14,51.17,243820.0,46.3568,46.3568,46.3296,46.3568,243820.0
2021-09-27 14:30:00,51.16,51.17,51.13,51.15,281557.0,46.3477,46.3568,46.3206,46.3387,281557.0
2021-09-27 14:40:00,51.15,51.15,51.12,51.13,327674.0,46.3387,46.3387,46.3115,46.3206,327674.0
2021-09-27 14:50:00,51.13,51.14,51.09,51.1,546243.0,46.3206,46.3296,46.2843,46.2934,546243.0
2021-09-27 15:00:00,51.1,51.15,51.09,51.15,234130.0,46.2934,46.3387,46.2843,46.3387,234130.0
2021-09-27 15:10:00,51.14,51.19,51.14,51.19,419531.0,46.3296,46.3749,46.3296,46.3749,419531.0
2021-09-27 15:20:00,51.19,51.19,51.15,51.16,246784.0,46.3749,46.3749,46.3387,46.3477,246784.0
2021-09-27 15:30:00,51.17,51.23,51.15,51.2,722617.0,46.3568,46.4111,46.3387,46.384,722617.0
2021-09-27 15:40:00,51.2,51.21,51.15,51.16,357628.0,46.384,46.393,46.3387,46.3477,357628.0
2021-09-27 15:50:00,51.15,51.16,51.1,51.11,3301106.0,46.3387,46.3477,46.2934,46.3024,3301106.0
2021-09-28 09:30:00,50.86,50.92,50.77,50.78,1797934.0,46.0759,46.1303,45.9944,46.0035,1797934.0
2021-09-28 09:40:00,50.77,50.81,50.62,50.62,1642006.0,45.9944,46.0307,45.8585,45.8585,1642006.0
2021-09-28 09:50:00,50.62,50.71,50.58,50.66,1899516.0,45.8585,45.9401,45.8223,45.8948,1899516.0
2021-09-28 10:00:00,50.65,50.66,50.52,50.53,1272252.0,45.8857,45.8948,45.7679,45.777,1272252.0
2021-09-28 10:10:00,50.52,50.54,50.45,50.48,2110488.0,45.7679,45.786,45.7045,45.7317,2110488.0
2021-09-28 10:20:00,50.48,50.56,50.44,50.55,1320130.0,45.7317,45.8042,45.6955,45.7951,1320130.0
2021-09-28 10:30:00,50.55,50.59,50.46,50.56,1293153.0,45.7951,45.8313,45.7136,45.8042,1293153.0
2021-09-28 10:40:00,50.56,50.58,50.51,50.52,904416.0,45.8042,45.8223,45.7589,45.7679,904416.0
2021-09-28 10:50:00,50.52,50.55,50.45,50.48,904286.0,45.7679,45.7951,45.7045,45.7317,904286.0
2021-09-28 11:00:00,50.49,50.52,50.42,50.42,601273.0,45.7408,45.7679,45.6773,45.6773,601273.0
2021-09-28 11:10:00,50.42,50.44,50.34,50.41,550994.0,45.6773,45.6955,45.6049,45.6683,550994.0
2021-09-28 11:20:00,50.4,50.47,50.4,50.43,1630880.0,45.6592,45.7226,45.6592,45.6864,1630880.0
2021-09-28 11:30:00,50.42,50.45,50.39,50.42,739825.0,45.6773,45.7045,45.6502,45.6773,739825.0
2021-09-28 11:40:00,50.42,50.42,50.35,50.38,867868.0,45.6773,45.6773,45.6139,45.6411,867868.0
2021-09-28 11:50:00,50.37,50.41,50.35,50.4,1153089.0,45.632,45.6683,45.6139,45.6592,1153089.0
2021-09-28 12:00:00,50.39,50.43,50.37,50.43,1989263.0,45.6502,45.6864,45.632,45.6864,1989263.0
2021-09-28 12:10:00,50.43,50.49,50.41,50.47,834365.0,45.6864,45.7408,45.6683,45.7226,834365.0
2021-09-28 12:20:00,50.47,50.52,50.46,50.5,1092819.0,45.7226,45.7679,45.7136,45.7498,1092819.0
2021-09-28 12:30:00,50.5,50.5,50.42,50.43,914159.0,45.7498,45.7498,45.6773,45.6864,914159.0
2021-09-28 12:40:00,50.43,50.43,50.36,50.37,778150.0,45.6864,45.6864,45.623,45.632,778150.0
2021-09-28 12:50:00,50.36,50.39,50.33,50.36,880259.0,45.623,45.6502,45.5958,45.623,880259.0
2021-09-28 13:00:00,50.35,50.38,50.3,50.36,866421.0,45.6139,45.6411,45.5686,45.623,866421.0
2021-09-28 13:10:00,50.36,50.38,50.33,50.37,391839.0,45.623,45.6411,45.5958,45.632,391839.0
2021-09-28 13:20:00,50.37,50.46,50.37,50.41,326356.0,45.632,45.7136,45.632,45.6683,326356.0
2021-09-28 13:30:00,50.41,50.41,50.36,50.39,276450.0,45.6683,45.6683,45.623,45.6502,276450.0
2021-09-28 13:40:00,50.4,50.44,50.36,50.37,237342.0,45.6592,45.6955,45.623,45.632,237342.0
2021-09-28 13:50:00,50.37,50.38,50.33,50.34,334155.0,45.632,45.6411,45.5958,45.6049,334155.0
2021-09-28 14:00:00,50.34,50.36,50.32,50.34,425046.0,45.6049,45.623,45.5867,45.6049,425046.0
2021-09-28 14:10:00,50.33,50.37,50.28,50.36,762832.0,45.5958,45.632,45.5505,45.623,762832.0
2021-09-28 14:20:00,50.37,50.46,50.37,50.45,527573.0,45.632,45.7136,45.632,45.7045,527573.0
2021-09-28 14:30:00,50.45,50.45,50.4,50.44,519550.0,45.7045,45.7045,45.6592,45.6955,519550.0
2021-09-28 14:40:00,50.44,50.53,50.43,50.52,490317.0,45.6955,45.777,45.6864,45.7679,490317.0
2021-09-28 14:50:00,50.52,50.55,50.5,50.53,533726.0,45.7679,45.7951,45.7498,45.777,533726.0
2021-09-28 15:00:00,50.52,50.57,50.51,50.54,767920.0,45.7679,45.8132,45.7589,45.786,767920.0
2021-09-28 15:10:00,50.54,50.57,50.53,50.53,384495.0,45.786,45.8132,45.777,45.777,384495.0
2021-09-28 15:20:00,50.53,50.57,50.46,50.47,898745.0,45.777,45.8132,45.7136,45.7226,898745.0
2021-09-28 15:30:00,50.46,50.51,50.44,50.47,966000.0,45.7136,45.7589,45.6955,45.7226,966000.0
2021-09-28 15:40:00,50.46,50.51,50.42,50.43,1074703.0,45.7136,45.7589,45.6773,45.6864,1074703.0
2021-09-28 15:50:00,50.42,50.48,50.39,50.47,3579616.0,45.6773,45.7317,45.6502,45.7226,3579616.0
2021-09-29 09:30:00,50.32,50.36,50.23,50.28,2458621.0,45.5867,45.623,45.5052,45.5505,2458621.0
2021-09-29 09:40:00,50.29,50.35,50.22,50.35,812100.0,45.5596,45.6139,45.4961,45.6139,812100.0
2021-09-29 09:50:00,50.36,50.46,50.34,50.41,827685.0,45.623,45.7136,45.6049,45.6683,827685.0
2021-09-29 10:00:00,50.41,50.45,50.36,50.42,938722.0,45.6683,45.7045,45.623,45.6773,938722.0
2021-09-29 10:10:00,50.42,50.42,50.34,50.39,553288.0,45.6773,45.6773,45.6049,45.6502,553288.0
2021-09-29 10:20:00,50.39,50.44,50.37,50.37,644792.0,45.6502,45.6955,45.632,45.632,644792.0
2021-09-29 10:30:00,50.38,50.38,50.3,50.32,1175086.0,45.6411,45.6411,45.5686,45.5867,1175086.0
2021-09-29 10:40:00,50.32,50.42,50.32,50.4,733897.0,45.5867,45.6773,45.5867,45.6592,733897.0
2021-09-29 10:50:00,50.4,50.42,50.36,50.39,964733.0,45.6592,45.6773,45.623,45.6502,964733.0
2021-09-29 11:00:00,50.4,50.41,50.34,50.36,888136.0,45.6592,45.6683,45.6049,45.623,888136.0
2021-09-29 11:10:00,50.36,50.36,50.27,50.31,498816.0,45.623,45.623,45.5414,45.5777,498816.0
2021-09-29 11:20:00,50.3,50.32,50.26,50.27,622992.0,45.5686,45.5867,45.5324,45.5414,622992.0
2021-09-29 11:30:00,50.28,50.28,50.16,50.17,1113607.0,45.5505,45.5505,45.4418,45.4509,1113607.0
2021-09-29 11:40:00,50.17,50.25,50.16,50.24,436234.0,45.4509,45.5233,45.4418,45.5143,436234.0
2021-09-29 11:50:00,50.24,50.26,50.18,50.21,746288.0,45.5143,45.5324,45.4599,45.4871,746288.0
2021-09-29 12:00:00,50.2,50.24,50.2,50.2,507354.0,45.478,45.5143,45.478,45.478,507354.0
2021-09-29 12:10:00,50.19,50.19,50.13,50.16,569580.0,45.469,45.469,45.4146,45.4418,569580.0
2021-09-29 12:20:00,50.16,50.16,50.06,50.08,514347.0,45.4418,45.4418,45.3512,45.3693,514347.0
2021-09-29 12:30:00,50.07,50.12,50.06,50.09,857665.0,45.3603,45.4056,45.3512,45.3784,857665.0
2021-09-29 12:40:00,50.09,50.1,50.05,50.08,942188.0,45.3784,45.3874,45.3421,45.3693,942188.0
2021-09-29 12:50:00,50.08,50.13,50.07,50.08,615424.0,45.3693,45.4146,45.3603,45.3693,615424.0
2021-09-29 13:00:00,50.09,50.1,50.05,50.09,618357.0,45.3784,45.3874,45.3421,45.3784,618357.0
2021-09-29 13:10:00,50.1,50.12,50.07,50.1,461392.0,45.3874,45.4056,45.3603,45.3874,461392.0
2021-09-29 13:20:00,50.1,50.11,50.04,50.05,706945.0,45.3874,45.3965,45.3331,45.3421,706945.0
2021-09-29 13:30:00,50.04,50.05,49.99,50.0,229445.0,45.3331,45.3421,45.2878,45.2968,229445.0
2021-09-29 13:40:00,50.01,50.05,49.98,50.01,299947.0,45.3059,45.3421,45.2787,45.3059,299947.0
2021-09-29 13:50:00,50.01,50.05,50.0,50.04,172173.0,45.3059,45.3421,45.2968,45.3331,172173.0
2021-09-29 14:00:00,50.04,50.09,50.01,50.08,558554.0,45.3331,45.3784,45.3059,45.3693,558554.0
2021-09-29 14:10:00,50.09,50.17,50.08,50.15,720173.0,45.3784,45.4509,45.3693,45.4327,720173.0
2021-09-29 14:20:00,50.15,50.16,50.12,50.15,243374.0,45.4327,45.4418,45.4056,45.4327,243374.0
2021-09-29 14:30:00,50.15,50.18,50.14,50.15,838177.0,45.4327,45.4599,45.4237,45.4327,838177.0
2021-09-29 14:40:00,50.15,50.21,50.14,50.2,838650.0,45.4327,45.4871,45.4237,45.478,838650.0
2021-09-29 14:50:00,50.2,50.22,50.18,50.2,575470.0,45.478,45.4961,45.4599,45.478,575470.0
2021-09-29 15:00:00,50.19,50.21,50.15,50.19,728697.0,45.469,45.4871,45.4327,45.469,728697.0
2021-09-29 15:10:00,50.19,50.21,50.17,50.19,246166.0,45.469,45.4871,45.4509,45.469,246166.0
2021-09-29 15:20:00,50.19,50.19,50.14,50.16,398140.0,45.469,45.469,45.4237,45.4418,398140.0
2021-09-29 15:30:00,50.16,50.17,50.11,50.12,427075.0,45.4418,45.4509,45.3965,45.4056,427075.0
2021-09-29 15:40:00,50.12,50.13,50.05,50.06,1012594.0,45.4056,45.4146,45.3421,45.3512,1012594.0
2021-09-29 15:50:00,50.05,50.06,49.96,49.99,5452747.0,45.3421,45.3512,45.2606,45.2878,5452747.0
2021-09-30 09:30:00,50.55,50.7,50.52,50.55,3014968.0,45.7951,45.931,45.7679,45.7951,3014968.0
2021-09-30 09:40:00,50.56,50.69,50.54,50.69,2125739.0,45.8042,45.9219,45.786,45.9219,2125739.0
2021-09-30 09:50:00,50.69,50.73,50.56,50.58,2295345.0,45.9219,45.9582,45.8042,45.8223,2295345.0
2021-09-30 10:00:00,50.58,50.59,50.47,50.54,2600787.0,45.8223,45.8313,45.7226,45.786,2600787.0
2021-09-30 10:10:00,50.54,50.57,50.51,50.52,1123974.0,45.786,45.8132,45.7589,45.7679,1123974.0
2021-09-30 10:20:00,50.52,50.54,50.44,50.51,1385816.0,45.7679,45.786,45.6955,45.7589,1385816.0
2021-09-30 10:30:00,50.5,50.52,50.45,50.48,2029072.0,45.7498,45.7679,45.7045,45.7317,2029072.0
2021-09-30 10:40:00,50.48,50.55,50.42,50.51,1146566.0,45.7317,45.7951,45.6773,45.7589,1146566.0
2021-09-30 10:50:00,50.51,50.52,50.42,50.46,869337.0,45.7589,45.7679,45.6773,45.7136,869337.0
2021-09-30 11:00:00,50.46,50.59,50.44,50.58,1215139.0,45.7136,45.8313,45.6955,45.8223,1215139.0
2021-09-30 11:10:00,50.59,50.71,50.57,50.7,1118985.0,45.8313,45.9401,45.8132,45.931,1118985.0
2021-09-30 11:20:00,50.7,50.74,50.68,50.73,1265527.0,45.931,45.9672,45.9129,45.9582,1265527.0
2021-09-30 11:30:00,50.73,50.74,50.56,50.6,1050675.0,45.9582,45.9672,45.8042,45.8404,1050675.0
2021-09-30 11:40:00,50.59,50.6,50.44,50.46,1198036.0,45.8313,45.8404,45.6955,45.7136,1198036.0
2021-09-30 11:50:00,50.46,50.48,50.37,50.46,2034228.0,45.7136,45.7317,45.632,45.7136,2034228.0
2021-09-30 12:00:00,50.46,50.49,50.37,50.37,504242.0,45.7136,45.7408,45.632,45.632,504242.0
2021-09-30 12:10:00,50.37,50.39,50.3,50.32,829699.0,45.632,45.6502,45.5686,45.5867,829699.0
2021-09-30 12:20:00,50.32,50.38,50.31,50.34,523669.0,45.5867,45.6411,45.5777,45.6049,523669.0
2021-09-30 12:30:00,50.34,50.36,50.28,50.34,664366.0,45.6049,45.623,45.5505,45.6049,664366.0
2021-09-30 12:40:00,50.34,50.39,50.3,50.38,545398.0,45.6049,45.6502,45.5686,45.6411,545398.0
2021-09-30 12:50:00,50.39,50.41,50.34,50.36,962568.0,45.6502,45.6683,45.6049,45.623,962568.0
2021-09-30 13:00:00,50.35,50.46,50.33,50.46,371117.0,45.6139,45.7136,45.5958,45.7136,371117.0
2021-09-30 13:10:00,50.46,50.49,50.39,50.43,959685.0,45.7136,45.7408,45.6502,45.6864,959685.0
2021-09-30 13:20:00,50.43,50.45,50.35,50.37,749356.0,45.6864,45.7045,45.6139,45.632,749356.0
2021-09-30 13:30:00,50.36,50.4,50.33,50.39,525629.0,45.623,45.6592,45.5958,45.6502,525629.0
2021-09-30 13:40:00,50.38,50.4,50.35,50.38,657048.0,45.6411,45.6592,45.6139,45.6411,657048.0
2021-09-30 13:50:00,50.38,50.44,50.37,50.42,568353.0,45.6411,45.6955,45.632,45.6773,568353.0
2021-09-30 14:00:00,50.43,50.5,50.42,50.5,936576.0,45.6864,45.7498,45.6773,45.7498,936576.0
2021-09-30 14:10:00,50.5,50.52,50.45,50.45,805775.0,45.7498,45.7679,45.7045,45.7045,805775.0
2021-09-30 14:20:00,50.45,50.48,50.43,50.48,404725.0,45.7045,45.7317,45.6864,45.7317,404725.0
2021-09-30 14:30:00,50.48,50.52,50.47,50.47,471020.0,45.7317,45.7679,45.7226,45.7226,471020.0
2021-09-30 14:40:00,50.48,50.55,50.47,50.54,554008.0,45.7317,45.7951,45.7226,45.786,554008.0
2021-09-30 14:50:00,50.54,50.57,50.49,50.5,483360.0,45.786,45.8132,45.7408,45.7498,483360.0
2021-09-30 15:00:00,50.5,50.52,50.44,50.5,869870.0,45.7498,45.7679,45.6955,45.7498,869870.0
2021-09-30 15:10:00,50.5,50.57,50.5,50.53,963514.0,45.7498,45.8132,45.7498,45.777,963514.0
2021-09-30 15:20:00,50.54,50.54,50.45,50.45,1255965.0,45.786,45.786,45.7045,45.7045,1255965.0
2021-09-30 15:30:00,50.46,50.55,50.45,50.51,1272033.0,45.7136,45.7951,45.7045,45.7589,1272033.0
2021-09-30 15:40:00,50.51,50.52,50.4,50.43,1564470.0,45.7589,45.7679,45.6592,45.6864,1564470.0
2021-09-30 15:50:00,50.43,50.44,50.33,50.36,7489480.0,45.6864,45.6955,45.5958,45.623,7489480.0
2021-10-01 09:30:00,50.37,50.51,50.32,50.32,2436379.0,45.632,45.7589,45.5867,45.5867,2436379.0
2021-10-01 09:40:00,50.32,50.35,50.22,50.26,1556520.0,45.5867,45.6139,45.4961,45.5324,1556520.0
2021-10-01 09:50:00,50.26,50.3,50.16,50.22,2112903.0,45.5324,45.5686,45.4418,45.4961,2112903.0
2021-10-01 10:00:00,50.22,50.28,50.12,50.2,1815077.0,45.4961,45.5505,45.4056,45.478,1815077.0
2021-10-01 10:10:00,50.21,50.27,50.07,50.08,1520525.0,45.4871,45.5414,45.3603,45.3693,1520525.0
2021-10-01 10:20:00,50.09,50.11,49.99,50.03,1416794.0,45.3784,45.3965,45.2878,45.324,1416794.0
2021-10-01 10:30:00,50.04,50.06,49.97,49.99,1567431.0,45.3331,45.3512,45.2697,45.2878,1567431.0
2021-10-01 10:40:00,49.98,50.05,49.89,49.99,1290079.0,45.2787,45.3421,45.1972,45.2878,1290079.0
2021-10-01 10:50:00,49.99,50.01,49.88,50.0,1415464.0,45.2878,45.3059,45.1881,45.2968,1415464.0
2021-10-01 11:00:00,50.0,50.06,49.96,49.96,1444095.0,45.2968,45.3512,45.2606,45.2606,1444095.0
2021-10-01 11:10:00,49.96,50.09,49.94,50.07,1278221.0,45.2606,45.3784,45.2425,45.3603,1278221.0
2021-10-01 11:20:00,50.07,50.17,50.05,50.14,1222664.0,45.3603,45.4509,45.3421,45.4237,1222664.0
2021-10-01 11:30:00,50.14,50.2,50.11,50.16,1811458.0,45.4237,45.478,45.3965,45.4418,1811458.0
2021-10-01 11:40:00,50.16,50.24,50.15,50.17,1419704.0,45.4418,45.5143,45.4327,45.4509,1419704.0
2021-10-01 11:50:00,50.18,50.19,50.13,50.15,711295.0,45.4599,45.469,45.4146,45.4327,711295.0
2021-10-01 12:00:00,50.16,50.22,50.13,50.19,700969.0,45.4418,45.4961,45.4146,45.469,700969.0
2021-10-01 12:10:00,50.19,50.19,50.08,50.11,1012371.0,45.469,45.469,45.3693,45.3965,1012371.0
2021-10-01 12:20:00,50.11,50.19,50.11,50.18,589009.0,45.3965,45.469,45.3965,45.4599,589009.0
2021-10-01 12:30:00,50.19,50.19,50.14,50.15,407117.0,45.469,45.469,45.4237,45.4327,407117.0
2021-10-01 12:40:00,50.16,50.23,50.15,50.2,397246.0,45.4418,45.5052,45.4327,45.478,397246.0
2021-10-01 12:50:00,50.2,50.21,50.16,50.18,495856.0,45.478,45.4871,45.4418,45.4599,495856.0
2021-10-01 13:00:00,50.19,50.26,50.14,50.26,729443.0,45.469,45.5324,45.4237,45.5324,729443.0
2021-10-01 13:10:00,50.27,50.28,50.24,50.25,673175.0,45.5414,45.5505,45.5143,45.5233,673175.0
2021-10-01 13:20:00,50.24,50.29,50.24,50.27,455828.0,45.5143,45.5596,45.5143,45.5414,455828.0
2021-10-01 13:30:00,50.27,50.3,50.26,50.28,349415.0,45.5414,45.5686,45.5324,45.5505,349415.0
2021-10-01 13:40:00,50.28,50.31,50.28,50.3,297054.0,45.5505,45.5777,45.5505,45.5686,297054.0
2021-10-01 13:50:00,50.3,50.31,50.27,50.29,509508.0,45.5686,45.5777,45.5414,45.5596,509508.0
2021-10-01 14:00:00,50.3,50.34,50.29,50.3,417746.0,45.5686,45.6049,45.5596,45.5686,417746.0
2021-10-01 14:10:00,50.31,50.33,50.28,50.32,551767.0,45.5777,45.5958,45.5505,45.5867,551767.0
2021-10-01 14:20:00,50.32,50.36,50.31,50.32,297667.0,45.5867,45.623,45.5777,45.5867,297667.0
2021-10-01 14:30:00,50.32,50.33,50.29,50.31,531557.0,45.5867,45.5958,45.5596,45.5777,531557.0
2021-10-01 14:40:00,50.31,50.32,50.27,50.32,255106.0,45.5777,45.5867,45.5414,45.5867,255106.0
2021-10-01 14:50:00,50.32,50.35,50.29,50.33,333186.0,45.5867,45.6139,45.5596,45.5958,333186.0
2021-10-01 15:00:00,50.33,50.36,50.32,50.35,322312.0,45.5958,45.623,45.5867,45.6139,322312.0
2021-10-01 15:10:00,50.35,50.38,50.33,50.34,609188.0,45.6139,45.6411,45.5958,45.6049,609188.0
2021-10-01 15:20:00,50.34,50.35,50.29,50.3,787499.0,45.6049,45.6139,45.5596,45.5686,787499.0
2021-10-01 15:30:00,50.3,50.35,50.27,50.32,1113384.0,45.5686,45.6139,45.5414,45.5867,1113384.0
2021-10-01 15:40:00,50.32,50.35,50.3,50.3,866016.0,45.5867,45.6139,45.5686,45.5686,866016.0
2021-10-01 15:50:00,50.31,50.37,50.29,50.33,5483006.0,45.5777,45.632,45.5596,45.5958,5483006.0
2021-10-04 09:30:00,49.91,49.95,49.76,49.86,2216078.0,45.2153,45.2515,45.0794,45.17,2216078.0
2021-10-04 09:40:00,49.85,49.86,49.74,49.79,1267434.0,45.161,45.17,45.0613,45.1066,1267434.0
2021-10-04 09:50:00,49.78,49.84,49.75,49.82,1251087.0,45.0975,45.1519,45.0704,45.1338,1251087.0
2021-10-04 10:00:00,49.82,49.83,49.74,49.78,1140647.0,45.1338,45.1428,45.0613,45.0975,1140647.0
2021-10-04 10:10:00,49.78,49.8,49.68,49.69,862823.0,45.0975,45.1157,45.0069,45.016,862823.0
2021-10-04 10:20:00,49.69,49.71,49.59,49.6,1456301.0,45.016,45.0341,44.9254,44.9345,1456301.0
2021-10-04 10:30:00,49.6,49.6,49.46,49.51,1539168.0,44.9345,44.9345,44.8076,44.8529,1539168.0
2021-10-04 10:40:00,49.51,49.55,49.5,49.51,1103398.0,44.8529,44.8892,44.8439,44.8529,1103398.0
2021-10-04 10:50:00,49.52,49.52,49.38,49.44,1170632.0,44.862,44.862,44.7352,44.7895,1170632.0
2021-10-04 11:00:00,49.43,49.46,49.35,49.45,1333897.0,44.7805,44.8076,44.708,44.7986,1333897.0
2021-10-04 11:10:00,49.45,49.48,49.4,49.46,750499.0,44.7986,44.8258,44.7533,44.8076,750499.0
2021-10-04 11:20:00,49.46,49.46,49.34,49.42,1322717.0,44.8076,44.8076,44.6989,44.7714,1322717.0
2021-10-04 11:30:00,49.41,49.44,49.29,49.3,1625691.0,44.7623,44.7895,44.6536,44.6627,1625691.0
2021-10-04 11:40:00,49.29,49.35,49.28,49.32,1367863.0,44.6536,44.708,44.6446,44.6808,1367863.0
2021-10-04 11:50:00,49.32,49.45,49.31,49.43,1685786.0,44.6808,44.7986,44.6717,44.7805,1685786.0
2021-10-04 12:00:00,49.43,49.46,49.37,49.45,1836900.0,44.7805,44.8076,44.7261,44.7986,1836900.0
2021-10-04 12:10:00,49.46,49.53,49.44,49.49,840421.0,44.8076,44.8711,44.7895,44.8348,840421.0
2021-10-04 12:20:00,49.49,49.49,49.44,49.47,569111.0,44.8348,44.8348,44.7895,44.8167,569111.0
2021-10-04 12:30:00,49.47,49.49,49.44,49.46,612412.0,44.8167,44.8348,44.7895,44.8076,612412.0
2021-10-04 12:40:00,49.46,49.51,49.43,49.5,647972.0,44.8076,44.8529,44.7805,44.8439,647972.0
2021-10-04 12:50:00,49.5,49.55,49.47,49.52,340463.0,44.8439,44.8892,44.8167,44.862,340463.0
2021-10-04 13:00:00,49.52,49.54,49.45,49.53,565405.0,44.862,44.8801,44.7986,44.8711,565405.0
2021-10-04 13:10:00,49.53,49.58,49.52,49.55,535485.0,44.8711,44.9163,44.862,44.8892,535485.0
2021-10-04 13:20:00,49.54,49.58,49.52,49.54,296646.0,44.8801,44.9163,44.862,44.8801,296646.0
2021-10-04 13:30:00,49.54,49.61,49.53,49.61,1070040.0,44.8801,44.9435,44.8711,44.9435,1070040.0
2021-10-04 13:40:00,49.6,49.61,49.55,49.58,419115.0,44.9345,44.9435,44.8892,44.9163,419115.0
2021-10-04 13:50:00,49.57,49.59,49.55,49.55,162375.0,44.9073,44.9254,44.8892,44.8892,162375.0
2021-10-04 14:00:00,49.56,49.64,49.55,49.62,570506.0,44.8982,44.9707,44.8892,44.9526,570506.0
2021-10-04 14:10:00,49.62,49.64,49.56,49.6,431556.0,44.9526,44.9707,44.8982,44.9345,431556.0
2021-10-04 14:20:00,49.6,49.66,49.57,49.6,548090.0,44.9345,44.9888,44.9073,44.9345,548090.0
2021-10-04 14:30:00,49.6,49.63,49.57,49.61,628257.0,44.9345,44.9616,44.9073,44.9435,628257.0
2021-10-04 14:40:00,49.61,49.66,49.6,49.66,522305.0,44.9435,44.9888,44.9345,44.9888,522305.0
2021-10-04 14:50:00,49.66,49.67,49.6,49.61,572786.0,44.9888,44.9979,44.9345,44.9435,572786.0
2021-10-04 15:00:00,49.61,49.66,49.6,49.6,753976.0,44.9435,44.9888,44.9345,44.9345,753976.0
2021-10-04 15:10:00,49.6,49.61,49.5,49.51,727550.0,44.9345,44.9435,44.8439,44.8529,727550.0
2021-10-04 15:20:00,49.51,49.52,49.47,49.5,1026893.0,44.8529,44.862,44.8167,44.8439,1026893.0
2021-10-04 15:30:00,49.49,49.55,49.47,49.48,938085.0,44.8348,44.8892,44.8167,44.8258,938085.0
2021-10-04 15:40:00,49.48,49.57,49.47,49.55,1365223.0,44.8258,44.9073,44.8167,44.8892,1365223.0
2021-10-04 15:50:00,49.55,49.6,49.5,49.58,2686803.0,44.8892,44.9345,44.8439,44.9163,2686803.0
2021-10-05 09:30:00,49.73,49.84,49.67,49.77,1648637.0,45.0522,45.1519,44.9979,45.0885,1648637.0
2021-10-05 09:40:00,49.77,49.85,49.73,49.84,1733147.0,45.0885,45.161,45.0522,45.1519,1733147.0
2021-10-05 09:50:00,49.85,49.85,49.77,49.84,1306200.0,45.161,45.161,45.0885,45.1519,1306200.0
2021-10-05 10:00:00,49.83,49.92,49.82,49.91,711057.0,45.1428,45.2244,45.1338,45.2153,711057.0
2021-10-05 10:10:00,49.91,49.93,49.87,49.88,940753.0,45.2153,45.2334,45.1791,45.1881,940753.0
2021-10-05 10:20:00,49.88,49.94,49.87,49.9,656790.0,45.1881,45.2425,45.1791,45.2062,656790.0
2021-10-05 10:30:00,49.91,49.96,49.9,49.91,800306.0,45.2153,45.2606,45.2062,45.2153,800306.0
2021-10-05 10:40:00,49.91,50.01,49.91,49.99,515423.0,45.2153,45.3059,45.2153,45.2878,515423.0
2021-10-05 10:50:00,49.99,50.01,49.97,50.01,600643.0,45.2878,45.3059,45.2697,45.3059,600643.0
2021-10-05 11:00:00,50.0,50.06,49.99,50.04,645922.0,45.2968,45.3512,45.2878,45.3331,645922.0
2021-10-05 11:10:00,50.04,50.06,50.02,50.04,376107.0,45.3331,45.3512,45.315,45.3331,376107.0
2021-10-05 11:20:00,50.04,50.06,50.01,50.02,758776.0,45.3331,45.3512,45.3059,45.315,758776.0
2021-10-05 11:30:00,50.02,50.05,50.01,50.02,571627.0,45.315,45.3421,45.3059,45.315,571627.0
2021-10-05 11:40:00,50.02,50.02,49.96,49.97,764068.0,45.315,45.315,45.2606,45.2697,764068.0
2021-10-05 11:50:00,49.97,50.04,49.96,50.02,633134.0,45.2697,45.3331,45.2606,45.315,633134.0
2021-10-05 12:00:00,50.03,50.05,49.97,50.05,416031.0,45.324,45.3421,45.2697,45.3421,416031.0
2021-10-05 12:10:00,50.05,50.07,50.03,50.05,441252.0,45.3421,45.3603,45.324,45.3421,441252.0
2021-10-05 12:20:00,50.05,50.05,50.0,50.04,360937.0,45.3421,45.3421,45.2968,45.3331,360937.0
2021-10-05 12:30:00,50.04,50.04,50.01,50.02,310262.0,45.3331,45.3331,45.3059,45.315,310262.0
2021-10-05 12:40:00,50.02,50.06,50.01,50.05,228956.0,45.315,45.3512,45.3059,45.3421,228956.0
2021-10-05 12:50:00,50.06,50.07,50.03,50.05,277964.0,45.3512,45.3603,45.324,45.3421,277964.0
2021-10-05 13:00:00,50.05,50.07,50.01,50.07,591549.0,45.3421,45.3603,45.3059,45.3603,591549.0
2021-10-05 13:10:00,50.07,50.08,50.05,50.06,365648.0,45.3603,45.3693,45.3421,45.3512,365648.0
2021-10-05 13:20:00,50.07,50.07,50.03,50.04,243499.0,45.3603,45.3603,45.324,45.3331,243499.0
2021-10-05 13:30:00,50.04,50.07,50.03,50.07,202048.0,45.3331,45.3603,45.324,45.3603,202048.0
2021-10-05 13:40:00,50.07,50.09,50.06,50.08,227931.0,45.3603,45.3784,45.3512,45.3693,227931.0
2021-10-05 13:50:00,50.08,50.1,50.07,50.1,179035.0,45.3693,45.3874,45.3603,45.3874,179035.0
2021-10-05 14:00:00,50.09,50.13,50.09,50.1,366776.0,45.3784,45.4146,45.3784,45.3874,366776.0
2021-10-05 14:10:00,50.1,50.11,50.07,50.08,294491.0,45.3874,45.3965,45.3603,45.3693,294491.0
2021-10-05 14:20:00,50.08,50.09,50.05,50.09,347173.0,45.3693,45.3784,45.3421,45.3784,347173.0
2021-10-05 14:30:00,50.09,50.1,50.06,50.07,320477.0,45.3784,45.3874,45.3512,45.3603,320477.0
2021-10-05 14:40:00,50.08,50.1,50.06,50.08,283514.0,45.3693,45.3874,45.3512,45.3693,283514.0
2021-10-05 14:50:00,50.08,50.1,50.05,50.06,236592.0,45.3693,45.3874,45.3421,45.3512,236592.0
2021-10-05 15:00:00,50.06,50.09,50.04,50.08,607404.0,45.3512,45.3784,45.3331,45.3693,607404.0
2021-10-05 15:10:00,50.08,50.08,50.04,50.05,843430.0,45.3693,45.3693,45.3331,45.3421,843430.0
2021-10-05 15:20:00,50.04,50.05,50.0,50.01,627302.0,45.3331,45.3421,45.2968,45.3059,627302.0
2021-10-05 15:30:00,50.01,50.03,50.0,50.02,776681.0,45.3059,45.324,45.2968,45.315,776681.0
2021-10-05 15:40:00,50.02,50.03,49.97,49.98,838633.0,45.315,45.324,45.2697,45.2787,838633.0
2021-10-05 15:50:00,49.99,49.99,49.93,49.94,2468123.0,45.2878,45.2878,45.2334,45.2425,2468123.0
2021-10-06 09:30:00,49.2,49.43,49.15,49.4,4613879.0,44.5721,44.7805,44.5268,44.7533,4613879.0
2021-10-06 09:40:00,49.41,49.45,49.31,49.32,2719368.0,44.7623,44.7986,44.6717,44.6808,2719368.0
2021-10-06 09:50:00,49.32,49.34,49.18,49.22,1375436.0,44.6808,44.6989,44.554,44.5902,1375436.0
2021-10-06 10:00:00,49.22,49.22,49.11,49.19,1931170.0,44.5902,44.5902,44.4906,44.563,1931170.0
2021-10-06 10:10:00,49.19,49.31,49.14,49.29,1136517.0,44.563,44.6717,44.5177,44.6536,1136517.0
2021-10-06 10:20:00,49.29,49.47,49.28,49.41,1482638.0,44.6536,44.8167,44.6446,44.7623,1482638.0
2021-10-06 10:30:00,49.41,49.49,49.39,49.43,854165.0,44.7623,44.8348,44.7442,44.7805,854165.0
2021-10-06 10:40:00,49.43,49.45,49.36,49.45,874021.0,44.7805,44.7986,44.717,44.7986,874021.0
2021-10-06 10:50:00,49.46,49.48,49.41,49.46,1067130.0,44.8076,44.8258,44.7623,44.8076,1067130.0
2021-10-06 11:00:00,49.46,49.51,49.43,49.45,593357.0,44.8076,44.8529,44.7805,44.7986,593357.0
2021-10-06 11:10:00,49.45,49.47,49.39,49.41,565940.0,44.7986,44.8167,44.7442,44.7623,565940.0
2021-10-06 11:20:00,49.41,49.41,49.3,49.34,655559.0,44.7623,44.7623,44.6627,44.6989,655559.0
2021-10-06 11:30:00,49.33,49.39,49.3,49.39,1318397.0,44.6899,44.7442,44.6627,44.7442,1318397.0
2021-10-06 11:40:00,49.39,49.41,49.34,49.39,762924.0,44.7442,44.7623,44.6989,44.7442,762924.0
2021-10-06 11:50:00,49.39,49.51,49.38,49.5,1006675.0,44.7442,44.8529,44.7352,44.8439,1006675.0
2021-10-06 12:00:00,49.5,49.51,49.36,49.38,1560166.0,44.8439,44.8529,44.717,44.7352,1560166.0
2021-10-06 12:10:00,49.39,49.4,49.33,49.34,2798023.0,44.7442,44.7533,44.6899,44.6989,2798023.0
2021-10-06 12:20:00,49.34,49.34,49.24,49.28,2209561.0,44.6989,44.6989,44.6083,44.6446,2209561.0
2021-10-06 12:30:00,49.27,49.28,49.21,49.23,1882598.0,44.6355,44.6446,44.5812,44.5993,1882598.0
2021-10-06 12:40:00,49.23,49.31,49.23,49.28,1382384.0,44.5993,44.6717,44.5993,44.6446,1382384.0
2021-10-06 12:50:00,49.28,49.33,49.27,49.3,599827.0,44.6446,44.6899,44.6355,44.6627,599827.0
2021-10-06 13:00:00,49.3,49.34,49.24,49.29,665631.0,44.6627,44.6989,44.6083,44.6536,665631.0
2021-10-06 13:10:00,49.29,49.36,49.26,49.36,1081453.0,44.6536,44.717,44.6264,44.717,1081453.0
2021-10-06 13:20:00,49.36,49.4,49.33,49.4,1029302.0,44.717,44.7533,44.6899,44.7533,1029302.0
2021-10-06 13:30:00,49.4,49.51,49.4,49.5,1142519.0,44.7533,44.8529,44.7533,44.8439,1142519.0
2021-10-06 13:40:00,49.5,49.55,49.49,49.53,825062.0,44.8439,44.8892,44.8348,44.8711,825062.0
2021-10-06 13:50:00,49.53,49.54,49.46,49.54,525726.0,44.8711,44.8801,44.8076,44.8801,525726.0
2021-10-06 14:00:00,49.54,49.59,49.48,49.59,1135174.0,44.8801,44.9254,44.8258,44.9254,1135174.0
2021-10-06 14:10:00,49.59,49.63,49.57,49.62,543460.0,44.9254,44.9616,44.9073,44.9526,543460.0
2021-10-06 14:20:00,49.62,49.64,49.59,49.64,372066.0,44.9526,44.9707,44.9254,44.9707,372066.0
2021-10-06 14:30:00,49.64,49.66,49.61,49.65,459649.0,44.9707,44.9888,44.9435,44.9798,459649.0
2021-10-06 14:40:00,49.66,49.7,49.64,49.66,616889.0,44.9888,45.0251,44.9707,44.9888,616889.0
2021-10-06 14:50:00,49.66,49.68,49.61,49.62,1049504.0,44.9888,45.0069,44.9435,44.9526,1049504.0
2021-10-06 15:00:00,49.62,49.67,49.61,49.64,1604581.0,44.9526,44.9979,44.9435,44.9707,1604581.0
2021-10-06 15:10:00,49.64,49.67,49.61,49.63,341091.0,44.9707,44.9979,44.9435,44.9616,341091.0
2021-10-06 15:20:00,49.62,49.65,49.6,49.64,388135.0,44.9526,44.9798,44.9345,44.9707,388135.0
2021-10-06 15:30:00,49.65,49.66,49.6,49.63,580211.0,44.9798,44.9888,44.9345,44.9616,580211.0
2021-10-06 15:40:00,49.63,49.69,49.62,49.68,767249.0,44.9616,45.016,44.9526,45.0069,767249.0
2021-10-06 15:50:00,49.68,49.71,49.66,49.66,2332348.0,45.0069,45.0341,44.9888,44.9888,2332348.0
2021-10-07 09:30:00,50.37,50.47,50.33,50.45,2265244.0,45.632,45.7226,45.5958,45.7045,2265244.0
2021-10-07 09:40:00,50.45,50.53,50.42,50.43,2817824.0,45.7045,45.777,45.6773,45.6864,2817824.0
2021-10-07 09:50:00,50.43,50.55,50.42,50.53,1487240.0,45.6864,45.7951,45.6773,45.777,1487240.0
2021-10-07 10:00:00,50.53,50.59,50.51,50.57,919113.0,45.777,45.8313,45.7589,45.8132,919113.0
2021-10-07 10:10:00,50.58,50.64,50.56,50.61,819326.0,45.8223,45.8766,45.8042,45.8495,819326.0
2021-10-07 10:20:00,50.61,50.71,50.6,50.69,752745.0,45.8495,45.9401,45.8404,45.9219,752745.0
2021-10-07 10:30:00,50.68,50.73,50.66,50.68,2853296.0,45.9129,45.9582,45.8948,45.9129,2853296.0
2021-10-07 10:40:00,50.68,50.72,50.67,50.71,1946720.0,45.9129,45.9491,45.9038,45.9401,1946720.0
2021-10-07 10:50:00,50.71,50.75,50.7,50.72,1277629.0,45.9401,45.9763,45.931,45.9491,1277629.0
2021-10-07 11:00:00,50.72,50.75,50.69,50.71,1601826.0,45.9491,45.9763,45.9219,45.9401,1601826.0
2021-10-07 11:10:00,50.71,50.71,50.67,50.69,534564.0,45.9401,45.9401,45.9038,45.9219,534564.0
2021-10-07 11:20:00,50.69,50.77,50.69,50.76,757466.0,45.9219,45.9944,45.9219,45.9854,757466.0
2021-10-07 11:30:00,50.76,50.8,50.75,50.8,1386967.0,45.9854,46.0216,45.9763,46.0216,1386967.0
2021-10-07 11:40:00,50.8,50.86,50.79,50.83,1107808.0,46.0216,46.0759,46.0125,46.0488,1107808.0
2021-10-07 11:50:00,50.83,50.87,50.82,50.86,544778.0,46.0488,46.085,46.0397,46.0759,544778.0
2021-10-07 12:00:00,50.86,50.87,50.83,50.84,589321.0,46.0759,46.085,46.0488,46.0578,589321.0
2021-10-07 12:10:00,50.84,50.84,50.79,50.82,632244.0,46.0578,46.0578,46.0125,46.0397,632244.0
2021-10-07 12:20:00,50.83,50.83,50.8,50.82,246899.0,46.0488,46.0488,46.0216,46.0397,246899.0
2021-10-07 12:30:00,50.82,50.85,50.81,50.82,422016.0,46.0397,46.0669,46.0307,46.0397,422016.0
2021-10-07 12:40:00,50.82,50.83,50.74,50.76,842779.0,46.0397,46.0488,45.9672,45.9854,842779.0
2021-10-07 12:50:00,50.76,50.77,50.72,50.77,839473.0,45.9854,45.9944,45.9491,45.9944,839473.0
2021-10-07 13:00:00,50.77,50.77,50.73,50.74,878272.0,45.9944,45.9944,45.9582,45.9672,878272.0
2021-10-07 13:10:00,50.74,50.76,50.72,50.76,310712.0,45.9672,45.9854,45.9491,45.9854,310712.0
2021-10-07 13:20:00,50.76,50.77,50.74,50.77,379067.0,45.9854,45.9944,45.9672,45.9944,379067.0
2021-10-07 13:30:00,50.77,50.77,50.74,50.76,615394.0,45.9944,45.9944,45.9672,45.9854,615394.0
2021-10-07 13:40:00,50.77,50.77,50.74,50.75,500952.0,45.9944,45.9944,45.9672,45.9763,500952.0
2021-10-07 13:50:00,50.75,50.75,50.71,50.72,580297.0,45.9763,45.9763,45.9401,45.9491,580297.0
2021-10-07 14:00:00,50.72,50.72,50.67,50.7,851858.0,45.9491,45.9491,45.9038,45.931,851858.0
2021-10-07 14:10:00,50.69,50.73,50.69,50.73,361202.0,45.9219,45.9582,45.9219,45.9582,361202.0
2021-10-07 14:20:00,50.73,50.73,50.69,50.7,163046.0,45.9582,45.9582,45.9219,45.931,163046.0
2021-10-07 14:30:00,50.7,50.71,50.67,50.69,1477553.0,45.931,45.9401,45.9038,45.9219,1477553.0
2021-10-07 14:40:00,50.69,50.69,50.64,50.65,1455676.0,45.9219,45.9219,45.8766,45.8857,1455676.0
2021-10-07 14:50:00,50.64,50.66,50.62,50.65,894089.0,45.8766,45.8948,45.8585,45.8857,894089.0
2021-10-07 15:00:00,50.64,50.7,50.62,50.7,559034.0,45.8766,45.931,45.8585,45.931,559034.0
2021-10-07 15:10:00,50.7,50.72,50.67,50.71,730047.0,45.931,45.9491,45.9038,45.9401,730047.0
2021-10-07 15:20:00,50.71,50.73,50.68,50.7,821896.0,45.9401,45.9582,45.9129,45.931,821896.0
2021-10-07 15:30:00,50.7,50.73,50.68,50.71,1184774.0,45.931,45.9582,45.9129,45.9401,1184774.0
2021-10-07 15:40:00,50.71,50.72,50.65,50.68,1231687.0,45.9401,45.9491,45.8857,45.9129,1231687.0
2021-10-07 15:50:00,50.67,50.69,50.63,50.65,4753478.0,45.9038,45.9219,45.8676,45.8857,4753478.0
2021-10-08 09:30:00,50.76,50.84,50.64,50.7,1929530.0,45.9854,46.0578,45.8766,45.931,1929530.0
2021-10-08 09:40:00,50.7,50.76,50.65,50.75,1126445.0,45.931,45.9854,45.8857,45.9763,1126445.0
2021-10-08 09:50:00,50.75,50.78,50.67,50.72,1006995.0,45.9763,46.0035,45.9038,45.9491,1006995.0
2021-10-08 10:00:00,50.72,50.82,50.72,50.79,536340.0,45.9491,46.0397,45.9491,46.0125,536340.0
2021-10-08 10:10:00,50.79,50.81,50.75,50.79,629812.0,46.0125,46.0307,45.9763,46.0125,629812.0
2021-10-08 10:20:00,50.8,50.85,50.76,50.84,587525.0,46.0216,46.0669,45.9854,46.0578,587525.0
2021-10-08 10:30:00,50.84,50.88,50.79,50.8,486767.0,46.0578,46.0941,46.0125,46.0216,486767.0
2021-10-08 10:40:00,50.8,50.8,50.69,50.72,517084.0,46.0216,46.0216,45.9219,45.9491,517084.0
2021-10-08 10:50:00,50.73,50.81,50.72,50.78,536109.0,45.9582,46.0307,45.9491,46.0035,536109.0
2021-10-08 11:00:00,50.78,50.81,50.76,50.79,741185.0,46.0035,46.0307,45.9854,46.0125,741185.0
2021-10-08 11:10:00,50.79,50.83,50.76,50.82,256663.0,46.0125,46.0488,45.9854,46.0397,256663.0
2021-10-08 11:20:00,50.82,50.82,50.73,50.78,463995.0,46.0397,46.0397,45.9582,46.0035,463995.0
2021-10-08 11:30:00,50.78,50.8,50.73,50.76,378970.0,46.0035,46.0216,45.9582,45.9854,378970.0
2021-10-08 11:40:00,50.75,50.76,50.72,50.75,310512.0,45.9763,45.9854,45.9491,45.9763,310512.0
2021-10-08 11:50:00,50.75,50.76,50.72,50.73,381501.0,45.9763,45.9854,45.9491,45.9582,381501.0
2021-10-08 12:00:00,50.73,50.75,50.69,50.73,861464.0,45.9582,45.9763,45.9219,45.9582,861464.0
2021-10-08 12:10:00,50.73,50.74,50.71,50.73,119376.0,45.9582,45.9672,45.9401,45.9582,119376.0
2021-10-08 12:20:00,50.73,50.73,50.68,50.68,129464.0,45.9582,45.9582,45.9129,45.9129,129464.0
2021-10-08 12:30:00,50.68,50.75,50.68,50.75,345274.0,45.9129,45.9763,45.9129,45.9763,345274.0
2021-10-08 12:40:00,50.75,50.78,50.74,50.76,244171.0,45.9763,46.0035,45.9672,45.9854,244171.0
2021-10-08 12:50:00,50.77,50.78,50.76,50.78,257217.0,45.9944,46.0035,45.9854,46.0035,257217.0
2021-10-08 13:00:00,50.78,50.8,50.76,50.78,342441.0,46.0035,46.0216,45.9854,46.0035,342441.0
2021-10-08 13:10:00,50.79,50.8,50.72,50.73,634077.0,46.0125,46.0216,45.9491,45.9582,634077.0
2021-10-08 13:20:00,50.73,50.77,50.72,50.76,342980.0,45.9582,45.9944,45.9491,45.9854,342980.0
2021-10-08 13:30:00,50.75,50.77,50.74,50.76,427111.0,45.9763,45.9944,45.9672,45.9854,427111.0
2021-10-08 13:40:00,50.76,50.8,50.74,50.79,757421.0,45.9854,46.0216,45.9672,46.0125,757421.0
2021-10-08 13:50:00,50.79,50.82,50.78,50.82,440992.0,46.0125,46.0397,46.0035,46.0397,440992.0
2021-10-08 14:00:00,50.82,50.84,50.81,50.83,288952.0,46.0397,46.0578,46.0307,46.0488,288952.0
2021-10-08 14:10:00,50.83,50.87,50.82,50.86,282939.0,46.0488,46.085,46.0397,46.0759,282939.0
2021-10-08 14:20:00,50.86,50.91,50.85,50.9,218878.0,46.0759,46.1212,46.0669,46.1122,218878.0
2021-10-08 14:30:00,50.9,50.91,50.85,50.86,1102716.0,46.1122,46.1212,46.0669,46.0759,1102716.0
2021-10-08 14:40:00,50.87,50.89,50.85,50.88,444087.0,46.085,46.1031,46.0669,46.0941,444087.0
2021-10-08 14:50:00,50.88,50.89,50.86,50.87,180166.0,46.0941,46.1031,46.0759,46.085,180166.0
2021-10-08 15:00:00,50.88,50.9,50.86,50.9,429644.0,46.0941,46.1122,46.0759,46.1122,429644.0
2021-10-08 15:10:00,50.9,50.91,50.87,50.9,322071.0,46.1122,46.1212,46.085,46.1122,322071.0
2021-10-08 15:20:00,50.89,50.9,50.87,50.9,287783.0,46.1031,46.1122,46.085,46.1122,287783.0
2021-10-08 15:30:00,50.89,50.9,50.82,50.84,302034.0,46.1031,46.1122,46.0397,46.0578,302034.0
2021-10-08 15:40:00,50.83,50.84,50.8,50.81,667171.0,46.0488,46.0578,46.0216,46.0307,667171.0
2021-10-08 15:50:00,50.81,50.85,50.79,50.82,2174149.0,46.0307,46.0669,46.0125,46.0397,2174149.0
2021-10-11 09:30:00,51.07,51.09,50.99,51.09,2725861.0,46.2662,46.2843,46.1937,46.2843,2725861.0
2021-10-11 09:40:00,51.09,51.23,51.06,51.22,1802311.0,46.2843,46.4111,46.2571,46.4021,1802311.0
2021-10-11 09:50:00,51.21,51.23,51.16,51.16,1557334.0,46.393,46.4111,46.3477,46.3477,1557334.0
2021-10-11 10:00:00,51.17,51.18,51.1,51.1,961258.0,46.3568,46.3658,46.2934,46.2934,961258.0
2021-10-11 10:10:00,51.1,51.16,51.09,51.11,631512.0,46.2934,46.3477,46.2843,46.3024,631512.0
2021-10-11 10:20:00,51.11,51.16,51.09,51.14,440563.0,46.3024,46.3477,46.2843,46.3296,440563.0
2021-10-11 10:30:00,51.14,51.15,51.09,51.1,488070.0,46.3296,46.3387,46.2843,46.2934,488070.0
2021-10-11 10:40:00,51.09,51.1,50.98,51.01,413257.0,46.2843,46.2934,46.1847,46.2118,413257.0
2021-10-11 10:50:00,51.01,51.06,51.01,51.02,298790.0,46.2118,46.2571,46.2118,46.2209,298790.0
2021-10-11 11:00:00,51.02,51.1,51.02,51.08,266825.0,46.2209,46.2934,46.2209,46.2753,266825.0
2021-10-11 11:10:00,51.08,51.09,51.05,51.05,186264.0,46.2753,46.2843,46.2481,46.2481,186264.0
2021-10-11 11:20:00,51.06,51.1,51.05,51.09,560978.0,46.2571,46.2934,46.2481,46.2843,560978.0
2021-10-11 11:30:00,51.09,51.14,51.07,51.11,317274.0,46.2843,46.3296,46.2662,46.3024,317274.0
2021-10-11 11:40:00,51.11,51.14,51.11,51.13,293118.0,46.3024,46.3296,46.3024,46.3206,293118.0
2021-10-11 11:50:00,51.13,51.14,51.11,51.13,374070.0,46.3206,46.3296,46.3024,46.3206,374070.0
2021-10-11 12:00:00,51.13,51.14,51.05,51.07,868335.0,46.3206,46.3296,46.2481,46.2662,868335.0
2021-10-11 12:10:00,51.08,51.08,51.03,51.04,732171.0,46.2753,46.2753,46.23,46.239,732171.0
2021-10-11 12:20:00,51.04,51.06,51.03,51.04,573153.0,46.239,46.2571,46.23,46.239,573153.0
2021-10-11 12:30:00,51.04,51.05,51.0,51.02,171393.0,46.239,46.2481,46.2028,46.2209,171393.0
2021-10-11 12:40:00,51.02,51.03,50.99,51.03,218525.0,46.2209,46.23,46.1937,46.23,218525.0
2021-10-11 12:50:00,51.02,51.03,50.99,51.03,217523.0,46.2209,46.23,46.1937,46.23,217523.0
2021-10-11 13:00:00,51.02,51.02,50.94,50.96,413214.0,46.2209,46.2209,46.1484,46.1665,413214.0
2021-10-11 13:10:00,50.96,50.99,50.85,50.89,1014723.0,46.1665,46.1937,46.0669,46.1031,1014723.0
2021-10-11 13:20:00,50.89,50.9,50.81,50.83,667724.0,46.1031,46.1122,46.0307,46.0488,667724.0
2021-10-11 13:30:00,50.83,50.9,50.81,50.87,801553.0,46.0488,46.1122,46.0307,46.085,801553.0
2021-10-11 13:40:00,50.86,50.88,50.82,50.84,344370.0,46.0759,46.0941,46.0397,46.0578,344370.0
2021-10-11 13:50:00,50.84,50.87,50.83,50.85,550284.0,46.0578,46.085,46.0488,46.0669,550284.0
2021-10-11 14:00:00,50.84,50.9,50.82,50.89,512065.0,46.0578,46.1122,46.0397,46.1031,512065.0
2021-10-11 14:10:00,50.89,50.91,50.87,50.88,234497.0,46.1031,46.1212,46.085,46.0941,234497.0
2021-10-11 14:20:00,50.87,50.89,50.85,50.88,300817.0,46.085,46.1031,46.0669,46.0941,300817.0
2021-10-11 14:30:00,50.88,50.89,50.83,50.84,415185.0,46.0941,46.1031,46.0488,46.0578,415185.0
2021-10-11 14:40:00,50.84,50.88,50.82,50.87,385773.0,46.0578,46.0941,46.0397,46.085,385773.0
2021-10-11 14:50:00,50.86,50.89,50.83,50.89,216785.0,46.0759,46.1031,46.0488,46.1031,216785.0
2021-10-11 15:00:00,50.88,50.9,50.84,50.87,213333.0,46.0941,46.1122,46.0578,46.085,213333.0
2021-10-11 15:10:00,50.87,50.88,50.84,50.86,387346.0,46.085,46.0941,46.0578,46.0759,387346.0
2021-10-11 15:20:00,50.86,50.86,50.81,50.82,231225.0,46.0759,46.0759,46.0307,46.0397,231225.0
2021-10-11 15:30:00,50.82,50.83,50.78,50.79,409224.0,46.0397,46.0488,46.0035,46.0125,409224.0
2021-10-11 15:40:00,50.78,50.79,50.75,50.76,982511.0,46.0035,46.0125,45.9763,45.9854,982511.0
2021-10-11 15:50:00,50.76,50.76,50.7,50.73,1952840.0,45.9854,45.9854,45.931,45.9582,1952840.0
2021-10-12 09:30:00,50.75,50.77,50.61,50.75,1895807.0,45.9763,45.9944,45.8495,45.9763,1895807.0
2021-10-12 09:40:00,50.76,50.82,50.58,50.69,996315.0,45.9854,46.0397,45.8223,45.9219,996315.0
2021-10-12 09:50:00,50.7,50.82,50.68,50.75,590467.0,45.931,46.0397,45.9129,45.9763,590467.0
2021-10-12 10:00:00,50.75,50.82,50.69,50.7,1136993.0,45.9763,46.0397,45.9219,45.931,1136993.0
2021-10-12 10:10:00,50.7,50.79,50.62,50.7,949466.0,45.931,46.0125,45.8585,45.931,949466.0
2021-10-12 10:20:00,50.69,50.73,50.64,50.68,508081.0,45.9219,45.9582,45.8766,45.9129,508081.0
2021-10-12 10:30:00,50.69,50.69,50.59,50.65,549010.0,45.9219,45.9219,45.8313,45.8857,549010.0
2021-10-12 10:40:00,50.65,50.7,50.64,50.67,453068.0,45.8857,45.931,45.8766,45.9038,453068.0
2021-10-12 10:50:00,50.68,50.7,50.58,50.59,752496.0,45.9129,45.931,45.8223,45.8313,752496.0
2021-10-12 11:00:00,50.59,50.69,50.59,50.67,922165.0,45.8313,45.9219,45.8313,45.9038,922165.0
2021-10-12 11:10:00,50.66,50.67,50.62,50.65,396599.0,45.8948,45.9038,45.8585,45.8857,396599.0
2021-10-12 11:20:00,50.65,50.66,50.61,50.62,861412.0,45.8857,45.8948,45.8495,45.8585,861412.0
2021-10-12 11:30:00,50.62,50.65,50.6,50.63,428496.0,45.8585,45.8857,45.8404,45.8676,428496.0
2021-10-12 11:40:00,50.62,50.63,50.58,50.63,506948.0,45.8585,45.8676,45.8223,45.8676,506948.0
2021-10-12 11:50:00,50.63,50.66,50.6,50.66,216883.0,45.8676,45.8948,45.8404,45.8948,216883.0
2021-10-12 12:00:00,50.66,50.73,50.66,50.71,555739.0,45.8948,45.9582,45.8948,45.9401,555739.0
2021-10-12 12:10:00,50.7,50.72,50.65,50.65,290058.0,45.931,45.9491,45.8857,45.8857,290058.0
2021-10-12 12:20:00,50.65,50.67,50.63,50.64,149176.0,45.8857,45.9038,45.8676,45.8766,149176.0
2021-10-12 12:30:00,50.64,50.66,50.58,50.59,399123.0,45.8766,45.8948,45.8223,45.8313,399123.0
2021-10-12 12:40:00,50.59,50.62,50.56,50.58,475039.0,45.8313,45.8585,45.8042,45.8223,475039.0
2021-10-12 12:50:00,50.58,50.6,50.56,50.58,259088.0,45.8223,45.8404,45.8042,45.8223,259088.0
2021-10-12 13:00:00,50.58,50.58,50.52,50.53,158762.0,45.8223,45.8223,45.7679,45.777,158762.0
2021-10-12 13:10:00,50.53,50.58,50.52,50.57,235377.0,45.777,45.8223,45.7679,45.8132,235377.0
2021-10-12 13:20:00,50.57,50.58,50.53,50.57,182544.0,45.8132,45.8223,45.777,45.8132,182544.0
2021-10-12 13:30:00,50.56,50.58,50.54,50.57,143308.0,45.8042,45.8223,45.786,45.8132,143308.0
2021-10-12 13:40:00,50.57,50.59,50.56,50.58,252565.0,45.8132,45.8313,45.8042,45.8223,252565.0
2021-10-12 13:50:00,50.59,50.6,50.55,50.56,440910.0,45.8313,45.8404,45.7951,45.8042,440910.0
2021-10-12 14:00:00,50.56,50.59,50.55,50.57,515867.0,45.8042,45.8313,45.7951,45.8132,515867.0
2021-10-12 14:10:00,50.56,50.66,50.56,50.63,409748.0,45.8042,45.8948,45.8042,45.8676,409748.0
2021-10-12 14:20:00,50.64,50.64,50.61,50.63,131611.0,45.8766,45.8766,45.8495,45.8676,131611.0
2021-10-12 14:30:00,50.63,50.63,50.58,50.59,134439.0,45.8676,45.8676,45.8223,45.8313,134439.0
2021-10-12 14:40:00,50.59,50.61,50.58,50.59,116588.0,45.8313,45.8495,45.8223,45.8313,116588.0
2021-10-12 14:50:00,50.59,50.6,50.56,50.57,409838.0,45.8313,45.8404,45.8042,45.8132,409838.0
2021-10-12 15:00:00,50.57,50.57,50.5,50.51,849885.0,45.8132,45.8132,45.7498,45.7589,849885.0
2021-10-12 15:10:00,50.51,50.53,50.47,50.51,1188629.0,45.7589,45.777,45.7226,45.7589,1188629.0
2021-10-12 15:20:00,50.5,50.52,50.48,50.5,340804.0,45.7498,45.7679,45.7317,45.7498,340804.0
2021-10-12 15:30:00,50.49,50.54,50.48,50.51,510554.0,45.7408,45.786,45.7317,45.7589,510554.0
2021-10-12 15:40:00,50.51,50.52,50.43,50.44,984297.0,45.7589,45.7679,45.6864,45.6955,984297.0
2021-10-12 15:50:00,50.44,50.49,50.42,50.44,3368168.0,45.6955,45.7408,45.6773,45.6955,3368168.0
2021-10-13 09:30:00,50.93,51.01,50.89,51.01,3060367.0,46.1394,46.2118,46.1031,46.2118,3060367.0
2021-10-13 09:40:00,51.01,51.05,50.92,50.92,2024282.0,46.2118,46.2481,46.1303,46.1303,2024282.0
2021-10-13 09:50:00,50.91,50.95,50.85,50.93,1278493.0,46.1212,46.1575,46.0669,46.1394,1278493.0
2021-10-13 10:00:00,50.92,50.99,50.91,50.94,798498.0,46.1303,46.1937,46.1212,46.1484,798498.0
2021-10-13 10:10:00,50.95,50.96,50.78,50.88,1267506.0,46.1575,46.1665,46.0035,46.0941,1267506.0
2021-10-13 10:20:00,50.88,50.93,50.85,50.91,772327.0,46.0941,46.1394,46.0669,46.1212,772327.0
2021-10-13 10:30:00,50.9,50.98,50.88,50.94,1378345.0,46.1122,46.1847,46.0941,46.1484,1378345.0
2021-10-13 10:40:00,50.93,51.03,50.93,51.01,567328.0,46.1394,46.23,46.1394,46.2118,567328.0
2021-10-13 10:50:00,51.02,51.04,51.01,51.03,387414.0,46.2209,46.239,46.2118,46.23,387414.0
2021-10-13 11:00:00,51.02,51.14,51.02,51.12,457460.0,46.2209,46.3296,46.2209,46.3115,457460.0
2021-10-13 11:10:00,51.12,51.16,51.1,51.14,989681.0,46.3115,46.3477,46.2934,46.3296,989681.0
2021-10-13 11:20:00,51.13,51.14,51.05,51.07,1142911.0,46.3206,46.3296,46.2481,46.2662,1142911.0
2021-10-13 11:30:00,51.07,51.09,51.0,51.04,485151.0,46.2662,46.2843,46.2028,46.239,485151.0
2021-10-13 11:40:00,51.04,51.18,51.04,51.17,750838.0,46.239,46.3658,46.239,46.3568,750838.0
2021-10-13 11:50:00,51.16,51.18,51.12,51.13,451047.0,46.3477,46.3658,46.3115,46.3206,451047.0
2021-10-13 12:00:00,51.13,51.17,51.13,51.16,477548.0,46.3206,46.3568,46.3206,46.3477,477548.0
2021-10-13 12:10:00,51.16,51.21,51.14,51.15,627707.0,46.3477,46.393,46.3296,46.3387,627707.0
2021-10-13 12:20:00,51.15,51.2,51.13,51.2,442133.0,46.3387,46.384,46.3206,46.384,442133.0
2021-10-13 12:30:00,51.19,51.19,51.13,51.16,129632.0,46.3749,46.3749,46.3206,46.3477,129632.0
2021-10-13 12:40:00,51.16,51.18,51.1,51.12,215833.0,46.3477,46.3658,46.2934,46.3115,215833.0
2021-10-13 12:50:00,51.12,51.16,51.09,51.15,137741.0,46.3115,46.3477,46.2843,46.3387,137741.0
2021-10-13 13:00:00,51.15,51.18,51.13,51.15,398884.0,46.3387,46.3658,46.3206,46.3387,398884.0
2021-10-13 13:10:00,51.15,51.16,51.13,51.16,268306.0,46.3387,46.3477,46.3206,46.3477,268306.0
2021-10-13 13:20:00,51.16,51.19,51.15,51.17,307264.0,46.3477,46.3749,46.3387,46.3568,307264.0
2021-10-13 13:30:00,51.17,51.21,51.16,51.2,293948.0,46.3568,46.393,46.3477,46.384,293948.0
2021-10-13 13:40:00,51.2,51.2,51.16,51.16,144924.0,46.384,46.384,46.3477,46.3477,144924.0
2021-10-13 13:50:00,51.16,51.21,51.16,51.18,142502.0,46.3477,46.393,46.3477,46.3658,142502.0
2021-10-13 14:00:00,51.18,51.26,51.14,51.2,848103.0,46.3658,46.4383,46.3296,46.384,848103.0
2021-10-13 14:10:00,51.19,51.24,51.16,51.21,321757.0,46.3749,46.4202,46.3477,46.393,321757.0
2021-10-13 14:20:00,51.22,51.25,51.18,51.18,395584.0,46.4021,46.4293,46.3658,46.3658,395584.0
2021-10-13 14:30:00,51.18,51.21,51.18,51.19,312256.0,46.3658,46.393,46.3658,46.3749,312256.0
2021-10-13 14:40:00,51.19,51.19,51.14,51.18,549912.0,46.3749,46.3749,46.3296,46.3658,549912.0
2021-10-13 14:50:00,51.18,51.21,51.17,51.2,283293.0,46.3658,46.393,46.3568,46.384,283293.0
2021-10-13 15:00:00,51.2,51.24,51.17,51.24,478946.0,46.384,46.4202,46.3568,46.4202,478946.0
2021-10-13 15:10:00,51.24,51.24,51.19,51.21,389923.0,46.4202,46.4202,46.3749,46.393,389923.0
2021-10-13 15:20:00,51.21,51.22,51.15,51.16,575110.0,46.393,46.4021,46.3387,46.3477,575110.0
2021-10-13 15:30:00,51.16,51.22,51.15,51.2,1106646.0,46.3477,46.4021,46.3387,46.384,1106646.0
2021-10-13 15:40:00,51.2,51.21,51.16,51.19,900183.0,46.384,46.393,46.3477,46.3749,900183.0
2021-10-13 15:50:00,51.18,51.2,51.15,51.17,3841954.0,46.3658,46.384,46.3387,46.3568,3841954.0
2021-10-14 09:30:00,51.43,51.48,51.23,51.24,1732118.0,46.5923,46.6376,46.4111,46.4202,1732118.0
2021-10-14 09:40:00,51.23,51.26,51.17,51.2,2256420.0,46.4111,46.4383,46.3568,46.384,2256420.0
2021-10-14 09:50:00,51.2,51.27,51.17,51.24,577120.0,46.384,46.4474,46.3568,46.4202,577120.0
2021-10-14 10:00:00,51.24,51.25,51.19,51.25,685640.0,46.4202,46.4293,46.3749,46.4293,685640.0
2021-10-14 10:10:00,51.25,51.28,51.21,51.24,690107.0,46.4293,46.4564,46.393,46.4202,690107.0
2021-10-14 10:20:00,51.24,51.26,51.22,51.23,653721.0,46.4202,46.4383,46.4021,46.4111,653721.0
2021-10-14 10:30:00,51.23,51.25,51.18,51.21,432944.0,46.4111,46.4293,46.3658,46.393,432944.0
2021-10-14 10:40:00,51.22,51.23,51.17,51.22,329983.0,46.4021,46.4111,46.3568,46.4021,329983.0
2021-10-14 10:50:00,51.22,51.25,51.2,51.23,422402.0,46.4021,46.4293,46.384,46.4111,422402.0
2021-10-14 11:00:00,51.23,51.24,51.16,51.16,555404.0,46.4111,46.4202,46.3477,46.3477,555404.0
2021-10-14 11:10:00,51.17,51.19,51.13,51.18,606415.0,46.3568,46.3749,46.3206,46.3658,606415.0
2021-10-14 11:20:00,51.18,51.23,51.17,51.22,547943.0,46.3658,46.4111,46.3568,46.4021,547943.0
2021-10-14 11:30:00,51.23,51.24,51.19,51.23,653643.0,46.4111,46.4202,46.3749,46.4111,653643.0
2021-10-14 11:40:00,51.22,51.3,51.22,51.28,790285.0,46.4021,46.4746,46.4021,46.4564,790285.0
2021-10-14 11:50:00,51.28,51.34,51.27,51.33,1005131.0,46.4564,46.5108,46.4474,46.5017,1005131.0
2021-10-14 12:00:00,51.33,51.34,51.29,51.3,578082.0,46.5017,46.5108,46.4655,46.4746,578082.0
2021-10-14 12:10:00,51.3,51.31,51.28,51.31,262023.0,46.4746,46.4836,46.4564,46.4836,262023.0
2021-10-14 12:20:00,51.3,51.31,51.27,51.28,262085.0,46.4746,46.4836,46.4474,46.4564,262085.0
2021-10-14 12:30:00,51.29,51.33,51.29,51.32,420695.0,46.4655,46.5017,46.4655,46.4927,420695.0
2021-10-14 12:40:00,51.32,51.33,51.3,51.32,285155.0,46.4927,46.5017,46.4746,46.4927,285155.0
2021-10-14 12:50:00,51.33,51.33,51.3,51.32,209408.0,46.5017,46.5017,46.4746,46.4927,209408.0
2021-10-14 13:00:00,51.31,51.32,51.26,51.27,378974.0,46.4836,46.4927,46.4383,46.4474,378974.0
2021-10-14 13:10:00,51.27,51.28,51.26,51.26,163163.0,46.4474,46.4564,46.4383,46.4383,163163.0
2021-10-14 13:20:00,51.26,51.27,51.25,51.26,186849.0,46.4383,46.4474,46.4293,46.4383,186849.0
2021-10-14 13:30:00,51.26,51.33,51.26,51.32,210145.0,46.4383,46.5017,46.4383,46.4927,210145.0
2021-10-14 13:40:00,51.32,51.33,51.31,51.33,56316.0,46.4927,46.5017,46.4836,46.5017,56316.0
2021-10-14 13:50:00,51.33,51.34,51.31,51.33,283762.0,46.5017,46.5108,46.4836,46.5017,283762.0
2021-10-14 14:00:00,51.33,51.33,51.3,51.31,114229.0,46.5017,46.5017,46.4746,46.4836,114229.0
2021-10-14 14:10:00,51.31,51.34,51.31,51.34,68141.0,46.4836,46.5108,46.4836,46.5108,68141.0
2021-10-14 14:20:00,51.33,51.34,51.31,51.34,90729.0,46.5017,46.5108,46.4836,46.5108,90729.0
2021-10-14 14:30:00,51.34,51.37,51.33,51.36,241436.0,46.5108,46.538,46.5017,46.5289,241436.0
2021-10-14 14:40:00,51.36,51.36,51.34,51.35,172692.0,46.5289,46.5289,46.5108,46.5199,172692.0
2021-10-14 14:50:00,51.35,51.37,51.34,51.36,80448.0,46.5199,46.538,46.5108,46.5289,80448.0
2021-10-14 15:00:00,51.35,51.36,51.32,51.33,177715.0,46.5199,46.5289,46.4927,46.5017,177715.0
2021-10-14 15:10:00,51.33,51.34,51.3,51.34,796420.0,46.5017,46.5108,46.4746,46.5108,796420.0
2021-10-14 15:20:00,51.33,51.35,51.33,51.34,258792.0,46.5017,46.5199,46.5017,46.5108,258792.0
2021-10-14 15:30:00,51.34,51.35,51.32,51.34,367684.0,46.5108,46.5199,46.4927,46.5108,367684.0
2021-10-14 15:40:00,51.34,51.37,51.32,51.37,449728.0,46.5108,46.538,46.4927,46.538,449728.0
2021-10-14 15:50:00,51.37,51.39,51.31,51.33,2262930.0,46.538,46.5561,46.4836,46.5017,2262930.0
2021-10-15 09:30:00,51.63,51.69,51.52,51.68,1936112.0,46.7735,46.8279,46.6739,46.8188,1936112.0
2021-10-15 09:40:00,51.68,51.77,51.65,51.73,1452137.0,46.8188,46.9004,46.7916,46.8641,1452137.0
2021-10-15 09:50:00,51.73,51.8,51.7,51.8,1933327.0,46.8641,46.9275,46.8369,46.9275,1933327.0
2021-10-15 10:00:00,51.8,51.87,51.79,51.86,2912557.0,46.9275,46.9909,46.9185,46.9819,2912557.0
2021-10-15 10:10:00,51.86,51.87,51.8,51.8,2089720.0,46.9819,46.9909,46.9275,46.9275,2089720.0
2021-10-15 10:20:00,51.81,51.85,51.77,51.78,1169951.0,46.9366,46.9728,46.9004,46.9094,1169951.0
2021-10-15 10:30:00,51.78,51.93,51.78,51.91,916422.0,46.9094,47.0453,46.9094,47.0272,916422.0
2021-10-15 10:40:00,51.91,51.99,51.9,51.97,1040674.0,47.0272,47.0997,47.0181,47.0815,1040674.0
2021-10-15 10:50:00,51.97,52.03,51.95,52.01,1564593.0,47.0815,47.1359,47.0634,47.1178,1564593.0
2021-10-15 11:00:00,52.01,52.03,51.98,52.0,1165472.0,47.1178,47.1359,47.0906,47.1087,1165472.0
2021-10-15 11:10:00,52.0,52.01,51.97,51.99,703835.0,47.1087,47.1178,47.0815,47.0997,703835.0
2021-10-15 11:20:00,51.99,52.0,51.93,51.96,585267.0,47.0997,47.1087,47.0453,47.0725,585267.0
2021-10-15 11:30:00,51.96,51.99,51.94,51.94,672209.0,47.0725,47.0997,47.0544,47.0544,672209.0
2021-10-15 11:40:00,51.94,51.96,51.9,51.91,1699626.0,47.0544,47.0725,47.0181,47.0272,1699626.0
2021-10-15 11:50:00,51.91,51.92,51.87,51.89,590921.0,47.0272,47.0362,46.9909,47.0091,590921.0
2021-10-15 12:00:00,51.89,51.91,51.87,51.9,602676.0,47.0091,47.0272,46.9909,47.0181,602676.0
2021-10-15 12:10:00,51.9,51.94,51.89,51.92,488095.0,47.0181,47.0544,47.0091,47.0362,488095.0
2021-10-15 12:20:00,51.93,51.93,51.83,51.85,894428.0,47.0453,47.0453,46.9547,46.9728,894428.0
2021-10-15 12:30:00,51.85,51.87,51.82,51.86,487764.0,46.9728,46.9909,46.9456,46.9819,487764.0
2021-10-15 12:40:00,51.87,51.9,51.85,51.88,403105.0,46.9909,47.0181,46.9728,47.0,403105.0
2021-10-15 12:50:00,51.88,51.9,51.87,51.88,356609.0,47.0,47.0181,46.9909,47.0,356609.0
2021-10-15 13:00:00,51.89,51.9,51.84,51.87,825842.0,47.0091,47.0181,46.9638,46.9909,825842.0
2021-10-15 13:10:00,51.87,51.87,51.84,51.86,357434.0,46.9909,46.9909,46.9638,46.9819,357434.0
2021-10-15 13:20:00,51.86,51.87,51.83,51.84,243763.0,46.9819,46.9909,46.9547,46.9638,243763.0
2021-10-15 13:30:00,51.84,51.88,51.83,51.85,147957.0,46.9638,47.0,46.9547,46.9728,147957.0
2021-10-15 13:40:00,51.85,51.86,51.83,51.86,280438.0,46.9728,46.9819,46.9547,46.9819,280438.0
2021-10-15 13:50:00,51.86,51.88,51.85,51.87,122748.0,46.9819,47.0,46.9728,46.9909,122748.0
2021-10-15 14:00:00,51.87,51.9,51.86,51.89,427944.0,46.9909,47.0181,46.9819,47.0091,427944.0
2021-10-15 14:10:00,51.9,51.91,51.89,51.91,117713.0,47.0181,47.0272,47.0091,47.0272,117713.0
2021-10-15 14:20:00,51.91,51.91,51.89,51.89,326201.0,47.0272,47.0272,47.0091,47.0091,326201.0
2021-10-15 14:30:00,51.89,51.9,51.86,51.89,288141.0,47.0091,47.0181,46.9819,47.0091,288141.0
2021-10-15 14:40:00,51.89,51.91,51.87,51.89,385508.0,47.0091,47.0272,46.9909,47.0091,385508.0
2021-10-15 14:50:00,51.89,51.94,51.88,51.94,969725.0,47.0091,47.0544,47.0,47.0544,969725.0
2021-10-15 15:00:00,51.94,51.96,51.9,51.9,1326850.0,47.0544,47.0725,47.0181,47.0181,1326850.0
2021-10-15 15:10:00,51.9,51.92,51.89,51.91,946662.0,47.0181,47.0362,47.0091,47.0272,946662.0
2021-10-15 15:20:00,51.91,51.94,51.9,51.91,760538.0,47.0272,47.0544,47.0181,47.0272,760538.0
2021-10-15 15:30:00,51.91,51.94,51.9,51.94,706497.0,47.0272,47.0544,47.0181,47.0544,706497.0
2021-10-15 15:40:00,51.93,51.95,51.93,51.93,1032074.0,47.0453,47.0634,47.0453,47.0453,1032074.0
2021-10-15 15:50:00,51.93,51.96,51.9,51.95,4184873.0,47.0453,47.0725,47.0181,47.0634,4184873.0
2021-10-18 09:30:00,51.61,51.71,51.57,51.7,2911450.0,46.7554,46.846,46.7192,46.8369,2911450.0
2021-10-18 09:40:00,51.7,51.78,51.68,51.78,1288402.0,46.8369,46.9094,46.8188,46.9094,1288402.0
2021-10-18 09:50:00,51.78,51.8,51.7,51.74,870250.0,46.9094,46.9275,46.8369,46.8732,870250.0
2021-10-18 10:00:00,51.73,51.82,51.72,51.82,479340.0,46.8641,46.9456,46.8551,46.9456,479340.0
2021-10-18 10:10:00,51.82,51.84,51.79,51.81,655249.0,46.9456,46.9638,46.9185,46.9366,655249.0
2021-10-18 10:20:00,51.8,51.82,51.78,51.79,373662.0,46.9275,46.9456,46.9094,46.9185,373662.0
2021-10-18 10:30:00,51.79,51.8,51.75,51.8,463513.0,46.9185,46.9275,46.8822,46.9275,463513.0
2021-10-18 10:40:00,51.8,51.83,51.78,51.83,342132.0,46.9275,46.9547,46.9094,46.9547,342132.0
2021-10-18 10:50:00,51.82,51.84,51.8,51.82,243792.0,46.9456,46.9638,46.9275,46.9456,243792.0
2021-10-18 11:00:00,51.82,51.85,51.79,51.82,318926.0,46.9456,46.9728,46.9185,46.9456,318926.0
2021-10-18 11:10:00,51.82,51.84,51.81,51.84,492991.0,46.9456,46.9638,46.9366,46.9638,492991.0
2021-10-18 11:20:00,51.84,51.85,51.81,51.81,405878.0,46.9638,46.9728,46.9366,46.9366,405878.0
2021-10-18 11:30:00,51.82,51.86,51.81,51.86,555497.0,46.9456,46.9819,46.9366,46.9819,555497.0
2021-10-18 11:40:00,51.86,51.88,51.85,51.88,425548.0,46.9819,47.0,46.9728,47.0,425548.0
2021-10-18 11:50:00,51.87,51.92,51.87,51.91,443678.0,46.9909,47.0362,46.9909,47.0272,443678.0
2021-10-18 12:00:00,51.92,51.92,51.91,51.92,353584.0,47.0362,47.0362,47.0272,47.0362,353584.0
2021-10-18 12:10:00,51.92,51.94,51.91,51.94,1625677.0,47.0362,47.0544,47.0272,47.0544,1625677.0
2021-10-18 12:20:00,51.94,51.96,51.93,51.94,540752.0,47.0544,47.0725,47.0453,47.0544,540752.0
2021-10-18 12:30:00,51.94,51.94,51.92,51.93,88203.0,47.0544,47.0544,47.0362,47.0453,88203.0
2021-10-18 12:40:00,51.93,51.94,51.92,51.93,100422.0,47.0453,47.0544,47.0362,47.0453,100422.0
2021-10-18 12:50:00,51.92,51.93,51.9,51.93,402348.0,47.0362,47.0453,47.0181,47.0453,402348.0
2021-10-18 13:00:00,51.93,51.94,51.9,51.91,222792.0,47.0453,47.0544,47.0181,47.0272,222792.0
2021-10-18 13:10:00,51.91,51.95,51.9,51.95,196513.0,47.0272,47.0634,47.0181,47.0634,196513.0
2021-10-18 13:20:00,51.95,51.96,51.92,51.93,118224.0,47.0634,47.0725,47.0362,47.0453,118224.0
2021-10-18 13:30:00,51.92,51.93,51.92,51.92,58294.0,47.0362,47.0453,47.0362,47.0362,58294.0
2021-10-18 13:40:00,51.92,51.93,51.9,51.92,149686.0,47.0362,47.0453,47.0181,47.0362,149686.0
2021-10-18 13:50:00,51.92,51.92,51.9,51.91,47416.0,47.0362,47.0362,47.0181,47.0272,47416.0
2021-10-18 14:00:00,51.91,51.92,51.89,51.9,55990.0,47.0272,47.0362,47.0091,47.0181,55990.0
2021-10-18 14:10:00,51.9,51.91,51.89,51.91,74392.0,47.0181,47.0272,47.0091,47.0272,74392.0
2021-10-18 14:20:00,51.91,51.92,51.9,51.92,146975.0,47.0272,47.0362,47.0181,47.0362,146975.0
2021-10-18 14:30:00,51.92,51.93,51.91,51.91,162020.0,47.0362,47.0453,47.0272,47.0272,162020.0
2021-10-18 14:40:00,51.91,51.92,51.89,51.9,272754.0,47.0272,47.0362,47.0091,47.0181,272754.0
2021-10-18 14:50:00,51.9,51.93,51.9,51.91,427190.0,47.0181,47.0453,47.0181,47.0272,427190.0
2021-10-18 15:00:00,51.91,51.92,51.87,51.88,860623.0,47.0272,47.0362,46.9909,47.0,860623.0
2021-10-18 15:10:00,51.88,51.88,51.83,51.84,1524631.0,47.0,47.0,46.9547,46.9638,1524631.0
2021-10-18 15:20:00,51.83,51.85,51.82,51.82,491048.0,46.9547,46.9728,46.9456,46.9456,491048.0
2021-10-18 15:30:00,51.83,51.83,51.77,51.79,707119.0,46.9547,46.9547,46.9004,46.9185,707119.0
2021-10-18 15:40:00,51.79,51.82,51.78,51.81,645790.0,46.9185,46.9456,46.9094,46.9366,645790.0
2021-10-18 15:50:00,51.81,51.86,51.8,51.8,2080404.0,46.9366,46.9819,46.9275,46.9275,2080404.0
2021-10-19 09:30:00,52.21,52.24,52.13,52.14,2952796.0,47.299,47.3261,47.2265,47.2355,2952796.0
2021-10-19 09:40:00,52.14,52.3,52.12,52.26,798931.0,47.2355,47.3805,47.2174,47.3443,798931.0
2021-10-19 09:50:00,52.27,52.35,52.26,52.34,3559152.0,47.3533,47.4258,47.3443,47.4167,3559152.0
2021-10-19 10:00:00,52.34,52.35,52.28,52.32,2117570.0,47.4167,47.4258,47.3624,47.3986,2117570.0
2021-10-19 10:10:00,52.32,52.35,52.27,52.34,3227709.0,47.3986,47.4258,47.3533,47.4167,3227709.0
2021-10-19 10:20:00,52.33,52.38,52.29,52.37,1293574.0,47.4077,47.453,47.3714,47.4439,1293574.0
2021-10-19 10:30:00,52.37,52.38,52.32,52.33,1993103.0,47.4439,47.453,47.3986,47.4077,1993103.0
2021-10-19 10:40:00,52.34,52.36,52.29,52.31,875307.0,47.4167,47.4349,47.3714,47.3896,875307.0
2021-10-19 10:50:00,52.32,52.38,52.3,52.38,816833.0,47.3986,47.453,47.3805,47.453,816833.0
2021-10-19 11:00:00,52.38,52.4,52.37,52.38,746653.0,47.453,47.4711,47.4439,47.453,746653.0
2021-10-19 11:10:00,52.38,52.41,52.35,52.37,1001404.0,47.453,47.4801,47.4258,47.4439,1001404.0
2021-10-19 11:20:00,52.38,52.42,52.36,52.41,601055.0,47.453,47.4892,47.4349,47.4801,601055.0
2021-10-19 11:30:00,52.41,52.43,52.39,52.4,880917.0,47.4801,47.4983,47.462,47.4711,880917.0
2021-10-19 11:40:00,52.4,52.42,52.39,52.42,688466.0,47.4711,47.4892,47.462,47.4892,688466.0
2021-10-19 11:50:00,52.42,52.47,52.41,52.46,1059880.0,47.4892,47.5345,47.4801,47.5254,1059880.0
2021-10-19 12:00:00,52.46,52.46,52.43,52.46,477024.0,47.5254,47.5254,47.4983,47.5254,477024.0
2021-10-19 12:10:00,52.46,52.48,52.43,52.44,690123.0,47.5254,47.5436,47.4983,47.5073,690123.0
2021-10-19 12:20:00,52.44,52.44,52.41,52.41,203636.0,47.5073,47.5073,47.4801,47.4801,203636.0
2021-10-19 12:30:00,52.41,52.44,52.4,52.44,522483.0,47.4801,47.5073,47.4711,47.5073,522483.0
2021-10-19 12:40:00,52.44,52.46,52.43,52.46,179982.0,47.5073,47.5254,47.4983,47.5254,179982.0
2021-10-19 12:50:00,52.46,52.48,52.44,52.48,173530.0,47.5254,47.5436,47.5073,47.5436,173530.0
2021-10-19 13:00:00,52.48,52.5,52.44,52.45,371898.0,47.5436,47.5617,47.5073,47.5164,371898.0
2021-10-19 13:10:00,52.45,52.48,52.44,52.48,269177.0,47.5164,47.5436,47.5073,47.5436,269177.0
2021-10-19 13:20:00,52.48,52.51,52.47,52.5,450848.0,47.5436,47.5707,47.5345,47.5617,450848.0
2021-10-19 13:30:00,52.51,52.51,52.45,52.47,338313.0,47.5707,47.5707,47.5164,47.5345,338313.0
2021-10-19 13:40:00,52.47,52.49,52.45,52.49,126077.0,47.5345,47.5526,47.5164,47.5526,126077.0
2021-10-19 13:50:00,52.49,52.51,52.48,52.51,105868.0,47.5526,47.5707,47.5436,47.5707,105868.0
2021-10-19 14:00:00,52.51,52.51,52.47,52.48,176668.0,47.5707,47.5707,47.5345,47.5436,176668.0
2021-10-19 14:10:00,52.48,52.5,52.48,52.49,235183.0,47.5436,47.5617,47.5436,47.5526,235183.0
2021-10-19 14:20:00,52.48,52.49,52.45,52.46,163118.0,47.5436,47.5526,47.5164,47.5254,163118.0
2021-10-19 14:30:00,52.46,52.46,52.38,52.42,651475.0,47.5254,47.5254,47.453,47.4892,651475.0
2021-10-19 14:40:00,52.43,52.45,52.42,52.44,363557.0,47.4983,47.5164,47.4892,47.5073,363557.0
2021-10-19 14:50:00,52.44,52.48,52.43,52.46,282361.0,47.5073,47.5436,47.4983,47.5254,282361.0
2021-10-19 15:00:00,52.46,52.49,52.45,52.49,623161.0,47.5254,47.5526,47.5164,47.5526,623161.0
2021-10-19 15:10:00,52.49,52.54,52.47,52.54,708413.0,47.5526,47.5979,47.5345,47.5979,708413.0
2021-10-19 15:20:00,52.53,52.56,52.51,52.55,1693274.0,47.5889,47.616,47.5707,47.607,1693274.0
2021-10-19 15:30:00,52.55,52.55,52.49,52.5,1021429.0,47.607,47.607,47.5526,47.5617,1021429.0
2021-10-19 15:40:00,52.5,52.5,52.46,52.49,846225.0,47.5617,47.5617,47.5254,47.5526,846225.0
2021-10-19 15:50:00,52.49,52.53,52.48,52.49,2494767.0,47.5526,47.5889,47.5436,47.5526,2494767.0
2021-10-20 09:30:00,52.62,52.62,52.52,52.54,1528221.0,47.6704,47.6704,47.5798,47.5979,1528221.0
2021-10-20 09:40:00,52.53,52.57,52.44,52.45,1102997.0,47.5889,47.6251,47.5073,47.5164,1102997.0
2021-10-20 09:50:00,52.45,52.46,52.4,52.44,656565.0,47.5164,47.5254,47.4711,47.5073,656565.0
2021-10-20 10:00:00,52.43,52.44,52.37,52.42,840430.0,47.4983,47.5073,47.4439,47.4892,840430.0
2021-10-20 10:10:00,52.41,52.53,52.41,52.53,627002.0,47.4801,47.5889,47.4801,47.5889,627002.0
2021-10-20 10:20:00,52.53,52.58,52.52,52.58,1245868.0,47.5889,47.6342,47.5798,47.6342,1245868.0
2021-10-20 10:30:00,52.58,52.61,52.53,52.54,448056.0,47.6342,47.6613,47.5889,47.5979,448056.0
2021-10-20 10:40:00,52.54,52.59,52.53,52.58,399261.0,47.5979,47.6432,47.5889,47.6342,399261.0
2021-10-20 10:50:00,52.58,52.6,52.53,52.54,716090.0,47.6342,47.6523,47.5889,47.5979,716090.0
2021-10-20 11:00:00,52.54,52.57,52.51,52.56,352815.0,47.5979,47.6251,47.5707,47.616,352815.0
2021-10-20 11:10:00,52.56,52.56,52.5,52.52,370488.0,47.616,47.616,47.5617,47.5798,370488.0
2021-10-20 11:20:00,52.52,52.55,52.51,52.53,295379.0,47.5798,47.607,47.5707,47.5889,295379.0
2021-10-20 11:30:00,52.53,52.55,52.5,52.54,524935.0,47.5889,47.607,47.5617,47.5979,524935.0
2021-10-20 11:40:00,52.54,52.56,52.52,52.55,247005.0,47.5979,47.616,47.5798,47.607,247005.0
2021-10-20 11:50:00,52.55,52.57,52.54,52.55,550158.0,47.607,47.6251,47.5979,47.607,550158.0
2021-10-20 12:00:00,52.55,52.56,52.51,52.52,357329.0,47.607,47.616,47.5707,47.5798,357329.0
2021-10-20 12:10:00,52.52,52.54,52.51,52.54,161048.0,47.5798,47.5979,47.5707,47.5979,161048.0
2021-10-20 12:20:00,52.54,52.57,52.53,52.54,204555.0,47.5979,47.6251,47.5889,47.5979,204555.0
2021-10-20 12:30:00,52.54,52.58,52.53,52.57,136833.0,47.5979,47.6342,47.5889,47.6251,136833.0
2021-10-20 12:40:00,52.58,52.59,52.55,52.59,304195.0,47.6342,47.6432,47.607,47.6432,304195.0
2021-10-20 12:50:00,52.59,52.59,52.56,52.57,167366.0,47.6432,47.6432,47.616,47.6251,167366.0
2021-10-20 13:00:00,52.57,52.57,52.47,52.48,347640.0,47.6251,47.6251,47.5345,47.5436,347640.0
2021-10-20 13:10:00,52.47,52.5,52.42,52.42,182965.0,47.5345,47.5617,47.4892,47.4892,182965.0
2021-10-20 13:20:00,52.43,52.46,52.39,52.46,260669.0,47.4983,47.5254,47.462,47.5254,260669.0
2021-10-20 13:30:00,52.45,52.48,52.42,52.47,282782.0,47.5164,47.5436,47.4892,47.5345,282782.0
2021-10-20 13:40:00,52.47,52.5,52.46,52.48,420177.0,47.5345,47.5617,47.5254,47.5436,420177.0
2021-10-20 13:50:00,52.48,52.51,52.46,52.5,202667.0,47.5436,47.5707,47.5254,47.5617,202667.0
2021-10-20 14:00:00,52.5,52.53,52.49,52.52,247507.0,47.5617,47.5889,47.5526,47.5798,247507.0
2021-10-20 14:10:00,52.53,52.54,52.51,52.51,228319.0,47.5889,47.5979,47.5707,47.5707,228319.0
2021-10-20 14:20:00,52.52,52.53,52.5,52.53,384307.0,47.5798,47.5889,47.5617,47.5889,384307.0
2021-10-20 14:30:00,52.53,52.59,52.52,52.58,1981844.0,47.5889,47.6432,47.5798,47.6342,1981844.0
2021-10-20 14:40:00,52.58,52.58,52.53,52.57,668704.0,47.6342,47.6342,47.5889,47.6251,668704.0
2021-10-20 14:50:00,52.56,52.58,52.55,52.57,484776.0,47.616,47.6342,47.607,47.6251,484776.0
2021-10-20 15:00:00,52.56,52.58,52.54,52.56,216110.0,47.616,47.6342,47.5979,47.616,216110.0
2021-10-20 15:10:00,52.55,52.56,52.52,52.53,163858.0,47.607,47.616,47.5798,47.5889,163858.0
2021-10-20 15:20:00,52.54,52.55,52.52,52.53,369127.0,47.5979,47.607,47.5798,47.5889,369127.0
2021-10-20 15:30:00,52.52,52.55,52.51,52.52,264551.0,47.5798,47.607,47.5707,47.5798,264551.0
2021-10-20 15:40:00,52.52,52.54,52.5,52.52,594442.0,47.5798,47.5979,47.5617,47.5798,594442.0
2021-10-20 15:50:00,52.51,52.52,52.46,52.51,1778014.0,47.5707,47.5798,47.5254,47.5707,1778014.0
2021-10-21 09:30:00,52.09,52.1,51.98,52.05,2484609.0,47.1902,47.1993,47.0906,47.154,2484609.0
2021-10-21 09:40:00,52.05,52.1,52.02,52.04,977545.0,47.154,47.1993,47.1268,47.145,977545.0
2021-10-21 09:50:00,52.04,52.1,52.04,52.05,870475.0,47.145,47.1993,47.145,47.154,870475.0
2021-10-21 10:00:00,52.05,52.13,52.03,52.11,1085384.0,47.154,47.2265,47.1359,47.2084,1085384.0
2021-10-21 10:10:00,52.11,52.14,52.07,52.13,700518.0,47.2084,47.2355,47.1721,47.2265,700518.0
2021-10-21 10:20:00,52.13,52.18,52.1,52.16,805912.0,47.2265,47.2718,47.1993,47.2537,805912.0
2021-10-21 10:30:00,52.16,52.2,52.15,52.17,655014.0,47.2537,47.2899,47.2446,47.2627,655014.0
2021-10-21 10:40:00,52.17,52.21,52.16,52.2,481413.0,47.2627,47.299,47.2537,47.2899,481413.0
2021-10-21 10:50:00,52.2,52.21,52.15,52.16,827478.0,47.2899,47.299,47.2446,47.2537,827478.0
2021-10-21 11:00:00,52.16,52.17,52.11,52.12,349359.0,47.2537,47.2627,47.2084,47.2174,349359.0
2021-10-21 11:10:00,52.12,52.13,52.11,52.11,776020.0,47.2174,47.2265,47.2084,47.2084,776020.0
2021-10-21 11:20:00,52.11,52.12,52.02,52.03,2782872.0,47.2084,47.2174,47.1268,47.1359,2782872.0
2021-10-21 11:30:00,52.03,52.04,51.98,52.04,961439.0,47.1359,47.145,47.0906,47.145,961439.0
2021-10-21 11:40:00,52.04,52.1,52.03,52.09,539503.0,47.145,47.1993,47.1359,47.1902,539503.0
2021-10-21 11:50:00,52.09,52.1,52.08,52.09,349759.0,47.1902,47.1993,47.1812,47.1902,349759.0
2021-10-21 12:00:00,52.09,52.13,52.08,52.12,1725404.0,47.1902,47.2265,47.1812,47.2174,1725404.0
2021-10-21 12:10:00,52.12,52.16,52.11,52.13,836917.0,47.2174,47.2537,47.2084,47.2265,836917.0
2021-10-21 12:20:00,52.12,52.17,52.12,52.16,553035.0,47.2174,47.2627,47.2174,47.2537,553035.0
2021-10-21 12:30:00,52.16,52.16,52.14,52.15,241961.0,47.2537,47.2537,47.2355,47.2446,241961.0
2021-10-21 12:40:00,52.14,52.17,52.13,52.14,158403.0,47.2355,47.2627,47.2265,47.2355,158403.0
2021-10-21 12:50:00,52.14,52.18,52.13,52.16,169857.0,47.2355,47.2718,47.2265,47.2537,169857.0
2021-10-21 13:00:00,52.16,52.17,52.13,52.16,294374.0,47.2537,47.2627,47.2265,47.2537,294374.0
2021-10-21 13:10:00,52.15,52.16,52.11,52.12,173255.0,47.2446,47.2537,47.2084,47.2174,173255.0
2021-10-21 13:20:00,52.12,52.16,52.12,52.14,512506.0,47.2174,47.2537,47.2174,47.2355,512506.0
2021-10-21 13:30:00,52.13,52.14,52.11,52.11,144929.0,47.2265,47.2355,47.2084,47.2084,144929.0
2021-10-21 13:40:00,52.11,52.12,52.04,52.05,766024.0,47.2084,47.2174,47.145,47.154,766024.0
2021-10-21 13:50:00,52.05,52.05,52.01,52.03,258261.0,47.154,47.154,47.1178,47.1359,258261.0
2021-10-21 14:00:00,52.03,52.08,52.01,52.06,699723.0,47.1359,47.1812,47.1178,47.1631,699723.0
2021-10-21 14:10:00,52.06,52.08,52.05,52.06,597159.0,47.1631,47.1812,47.154,47.1631,597159.0
2021-10-21 14:20:00,52.06,52.09,52.05,52.09,397354.0,47.1631,47.1902,47.154,47.1902,397354.0
2021-10-21 14:30:00,52.09,52.13,52.09,52.12,634055.0,47.1902,47.2265,47.1902,47.2174,634055.0
2021-10-21 14:40:00,52.13,52.16,52.12,52.16,185123.0,47.2265,47.2537,47.2174,47.2537,185123.0
2021-10-21 14:50:00,52.16,52.17,52.14,52.16,251155.0,47.2537,47.2627,47.2355,47.2537,251155.0
2021-10-21 15:00:00,52.16,52.19,52.16,52.17,483021.0,47.2537,47.2808,47.2537,47.2627,483021.0
2021-10-21 15:10:00,52.17,52.19,52.15,52.19,76351.0,47.2627,47.2808,47.2446,47.2808,76351.0
2021-10-21 15:20:00,52.19,52.22,52.15,52.16,703178.0,47.2808,47.308,47.2446,47.2537,703178.0
2021-10-21 15:30:00,52.16,52.17,52.15,52.15,597603.0,47.2537,47.2627,47.2446,47.2446,597603.0
2021-10-21 15:40:00,52.15,52.16,52.13,52.14,820985.0,47.2446,47.2537,47.2265,47.2355,820985.0
2021-10-21 15:50:00,52.14,52.17,52.13,52.13,2210613.0,47.2355,47.2627,47.2265,47.2265,2210613.0
2021-10-22 09:30:00,52.21,52.4,52.2,52.36,2195157.0,47.299,47.4711,47.2899,47.4349,2195157.0
2021-10-22 09:40:00,52.36,52.37,52.24,52.29,2344681.0,47.4349,47.4439,47.3261,47.3714,2344681.0
2021-10-22 09:50:00,52.29,52.39,52.28,52.36,916622.0,47.3714,47.462,47.3624,47.4349,916622.0
2021-10-22 10:00:00,52.36,52.38,52.3,52.37,300317.0,47.4349,47.453,47.3805,47.4439,300317.0
2021-10-22 10:10:00,52.37,52.42,52.36,52.39,380070.0,47.4439,47.4892,47.4349,47.462,380070.0
2021-10-22 10:20:00,52.39,52.42,52.37,52.42,326072.0,47.462,47.4892,47.4439,47.4892,326072.0
2021-10-22 10:30:00,52.41,52.42,52.31,52.35,1647656.0,47.4801,47.4892,47.3896,47.4258,1647656.0
2021-10-22 10:40:00,52.34,52.35,52.24,52.26,347011.0,47.4167,47.4258,47.3261,47.3443,347011.0
2021-10-22 10:50:00,52.26,52.29,52.22,52.22,372993.0,47.3443,47.3714,47.308,47.308,372993.0
2021-10-22 11:00:00,52.22,52.25,52.19,52.22,642771.0,47.308,47.3352,47.2808,47.308,642771.0
2021-10-22 11:10:00,52.22,52.23,52.06,52.06,704720.0,47.308,47.3171,47.1631,47.1631,704720.0
2021-10-22 11:20:00,52.06,52.07,51.92,51.95,2593410.0,47.1631,47.1721,47.0362,47.0634,2593410.0
2021-10-22 11:30:00,51.95,52.0,51.85,51.87,1158522.0,47.0634,47.1087,46.9728,46.9909,1158522.0
2021-10-22 11:40:00,51.87,51.92,51.84,51.88,1292495.0,46.9909,47.0362,46.9638,47.0,1292495.0
2021-10-22 11:50:00,51.88,51.95,51.85,51.93,923694.0,47.0,47.0634,46.9728,47.0453,923694.0
2021-10-22 12:00:00,51.92,51.95,51.88,51.93,565933.0,47.0362,47.0634,47.0,47.0453,565933.0
2021-10-22 12:10:00,51.93,51.95,51.89,51.92,461549.0,47.0453,47.0634,47.0091,47.0362,461549.0
2021-10-22 12:20:00,51.92,51.97,51.9,51.97,255743.0,47.0362,47.0815,47.0181,47.0815,255743.0
2021-10-22 12:30:00,51.97,52.05,51.95,52.05,2539929.0,47.0815,47.154,47.0634,47.154,2539929.0
2021-10-22 12:40:00,52.05,52.13,52.03,52.09,2103786.0,47.154,47.2265,47.1359,47.1902,2103786.0
2021-10-22 12:50:00,52.09,52.09,52.02,52.04,368131.0,47.1902,47.1902,47.1268,47.145,368131.0
2021-10-22 13:00:00,52.04,52.04,51.94,51.99,2565232.0,47.145,47.145,47.0544,47.0997,2565232.0
2021-10-22 13:10:00,51.99,52.0,51.95,51.95,379838.0,47.0997,47.1087,47.0634,47.0634,379838.0
2021-10-22 13:20:00,51.95,51.99,51.92,51.97,803860.0,47.0634,47.0997,47.0362,47.0815,803860.0
2021-10-22 13:30:00,51.97,52.03,51.92,52.01,2063851.0,47.0815,47.1359,47.0362,47.1178,2063851.0
2021-10-22 13:40:00,52.0,52.01,51.94,51.95,174845.0,47.1087,47.1178,47.0544,47.0634,174845.0
2021-10-22 13:50:00,51.96,51.99,51.92,51.92,230550.0,47.0725,47.0997,47.0362,47.0362,230550.0
2021-10-22 14:00:00,51.93,51.97,51.9,51.95,631299.0,47.0453,47.0815,47.0181,47.0634,631299.0
2021-10-22 14:10:00,51.95,51.99,51.94,51.99,314361.0,47.0634,47.0997,47.0544,47.0997,314361.0
2021-10-22 14:20:00,51.98,52.02,51.98,52.02,291765.0,47.0906,47.1268,47.0906,47.1268,291765.0
2021-10-22 14:30:00,52.02,52.1,52.01,52.07,2262938.0,47.1268,47.1993,47.1178,47.1721,2262938.0
2021-10-22 14:40:00,52.06,52.12,52.06,52.08,306948.0,47.1631,47.2174,47.1631,47.1812,306948.0
2021-10-22 14:50:00,52.08,52.08,52.01,52.02,265418.0,47.1812,47.1812,47.1178,47.1268,265418.0
2021-10-22 15:00:00,52.02,52.02,51.98,52.0,377141.0,47.1268,47.1268,47.0906,47.1087,377141.0
2021-10-22 15:10:00,52.0,52.01,51.95,51.96,273751.0,47.1087,47.1178,47.0634,47.0725,273751.0
2021-10-22 15:20:00,51.96,52.0,51.95,51.97,1334321.0,47.0725,47.1087,47.0634,47.0815,1334321.0
2021-10-22 15:30:00,51.98,52.03,51.97,52.01,705642.0,47.0906,47.1359,47.0815,47.1178,705642.0
2021-10-22 15:40:00,52.01,52.01,51.94,51.97,2238966.0,47.1178,47.1178,47.0544,47.0815,2238966.0
2021-10-22 15:50:00,51.96,52.05,51.96,52.03,1996995.0,47.0725,47.154,47.0725,47.1359,1996995.0
2021-10-25 09:30:00,52.28,52.29,52.1,52.1,2738110.0,47.3624,47.3714,47.1993,47.1993,2738110.0
2021-10-25 09:40:00,52.09,52.11,52.02,52.09,1037730.0,47.1902,47.2084,47.1268,47.1902,1037730.0
2021-10-25 09:50:00,52.08,52.21,52.07,52.18,676559.0,47.1812,47.299,47.1721,47.2718,676559.0
2021-10-25 10:00:00,52.19,52.25,52.17,52.24,761863.0,47.2808,47.3352,47.2627,47.3261,761863.0
2021-10-25 10:10:00,52.25,52.29,52.21,52.27,606604.0,47.3352,47.3714,47.299,47.3533,606604.0
2021-10-25 10:20:00,52.27,52.28,52.21,52.23,581432.0,47.3533,47.3624,47.299,47.3171,581432.0
2021-10-25 10:30:00,52.23,52.23,52.17,52.19,750862.0,47.3171,47.3171,47.2627,47.2808,750862.0
2021-10-25 10:40:00,52.19,52.22,52.17,52.21,682702.0,47.2808,47.308,47.2627,47.299,682702.0
2021-10-25 10:50:00,52.22,52.3,52.2,52.28,1807315.0,47.308,47.3805,47.2899,47.3624,1807315.0
2021-10-25 11:00:00,52.28,52.32,52.25,52.3,2618655.0,47.3624,47.3986,47.3352,47.3805,2618655.0
2021-10-25 11:10:00,52.3,52.31,52.28,52.29,363474.0,47.3805,47.3896,47.3624,47.3714,363474.0
2021-10-25 11:20:00,52.29,52.31,52.27,52.3,379319.0,47.3714,47.3896,47.3533,47.3805,379319.0
2021-10-25 11:30:00,52.3,52.3,52.24,52.25,704761.0,47.3805,47.3805,47.3261,47.3352,704761.0
2021-10-25 11:40:00,52.26,52.28,52.25,52.27,390697.0,47.3443,47.3624,47.3352,47.3533,390697.0
2021-10-25 11:50:00,52.28,52.3,52.27,52.27,341895.0,47.3624,47.3805,47.3533,47.3533,341895.0
2021-10-25 12:00:00,52.28,52.31,52.26,52.3,655467.0,47.3624,47.3896,47.3443,47.3805,655467.0
2021-10-25 12:10:00,52.3,52.32,52.26,52.29,722526.0,47.3805,47.3986,47.3443,47.3714,722526.0
2021-10-25 12:20:00,52.29,52.32,52.27,52.3,569425.0,47.3714,47.3986,47.3533,47.3805,569425.0
2021-10-25 12:30:00,52.3,52.34,52.29,52.34,276812.0,47.3805,47.4167,47.3714,47.4167,276812.0
2021-10-25 12:40:00,52.34,52.35,52.32,52.35,144765.0,47.4167,47.4258,47.3986,47.4258,144765.0
2021-10-25 12:50:00,52.35,52.36,52.33,52.35,215459.0,47.4258,47.4349,47.4077,47.4258,215459.0
2021-10-25 13:00:00,52.35,52.37,52.34,52.37,209132.0,47.4258,47.4439,47.4167,47.4439,209132.0
2021-10-25 13:10:00,52.37,52.39,52.36,52.39,257687.0,47.4439,47.462,47.4349,47.462,257687.0
2021-10-25 13:20:00,52.39,52.39,52.36,52.37,364514.0,47.462,47.462,47.4349,47.4439,364514.0
2021-10-25 13:30:00,52.37,52.37,52.32,52.33,216979.0,47.4439,47.4439,47.3986,47.4077,216979.0
2021-10-25 13:40:00,52.34,52.34,52.31,52.32,193729.0,47.4167,47.4167,47.3896,47.3986,193729.0
2021-10-25 13:50:00,52.32,52.34,52.3,52.33,362967.0,47.3986,47.4167,47.3805,47.4077,362967.0
2021-10-25 14:00:00,52.32,52.34,52.29,52.33,402083.0,47.3986,47.4167,47.3714,47.4077,402083.0
2021-10-25 14:10:00,52.33,52.37,52.33,52.36,506565.0,47.4077,47.4439,47.4077,47.4349,506565.0
2021-10-25 14:20:00,52.36,52.38,52.35,52.38,126862.0,47.4349,47.453,47.4258,47.453,126862.0
2021-10-25 14:30:00,52.38,52.38,52.36,52.36,222150.0,47.453,47.453,47.4349,47.4349,222150.0
2021-10-25 14:40:00,52.36,52.37,52.34,52.36,860182.0,47.4349,47.4439,47.4167,47.4349,860182.0
2021-10-25 14:50:00,52.37,52.38,52.34,52.37,183463.0,47.4439,47.453,47.4167,47.4439,183463.0
2021-10-25 15:00:00,52.37,52.38,52.36,52.37,213942.0,47.4439,47.453,47.4349,47.4439,213942.0
2021-10-25 15:10:00,52.37,52.38,52.32,52.35,1070297.0,47.4439,47.453,47.3986,47.4258,1070297.0
2021-10-25 15:20:00,52.36,52.38,52.34,52.37,1014678.0,47.4349,47.453,47.4167,47.4439,1014678.0
2021-10-25 15:30:00,52.37,52.38,52.33,52.35,687064.0,47.4439,47.453,47.4077,47.4258,687064.0
2021-10-25 15:40:00,52.35,52.36,52.32,52.33,1172961.0,47.4258,47.4349,47.3986,47.4077,1172961.0
2021-10-25 15:50:00,52.33,52.34,52.28,52.32,2719769.0,47.4077,47.4167,47.3624,47.3986,2719769.0
2021-10-26 09:30:00,52.44,52.46,52.34,52.37,1642409.0,47.5073,47.5254,47.4167,47.4439,1642409.0
2021-10-26 09:40:00,52.37,52.43,52.35,52.41,1219408.0,47.4439,47.4983,47.4258,47.4801,1219408.0
2021-10-26 09:50:00,52.41,52.42,52.36,52.39,1321912.0,47.4801,47.4892,47.4349,47.462,1321912.0
2021-10-26 10:00:00,52.39,52.47,52.37,52.44,1670687.0,47.462,47.5345,47.4439,47.5073,1670687.0
2021-10-26 10:10:00,52.44,52.5,52.43,52.49,1288757.0,47.5073,47.5617,47.4983,47.5526,1288757.0
2021-10-26 10:20:00,52.48,52.5,52.45,52.47,1058927.0,47.5436,47.5617,47.5164,47.5345,1058927.0
2021-10-26 10:30:00,52.47,52.48,52.44,52.47,768937.0,47.5345,47.5436,47.5073,47.5345,768937.0
2021-10-26 10:40:00,52.47,52.48,52.43,52.43,1394743.0,47.5345,47.5436,47.4983,47.4983,1394743.0
2021-10-26 10:50:00,52.44,52.45,52.39,52.4,661171.0,47.5073,47.5164,47.462,47.4711,661171.0
2021-10-26 11:00:00,52.4,52.41,52.29,52.3,576196.0,47.4711,47.4801,47.3714,47.3805,576196.0
2021-10-26 11:10:00,52.3,52.32,52.25,52.3,652084.0,47.3805,47.3986,47.3352,47.3805,652084.0
2021-10-26 11:20:00,52.3,52.31,52.25,52.26,329892.0,47.3805,47.3896,47.3352,47.3443,329892.0
2021-10-26 11:30:00,52.26,52.27,52.16,52.23,509177.0,47.3443,47.3533,47.2537,47.3171,509177.0
2021-10-26 11:40:00,52.23,52.25,52.17,52.2,326635.0,47.3171,47.3352,47.2627,47.2899,326635.0
2021-10-26 11:50:00,52.2,52.2,52.08,52.09,449603.0,47.2899,47.2899,47.1812,47.1902,449603.0
2021-10-26 12:00:00,52.08,52.1,52.04,52.05,459341.0,47.1812,47.1993,47.145,47.154,459341.0
2021-10-26 12:10:00,52.04,52.12,52.04,52.1,581613.0,47.145,47.2174,47.145,47.1993,581613.0
2021-10-26 12:20:00,52.1,52.11,52.05,52.05,1224464.0,47.1993,47.2084,47.154,47.154,1224464.0
2021-10-26 12:30:00,52.05,52.1,52.04,52.06,828020.0,47.154,47.1993,47.145,47.1631,828020.0
2021-10-26 12:40:00,52.07,52.07,51.95,51.96,417964.0,47.1721,47.1721,47.0634,47.0725,417964.0
2021-10-26 12:50:00,51.96,52.02,51.95,52.02,295705.0,47.0725,47.1268,47.0634,47.1268,295705.0
2021-10-26 13:00:00,52.01,52.04,52.0,52.04,358737.0,47.1178,47.145,47.1087,47.145,358737.0
2021-10-26 13:10:00,52.03,52.05,51.98,52.04,335997.0,47.1359,47.154,47.0906,47.145,335997.0
2021-10-26 13:20:00,52.04,52.06,52.0,52.04,403292.0,47.145,47.1631,47.1087,47.145,403292.0
2021-10-26 13:30:00,52.04,52.12,52.03,52.11,298757.0,47.145,47.2174,47.1359,47.2084,298757.0
2021-10-26 13:40:00,52.11,52.11,52.04,52.05,222305.0,47.2084,47.2084,47.145,47.154,222305.0
2021-10-26 13:50:00,52.05,52.07,52.02,52.05,379821.0,47.154,47.1721,47.1268,47.154,379821.0
2021-10-26 14:00:00,52.04,52.08,52.04,52.05,181377.0,47.145,47.1812,47.145,47.154,181377.0
2021-10-26 14:10:00,52.05,52.11,52.03,52.1,380286.0,47.154,47.2084,47.1359,47.1993,380286.0
2021-10-26 14:20:00,52.1,52.11,52.07,52.08,182781.0,47.1993,47.2084,47.1721,47.1812,182781.0
2021-10-26 14:30:00,52.09,52.11,52.07,52.08,197353.0,47.1902,47.2084,47.1721,47.1812,197353.0
2021-10-26 14:40:00,52.08,52.09,52.05,52.08,316567.0,47.1812,47.1902,47.154,47.1812,316567.0
2021-10-26 14:50:00,52.08,52.09,52.06,52.09,142560.0,47.1812,47.1902,47.1631,47.1902,142560.0
2021-10-26 15:00:00,52.1,52.12,52.08,52.12,320260.0,47.1993,47.2174,47.1812,47.2174,320260.0
2021-10-26 15:10:00,52.12,52.12,52.07,52.08,721026.0,47.2174,47.2174,47.1721,47.1812,721026.0
2021-10-26 15:20:00,52.08,52.09,52.03,52.03,458168.0,47.1812,47.1902,47.1359,47.1359,458168.0
2021-10-26 15:30:00,52.04,52.09,52.03,52.08,434585.0,47.145,47.1902,47.1359,47.1812,434585.0
2021-10-26 15:40:00,52.08,52.11,52.06,52.06,750742.0,47.1812,47.2084,47.1631,47.1631,750742.0
2021-10-26 15:50:00,52.06,52.07,52.01,52.01,2970901.0,47.1631,47.1721,47.1178,47.1178,2970901.0
2021-10-27 09:30:00,51.73,51.83,51.67,51.81,2689957.0,46.8641,46.9547,46.8098,46.9366,2689957.0
2021-10-27 09:40:00,51.81,51.97,51.81,51.9,2001640.0,46.9366,47.0815,46.9366,47.0181,2001640.0
2021-10-27 09:50:00,51.9,51.94,51.88,51.91,976412.0,47.0181,47.0544,47.0,47.0272,976412.0
2021-10-27 10:00:00,51.91,51.94,51.82,51.9,1508315.0,47.0272,47.0544,46.9456,47.0181,1508315.0
2021-10-27 10:10:00,51.9,51.93,51.85,51.86,527869.0,47.0181,47.0453,46.9728,46.9819,527869.0
2021-10-27 10:20:00,51.86,51.9,51.83,51.87,376615.0,46.9819,47.0181,46.9547,46.9909,376615.0
2021-10-27 10:30:00,51.87,51.88,51.81,51.84,868971.0,46.9909,47.0,46.9366,46.9638,868971.0
2021-10-27 10:40:00,51.85,51.85,51.77,51.77,481327.0,46.9728,46.9728,46.9004,46.9004,481327.0
2021-10-27 10:50:00,51.78,51.81,51.71,51.75,551696.0,46.9094,46.9366,46.846,46.8822,551696.0
2021-10-27 11:00:00,51.75,51.85,51.74,51.84,712151.0,46.8822,46.9728,46.8732,46.9638,712151.0
2021-10-27 11:10:00,51.84,51.84,51.75,51.76,447096.0,46.9638,46.9638,46.8822,46.8913,447096.0
2021-10-27 11:20:00,51.76,51.77,51.7,51.73,476849.0,46.8913,46.9004,46.8369,46.8641,476849.0
2021-10-27 11:30:00,51.73,51.74,51.64,51.67,807713.0,46.8641,46.8732,46.7826,46.8098,807713.0
2021-10-27 11:40:00,51.67,51.71,51.66,51.67,450661.0,46.8098,46.846,46.8007,46.8098,450661.0
2021-10-27 11:50:00,51.66,51.72,51.66,51.71,327780.0,46.8007,46.8551,46.8007,46.846,327780.0
2021-10-27 12:00:00,51.72,51.76,51.7,51.75,533037.0,46.8551,46.8913,46.8369,46.8822,533037.0
2021-10-27 12:10:00,51.75,51.78,51.72,51.76,326750.0,46.8822,46.9094,46.8551,46.8913,326750.0
2021-10-27 12:20:00,51.77,51.78,51.75,51.77,193586.0,46.9004,46.9094,46.8822,46.9004,193586.0
2021-10-27 12:30:00,51.77,51.78,51.74,51.76,485431.0,46.9004,46.9094,46.8732,46.8913,485431.0
2021-10-27 12:40:00,51.76,51.78,51.75,51.77,216779.0,46.8913,46.9094,46.8822,46.9004,216779.0
2021-10-27 12:50:00,51.77,51.77,51.74,51.75,211827.0,46.9004,46.9004,46.8732,46.8822,211827.0
2021-10-27 13:00:00,51.75,51.82,51.75,51.81,537340.0,46.8822,46.9456,46.8822,46.9366,537340.0
2021-10-27 13:10:00,51.8,51.82,51.79,51.8,154307.0,46.9275,46.9456,46.9185,46.9275,154307.0
2021-10-27 13:20:00,51.8,51.83,51.79,51.82,203120.0,46.9275,46.9547,46.9185,46.9456,203120.0
2021-10-27 13:30:00,51.81,51.83,51.8,51.82,174263.0,46.9366,46.9547,46.9275,46.9456,174263.0
2021-10-27 13:40:00,51.82,51.85,51.81,51.84,190468.0,46.9456,46.9728,46.9366,46.9638,190468.0
2021-10-27 13:50:00,51.84,51.85,51.83,51.85,82480.0,46.9638,46.9728,46.9547,46.9728,82480.0
2021-10-27 14:00:00,51.85,51.86,51.83,51.86,295023.0,46.9728,46.9819,46.9547,46.9819,295023.0
2021-10-27 14:10:00,51.86,51.88,51.85,51.88,95984.0,46.9819,47.0,46.9728,47.0,95984.0
2021-10-27 14:20:00,51.87,51.88,51.86,51.87,86767.0,46.9909,47.0,46.9819,46.9909,86767.0
2021-10-27 14:30:00,51.87,51.87,51.83,51.86,123296.0,46.9909,46.9909,46.9547,46.9819,123296.0
2021-10-27 14:40:00,51.85,51.87,51.84,51.87,208023.0,46.9728,46.9909,46.9638,46.9909,208023.0
2021-10-27 14:50:00,51.87,51.87,51.8,51.8,284287.0,46.9909,46.9909,46.9275,46.9275,284287.0
2021-10-27 15:00:00,51.8,51.82,51.75,51.75,669994.0,46.9275,46.9456,46.8822,46.8822,669994.0
2021-10-27 15:10:00,51.75,51.75,51.61,51.62,939749.0,46.8822,46.8822,46.7554,46.7645,939749.0
2021-10-27 15:20:00,51.62,51.66,51.61,51.64,1723016.0,46.7645,46.8007,46.7554,46.7826,1723016.0
2021-10-27 15:30:00,51.64,51.64,51.59,51.64,1470428.0,46.7826,46.7826,46.7373,46.7826,1470428.0
2021-10-27 15:40:00,51.64,51.66,51.62,51.63,1317908.0,46.7826,46.8007,46.7645,46.7735,1317908.0
2021-10-27 15:50:00,51.63,51.63,51.56,51.61,3064423.0,46.7735,46.7735,46.7101,46.7554,3064423.0
2021-10-28 09:30:00,51.39,51.41,51.25,51.32,2124165.0,46.5561,46.5742,46.4293,46.4927,2124165.0
2021-10-28 09:40:00,51.32,51.42,51.28,51.4,2019331.0,46.4927,46.5833,46.4564,46.5652,2019331.0
2021-10-28 09:50:00,51.4,51.48,51.39,51.45,670022.0,46.5652,46.6376,46.5561,46.6105,670022.0
2021-10-28 10:00:00,51.45,51.55,51.43,51.55,952631.0,46.6105,46.701,46.5923,46.701,952631.0
2021-10-28 10:10:00,51.55,51.55,51.47,51.52,817825.0,46.701,46.701,46.6286,46.6739,817825.0
2021-10-28 10:20:00,51.51,51.55,51.48,51.51,866331.0,46.6648,46.701,46.6376,46.6648,866331.0
2021-10-28 10:30:00,51.5,51.51,51.45,51.47,557258.0,46.6557,46.6648,46.6105,46.6286,557258.0
2021-10-28 10:40:00,51.47,51.56,51.46,51.54,447629.0,46.6286,46.7101,46.6195,46.692,447629.0
2021-10-28 10:50:00,51.54,51.56,51.47,51.49,272643.0,46.692,46.7101,46.6286,46.6467,272643.0
2021-10-28 11:00:00,51.49,51.51,51.47,51.49,273485.0,46.6467,46.6648,46.6286,46.6467,273485.0
2021-10-28 11:10:00,51.49,51.52,51.47,51.52,487986.0,46.6467,46.6739,46.6286,46.6739,487986.0
2021-10-28 11:20:00,51.52,51.53,51.48,51.51,516777.0,46.6739,46.6829,46.6376,46.6648,516777.0
2021-10-28 11:30:00,51.52,51.53,51.47,51.53,468834.0,46.6739,46.6829,46.6286,46.6829,468834.0
2021-10-28 11:40:00,51.53,51.59,51.51,51.55,469952.0,46.6829,46.7373,46.6648,46.701,469952.0
2021-10-28 11:50:00,51.55,51.55,51.51,51.52,358188.0,46.701,46.701,46.6648,46.6739,358188.0
2021-10-28 12:00:00,51.53,51.54,51.49,51.51,301453.0,46.6829,46.692,46.6467,46.6648,301453.0
2021-10-28 12:10:00,51.51,51.55,51.51,51.55,148927.0,46.6648,46.701,46.6648,46.701,148927.0
2021-10-28 12:20:00,51.55,51.56,51.52,51.52,375763.0,46.701,46.7101,46.6739,46.6739,375763.0
2021-10-28 12:30:00,51.52,51.56,51.52,51.55,198621.0,46.6739,46.7101,46.6739,46.701,198621.0
2021-10-28 12:40:00,51.55,51.57,51.54,51.57,76541.0,46.701,46.7192,46.692,46.7192,76541.0
2021-10-28 12:50:00,51.56,51.57,51.49,51.51,357058.0,46.7101,46.7192,46.6467,46.6648,357058.0
2021-10-28 13:00:00,51.51,51.54,51.5,51.52,276116.0,46.6648,46.692,46.6557,46.6739,276116.0
2021-10-28 13:10:00,51.52,51.54,51.5,51.51,126670.0,46.6739,46.692,46.6557,46.6648,126670.0
2021-10-28 13:20:00,51.51,51.55,51.51,51.54,97964.0,46.6648,46.701,46.6648,46.692,97964.0
2021-10-28 13:30:00,51.54,51.61,51.53,51.6,311835.0,46.692,46.7554,46.6829,46.7463,311835.0
2021-10-28 13:40:00,51.6,51.6,51.55,51.55,127683.0,46.7463,46.7463,46.701,46.701,127683.0
2021-10-28 13:50:00,51.56,51.57,51.55,51.56,63239.0,46.7101,46.7192,46.701,46.7101,63239.0
2021-10-28 14:00:00,51.55,51.59,51.55,51.59,158065.0,46.701,46.7373,46.701,46.7373,158065.0
2021-10-28 14:10:00,51.59,51.6,51.57,51.59,144830.0,46.7373,46.7463,46.7192,46.7373,144830.0
2021-10-28 14:20:00,51.59,51.6,51.57,51.58,192409.0,46.7373,46.7463,46.7192,46.7282,192409.0
2021-10-28 14:30:00,51.58,51.58,51.55,51.55,182095.0,46.7282,46.7282,46.701,46.701,182095.0
2021-10-28 14:40:00,51.55,51.57,51.52,51.57,128636.0,46.701,46.7192,46.6739,46.7192,128636.0
2021-10-28 14:50:00,51.57,51.57,51.53,51.55,341236.0,46.7192,46.7192,46.6829,46.701,341236.0
2021-10-28 15:00:00,51.55,51.56,51.51,51.55,346633.0,46.701,46.7101,46.6648,46.701,346633.0
2021-10-28 15:10:00,51.55,51.58,51.53,51.58,297333.0,46.701,46.7282,46.6829,46.7282,297333.0
2021-10-28 15:20:00,51.58,51.59,51.56,51.57,588829.0,46.7282,46.7373,46.7101,46.7192,588829.0
2021-10-28 15:30:00,51.57,51.59,51.56,51.57,653170.0,46.7192,46.7373,46.7101,46.7192,653170.0
2021-10-28 15:40:00,51.57,51.59,51.56,51.58,1072454.0,46.7192,46.7373,46.7101,46.7282,1072454.0
2021-10-28 15:50:00,51.58,51.67,51.56,51.66,3370678.0,46.7282,46.8098,46.7101,46.8007,3370678.0
2021-10-29 09:30:00,50.99,51.07,50.97,51.02,4246859.0,46.1937,46.2662,46.1756,46.2209,4246859.0
2021-10-29 09:40:00,51.01,51.02,50.89,50.89,2465266.0,46.2118,46.2209,46.1031,46.1031,2465266.0
2021-10-29 09:50:00,50.89,50.95,50.85,50.88,1404741.0,46.1031,46.1575,46.0669,46.0941,1404741.0
2021-10-29 10:00:00,50.88,50.89,50.83,50.86,1818375.0,46.0941,46.1031,46.0488,46.0759,1818375.0
2021-10-29 10:10:00,50.86,50.87,50.71,50.71,1894266.0,46.0759,46.085,45.9401,45.9401,1894266.0
2021-10-29 10:20:00,50.71,50.81,50.71,50.78,1366645.0,45.9401,46.0307,45.9401,46.0035,1366645.0
2021-10-29 10:30:00,50.78,50.86,50.76,50.85,1481674.0,46.0035,46.0759,45.9854,46.0669,1481674.0
2021-10-29 10:40:00,50.86,50.87,50.82,50.85,1332877.0,46.0759,46.085,46.0397,46.0669,1332877.0
2021-10-29 10:50:00,50.85,50.87,50.79,50.84,1541859.0,46.0669,46.085,46.0125,46.0578,1541859.0
2021-10-29 11:00:00,50.84,50.9,50.83,50.9,690998.0,46.0578,46.1122,46.0488,46.1122,690998.0
2021-10-29 11:10:00,50.9,50.93,50.87,50.9,1042144.0,46.1122,46.1394,46.085,46.1122,1042144.0
2021-10-29 11:20:00,50.89,50.91,50.86,50.86,805618.0,46.1031,46.1212,46.0759,46.0759,805618.0
2021-10-29 11:30:00,50.86,50.91,50.86,50.89,512991.0,46.0759,46.1212,46.0759,46.1031,512991.0
2021-10-29 11:40:00,50.9,50.9,50.84,50.85,613732.0,46.1122,46.1122,46.0578,46.0669,613732.0
2021-10-29 11:50:00,50.85,50.86,50.82,50.83,457226.0,46.0669,46.0759,46.0397,46.0488,457226.0
2021-10-29 12:00:00,50.83,50.85,50.82,50.84,490841.0,46.0488,46.0669,46.0397,46.0578,490841.0
2021-10-29 12:10:00,50.83,50.84,50.81,50.84,658834.0,46.0488,46.0578,46.0307,46.0578,658834.0
2021-10-29 12:20:00,50.84,50.86,50.78,50.82,519832.0,46.0578,46.0759,46.0035,46.0397,519832.0
2021-10-29 12:30:00,50.82,50.83,50.8,50.83,215167.0,46.0397,46.0488,46.0216,46.0488,215167.0
2021-10-29 12:40:00,50.82,50.87,50.82,50.84,261045.0,46.0397,46.085,46.0397,46.0578,261045.0
2021-10-29 12:50:00,50.84,50.84,50.82,50.82,213878.0,46.0578,46.0578,46.0397,46.0397,213878.0
2021-10-29 13:00:00,50.83,50.87,50.82,50.86,461803.0,46.0488,46.085,46.0397,46.0759,461803.0
2021-10-29 13:10:00,50.86,50.89,50.84,50.88,399083.0,46.0759,46.1031,46.0578,46.0941,399083.0
2021-10-29 13:20:00,50.88,50.9,50.86,50.9,640525.0,46.0941,46.1122,46.0759,46.1122,640525.0
2021-10-29 13:30:00,50.9,50.9,50.8,50.8,420122.0,46.1122,46.1122,46.0216,46.0216,420122.0
2021-10-29 13:40:00,50.8,50.85,50.76,50.78,366754.0,46.0216,46.0669,45.9854,46.0035,366754.0
2021-10-29 13:50:00,50.77,50.78,50.74,50.76,426863.0,45.9944,46.0035,45.9672,45.9854,426863.0
2021-10-29 14:00:00,50.76,50.77,50.73,50.76,395318.0,45.9854,45.9944,45.9582,45.9854,395318.0
2021-10-29 14:10:00,50.76,50.77,50.73,50.74,465481.0,45.9854,45.9944,45.9582,45.9672,465481.0
2021-10-29 14:20:00,50.75,50.75,50.67,50.68,326614.0,45.9763,45.9763,45.9038,45.9129,326614.0
2021-10-29 14:30:00,50.67,50.75,50.65,50.73,678756.0,45.9038,45.9763,45.8857,45.9582,678756.0
2021-10-29 14:40:00,50.73,50.83,50.72,50.81,543062.0,45.9582,46.0488,45.9491,46.0307,543062.0
2021-10-29 14:50:00,50.82,50.83,50.78,50.8,672162.0,46.0397,46.0488,46.0035,46.0216,672162.0
2021-10-29 15:00:00,50.8,50.82,50.77,50.8,653971.0,46.0216,46.0397,45.9944,46.0216,653971.0
2021-10-29 15:10:00,50.8,50.84,50.79,50.82,750999.0,46.0216,46.0578,46.0125,46.0397,750999.0
2021-10-29 15:20:00,50.82,50.83,50.73,50.75,933821.0,46.0397,46.0488,45.9582,45.9763,933821.0
2021-10-29 15:30:00,50.75,50.8,50.73,50.78,1392794.0,45.9763,46.0216,45.9582,46.0035,1392794.0
2021-10-29 15:40:00,50.79,50.84,50.78,50.82,1462146.0,46.0125,46.0578,46.0035,46.0397,1462146.0
2021-10-29 15:50:00,50.82,50.92,50.8,50.92,5679500.0,46.0397,46.1303,46.0216,46.1303,5679500.0
2021-11-01 09:30:00,50.89,51.13,50.85,51.12,2928804.0,46.1031,46.3206,46.0669,46.3115,2928804.0
2021-11-01 09:40:00,51.12,51.25,51.11,51.21,3043602.0,46.3115,46.4293,46.3024,46.393,3043602.0
2021-11-01 09:50:00,51.2,51.24,51.11,51.12,1900296.0,46.384,46.4202,46.3024,46.3115,1900296.0
2021-11-01 10:00:00,51.13,51.21,51.06,51.2,1048676.0,46.3206,46.393,46.2571,46.384,1048676.0
2021-11-01 10:10:00,51.19,51.24,51.17,51.23,598130.0,46.3749,46.4202,46.3568,46.4111,598130.0
2021-11-01 10:20:00,51.22,51.23,51.17,51.19,851851.0,46.4021,46.4111,46.3568,46.3749,851851.0
2021-11-01 10:30:00,51.19,51.22,51.13,51.15,689369.0,46.3749,46.4021,46.3206,46.3387,689369.0
2021-11-01 10:40:00,51.15,51.19,51.12,51.17,423678.0,46.3387,46.3749,46.3115,46.3568,423678.0
2021-11-01 10:50:00,51.18,51.18,51.11,51.16,612279.0,46.3658,46.3658,46.3024,46.3477,612279.0
2021-11-01 11:00:00,51.16,51.22,51.14,51.2,623609.0,46.3477,46.4021,46.3296,46.384,623609.0
2021-11-01 11:10:00,51.2,51.24,51.18,51.23,376745.0,46.384,46.4202,46.3658,46.4111,376745.0
2021-11-01 11:20:00,51.22,51.25,51.2,51.22,451065.0,46.4021,46.4293,46.384,46.4021,451065.0
2021-11-01 11:30:00,51.22,51.27,51.22,51.25,369360.0,46.4021,46.4474,46.4021,46.4293,369360.0
2021-11-01 11:40:00,51.25,51.28,51.25,51.28,413027.0,46.4293,46.4564,46.4293,46.4564,413027.0
2021-11-01 11:50:00,51.28,51.3,51.27,51.3,769609.0,46.4564,46.4746,46.4474,46.4746,769609.0
2021-11-01 12:00:00,51.3,51.31,51.28,51.29,421209.0,46.4746,46.4836,46.4564,46.4655,421209.0
2021-11-01 12:10:00,51.29,51.3,51.27,51.27,201018.0,46.4655,46.4746,46.4474,46.4474,201018.0
2021-11-01 12:20:00,51.28,51.28,51.23,51.26,542724.0,46.4564,46.4564,46.4111,46.4383,542724.0
2021-11-01 12:30:00,51.27,51.28,51.24,51.26,298601.0,46.4474,46.4564,46.4202,46.4383,298601.0
2021-11-01 12:40:00,51.26,51.28,51.24,51.27,491815.0,46.4383,46.4564,46.4202,46.4474,491815.0
2021-11-01 12:50:00,51.28,51.31,51.26,51.28,226955.0,46.4564,46.4836,46.4383,46.4564,226955.0
2021-11-01 13:00:00,51.29,51.3,51.27,51.27,432932.0,46.4655,46.4746,46.4474,46.4474,432932.0
2021-11-01 13:10:00,51.28,51.3,51.26,51.28,243742.0,46.4564,46.4746,46.4383,46.4564,243742.0
2021-11-01 13:20:00,51.29,51.29,51.23,51.25,613143.0,46.4655,46.4655,46.4111,46.4293,613143.0
2021-11-01 13:30:00,51.25,51.29,51.23,51.29,533534.0,46.4293,46.4655,46.4111,46.4655,533534.0
2021-11-01 13:40:00,51.28,51.29,51.21,51.23,369997.0,46.4564,46.4655,46.393,46.4111,369997.0
2021-11-01 13:50:00,51.24,51.26,51.23,51.25,319829.0,46.4202,46.4383,46.4111,46.4293,319829.0
2021-11-01 14:00:00,51.24,51.26,51.22,51.23,580867.0,46.4202,46.4383,46.4021,46.4111,580867.0
2021-11-01 14:10:00,51.24,51.26,51.18,51.2,328645.0,46.4202,46.4383,46.3658,46.384,328645.0
2021-11-01 14:20:00,51.2,51.24,51.19,51.22,187672.0,46.384,46.4202,46.3749,46.4021,187672.0
2021-11-01 14:30:00,51.23,51.23,51.2,51.21,300357.0,46.4111,46.4111,46.384,46.393,300357.0
2021-11-01 14:40:00,51.22,51.25,51.21,51.23,148088.0,46.4021,46.4293,46.393,46.4111,148088.0
2021-11-01 14:50:00,51.23,51.24,51.21,51.23,154412.0,46.4111,46.4202,46.393,46.4111,154412.0
2021-11-01 15:00:00,51.23,51.27,51.21,51.26,124615.0,46.4111,46.4474,46.393,46.4383,124615.0
2021-11-01 15:10:00,51.27,51.28,51.26,51.27,135470.0,46.4474,46.4564,46.4383,46.4474,135470.0
2021-11-01 15:20:00,51.26,51.29,51.25,51.26,476807.0,46.4383,46.4655,46.4293,46.4383,476807.0
2021-11-01 15:30:00,51.26,51.29,51.25,51.27,316128.0,46.4383,46.4655,46.4293,46.4474,316128.0
2021-11-01 15:40:00,51.26,51.29,51.25,51.29,367129.0,46.4383,46.4655,46.4293,46.4655,367129.0
2021-11-01 15:50:00,51.29,51.34,51.28,51.33,1642498.0,46.4655,46.5108,46.4564,46.5017,1642498.0
2021-11-02 09:30:00,50.95,50.97,50.85,50.92,3130124.0,46.1575,46.1756,46.0669,46.1303,3130124.0
2021-11-02 09:40:00,50.92,50.92,50.85,50.88,1874111.0,46.1303,46.1303,46.0669,46.0941,1874111.0
2021-11-02 09:50:00,50.87,50.94,50.85,50.93,1786233.0,46.085,46.1484,46.0669,46.1394,1786233.0
2021-11-02 10:00:00,50.92,50.98,50.91,50.94,1030162.0,46.1303,46.1847,46.1212,46.1484,1030162.0
2021-11-02 10:10:00,50.94,50.95,50.85,50.88,1787151.0,46.1484,46.1575,46.0669,46.0941,1787151.0
2021-11-02 10:20:00,50.88,50.89,50.85,50.87,516365.0,46.0941,46.1031,46.0669,46.085,516365.0
2021-11-02 10:30:00,50.87,50.89,50.84,50.88,580181.0,46.085,46.1031,46.0578,46.0941,580181.0
2021-11-02 10:40:00,50.89,50.9,50.83,50.87,1086926.0,46.1031,46.1122,46.0488,46.085,1086926.0
2021-11-02 10:50:00,50.87,50.91,50.85,50.88,2024117.0,46.085,46.1212,46.0669,46.0941,2024117.0
2021-11-02 11:00:00,50.89,50.95,50.88,50.92,567033.0,46.1031,46.1575,46.0941,46.1303,567033.0
2021-11-02 11:10:00,50.93,50.96,50.91,50.96,712128.0,46.1394,46.1665,46.1212,46.1665,712128.0
2021-11-02 11:20:00,50.96,50.98,50.94,50.96,620642.0,46.1665,46.1847,46.1484,46.1665,620642.0
2021-11-02 11:30:00,50.96,50.96,50.88,50.91,1152713.0,46.1665,46.1665,46.0941,46.1212,1152713.0
2021-11-02 11:40:00,50.91,50.98,50.9,50.94,544717.0,46.1212,46.1847,46.1122,46.1484,544717.0
2021-11-02 11:50:00,50.94,50.95,50.89,50.9,382461.0,46.1484,46.1575,46.1031,46.1122,382461.0
2021-11-02 12:00:00,50.9,50.9,50.85,50.86,379146.0,46.1122,46.1122,46.0669,46.0759,379146.0
2021-11-02 12:10:00,50.86,50.89,50.85,50.87,849488.0,46.0759,46.1031,46.0669,46.085,849488.0
2021-11-02 12:20:00,50.88,50.88,50.83,50.84,429389.0,46.0941,46.0941,46.0488,46.0578,429389.0
2021-11-02 12:30:00,50.85,50.85,50.81,50.82,864727.0,46.0669,46.0669,46.0307,46.0397,864727.0
2021-11-02 12:40:00,50.82,50.85,50.8,50.85,716627.0,46.0397,46.0669,46.0216,46.0669,716627.0
2021-11-02 12:50:00,50.86,50.86,50.83,50.83,167978.0,46.0759,46.0759,46.0488,46.0488,167978.0
2021-11-02 13:00:00,50.83,50.85,50.81,50.84,248280.0,46.0488,46.0669,46.0307,46.0578,248280.0
2021-11-02 13:10:00,50.83,50.87,50.83,50.86,189495.0,46.0488,46.085,46.0488,46.0759,189495.0
2021-11-02 13:20:00,50.87,50.87,50.81,50.82,243621.0,46.085,46.085,46.0307,46.0397,243621.0
2021-11-02 13:30:00,50.82,50.82,50.78,50.8,349612.0,46.0397,46.0397,46.0035,46.0216,349612.0
2021-11-02 13:40:00,50.81,50.84,50.8,50.82,480983.0,46.0307,46.0578,46.0216,46.0397,480983.0
2021-11-02 13:50:00,50.82,50.84,50.81,50.83,138049.0,46.0397,46.0578,46.0307,46.0488,138049.0
2021-11-02 14:00:00,50.83,50.84,50.8,50.8,91210.0,46.0488,46.0578,46.0216,46.0216,91210.0
2021-11-02 14:10:00,50.81,50.83,50.79,50.83,167324.0,46.0307,46.0488,46.0125,46.0488,167324.0
2021-11-02 14:20:00,50.83,50.84,50.79,50.8,136463.0,46.0488,46.0578,46.0125,46.0216,136463.0
2021-11-02 14:30:00,50.8,50.84,50.79,50.84,128322.0,46.0216,46.0578,46.0125,46.0578,128322.0
2021-11-02 14:40:00,50.84,50.86,50.83,50.84,245345.0,46.0578,46.0759,46.0488,46.0578,245345.0
2021-11-02 14:50:00,50.84,50.86,50.83,50.84,206714.0,46.0578,46.0759,46.0488,46.0578,206714.0
2021-11-02 15:00:00,50.84,50.87,50.83,50.86,139813.0,46.0578,46.085,46.0488,46.0759,139813.0
2021-11-02 15:10:00,50.86,50.87,50.84,50.85,96015.0,46.0759,46.085,46.0578,46.0669,96015.0
2021-11-02 15:20:00,50.85,50.85,50.83,50.85,127540.0,46.0669,46.0669,46.0488,46.0669,127540.0
2021-11-02 15:30:00,50.85,50.86,50.83,50.85,297338.0,46.0669,46.0759,46.0488,46.0669,297338.0
2021-11-02 15:40:00,50.85,50.85,50.82,50.84,570712.0,46.0669,46.0669,46.0397,46.0578,570712.0
2021-11-02 15:50:00,50.84,50.86,50.8,50.86,3222117.0,46.0578,46.0759,46.0216,46.0759,3222117.0
2021-11-03 09:30:00,50.8,50.8,50.65,50.66,1945149.0,46.0216,46.0216,45.8857,45.8948,1945149.0
2021-11-03 09:40:00,50.65,50.71,50.65,50.7,904991.0,45.8857,45.9401,45.8857,45.931,904991.0
2021-11-03 09:50:00,50.7,50.73,50.67,50.72,439958.0,45.931,45.9582,45.9038,45.9491,439958.0
2021-11-03 10:00:00,50.71,50.71,50.62,50.63,421626.0,45.9401,45.9401,45.8585,45.8676,421626.0
2021-11-03 10:10:00,50.64,50.69,50.62,50.69,382884.0,45.8766,45.9219,45.8585,45.9219,382884.0
2021-11-03 10:20:00,50.69,50.75,50.68,50.71,640723.0,45.9219,45.9763,45.9129,45.9401,640723.0
2021-11-03 10:30:00,50.71,50.75,50.69,50.73,314523.0,45.9401,45.9763,45.9219,45.9582,314523.0
2021-11-03 10:40:00,50.73,50.77,50.72,50.75,251464.0,45.9582,45.9944,45.9491,45.9763,251464.0
2021-11-03 10:50:00,50.76,50.78,50.74,50.74,199008.0,45.9854,46.0035,45.9672,45.9672,199008.0
2021-11-03 11:00:00,50.73,50.74,50.65,50.65,2218916.0,45.9582,45.9672,45.8857,45.8857,2218916.0
2021-11-03 11:10:00,50.65,50.71,50.64,50.7,250209.0,45.8857,45.9401,45.8766,45.931,250209.0
2021-11-03 11:20:00,50.7,50.72,50.67,50.71,294027.0,45.931,45.9491,45.9038,45.9401,294027.0
2021-11-03 11:30:00,50.72,50.75,50.71,50.74,306340.0,45.9491,45.9763,45.9401,45.9672,306340.0
2021-11-03 11:40:00,50.75,50.79,50.74,50.77,457205.0,45.9763,46.0125,45.9672,45.9944,457205.0
2021-11-03 11:50:00,50.77,50.85,50.77,50.84,323647.0,45.9944,46.0669,45.9944,46.0578,323647.0
2021-11-03 12:00:00,50.83,50.85,50.8,50.82,621895.0,46.0488,46.0669,46.0216,46.0397,621895.0
2021-11-03 12:10:00,50.82,50.83,50.8,50.81,371263.0,46.0397,46.0488,46.0216,46.0307,371263.0
2021-11-03 12:20:00,50.82,50.83,50.78,50.82,313699.0,46.0397,46.0488,46.0035,46.0397,313699.0
2021-11-03 12:30:00,50.82,50.82,50.75,50.76,1988697.0,46.0397,46.0397,45.9763,45.9854,1988697.0
2021-11-03 12:40:00,50.76,50.77,50.73,50.76,461250.0,45.9854,45.9944,45.9582,45.9854,461250.0
2021-11-03 12:50:00,50.76,50.77,50.73,50.75,340314.0,45.9854,45.9944,45.9582,45.9763,340314.0
2021-11-03 13:00:00,50.76,50.78,50.75,50.78,98589.0,45.9854,46.0035,45.9763,46.0035,98589.0
2021-11-03 13:10:00,50.78,50.78,50.74,50.75,188452.0,46.0035,46.0035,45.9672,45.9763,188452.0
2021-11-03 13:20:00,50.74,50.77,50.74,50.76,238142.0,45.9672,45.9944,45.9672,45.9854,238142.0
2021-11-03 13:30:00,50.77,50.77,50.75,50.76,196322.0,45.9944,45.9944,45.9763,45.9854,196322.0
2021-11-03 13:40:00,50.75,50.78,50.72,50.72,259006.0,45.9763,46.0035,45.9491,45.9491,259006.0
2021-11-03 13:50:00,50.72,50.74,50.69,50.73,547354.0,45.9491,45.9672,45.9219,45.9582,547354.0
2021-11-03 14:00:00,50.72,50.89,50.68,50.81,2109245.0,45.9491,46.1031,45.9129,46.0307,2109245.0
2021-11-03 14:10:00,50.8,50.84,50.77,50.83,1871602.0,46.0216,46.0578,45.9944,46.0488,1871602.0
2021-11-03 14:20:00,50.83,50.9,50.79,50.79,1205034.0,46.0488,46.1122,46.0125,46.0125,1205034.0
2021-11-03 14:30:00,50.79,50.83,50.73,50.82,1011660.0,46.0125,46.0488,45.9582,46.0397,1011660.0
2021-11-03 14:40:00,50.83,51.01,50.8,51.01,1019611.0,46.0488,46.2118,46.0216,46.2118,1019611.0
2021-11-03 14:50:00,51.01,51.12,50.99,51.08,4667288.0,46.2118,46.3115,46.1937,46.2753,4667288.0
2021-11-03 15:00:00,51.08,51.13,51.06,51.1,2106261.0,46.2753,46.3206,46.2571,46.2934,2106261.0
2021-11-03 15:10:00,51.1,51.11,51.06,51.08,817924.0,46.2934,46.3024,46.2571,46.2753,817924.0
2021-11-03 15:20:00,51.08,51.1,51.05,51.1,982737.0,46.2753,46.2934,46.2481,46.2934,982737.0
2021-11-03 15:30:00,51.1,51.13,51.09,51.12,363217.0,46.2934,46.3206,46.2843,46.3115,363217.0
2021-11-03 15:40:00,51.12,51.18,51.11,51.16,745703.0,46.3115,46.3658,46.3024,46.3477,745703.0
2021-11-03 15:50:00,51.16,51.17,51.1,51.12,2457392.0,46.3477,46.3568,46.2934,46.3115,2457392.0
2021-11-04 09:30:00,51.21,51.24,51.14,51.16,1542785.0,46.393,46.4202,46.3296,46.3477,1542785.0
2021-11-04 09:40:00,51.16,51.18,51.11,51.11,750295.0,46.3477,46.3658,46.3024,46.3024,750295.0
2021-11-04 09:50:00,51.11,51.18,51.09,51.16,657389.0,46.3024,46.3658,46.2843,46.3477,657389.0
2021-11-04 10:00:00,51.16,51.16,51.07,51.1,508200.0,46.3477,46.3477,46.2662,46.2934,508200.0
2021-11-04 10:10:00,51.1,51.17,51.1,51.14,786831.0,46.2934,46.3568,46.2934,46.3296,786831.0
2021-11-04 10:20:00,51.14,51.15,51.1,51.14,334734.0,46.3296,46.3387,46.2934,46.3296,334734.0
2021-11-04 10:30:00,51.14,51.2,51.12,51.13,338937.0,46.3296,46.384,46.3115,46.3206,338937.0
2021-11-04 10:40:00,51.13,51.14,51.07,51.1,345158.0,46.3206,46.3296,46.2662,46.2934,345158.0
2021-11-04 10:50:00,51.09,51.1,51.01,51.04,577414.0,46.2843,46.2934,46.2118,46.239,577414.0
2021-11-04 11:00:00,51.03,51.03,50.92,50.93,1037753.0,46.23,46.23,46.1303,46.1394,1037753.0
2021-11-04 11:10:00,50.93,50.96,50.9,50.92,363568.0,46.1394,46.1665,46.1122,46.1303,363568.0
2021-11-04 11:20:00,50.92,50.92,50.83,50.84,391912.0,46.1303,46.1303,46.0488,46.0578,391912.0
2021-11-04 11:30:00,50.84,50.87,50.83,50.85,570349.0,46.0578,46.085,46.0488,46.0669,570349.0
2021-11-04 11:40:00,50.86,50.87,50.81,50.81,512294.0,46.0759,46.085,46.0307,46.0307,512294.0
2021-11-04 11:50:00,50.81,50.9,50.8,50.89,926982.0,46.0307,46.1122,46.0216,46.1031,926982.0
2021-11-04 12:00:00,50.89,50.9,50.87,50.89,673430.0,46.1031,46.1122,46.085,46.1031,673430.0
2021-11-04 12:10:00,50.89,50.9,50.86,50.88,430516.0,46.1031,46.1122,46.0759,46.0941,430516.0
2021-11-04 12:20:00,50.89,50.9,50.86,50.87,196650.0,46.1031,46.1122,46.0759,46.085,196650.0
2021-11-04 12:30:00,50.87,50.91,50.85,50.88,403825.0,46.085,46.1212,46.0669,46.0941,403825.0
2021-11-04 12:40:00,50.87,50.89,50.85,50.86,251284.0,46.085,46.1031,46.0669,46.0759,251284.0
2021-11-04 12:50:00,50.87,50.88,50.85,50.86,155647.0,46.085,46.0941,46.0669,46.0759,155647.0
2021-11-04 13:00:00,50.86,50.86,50.82,50.86,262838.0,46.0759,46.0759,46.0397,46.0759,262838.0
2021-11-04 13:10:00,50.86,50.91,50.86,50.9,457664.0,46.0759,46.1212,46.0759,46.1122,457664.0
2021-11-04 13:20:00,50.9,50.91,50.85,50.87,147901.0,46.1122,46.1212,46.0669,46.085,147901.0
2021-11-04 13:30:00,50.87,50.9,50.86,50.87,162796.0,46.085,46.1122,46.0759,46.085,162796.0
2021-11-04 13:40:00,50.87,50.89,50.85,50.86,182029.0,46.085,46.1031,46.0669,46.0759,182029.0
2021-11-04 13:50:00,50.86,50.9,50.85,50.89,211103.0,46.0759,46.1122,46.0669,46.1031,211103.0
2021-11-04 14:00:00,50.89,50.91,50.86,50.91,384961.0,46.1031,46.1212,46.0759,46.1212,384961.0
2021-11-04 14:10:00,50.9,50.94,50.89,50.94,213417.0,46.1122,46.1484,46.1031,46.1484,213417.0
2021-11-04 14:20:00,50.94,50.96,50.93,50.94,237081.0,46.1484,46.1665,46.1394,46.1484,237081.0
2021-11-04 14:30:00,50.94,50.97,50.94,50.96,276055.0,46.1484,46.1756,46.1484,46.1665,276055.0
2021-11-04 14:40:00,50.96,50.97,50.94,50.94,189954.0,46.1665,46.1756,46.1484,46.1484,189954.0
2021-11-04 14:50:00,50.94,50.96,50.93,50.93,298612.0,46.1484,46.1665,46.1394,46.1394,298612.0
2021-11-04 15:00:00,50.93,50.94,50.91,50.92,846916.0,46.1394,46.1484,46.1212,46.1303,846916.0
2021-11-04 15:10:00,50.92,50.94,50.91,50.94,332588.0,46.1303,46.1484,46.1212,46.1484,332588.0
2021-11-04 15:20:00,50.94,50.95,50.93,50.93,275037.0,46.1484,46.1575,46.1394,46.1394,275037.0
2021-11-04 15:30:00,50.93,50.95,50.93,50.94,258571.0,46.1394,46.1575,46.1394,46.1484,258571.0
2021-11-04 15:40:00,50.94,50.96,50.91,50.95,450616.0,46.1484,46.1665,46.1212,46.1575,450616.0
2021-11-04 15:50:00,50.96,51.01,50.94,51.0,1996671.0,46.1665,46.2118,46.1484,46.2028,1996671.0
2021-11-05 09:30:00,51.16,51.18,51.01,51.03,1481371.0,46.3477,46.3658,46.2118,46.23,1481371.0
2021-11-05 09:40:00,51.03,51.09,51.03,51.05,831712.0,46.23,46.2843,46.23,46.2481,831712.0
2021-11-05 09:50:00,51.06,51.06,51.01,51.03,538278.0,46.2571,46.2571,46.2118,46.23,538278.0
2021-11-05 10:00:00,51.04,51.09,51.03,51.04,364594.0,46.239,46.2843,46.23,46.239,364594.0
2021-11-05 10:10:00,51.03,51.07,50.98,50.98,441050.0,46.23,46.2662,46.1847,46.1847,441050.0
2021-11-05 10:20:00,50.98,51.02,50.92,50.95,423328.0,46.1847,46.2209,46.1303,46.1575,423328.0
2021-11-05 10:30:00,50.95,50.97,50.9,50.93,527858.0,46.1575,46.1756,46.1122,46.1394,527858.0
2021-11-05 10:40:00,50.93,50.94,50.89,50.92,183559.0,46.1394,46.1484,46.1031,46.1303,183559.0
2021-11-05 10:50:00,50.93,50.95,50.87,50.93,505986.0,46.1394,46.1575,46.085,46.1394,505986.0
2021-11-05 11:00:00,50.92,50.96,50.91,50.96,515618.0,46.1303,46.1665,46.1212,46.1665,515618.0
2021-11-05 11:10:00,50.95,50.99,50.93,50.96,318659.0,46.1575,46.1937,46.1394,46.1665,318659.0
2021-11-05 11:20:00,50.96,50.98,50.95,50.96,490331.0,46.1665,46.1847,46.1575,46.1665,490331.0
2021-11-05 11:30:00,50.96,50.98,50.92,50.94,389240.0,46.1665,46.1847,46.1303,46.1484,389240.0
2021-11-05 11:40:00,50.94,50.98,50.92,50.98,217588.0,46.1484,46.1847,46.1303,46.1847,217588.0
2021-11-05 11:50:00,50.98,50.99,50.95,50.96,168832.0,46.1847,46.1937,46.1575,46.1665,168832.0
2021-11-05 12:00:00,50.96,50.97,50.94,50.94,272762.0,46.1665,46.1756,46.1484,46.1484,272762.0
2021-11-05 12:10:00,50.94,50.98,50.93,50.96,232495.0,46.1484,46.1847,46.1394,46.1665,232495.0
2021-11-05 12:20:00,50.96,50.98,50.95,50.97,203081.0,46.1665,46.1847,46.1575,46.1756,203081.0
2021-11-05 12:30:00,50.96,50.97,50.93,50.95,548128.0,46.1665,46.1756,46.1394,46.1575,548128.0
2021-11-05 12:40:00,50.96,50.97,50.92,50.94,242302.0,46.1665,46.1756,46.1303,46.1484,242302.0
2021-11-05 12:50:00,50.94,50.96,50.9,50.92,499383.0,46.1484,46.1665,46.1122,46.1303,499383.0
2021-11-05 13:00:00,50.92,50.93,50.89,50.9,240243.0,46.1303,46.1394,46.1031,46.1122,240243.0
2021-11-05 13:10:00,50.9,50.9,50.83,50.87,348100.0,46.1122,46.1122,46.0488,46.085,348100.0
2021-11-05 13:20:00,50.88,50.88,50.74,50.75,782973.0,46.0941,46.0941,45.9672,45.9763,782973.0
2021-11-05 13:30:00,50.75,50.84,50.75,50.84,713122.0,45.9763,46.0578,45.9763,46.0578,713122.0
2021-11-05 13:40:00,50.83,50.84,50.78,50.83,186902.0,46.0488,46.0578,46.0035,46.0488,186902.0
2021-11-05 13:50:00,50.83,50.92,50.82,50.92,1093646.0,46.0488,46.1303,46.0397,46.1303,1093646.0
2021-11-05 14:00:00,50.91,50.95,50.9,50.93,434343.0,46.1212,46.1575,46.1122,46.1394,434343.0
2021-11-05 14:10:00,50.94,50.95,50.92,50.94,212728.0,46.1484,46.1575,46.1303,46.1484,212728.0
2021-11-05 14:20:00,50.94,50.95,50.89,50.93,292712.0,46.1484,46.1575,46.1031,46.1394,292712.0
2021-11-05 14:30:00,50.93,50.93,50.9,50.92,218100.0,46.1394,46.1394,46.1122,46.1303,218100.0
2021-11-05 14:40:00,50.92,50.92,50.9,50.92,74316.0,46.1303,46.1303,46.1122,46.1303,74316.0
2021-11-05 14:50:00,50.91,50.93,50.91,50.91,79043.0,46.1212,46.1394,46.1212,46.1212,79043.0
2021-11-05 15:00:00,50.91,50.93,50.87,50.93,414108.0,46.1212,46.1394,46.085,46.1394,414108.0
2021-11-05 15:10:00,50.93,50.94,50.9,50.92,628058.0,46.1394,46.1484,46.1122,46.1303,628058.0
2021-11-05 15:20:00,50.92,50.93,50.89,50.91,335193.0,46.1303,46.1394,46.1031,46.1212,335193.0
2021-11-05 15:30:00,50.92,50.95,50.91,50.94,397607.0,46.1303,46.1575,46.1212,46.1484,397607.0
2021-11-05 15:40:00,50.94,50.95,50.92,50.92,332552.0,46.1484,46.1575,46.1303,46.1303,332552.0
2021-11-05 15:50:00,50.93,50.96,50.91,50.94,2109204.0,46.1394,46.1665,46.1212,46.1484,2109204.0
2021-11-08 09:30:00,51.28,51.35,51.22,51.34,2955694.0,46.4564,46.5199,46.4021,46.5108,2955694.0
2021-11-08 09:40:00,51.34,51.37,51.3,51.37,1956302.0,46.5108,46.538,46.4746,46.538,1956302.0
2021-11-08 09:50:00,51.37,51.38,51.27,51.29,1329217.0,46.538,46.547,46.4474,46.4655,1329217.0
2021-11-08 10:00:00,51.29,51.34,51.27,51.3,873721.0,46.4655,46.5108,46.4474,46.4746,873721.0
2021-11-08 10:10:00,51.3,51.35,51.29,51.34,543128.0,46.4746,46.5199,46.4655,46.5108,543128.0
2021-11-08 10:20:00,51.34,51.38,51.31,51.32,321100.0,46.5108,46.547,46.4836,46.4927,321100.0
2021-11-08 10:30:00,51.32,51.36,51.31,51.32,386892.0,46.4927,46.5289,46.4836,46.4927,386892.0
2021-11-08 10:40:00,51.32,51.33,51.26,51.3,691552.0,46.4927,46.5017,46.4383,46.4746,691552.0
2021-11-08 10:50:00,51.3,51.31,51.28,51.3,509896.0,46.4746,46.4836,46.4564,46.4746,509896.0
2021-11-08 11:00:00,51.3,51.34,51.28,51.32,322034.0,46.4746,46.5108,46.4564,46.4927,322034.0
2021-11-08 11:10:00,51.32,51.34,51.3,51.33,317363.0,46.4927,46.5108,46.4746,46.5017,317363.0
2021-11-08 11:20:00,51.33,51.35,51.31,51.33,220150.0,46.5017,46.5199,46.4836,46.5017,220150.0
2021-11-08 11:30:00,51.33,51.35,51.3,51.33,208949.0,46.5017,46.5199,46.4746,46.5017,208949.0
2021-11-08 11:40:00,51.33,51.34,51.31,51.32,109129.0,46.5017,46.5108,46.4836,46.4927,109129.0
2021-11-08 11:50:00,51.32,51.36,51.29,51.35,296023.0,46.4927,46.5289,46.4655,46.5199,296023.0
2021-11-08 12:00:00,51.35,51.37,51.32,51.35,352392.0,46.5199,46.538,46.4927,46.5199,352392.0
2021-11-08 12:10:00,51.36,51.37,51.35,51.36,489744.0,46.5289,46.538,46.5199,46.5289,489744.0
2021-11-08 12:20:00,51.36,51.38,51.35,51.37,279831.0,46.5289,46.547,46.5199,46.538,279831.0
2021-11-08 12:30:00,51.37,51.41,51.36,51.39,306337.0,46.538,46.5742,46.5289,46.5561,306337.0
2021-11-08 12:40:00,51.39,51.42,51.38,51.39,204875.0,46.5561,46.5833,46.547,46.5561,204875.0
2021-11-08 12:50:00,51.4,51.4,51.37,51.39,205590.0,46.5652,46.5652,46.538,46.5561,205590.0
2021-11-08 13:00:00,51.39,51.41,51.38,51.41,247240.0,46.5561,46.5742,46.547,46.5742,247240.0
2021-11-08 13:10:00,51.41,51.42,51.39,51.42,363160.0,46.5742,46.5833,46.5561,46.5833,363160.0
2021-11-08 13:20:00,51.42,51.43,51.39,51.4,153955.0,46.5833,46.5923,46.5561,46.5652,153955.0
2021-11-08 13:30:00,51.4,51.42,51.38,51.4,119468.0,46.5652,46.5833,46.547,46.5652,119468.0
2021-11-08 13:40:00,51.4,51.42,51.4,51.41,122842.0,46.5652,46.5833,46.5652,46.5742,122842.0
2021-11-08 13:50:00,51.4,51.41,51.39,51.41,215277.0,46.5652,46.5742,46.5561,46.5742,215277.0
2021-11-08 14:00:00,51.41,51.44,51.41,51.42,205870.0,46.5742,46.6014,46.5742,46.5833,205870.0
2021-11-08 14:10:00,51.42,51.45,51.4,51.44,231424.0,46.5833,46.6105,46.5652,46.6014,231424.0
2021-11-08 14:20:00,51.44,51.44,51.39,51.39,212757.0,46.6014,46.6014,46.5561,46.5561,212757.0
2021-11-08 14:30:00,51.4,51.41,51.38,51.4,313153.0,46.5652,46.5742,46.547,46.5652,313153.0
2021-11-08 14:40:00,51.4,51.42,51.39,51.4,216216.0,46.5652,46.5833,46.5561,46.5652,216216.0
2021-11-08 14:50:00,51.4,51.44,51.39,51.44,150929.0,46.5652,46.6014,46.5561,46.6014,150929.0
2021-11-08 15:00:00,51.44,51.44,51.4,51.42,142371.0,46.6014,46.6014,46.5652,46.5833,142371.0
2021-11-08 15:10:00,51.41,51.44,51.41,51.44,161207.0,46.5742,46.6014,46.5742,46.6014,161207.0
2021-11-08 15:20:00,51.44,51.44,51.4,51.42,188323.0,46.6014,46.6014,46.5652,46.5833,188323.0
2021-11-08 15:30:00,51.42,51.44,51.42,51.44,237147.0,46.5833,46.6014,46.5833,46.6014,237147.0
2021-11-08 15:40:00,51.44,51.44,51.38,51.39,469811.0,46.6014,46.6014,46.547,46.5561,469811.0
2021-11-08 15:50:00,51.39,51.43,51.39,51.4,3149472.0,46.5561,46.5923,46.5561,46.5652,3149472.0
2021-11-09 09:30:00,51.42,51.53,51.39,51.52,838545.0,46.5833,46.6829,46.5561,46.6739,838545.0
2021-11-09 09:40:00,51.52,51.58,51.41,51.43,1017638.0,46.6739,46.7282,46.5742,46.5923,1017638.0
2021-11-09 09:50:00,51.42,51.44,51.17,51.18,1336541.0,46.5833,46.6014,46.3568,46.3658,1336541.0
2021-11-09 10:00:00,51.18,51.24,51.1,51.11,2598595.0,46.3658,46.4202,46.2934,46.3024,2598595.0
2021-11-09 10:10:00,51.1,51.25,51.1,51.21,1321506.0,46.2934,46.4293,46.2934,46.393,1321506.0
2021-11-09 10:20:00,51.22,51.29,51.19,51.25,506469.0,46.4021,46.4655,46.3749,46.4293,506469.0
2021-11-09 10:30:00,51.25,51.3,51.24,51.28,533289.0,46.4293,46.4746,46.4202,46.4564,533289.0
2021-11-09 10:40:00,51.28,51.35,51.27,51.29,1144057.0,46.4564,46.5199,46.4474,46.4655,1144057.0
2021-11-09 10:50:00,51.29,51.31,51.26,51.26,963086.0,46.4655,46.4836,46.4383,46.4383,963086.0
2021-11-09 11:00:00,51.26,51.31,51.25,51.25,369734.0,46.4383,46.4836,46.4293,46.4293,369734.0
2021-11-09 11:10:00,51.25,51.26,51.17,51.23,579346.0,46.4293,46.4383,46.3568,46.4111,579346.0
2021-11-09 11:20:00,51.24,51.27,51.16,51.18,639043.0,46.4202,46.4474,46.3477,46.3658,639043.0
2021-11-09 11:30:00,51.19,51.22,51.18,51.19,287643.0,46.3749,46.4021,46.3658,46.3749,287643.0
2021-11-09 11:40:00,51.2,51.28,51.19,51.23,1219225.0,46.384,46.4564,46.3749,46.4111,1219225.0
2021-11-09 11:50:00,51.24,51.24,51.16,51.17,447231.0,46.4202,46.4202,46.3477,46.3568,447231.0
2021-11-09 12:00:00,51.17,51.17,51.11,51.15,623130.0,46.3568,46.3568,46.3024,46.3387,623130.0
2021-11-09 12:10:00,51.15,51.19,51.13,51.14,421454.0,46.3387,46.3749,46.3206,46.3296,421454.0
2021-11-09 12:20:00,51.14,51.21,51.13,51.16,688161.0,46.3296,46.393,46.3206,46.3477,688161.0
2021-11-09 12:30:00,51.16,51.21,51.15,51.2,201661.0,46.3477,46.393,46.3387,46.384,201661.0
2021-11-09 12:40:00,51.2,51.21,51.17,51.2,282635.0,46.384,46.393,46.3568,46.384,282635.0
2021-11-09 12:50:00,51.21,51.25,51.2,51.21,529618.0,46.393,46.4293,46.384,46.393,529618.0
2021-11-09 13:00:00,51.21,51.26,51.2,51.26,468815.0,46.393,46.4383,46.384,46.4383,468815.0
2021-11-09 13:10:00,51.25,51.26,51.23,51.25,409620.0,46.4293,46.4383,46.4111,46.4293,409620.0
2021-11-09 13:20:00,51.25,51.25,51.18,51.19,270388.0,46.4293,46.4293,46.3658,46.3749,270388.0
2021-11-09 13:30:00,51.19,51.21,51.17,51.18,284978.0,46.3749,46.393,46.3568,46.3658,284978.0
2021-11-09 13:40:00,51.18,51.2,51.15,51.16,243816.0,46.3658,46.384,46.3387,46.3477,243816.0
2021-11-09 13:50:00,51.16,51.17,51.12,51.15,366244.0,46.3477,46.3568,46.3115,46.3387,366244.0
2021-11-09 14:00:00,51.15,51.17,51.13,51.15,203327.0,46.3387,46.3568,46.3206,46.3387,203327.0
2021-11-09 14:10:00,51.15,51.18,51.13,51.18,195306.0,46.3387,46.3658,46.3206,46.3658,195306.0
2021-11-09 14:20:00,51.18,51.22,51.17,51.19,248414.0,46.3658,46.4021,46.3568,46.3749,248414.0
2021-11-09 14:30:00,51.19,51.21,51.19,51.21,110528.0,46.3749,46.393,46.3749,46.393,110528.0
2021-11-09 14:40:00,51.21,51.22,51.17,51.18,165335.0,46.393,46.4021,46.3568,46.3658,165335.0
2021-11-09 14:50:00,51.18,51.22,51.17,51.22,427432.0,46.3658,46.4021,46.3568,46.4021,427432.0
2021-11-09 15:00:00,51.21,51.22,51.18,51.21,455463.0,46.393,46.4021,46.3658,46.393,455463.0
2021-11-09 15:10:00,51.21,51.22,51.17,51.18,169666.0,46.393,46.4021,46.3568,46.3658,169666.0
2021-11-09 15:20:00,51.18,51.2,51.16,51.16,278224.0,46.3658,46.384,46.3477,46.3477,278224.0
2021-11-09 15:30:00,51.17,51.22,51.16,51.21,404893.0,46.3568,46.4021,46.3477,46.393,404893.0
2021-11-09 15:40:00,51.21,51.25,51.2,51.21,1318568.0,46.393,46.4293,46.384,46.393,1318568.0
2021-11-09 15:50:00,51.21,51.24,51.18,51.18,2234755.0,46.393,46.4202,46.3658,46.3658,2234755.0
2021-11-10 09:30:00,51.3,51.43,51.25,51.43,1836341.0,46.4746,46.5923,46.4293,46.5923,1836341.0
2021-11-10 09:40:00,51.44,51.48,51.4,51.46,1555631.0,46.6014,46.6376,46.5652,46.6195,1555631.0
2021-11-10 09:50:00,51.46,51.52,51.38,51.52,1061480.0,46.6195,46.6739,46.547,46.6739,1061480.0
2021-11-10 10:00:00,51.52,51.53,51.47,51.48,579905.0,46.6739,46.6829,46.6286,46.6376,579905.0
2021-11-10 10:10:00,51.48,51.49,51.41,51.48,734096.0,46.6376,46.6467,46.5742,46.6376,734096.0
2021-11-10 10:20:00,51.49,51.51,51.43,51.43,624932.0,46.6467,46.6648,46.5923,46.5923,624932.0
2021-11-10 10:30:00,51.43,51.44,51.37,51.44,669334.0,46.5923,46.6014,46.538,46.6014,669334.0
2021-11-10 10:40:00,51.44,51.46,51.4,51.43,543498.0,46.6014,46.6195,46.5652,46.5923,543498.0
2021-11-10 10:50:00,51.44,51.47,51.42,51.44,586780.0,46.6014,46.6286,46.5833,46.6014,586780.0
2021-11-10 11:00:00,51.45,51.48,51.42,51.44,366223.0,46.6105,46.6376,46.5833,46.6014,366223.0
2021-11-10 11:10:00,51.44,51.48,51.43,51.47,184109.0,46.6014,46.6376,46.5923,46.6286,184109.0
2021-11-10 11:20:00,51.48,51.49,51.4,51.4,296978.0,46.6376,46.6467,46.5652,46.5652,296978.0
2021-11-10 11:30:00,51.41,51.42,51.37,51.39,320229.0,46.5742,46.5833,46.538,46.5561,320229.0
2021-11-10 11:40:00,51.4,51.44,51.37,51.43,566777.0,46.5652,46.6014,46.538,46.5923,566777.0
2021-11-10 11:50:00,51.44,51.45,51.4,51.41,1448416.0,46.6014,46.6105,46.5652,46.5742,1448416.0
2021-11-10 12:00:00,51.41,51.42,51.38,51.39,1438870.0,46.5742,46.5833,46.547,46.5561,1438870.0
2021-11-10 12:10:00,51.38,51.41,51.33,51.34,831249.0,46.547,46.5742,46.5017,46.5108,831249.0
2021-11-10 12:20:00,51.34,51.36,51.32,51.33,165501.0,46.5108,46.5289,46.4927,46.5017,165501.0
2021-11-10 12:30:00,51.33,51.35,51.31,51.33,207343.0,46.5017,46.5199,46.4836,46.5017,207343.0
2021-11-10 12:40:00,51.33,51.33,51.23,51.26,1131269.0,46.5017,46.5017,46.4111,46.4383,1131269.0
2021-11-10 12:50:00,51.26,51.33,51.25,51.33,731215.0,46.4383,46.5017,46.4293,46.5017,731215.0
2021-11-10 13:00:00,51.33,51.34,51.15,51.19,947303.0,46.5017,46.5108,46.3387,46.3749,947303.0
2021-11-10 13:10:00,51.19,51.23,51.14,51.17,440655.0,46.3749,46.4111,46.3296,46.3568,440655.0
2021-11-10 13:20:00,51.18,51.2,51.12,51.2,460221.0,46.3658,46.384,46.3115,46.384,460221.0
2021-11-10 13:30:00,51.2,51.22,51.13,51.13,411834.0,46.384,46.4021,46.3206,46.3206,411834.0
2021-11-10 13:40:00,51.13,51.14,51.08,51.08,333412.0,46.3206,46.3296,46.2753,46.2753,333412.0
2021-11-10 13:50:00,51.07,51.1,51.04,51.08,308470.0,46.2662,46.2934,46.239,46.2753,308470.0
2021-11-10 14:00:00,51.08,51.09,51.0,51.03,354954.0,46.2753,46.2843,46.2028,46.23,354954.0
2021-11-10 14:10:00,51.03,51.06,51.0,51.02,767422.0,46.23,46.2571,46.2028,46.2209,767422.0
2021-11-10 14:20:00,51.01,51.03,50.92,50.93,664554.0,46.2118,46.23,46.1303,46.1394,664554.0
2021-11-10 14:30:00,50.93,50.97,50.91,50.93,947171.0,46.1394,46.1756,46.1212,46.1394,947171.0
2021-11-10 14:40:00,50.93,50.95,50.86,50.95,1228018.0,46.1394,46.1575,46.0759,46.1575,1228018.0
2021-11-10 14:50:00,50.95,50.98,50.89,50.9,1556522.0,46.1575,46.1847,46.1031,46.1122,1556522.0
2021-11-10 15:00:00,50.89,50.98,50.89,50.96,762837.0,46.1031,46.1847,46.1031,46.1665,762837.0
2021-11-10 15:10:00,50.96,51.06,50.96,51.05,767244.0,46.1665,46.2571,46.1665,46.2481,767244.0
2021-11-10 15:20:00,51.05,51.07,51.0,51.02,569771.0,46.2481,46.2662,46.2028,46.2209,569771.0
2021-11-10 15:30:00,51.03,51.04,50.98,51.01,733258.0,46.23,46.239,46.1847,46.2118,733258.0
2021-11-10 15:40:00,51.01,51.03,50.97,51.0,1304978.0,46.2118,46.23,46.1756,46.2028,1304978.0
2021-11-10 15:50:00,51.0,51.06,50.99,51.0,3727408.0,46.2028,46.2571,46.1937,46.2028,3727408.0
2021-11-11 09:30:00,51.65,51.77,51.64,51.68,2786337.0,46.7916,46.9004,46.7826,46.8188,2786337.0
2021-11-11 09:40:00,51.67,51.81,51.67,51.8,2692560.0,46.8098,46.9366,46.8098,46.9275,2692560.0
2021-11-11 09:50:00,51.8,51.87,51.77,51.8,1720871.0,46.9275,46.9909,46.9004,46.9275,1720871.0
2021-11-11 10:00:00,51.8,51.84,51.76,51.8,1098829.0,46.9275,46.9638,46.8913,46.9275,1098829.0
2021-11-11 10:10:00,51.8,51.89,51.8,51.87,735334.0,46.9275,47.0091,46.9275,46.9909,735334.0
2021-11-11 10:20:00,51.86,51.88,51.74,51.75,2911882.0,46.9819,47.0,46.8732,46.8822,2911882.0
2021-11-11 10:30:00,51.76,51.83,51.75,51.81,1434801.0,46.8913,46.9547,46.8822,46.9366,1434801.0
2021-11-11 10:40:00,51.82,51.92,51.8,51.91,1954513.0,46.9456,47.0362,46.9275,47.0272,1954513.0
2021-11-11 10:50:00,51.91,51.97,51.9,51.97,3980866.0,47.0272,47.0815,47.0181,47.0815,3980866.0
2021-11-11 11:00:00,51.97,52.0,51.95,51.96,3249635.0,47.0815,47.1087,47.0634,47.0725,3249635.0
2021-11-11 11:10:00,51.97,51.97,51.94,51.96,2181298.0,47.0815,47.0815,47.0544,47.0725,2181298.0
2021-11-11 11:20:00,51.96,51.99,51.94,51.95,569364.0,47.0725,47.0997,47.0544,47.0634,569364.0
2021-11-11 11:30:00,51.95,51.99,51.92,51.98,1112331.0,47.0634,47.0997,47.0362,47.0906,1112331.0
2021-11-11 11:40:00,51.98,51.99,51.96,51.97,726688.0,47.0906,47.0997,47.0725,47.0815,726688.0
2021-11-11 11:50:00,51.98,51.98,51.95,51.97,1261132.0,47.0906,47.0906,47.0634,47.0815,1261132.0
2021-11-11 12:00:00,51.97,51.98,51.93,51.94,2321191.0,47.0815,47.0906,47.0453,47.0544,2321191.0
2021-11-11 12:10:00,51.94,51.97,51.91,51.92,637730.0,47.0544,47.0815,47.0272,47.0362,637730.0
2021-11-11 12:20:00,51.93,51.95,51.9,51.92,674322.0,47.0453,47.0634,47.0181,47.0362,674322.0
2021-11-11 12:30:00,51.91,51.97,51.9,51.96,375806.0,47.0272,47.0815,47.0181,47.0725,375806.0
2021-11-11 12:40:00,51.96,51.97,51.94,51.95,341714.0,47.0725,47.0815,47.0544,47.0634,341714.0
2021-11-11 12:50:00,51.96,51.97,51.93,51.93,447298.0,47.0725,47.0815,47.0453,47.0453,447298.0
2021-11-11 13:00:00,51.94,51.94,51.89,51.91,427435.0,47.0544,47.0544,47.0091,47.0272,427435.0
2021-11-11 13:10:00,51.9,51.92,51.89,51.91,381004.0,47.0181,47.0362,47.0091,47.0272,381004.0
2021-11-11 13:20:00,51.91,51.93,51.87,51.88,766197.0,47.0272,47.0453,46.9909,47.0,766197.0
2021-11-11 13:30:00,51.89,51.91,51.88,51.89,487279.0,47.0091,47.0272,47.0,47.0091,487279.0
2021-11-11 13:40:00,51.9,51.91,51.87,51.9,747645.0,47.0181,47.0272,46.9909,47.0181,747645.0
2021-11-11 13:50:00,51.91,51.91,51.88,51.89,554838.0,47.0272,47.0272,47.0,47.0091,554838.0
2021-11-11 14:00:00,51.89,51.91,51.86,51.9,821582.0,47.0091,47.0272,46.9819,47.0181,821582.0
2021-11-11 14:10:00,51.9,51.9,51.87,51.87,332730.0,47.0181,47.0181,46.9909,46.9909,332730.0
2021-11-11 14:20:00,51.88,51.89,51.86,51.88,338655.0,47.0,47.0091,46.9819,47.0,338655.0
2021-11-11 14:30:00,51.89,51.9,51.85,51.88,410955.0,47.0091,47.0181,46.9728,47.0,410955.0
2021-11-11 14:40:00,51.89,51.9,51.87,51.88,390721.0,47.0091,47.0181,46.9909,47.0,390721.0
2021-11-11 14:50:00,51.87,51.89,51.85,51.87,366843.0,46.9909,47.0091,46.9728,46.9909,366843.0
2021-11-11 15:00:00,51.86,51.87,51.83,51.85,296770.0,46.9819,46.9909,46.9547,46.9728,296770.0
2021-11-11 15:10:00,51.85,51.85,51.8,51.84,713443.0,46.9728,46.9728,46.9275,46.9638,713443.0
2021-11-11 15:20:00,51.85,51.85,51.82,51.84,494260.0,46.9728,46.9728,46.9456,46.9638,494260.0
2021-11-11 15:30:00,51.85,51.85,51.82,51.84,508796.0,46.9728,46.9728,46.9456,46.9638,508796.0
2021-11-11 15:40:00,51.84,51.88,51.83,51.86,1365045.0,46.9638,47.0,46.9547,46.9819,1365045.0
2021-11-11 15:50:00,51.85,51.88,51.84,51.87,4065645.0,46.9728,47.0,46.9638,46.9909,4065645.0
2021-11-12 09:30:00,51.85,51.9,51.8,51.8,2910786.0,46.9728,47.0181,46.9275,46.9275,2910786.0
2021-11-12 09:40:00,51.81,51.86,51.78,51.79,681109.0,46.9366,46.9819,46.9094,46.9185,681109.0
2021-11-12 09:50:00,51.79,51.85,51.78,51.82,572083.0,46.9185,46.9728,46.9094,46.9456,572083.0
2021-11-12 10:00:00,51.82,51.9,51.81,51.88,692860.0,46.9456,47.0181,46.9366,47.0,692860.0
2021-11-12 10:10:00,51.87,51.93,51.86,51.93,937738.0,46.9909,47.0453,46.9819,47.0453,937738.0
2021-11-12 10:20:00,51.94,51.95,51.9,51.91,767887.0,47.0544,47.0634,47.0181,47.0272,767887.0
2021-11-12 10:30:00,51.92,51.93,51.86,51.88,648693.0,47.0362,47.0453,46.9819,47.0,648693.0
2021-11-12 10:40:00,51.87,51.92,51.87,51.91,750902.0,46.9909,47.0362,46.9909,47.0272,750902.0
2021-11-12 10:50:00,51.91,51.95,51.9,51.95,573312.0,47.0272,47.0634,47.0181,47.0634,573312.0
2021-11-12 11:00:00,51.95,51.99,51.93,51.98,1150253.0,47.0634,47.0997,47.0453,47.0906,1150253.0
2021-11-12 11:10:00,51.98,52.0,51.95,52.0,745129.0,47.0906,47.1087,47.0634,47.1087,745129.0
2021-11-12 11:20:00,51.99,52.02,51.96,52.02,3505829.0,47.0997,47.1268,47.0725,47.1268,3505829.0
2021-11-12 11:30:00,52.02,52.04,51.98,52.03,752901.0,47.1268,47.145,47.0906,47.1359,752901.0
2021-11-12 11:40:00,52.03,52.04,51.99,52.0,449040.0,47.1359,47.145,47.0997,47.1087,449040.0
2021-11-12 11:50:00,52.0,52.06,51.99,52.05,1157751.0,47.1087,47.1631,47.0997,47.154,1157751.0
2021-11-12 12:00:00,52.05,52.06,52.01,52.01,616832.0,47.154,47.1631,47.1178,47.1178,616832.0
2021-11-12 12:10:00,52.02,52.05,52.01,52.04,607906.0,47.1268,47.154,47.1178,47.145,607906.0
2021-11-12 12:20:00,52.03,52.04,51.99,52.01,355304.0,47.1359,47.145,47.0997,47.1178,355304.0
2021-11-12 12:30:00,52.01,52.02,51.97,52.0,445273.0,47.1178,47.1268,47.0815,47.1087,445273.0
2021-11-12 12:40:00,52.0,52.02,51.97,51.98,812233.0,47.1087,47.1268,47.0815,47.0906,812233.0
2021-11-12 12:50:00,51.98,51.99,51.95,51.97,384406.0,47.0906,47.0997,47.0634,47.0815,384406.0
2021-11-12 13:00:00,51.97,51.97,51.93,51.95,756436.0,47.0815,47.0815,47.0453,47.0634,756436.0
2021-11-12 13:10:00,51.96,51.97,51.94,51.97,331904.0,47.0725,47.0815,47.0544,47.0815,331904.0
2021-11-12 13:20:00,51.97,51.97,51.94,51.95,418165.0,47.0815,47.0815,47.0544,47.0634,418165.0
2021-11-12 13:30:00,51.96,51.99,51.95,51.98,229846.0,47.0725,47.0997,47.0634,47.0906,229846.0
2021-11-12 13:40:00,51.98,51.99,51.95,51.96,577482.0,47.0906,47.0997,47.0634,47.0725,577482.0
2021-11-12 13:50:00,51.96,51.99,51.95,51.98,278882.0,47.0725,47.0997,47.0634,47.0906,278882.0
2021-11-12 14:00:00,51.98,51.99,51.96,51.97,154611.0,47.0906,47.0997,47.0725,47.0815,154611.0
2021-11-12 14:10:00,51.97,52.0,51.96,51.98,191542.0,47.0815,47.1087,47.0725,47.0906,191542.0
2021-11-12 14:20:00,51.99,51.99,51.96,51.96,161976.0,47.0997,47.0997,47.0725,47.0725,161976.0
2021-11-12 14:30:00,51.97,51.97,51.93,51.96,269412.0,47.0815,47.0815,47.0453,47.0725,269412.0
2021-11-12 14:40:00,51.96,51.97,51.95,51.96,211124.0,47.0725,47.0815,47.0634,47.0725,211124.0
2021-11-12 14:50:00,51.96,51.98,51.96,51.96,235872.0,47.0725,47.0906,47.0725,47.0725,235872.0
2021-11-12 15:00:00,51.96,51.98,51.95,51.97,222722.0,47.0725,47.0906,47.0634,47.0815,222722.0
2021-11-12 15:10:00,51.97,51.99,51.97,51.99,300827.0,47.0815,47.0997,47.0815,47.0997,300827.0
2021-11-12 15:20:00,51.99,52.01,51.98,51.98,451190.0,47.0997,47.1178,47.0906,47.0906,451190.0
2021-11-12 15:30:00,51.98,52.01,51.98,51.99,484823.0,47.0906,47.1178,47.0906,47.0997,484823.0
2021-11-12 15:40:00,52.0,52.02,51.98,51.98,936465.0,47.1087,47.1268,47.0906,47.0906,936465.0
2021-11-12 15:50:00,51.99,52.02,51.98,52.01,2676997.0,47.0997,47.1268,47.0906,47.1178,2676997.0
2021-11-15 09:30:00,52.12,52.14,51.99,51.99,1016775.0,47.2174,47.2355,47.0997,47.0997,1016775.0
2021-11-15 09:40:00,51.99,52.01,51.94,51.95,555161.0,47.0997,47.1178,47.0544,47.0634,555161.0
2021-11-15 09:50:00,51.95,52.06,51.92,52.05,388871.0,47.0634,47.1631,47.0362,47.154,388871.0
2021-11-15 10:00:00,52.06,52.07,51.99,52.0,335137.0,47.1631,47.1721,47.0997,47.1087,335137.0
2021-11-15 10:10:00,52.0,52.02,51.98,51.98,279932.0,47.1087,47.1268,47.0906,47.0906,279932.0
2021-11-15 10:20:00,51.98,52.02,51.94,51.94,453192.0,47.0906,47.1268,47.0544,47.0544,453192.0
2021-11-15 10:30:00,51.94,51.95,51.9,51.91,455292.0,47.0544,47.0634,47.0181,47.0272,455292.0
2021-11-15 10:40:00,51.91,51.98,51.89,51.98,342748.0,47.0272,47.0906,47.0091,47.0906,342748.0
2021-11-15 10:50:00,51.98,52.0,51.97,51.98,202086.0,47.0906,47.1087,47.0815,47.0906,202086.0
2021-11-15 11:00:00,51.98,52.0,51.97,51.99,261794.0,47.0906,47.1087,47.0815,47.0997,261794.0
2021-11-15 11:10:00,51.99,51.99,51.93,51.94,416503.0,47.0997,47.0997,47.0453,47.0544,416503.0
2021-11-15 11:20:00,51.94,51.95,51.91,51.91,535060.0,47.0544,47.0634,47.0272,47.0272,535060.0
2021-11-15 11:30:00,51.92,51.95,51.89,51.91,223040.0,47.0362,47.0634,47.0091,47.0272,223040.0
2021-11-15 11:40:00,51.91,51.92,51.81,51.87,884147.0,47.0272,47.0362,46.9366,46.9909,884147.0
2021-11-15 11:50:00,51.87,51.87,51.82,51.87,1109862.0,46.9909,46.9909,46.9456,46.9909,1109862.0
2021-11-15 12:00:00,51.87,51.89,51.85,51.87,386067.0,46.9909,47.0091,46.9728,46.9909,386067.0
2021-11-15 12:10:00,51.86,51.88,51.83,51.84,131058.0,46.9819,47.0,46.9547,46.9638,131058.0
2021-11-15 12:20:00,51.84,51.85,51.8,51.82,520300.0,46.9638,46.9728,46.9275,46.9456,520300.0
2021-11-15 12:30:00,51.82,51.86,51.82,51.85,235146.0,46.9456,46.9819,46.9456,46.9728,235146.0
2021-11-15 12:40:00,51.86,51.87,51.83,51.85,327475.0,46.9819,46.9909,46.9547,46.9728,327475.0
2021-11-15 12:50:00,51.85,51.86,51.84,51.85,155092.0,46.9728,46.9819,46.9638,46.9728,155092.0
2021-11-15 13:00:00,51.85,51.86,51.83,51.84,180794.0,46.9728,46.9819,46.9547,46.9638,180794.0
2021-11-15 13:10:00,51.84,51.86,51.83,51.84,164130.0,46.9638,46.9819,46.9547,46.9638,164130.0
2021-11-15 13:20:00,51.84,51.85,51.81,51.82,968575.0,46.9638,46.9728,46.9366,46.9456,968575.0
2021-11-15 13:30:00,51.82,51.84,51.81,51.83,186305.0,46.9456,46.9638,46.9366,46.9547,186305.0
2021-11-15 13:40:00,51.83,51.85,51.82,51.85,100033.0,46.9547,46.9728,46.9456,46.9728,100033.0
2021-11-15 13:50:00,51.85,51.85,51.83,51.84,203884.0,46.9728,46.9728,46.9547,46.9638,203884.0
2021-11-15 14:00:00,51.84,51.86,51.83,51.86,233378.0,46.9638,46.9819,46.9547,46.9819,233378.0
2021-11-15 14:10:00,51.86,51.87,51.84,51.85,177932.0,46.9819,46.9909,46.9638,46.9728,177932.0
2021-11-15 14:20:00,51.85,51.87,51.84,51.87,307319.0,46.9728,46.9909,46.9638,46.9909,307319.0
2021-11-15 14:30:00,51.87,51.9,51.86,51.9,177762.0,46.9909,47.0181,46.9819,47.0181,177762.0
2021-11-15 14:40:00,51.9,51.94,51.9,51.93,394014.0,47.0181,47.0544,47.0181,47.0453,394014.0
2021-11-15 14:50:00,51.93,51.94,51.9,51.91,297078.0,47.0453,47.0544,47.0181,47.0272,297078.0
2021-11-15 15:00:00,51.91,51.92,51.88,51.89,390966.0,47.0272,47.0362,47.0,47.0091,390966.0
2021-11-15 15:10:00,51.89,51.94,51.89,51.93,272472.0,47.0091,47.0544,47.0091,47.0453,272472.0
2021-11-15 15:20:00,51.93,51.94,51.9,51.93,349276.0,47.0453,47.0544,47.0181,47.0453,349276.0
2021-11-15 15:30:00,51.93,51.93,51.88,51.9,456421.0,47.0453,47.0453,47.0,47.0181,456421.0
2021-11-15 15:40:00,51.89,51.9,51.85,51.86,2333031.0,47.0091,47.0181,46.9728,46.9819,2333031.0
2021-11-15 15:50:00,51.85,51.86,51.78,51.84,9750824.0,46.9728,46.9819,46.9094,46.9638,9750824.0
2021-11-16 09:30:00,51.91,52.01,51.86,51.94,2037943.0,47.0272,47.1178,46.9819,47.0544,2037943.0
2021-11-16 09:40:00,51.94,51.97,51.88,51.9,1441622.0,47.0544,47.0815,47.0,47.0181,1441622.0
2021-11-16 09:50:00,51.9,51.9,51.82,51.83,855333.0,47.0181,47.0181,46.9456,46.9547,855333.0
2021-11-16 10:00:00,51.82,51.85,51.78,51.81,848383.0,46.9456,46.9728,46.9094,46.9366,848383.0
2021-11-16 10:10:00,51.81,51.84,51.78,51.81,736359.0,46.9366,46.9638,46.9094,46.9366,736359.0
2021-11-16 10:20:00,51.81,51.81,51.77,51.77,514788.0,46.9366,46.9366,46.9004,46.9004,514788.0
2021-11-16 10:30:00,51.77,51.83,51.76,51.8,851568.0,46.9004,46.9547,46.8913,46.9275,851568.0
2021-11-16 10:40:00,51.81,51.81,51.73,51.75,1156102.0,46.9366,46.9366,46.8641,46.8822,1156102.0
2021-11-16 10:50:00,51.75,51.76,51.71,51.76,1447572.0,46.8822,46.8913,46.846,46.8913,1447572.0
2021-11-16 11:00:00,51.77,51.83,51.77,51.83,446033.0,46.9004,46.9547,46.9004,46.9547,446033.0
2021-11-16 11:10:00,51.83,51.92,51.83,51.89,416224.0,46.9547,47.0362,46.9547,47.0091,416224.0
2021-11-16 11:20:00,51.89,51.9,51.87,51.89,160737.0,47.0091,47.0181,46.9909,47.0091,160737.0
2021-11-16 11:30:00,51.89,51.92,51.87,51.89,543410.0,47.0091,47.0362,46.9909,47.0091,543410.0
2021-11-16 11:40:00,51.89,51.9,51.87,51.88,279617.0,47.0091,47.0181,46.9909,47.0,279617.0
2021-11-16 11:50:00,51.88,51.92,51.87,51.91,256245.0,47.0,47.0362,46.9909,47.0272,256245.0
2021-11-16 12:00:00,51.91,51.94,51.89,51.93,405504.0,47.0272,47.0544,47.0091,47.0453,405504.0
2021-11-16 12:10:00,51.93,51.96,51.9,51.91,567114.0,47.0453,47.0725,47.0181,47.0272,567114.0
2021-11-16 12:20:00,51.91,51.92,51.88,51.91,456886.0,47.0272,47.0362,47.0,47.0272,456886.0
2021-11-16 12:30:00,51.91,51.93,51.89,51.92,381079.0,47.0272,47.0453,47.0091,47.0362,381079.0
2021-11-16 12:40:00,51.91,51.95,51.91,51.95,311029.0,47.0272,47.0634,47.0272,47.0634,311029.0
2021-11-16 12:50:00,51.95,51.97,51.93,51.97,250206.0,47.0634,47.0815,47.0453,47.0815,250206.0
2021-11-16 13:00:00,51.97,51.98,51.94,51.96,254614.0,47.0815,47.0906,47.0544,47.0725,254614.0
2021-11-16 13:10:00,51.95,51.97,51.94,51.94,148177.0,47.0634,47.0815,47.0544,47.0544,148177.0
2021-11-16 13:20:00,51.94,51.96,51.93,51.94,139824.0,47.0544,47.0725,47.0453,47.0544,139824.0
2021-11-16 13:30:00,51.95,51.95,51.91,51.92,328297.0,47.0634,47.0634,47.0272,47.0362,328297.0
2021-11-16 13:40:00,51.91,51.92,51.89,51.91,171483.0,47.0272,47.0362,47.0091,47.0272,171483.0
2021-11-16 13:50:00,51.91,51.91,51.88,51.89,201743.0,47.0272,47.0272,47.0,47.0091,201743.0
2021-11-16 14:00:00,51.89,51.94,51.89,51.94,651140.0,47.0091,47.0544,47.0091,47.0544,651140.0
2021-11-16 14:10:00,51.94,51.95,51.91,51.93,194637.0,47.0544,47.0634,47.0272,47.0453,194637.0
2021-11-16 14:20:00,51.94,51.97,51.92,51.97,194263.0,47.0544,47.0815,47.0362,47.0815,194263.0
2021-11-16 14:30:00,51.96,51.97,51.92,51.93,184794.0,47.0725,47.0815,47.0362,47.0453,184794.0
2021-11-16 14:40:00,51.93,51.94,51.9,51.91,301663.0,47.0453,47.0544,47.0181,47.0272,301663.0
2021-11-16 14:50:00,51.91,51.93,51.9,51.91,124172.0,47.0272,47.0453,47.0181,47.0272,124172.0
2021-11-16 15:00:00,51.91,51.93,51.9,51.91,111848.0,47.0272,47.0453,47.0181,47.0272,111848.0
2021-11-16 15:10:00,51.91,51.92,51.89,51.92,501492.0,47.0272,47.0362,47.0091,47.0362,501492.0
2021-11-16 15:20:00,51.91,51.93,51.9,51.91,320521.0,47.0272,47.0453,47.0181,47.0272,320521.0
2021-11-16 15:30:00,51.9,51.93,51.87,51.88,566074.0,47.0181,47.0453,46.9909,47.0,566074.0
2021-11-16 15:40:00,51.88,51.9,51.87,51.87,567987.0,47.0,47.0181,46.9909,46.9909,567987.0
2021-11-16 15:50:00,51.88,51.91,51.86,51.9,3191058.0,47.0,47.0272,46.9819,47.0181,3191058.0
2021-11-17 09:30:00,51.96,51.98,51.76,51.81,893412.0,47.0725,47.0906,46.8913,46.9366,893412.0
2021-11-17 09:40:00,51.8,51.85,51.77,51.8,872516.0,46.9275,46.9728,46.9004,46.9275,872516.0
2021-11-17 09:50:00,51.8,51.8,51.66,51.69,1254234.0,46.9275,46.9275,46.8007,46.8279,1254234.0
2021-11-17 10:00:00,51.69,51.75,51.66,51.72,547006.0,46.8279,46.8822,46.8007,46.8551,547006.0
2021-11-17 10:10:00,51.72,51.73,51.66,51.67,344956.0,46.8551,46.8641,46.8007,46.8098,344956.0
2021-11-17 10:20:00,51.67,51.7,51.62,51.67,310125.0,46.8098,46.8369,46.7645,46.8098,310125.0
2021-11-17 10:30:00,51.67,51.73,51.66,51.72,370717.0,46.8098,46.8641,46.8007,46.8551,370717.0
2021-11-17 10:40:00,51.72,51.73,51.67,51.68,311479.0,46.8551,46.8641,46.8098,46.8188,311479.0
2021-11-17 10:50:00,51.68,51.7,51.67,51.69,313797.0,46.8188,46.8369,46.8098,46.8279,313797.0
2021-11-17 11:00:00,51.68,51.7,51.66,51.68,377473.0,46.8188,46.8369,46.8007,46.8188,377473.0
2021-11-17 11:10:00,51.68,51.69,51.65,51.66,349389.0,46.8188,46.8279,46.7916,46.8007,349389.0
2021-11-17 11:20:00,51.66,51.67,51.62,51.64,429338.0,46.8007,46.8098,46.7645,46.7826,429338.0
2021-11-17 11:30:00,51.64,51.7,51.64,51.7,317787.0,46.7826,46.8369,46.7826,46.8369,317787.0
2021-11-17 11:40:00,51.7,51.71,51.68,51.69,371786.0,46.8369,46.846,46.8188,46.8279,371786.0
2021-11-17 11:50:00,51.68,51.73,51.68,51.72,526826.0,46.8188,46.8641,46.8188,46.8551,526826.0
2021-11-17 12:00:00,51.73,51.74,51.65,51.66,369921.0,46.8641,46.8732,46.7916,46.8007,369921.0
2021-11-17 12:10:00,51.66,51.66,51.61,51.61,279281.0,46.8007,46.8007,46.7554,46.7554,279281.0
2021-11-17 12:20:00,51.61,51.62,51.54,51.55,267145.0,46.7554,46.7645,46.692,46.701,267145.0
2021-11-17 12:30:00,51.55,51.58,51.52,51.58,213326.0,46.701,46.7282,46.6739,46.7282,213326.0
2021-11-17 12:40:00,51.58,51.59,51.54,51.56,234632.0,46.7282,46.7373,46.692,46.7101,234632.0
2021-11-17 12:50:00,51.55,51.56,51.51,51.52,190141.0,46.701,46.7101,46.6648,46.6739,190141.0
2021-11-17 13:00:00,51.53,51.54,51.49,51.52,1115015.0,46.6829,46.692,46.6467,46.6739,1115015.0
2021-11-17 13:10:00,51.51,51.53,51.48,51.52,871114.0,46.6648,46.6829,46.6376,46.6739,871114.0
2021-11-17 13:20:00,51.51,51.58,51.51,51.58,346059.0,46.6648,46.7282,46.6648,46.7282,346059.0
2021-11-17 13:30:00,51.57,51.59,51.55,51.57,642527.0,46.7192,46.7373,46.701,46.7192,642527.0
2021-11-17 13:40:00,51.56,51.59,51.56,51.56,230388.0,46.7101,46.7373,46.7101,46.7101,230388.0
2021-11-17 13:50:00,51.56,51.59,51.56,51.59,773723.0,46.7101,46.7373,46.7101,46.7373,773723.0
2021-11-17 14:00:00,51.59,51.59,51.56,51.58,166606.0,46.7373,46.7373,46.7101,46.7282,166606.0
2021-11-17 14:10:00,51.58,51.59,51.55,51.57,241282.0,46.7282,46.7373,46.701,46.7192,241282.0
2021-11-17 14:20:00,51.57,51.58,51.54,51.57,378781.0,46.7192,46.7282,46.692,46.7192,378781.0
2021-11-17 14:30:00,51.57,51.6,51.56,51.57,164644.0,46.7192,46.7463,46.7101,46.7192,164644.0
2021-11-17 14:40:00,51.57,51.59,51.56,51.58,151062.0,46.7192,46.7373,46.7101,46.7282,151062.0
2021-11-17 14:50:00,51.58,51.6,51.56,51.59,115867.0,46.7282,46.7463,46.7101,46.7373,115867.0
2021-11-17 15:00:00,51.59,51.6,51.54,51.56,385165.0,46.7373,46.7463,46.692,46.7101,385165.0
2021-11-17 15:10:00,51.56,51.61,51.55,51.6,202442.0,46.7101,46.7554,46.701,46.7463,202442.0
2021-11-17 15:20:00,51.6,51.61,51.58,51.59,107994.0,46.7463,46.7554,46.7282,46.7373,107994.0
2021-11-17 15:30:00,51.59,51.61,51.58,51.59,371568.0,46.7373,46.7554,46.7282,46.7373,371568.0
2021-11-17 15:40:00,51.6,51.64,51.59,51.61,894310.0,46.7463,46.7826,46.7373,46.7554,894310.0
2021-11-17 15:50:00,51.61,51.63,51.6,51.62,2984023.0,46.7554,46.7735,46.7463,46.7645,2984023.0
2021-11-18 09:30:00,51.12,51.13,50.94,51.03,5298799.0,46.3115,46.3206,46.1484,46.23,5298799.0
2021-11-18 09:40:00,51.03,51.12,51.01,51.07,2045648.0,46.23,46.3115,46.2118,46.2662,2045648.0
2021-11-18 09:50:00,51.07,51.07,50.94,50.98,989812.0,46.2662,46.2662,46.1484,46.1847,989812.0
2021-11-18 10:00:00,50.97,50.97,50.88,50.88,750954.0,46.1756,46.1756,46.0941,46.0941,750954.0
2021-11-18 10:10:00,50.87,50.88,50.76,50.77,816213.0,46.085,46.0941,45.9854,45.9944,816213.0
2021-11-18 10:20:00,50.77,50.85,50.75,50.82,1148599.0,45.9944,46.0669,45.9763,46.0397,1148599.0
2021-11-18 10:30:00,50.81,50.9,50.81,50.86,741406.0,46.0307,46.1122,46.0307,46.0759,741406.0
2021-11-18 10:40:00,50.86,50.89,50.82,50.89,713117.0,46.0759,46.1031,46.0397,46.1031,713117.0
2021-11-18 10:50:00,50.89,50.93,50.87,50.93,670658.0,46.1031,46.1394,46.085,46.1394,670658.0
2021-11-18 11:00:00,50.93,50.93,50.85,50.88,972857.0,46.1394,46.1394,46.0669,46.0941,972857.0
2021-11-18 11:10:00,50.88,50.96,50.88,50.95,681641.0,46.0941,46.1665,46.0941,46.1575,681641.0
2021-11-18 11:20:00,50.96,50.99,50.95,50.98,589464.0,46.1665,46.1937,46.1575,46.1847,589464.0
2021-11-18 11:30:00,50.98,51.09,50.97,51.08,1082701.0,46.1847,46.2843,46.1756,46.2753,1082701.0
2021-11-18 11:40:00,51.08,51.11,51.06,51.09,1028418.0,46.2753,46.3024,46.2571,46.2843,1028418.0
2021-11-18 11:50:00,51.09,51.09,51.04,51.07,333547.0,46.2843,46.2843,46.239,46.2662,333547.0
2021-11-18 12:00:00,51.07,51.13,51.06,51.1,408741.0,46.2662,46.3206,46.2571,46.2934,408741.0
2021-11-18 12:10:00,51.1,51.14,51.09,51.12,379899.0,46.2934,46.3296,46.2843,46.3115,379899.0
2021-11-18 12:20:00,51.13,51.13,51.1,51.13,346798.0,46.3206,46.3206,46.2934,46.3206,346798.0
2021-11-18 12:30:00,51.12,51.13,51.07,51.09,198314.0,46.3115,46.3206,46.2662,46.2843,198314.0
2021-11-18 12:40:00,51.09,51.1,51.03,51.03,368024.0,46.2843,46.2934,46.23,46.23,368024.0
2021-11-18 12:50:00,51.03,51.04,50.98,51.0,953114.0,46.23,46.239,46.1847,46.2028,953114.0
2021-11-18 13:00:00,51.0,51.03,50.97,50.98,605790.0,46.2028,46.23,46.1756,46.1847,605790.0
2021-11-18 13:10:00,50.98,51.01,50.96,50.97,461642.0,46.1847,46.2118,46.1665,46.1756,461642.0
2021-11-18 13:20:00,50.97,50.98,50.93,50.95,1174226.0,46.1756,46.1847,46.1394,46.1575,1174226.0
2021-11-18 13:30:00,50.95,50.98,50.93,50.94,357743.0,46.1575,46.1847,46.1394,46.1484,357743.0
2021-11-18 13:40:00,50.95,50.99,50.94,50.98,415261.0,46.1575,46.1937,46.1484,46.1847,415261.0
2021-11-18 13:50:00,50.98,50.98,50.94,50.94,194176.0,46.1847,46.1847,46.1484,46.1484,194176.0
2021-11-18 14:00:00,50.94,50.96,50.91,50.93,422351.0,46.1484,46.1665,46.1212,46.1394,422351.0
2021-11-18 14:10:00,50.94,50.94,50.91,50.93,512871.0,46.1484,46.1484,46.1212,46.1394,512871.0
2021-11-18 14:20:00,50.93,50.95,50.9,50.91,623357.0,46.1394,46.1575,46.1122,46.1212,623357.0
2021-11-18 14:30:00,50.91,50.95,50.89,50.94,581619.0,46.1212,46.1575,46.1031,46.1484,581619.0
2021-11-18 14:40:00,50.93,50.95,50.92,50.94,246463.0,46.1394,46.1575,46.1303,46.1484,246463.0
2021-11-18 14:50:00,50.94,50.99,50.93,50.98,1114448.0,46.1484,46.1937,46.1394,46.1847,1114448.0
2021-11-18 15:00:00,50.98,50.99,50.96,50.99,448216.0,46.1847,46.1937,46.1665,46.1937,448216.0
2021-11-18 15:10:00,50.99,51.0,50.97,50.98,363469.0,46.1937,46.2028,46.1756,46.1847,363469.0
2021-11-18 15:20:00,50.99,51.04,50.97,51.03,610543.0,46.1937,46.239,46.1756,46.23,610543.0
2021-11-18 15:30:00,51.03,51.04,50.99,51.02,459165.0,46.23,46.239,46.1937,46.2209,459165.0
2021-11-18 15:40:00,51.02,51.02,50.97,50.98,1016317.0,46.2209,46.2209,46.1756,46.1847,1016317.0
2021-11-18 15:50:00,50.98,51.01,50.97,50.99,3364485.0,46.1847,46.2118,46.1756,46.1937,3364485.0
2021-11-19 09:30:00,51.06,51.16,51.02,51.11,3947622.0,46.2571,46.3477,46.2209,46.3024,3947622.0
2021-11-19 09:40:00,51.12,51.23,51.1,51.18,865963.0,46.3115,46.4111,46.2934,46.3658,865963.0
2021-11-19 09:50:00,51.19,51.2,51.06,51.12,639705.0,46.3749,46.384,46.2571,46.3115,639705.0
2021-11-19 10:00:00,51.13,51.13,51.01,51.07,878379.0,46.3206,46.3206,46.2118,46.2662,878379.0
2021-11-19 10:10:00,51.06,51.1,51.01,51.1,847415.0,46.2571,46.2934,46.2118,46.2934,847415.0
2021-11-19 10:20:00,51.1,51.11,51.01,51.05,1890405.0,46.2934,46.3024,46.2118,46.2481,1890405.0
2021-11-19 10:30:00,51.05,51.12,51.04,51.11,752608.0,46.2481,46.3115,46.239,46.3024,752608.0
2021-11-19 10:40:00,51.1,51.14,51.05,51.07,1206405.0,46.2934,46.3296,46.2481,46.2662,1206405.0
2021-11-19 10:50:00,51.07,51.08,51.02,51.03,756513.0,46.2662,46.2753,46.2209,46.23,756513.0
2021-11-19 11:00:00,51.04,51.05,51.02,51.03,981998.0,46.239,46.2481,46.2209,46.23,981998.0
2021-11-19 11:10:00,51.03,51.06,51.01,51.05,581196.0,46.23,46.2571,46.2118,46.2481,581196.0
2021-11-19 11:20:00,51.05,51.08,51.03,51.08,589547.0,46.2481,46.2753,46.23,46.2753,589547.0
2021-11-19 11:30:00,51.08,51.09,51.05,51.08,651533.0,46.2753,46.2843,46.2481,46.2753,651533.0
2021-11-19 11:40:00,51.08,51.1,51.06,51.06,376923.0,46.2753,46.2934,46.2571,46.2571,376923.0
2021-11-19 11:50:00,51.07,51.08,51.06,51.08,389066.0,46.2662,46.2753,46.2571,46.2753,389066.0
2021-11-19 12:00:00,51.07,51.1,51.07,51.08,321246.0,46.2662,46.2934,46.2662,46.2753,321246.0
2021-11-19 12:10:00,51.08,51.1,51.06,51.07,209906.0,46.2753,46.2934,46.2571,46.2662,209906.0
2021-11-19 12:20:00,51.08,51.09,51.06,51.07,265272.0,46.2753,46.2843,46.2571,46.2662,265272.0
2021-11-19 12:30:00,51.08,51.12,51.05,51.05,283002.0,46.2753,46.3115,46.2481,46.2481,283002.0
2021-11-19 12:40:00,51.05,51.05,50.96,51.0,681482.0,46.2481,46.2481,46.1665,46.2028,681482.0
2021-11-19 12:50:00,50.99,51.04,50.99,51.03,286118.0,46.1937,46.239,46.1937,46.23,286118.0
2021-11-19 13:00:00,51.03,51.03,50.99,51.02,370475.0,46.23,46.23,46.1937,46.2209,370475.0
2021-11-19 13:10:00,51.03,51.04,50.99,51.02,285569.0,46.23,46.239,46.1937,46.2209,285569.0
2021-11-19 13:20:00,51.02,51.03,50.97,50.98,403764.0,46.2209,46.23,46.1756,46.1847,403764.0
2021-11-19 13:30:00,50.97,51.0,50.93,50.94,730564.0,46.1756,46.2028,46.1394,46.1484,730564.0
2021-11-19 13:40:00,50.95,50.96,50.92,50.93,251579.0,46.1575,46.1665,46.1303,46.1394,251579.0
2021-11-19 13:50:00,50.93,50.96,50.91,50.91,199979.0,46.1394,46.1665,46.1212,46.1212,199979.0
2021-11-19 14:00:00,50.92,50.95,50.92,50.94,136062.0,46.1303,46.1575,46.1303,46.1484,136062.0
2021-11-19 14:10:00,50.94,50.97,50.93,50.95,332685.0,46.1484,46.1756,46.1394,46.1575,332685.0
2021-11-19 14:20:00,50.95,50.97,50.95,50.96,257608.0,46.1575,46.1756,46.1575,46.1665,257608.0
2021-11-19 14:30:00,50.96,50.97,50.92,50.95,302442.0,46.1665,46.1756,46.1303,46.1575,302442.0
2021-11-19 14:40:00,50.95,50.99,50.94,50.98,299102.0,46.1575,46.1937,46.1484,46.1847,299102.0
2021-11-19 14:50:00,50.98,51.0,50.97,50.98,341989.0,46.1847,46.2028,46.1756,46.1847,341989.0
2021-11-19 15:00:00,50.98,50.99,50.95,50.97,259934.0,46.1847,46.1937,46.1575,46.1756,259934.0
2021-11-19 15:10:00,50.96,50.97,50.91,50.94,197350.0,46.1665,46.1756,46.1212,46.1484,197350.0
2021-11-19 15:20:00,50.94,50.94,50.91,50.91,713275.0,46.1484,46.1484,46.1212,46.1212,713275.0
2021-11-19 15:30:00,50.91,50.93,50.91,50.91,595868.0,46.1212,46.1394,46.1212,46.1212,595868.0
2021-11-19 15:40:00,50.91,50.93,50.89,50.93,1150455.0,46.1212,46.1394,46.1031,46.1394,1150455.0
2021-11-19 15:50:00,50.93,50.94,50.9,50.92,3370272.0,46.1394,46.1484,46.1122,46.1303,3370272.0
2021-11-22 09:30:00,50.84,50.91,50.81,50.9,3079719.0,46.0578,46.1212,46.0307,46.1122,3079719.0
2021-11-22 09:40:00,50.91,50.98,50.86,50.98,1509322.0,46.1212,46.1847,46.0759,46.1847,1509322.0
2021-11-22 09:50:00,50.98,50.99,50.87,50.9,1040942.0,46.1847,46.1937,46.085,46.1122,1040942.0
2021-11-22 10:00:00,50.9,50.95,50.89,50.9,997636.0,46.1122,46.1575,46.1031,46.1122,997636.0
2021-11-22 10:10:00,50.9,50.94,50.87,50.92,2563809.0,46.1122,46.1484,46.085,46.1303,2563809.0
2021-11-22 10:20:00,50.93,50.94,50.86,50.88,477666.0,46.1394,46.1484,46.0759,46.0941,477666.0
2021-11-22 10:30:00,50.88,50.91,50.86,50.87,620721.0,46.0941,46.1212,46.0759,46.085,620721.0
2021-11-22 10:40:00,50.87,50.91,50.86,50.88,492731.0,46.085,46.1212,46.0759,46.0941,492731.0
2021-11-22 10:50:00,50.89,50.9,50.84,50.86,315081.0,46.1031,46.1122,46.0578,46.0759,315081.0
2021-11-22 11:00:00,50.86,50.88,50.81,50.83,365194.0,46.0759,46.0941,46.0307,46.0488,365194.0
2021-11-22 11:10:00,50.83,50.85,50.78,50.78,650941.0,46.0488,46.0669,46.0035,46.0035,650941.0
2021-11-22 11:20:00,50.78,50.81,50.73,50.75,938005.0,46.0035,46.0307,45.9582,45.9763,938005.0
2021-11-22 11:30:00,50.75,50.76,50.7,50.7,393349.0,45.9763,45.9854,45.931,45.931,393349.0
2021-11-22 11:40:00,50.7,50.71,50.61,50.62,533031.0,45.931,45.9401,45.8495,45.8585,533031.0
2021-11-22 11:50:00,50.62,50.62,50.5,50.55,1977271.0,45.8585,45.8585,45.7498,45.7951,1977271.0
2021-11-22 12:00:00,50.55,50.59,50.51,50.53,705686.0,45.7951,45.8313,45.7589,45.777,705686.0
2021-11-22 12:10:00,50.53,50.57,50.52,50.55,405734.0,45.777,45.8132,45.7679,45.7951,405734.0
2021-11-22 12:20:00,50.55,50.6,50.52,50.6,564437.0,45.7951,45.8404,45.7679,45.8404,564437.0
2021-11-22 12:30:00,50.6,50.67,50.59,50.65,741594.0,45.8404,45.9038,45.8313,45.8857,741594.0
2021-11-22 12:40:00,50.64,50.68,50.64,50.66,537308.0,45.8766,45.9129,45.8766,45.8948,537308.0
2021-11-22 12:50:00,50.66,50.67,50.61,50.63,505478.0,45.8948,45.9038,45.8495,45.8676,505478.0
2021-11-22 13:00:00,50.63,50.64,50.59,50.62,255853.0,45.8676,45.8766,45.8313,45.8585,255853.0
2021-11-22 13:10:00,50.62,50.66,50.61,50.66,351087.0,45.8585,45.8948,45.8495,45.8948,351087.0
2021-11-22 13:20:00,50.65,50.68,50.64,50.66,174107.0,45.8857,45.9129,45.8766,45.8948,174107.0
2021-11-22 13:30:00,50.67,50.68,50.65,50.66,207011.0,45.9038,45.9129,45.8857,45.8948,207011.0
2021-11-22 13:40:00,50.66,50.66,50.63,50.64,240851.0,45.8948,45.8948,45.8676,45.8766,240851.0
2021-11-22 13:50:00,50.64,50.65,50.61,50.62,217676.0,45.8766,45.8857,45.8495,45.8585,217676.0
2021-11-22 14:00:00,50.62,50.68,50.61,50.66,273837.0,45.8585,45.9129,45.8495,45.8948,273837.0
2021-11-22 14:10:00,50.66,50.69,50.65,50.68,273843.0,45.8948,45.9219,45.8857,45.9129,273843.0
2021-11-22 14:20:00,50.67,50.68,50.64,50.66,214588.0,45.9038,45.9129,45.8766,45.8948,214588.0
2021-11-22 14:30:00,50.66,50.7,50.65,50.69,215873.0,45.8948,45.931,45.8857,45.9219,215873.0
2021-11-22 14:40:00,50.69,50.73,50.68,50.71,309468.0,45.9219,45.9582,45.9129,45.9401,309468.0
2021-11-22 14:50:00,50.71,50.72,50.69,50.71,289081.0,45.9401,45.9491,45.9219,45.9401,289081.0
2021-11-22 15:00:00,50.71,50.75,50.69,50.75,576534.0,45.9401,45.9763,45.9219,45.9763,576534.0
2021-11-22 15:10:00,50.75,50.76,50.7,50.71,308627.0,45.9763,45.9854,45.931,45.9401,308627.0
2021-11-22 15:20:00,50.7,50.73,50.69,50.7,1018629.0,45.931,45.9582,45.9219,45.931,1018629.0
2021-11-22 15:30:00,50.7,50.71,50.67,50.68,412987.0,45.931,45.9401,45.9038,45.9129,412987.0
2021-11-22 15:40:00,50.68,50.69,50.62,50.63,597993.0,45.9129,45.9219,45.8585,45.8676,597993.0
2021-11-22 15:50:00,50.62,50.63,50.49,50.49,2962326.0,45.8585,45.8676,45.7408,45.7408,2962326.0
2021-11-23 09:30:00,50.52,50.57,50.44,50.52,2701771.0,45.7679,45.8132,45.6955,45.7679,2701771.0
2021-11-23 09:40:00,50.52,50.71,50.52,50.68,1985006.0,45.7679,45.9401,45.7679,45.9129,1985006.0
2021-11-23 09:50:00,50.69,50.71,50.64,50.66,1247137.0,45.9219,45.9401,45.8766,45.8948,1247137.0
2021-11-23 10:00:00,50.66,50.67,50.52,50.55,1105467.0,45.8948,45.9038,45.7679,45.7951,1105467.0
2021-11-23 10:10:00,50.55,50.58,50.49,50.55,1590883.0,45.7951,45.8223,45.7408,45.7951,1590883.0
2021-11-23 10:20:00,50.55,50.56,50.42,50.43,1059195.0,45.7951,45.8042,45.6773,45.6864,1059195.0
2021-11-23 10:30:00,50.43,50.48,50.36,50.39,658324.0,45.6864,45.7317,45.623,45.6502,658324.0
2021-11-23 10:40:00,50.38,50.45,50.36,50.39,688727.0,45.6411,45.7045,45.623,45.6502,688727.0
2021-11-23 10:50:00,50.39,50.42,50.29,50.29,826479.0,45.6502,45.6773,45.5596,45.5596,826479.0
2021-11-23 11:00:00,50.3,50.31,50.24,50.3,667198.0,45.5686,45.5777,45.5143,45.5686,667198.0
2021-11-23 11:10:00,50.29,50.41,50.29,50.38,543657.0,45.5596,45.6683,45.5596,45.6411,543657.0
2021-11-23 11:20:00,50.37,50.42,50.35,50.38,491706.0,45.632,45.6773,45.6139,45.6411,491706.0
2021-11-23 11:30:00,50.38,50.43,50.33,50.39,507348.0,45.6411,45.6864,45.5958,45.6502,507348.0
2021-11-23 11:40:00,50.4,50.44,50.35,50.41,284810.0,45.6592,45.6955,45.6139,45.6683,284810.0
2021-11-23 11:50:00,50.42,50.44,50.35,50.39,189418.0,45.6773,45.6955,45.6139,45.6502,189418.0
2021-11-23 12:00:00,50.39,50.42,50.34,50.38,276942.0,45.6502,45.6773,45.6049,45.6411,276942.0
2021-11-23 12:10:00,50.38,50.43,50.36,50.41,553212.0,45.6411,45.6864,45.623,45.6683,553212.0
2021-11-23 12:20:00,50.41,50.48,50.4,50.47,295659.0,45.6683,45.7317,45.6592,45.7226,295659.0
2021-11-23 12:30:00,50.47,50.5,50.46,50.48,600582.0,45.7226,45.7498,45.7136,45.7317,600582.0
2021-11-23 12:40:00,50.48,50.49,50.41,50.42,616943.0,45.7317,45.7408,45.6683,45.6773,616943.0
2021-11-23 12:50:00,50.41,50.44,50.36,50.39,260601.0,45.6683,45.6955,45.623,45.6502,260601.0
2021-11-23 13:00:00,50.38,50.45,50.37,50.42,394597.0,45.6411,45.7045,45.632,45.6773,394597.0
2021-11-23 13:10:00,50.41,50.43,50.36,50.37,144641.0,45.6683,45.6864,45.623,45.632,144641.0
2021-11-23 13:20:00,50.37,50.4,50.34,50.35,178548.0,45.632,45.6592,45.6049,45.6139,178548.0
2021-11-23 13:30:00,50.35,50.35,50.3,50.33,283312.0,45.6139,45.6139,45.5686,45.5958,283312.0
2021-11-23 13:40:00,50.32,50.42,50.32,50.38,713884.0,45.5867,45.6773,45.5867,45.6411,713884.0
2021-11-23 13:50:00,50.38,50.46,50.38,50.4,981461.0,45.6411,45.7136,45.6411,45.6592,981461.0
2021-11-23 14:00:00,50.4,50.43,50.36,50.39,769945.0,45.6592,45.6864,45.623,45.6502,769945.0
2021-11-23 14:10:00,50.38,50.38,50.31,50.31,560756.0,45.6411,45.6411,45.5777,45.5777,560756.0
2021-11-23 14:20:00,50.32,50.38,50.31,50.36,493072.0,45.5867,45.6411,45.5777,45.623,493072.0
2021-11-23 14:30:00,50.35,50.38,50.31,50.37,476674.0,45.6139,45.6411,45.5777,45.632,476674.0
2021-11-23 14:40:00,50.37,50.42,50.35,50.42,634240.0,45.632,45.6773,45.6139,45.6773,634240.0
2021-11-23 14:50:00,50.41,50.45,50.38,50.4,928673.0,45.6683,45.7045,45.6411,45.6592,928673.0
2021-11-23 15:00:00,50.41,50.43,50.38,50.43,1127680.0,45.6683,45.6864,45.6411,45.6864,1127680.0
2021-11-23 15:10:00,50.43,50.44,50.39,50.39,988640.0,45.6864,45.6955,45.6502,45.6502,988640.0
2021-11-23 15:20:00,50.4,50.43,50.38,50.4,704112.0,45.6592,45.6864,45.6411,45.6592,704112.0
2021-11-23 15:30:00,50.4,50.49,50.39,50.48,1209476.0,45.6592,45.7408,45.6502,45.7317,1209476.0
2021-11-23 15:40:00,50.49,50.5,50.44,50.46,1071159.0,45.7408,45.7498,45.6955,45.7136,1071159.0
2021-11-23 15:50:00,50.46,50.52,50.45,50.45,3847362.0,45.7136,45.7679,45.7045,45.7045,3847362.0
2021-11-24 09:30:00,50.14,50.17,50.03,50.09,4658810.0,45.4237,45.4509,45.324,45.3784,4658810.0
2021-11-24 09:40:00,50.09,50.14,50.02,50.09,3369857.0,45.3784,45.4237,45.315,45.3784,3369857.0
2021-11-24 09:50:00,50.08,50.19,50.08,50.18,713684.0,45.3693,45.469,45.3693,45.4599,713684.0
2021-11-24 10:00:00,50.17,50.25,50.12,50.13,709025.0,45.4509,45.5233,45.4056,45.4146,709025.0
2021-11-24 10:10:00,50.13,50.2,50.11,50.19,392034.0,45.4146,45.478,45.3965,45.469,392034.0
2021-11-24 10:20:00,50.18,50.26,50.16,50.23,688668.0,45.4599,45.5324,45.4418,45.5052,688668.0
2021-11-24 10:30:00,50.23,50.32,50.21,50.32,879942.0,45.5052,45.5867,45.4871,45.5867,879942.0
2021-11-24 10:40:00,50.32,50.32,50.23,50.27,843356.0,45.5867,45.5867,45.5052,45.5414,843356.0
2021-11-24 10:50:00,50.27,50.32,50.25,50.27,378563.0,45.5414,45.5867,45.5233,45.5414,378563.0
2021-11-24 11:00:00,50.26,50.29,50.22,50.27,435289.0,45.5324,45.5596,45.4961,45.5414,435289.0
2021-11-24 11:10:00,50.28,50.36,50.27,50.36,373463.0,45.5505,45.623,45.5414,45.623,373463.0
2021-11-24 11:20:00,50.35,50.38,50.33,50.35,680534.0,45.6139,45.6411,45.5958,45.6139,680534.0
2021-11-24 11:30:00,50.35,50.38,50.28,50.3,698954.0,45.6139,45.6411,45.5505,45.5686,698954.0
2021-11-24 11:40:00,50.29,50.36,50.28,50.36,454141.0,45.5596,45.623,45.5505,45.623,454141.0
2021-11-24 11:50:00,50.36,50.36,50.29,50.31,394055.0,45.623,45.623,45.5596,45.5777,394055.0
2021-11-24 12:00:00,50.3,50.32,50.28,50.29,366796.0,45.5686,45.5867,45.5505,45.5596,366796.0
2021-11-24 12:10:00,50.29,50.33,50.26,50.27,324252.0,45.5596,45.5958,45.5324,45.5414,324252.0
2021-11-24 12:20:00,50.27,50.27,50.23,50.25,239204.0,45.5414,45.5414,45.5052,45.5233,239204.0
2021-11-24 12:30:00,50.25,50.28,50.24,50.27,315910.0,45.5233,45.5505,45.5143,45.5414,315910.0
2021-11-24 12:40:00,50.27,50.29,50.24,50.28,185752.0,45.5414,45.5596,45.5143,45.5505,185752.0
2021-11-24 12:50:00,50.29,50.31,50.28,50.3,233642.0,45.5596,45.5777,45.5505,45.5686,233642.0
2021-11-24 13:00:00,50.3,50.33,50.29,50.33,366343.0,45.5686,45.5958,45.5596,45.5958,366343.0
2021-11-24 13:10:00,50.33,50.35,50.31,50.33,216990.0,45.5958,45.6139,45.5777,45.5958,216990.0
2021-11-24 13:20:00,50.32,50.34,50.3,50.3,506422.0,45.5867,45.6049,45.5686,45.5686,506422.0
2021-11-24 13:30:00,50.3,50.32,50.27,50.29,315485.0,45.5686,45.5867,45.5414,45.5596,315485.0
2021-11-24 13:40:00,50.29,50.31,50.28,50.3,167035.0,45.5596,45.5777,45.5505,45.5686,167035.0
2021-11-24 13:50:00,50.3,50.3,50.26,50.28,223911.0,45.5686,45.5686,45.5324,45.5505,223911.0
2021-11-24 14:00:00,50.28,50.32,50.23,50.23,685418.0,45.5505,45.5867,45.5052,45.5052,685418.0
2021-11-24 14:10:00,50.23,50.28,50.19,50.28,333939.0,45.5052,45.5505,45.469,45.5505,333939.0
2021-11-24 14:20:00,50.28,50.29,50.24,50.26,104939.0,45.5505,45.5596,45.5143,45.5324,104939.0
2021-11-24 14:30:00,50.26,50.31,50.25,50.28,200489.0,45.5324,45.5777,45.5233,45.5505,200489.0
2021-11-24 14:40:00,50.28,50.34,50.27,50.31,598049.0,45.5505,45.6049,45.5414,45.5777,598049.0
2021-11-24 14:50:00,50.31,50.35,50.3,50.32,862640.0,45.5777,45.6139,45.5686,45.5867,862640.0
2021-11-24 15:00:00,50.32,50.36,50.3,50.35,358908.0,45.5867,45.623,45.5686,45.6139,358908.0
2021-11-24 15:10:00,50.35,50.39,50.34,50.37,281553.0,45.6139,45.6502,45.6049,45.632,281553.0
2021-11-24 15:20:00,50.37,50.39,50.36,50.38,310329.0,45.632,45.6502,45.623,45.6411,310329.0
2021-11-24 15:30:00,50.38,50.4,50.35,50.39,1235203.0,45.6411,45.6592,45.6139,45.6502,1235203.0
2021-11-24 15:40:00,50.39,50.4,50.35,50.37,836742.0,45.6502,45.6592,45.6139,45.632,836742.0
2021-11-24 15:50:00,50.37,50.39,50.36,50.39,2512946.0,45.632,45.6502,45.623,45.6502,2512946.0
2021-11-26 09:30:00,49.07,49.11,48.99,49.05,2543038.0,44.4543,44.4906,44.3818,44.4362,2543038.0
2021-11-26 09:40:00,49.05,49.06,48.81,48.83,1871883.0,44.4362,44.4453,44.2188,44.2369,1871883.0
2021-11-26 09:50:00,48.83,48.89,48.77,48.87,1914280.0,44.2369,44.2913,44.1825,44.2731,1914280.0
2021-11-26 10:00:00,48.87,48.87,48.77,48.78,1386589.0,44.2731,44.2731,44.1825,44.1916,1386589.0
2021-11-26 10:10:00,48.79,48.8,48.69,48.73,1820740.0,44.2007,44.2097,44.1101,44.1463,1820740.0
2021-11-26 10:20:00,48.73,48.79,48.72,48.78,1337631.0,44.1463,44.2007,44.1372,44.1916,1337631.0
2021-11-26 10:30:00,48.78,48.79,48.7,48.76,1832770.0,44.1916,44.2007,44.1191,44.1735,1832770.0
2021-11-26 10:40:00,48.76,48.78,48.67,48.72,1515244.0,44.1735,44.1916,44.0919,44.1372,1515244.0
2021-11-26 10:50:00,48.72,48.75,48.63,48.65,873185.0,44.1372,44.1644,44.0557,44.0738,873185.0
2021-11-26 11:00:00,48.64,48.68,48.6,48.67,1475661.0,44.0648,44.101,44.0285,44.0919,1475661.0
2021-11-26 11:10:00,48.68,48.68,48.55,48.57,1421603.0,44.101,44.101,43.9832,44.0014,1421603.0
2021-11-26 11:20:00,48.57,48.58,48.52,48.54,1996201.0,44.0014,44.0104,43.9561,43.9742,1996201.0
2021-11-26 11:30:00,48.54,48.58,48.51,48.57,2301604.0,43.9742,44.0104,43.947,44.0014,2301604.0
2021-11-26 11:40:00,48.57,48.61,48.51,48.58,2749276.0,44.0014,44.0376,43.947,44.0104,2749276.0
2021-11-26 11:50:00,48.59,48.6,48.52,48.57,2430856.0,44.0195,44.0285,43.9561,44.0014,2430856.0
2021-11-26 12:00:00,48.57,48.71,48.57,48.69,1892915.0,44.0014,44.1282,44.0014,44.1101,1892915.0
2021-11-26 12:10:00,48.69,48.75,48.68,48.71,1883560.0,44.1101,44.1644,44.101,44.1282,1883560.0
2021-11-26 12:20:00,48.72,48.82,48.71,48.81,1346945.0,44.1372,44.2278,44.1282,44.2188,1346945.0
2021-11-26 12:30:00,48.82,48.92,48.8,48.9,2735547.0,44.2278,44.3184,44.2097,44.3003,2735547.0
2021-11-26 12:40:00,48.91,48.93,48.76,48.77,2719235.0,44.3094,44.3275,44.1735,44.1825,2719235.0
2021-11-26 12:50:00,48.77,48.86,48.72,48.76,7805890.0,44.1825,44.2641,44.1372,44.1735,7805890.0
2021-11-29 09:30:00,49.21,49.22,48.95,48.96,3468500.0,44.5812,44.5902,44.3456,44.3547,3468500.0
2021-11-29 09:40:00,48.96,48.97,48.85,48.86,1602025.0,44.3547,44.3637,44.255,44.2641,1602025.0
2021-11-29 09:50:00,48.85,48.99,48.85,48.94,1343893.0,44.255,44.3818,44.255,44.3365,1343893.0
2021-11-29 10:00:00,48.95,48.97,48.89,48.95,792804.0,44.3456,44.3637,44.2913,44.3456,792804.0
2021-11-29 10:10:00,48.94,48.97,48.87,48.91,882582.0,44.3365,44.3637,44.2731,44.3094,882582.0
2021-11-29 10:20:00,48.91,48.94,48.83,48.83,1199373.0,44.3094,44.3365,44.2369,44.2369,1199373.0
2021-11-29 10:30:00,48.84,48.85,48.75,48.78,628608.0,44.246,44.255,44.1644,44.1916,628608.0
2021-11-29 10:40:00,48.79,48.82,48.72,48.76,2798716.0,44.2007,44.2278,44.1372,44.1735,2798716.0
2021-11-29 10:50:00,48.77,48.82,48.74,48.82,1260054.0,44.1825,44.2278,44.1554,44.2278,1260054.0
2021-11-29 11:00:00,48.82,48.86,48.8,48.85,721217.0,44.2278,44.2641,44.2097,44.255,721217.0
2021-11-29 11:10:00,48.84,48.87,48.82,48.83,1456435.0,44.246,44.2731,44.2278,44.2369,1456435.0
2021-11-29 11:20:00,48.84,48.88,48.82,48.83,703613.0,44.246,44.2822,44.2278,44.2369,703613.0
2021-11-29 11:30:00,48.83,48.87,48.79,48.85,2234687.0,44.2369,44.2731,44.2007,44.255,2234687.0
2021-11-29 11:40:00,48.84,48.87,48.82,48.85,748490.0,44.246,44.2731,44.2278,44.255,748490.0
2021-11-29 11:50:00,48.85,48.9,48.84,48.88,1309990.0,44.255,44.3003,44.246,44.2822,1309990.0
2021-11-29 12:00:00,48.88,48.97,48.87,48.96,639680.0,44.2822,44.3637,44.2731,44.3547,639680.0
2021-11-29 12:10:00,48.96,48.98,48.93,48.96,565999.0,44.3547,44.3728,44.3275,44.3547,565999.0
2021-11-29 12:20:00,48.97,48.99,48.95,48.97,516899.0,44.3637,44.3818,44.3456,44.3637,516899.0
2021-11-29 12:30:00,48.98,49.0,48.97,48.98,854137.0,44.3728,44.3909,44.3637,44.3728,854137.0
2021-11-29 12:40:00,48.98,48.99,48.94,48.97,1193459.0,44.3728,44.3818,44.3365,44.3637,1193459.0
2021-11-29 12:50:00,48.97,49.01,48.95,49.01,563500.0,44.3637,44.4,44.3456,44.4,563500.0
2021-11-29 13:00:00,49.01,49.03,49.0,49.03,425425.0,44.4,44.4181,44.3909,44.4181,425425.0
2021-11-29 13:10:00,49.03,49.04,48.97,48.98,1140823.0,44.4181,44.4271,44.3637,44.3728,1140823.0
2021-11-29 13:20:00,48.97,48.99,48.95,48.98,266179.0,44.3637,44.3818,44.3456,44.3728,266179.0
2021-11-29 13:30:00,48.98,49.0,48.95,48.96,308105.0,44.3728,44.3909,44.3456,44.3547,308105.0
2021-11-29 13:40:00,48.96,49.0,48.95,48.99,531910.0,44.3547,44.3909,44.3456,44.3818,531910.0
2021-11-29 13:50:00,48.99,49.01,48.98,49.01,216692.0,44.3818,44.4,44.3728,44.4,216692.0
2021-11-29 14:00:00,49.01,49.01,48.97,48.98,720763.0,44.4,44.4,44.3637,44.3728,720763.0
2021-11-29 14:10:00,48.98,48.99,48.96,48.98,232609.0,44.3728,44.3818,44.3547,44.3728,232609.0
2021-11-29 14:20:00,48.98,48.99,48.96,48.97,490567.0,44.3728,44.3818,44.3547,44.3637,490567.0
2021-11-29 14:30:00,48.97,48.97,48.93,48.95,594620.0,44.3637,44.3637,44.3275,44.3456,594620.0
2021-11-29 14:40:00,48.95,48.98,48.94,48.97,574094.0,44.3456,44.3728,44.3365,44.3637,574094.0
2021-11-29 14:50:00,48.97,49.0,48.96,48.98,604825.0,44.3637,44.3909,44.3547,44.3728,604825.0
2021-11-29 15:00:00,48.97,49.01,48.96,49.01,492108.0,44.3637,44.4,44.3547,44.4,492108.0
2021-11-29 15:10:00,49.01,49.05,49.0,49.02,586132.0,44.4,44.4362,44.3909,44.409,586132.0
2021-11-29 15:20:00,49.02,49.03,49.0,49.0,476694.0,44.409,44.4181,44.3909,44.3909,476694.0
2021-11-29 15:30:00,49.0,49.02,48.99,48.99,667162.0,44.3909,44.409,44.3818,44.3818,667162.0
2021-11-29 15:40:00,49.0,49.0,48.96,48.98,702411.0,44.3909,44.3909,44.3547,44.3728,702411.0
2021-11-29 15:50:00,48.98,48.98,48.89,48.9,2807343.0,44.3728,44.3728,44.2913,44.3003,2807343.0
2021-11-30 09:30:00,48.89,49.01,48.88,48.96,5457634.0,44.2913,44.4,44.2822,44.3547,5457634.0
2021-11-30 09:40:00,48.96,49.09,48.96,49.05,1594353.0,44.3547,44.4724,44.3547,44.4362,1594353.0
2021-11-30 09:50:00,49.05,49.12,49.03,49.07,1706639.0,44.4362,44.4996,44.4181,44.4543,1706639.0
2021-11-30 10:00:00,49.07,49.13,49.0,49.11,1398064.0,44.4543,44.5087,44.3909,44.4906,1398064.0
2021-11-30 10:10:00,49.11,49.16,49.08,49.1,1405078.0,44.4906,44.5359,44.4634,44.4815,1405078.0
2021-11-30 10:20:00,49.1,49.12,49.04,49.12,1049704.0,44.4815,44.4996,44.4271,44.4996,1049704.0
2021-11-30 10:30:00,49.12,49.17,48.92,48.96,2032112.0,44.4996,44.5449,44.3184,44.3547,2032112.0
2021-11-30 10:40:00,48.95,48.98,48.72,48.73,2625868.0,44.3456,44.3728,44.1372,44.1463,2625868.0
2021-11-30 10:50:00,48.72,48.73,48.41,48.42,4050862.0,44.1372,44.1463,43.8564,43.8655,4050862.0
2021-11-30 11:00:00,48.41,48.55,48.35,48.54,2108834.0,43.8564,43.9832,43.802,43.9742,2108834.0
2021-11-30 11:10:00,48.54,48.67,48.48,48.63,5489749.0,43.9742,44.0919,43.9198,44.0557,5489749.0
2021-11-30 11:20:00,48.63,48.67,48.57,48.65,1609305.0,44.0557,44.0919,44.0014,44.0738,1609305.0
2021-11-30 11:30:00,48.65,48.67,48.6,48.65,1259893.0,44.0738,44.0919,44.0285,44.0738,1259893.0
2021-11-30 11:40:00,48.64,48.65,48.51,48.59,1029020.0,44.0648,44.0738,43.947,44.0195,1029020.0
2021-11-30 11:50:00,48.58,48.59,48.52,48.58,956267.0,44.0104,44.0195,43.9561,44.0104,956267.0
2021-11-30 12:00:00,48.58,48.58,48.44,48.47,864803.0,44.0104,44.0104,43.8836,43.9108,864803.0
2021-11-30 12:10:00,48.47,48.54,48.43,48.54,1288459.0,43.9108,43.9742,43.8745,43.9742,1288459.0
2021-11-30 12:20:00,48.54,48.61,48.5,48.6,701580.0,43.9742,44.0376,43.9379,44.0285,701580.0
2021-11-30 12:30:00,48.6,48.66,48.56,48.62,537677.0,44.0285,44.0829,43.9923,44.0466,537677.0
2021-11-30 12:40:00,48.63,48.65,48.58,48.61,602023.0,44.0557,44.0738,44.0104,44.0376,602023.0
2021-11-30 12:50:00,48.62,48.67,48.59,48.62,568245.0,44.0466,44.0919,44.0195,44.0466,568245.0
2021-11-30 13:00:00,48.62,48.65,48.58,48.59,610269.0,44.0466,44.0738,44.0104,44.0195,610269.0
2021-11-30 13:10:00,48.59,48.65,48.57,48.61,595561.0,44.0195,44.0738,44.0014,44.0376,595561.0
2021-11-30 13:20:00,48.61,48.66,48.58,48.65,351951.0,44.0376,44.0829,44.0104,44.0738,351951.0
2021-11-30 13:30:00,48.64,48.74,48.63,48.73,673230.0,44.0648,44.1554,44.0557,44.1463,673230.0
2021-11-30 13:40:00,48.74,48.74,48.69,48.73,750542.0,44.1554,44.1554,44.1101,44.1463,750542.0
2021-11-30 13:50:00,48.73,48.78,48.72,48.78,572437.0,44.1463,44.1916,44.1372,44.1916,572437.0
2021-11-30 14:00:00,48.78,48.81,48.75,48.8,1145821.0,44.1916,44.2188,44.1644,44.2097,1145821.0
2021-11-30 14:10:00,48.8,48.84,48.8,48.83,935343.0,44.2097,44.246,44.2097,44.2369,935343.0
2021-11-30 14:20:00,48.83,48.86,48.8,48.82,2042739.0,44.2369,44.2641,44.2097,44.2278,2042739.0
2021-11-30 14:30:00,48.82,48.91,48.8,48.89,1306434.0,44.2278,44.3094,44.2097,44.2913,1306434.0
2021-11-30 14:40:00,48.89,48.9,48.78,48.79,873373.0,44.2913,44.3003,44.1916,44.2007,873373.0
2021-11-30 14:50:00,48.79,48.84,48.77,48.84,990721.0,44.2007,44.246,44.1825,44.246,990721.0
2021-11-30 15:00:00,48.83,48.87,48.81,48.83,829522.0,44.2369,44.2731,44.2188,44.2369,829522.0
2021-11-30 15:10:00,48.83,48.88,48.82,48.88,1251580.0,44.2369,44.2822,44.2278,44.2822,1251580.0
2021-11-30 15:20:00,48.87,48.89,48.81,48.85,1017933.0,44.2731,44.2913,44.2188,44.255,1017933.0
2021-11-30 15:30:00,48.84,48.94,48.84,48.93,1192097.0,44.246,44.3365,44.246,44.3275,1192097.0
2021-11-30 15:40:00,48.92,48.97,48.91,48.92,2823371.0,44.3184,44.3637,44.3094,44.3184,2823371.0
2021-11-30 15:50:00,48.92,48.92,48.77,48.87,7563978.0,44.3184,44.3184,44.1825,44.2731,7563978.0
2021-12-01 09:30:00,49.61,49.62,49.53,49.56,3465587.0,44.9435,44.9526,44.8711,44.8982,3465587.0
2021-12-01 09:40:00,49.56,49.6,49.52,49.55,1089157.0,44.8982,44.9345,44.862,44.8892,1089157.0
2021-12-01 09:50:00,49.55,49.66,49.54,49.65,1988578.0,44.8892,44.9888,44.8801,44.9798,1988578.0
2021-12-01 10:00:00,49.66,49.82,49.65,49.82,1510059.0,44.9888,45.1338,44.9798,45.1338,1510059.0
2021-12-01 10:10:00,49.82,49.85,49.74,49.74,791742.0,45.1338,45.161,45.0613,45.0613,791742.0
2021-12-01 10:20:00,49.75,49.8,49.68,49.75,692033.0,45.0704,45.1157,45.0069,45.0704,692033.0
2021-12-01 10:30:00,49.74,49.82,49.71,49.71,847212.0,45.0613,45.1338,45.0341,45.0341,847212.0
2021-12-01 10:40:00,49.72,49.82,49.67,49.81,1120566.0,45.0432,45.1338,44.9979,45.1247,1120566.0
2021-12-01 10:50:00,49.81,49.86,49.81,49.86,864284.0,45.1247,45.17,45.1247,45.17,864284.0
2021-12-01 11:00:00,49.86,49.92,49.84,49.9,2025103.0,45.17,45.2244,45.1519,45.2062,2025103.0
2021-12-01 11:10:00,49.9,49.98,49.89,49.96,1640550.0,45.2062,45.2787,45.1972,45.2606,1640550.0
2021-12-01 11:20:00,49.96,49.97,49.92,49.94,1464283.0,45.2606,45.2697,45.2244,45.2425,1464283.0
2021-12-01 11:30:00,49.94,49.96,49.89,49.9,1165001.0,45.2425,45.2606,45.1972,45.2062,1165001.0
2021-12-01 11:40:00,49.91,49.91,49.76,49.81,1511712.0,45.2153,45.2153,45.0794,45.1247,1511712.0
2021-12-01 11:50:00,49.81,49.81,49.66,49.7,943315.0,45.1247,45.1247,44.9888,45.0251,943315.0
2021-12-01 12:00:00,49.69,49.73,49.66,49.71,701653.0,45.016,45.0522,44.9888,45.0341,701653.0
2021-12-01 12:10:00,49.71,49.77,49.69,49.74,385086.0,45.0341,45.0885,45.016,45.0613,385086.0
2021-12-01 12:20:00,49.75,49.76,49.65,49.67,1065319.0,45.0704,45.0794,44.9798,44.9979,1065319.0
2021-12-01 12:30:00,49.68,49.71,49.67,49.7,474824.0,45.0069,45.0341,44.9979,45.0251,474824.0
2021-12-01 12:40:00,49.7,49.71,49.64,49.64,221901.0,45.0251,45.0341,44.9707,44.9707,221901.0
2021-12-01 12:50:00,49.65,49.65,49.51,49.52,536377.0,44.9798,44.9798,44.8529,44.862,536377.0
2021-12-01 13:00:00,49.51,49.58,49.46,49.48,746304.0,44.8529,44.9163,44.8076,44.8258,746304.0
2021-12-01 13:10:00,49.48,49.52,49.45,49.45,1112234.0,44.8258,44.862,44.7986,44.7986,1112234.0
2021-12-01 13:20:00,49.45,49.55,49.44,49.54,824736.0,44.7986,44.8892,44.7895,44.8801,824736.0
2021-12-01 13:30:00,49.55,49.57,49.5,49.52,772182.0,44.8892,44.9073,44.8439,44.862,772182.0
2021-12-01 13:40:00,49.53,49.54,49.34,49.34,823580.0,44.8711,44.8801,44.6989,44.6989,823580.0
2021-12-01 13:50:00,49.34,49.47,49.34,49.46,1177500.0,44.6989,44.8167,44.6989,44.8076,1177500.0
2021-12-01 14:00:00,49.45,49.48,49.39,49.41,654189.0,44.7986,44.8258,44.7442,44.7623,654189.0
2021-12-01 14:10:00,49.41,49.42,49.29,49.3,506247.0,44.7623,44.7714,44.6536,44.6627,506247.0
2021-12-01 14:20:00,49.3,49.41,49.29,49.39,423213.0,44.6627,44.7623,44.6536,44.7442,423213.0
2021-12-01 14:30:00,49.39,49.44,49.36,49.43,792421.0,44.7442,44.7895,44.717,44.7805,792421.0
2021-12-01 14:40:00,49.43,49.43,49.35,49.42,360719.0,44.7805,44.7805,44.708,44.7714,360719.0
2021-12-01 14:50:00,49.42,49.46,49.34,49.34,743360.0,44.7714,44.8076,44.6989,44.6989,743360.0
2021-12-01 15:00:00,49.35,49.38,49.21,49.22,936740.0,44.708,44.7352,44.5812,44.5902,936740.0
2021-12-01 15:10:00,49.22,49.27,49.15,49.16,983302.0,44.5902,44.6355,44.5268,44.5359,983302.0
2021-12-01 15:20:00,49.17,49.17,49.04,49.14,1707138.0,44.5449,44.5449,44.4271,44.5177,1707138.0
2021-12-01 15:30:00,49.13,49.17,49.1,49.14,1832793.0,44.5087,44.5449,44.4815,44.5177,1832793.0
2021-12-01 15:40:00,49.14,49.22,49.13,49.15,1893592.0,44.5177,44.5902,44.5087,44.5268,1893592.0
2021-12-01 15:50:00,49.14,49.16,48.98,49.0,4585459.0,44.5177,44.5359,44.3728,44.3909,4585459.0
2021-12-02 09:30:00,49.61,49.85,49.51,49.85,2964547.0,44.9435,45.161,44.8529,45.161,2964547.0
2021-12-02 09:40:00,49.85,49.91,49.79,49.86,2403530.0,45.161,45.2153,45.1066,45.17,2403530.0
2021-12-02 09:50:00,49.86,49.93,49.8,49.92,1311816.0,45.17,45.2334,45.1157,45.2244,1311816.0
2021-12-02 10:00:00,49.93,49.97,49.84,49.87,2846023.0,45.2334,45.2697,45.1519,45.1791,2846023.0
2021-12-02 10:10:00,49.88,49.89,49.74,49.75,1265776.0,45.1881,45.1972,45.0613,45.0704,1265776.0
2021-12-02 10:20:00,49.74,49.8,49.66,49.8,2226228.0,45.0613,45.1157,44.9888,45.1157,2226228.0
2021-12-02 10:30:00,49.81,49.85,49.65,49.67,1860342.0,45.1247,45.161,44.9798,44.9979,1860342.0
2021-12-02 10:40:00,49.68,49.74,49.62,49.71,1676169.0,45.0069,45.0613,44.9526,45.0341,1676169.0
2021-12-02 10:50:00,49.72,49.82,49.66,49.81,1273149.0,45.0432,45.1338,44.9888,45.1247,1273149.0
2021-12-02 11:00:00,49.81,49.83,49.72,49.81,994269.0,45.1247,45.1428,45.0432,45.1247,994269.0
2021-12-02 11:10:00,49.81,49.89,49.78,49.83,1496912.0,45.1247,45.1972,45.0975,45.1428,1496912.0
2021-12-02 11:20:00,49.83,49.9,49.82,49.87,845956.0,45.1428,45.2062,45.1338,45.1791,845956.0
2021-12-02 11:30:00,49.88,49.89,49.73,49.81,1349957.0,45.1881,45.1972,45.0522,45.1247,1349957.0
2021-12-02 11:40:00,49.82,49.9,49.77,49.85,821209.0,45.1338,45.2062,45.0885,45.161,821209.0
2021-12-02 11:50:00,49.86,49.89,49.77,49.84,955793.0,45.17,45.1972,45.0885,45.1519,955793.0
2021-12-02 12:00:00,49.85,49.89,49.79,49.88,745226.0,45.161,45.1972,45.1066,45.1881,745226.0
2021-12-02 12:10:00,49.88,49.89,49.83,49.86,979892.0,45.1881,45.1972,45.1428,45.17,979892.0
2021-12-02 12:20:00,49.86,49.92,49.86,49.91,2286299.0,45.17,45.2244,45.17,45.2153,2286299.0
2021-12-02 12:30:00,49.91,49.94,49.87,49.9,1442204.0,45.2153,45.2425,45.1791,45.2062,1442204.0
2021-12-02 12:40:00,49.9,49.92,49.88,49.9,1232039.0,45.2062,45.2244,45.1881,45.2062,1232039.0
2021-12-02 12:50:00,49.9,49.9,49.8,49.82,1019641.0,45.2062,45.2062,45.1157,45.1338,1019641.0
2021-12-02 13:00:00,49.81,49.82,49.62,49.66,3985596.0,45.1247,45.1338,44.9526,44.9888,3985596.0
2021-12-02 13:10:00,49.66,49.66,49.58,49.6,841423.0,44.9888,44.9888,44.9163,44.9345,841423.0
2021-12-02 13:20:00,49.6,49.6,49.48,49.51,785986.0,44.9345,44.9345,44.8258,44.8529,785986.0
2021-12-02 13:30:00,49.51,49.56,49.46,49.54,1294982.0,44.8529,44.8982,44.8076,44.8801,1294982.0
2021-12-02 13:40:00,49.53,49.55,49.37,49.4,3129313.0,44.8711,44.8892,44.7261,44.7533,3129313.0
2021-12-02 13:50:00,49.39,49.54,49.35,49.53,1035154.0,44.7442,44.8801,44.708,44.8711,1035154.0
2021-12-02 14:00:00,49.52,49.58,49.51,49.57,1477171.0,44.862,44.9163,44.8529,44.9073,1477171.0
2021-12-02 14:10:00,49.57,49.68,49.54,49.67,1590729.0,44.9073,45.0069,44.8801,44.9979,1590729.0
2021-12-02 14:20:00,49.67,49.68,49.6,49.66,872748.0,44.9979,45.0069,44.9345,44.9888,872748.0
2021-12-02 14:30:00,49.66,49.69,49.61,49.63,675367.0,44.9888,45.016,44.9435,44.9616,675367.0
2021-12-02 14:40:00,49.63,49.64,49.52,49.53,2735132.0,44.9616,44.9707,44.862,44.8711,2735132.0
2021-12-02 14:50:00,49.53,49.59,49.5,49.57,2293545.0,44.8711,44.9254,44.8439,44.9073,2293545.0
2021-12-02 15:00:00,49.57,49.68,49.57,49.66,1061422.0,44.9073,45.0069,44.9073,44.9888,1061422.0
2021-12-02 15:10:00,49.66,49.67,49.58,49.64,1186561.0,44.9888,44.9979,44.9163,44.9707,1186561.0
2021-12-02 15:20:00,49.63,49.68,49.61,49.64,1073629.0,44.9616,45.0069,44.9435,44.9707,1073629.0
2021-12-02 15:30:00,49.65,49.73,49.64,49.7,1309866.0,44.9798,45.0522,44.9707,45.0251,1309866.0
2021-12-02 15:40:00,49.7,49.72,49.65,49.71,2022242.0,45.0251,45.0432,44.9798,45.0341,2022242.0
2021-12-02 15:50:00,49.7,49.71,49.61,49.63,5880463.0,45.0251,45.0341,44.9435,44.9616,5880463.0
2021-12-03 09:30:00,49.56,49.65,49.28,49.29,6965683.0,44.8982,44.9798,44.6446,44.6536,6965683.0
2021-12-03 09:40:00,49.29,49.3,49.15,49.16,2643220.0,44.6536,44.6627,44.5268,44.5359,2643220.0
2021-12-03 09:50:00,49.16,49.2,48.92,49.04,2232624.0,44.5359,44.5721,44.3184,44.4271,2232624.0
2021-12-03 10:00:00,49.03,49.06,48.82,48.83,3085022.0,44.4181,44.4453,44.2278,44.2369,3085022.0
2021-12-03 10:10:00,48.83,49.0,48.82,48.96,1642994.0,44.2369,44.3909,44.2278,44.3547,1642994.0
2021-12-03 10:20:00,48.97,49.05,48.93,49.03,1838458.0,44.3637,44.4362,44.3275,44.4181,1838458.0
2021-12-03 10:30:00,49.02,49.02,48.88,48.99,1346981.0,44.409,44.409,44.2822,44.3818,1346981.0
2021-12-03 10:40:00,48.99,49.02,48.82,48.88,1671398.0,44.3818,44.409,44.2278,44.2822,1671398.0
2021-12-03 10:50:00,48.88,49.01,48.85,48.93,1881075.0,44.2822,44.4,44.255,44.3275,1881075.0
2021-12-03 11:00:00,48.94,49.0,48.9,49.0,1729225.0,44.3365,44.3909,44.3003,44.3909,1729225.0
2021-12-03 11:10:00,49.01,49.03,48.84,48.87,1557302.0,44.4,44.4181,44.246,44.2731,1557302.0
2021-12-03 11:20:00,48.87,49.0,48.86,48.98,913326.0,44.2731,44.3909,44.2641,44.3728,913326.0
2021-12-03 11:30:00,48.98,49.01,48.93,48.95,1305927.0,44.3728,44.4,44.3275,44.3456,1305927.0
2021-12-03 11:40:00,48.96,48.98,48.82,48.87,1751187.0,44.3547,44.3728,44.2278,44.2731,1751187.0
2021-12-03 11:50:00,48.86,48.87,48.78,48.79,1808117.0,44.2641,44.2731,44.1916,44.2007,1808117.0
2021-12-03 12:00:00,48.79,48.82,48.72,48.81,1575891.0,44.2007,44.2278,44.1372,44.2188,1575891.0
2021-12-03 12:10:00,48.81,48.92,48.8,48.89,2514168.0,44.2188,44.3184,44.2097,44.2913,2514168.0
2021-12-03 12:20:00,48.89,48.95,48.86,48.91,1495744.0,44.2913,44.3456,44.2641,44.3094,1495744.0
2021-12-03 12:30:00,48.91,48.99,48.84,48.98,1136198.0,44.3094,44.3818,44.246,44.3728,1136198.0
2021-12-03 12:40:00,48.98,49.01,48.88,48.91,1036197.0,44.3728,44.4,44.2822,44.3094,1036197.0
2021-12-03 12:50:00,48.91,48.94,48.85,48.91,908016.0,44.3094,44.3365,44.255,44.3094,908016.0
2021-12-03 13:00:00,48.9,48.95,48.86,48.94,1658656.0,44.3003,44.3456,44.2641,44.3365,1658656.0
2021-12-03 13:10:00,48.94,48.99,48.91,48.97,786769.0,44.3365,44.3818,44.3094,44.3637,786769.0
2021-12-03 13:20:00,48.98,49.01,48.95,48.95,766374.0,44.3728,44.4,44.3456,44.3456,766374.0
2021-12-03 13:30:00,48.95,48.95,48.85,48.88,755148.0,44.3456,44.3456,44.255,44.2822,755148.0
2021-12-03 13:40:00,48.89,48.92,48.83,48.88,928485.0,44.2913,44.3184,44.2369,44.2822,928485.0
2021-12-03 13:50:00,48.87,48.94,48.86,48.87,733955.0,44.2731,44.3365,44.2641,44.2731,733955.0
2021-12-03 14:00:00,48.87,48.92,48.84,48.89,925211.0,44.2731,44.3184,44.246,44.2913,925211.0
2021-12-03 14:10:00,48.89,48.92,48.82,48.82,513617.0,44.2913,44.3184,44.2278,44.2278,513617.0
2021-12-03 14:20:00,48.82,48.9,48.77,48.88,1600265.0,44.2278,44.3003,44.1825,44.2822,1600265.0
2021-12-03 14:30:00,48.88,48.9,48.79,48.8,1382625.0,44.2822,44.3003,44.2007,44.2097,1382625.0
2021-12-03 14:40:00,48.81,48.86,48.79,48.79,956287.0,44.2188,44.2641,44.2007,44.2007,956287.0
2021-12-03 14:50:00,48.8,48.81,48.75,48.75,856785.0,44.2097,44.2188,44.1644,44.1644,856785.0
2021-12-03 15:00:00,48.75,48.81,48.71,48.74,1142408.0,44.1644,44.2188,44.1282,44.1554,1142408.0
2021-12-03 15:10:00,48.75,48.82,48.75,48.79,641123.0,44.1644,44.2278,44.1644,44.2007,641123.0
2021-12-03 15:20:00,48.79,48.88,48.79,48.82,1357545.0,44.2007,44.2822,44.2007,44.2278,1357545.0
2021-12-03 15:30:00,48.83,48.91,48.82,48.87,1822114.0,44.2369,44.3094,44.2278,44.2731,1822114.0
2021-12-03 15:40:00,48.87,48.88,48.78,48.82,2219774.0,44.2731,44.2822,44.1916,44.2278,2219774.0
2021-12-03 15:50:00,48.82,48.96,48.81,48.93,6059469.0,44.2278,44.3547,44.2188,44.3275,6059469.0
2021-12-06 09:30:00,48.88,48.89,48.67,48.72,3314080.0,44.2822,44.2913,44.0919,44.1372,3314080.0
2021-12-06 09:40:00,48.72,48.96,48.7,48.96,2619148.0,44.1372,44.3547,44.1191,44.3547,2619148.0
2021-12-06 09:50:00,48.96,49.07,48.91,49.05,2842660.0,44.3547,44.4543,44.3094,44.4362,2842660.0
2021-12-06 10:00:00,49.05,49.08,48.95,49.05,1597265.0,44.4362,44.4634,44.3456,44.4362,1597265.0
2021-12-06 10:10:00,49.05,49.15,49.04,49.13,1798660.0,44.4362,44.5268,44.4271,44.5087,1798660.0
2021-12-06 10:20:00,49.13,49.17,49.11,49.15,1947227.0,44.5087,44.5449,44.4906,44.5268,1947227.0
2021-12-06 10:30:00,49.16,49.17,49.07,49.09,1510467.0,44.5359,44.5449,44.4543,44.4724,1510467.0
2021-12-06 10:40:00,49.09,49.15,49.07,49.12,4803096.0,44.4724,44.5268,44.4543,44.4996,4803096.0
2021-12-06 10:50:00,49.12,49.16,49.04,49.14,2904392.0,44.4996,44.5359,44.4271,44.5177,2904392.0
2021-12-06 11:00:00,49.14,49.15,49.08,49.09,1787117.0,44.5177,44.5268,44.4634,44.4724,1787117.0
2021-12-06 11:10:00,49.1,49.13,49.03,49.11,966401.0,44.4815,44.5087,44.4181,44.4906,966401.0
2021-12-06 11:20:00,49.1,49.15,49.07,49.14,656729.0,44.4815,44.5268,44.4543,44.5177,656729.0
2021-12-06 11:30:00,49.14,49.18,49.1,49.15,1462393.0,44.5177,44.554,44.4815,44.5268,1462393.0
2021-12-06 11:40:00,49.16,49.19,49.12,49.13,647328.0,44.5359,44.563,44.4996,44.5087,647328.0
2021-12-06 11:50:00,49.13,49.14,49.08,49.1,480715.0,44.5087,44.5177,44.4634,44.4815,480715.0
2021-12-06 12:00:00,49.11,49.13,49.08,49.12,659031.0,44.4906,44.5087,44.4634,44.4996,659031.0
2021-12-06 12:10:00,49.12,49.16,49.1,49.15,542942.0,44.4996,44.5359,44.4815,44.5268,542942.0
2021-12-06 12:20:00,49.15,49.16,49.12,49.14,413042.0,44.5268,44.5359,44.4996,44.5177,413042.0
2021-12-06 12:30:00,49.14,49.19,49.13,49.18,419895.0,44.5177,44.563,44.5087,44.554,419895.0
2021-12-06 12:40:00,49.18,49.21,49.15,49.2,418718.0,44.554,44.5812,44.5268,44.5721,418718.0
2021-12-06 12:50:00,49.2,49.23,49.18,49.23,445358.0,44.5721,44.5993,44.554,44.5993,445358.0
2021-12-06 13:00:00,49.23,49.24,49.2,49.22,476715.0,44.5993,44.6083,44.5721,44.5902,476715.0
2021-12-06 13:10:00,49.22,49.24,49.2,49.21,573918.0,44.5902,44.6083,44.5721,44.5812,573918.0
2021-12-06 13:20:00,49.2,49.24,49.15,49.21,1270619.0,44.5721,44.6083,44.5268,44.5812,1270619.0
2021-12-06 13:30:00,49.21,49.23,49.19,49.2,504051.0,44.5812,44.5993,44.563,44.5721,504051.0
2021-12-06 13:40:00,49.21,49.24,49.19,49.23,794568.0,44.5812,44.6083,44.563,44.5993,794568.0
2021-12-06 13:50:00,49.23,49.25,49.21,49.24,291344.0,44.5993,44.6174,44.5812,44.6083,291344.0
2021-12-06 14:00:00,49.23,49.26,49.22,49.23,444808.0,44.5993,44.6264,44.5902,44.5993,444808.0
2021-12-06 14:10:00,49.23,49.29,49.23,49.27,225336.0,44.5993,44.6536,44.5993,44.6355,225336.0
2021-12-06 14:20:00,49.27,49.31,49.26,49.29,530331.0,44.6355,44.6717,44.6264,44.6536,530331.0
2021-12-06 14:30:00,49.29,49.31,49.24,49.25,361621.0,44.6536,44.6717,44.6083,44.6174,361621.0
2021-12-06 14:40:00,49.25,49.26,49.18,49.19,1037056.0,44.6174,44.6264,44.554,44.563,1037056.0
2021-12-06 14:50:00,49.19,49.22,49.17,49.21,681714.0,44.563,44.5902,44.5449,44.5812,681714.0
2021-12-06 15:00:00,49.2,49.25,49.2,49.23,758413.0,44.5721,44.6174,44.5721,44.5993,758413.0
2021-12-06 15:10:00,49.23,49.29,49.22,49.28,449816.0,44.5993,44.6536,44.5902,44.6446,449816.0
2021-12-06 15:20:00,49.28,49.3,49.25,49.26,454852.0,44.6446,44.6627,44.6174,44.6264,454852.0
2021-12-06 15:30:00,49.26,49.27,49.23,49.26,922449.0,44.6264,44.6355,44.5993,44.6264,922449.0
2021-12-06 15:40:00,49.26,49.28,49.24,49.28,1788548.0,44.6264,44.6446,44.6083,44.6446,1788548.0
2021-12-06 15:50:00,49.28,49.33,49.27,49.31,2432784.0,44.6446,44.6899,44.6355,44.6717,2432784.0
2021-12-07 09:30:00,49.92,50.04,49.89,49.89,5282542.0,45.2244,45.3331,45.1972,45.1972,5282542.0
2021-12-07 09:40:00,49.9,49.97,49.87,49.91,1994409.0,45.2062,45.2697,45.1791,45.2153,1994409.0
2021-12-07 09:50:00,49.91,49.98,49.9,49.98,1431741.0,45.2153,45.2787,45.2062,45.2787,1431741.0
2021-12-07 10:00:00,49.98,50.03,49.96,50.02,1683464.0,45.2787,45.324,45.2606,45.315,1683464.0
2021-12-07 10:10:00,50.02,50.1,50.01,50.02,1011441.0,45.315,45.3874,45.3059,45.315,1011441.0
2021-12-07 10:20:00,50.03,50.07,49.98,50.05,848770.0,45.324,45.3603,45.2787,45.3421,848770.0
2021-12-07 10:30:00,50.05,50.09,50.03,50.03,689961.0,45.3421,45.3784,45.324,45.324,689961.0
2021-12-07 10:40:00,50.03,50.06,49.99,50.01,1097926.0,45.324,45.3512,45.2878,45.3059,1097926.0
2021-12-07 10:50:00,50.01,50.04,49.96,49.99,1339181.0,45.3059,45.3331,45.2606,45.2878,1339181.0
2021-12-07 11:00:00,49.99,50.05,49.99,50.03,654177.0,45.2878,45.3421,45.2878,45.324,654177.0
2021-12-07 11:10:00,50.03,50.03,49.98,49.99,1295344.0,45.324,45.324,45.2787,45.2878,1295344.0
2021-12-07 11:20:00,50.0,50.05,49.98,50.01,891117.0,45.2968,45.3421,45.2787,45.3059,891117.0
2021-12-07 11:30:00,50.01,50.06,50.0,50.05,1246831.0,45.3059,45.3512,45.2968,45.3421,1246831.0
2021-12-07 11:40:00,50.05,50.07,50.02,50.04,640504.0,45.3421,45.3603,45.315,45.3331,640504.0
2021-12-07 11:50:00,50.04,50.07,50.01,50.06,628023.0,45.3331,45.3603,45.3059,45.3512,628023.0
2021-12-07 12:00:00,50.07,50.09,50.05,50.09,735002.0,45.3603,45.3784,45.3421,45.3784,735002.0
2021-12-07 12:10:00,50.09,50.1,50.06,50.07,408996.0,45.3784,45.3874,45.3512,45.3603,408996.0
2021-12-07 12:20:00,50.08,50.1,50.06,50.09,190466.0,45.3693,45.3874,45.3512,45.3784,190466.0
2021-12-07 12:30:00,50.09,50.11,50.07,50.09,360584.0,45.3784,45.3965,45.3603,45.3784,360584.0
2021-12-07 12:40:00,50.09,50.1,50.06,50.07,446082.0,45.3784,45.3874,45.3512,45.3603,446082.0
2021-12-07 12:50:00,50.08,50.11,50.07,50.1,762125.0,45.3693,45.3965,45.3603,45.3874,762125.0
2021-12-07 13:00:00,50.1,50.1,50.02,50.03,1029260.0,45.3874,45.3874,45.315,45.324,1029260.0
2021-12-07 13:10:00,50.03,50.04,49.97,50.02,699446.0,45.324,45.3331,45.2697,45.315,699446.0
2021-12-07 13:20:00,50.02,50.04,50.0,50.02,305404.0,45.315,45.3331,45.2968,45.315,305404.0
2021-12-07 13:30:00,50.02,50.04,50.01,50.03,212716.0,45.315,45.3331,45.3059,45.324,212716.0
2021-12-07 13:40:00,50.03,50.05,50.03,50.04,163716.0,45.324,45.3421,45.324,45.3331,163716.0
2021-12-07 13:50:00,50.04,50.06,50.03,50.04,512635.0,45.3331,45.3512,45.324,45.3331,512635.0
2021-12-07 14:00:00,50.04,50.05,50.01,50.02,984493.0,45.3331,45.3421,45.3059,45.315,984493.0
2021-12-07 14:10:00,50.02,50.03,50.0,50.03,192583.0,45.315,45.324,45.2968,45.324,192583.0
2021-12-07 14:20:00,50.02,50.07,50.02,50.05,327824.0,45.315,45.3603,45.315,45.3421,327824.0
2021-12-07 14:30:00,50.05,50.06,49.98,49.99,620372.0,45.3421,45.3512,45.2787,45.2878,620372.0
2021-12-07 14:40:00,50.0,50.02,49.99,50.02,465253.0,45.2968,45.315,45.2878,45.315,465253.0
2021-12-07 14:50:00,50.02,50.06,50.01,50.02,330238.0,45.315,45.3512,45.3059,45.315,330238.0
2021-12-07 15:00:00,50.03,50.06,50.01,50.02,847255.0,45.324,45.3512,45.3059,45.315,847255.0
2021-12-07 15:10:00,50.02,50.02,49.99,50.0,558220.0,45.315,45.315,45.2878,45.2968,558220.0
2021-12-07 15:20:00,50.0,50.04,49.99,50.0,368391.0,45.2968,45.3331,45.2878,45.2968,368391.0
2021-12-07 15:30:00,50.0,50.01,49.96,49.97,816365.0,45.2968,45.3059,45.2606,45.2697,816365.0
2021-12-07 15:40:00,49.97,50.01,49.96,49.99,1623835.0,45.2697,45.3059,45.2606,45.2878,1623835.0
2021-12-07 15:50:00,50.0,50.1,49.96,50.08,4362270.0,45.2968,45.3874,45.2606,45.3693,4362270.0
2021-12-08 09:30:00,50.1,50.11,49.97,49.97,2567732.0,45.3874,45.3965,45.2697,45.2697,2567732.0
2021-12-08 09:40:00,49.98,50.16,49.98,50.16,1521074.0,45.2787,45.4418,45.2787,45.4418,1521074.0
2021-12-08 09:50:00,50.16,50.21,50.13,50.14,753825.0,45.4418,45.4871,45.4146,45.4237,753825.0
2021-12-08 10:00:00,50.14,50.17,50.08,50.11,1018582.0,45.4237,45.4509,45.3693,45.3965,1018582.0
2021-12-08 10:10:00,50.11,50.16,50.1,50.14,1175790.0,45.3965,45.4418,45.3874,45.4237,1175790.0
2021-12-08 10:20:00,50.14,50.19,50.13,50.13,324059.0,45.4237,45.469,45.4146,45.4146,324059.0
2021-12-08 10:30:00,50.13,50.24,50.13,50.22,591415.0,45.4146,45.5143,45.4146,45.4961,591415.0
2021-12-08 10:40:00,50.22,50.23,50.16,50.2,934675.0,45.4961,45.5052,45.4418,45.478,934675.0
2021-12-08 10:50:00,50.2,50.32,50.19,50.31,1086935.0,45.478,45.5867,45.469,45.5777,1086935.0
2021-12-08 11:00:00,50.31,50.32,50.25,50.28,707122.0,45.5777,45.5867,45.5233,45.5505,707122.0
2021-12-08 11:10:00,50.28,50.34,50.27,50.31,448541.0,45.5505,45.6049,45.5414,45.5777,448541.0
2021-12-08 11:20:00,50.31,50.35,50.28,50.32,531337.0,45.5777,45.6139,45.5505,45.5867,531337.0
2021-12-08 11:30:00,50.32,50.36,50.3,50.34,665735.0,45.5867,45.623,45.5686,45.6049,665735.0
2021-12-08 11:40:00,50.34,50.38,50.32,50.38,349373.0,45.6049,45.6411,45.5867,45.6411,349373.0
2021-12-08 11:50:00,50.38,50.4,50.35,50.38,395767.0,45.6411,45.6592,45.6139,45.6411,395767.0
2021-12-08 12:00:00,50.37,50.39,50.34,50.37,296342.0,45.632,45.6502,45.6049,45.632,296342.0
2021-12-08 12:10:00,50.37,50.41,50.37,50.38,289757.0,45.632,45.6683,45.632,45.6411,289757.0
2021-12-08 12:20:00,50.38,50.39,50.35,50.37,202249.0,45.6411,45.6502,45.6139,45.632,202249.0
2021-12-08 12:30:00,50.37,50.39,50.35,50.39,304539.0,45.632,45.6502,45.6139,45.6502,304539.0
2021-12-08 12:40:00,50.39,50.42,50.38,50.4,512050.0,45.6502,45.6773,45.6411,45.6592,512050.0
2021-12-08 12:50:00,50.39,50.4,50.35,50.37,760945.0,45.6502,45.6592,45.6139,45.632,760945.0
2021-12-08 13:00:00,50.36,50.37,50.32,50.34,610355.0,45.623,45.632,45.5867,45.6049,610355.0
2021-12-08 13:10:00,50.34,50.36,50.32,50.36,823084.0,45.6049,45.623,45.5867,45.623,823084.0
2021-12-08 13:20:00,50.36,50.36,50.33,50.34,562897.0,45.623,45.623,45.5958,45.6049,562897.0
2021-12-08 13:30:00,50.34,50.36,50.33,50.35,275979.0,45.6049,45.623,45.5958,45.6139,275979.0
2021-12-08 13:40:00,50.35,50.37,50.34,50.36,189480.0,45.6139,45.632,45.6049,45.623,189480.0
2021-12-08 13:50:00,50.37,50.37,50.34,50.35,332882.0,45.632,45.632,45.6049,45.6139,332882.0
2021-12-08 14:00:00,50.35,50.38,50.32,50.34,1040578.0,45.6139,45.6411,45.5867,45.6049,1040578.0
2021-12-08 14:10:00,50.34,50.34,50.29,50.31,916306.0,45.6049,45.6049,45.5596,45.5777,916306.0
2021-12-08 14:20:00,50.3,50.32,50.28,50.3,888653.0,45.5686,45.5867,45.5505,45.5686,888653.0
2021-12-08 14:30:00,50.3,50.31,50.26,50.28,850793.0,45.5686,45.5777,45.5324,45.5505,850793.0
2021-12-08 14:40:00,50.28,50.3,50.26,50.29,773329.0,45.5505,45.5686,45.5324,45.5596,773329.0
2021-12-08 14:50:00,50.29,50.32,50.27,50.3,403194.0,45.5596,45.5867,45.5414,45.5686,403194.0
2021-12-08 15:00:00,50.3,50.3,50.25,50.26,436178.0,45.5686,45.5686,45.5233,45.5324,436178.0
2021-12-08 15:10:00,50.26,50.29,50.25,50.29,404685.0,45.5324,45.5596,45.5233,45.5596,404685.0
2021-12-08 15:20:00,50.29,50.31,50.28,50.3,456243.0,45.5596,45.5777,45.5505,45.5686,456243.0
2021-12-08 15:30:00,50.3,50.32,50.29,50.3,334726.0,45.5686,45.5867,45.5596,45.5686,334726.0
2021-12-08 15:40:00,50.3,50.31,50.26,50.28,496162.0,45.5686,45.5777,45.5324,45.5505,496162.0
2021-12-08 15:50:00,50.28,50.32,50.27,50.3,3324735.0,45.5505,45.5867,45.5414,45.5686,3324735.0
2021-12-09 09:30:00,50.12,50.29,50.08,50.27,2045395.0,45.4056,45.5596,45.3693,45.5414,2045395.0
2021-12-09 09:40:00,50.27,50.31,50.16,50.17,1342828.0,45.5414,45.5777,45.4418,45.4509,1342828.0
2021-12-09 09:50:00,50.18,50.26,50.14,50.25,1310377.0,45.4599,45.5324,45.4237,45.5233,1310377.0
2021-12-09 10:00:00,50.25,50.29,50.22,50.25,974217.0,45.5233,45.5596,45.4961,45.5233,974217.0
2021-12-09 10:10:00,50.24,50.26,50.19,50.23,787882.0,45.5143,45.5324,45.469,45.5052,787882.0
2021-12-09 10:20:00,50.23,50.25,50.13,50.14,1382225.0,45.5052,45.5233,45.4146,45.4237,1382225.0
2021-12-09 10:30:00,50.14,50.17,50.04,50.05,1266117.0,45.4237,45.4509,45.3331,45.3421,1266117.0
2021-12-09 10:40:00,50.05,50.13,50.03,50.13,1059282.0,45.3421,45.4146,45.324,45.4146,1059282.0
2021-12-09 10:50:00,50.12,50.18,50.1,50.16,1289344.0,45.4056,45.4599,45.3874,45.4418,1289344.0
2021-12-09 11:00:00,50.17,50.2,50.13,50.2,654134.0,45.4509,45.478,45.4146,45.478,654134.0
2021-12-09 11:10:00,50.19,50.2,50.14,50.16,912567.0,45.469,45.478,45.4237,45.4418,912567.0
2021-12-09 11:20:00,50.16,50.23,50.15,50.22,923575.0,45.4418,45.5052,45.4327,45.4961,923575.0
2021-12-09 11:30:00,50.21,50.23,50.18,50.19,760093.0,45.4871,45.5052,45.4599,45.469,760093.0
2021-12-09 11:40:00,50.19,50.2,50.16,50.19,645293.0,45.469,45.478,45.4418,45.469,645293.0
2021-12-09 11:50:00,50.19,50.22,50.18,50.2,659580.0,45.469,45.4961,45.4599,45.478,659580.0
2021-12-09 12:00:00,50.19,50.21,50.13,50.16,561855.0,45.469,45.4871,45.4146,45.4418,561855.0
2021-12-09 12:10:00,50.15,50.18,50.14,50.15,252308.0,45.4327,45.4599,45.4237,45.4327,252308.0
2021-12-09 12:20:00,50.15,50.17,50.14,50.15,198008.0,45.4327,45.4509,45.4237,45.4327,198008.0
2021-12-09 12:30:00,50.15,50.17,50.13,50.16,197155.0,45.4327,45.4509,45.4146,45.4418,197155.0
2021-12-09 12:40:00,50.16,50.22,50.16,50.21,775374.0,45.4418,45.4961,45.4418,45.4871,775374.0
2021-12-09 12:50:00,50.21,50.21,50.17,50.21,336410.0,45.4871,45.4871,45.4509,45.4871,336410.0
2021-12-09 13:00:00,50.2,50.2,50.15,50.17,576107.0,45.478,45.478,45.4327,45.4509,576107.0
2021-12-09 13:10:00,50.17,50.2,50.16,50.19,246286.0,45.4509,45.478,45.4418,45.469,246286.0
2021-12-09 13:20:00,50.19,50.19,50.13,50.14,758575.0,45.469,45.469,45.4146,45.4237,758575.0
2021-12-09 13:30:00,50.14,50.19,50.14,50.19,272770.0,45.4237,45.469,45.4237,45.469,272770.0
2021-12-09 13:40:00,50.18,50.18,50.08,50.08,761217.0,45.4599,45.4599,45.3693,45.3693,761217.0
2021-12-09 13:50:00,50.08,50.16,50.07,50.13,311564.0,45.3693,45.4418,45.3603,45.4146,311564.0
2021-12-09 14:00:00,50.13,50.15,50.11,50.11,364773.0,45.4146,45.4327,45.3965,45.3965,364773.0
2021-12-09 14:10:00,50.12,50.13,50.08,50.11,305364.0,45.4056,45.4146,45.3693,45.3965,305364.0
2021-12-09 14:20:00,50.11,50.15,50.09,50.1,398785.0,45.3965,45.4327,45.3784,45.3874,398785.0
2021-12-09 14:30:00,50.09,50.11,50.06,50.07,316652.0,45.3784,45.3965,45.3512,45.3603,316652.0
2021-12-09 14:40:00,50.07,50.07,50.05,50.06,337826.0,45.3603,45.3603,45.3421,45.3512,337826.0
2021-12-09 14:50:00,50.05,50.06,50.01,50.03,607034.0,45.3421,45.3512,45.3059,45.324,607034.0
2021-12-09 15:00:00,50.03,50.07,49.99,50.0,742519.0,45.324,45.3603,45.2878,45.2968,742519.0
2021-12-09 15:10:00,50.0,50.02,49.97,50.02,679533.0,45.2968,45.315,45.2697,45.315,679533.0
2021-12-09 15:20:00,50.02,50.02,49.98,50.01,728806.0,45.315,45.315,45.2787,45.3059,728806.0
2021-12-09 15:30:00,50.0,50.05,49.99,50.02,545140.0,45.2968,45.3421,45.2878,45.315,545140.0
2021-12-09 15:40:00,50.02,50.08,50.01,50.07,955025.0,45.315,45.3693,45.3059,45.3603,955025.0
2021-12-09 15:50:00,50.07,50.09,50.04,50.05,2887754.0,45.3603,45.3784,45.3331,45.3421,2887754.0
2021-12-10 09:30:00,50.03,50.14,49.98,50.13,1771114.0,45.324,45.4237,45.2787,45.4146,1771114.0
2021-12-10 09:40:00,50.13,50.15,49.92,49.94,1455397.0,45.4146,45.4327,45.2244,45.2425,1455397.0
2021-12-10 09:50:00,49.94,50.04,49.92,49.99,2496965.0,45.2425,45.3331,45.2244,45.2878,2496965.0
2021-12-10 10:00:00,49.98,50.04,49.97,50.02,518291.0,45.2787,45.3331,45.2697,45.315,518291.0
2021-12-10 10:10:00,50.02,50.13,49.99,50.11,1027755.0,45.315,45.4146,45.2878,45.3965,1027755.0
2021-12-10 10:20:00,50.11,50.13,50.06,50.09,541403.0,45.3965,45.4146,45.3512,45.3784,541403.0
2021-12-10 10:30:00,50.09,50.1,49.95,49.98,496313.0,45.3784,45.3874,45.2515,45.2787,496313.0
2021-12-10 10:40:00,49.98,50.01,49.94,49.94,803750.0,45.2787,45.3059,45.2425,45.2425,803750.0
2021-12-10 10:50:00,49.95,50.01,49.94,49.99,676282.0,45.2515,45.3059,45.2425,45.2878,676282.0
2021-12-10 11:00:00,49.99,50.0,49.91,49.91,547779.0,45.2878,45.2968,45.2153,45.2153,547779.0
2021-12-10 11:10:00,49.92,50.01,49.9,49.99,677020.0,45.2244,45.3059,45.2062,45.2878,677020.0
2021-12-10 11:20:00,49.98,50.04,49.97,50.03,455410.0,45.2787,45.3331,45.2697,45.324,455410.0
2021-12-10 11:30:00,50.03,50.04,49.95,49.98,488050.0,45.324,45.3331,45.2515,45.2787,488050.0
2021-12-10 11:40:00,49.98,50.06,49.96,50.05,971769.0,45.2787,45.3512,45.2606,45.3421,971769.0
2021-12-10 11:50:00,50.05,50.07,50.0,50.02,642493.0,45.3421,45.3603,45.2968,45.315,642493.0
2021-12-10 12:00:00,50.02,50.03,49.99,50.01,523901.0,45.315,45.324,45.2878,45.3059,523901.0
2021-12-10 12:10:00,50.01,50.03,50.0,50.0,474604.0,45.3059,45.324,45.2968,45.2968,474604.0
2021-12-10 12:20:00,50.01,50.04,49.99,50.03,507953.0,45.3059,45.3331,45.2878,45.324,507953.0
2021-12-10 12:30:00,50.03,50.03,49.98,50.0,497801.0,45.324,45.324,45.2787,45.2968,497801.0
2021-12-10 12:40:00,50.0,50.02,49.98,50.01,359907.0,45.2968,45.315,45.2787,45.3059,359907.0
2021-12-10 12:50:00,50.02,50.02,50.0,50.02,438786.0,45.315,45.315,45.2968,45.315,438786.0
2021-12-10 13:00:00,50.02,50.05,50.01,50.04,840806.0,45.315,45.3421,45.3059,45.3331,840806.0
2021-12-10 13:10:00,50.05,50.07,50.04,50.05,805352.0,45.3421,45.3603,45.3331,45.3421,805352.0
2021-12-10 13:20:00,50.05,50.05,50.02,50.03,450865.0,45.3421,45.3421,45.315,45.324,450865.0
2021-12-10 13:30:00,50.03,50.03,49.98,50.0,925234.0,45.324,45.324,45.2787,45.2968,925234.0
2021-12-10 13:40:00,50.0,50.0,49.96,49.97,415120.0,45.2968,45.2968,45.2606,45.2697,415120.0
2021-12-10 13:50:00,49.97,50.01,49.96,50.0,464197.0,45.2697,45.3059,45.2606,45.2968,464197.0
2021-12-10 14:00:00,50.0,50.02,49.97,49.98,498862.0,45.2968,45.315,45.2697,45.2787,498862.0
2021-12-10 14:10:00,49.98,49.99,49.97,49.99,221467.0,45.2787,45.2878,45.2697,45.2878,221467.0
2021-12-10 14:20:00,49.98,50.0,49.96,49.99,345668.0,45.2787,45.2968,45.2606,45.2878,345668.0
2021-12-10 14:30:00,49.99,50.01,49.95,49.99,1394818.0,45.2878,45.3059,45.2515,45.2878,1394818.0
2021-12-10 14:40:00,49.99,50.02,49.99,50.01,328495.0,45.2878,45.315,45.2878,45.3059,328495.0
2021-12-10 14:50:00,50.01,50.01,49.97,49.98,691089.0,45.3059,45.3059,45.2697,45.2787,691089.0
2021-12-10 15:00:00,49.98,49.99,49.95,49.98,393461.0,45.2787,45.2878,45.2515,45.2787,393461.0
2021-12-10 15:10:00,49.98,49.99,49.96,49.98,456903.0,45.2787,45.2878,45.2606,45.2787,456903.0
2021-12-10 15:20:00,49.98,49.98,49.96,49.96,810573.0,45.2787,45.2787,45.2606,45.2606,810573.0
2021-12-10 15:30:00,49.96,50.01,49.96,50.01,706045.0,45.2606,45.3059,45.2606,45.3059,706045.0
2021-12-10 15:40:00,50.01,50.03,50.0,50.03,733252.0,45.3059,45.324,45.2968,45.324,733252.0
2021-12-10 15:50:00,50.03,50.1,50.02,50.1,3550443.0,45.324,45.3874,45.315,45.3874,3550443.0
2021-12-13 09:30:00,48.98,49.03,48.86,48.9,1794845.0,45.0183,45.0642,44.908,44.9447,1794845.0
2021-12-13 09:40:00,48.89,48.95,48.85,48.87,1580590.0,44.9355,44.9907,44.8988,44.9172,1580590.0
2021-12-13 09:50:00,48.87,48.93,48.82,48.88,1423349.0,44.9172,44.9723,44.8712,44.9264,1423349.0
2021-12-13 10:00:00,48.87,48.88,48.82,48.84,906559.0,44.9172,44.9264,44.8712,44.8896,906559.0
2021-12-13 10:10:00,48.83,48.84,48.74,48.75,1645374.0,44.8804,44.8896,44.7977,44.8069,1645374.0
2021-12-13 10:20:00,48.74,48.76,48.65,48.69,747018.0,44.7977,44.8161,44.715,44.7517,747018.0
2021-12-13 10:30:00,48.68,48.69,48.64,48.65,758920.0,44.7425,44.7517,44.7058,44.715,758920.0
2021-12-13 10:40:00,48.65,48.71,48.65,48.69,847645.0,44.715,44.7701,44.715,44.7517,847645.0
2021-12-13 10:50:00,48.69,48.71,48.62,48.64,1332084.0,44.7517,44.7701,44.6874,44.7058,1332084.0
2021-12-13 11:00:00,48.63,48.65,48.58,48.62,1326379.0,44.6966,44.715,44.6506,44.6874,1326379.0
2021-12-13 11:10:00,48.62,48.65,48.58,48.61,1145642.0,44.6874,44.715,44.6506,44.6782,1145642.0
2021-12-13 11:20:00,48.61,48.62,48.54,48.57,629793.0,44.6782,44.6874,44.6139,44.6414,629793.0
2021-12-13 11:30:00,48.57,48.61,48.54,48.56,1050257.0,44.6414,44.6782,44.6139,44.6322,1050257.0
2021-12-13 11:40:00,48.57,48.59,48.52,48.53,1095755.0,44.6414,44.6598,44.5955,44.6047,1095755.0
2021-12-13 11:50:00,48.53,48.54,48.48,48.53,1399912.0,44.6047,44.6139,44.5587,44.6047,1399912.0
2021-12-13 12:00:00,48.52,48.53,48.47,48.52,1349245.0,44.5955,44.6047,44.5495,44.5955,1349245.0
2021-12-13 12:10:00,48.52,48.57,48.51,48.51,2203174.0,44.5955,44.6414,44.5863,44.5863,2203174.0
2021-12-13 12:20:00,48.51,48.61,48.51,48.61,2487103.0,44.5863,44.6782,44.5863,44.6782,2487103.0
2021-12-13 12:30:00,48.6,48.64,48.6,48.62,647256.0,44.669,44.7058,44.669,44.6874,647256.0
2021-12-13 12:40:00,48.62,48.64,48.59,48.59,1299859.0,44.6874,44.7058,44.6598,44.6598,1299859.0
2021-12-13 12:50:00,48.59,48.6,48.56,48.58,620381.0,44.6598,44.669,44.6322,44.6506,620381.0
2021-12-13 13:00:00,48.58,48.63,48.57,48.59,642236.0,44.6506,44.6966,44.6414,44.6598,642236.0
2021-12-13 13:10:00,48.59,48.62,48.58,48.59,596679.0,44.6598,44.6874,44.6506,44.6598,596679.0
2021-12-13 13:20:00,48.59,48.61,48.58,48.61,670540.0,44.6598,44.6782,44.6506,44.6782,670540.0
2021-12-13 13:30:00,48.61,48.62,48.57,48.59,493491.0,44.6782,44.6874,44.6414,44.6598,493491.0
2021-12-13 13:40:00,48.59,48.63,48.58,48.61,311277.0,44.6598,44.6966,44.6506,44.6782,311277.0
2021-12-13 13:50:00,48.61,48.63,48.6,48.62,306816.0,44.6782,44.6966,44.669,44.6874,306816.0
2021-12-13 14:00:00,48.62,48.63,48.58,48.62,730887.0,44.6874,44.6966,44.6506,44.6874,730887.0
2021-12-13 14:10:00,48.62,48.63,48.6,48.61,393083.0,44.6874,44.6966,44.669,44.6782,393083.0
2021-12-13 14:20:00,48.6,48.65,48.6,48.61,664802.0,44.669,44.715,44.669,44.6782,664802.0
2021-12-13 14:30:00,48.61,48.62,48.59,48.61,540123.0,44.6782,44.6874,44.6598,44.6782,540123.0
2021-12-13 14:40:00,48.61,48.63,48.6,48.63,429199.0,44.6782,44.6966,44.669,44.6966,429199.0
2021-12-13 14:50:00,48.63,48.68,48.62,48.67,371558.0,44.6966,44.7425,44.6874,44.7333,371558.0
2021-12-13 15:00:00,48.67,48.7,48.66,48.68,982284.0,44.7333,44.7609,44.7241,44.7425,982284.0
2021-12-13 15:10:00,48.68,48.7,48.66,48.67,938298.0,44.7425,44.7609,44.7241,44.7333,938298.0
2021-12-13 15:20:00,48.68,48.7,48.66,48.68,778232.0,44.7425,44.7609,44.7241,44.7425,778232.0
2021-12-13 15:30:00,48.67,48.7,48.66,48.67,601331.0,44.7333,44.7609,44.7241,44.7333,601331.0
2021-12-13 15:40:00,48.66,48.68,48.63,48.63,1910753.0,44.7241,44.7425,44.6966,44.6966,1910753.0
2021-12-13 15:50:00,48.63,48.63,48.55,48.57,5865171.0,44.6966,44.6966,44.623,44.6414,5865171.0
2021-12-14 09:30:00,48.31,48.47,48.27,48.44,2187846.0,44.4025,44.5495,44.3657,44.5219,2187846.0
2021-12-14 09:40:00,48.44,48.49,48.42,48.49,1195821.0,44.5219,44.5679,44.5036,44.5679,1195821.0
2021-12-14 09:50:00,48.5,48.61,48.47,48.55,2709287.0,44.5771,44.6782,44.5495,44.623,2709287.0
2021-12-14 10:00:00,48.55,48.56,48.45,48.52,1031502.0,44.623,44.6322,44.5311,44.5955,1031502.0
2021-12-14 10:10:00,48.52,48.53,48.44,48.46,1192022.0,44.5955,44.6047,44.5219,44.5403,1192022.0
2021-12-14 10:20:00,48.46,48.61,48.44,48.55,1033741.0,44.5403,44.6782,44.5219,44.623,1033741.0
2021-12-14 10:30:00,48.56,48.57,48.5,48.52,887872.0,44.6322,44.6414,44.5771,44.5955,887872.0
2021-12-14 10:40:00,48.52,48.53,48.4,48.42,634565.0,44.5955,44.6047,44.4852,44.5036,634565.0
2021-12-14 10:50:00,48.42,48.43,48.33,48.37,785469.0,44.5036,44.5128,44.4208,44.4576,785469.0
2021-12-14 11:00:00,48.36,48.39,48.32,48.35,1013612.0,44.4484,44.476,44.4117,44.4392,1013612.0
2021-12-14 11:10:00,48.36,48.37,48.3,48.36,1012807.0,44.4484,44.4576,44.3933,44.4484,1012807.0
2021-12-14 11:20:00,48.36,48.39,48.33,48.35,941477.0,44.4484,44.476,44.4208,44.4392,941477.0
2021-12-14 11:30:00,48.35,48.37,48.28,48.3,1329296.0,44.4392,44.4576,44.3749,44.3933,1329296.0
2021-12-14 11:40:00,48.3,48.33,48.29,48.32,907826.0,44.3933,44.4208,44.3841,44.4117,907826.0
2021-12-14 11:50:00,48.32,48.33,48.29,48.31,425835.0,44.4117,44.4208,44.3841,44.4025,425835.0
2021-12-14 12:00:00,48.31,48.33,48.27,48.3,500514.0,44.4025,44.4208,44.3657,44.3933,500514.0
2021-12-14 12:10:00,48.3,48.35,48.3,48.32,1562824.0,44.3933,44.4392,44.3933,44.4117,1562824.0
2021-12-14 12:20:00,48.31,48.35,48.3,48.34,505281.0,44.4025,44.4392,44.3933,44.43,505281.0
2021-12-14 12:30:00,48.34,48.35,48.32,48.33,834332.0,44.43,44.4392,44.4117,44.4208,834332.0
2021-12-14 12:40:00,48.34,48.35,48.29,48.3,753922.0,44.43,44.4392,44.3841,44.3933,753922.0
2021-12-14 12:50:00,48.3,48.32,48.29,48.31,446295.0,44.3933,44.4117,44.3841,44.4025,446295.0
2021-12-14 13:00:00,48.3,48.37,48.28,48.36,492159.0,44.3933,44.4576,44.3749,44.4484,492159.0
2021-12-14 13:10:00,48.35,48.37,48.33,48.36,262605.0,44.4392,44.4576,44.4208,44.4484,262605.0
2021-12-14 13:20:00,48.36,48.38,48.33,48.36,228359.0,44.4484,44.4668,44.4208,44.4484,228359.0
2021-12-14 13:30:00,48.37,48.37,48.32,48.36,424422.0,44.4576,44.4576,44.4117,44.4484,424422.0
2021-12-14 13:40:00,48.36,48.37,48.32,48.36,355989.0,44.4484,44.4576,44.4117,44.4484,355989.0
2021-12-14 13:50:00,48.35,48.36,48.32,48.34,340917.0,44.4392,44.4484,44.4117,44.43,340917.0
2021-12-14 14:00:00,48.33,48.42,48.33,48.41,453604.0,44.4208,44.5036,44.4208,44.4944,453604.0
2021-12-14 14:10:00,48.41,48.45,48.4,48.43,613951.0,44.4944,44.5311,44.4852,44.5128,613951.0
2021-12-14 14:20:00,48.43,48.45,48.4,48.42,354211.0,44.5128,44.5311,44.4852,44.5036,354211.0
2021-12-14 14:30:00,48.42,48.46,48.42,48.45,526541.0,44.5036,44.5403,44.5036,44.5311,526541.0
2021-12-14 14:40:00,48.45,48.47,48.42,48.44,417653.0,44.5311,44.5495,44.5036,44.5219,417653.0
2021-12-14 14:50:00,48.44,48.44,48.41,48.43,303009.0,44.5219,44.5219,44.4944,44.5128,303009.0
2021-12-14 15:00:00,48.43,48.48,48.42,48.48,533464.0,44.5128,44.5587,44.5036,44.5587,533464.0
2021-12-14 15:10:00,48.48,48.5,48.46,48.5,767647.0,44.5587,44.5771,44.5403,44.5771,767647.0
2021-12-14 15:20:00,48.5,48.54,48.48,48.53,950434.0,44.5771,44.6139,44.5587,44.6047,950434.0
2021-12-14 15:30:00,48.53,48.53,48.48,48.5,1046733.0,44.6047,44.6047,44.5587,44.5771,1046733.0
2021-12-14 15:40:00,48.5,48.5,48.45,48.45,1503770.0,44.5771,44.5771,44.5311,44.5311,1503770.0
2021-12-14 15:50:00,48.45,48.49,48.43,48.48,2689084.0,44.5311,44.5679,44.5128,44.5587,2689084.0
2021-12-15 09:30:00,48.16,48.19,47.96,47.98,2717082.0,44.2646,44.2922,44.0808,44.0992,2717082.0
2021-12-15 09:40:00,47.98,47.99,47.83,47.87,2247328.0,44.0992,44.1083,43.9613,43.998,2247328.0
2021-12-15 09:50:00,47.87,47.93,47.84,47.89,1203251.0,43.998,44.0532,43.9705,44.0164,1203251.0
2021-12-15 10:00:00,47.89,47.91,47.81,47.81,1465895.0,44.0164,44.0348,43.9429,43.9429,1465895.0
2021-12-15 10:10:00,47.81,47.88,47.8,47.82,1111404.0,43.9429,44.0072,43.9337,43.9521,1111404.0
2021-12-15 10:20:00,47.82,47.9,47.81,47.87,849115.0,43.9521,44.0256,43.9429,43.998,849115.0
2021-12-15 10:30:00,47.88,47.94,47.85,47.94,921718.0,44.0072,44.0624,43.9797,44.0624,921718.0
2021-12-15 10:40:00,47.94,47.95,47.88,47.88,867521.0,44.0624,44.0716,44.0072,44.0072,867521.0
2021-12-15 10:50:00,47.88,47.9,47.82,47.83,1002604.0,44.0072,44.0256,43.9521,43.9613,1002604.0
2021-12-15 11:00:00,47.83,47.89,47.82,47.87,953390.0,43.9613,44.0164,43.9521,43.998,953390.0
2021-12-15 11:10:00,47.86,47.87,47.81,47.82,666898.0,43.9889,43.998,43.9429,43.9521,666898.0
2021-12-15 11:20:00,47.82,47.86,47.79,47.8,701215.0,43.9521,43.9889,43.9245,43.9337,701215.0
2021-12-15 11:30:00,47.8,47.81,47.71,47.73,2305534.0,43.9337,43.9429,43.851,43.8694,2305534.0
2021-12-15 11:40:00,47.74,47.74,47.7,47.73,971047.0,43.8786,43.8786,43.8418,43.8694,971047.0
2021-12-15 11:50:00,47.73,47.79,47.72,47.77,841751.0,43.8694,43.9245,43.8602,43.9061,841751.0
2021-12-15 12:00:00,47.76,47.82,47.76,47.79,770709.0,43.8969,43.9521,43.8969,43.9245,770709.0
2021-12-15 12:10:00,47.79,47.81,47.75,47.77,556131.0,43.9245,43.9429,43.8878,43.9061,556131.0
2021-12-15 12:20:00,47.77,47.84,47.74,47.84,843749.0,43.9061,43.9705,43.8786,43.9705,843749.0
2021-12-15 12:30:00,47.84,47.86,47.81,47.81,614287.0,43.9705,43.9889,43.9429,43.9429,614287.0
2021-12-15 12:40:00,47.81,47.82,47.79,47.8,611634.0,43.9429,43.9521,43.9245,43.9337,611634.0
2021-12-15 12:50:00,47.8,47.86,47.79,47.84,699095.0,43.9337,43.9889,43.9245,43.9705,699095.0
2021-12-15 13:00:00,47.84,47.87,47.83,47.87,468126.0,43.9705,43.998,43.9613,43.998,468126.0
2021-12-15 13:10:00,47.86,47.87,47.83,47.85,430444.0,43.9889,43.998,43.9613,43.9797,430444.0
2021-12-15 13:20:00,47.85,47.86,47.83,47.86,384889.0,43.9797,43.9889,43.9613,43.9889,384889.0
2021-12-15 13:30:00,47.86,47.88,47.85,47.87,352131.0,43.9889,44.0072,43.9797,43.998,352131.0
2021-12-15 13:40:00,47.87,47.89,47.85,47.87,490631.0,43.998,44.0164,43.9797,43.998,490631.0
2021-12-15 13:50:00,47.86,47.97,47.84,47.92,920992.0,43.9889,44.09,43.9705,44.044,920992.0
2021-12-15 14:00:00,47.92,47.99,47.65,47.99,3941250.0,44.044,44.1083,43.7958,44.1083,3941250.0
2021-12-15 14:10:00,47.98,48.06,47.94,48.0,1451647.0,44.0992,44.1727,44.0624,44.1175,1451647.0
2021-12-15 14:20:00,48.0,48.0,47.84,47.87,1109296.0,44.1175,44.1175,43.9705,43.998,1109296.0
2021-12-15 14:30:00,47.86,47.93,47.79,47.93,1510671.0,43.9889,44.0532,43.9245,44.0532,1510671.0
2021-12-15 14:40:00,47.92,47.98,47.87,47.93,971553.0,44.044,44.0992,43.998,44.0532,971553.0
2021-12-15 14:50:00,47.92,48.01,47.88,47.94,1065786.0,44.044,44.1267,44.0072,44.0624,1065786.0
2021-12-15 15:00:00,47.95,48.12,47.93,48.12,1244729.0,44.0716,44.2278,44.0532,44.2278,1244729.0
2021-12-15 15:10:00,48.11,48.27,48.1,48.24,2529632.0,44.2186,44.3657,44.2094,44.3381,2529632.0
2021-12-15 15:20:00,48.24,48.3,48.22,48.29,1542262.0,44.3381,44.3933,44.3197,44.3841,1542262.0
2021-12-15 15:30:00,48.3,48.38,48.26,48.37,2119908.0,44.3933,44.4668,44.3565,44.4576,2119908.0
2021-12-15 15:40:00,48.37,48.37,48.23,48.25,1617715.0,44.4576,44.4576,44.3289,44.3473,1617715.0
2021-12-15 15:50:00,48.24,48.35,48.24,48.34,4652608.0,44.3381,44.4392,44.3381,44.43,4652608.0
2021-12-16 09:30:00,48.72,48.91,48.7,48.83,4422680.0,44.7793,44.9539,44.7609,44.8804,4422680.0
2021-12-16 09:40:00,48.83,48.9,48.76,48.9,2768508.0,44.8804,44.9447,44.8161,44.9447,2768508.0
2021-12-16 09:50:00,48.9,48.91,48.69,48.69,1630285.0,44.9447,44.9539,44.7517,44.7517,1630285.0
2021-12-16 10:00:00,48.7,48.73,48.59,48.59,1441404.0,44.7609,44.7885,44.6598,44.6598,1441404.0
2021-12-16 10:10:00,48.59,48.66,48.57,48.65,1613859.0,44.6598,44.7241,44.6414,44.715,1613859.0
2021-12-16 10:20:00,48.65,48.68,48.61,48.66,755117.0,44.715,44.7425,44.6782,44.7241,755117.0
2021-12-16 10:30:00,48.66,48.68,48.55,48.56,1930370.0,44.7241,44.7425,44.623,44.6322,1930370.0
2021-12-16 10:40:00,48.55,48.63,48.53,48.6,1359148.0,44.623,44.6966,44.6047,44.669,1359148.0
2021-12-16 10:50:00,48.6,48.66,48.59,48.64,825121.0,44.669,44.7241,44.6598,44.7058,825121.0
2021-12-16 11:00:00,48.64,48.64,48.47,48.54,2166455.0,44.7058,44.7058,44.5495,44.6139,2166455.0
2021-12-16 11:10:00,48.54,48.6,48.52,48.58,1118528.0,44.6139,44.669,44.5955,44.6506,1118528.0
2021-12-16 11:20:00,48.58,48.65,48.56,48.65,1210276.0,44.6506,44.715,44.6322,44.715,1210276.0
2021-12-16 11:30:00,48.65,48.65,48.53,48.56,1287310.0,44.715,44.715,44.6047,44.6322,1287310.0
2021-12-16 11:40:00,48.56,48.59,48.51,48.55,1556281.0,44.6322,44.6598,44.5863,44.623,1556281.0
2021-12-16 11:50:00,48.56,48.58,48.48,48.5,1375418.0,44.6322,44.6506,44.5587,44.5771,1375418.0
2021-12-16 12:00:00,48.5,48.54,48.46,48.47,1088454.0,44.5771,44.6139,44.5403,44.5495,1088454.0
2021-12-16 12:10:00,48.48,48.5,48.44,48.49,1191876.0,44.5587,44.5771,44.5219,44.5679,1191876.0
2021-12-16 12:20:00,48.48,48.52,48.43,48.45,1243904.0,44.5587,44.5955,44.5128,44.5311,1243904.0
2021-12-16 12:30:00,48.45,48.48,48.42,48.46,850281.0,44.5311,44.5587,44.5036,44.5403,850281.0
2021-12-16 12:40:00,48.47,48.47,48.43,48.45,1151822.0,44.5495,44.5495,44.5128,44.5311,1151822.0
2021-12-16 12:50:00,48.45,48.48,48.42,48.43,1403524.0,44.5311,44.5587,44.5036,44.5128,1403524.0
2021-12-16 13:00:00,48.43,48.48,48.42,48.48,1013569.0,44.5128,44.5587,44.5036,44.5587,1013569.0
2021-12-16 13:10:00,48.48,48.53,48.48,48.53,744369.0,44.5587,44.6047,44.5587,44.6047,744369.0
2021-12-16 13:20:00,48.53,48.54,48.5,48.52,790902.0,44.6047,44.6139,44.5771,44.5955,790902.0
2021-12-16 13:30:00,48.51,48.53,48.47,48.51,441500.0,44.5863,44.6047,44.5495,44.5863,441500.0
2021-12-16 13:40:00,48.51,48.56,48.49,48.55,955076.0,44.5863,44.6322,44.5679,44.623,955076.0
2021-12-16 13:50:00,48.55,48.56,48.47,48.49,404372.0,44.623,44.6322,44.5495,44.5679,404372.0
2021-12-16 14:00:00,48.49,48.52,48.47,48.48,446546.0,44.5679,44.5955,44.5495,44.5587,446546.0
2021-12-16 14:10:00,48.48,48.49,48.38,48.38,1065744.0,44.5587,44.5679,44.4668,44.4668,1065744.0
2021-12-16 14:20:00,48.39,48.41,48.36,48.4,729123.0,44.476,44.4944,44.4484,44.4852,729123.0
2021-12-16 14:30:00,48.4,48.43,48.37,48.43,549063.0,44.4852,44.5128,44.4576,44.5128,549063.0
2021-12-16 14:40:00,48.43,48.45,48.32,48.33,2075461.0,44.5128,44.5311,44.4117,44.4208,2075461.0
2021-12-16 14:50:00,48.34,48.36,48.3,48.36,1384166.0,44.43,44.4484,44.3933,44.4484,1384166.0
2021-12-16 15:00:00,48.35,48.39,48.31,48.33,839630.0,44.4392,44.476,44.4025,44.4208,839630.0
2021-12-16 15:10:00,48.33,48.38,48.32,48.37,538777.0,44.4208,44.4668,44.4117,44.4576,538777.0
2021-12-16 15:20:00,48.38,48.45,48.37,48.44,1110381.0,44.4668,44.5311,44.4576,44.5219,1110381.0
2021-12-16 15:30:00,48.45,48.49,48.41,48.48,1442460.0,44.5311,44.5679,44.4944,44.5587,1442460.0
2021-12-16 15:40:00,48.48,48.5,48.4,48.41,980646.0,44.5587,44.5771,44.4852,44.4944,980646.0
2021-12-16 15:50:00,48.4,48.48,48.39,48.39,4248102.0,44.4852,44.5587,44.476,44.476,4248102.0
2021-12-17 09:30:00,48.04,48.19,47.98,48.02,3295112.0,44.1543,44.2922,44.0992,44.1359,3295112.0
2021-12-17 09:40:00,48.02,48.06,47.93,48.05,1760501.0,44.1359,44.1727,44.0532,44.1635,1760501.0
2021-12-17 09:50:00,48.05,48.11,48.01,48.09,1223160.0,44.1635,44.2186,44.1267,44.2003,1223160.0
2021-12-17 10:00:00,48.09,48.16,48.06,48.13,1422403.0,44.2003,44.2646,44.1727,44.237,1422403.0
2021-12-17 10:10:00,48.13,48.15,47.96,47.99,3854939.0,44.237,44.2554,44.0808,44.1083,3854939.0
2021-12-17 10:20:00,48.0,48.1,47.95,48.1,1255572.0,44.1175,44.2094,44.0716,44.2094,1255572.0
2021-12-17 10:30:00,48.1,48.22,48.06,48.21,1775195.0,44.2094,44.3197,44.1727,44.3105,1775195.0
2021-12-17 10:40:00,48.21,48.23,48.17,48.22,1187855.0,44.3105,44.3289,44.2738,44.3197,1187855.0
2021-12-17 10:50:00,48.22,48.27,48.18,48.23,1894903.0,44.3197,44.3657,44.283,44.3289,1894903.0
2021-12-17 11:00:00,48.23,48.25,48.18,48.2,871832.0,44.3289,44.3473,44.283,44.3014,871832.0
2021-12-17 11:10:00,48.2,48.29,48.19,48.25,887655.0,44.3014,44.3841,44.2922,44.3473,887655.0
2021-12-17 11:20:00,48.25,48.31,48.23,48.29,1175649.0,44.3473,44.4025,44.3289,44.3841,1175649.0
2021-12-17 11:30:00,48.29,48.35,48.17,48.21,1387000.0,44.3841,44.4392,44.2738,44.3105,1387000.0
2021-12-17 11:40:00,48.2,48.21,48.11,48.12,1183196.0,44.3014,44.3105,44.2186,44.2278,1183196.0
2021-12-17 11:50:00,48.12,48.22,48.11,48.21,1041495.0,44.2278,44.3197,44.2186,44.3105,1041495.0
2021-12-17 12:00:00,48.21,48.22,48.11,48.16,934956.0,44.3105,44.3197,44.2186,44.2646,934956.0
2021-12-17 12:10:00,48.16,48.26,48.15,48.23,557859.0,44.2646,44.3565,44.2554,44.3289,557859.0
2021-12-17 12:20:00,48.23,48.25,48.18,48.23,478545.0,44.3289,44.3473,44.283,44.3289,478545.0
2021-12-17 12:30:00,48.23,48.28,48.2,48.23,596977.0,44.3289,44.3749,44.3014,44.3289,596977.0
2021-12-17 12:40:00,48.23,48.26,48.22,48.26,420686.0,44.3289,44.3565,44.3197,44.3565,420686.0
2021-12-17 12:50:00,48.26,48.27,48.2,48.25,372895.0,44.3565,44.3657,44.3014,44.3473,372895.0
2021-12-17 13:00:00,48.25,48.26,48.21,48.23,575992.0,44.3473,44.3565,44.3105,44.3289,575992.0
2021-12-17 13:10:00,48.23,48.24,48.21,48.23,651878.0,44.3289,44.3381,44.3105,44.3289,651878.0
2021-12-17 13:20:00,48.23,48.28,48.22,48.28,588439.0,44.3289,44.3749,44.3197,44.3749,588439.0
2021-12-17 13:30:00,48.28,48.29,48.24,48.26,829929.0,44.3749,44.3841,44.3381,44.3565,829929.0
2021-12-17 13:40:00,48.26,48.27,48.22,48.27,541086.0,44.3565,44.3657,44.3197,44.3657,541086.0
2021-12-17 13:50:00,48.27,48.3,48.26,48.3,700733.0,44.3657,44.3933,44.3565,44.3933,700733.0
2021-12-17 14:00:00,48.3,48.3,48.26,48.27,303673.0,44.3933,44.3933,44.3565,44.3657,303673.0
2021-12-17 14:10:00,48.27,48.29,48.27,48.28,525398.0,44.3657,44.3841,44.3657,44.3749,525398.0
2021-12-17 14:20:00,48.28,48.29,48.24,48.27,395397.0,44.3749,44.3841,44.3381,44.3657,395397.0
2021-12-17 14:30:00,48.26,48.3,48.26,48.29,1151410.0,44.3565,44.3933,44.3565,44.3841,1151410.0
2021-12-17 14:40:00,48.29,48.33,48.27,48.29,754688.0,44.3841,44.4208,44.3657,44.3841,754688.0
2021-12-17 14:50:00,48.29,48.3,48.23,48.27,329275.0,44.3841,44.3933,44.3289,44.3657,329275.0
2021-12-17 15:00:00,48.27,48.32,48.26,48.29,384950.0,44.3657,44.4117,44.3565,44.3841,384950.0
2021-12-17 15:10:00,48.29,48.29,48.17,48.21,1180792.0,44.3841,44.3841,44.2738,44.3105,1180792.0
2021-12-17 15:20:00,48.21,48.26,48.2,48.22,972848.0,44.3105,44.3565,44.3014,44.3197,972848.0
2021-12-17 15:30:00,48.22,48.22,48.17,48.21,800538.0,44.3197,44.3197,44.2738,44.3105,800538.0
2021-12-17 15:40:00,48.21,48.23,48.15,48.16,2418780.0,44.3105,44.3289,44.2554,44.2646,2418780.0
2021-12-17 15:50:00,48.16,48.19,48.12,48.14,7385195.0,44.2646,44.2922,44.2278,44.2462,7385195.0
2021-12-20 09:30:00,47.49,47.49,47.37,47.43,2594637.0,43.6488,43.6488,43.5385,43.5936,2594637.0
2021-12-20 09:40:00,47.43,47.43,47.26,47.28,2336277.0,43.5936,43.5936,43.4374,43.4558,2336277.0
2021-12-20 09:50:00,47.28,47.42,47.26,47.41,2066563.0,43.4558,43.5844,43.4374,43.5753,2066563.0
2021-12-20 10:00:00,47.41,47.44,47.35,47.38,1203086.0,43.5753,43.6028,43.5201,43.5477,1203086.0
2021-12-20 10:10:00,47.37,47.47,47.33,47.44,1785946.0,43.5385,43.6304,43.5017,43.6028,1785946.0
2021-12-20 10:20:00,47.45,47.47,47.35,47.36,1068384.0,43.612,43.6304,43.5201,43.5293,1068384.0
2021-12-20 10:30:00,47.36,47.37,47.33,47.35,1209801.0,43.5293,43.5385,43.5017,43.5201,1209801.0
2021-12-20 10:40:00,47.36,47.37,47.28,47.29,1154573.0,43.5293,43.5385,43.4558,43.465,1154573.0
2021-12-20 10:50:00,47.29,47.3,47.2,47.22,1202904.0,43.465,43.4742,43.3822,43.4006,1202904.0
2021-12-20 11:00:00,47.22,47.25,47.16,47.25,818745.0,43.4006,43.4282,43.3455,43.4282,818745.0
2021-12-20 11:10:00,47.25,47.26,47.18,47.22,1066118.0,43.4282,43.4374,43.3639,43.4006,1066118.0
2021-12-20 11:20:00,47.22,47.25,47.19,47.21,1019546.0,43.4006,43.4282,43.3731,43.3914,1019546.0
2021-12-20 11:30:00,47.21,47.25,47.15,47.18,488805.0,43.3914,43.4282,43.3363,43.3639,488805.0
2021-12-20 11:40:00,47.18,47.23,47.16,47.22,484813.0,43.3639,43.4098,43.3455,43.4006,484813.0
2021-12-20 11:50:00,47.22,47.28,47.21,47.28,977333.0,43.4006,43.4558,43.3914,43.4558,977333.0
2021-12-20 12:00:00,47.27,47.27,47.23,47.24,519628.0,43.4466,43.4466,43.4098,43.419,519628.0
2021-12-20 12:10:00,47.23,47.32,47.22,47.29,596087.0,43.4098,43.4925,43.4006,43.465,596087.0
2021-12-20 12:20:00,47.29,47.3,47.25,47.27,331342.0,43.465,43.4742,43.4282,43.4466,331342.0
2021-12-20 12:30:00,47.28,47.28,47.22,47.24,390151.0,43.4558,43.4558,43.4006,43.419,390151.0
2021-12-20 12:40:00,47.24,47.28,47.24,47.27,315471.0,43.419,43.4558,43.419,43.4466,315471.0
2021-12-20 12:50:00,47.26,47.29,47.22,47.23,438135.0,43.4374,43.465,43.4006,43.4098,438135.0
2021-12-20 13:00:00,47.23,47.26,47.21,47.25,505167.0,43.4098,43.4374,43.3914,43.4282,505167.0
2021-12-20 13:10:00,47.25,47.3,47.23,47.28,528474.0,43.4282,43.4742,43.4098,43.4558,528474.0
2021-12-20 13:20:00,47.27,47.29,47.25,47.26,804130.0,43.4466,43.465,43.4282,43.4374,804130.0
2021-12-20 13:30:00,47.27,47.33,47.25,47.33,515075.0,43.4466,43.5017,43.4282,43.5017,515075.0
2021-12-20 13:40:00,47.34,47.37,47.33,47.34,563204.0,43.5109,43.5385,43.5017,43.5109,563204.0
2021-12-20 13:50:00,47.34,47.36,47.31,47.33,504691.0,43.5109,43.5293,43.4833,43.5017,504691.0
2021-12-20 14:00:00,47.33,47.38,47.32,47.37,540923.0,43.5017,43.5477,43.4925,43.5385,540923.0
2021-12-20 14:10:00,47.37,47.4,47.36,47.4,329091.0,43.5385,43.5661,43.5293,43.5661,329091.0
2021-12-20 14:20:00,47.4,47.4,47.34,47.35,434988.0,43.5661,43.5661,43.5109,43.5201,434988.0
2021-12-20 14:30:00,47.36,47.36,47.33,47.36,401478.0,43.5293,43.5293,43.5017,43.5293,401478.0
2021-12-20 14:40:00,47.36,47.39,47.35,47.37,537809.0,43.5293,43.5569,43.5201,43.5385,537809.0
2021-12-20 14:50:00,47.37,47.42,47.36,47.39,652873.0,43.5385,43.5844,43.5293,43.5569,652873.0
2021-12-20 15:00:00,47.39,47.43,47.39,47.41,345290.0,43.5569,43.5936,43.5569,43.5753,345290.0
2021-12-20 15:10:00,47.41,47.46,47.4,47.45,672318.0,43.5753,43.6212,43.5661,43.612,672318.0
2021-12-20 15:20:00,47.45,47.48,47.42,47.45,421800.0,43.612,43.6396,43.5844,43.612,421800.0
2021-12-20 15:30:00,47.45,47.45,47.38,47.39,717053.0,43.612,43.612,43.5477,43.5569,717053.0
2021-12-20 15:40:00,47.39,47.4,47.36,47.38,1407836.0,43.5569,43.5661,43.5293,43.5477,1407836.0
2021-12-20 15:50:00,47.39,47.44,47.38,47.43,3531170.0,43.5569,43.6028,43.5477,43.5936,3531170.0
2021-12-21 09:30:00,47.83,48.04,47.79,48.01,2429669.0,43.9613,44.1543,43.9245,44.1267,2429669.0
2021-12-21 09:40:00,48.02,48.02,47.85,47.88,1160383.0,44.1359,44.1359,43.9797,44.0072,1160383.0
2021-12-21 09:50:00,47.88,47.9,47.83,47.84,1122187.0,44.0072,44.0256,43.9613,43.9705,1122187.0
2021-12-21 10:00:00,47.84,47.95,47.84,47.92,790984.0,43.9705,44.0716,43.9705,44.044,790984.0
2021-12-21 10:10:00,47.91,48.0,47.9,47.97,689610.0,44.0348,44.1175,44.0256,44.09,689610.0
2021-12-21 10:20:00,47.98,47.99,47.83,47.87,669656.0,44.0992,44.1083,43.9613,43.998,669656.0
2021-12-21 10:30:00,47.88,47.91,47.85,47.89,491965.0,44.0072,44.0348,43.9797,44.0164,491965.0
2021-12-21 10:40:00,47.89,47.96,47.88,47.94,570047.0,44.0164,44.0808,44.0072,44.0624,570047.0
2021-12-21 10:50:00,47.94,47.98,47.92,47.96,512092.0,44.0624,44.0992,44.044,44.0808,512092.0
2021-12-21 11:00:00,47.97,48.06,47.93,48.05,559382.0,44.09,44.1727,44.0532,44.1635,559382.0
2021-12-21 11:10:00,48.05,48.08,48.03,48.07,1023669.0,44.1635,44.1911,44.1451,44.1819,1023669.0
2021-12-21 11:20:00,48.07,48.08,48.02,48.04,756331.0,44.1819,44.1911,44.1359,44.1543,756331.0
2021-12-21 11:30:00,48.04,48.11,48.03,48.1,1266435.0,44.1543,44.2186,44.1451,44.2094,1266435.0
2021-12-21 11:40:00,48.1,48.13,48.09,48.1,606563.0,44.2094,44.237,44.2003,44.2094,606563.0
2021-12-21 11:50:00,48.09,48.11,48.05,48.09,372259.0,44.2003,44.2186,44.1635,44.2003,372259.0
2021-12-21 12:00:00,48.1,48.11,48.07,48.09,420663.0,44.2094,44.2186,44.1819,44.2003,420663.0
2021-12-21 12:10:00,48.08,48.12,48.06,48.07,834506.0,44.1911,44.2278,44.1727,44.1819,834506.0
2021-12-21 12:20:00,48.07,48.09,48.05,48.07,320501.0,44.1819,44.2003,44.1635,44.1819,320501.0
2021-12-21 12:30:00,48.08,48.1,48.05,48.1,466820.0,44.1911,44.2094,44.1635,44.2094,466820.0
2021-12-21 12:40:00,48.09,48.11,48.08,48.08,401753.0,44.2003,44.2186,44.1911,44.1911,401753.0
2021-12-21 12:50:00,48.09,48.14,48.08,48.13,612295.0,44.2003,44.2462,44.1911,44.237,612295.0
2021-12-21 13:00:00,48.13,48.13,48.1,48.13,405060.0,44.237,44.237,44.2094,44.237,405060.0
2021-12-21 13:10:00,48.13,48.13,48.09,48.12,214624.0,44.237,44.237,44.2003,44.2278,214624.0
2021-12-21 13:20:00,48.12,48.16,48.11,48.16,230064.0,44.2278,44.2646,44.2186,44.2646,230064.0
2021-12-21 13:30:00,48.16,48.2,48.15,48.19,568970.0,44.2646,44.3014,44.2554,44.2922,568970.0
2021-12-21 13:40:00,48.19,48.2,48.17,48.18,262081.0,44.2922,44.3014,44.2738,44.283,262081.0
2021-12-21 13:50:00,48.18,48.19,48.15,48.16,302559.0,44.283,44.2922,44.2554,44.2646,302559.0
2021-12-21 14:00:00,48.16,48.19,48.15,48.18,567782.0,44.2646,44.2922,44.2554,44.283,567782.0
2021-12-21 14:10:00,48.18,48.19,48.17,48.19,248251.0,44.283,44.2922,44.2738,44.2922,248251.0
2021-12-21 14:20:00,48.18,48.19,48.17,48.19,222460.0,44.283,44.2922,44.2738,44.2922,222460.0
2021-12-21 14:30:00,48.19,48.2,48.15,48.15,627093.0,44.2922,44.3014,44.2554,44.2554,627093.0
2021-12-21 14:40:00,48.16,48.2,48.15,48.19,998943.0,44.2646,44.3014,44.2554,44.2922,998943.0
2021-12-21 14:50:00,48.19,48.21,48.19,48.21,421992.0,44.2922,44.3105,44.2922,44.3105,421992.0
2021-12-21 15:00:00,48.21,48.23,48.2,48.21,249869.0,44.3105,44.3289,44.3014,44.3105,249869.0
2021-12-21 15:10:00,48.21,48.24,48.2,48.21,639440.0,44.3105,44.3381,44.3014,44.3105,639440.0
2021-12-21 15:20:00,48.21,48.22,48.19,48.21,344061.0,44.3105,44.3197,44.2922,44.3105,344061.0
2021-12-21 15:30:00,48.21,48.22,48.18,48.19,634477.0,44.3105,44.3197,44.283,44.2922,634477.0
2021-12-21 15:40:00,48.19,48.19,48.14,48.15,1503416.0,44.2922,44.2922,44.2462,44.2554,1503416.0
2021-12-21 15:50:00,48.15,48.25,48.15,48.25,3001434.0,44.2554,44.3473,44.2554,44.3473,3001434.0
2021-12-22 09:30:00,48.1,48.15,48.0,48.12,1676891.0,44.2094,44.2554,44.1175,44.2278,1676891.0
2021-12-22 09:40:00,48.12,48.21,48.07,48.15,1474608.0,44.2278,44.3105,44.1819,44.2554,1474608.0
2021-12-22 09:50:00,48.15,48.22,48.11,48.18,654732.0,44.2554,44.3197,44.2186,44.283,654732.0
2021-12-22 10:00:00,48.18,48.23,48.13,48.18,644688.0,44.283,44.3289,44.237,44.283,644688.0
2021-12-22 10:10:00,48.18,48.28,48.18,48.27,980355.0,44.283,44.3749,44.283,44.3657,980355.0
2021-12-22 10:20:00,48.27,48.28,48.23,48.23,752263.0,44.3657,44.3749,44.3289,44.3289,752263.0
2021-12-22 10:30:00,48.23,48.31,48.23,48.3,799406.0,44.3289,44.4025,44.3289,44.3933,799406.0
2021-12-22 10:40:00,48.3,48.31,48.25,48.28,530458.0,44.3933,44.4025,44.3473,44.3749,530458.0
2021-12-22 10:50:00,48.29,48.32,48.27,48.31,731996.0,44.3841,44.4117,44.3657,44.4025,731996.0
2021-12-22 11:00:00,48.31,48.35,48.3,48.35,1054673.0,44.4025,44.4392,44.3933,44.4392,1054673.0
2021-12-22 11:10:00,48.35,48.39,48.34,48.38,664800.0,44.4392,44.476,44.43,44.4668,664800.0
2021-12-22 11:20:00,48.38,48.39,48.35,48.39,514706.0,44.4668,44.476,44.4392,44.476,514706.0
2021-12-22 11:30:00,48.39,48.41,48.37,48.41,461246.0,44.476,44.4944,44.4576,44.4944,461246.0
2021-12-22 11:40:00,48.41,48.41,48.37,48.4,493804.0,44.4944,44.4944,44.4576,44.4852,493804.0
2021-12-22 11:50:00,48.39,48.4,48.37,48.39,334160.0,44.476,44.4852,44.4576,44.476,334160.0
2021-12-22 12:00:00,48.38,48.4,48.36,48.37,592970.0,44.4668,44.4852,44.4484,44.4576,592970.0
2021-12-22 12:10:00,48.37,48.37,48.34,48.36,365905.0,44.4576,44.4576,44.43,44.4484,365905.0
2021-12-22 12:20:00,48.35,48.39,48.35,48.39,415501.0,44.4392,44.476,44.4392,44.476,415501.0
2021-12-22 12:30:00,48.38,48.42,48.38,48.39,470487.0,44.4668,44.5036,44.4668,44.476,470487.0
2021-12-22 12:40:00,48.4,48.43,48.39,48.43,361239.0,44.4852,44.5128,44.476,44.5128,361239.0
2021-12-22 12:50:00,48.42,48.45,48.42,48.44,949568.0,44.5036,44.5311,44.5036,44.5219,949568.0
2021-12-22 13:00:00,48.43,48.44,48.41,48.43,261188.0,44.5128,44.5219,44.4944,44.5128,261188.0
2021-12-22 13:10:00,48.43,48.43,48.39,48.41,296915.0,44.5128,44.5128,44.476,44.4944,296915.0
2021-12-22 13:20:00,48.41,48.42,48.39,48.4,159484.0,44.4944,44.5036,44.476,44.4852,159484.0
2021-12-22 13:30:00,48.4,48.42,48.37,48.38,164497.0,44.4852,44.5036,44.4576,44.4668,164497.0
2021-12-22 13:40:00,48.38,48.41,48.36,48.39,406690.0,44.4668,44.4944,44.4484,44.476,406690.0
2021-12-22 13:50:00,48.38,48.4,48.36,48.37,587442.0,44.4668,44.4852,44.4484,44.4576,587442.0
2021-12-22 14:00:00,48.37,48.37,48.33,48.36,465563.0,44.4576,44.4576,44.4208,44.4484,465563.0
2021-12-22 14:10:00,48.36,48.39,48.35,48.38,283166.0,44.4484,44.476,44.4392,44.4668,283166.0
2021-12-22 14:20:00,48.38,48.4,48.34,48.35,223475.0,44.4668,44.4852,44.43,44.4392,223475.0
2021-12-22 14:30:00,48.35,48.42,48.35,48.41,529834.0,44.4392,44.5036,44.4392,44.4944,529834.0
2021-12-22 14:40:00,48.41,48.43,48.4,48.42,324493.0,44.4944,44.5128,44.4852,44.5036,324493.0
2021-12-22 14:50:00,48.42,48.43,48.41,48.43,329231.0,44.5036,44.5128,44.4944,44.5128,329231.0
2021-12-22 15:00:00,48.43,48.45,48.42,48.44,406290.0,44.5128,44.5311,44.5036,44.5219,406290.0
2021-12-22 15:10:00,48.44,48.45,48.42,48.43,362319.0,44.5219,44.5311,44.5036,44.5128,362319.0
2021-12-22 15:20:00,48.43,48.45,48.41,48.44,874612.0,44.5128,44.5311,44.4944,44.5219,874612.0
2021-12-22 15:30:00,48.44,48.47,48.43,48.47,768455.0,44.5219,44.5495,44.5128,44.5495,768455.0
2021-12-22 15:40:00,48.47,48.47,48.43,48.45,876142.0,44.5495,44.5495,44.5128,44.5311,876142.0
2021-12-22 15:50:00,48.45,48.49,48.44,48.49,1787935.0,44.5311,44.5679,44.5219,44.5679,1787935.0
2021-12-23 09:30:00,48.54,48.55,48.44,48.47,2239927.0,44.6139,44.623,44.5219,44.5495,2239927.0
2021-12-23 09:40:00,48.47,48.47,48.42,48.44,1101032.0,44.5495,44.5495,44.5036,44.5219,1101032.0
2021-12-23 09:50:00,48.44,48.45,48.4,48.43,1093110.0,44.5219,44.5311,44.4852,44.5128,1093110.0
2021-12-23 10:00:00,48.44,48.49,48.4,48.48,685887.0,44.5219,44.5679,44.4852,44.5587,685887.0
2021-12-23 10:10:00,48.48,48.59,48.47,48.58,750430.0,44.5587,44.6598,44.5495,44.6506,750430.0
2021-12-23 10:20:00,48.58,48.59,48.54,48.56,392377.0,44.6506,44.6598,44.6139,44.6322,392377.0
2021-12-23 10:30:00,48.56,48.61,48.55,48.6,564581.0,44.6322,44.6782,44.623,44.669,564581.0
2021-12-23 10:40:00,48.6,48.66,48.6,48.64,452174.0,44.669,44.7241,44.669,44.7058,452174.0
2021-12-23 10:50:00,48.64,48.65,48.62,48.65,271351.0,44.7058,44.715,44.6874,44.715,271351.0
2021-12-23 11:00:00,48.65,48.66,48.64,48.65,395034.0,44.715,44.7241,44.7058,44.715,395034.0
2021-12-23 11:10:00,48.65,48.67,48.63,48.66,358887.0,44.715,44.7333,44.6966,44.7241,358887.0
2021-12-23 11:20:00,48.66,48.69,48.65,48.66,354360.0,44.7241,44.7517,44.715,44.7241,354360.0
2021-12-23 11:30:00,48.67,48.69,48.66,48.69,446228.0,44.7333,44.7517,44.7241,44.7517,446228.0
2021-12-23 11:40:00,48.69,48.69,48.65,48.66,428620.0,44.7517,44.7517,44.715,44.7241,428620.0
2021-12-23 11:50:00,48.67,48.7,48.65,48.7,167844.0,44.7333,44.7609,44.715,44.7609,167844.0
2021-12-23 12:00:00,48.69,48.7,48.67,48.68,185482.0,44.7517,44.7609,44.7333,44.7425,185482.0
2021-12-23 12:10:00,48.69,48.7,48.67,48.69,201146.0,44.7517,44.7609,44.7333,44.7517,201146.0
2021-12-23 12:20:00,48.69,48.72,48.68,48.7,119492.0,44.7517,44.7793,44.7425,44.7609,119492.0
2021-12-23 12:30:00,48.71,48.73,48.7,48.73,191294.0,44.7701,44.7885,44.7609,44.7885,191294.0
2021-12-23 12:40:00,48.72,48.75,48.72,48.73,437922.0,44.7793,44.8069,44.7793,44.7885,437922.0
2021-12-23 12:50:00,48.73,48.76,48.72,48.76,256164.0,44.7885,44.8161,44.7793,44.8161,256164.0
2021-12-23 13:00:00,48.76,48.79,48.75,48.79,212713.0,44.8161,44.8436,44.8069,44.8436,212713.0
2021-12-23 13:10:00,48.79,48.8,48.78,48.79,1383158.0,44.8436,44.8528,44.8344,44.8436,1383158.0
2021-12-23 13:20:00,48.8,48.81,48.79,48.8,108008.0,44.8528,44.862,44.8436,44.8528,108008.0
2021-12-23 13:30:00,48.8,48.8,48.78,48.79,206489.0,44.8528,44.8528,44.8344,44.8436,206489.0
2021-12-23 13:40:00,48.79,48.79,48.78,48.78,252708.0,44.8436,44.8436,44.8344,44.8344,252708.0
2021-12-23 13:50:00,48.79,48.81,48.78,48.78,318031.0,44.8436,44.862,44.8344,44.8344,318031.0
2021-12-23 14:00:00,48.79,48.8,48.76,48.78,189596.0,44.8436,44.8528,44.8161,44.8344,189596.0
2021-12-23 14:10:00,48.77,48.79,48.77,48.79,216974.0,44.8253,44.8436,44.8253,44.8436,216974.0
2021-12-23 14:20:00,48.78,48.8,48.78,48.79,286047.0,44.8344,44.8528,44.8344,44.8436,286047.0
2021-12-23 14:30:00,48.79,48.79,48.76,48.77,186536.0,44.8436,44.8436,44.8161,44.8253,186536.0
2021-12-23 14:40:00,48.77,48.78,48.76,48.78,186378.0,44.8253,44.8344,44.8161,44.8344,186378.0
2021-12-23 14:50:00,48.78,48.79,48.77,48.78,288158.0,44.8344,44.8436,44.8253,44.8344,288158.0
2021-12-23 15:00:00,48.77,48.78,48.72,48.75,365151.0,44.8253,44.8344,44.7793,44.8069,365151.0
2021-12-23 15:10:00,48.75,48.76,48.74,48.75,203985.0,44.8069,44.8161,44.7977,44.8069,203985.0
2021-12-23 15:20:00,48.75,48.75,48.73,48.75,269195.0,44.8069,44.8069,44.7885,44.8069,269195.0
2021-12-23 15:30:00,48.75,48.75,48.72,48.75,286380.0,44.8069,44.8069,44.7793,44.8069,286380.0
2021-12-23 15:40:00,48.75,48.78,48.74,48.78,622576.0,44.8069,44.8344,44.7977,44.8344,622576.0
2021-12-23 15:50:00,48.78,48.81,48.71,48.72,2582501.0,44.8344,44.862,44.7701,44.7793,2582501.0
2021-12-27 09:30:00,48.73,48.88,48.73,48.86,1593095.0,44.7885,44.9264,44.7885,44.908,1593095.0
2021-12-27 09:40:00,48.87,48.98,48.87,48.98,1396516.0,44.9172,45.0183,44.9172,45.0183,1396516.0
2021-12-27 09:50:00,48.98,49.0,48.86,48.88,1017915.0,45.0183,45.0366,44.908,44.9264,1017915.0
2021-12-27 10:00:00,48.88,48.9,48.81,48.89,787774.0,44.9264,44.9447,44.862,44.9355,787774.0
2021-12-27 10:10:00,48.89,48.94,48.87,48.9,485568.0,44.9355,44.9815,44.9172,44.9447,485568.0
2021-12-27 10:20:00,48.9,48.98,48.89,48.97,564701.0,44.9447,45.0183,44.9355,45.0091,564701.0
2021-12-27 10:30:00,48.96,49.01,48.93,48.98,854658.0,44.9999,45.0458,44.9723,45.0183,854658.0
2021-12-27 10:40:00,48.98,48.98,48.92,48.93,508051.0,45.0183,45.0183,44.9631,44.9723,508051.0
2021-12-27 10:50:00,48.94,48.98,48.92,48.98,690887.0,44.9815,45.0183,44.9631,45.0183,690887.0
2021-12-27 11:00:00,48.97,49.0,48.94,48.95,631034.0,45.0091,45.0366,44.9815,44.9907,631034.0
2021-12-27 11:10:00,48.96,48.99,48.92,48.93,639264.0,44.9999,45.0275,44.9631,44.9723,639264.0
2021-12-27 11:20:00,48.93,48.99,48.91,48.97,891398.0,44.9723,45.0275,44.9539,45.0091,891398.0
2021-12-27 11:30:00,48.97,48.98,48.91,48.95,780045.0,45.0091,45.0183,44.9539,44.9907,780045.0
2021-12-27 11:40:00,48.94,48.96,48.91,48.91,875729.0,44.9815,44.9999,44.9539,44.9539,875729.0
2021-12-27 11:50:00,48.91,48.93,48.9,48.91,256785.0,44.9539,44.9723,44.9447,44.9539,256785.0
2021-12-27 12:00:00,48.91,48.92,48.86,48.88,347049.0,44.9539,44.9631,44.908,44.9264,347049.0
2021-12-27 12:10:00,48.88,48.91,48.87,48.9,270145.0,44.9264,44.9539,44.9172,44.9447,270145.0
2021-12-27 12:20:00,48.9,48.91,48.88,48.91,253819.0,44.9447,44.9539,44.9264,44.9539,253819.0
2021-12-27 12:30:00,48.91,48.92,48.89,48.91,157843.0,44.9539,44.9631,44.9355,44.9539,157843.0
2021-12-27 12:40:00,48.91,48.92,48.9,48.91,314160.0,44.9539,44.9631,44.9447,44.9539,314160.0
2021-12-27 12:50:00,48.91,48.93,48.9,48.93,272423.0,44.9539,44.9723,44.9447,44.9723,272423.0
2021-12-27 13:00:00,48.93,48.93,48.91,48.91,145720.0,44.9723,44.9723,44.9539,44.9539,145720.0
2021-12-27 13:10:00,48.91,48.93,48.91,48.92,209756.0,44.9539,44.9723,44.9539,44.9631,209756.0
2021-12-27 13:20:00,48.93,48.94,48.92,48.93,133751.0,44.9723,44.9815,44.9631,44.9723,133751.0
2021-12-27 13:30:00,48.93,48.93,48.9,48.91,209003.0,44.9723,44.9723,44.9447,44.9539,209003.0
2021-12-27 13:40:00,48.91,48.92,48.91,48.91,43489.0,44.9539,44.9631,44.9539,44.9539,43489.0
2021-12-27 13:50:00,48.91,48.94,48.91,48.93,231074.0,44.9539,44.9815,44.9539,44.9723,231074.0
2021-12-27 14:00:00,48.93,48.93,48.91,48.92,240292.0,44.9723,44.9723,44.9539,44.9631,240292.0
2021-12-27 14:10:00,48.91,48.92,48.9,48.92,346761.0,44.9539,44.9631,44.9447,44.9631,346761.0
2021-12-27 14:20:00,48.92,48.94,48.91,48.93,224486.0,44.9631,44.9815,44.9539,44.9723,224486.0
2021-12-27 14:30:00,48.94,48.95,48.93,48.94,240823.0,44.9815,44.9907,44.9723,44.9815,240823.0
2021-12-27 14:40:00,48.95,48.96,48.93,48.95,598675.0,44.9907,44.9999,44.9723,44.9907,598675.0
2021-12-27 14:50:00,48.95,48.96,48.92,48.93,606383.0,44.9907,44.9999,44.9631,44.9723,606383.0
2021-12-27 15:00:00,48.93,48.93,48.9,48.91,410641.0,44.9723,44.9723,44.9447,44.9539,410641.0
2021-12-27 15:10:00,48.91,48.91,48.89,48.91,622707.0,44.9539,44.9539,44.9355,44.9539,622707.0
2021-12-27 15:20:00,48.91,48.92,48.89,48.91,492142.0,44.9539,44.9631,44.9355,44.9539,492142.0
2021-12-27 15:30:00,48.91,48.92,48.87,48.88,807444.0,44.9539,44.9631,44.9172,44.9264,807444.0
2021-12-27 15:40:00,48.88,48.93,48.87,48.93,1156501.0,44.9264,44.9723,44.9172,44.9723,1156501.0
2021-12-27 15:50:00,48.93,48.98,48.92,48.94,3322184.0,44.9723,45.0183,44.9631,44.9815,3322184.0
2021-12-28 09:30:00,48.96,48.99,48.88,48.92,2426594.0,44.9999,45.0275,44.9264,44.9631,2426594.0
2021-12-28 09:40:00,48.93,49.0,48.87,48.88,1035323.0,44.9723,45.0366,44.9172,44.9264,1035323.0
2021-12-28 09:50:00,48.89,48.96,48.85,48.93,721694.0,44.9355,44.9999,44.8988,44.9723,721694.0
2021-12-28 10:00:00,48.92,48.97,48.87,48.88,500166.0,44.9631,45.0091,44.9172,44.9264,500166.0
2021-12-28 10:10:00,48.88,48.91,48.85,48.88,647169.0,44.9264,44.9539,44.8988,44.9264,647169.0
2021-12-28 10:20:00,48.88,48.93,48.87,48.91,437242.0,44.9264,44.9723,44.9172,44.9539,437242.0
2021-12-28 10:30:00,48.91,48.93,48.83,48.84,697947.0,44.9539,44.9723,44.8804,44.8896,697947.0
2021-12-28 10:40:00,48.84,48.87,48.83,48.84,576538.0,44.8896,44.9172,44.8804,44.8896,576538.0
2021-12-28 10:50:00,48.84,48.85,48.83,48.83,440448.0,44.8896,44.8988,44.8804,44.8804,440448.0
2021-12-28 11:00:00,48.84,48.85,48.82,48.84,536209.0,44.8896,44.8988,44.8712,44.8896,536209.0
2021-12-28 11:10:00,48.83,48.86,48.82,48.82,787756.0,44.8804,44.908,44.8712,44.8712,787756.0
2021-12-28 11:20:00,48.82,48.84,48.79,48.81,436150.0,44.8712,44.8896,44.8436,44.862,436150.0
2021-12-28 11:30:00,48.82,48.82,48.79,48.82,578441.0,44.8712,44.8712,44.8436,44.8712,578441.0
2021-12-28 11:40:00,48.82,48.83,48.78,48.8,209153.0,44.8712,44.8804,44.8344,44.8528,209153.0
2021-12-28 11:50:00,48.8,48.84,48.8,48.83,267295.0,44.8528,44.8896,44.8528,44.8804,267295.0
2021-12-28 12:00:00,48.83,48.84,48.8,48.84,322366.0,44.8804,44.8896,44.8528,44.8896,322366.0
2021-12-28 12:10:00,48.83,48.87,48.83,48.85,695593.0,44.8804,44.9172,44.8804,44.8988,695593.0
2021-12-28 12:20:00,48.84,48.88,48.83,48.84,691868.0,44.8896,44.9264,44.8804,44.8896,691868.0
2021-12-28 12:30:00,48.84,48.84,48.79,48.8,528051.0,44.8896,44.8896,44.8436,44.8528,528051.0
2021-12-28 12:40:00,48.8,48.81,48.78,48.79,229254.0,44.8528,44.862,44.8344,44.8436,229254.0
2021-12-28 12:50:00,48.79,48.81,48.78,48.8,314758.0,44.8436,44.862,44.8344,44.8528,314758.0
2021-12-28 13:00:00,48.8,48.82,48.78,48.82,439143.0,44.8528,44.8712,44.8344,44.8712,439143.0
2021-12-28 13:10:00,48.82,48.84,48.8,48.82,316179.0,44.8712,44.8896,44.8528,44.8712,316179.0
2021-12-28 13:20:00,48.82,48.83,48.79,48.83,172675.0,44.8712,44.8804,44.8436,44.8804,172675.0
2021-12-28 13:30:00,48.83,48.83,48.8,48.8,266443.0,44.8804,44.8804,44.8528,44.8528,266443.0
2021-12-28 13:40:00,48.8,48.82,48.79,48.82,452476.0,44.8528,44.8712,44.8436,44.8712,452476.0
2021-12-28 13:50:00,48.82,48.82,48.79,48.81,379048.0,44.8712,44.8712,44.8436,44.862,379048.0
2021-12-28 14:00:00,48.81,48.81,48.77,48.79,270554.0,44.862,44.862,44.8253,44.8436,270554.0
2021-12-28 14:10:00,48.79,48.83,48.78,48.82,402214.0,44.8436,44.8804,44.8344,44.8712,402214.0
2021-12-28 14:20:00,48.82,48.83,48.8,48.82,255173.0,44.8712,44.8804,44.8528,44.8712,255173.0
2021-12-28 14:30:00,48.82,48.83,48.8,48.82,343443.0,44.8712,44.8804,44.8528,44.8712,343443.0
2021-12-28 14:40:00,48.82,48.83,48.79,48.8,320076.0,44.8712,44.8804,44.8436,44.8528,320076.0
2021-12-28 14:50:00,48.8,48.84,48.79,48.83,250497.0,44.8528,44.8896,44.8436,44.8804,250497.0
2021-12-28 15:00:00,48.83,48.83,48.8,48.82,225162.0,44.8804,44.8804,44.8528,44.8712,225162.0
2021-12-28 15:10:00,48.82,48.85,48.81,48.84,247630.0,44.8712,44.8988,44.862,44.8896,247630.0
2021-12-28 15:20:00,48.84,48.84,48.82,48.83,300929.0,44.8896,44.8896,44.8712,44.8804,300929.0
2021-12-28 15:30:00,48.83,48.84,48.81,48.84,443114.0,44.8804,44.8896,44.862,44.8896,443114.0
2021-12-28 15:40:00,48.84,48.86,48.82,48.83,470982.0,44.8896,44.908,44.8712,44.8804,470982.0
2021-12-28 15:50:00,48.82,48.82,48.76,48.78,2792983.0,44.8712,44.8712,44.8161,44.8344,2792983.0
2021-12-29 09:30:00,48.69,48.71,48.6,48.62,1752738.0,44.7517,44.7701,44.669,44.6874,1752738.0
2021-12-29 09:40:00,48.61,48.67,48.54,48.57,999683.0,44.6782,44.7333,44.6139,44.6414,999683.0
2021-12-29 09:50:00,48.57,48.61,48.52,48.54,565163.0,44.6414,44.6782,44.5955,44.6139,565163.0
2021-12-29 10:00:00,48.54,48.55,48.43,48.47,1114126.0,44.6139,44.623,44.5128,44.5495,1114126.0
2021-12-29 10:10:00,48.47,48.49,48.34,48.39,1791623.0,44.5495,44.5679,44.43,44.476,1791623.0
2021-12-29 10:20:00,48.4,48.44,48.38,48.41,923409.0,44.4852,44.5219,44.4668,44.4944,923409.0
2021-12-29 10:30:00,48.41,48.45,48.39,48.42,1093868.0,44.4944,44.5311,44.476,44.5036,1093868.0
2021-12-29 10:40:00,48.41,48.54,48.4,48.52,1005081.0,44.4944,44.6139,44.4852,44.5955,1005081.0
2021-12-29 10:50:00,48.51,48.53,48.47,48.51,517806.0,44.5863,44.6047,44.5495,44.5863,517806.0
2021-12-29 11:00:00,48.51,48.57,48.5,48.56,455343.0,44.5863,44.6414,44.5771,44.6322,455343.0
2021-12-29 11:10:00,48.56,48.57,48.53,48.57,859626.0,44.6322,44.6414,44.6047,44.6414,859626.0
2021-12-29 11:20:00,48.57,48.58,48.53,48.54,1255021.0,44.6414,44.6506,44.6047,44.6139,1255021.0
2021-12-29 11:30:00,48.54,48.54,48.48,48.49,627191.0,44.6139,44.6139,44.5587,44.5679,627191.0
2021-12-29 11:40:00,48.5,48.51,48.48,48.49,321350.0,44.5771,44.5863,44.5587,44.5679,321350.0
2021-12-29 11:50:00,48.49,48.5,48.46,48.48,364667.0,44.5679,44.5771,44.5403,44.5587,364667.0
2021-12-29 12:00:00,48.47,48.5,48.46,48.48,585557.0,44.5495,44.5771,44.5403,44.5587,585557.0
2021-12-29 12:10:00,48.48,48.5,48.46,48.47,351565.0,44.5587,44.5771,44.5403,44.5495,351565.0
2021-12-29 12:20:00,48.47,48.48,48.46,48.47,193541.0,44.5495,44.5587,44.5403,44.5495,193541.0
2021-12-29 12:30:00,48.47,48.51,48.45,48.49,496739.0,44.5495,44.5863,44.5311,44.5679,496739.0
2021-12-29 12:40:00,48.5,48.5,48.46,48.48,152954.0,44.5771,44.5771,44.5403,44.5587,152954.0
2021-12-29 12:50:00,48.47,48.49,48.46,48.48,247179.0,44.5495,44.5679,44.5403,44.5587,247179.0
2021-12-29 13:00:00,48.48,48.52,48.48,48.51,369283.0,44.5587,44.5955,44.5587,44.5863,369283.0
2021-12-29 13:10:00,48.51,48.52,48.49,48.51,228112.0,44.5863,44.5955,44.5679,44.5863,228112.0
2021-12-29 13:20:00,48.51,48.53,48.5,48.53,220885.0,44.5863,44.6047,44.5771,44.6047,220885.0
2021-12-29 13:30:00,48.52,48.54,48.5,48.51,245709.0,44.5955,44.6139,44.5771,44.5863,245709.0
2021-12-29 13:40:00,48.51,48.54,48.5,48.53,191430.0,44.5863,44.6139,44.5771,44.6047,191430.0
2021-12-29 13:50:00,48.53,48.55,48.52,48.54,233841.0,44.6047,44.623,44.5955,44.6139,233841.0
2021-12-29 14:00:00,48.54,48.56,48.54,48.55,173572.0,44.6139,44.6322,44.6139,44.623,173572.0
2021-12-29 14:10:00,48.56,48.57,48.55,48.56,142129.0,44.6322,44.6414,44.623,44.6322,142129.0
2021-12-29 14:20:00,48.55,48.59,48.55,48.59,260488.0,44.623,44.6598,44.623,44.6598,260488.0
2021-12-29 14:30:00,48.59,48.59,48.57,48.58,179819.0,44.6598,44.6598,44.6414,44.6506,179819.0
2021-12-29 14:40:00,48.58,48.59,48.57,48.58,173340.0,44.6506,44.6598,44.6414,44.6506,173340.0
2021-12-29 14:50:00,48.58,48.59,48.57,48.59,192000.0,44.6506,44.6598,44.6414,44.6598,192000.0
2021-12-29 15:00:00,48.59,48.59,48.56,48.57,276894.0,44.6598,44.6598,44.6322,44.6414,276894.0
2021-12-29 15:10:00,48.57,48.57,48.55,48.56,315119.0,44.6414,44.6414,44.623,44.6322,315119.0
2021-12-29 15:20:00,48.56,48.56,48.52,48.54,324405.0,44.6322,44.6322,44.5955,44.6139,324405.0
2021-12-29 15:30:00,48.55,48.56,48.53,48.54,253593.0,44.623,44.6322,44.6047,44.6139,253593.0
2021-12-29 15:40:00,48.53,48.58,48.53,48.58,357107.0,44.6047,44.6506,44.6047,44.6506,357107.0
2021-12-29 15:50:00,48.58,48.58,48.53,48.56,3103305.0,44.6506,44.6506,44.6047,44.6322,3103305.0
2021-12-30 09:30:00,48.5,48.78,48.5,48.77,1866815.0,44.6007,44.8582,44.6007,44.849,1866815.0
2021-12-30 09:40:00,48.77,48.83,48.73,48.82,1377113.0,44.849,44.9042,44.8122,44.895,1377113.0
2021-12-30 09:50:00,48.82,48.93,48.82,48.91,1528585.0,44.895,44.9961,44.895,44.9777,1528585.0
2021-12-30 10:00:00,48.91,48.98,48.91,48.94,1835873.0,44.9777,45.0421,44.9777,45.0053,1835873.0
2021-12-30 10:10:00,48.94,48.96,48.87,48.91,905916.0,45.0053,45.0237,44.941,44.9777,905916.0
2021-12-30 10:20:00,48.92,48.92,48.87,48.9,684436.0,44.9869,44.9869,44.941,44.9685,684436.0
2021-12-30 10:30:00,48.91,48.97,48.9,48.94,776386.0,44.9777,45.0329,44.9685,45.0053,776386.0
2021-12-30 10:40:00,48.94,48.96,48.91,48.91,478455.0,45.0053,45.0237,44.9777,44.9777,478455.0
2021-12-30 10:50:00,48.92,48.97,48.91,48.94,743303.0,44.9869,45.0329,44.9777,45.0053,743303.0
2021-12-30 11:00:00,48.93,48.97,48.9,48.93,805882.0,44.9961,45.0329,44.9685,44.9961,805882.0
2021-12-30 11:10:00,48.93,48.97,48.92,48.96,638338.0,44.9961,45.0329,44.9869,45.0237,638338.0
2021-12-30 11:20:00,48.96,48.98,48.94,48.97,630569.0,45.0237,45.0421,45.0053,45.0329,630569.0
2021-12-30 11:30:00,48.98,49.02,48.96,49.01,915830.0,45.0421,45.0789,45.0237,45.0697,915830.0
2021-12-30 11:40:00,49.01,49.07,49.0,49.07,526831.0,45.0697,45.1249,45.0605,45.1249,526831.0
2021-12-30 11:50:00,49.06,49.07,49.04,49.05,418999.0,45.1157,45.1249,45.0973,45.1065,418999.0
2021-12-30 12:00:00,49.05,49.07,49.04,49.05,1173285.0,45.1065,45.1249,45.0973,45.1065,1173285.0
2021-12-30 12:10:00,49.05,49.09,49.04,49.06,612011.0,45.1065,45.1433,45.0973,45.1157,612011.0
2021-12-30 12:20:00,49.07,49.07,49.04,49.07,275561.0,45.1249,45.1249,45.0973,45.1249,275561.0
2021-12-30 12:30:00,49.07,49.09,49.06,49.09,444105.0,45.1249,45.1433,45.1157,45.1433,444105.0
2021-12-30 12:40:00,49.09,49.09,49.07,49.08,299991.0,45.1433,45.1433,45.1249,45.1341,299991.0
2021-12-30 12:50:00,49.09,49.09,49.07,49.08,188662.0,45.1433,45.1433,45.1249,45.1341,188662.0
2021-12-30 13:00:00,49.08,49.09,49.05,49.09,919493.0,45.1341,45.1433,45.1065,45.1433,919493.0
2021-12-30 13:10:00,49.09,49.1,49.06,49.08,321234.0,45.1433,45.1525,45.1157,45.1341,321234.0
2021-12-30 13:20:00,49.08,49.1,49.07,49.09,291689.0,45.1341,45.1525,45.1249,45.1433,291689.0
2021-12-30 13:30:00,49.09,49.14,49.09,49.14,1291724.0,45.1433,45.1893,45.1433,45.1893,1291724.0
2021-12-30 13:40:00,49.14,49.15,49.09,49.11,440715.0,45.1893,45.1984,45.1433,45.1617,440715.0
2021-12-30 13:50:00,49.11,49.16,49.1,49.16,999514.0,45.1617,45.2076,45.1525,45.2076,999514.0
2021-12-30 14:00:00,49.15,49.16,49.1,49.13,511211.0,45.1984,45.2076,45.1525,45.1801,511211.0
2021-12-30 14:10:00,49.13,49.19,49.12,49.19,735713.0,45.1801,45.2352,45.1709,45.2352,735713.0
2021-12-30 14:20:00,49.18,49.2,49.18,49.2,387593.0,45.226,45.2444,45.226,45.2444,387593.0
2021-12-30 14:30:00,49.2,49.21,49.17,49.19,212156.0,45.2444,45.2536,45.2168,45.2352,212156.0
2021-12-30 14:40:00,49.19,49.21,49.18,49.21,338214.0,45.2352,45.2536,45.226,45.2536,338214.0
2021-12-30 14:50:00,49.2,49.22,49.19,49.22,527882.0,45.2444,45.2628,45.2352,45.2628,527882.0
2021-12-30 15:00:00,49.22,49.22,49.15,49.15,536506.0,45.2628,45.2628,45.1984,45.1984,536506.0
2021-12-30 15:10:00,49.15,49.16,49.12,49.16,680599.0,45.1984,45.2076,45.1709,45.2076,680599.0
2021-12-30 15:20:00,49.16,49.17,49.12,49.12,1043921.0,45.2076,45.2168,45.1709,45.1709,1043921.0
2021-12-30 15:30:00,49.12,49.15,49.12,49.15,686631.0,45.1709,45.1984,45.1709,45.1984,686631.0
2021-12-30 15:40:00,49.15,49.15,49.08,49.09,1678619.0,45.1984,45.1984,45.1341,45.1433,1678619.0
2021-12-30 15:50:00,49.08,49.11,49.06,49.09,3248144.0,45.1341,45.1617,45.1157,45.1433,3248144.0
2021-12-31 09:30:00,48.98,49.35,48.95,49.14,2489217.0,45.0421,45.3824,45.0145,45.1893,2489217.0
2021-12-31 09:40:00,49.15,49.16,48.95,49.03,2619239.0,45.1984,45.2076,45.0145,45.0881,2619239.0
2021-12-31 09:50:00,49.03,49.2,49.0,49.15,1111977.0,45.0881,45.2444,45.0605,45.1984,1111977.0
2021-12-31 10:00:00,49.15,49.21,49.02,49.18,847815.0,45.1984,45.2536,45.0789,45.226,847815.0
2021-12-31 10:10:00,49.19,49.19,49.1,49.11,519538.0,45.2352,45.2352,45.1525,45.1617,519538.0
2021-12-31 10:20:00,49.12,49.12,49.02,49.07,548617.0,45.1709,45.1709,45.0789,45.1249,548617.0
2021-12-31 10:30:00,49.08,49.13,49.01,49.08,768318.0,45.1341,45.1801,45.0697,45.1341,768318.0
2021-12-31 10:40:00,49.07,49.1,49.03,49.05,634410.0,45.1249,45.1525,45.0881,45.1065,634410.0
2021-12-31 10:50:00,49.04,49.13,49.03,49.12,753732.0,45.0973,45.1801,45.0881,45.1709,753732.0
2021-12-31 11:00:00,49.12,49.13,49.02,49.09,344621.0,45.1709,45.1801,45.0789,45.1433,344621.0
2021-12-31 11:10:00,49.08,49.12,49.04,49.11,363266.0,45.1341,45.1709,45.0973,45.1617,363266.0
2021-12-31 11:20:00,49.1,49.25,49.1,49.23,943254.0,45.1525,45.2904,45.1525,45.272,943254.0
2021-12-31 11:30:00,49.23,49.25,49.15,49.16,743839.0,45.272,45.2904,45.1984,45.2076,743839.0
2021-12-31 11:40:00,49.16,49.18,49.12,49.14,204372.0,45.2076,45.226,45.1709,45.1893,204372.0
2021-12-31 11:50:00,49.13,49.14,49.09,49.12,204731.0,45.1801,45.1893,45.1433,45.1709,204731.0
2021-12-31 12:00:00,49.12,49.15,49.11,49.13,207466.0,45.1709,45.1984,45.1617,45.1801,207466.0
2021-12-31 12:10:00,49.13,49.15,49.1,49.11,212056.0,45.1801,45.1984,45.1525,45.1617,212056.0
2021-12-31 12:20:00,49.11,49.13,49.08,49.12,320773.0,45.1617,45.1801,45.1341,45.1709,320773.0
2021-12-31 12:30:00,49.12,49.13,49.09,49.11,172614.0,45.1709,45.1801,45.1433,45.1617,172614.0
2021-12-31 12:40:00,49.11,49.13,49.1,49.11,113419.0,45.1617,45.1801,45.1525,45.1617,113419.0
2021-12-31 12:50:00,49.12,49.16,49.11,49.16,65648.0,45.1709,45.2076,45.1617,45.2076,65648.0
2021-12-31 13:00:00,49.17,49.19,49.15,49.16,243541.0,45.2168,45.2352,45.1984,45.2076,243541.0
2021-12-31 13:10:00,49.17,49.17,49.14,49.15,141703.0,45.2168,45.2168,45.1893,45.1984,141703.0
2021-12-31 13:20:00,49.15,49.17,49.14,49.16,84914.0,45.1984,45.2168,45.1893,45.2076,84914.0
2021-12-31 13:30:00,49.17,49.21,49.17,49.18,123356.0,45.2168,45.2536,45.2168,45.226,123356.0
2021-12-31 13:40:00,49.18,49.2,49.17,49.2,98743.0,45.226,45.2444,45.2168,45.2444,98743.0
2021-12-31 13:50:00,49.19,49.22,49.19,49.22,374406.0,45.2352,45.2628,45.2352,45.2628,374406.0
2021-12-31 14:00:00,49.21,49.22,49.18,49.18,247347.0,45.2536,45.2628,45.226,45.226,247347.0
2021-12-31 14:10:00,49.18,49.18,49.12,49.14,336263.0,45.226,45.226,45.1709,45.1893,336263.0
2021-12-31 14:20:00,49.14,49.18,49.13,49.16,827898.0,45.1893,45.226,45.1801,45.2076,827898.0
2021-12-31 14:30:00,49.16,49.17,49.12,49.12,339965.0,45.2076,45.2168,45.1709,45.1709,339965.0
2021-12-31 14:40:00,49.13,49.15,49.1,49.11,289680.0,45.1801,45.1984,45.1525,45.1617,289680.0
2021-12-31 14:50:00,49.11,49.12,49.06,49.07,327129.0,45.1617,45.1709,45.1157,45.1249,327129.0
2021-12-31 15:00:00,49.08,49.11,49.05,49.06,309476.0,45.1341,45.1617,45.1065,45.1157,309476.0
2021-12-31 15:10:00,49.06,49.06,49.0,49.0,386079.0,45.1157,45.1157,45.0605,45.0605,386079.0
2021-12-31 15:20:00,49.01,49.02,48.98,48.98,627225.0,45.0697,45.0789,45.0421,45.0421,627225.0
2021-12-31 15:30:00,48.98,49.04,48.98,49.01,661156.0,45.0421,45.0973,45.0421,45.0697,661156.0
2021-12-31 15:40:00,49.02,49.04,48.98,48.98,880837.0,45.0789,45.0973,45.0421,45.0421,880837.0
2021-12-31 15:50:00,48.98,48.99,48.84,48.86,8209154.0,45.0421,45.0513,44.9134,44.9318,8209154.0
2022-01-03 09:30:00,49.08,49.09,48.92,48.96,3358302.0,45.1341,45.1433,44.9869,45.0237,3358302.0
2022-01-03 09:40:00,48.96,48.97,48.82,48.83,1663889.0,45.0237,45.0329,44.895,44.9042,1663889.0
2022-01-03 09:50:00,48.83,48.97,48.78,48.96,1273105.0,44.9042,45.0329,44.8582,45.0237,1273105.0
2022-01-03 10:00:00,48.96,49.15,48.95,49.12,1728116.0,45.0237,45.1984,45.0145,45.1709,1728116.0
2022-01-03 10:10:00,49.12,49.17,49.06,49.09,1359927.0,45.1709,45.2168,45.1157,45.1433,1359927.0
2022-01-03 10:20:00,49.08,49.16,49.07,49.11,833920.0,45.1341,45.2076,45.1249,45.1617,833920.0
2022-01-03 10:30:00,49.11,49.15,49.06,49.09,642903.0,45.1617,45.1984,45.1157,45.1433,642903.0
2022-01-03 10:40:00,49.1,49.16,49.09,49.11,513767.0,45.1525,45.2076,45.1433,45.1617,513767.0
2022-01-03 10:50:00,49.11,49.18,49.09,49.17,620411.0,45.1617,45.226,45.1433,45.2168,620411.0
2022-01-03 11:00:00,49.17,49.23,49.17,49.2,1049125.0,45.2168,45.272,45.2168,45.2444,1049125.0
2022-01-03 11:10:00,49.2,49.2,49.12,49.13,504380.0,45.2444,45.2444,45.1709,45.1801,504380.0
2022-01-03 11:20:00,49.13,49.17,49.11,49.17,591604.0,45.1801,45.2168,45.1617,45.2168,591604.0
2022-01-03 11:30:00,49.17,49.2,49.15,49.15,578936.0,45.2168,45.2444,45.1984,45.1984,578936.0
2022-01-03 11:40:00,49.16,49.26,49.15,49.25,831160.0,45.2076,45.2996,45.1984,45.2904,831160.0
2022-01-03 11:50:00,49.24,49.26,49.22,49.23,542736.0,45.2812,45.2996,45.2628,45.272,542736.0
2022-01-03 12:00:00,49.23,49.26,49.22,49.25,231525.0,45.272,45.2996,45.2628,45.2904,231525.0
2022-01-03 12:10:00,49.24,49.25,49.18,49.19,166240.0,45.2812,45.2904,45.226,45.2352,166240.0
2022-01-03 12:20:00,49.19,49.22,49.18,49.2,280283.0,45.2352,45.2628,45.226,45.2444,280283.0
2022-01-03 12:30:00,49.21,49.21,49.19,49.2,185024.0,45.2536,45.2536,45.2352,45.2444,185024.0
2022-01-03 12:40:00,49.21,49.22,49.19,49.22,331934.0,45.2536,45.2628,45.2352,45.2628,331934.0
2022-01-03 12:50:00,49.22,49.23,49.19,49.2,285423.0,45.2628,45.272,45.2352,45.2444,285423.0
2022-01-03 13:00:00,49.2,49.2,49.16,49.16,289508.0,45.2444,45.2444,45.2076,45.2076,289508.0
2022-01-03 13:10:00,49.16,49.2,49.15,49.19,479846.0,45.2076,45.2444,45.1984,45.2352,479846.0
2022-01-03 13:20:00,49.19,49.2,49.17,49.2,290161.0,45.2352,45.2444,45.2168,45.2444,290161.0
2022-01-03 13:30:00,49.2,49.21,49.18,49.21,234575.0,45.2444,45.2536,45.226,45.2536,234575.0
2022-01-03 13:40:00,49.21,49.23,49.2,49.21,323653.0,45.2536,45.272,45.2444,45.2536,323653.0
2022-01-03 13:50:00,49.22,49.22,49.19,49.2,171899.0,45.2628,45.2628,45.2352,45.2444,171899.0
2022-01-03 14:00:00,49.2,49.21,49.17,49.2,209115.0,45.2444,45.2536,45.2168,45.2444,209115.0
2022-01-03 14:10:00,49.2,49.22,49.19,49.2,287145.0,45.2444,45.2628,45.2352,45.2444,287145.0
2022-01-03 14:20:00,49.2,49.21,49.19,49.21,118178.0,45.2444,45.2536,45.2352,45.2536,118178.0
2022-01-03 14:30:00,49.21,49.21,49.18,49.21,238623.0,45.2536,45.2536,45.226,45.2536,238623.0
2022-01-03 14:40:00,49.2,49.22,49.18,49.21,196976.0,45.2444,45.2628,45.226,45.2536,196976.0
2022-01-03 14:50:00,49.21,49.21,49.18,49.19,336682.0,45.2536,45.2536,45.226,45.2352,336682.0
2022-01-03 15:00:00,49.19,49.22,49.17,49.22,354498.0,45.2352,45.2628,45.2168,45.2628,354498.0
2022-01-03 15:10:00,49.21,49.23,49.2,49.21,268001.0,45.2536,45.272,45.2444,45.2536,268001.0
2022-01-03 15:20:00,49.21,49.22,49.19,49.2,263165.0,45.2536,45.2628,45.2352,45.2444,263165.0
2022-01-03 15:30:00,49.2,49.25,49.19,49.23,444295.0,45.2444,45.2904,45.2352,45.272,444295.0
2022-01-03 15:40:00,49.23,49.23,49.16,49.19,697006.0,45.272,45.272,45.2076,45.2352,697006.0
2022-01-03 15:50:00,49.19,49.21,49.16,49.21,2078438.0,45.2352,45.2536,45.2076,45.2536,2078438.0
2022-01-04 09:30:00,49.26,49.26,49.09,49.2,2086930.0,45.2996,45.2996,45.1433,45.2444,2086930.0
2022-01-04 09:40:00,49.2,49.26,49.17,49.25,1278591.0,45.2444,45.2996,45.2168,45.2904,1278591.0
2022-01-04 09:50:00,49.25,49.25,49.16,49.19,739959.0,45.2904,45.2904,45.2076,45.2352,739959.0
2022-01-04 10:00:00,49.2,49.22,49.1,49.17,413206.0,45.2444,45.2628,45.1525,45.2168,413206.0
2022-01-04 10:10:00,49.17,49.19,49.13,49.14,561760.0,45.2168,45.2352,45.1801,45.1893,561760.0
2022-01-04 10:20:00,49.14,49.23,49.14,49.21,433927.0,45.1893,45.272,45.1893,45.2536,433927.0
2022-01-04 10:30:00,49.22,49.22,49.07,49.08,516511.0,45.2628,45.2628,45.1249,45.1341,516511.0
2022-01-04 10:40:00,49.08,49.14,49.05,49.13,737413.0,45.1341,45.1893,45.1065,45.1801,737413.0
2022-01-04 10:50:00,49.13,49.14,49.03,49.04,463317.0,45.1801,45.1893,45.0881,45.0973,463317.0
2022-01-04 11:00:00,49.03,49.03,48.94,49.01,518939.0,45.0881,45.0881,45.0053,45.0697,518939.0
2022-01-04 11:10:00,49.02,49.06,49.0,49.05,1082376.0,45.0789,45.1157,45.0605,45.1065,1082376.0
2022-01-04 11:20:00,49.05,49.06,48.93,48.98,1378150.0,45.1065,45.1157,44.9961,45.0421,1378150.0
2022-01-04 11:30:00,48.98,49.04,48.97,49.03,505827.0,45.0421,45.0973,45.0329,45.0881,505827.0
2022-01-04 11:40:00,49.03,49.07,49.02,49.06,344803.0,45.0881,45.1249,45.0789,45.1157,344803.0
2022-01-04 11:50:00,49.06,49.09,49.04,49.04,253718.0,45.1157,45.1433,45.0973,45.0973,253718.0
2022-01-04 12:00:00,49.04,49.04,48.99,49.01,506423.0,45.0973,45.0973,45.0513,45.0697,506423.0
2022-01-04 12:10:00,49.01,49.06,48.99,49.05,314954.0,45.0697,45.1157,45.0513,45.1065,314954.0
2022-01-04 12:20:00,49.04,49.05,49.03,49.05,219750.0,45.0973,45.1065,45.0881,45.1065,219750.0
2022-01-04 12:30:00,49.05,49.06,49.02,49.05,742269.0,45.1065,45.1157,45.0789,45.1065,742269.0
2022-01-04 12:40:00,49.06,49.07,49.04,49.05,649092.0,45.1157,45.1249,45.0973,45.1065,649092.0
2022-01-04 12:50:00,49.05,49.06,49.01,49.02,224809.0,45.1065,45.1157,45.0697,45.0789,224809.0
2022-01-04 13:00:00,49.02,49.05,49.0,49.03,340705.0,45.0789,45.1065,45.0605,45.0881,340705.0
2022-01-04 13:10:00,49.03,49.04,49.0,49.0,372493.0,45.0881,45.0973,45.0605,45.0605,372493.0
2022-01-04 13:20:00,49.0,49.04,48.99,49.02,330601.0,45.0605,45.0973,45.0513,45.0789,330601.0
2022-01-04 13:30:00,49.01,49.02,48.97,49.01,258956.0,45.0697,45.0789,45.0329,45.0697,258956.0
2022-01-04 13:40:00,49.0,49.01,48.99,48.99,298074.0,45.0605,45.0697,45.0513,45.0513,298074.0
2022-01-04 13:50:00,48.99,48.99,48.93,48.94,304885.0,45.0513,45.0513,44.9961,45.0053,304885.0
2022-01-04 14:00:00,48.94,48.97,48.93,48.95,218644.0,45.0053,45.0329,44.9961,45.0145,218644.0
2022-01-04 14:10:00,48.95,48.99,48.93,48.98,222928.0,45.0145,45.0513,44.9961,45.0421,222928.0
2022-01-04 14:20:00,48.99,49.0,48.97,48.98,115387.0,45.0513,45.0605,45.0329,45.0421,115387.0
2022-01-04 14:30:00,48.98,49.02,48.97,49.0,124337.0,45.0421,45.0789,45.0329,45.0605,124337.0
2022-01-04 14:40:00,48.99,49.02,48.98,48.99,352436.0,45.0513,45.0789,45.0421,45.0513,352436.0
2022-01-04 14:50:00,49.0,49.06,48.99,49.05,256365.0,45.0605,45.1157,45.0513,45.1065,256365.0
2022-01-04 15:00:00,49.06,49.1,49.03,49.04,481368.0,45.1157,45.1525,45.0881,45.0973,481368.0
2022-01-04 15:10:00,49.05,49.09,49.04,49.07,235852.0,45.1065,45.1433,45.0973,45.1249,235852.0
2022-01-04 15:20:00,49.08,49.1,49.06,49.09,305740.0,45.1341,45.1525,45.1157,45.1433,305740.0
2022-01-04 15:30:00,49.09,49.11,49.06,49.09,544249.0,45.1433,45.1617,45.1157,45.1433,544249.0
2022-01-04 15:40:00,49.09,49.1,49.06,49.07,432082.0,45.1433,45.1525,45.1157,45.1249,432082.0
2022-01-04 15:50:00,49.07,49.09,49.01,49.02,3141805.0,45.1249,45.1433,45.0697,45.0789,3141805.0
2022-01-05 09:30:00,48.8,48.95,48.74,48.9,2116116.0,44.8766,45.0145,44.8214,44.9685,2116116.0
2022-01-05 09:40:00,48.9,49.07,48.88,49.05,1903570.0,44.9685,45.1249,44.9502,45.1065,1903570.0
2022-01-05 09:50:00,49.05,49.09,49.0,49.08,2213295.0,45.1065,45.1433,45.0605,45.1341,2213295.0
2022-01-05 10:00:00,49.08,49.15,49.04,49.06,3289599.0,45.1341,45.1984,45.0973,45.1157,3289599.0
2022-01-05 10:10:00,49.05,49.09,48.96,48.97,1132629.0,45.1065,45.1433,45.0237,45.0329,1132629.0
2022-01-05 10:20:00,48.97,49.03,48.96,48.98,1004975.0,45.0329,45.0881,45.0237,45.0421,1004975.0
2022-01-05 10:30:00,48.98,48.99,48.9,48.91,525368.0,45.0421,45.0513,44.9685,44.9777,525368.0
2022-01-05 10:40:00,48.91,48.98,48.91,48.93,971103.0,44.9777,45.0421,44.9777,44.9961,971103.0
2022-01-05 10:50:00,48.94,48.99,48.92,48.94,1092210.0,45.0053,45.0513,44.9869,45.0053,1092210.0
2022-01-05 11:00:00,48.95,48.97,48.94,48.97,660439.0,45.0145,45.0329,45.0053,45.0329,660439.0
2022-01-05 11:10:00,48.97,48.97,48.89,48.9,487896.0,45.0329,45.0329,44.9594,44.9685,487896.0
2022-01-05 11:20:00,48.9,48.92,48.87,48.89,577296.0,44.9685,44.9869,44.941,44.9594,577296.0
2022-01-05 11:30:00,48.89,48.9,48.85,48.87,451156.0,44.9594,44.9685,44.9226,44.941,451156.0
2022-01-05 11:40:00,48.86,48.9,48.82,48.86,957982.0,44.9318,44.9685,44.895,44.9318,957982.0
2022-01-05 11:50:00,48.86,48.9,48.83,48.87,427191.0,44.9318,44.9685,44.9042,44.941,427191.0
2022-01-05 12:00:00,48.88,48.93,48.85,48.91,340835.0,44.9502,44.9961,44.9226,44.9777,340835.0
2022-01-05 12:10:00,48.91,48.95,48.91,48.95,513290.0,44.9777,45.0145,44.9777,45.0145,513290.0
2022-01-05 12:20:00,48.95,48.97,48.94,48.95,155059.0,45.0145,45.0329,45.0053,45.0145,155059.0
2022-01-05 12:30:00,48.96,48.96,48.85,48.86,179790.0,45.0237,45.0237,44.9226,44.9318,179790.0
2022-01-05 12:40:00,48.85,48.86,48.8,48.81,340951.0,44.9226,44.9318,44.8766,44.8858,340951.0
2022-01-05 12:50:00,48.8,48.83,48.78,48.8,664027.0,44.8766,44.9042,44.8582,44.8766,664027.0
2022-01-05 13:00:00,48.8,48.81,48.74,48.75,491721.0,44.8766,44.8858,44.8214,44.8306,491721.0
2022-01-05 13:10:00,48.75,48.8,48.72,48.78,418139.0,44.8306,44.8766,44.803,44.8582,418139.0
2022-01-05 13:20:00,48.78,48.81,48.77,48.79,246804.0,44.8582,44.8858,44.849,44.8674,246804.0
2022-01-05 13:30:00,48.78,48.79,48.76,48.78,419691.0,44.8582,44.8674,44.8398,44.8582,419691.0
2022-01-05 13:40:00,48.78,48.8,48.76,48.78,433747.0,44.8582,44.8766,44.8398,44.8582,433747.0
2022-01-05 13:50:00,48.78,48.79,48.76,48.78,363567.0,44.8582,44.8674,44.8398,44.8582,363567.0
2022-01-05 14:00:00,48.78,48.84,48.63,48.64,1303203.0,44.8582,44.9134,44.7203,44.7295,1303203.0
2022-01-05 14:10:00,48.64,48.65,48.54,48.57,1137944.0,44.7295,44.7386,44.6375,44.6651,1137944.0
2022-01-05 14:20:00,48.58,48.62,48.53,48.58,886160.0,44.6743,44.7111,44.6283,44.6743,886160.0
2022-01-05 14:30:00,48.59,48.62,48.45,48.48,1560684.0,44.6835,44.7111,44.5547,44.5823,1560684.0
2022-01-05 14:40:00,48.48,48.48,48.37,48.44,1194663.0,44.5823,44.5823,44.4812,44.5455,1194663.0
2022-01-05 14:50:00,48.44,48.48,48.41,48.43,1468477.0,44.5455,44.5823,44.5179,44.5363,1468477.0
2022-01-05 15:00:00,48.42,48.42,48.3,48.34,639316.0,44.5271,44.5271,44.4168,44.4536,639316.0
2022-01-05 15:10:00,48.34,48.39,48.32,48.34,546882.0,44.4536,44.4996,44.4352,44.4536,546882.0
2022-01-05 15:20:00,48.34,48.38,48.33,48.34,429899.0,44.4536,44.4904,44.4444,44.4536,429899.0
2022-01-05 15:30:00,48.34,48.37,48.29,48.34,1826691.0,44.4536,44.4812,44.4076,44.4536,1826691.0
2022-01-05 15:40:00,48.34,48.35,48.27,48.28,3161408.0,44.4536,44.4628,44.3892,44.3984,3161408.0
2022-01-05 15:50:00,48.28,48.29,48.22,48.24,4798797.0,44.3984,44.4076,44.3432,44.3616,4798797.0
2022-01-06 09:30:00,48.36,48.67,48.35,48.59,3207965.0,44.472,44.757,44.4628,44.6835,3207965.0
2022-01-06 09:40:00,48.59,48.64,48.45,48.47,1566891.0,44.6835,44.7295,44.5547,44.5731,1566891.0
2022-01-06 09:50:00,48.47,48.5,48.33,48.38,1043501.0,44.5731,44.6007,44.4444,44.4904,1043501.0
2022-01-06 10:00:00,48.36,48.41,48.18,48.2,1213538.0,44.472,44.5179,44.3064,44.3248,1213538.0
2022-01-06 10:10:00,48.21,48.32,48.15,48.26,1073984.0,44.334,44.4352,44.2788,44.38,1073984.0
2022-01-06 10:20:00,48.25,48.44,48.22,48.38,1626062.0,44.3708,44.5455,44.3432,44.4904,1626062.0
2022-01-06 10:30:00,48.38,48.47,48.37,48.44,970736.0,44.4904,44.5731,44.4812,44.5455,970736.0
2022-01-06 10:40:00,48.45,48.53,48.38,48.53,656210.0,44.5547,44.6283,44.4904,44.6283,656210.0
2022-01-06 10:50:00,48.53,48.55,48.46,48.48,980049.0,44.6283,44.6467,44.5639,44.5823,980049.0
2022-01-06 11:00:00,48.49,48.54,48.44,48.53,975862.0,44.5915,44.6375,44.5455,44.6283,975862.0
2022-01-06 11:10:00,48.53,48.64,48.53,48.6,2442762.0,44.6283,44.7295,44.6283,44.6927,2442762.0
2022-01-06 11:20:00,48.6,48.61,48.5,48.53,775879.0,44.6927,44.7019,44.6007,44.6283,775879.0
2022-01-06 11:30:00,48.54,48.54,48.45,48.52,548889.0,44.6375,44.6375,44.5547,44.6191,548889.0
2022-01-06 11:40:00,48.52,48.56,48.47,48.55,534475.0,44.6191,44.6559,44.5731,44.6467,534475.0
2022-01-06 11:50:00,48.55,48.59,48.52,48.56,373481.0,44.6467,44.6835,44.6191,44.6559,373481.0
2022-01-06 12:00:00,48.55,48.6,48.52,48.59,399236.0,44.6467,44.6927,44.6191,44.6835,399236.0
2022-01-06 12:10:00,48.59,48.59,48.54,48.58,503724.0,44.6835,44.6835,44.6375,44.6743,503724.0
2022-01-06 12:20:00,48.58,48.61,48.56,48.61,406783.0,44.6743,44.7019,44.6559,44.7019,406783.0
2022-01-06 12:30:00,48.6,48.64,48.58,48.62,321330.0,44.6927,44.7295,44.6743,44.7111,321330.0
2022-01-06 12:40:00,48.62,48.68,48.62,48.66,177443.0,44.7111,44.7662,44.7111,44.7478,177443.0
2022-01-06 12:50:00,48.65,48.66,48.61,48.61,235023.0,44.7386,44.7478,44.7019,44.7019,235023.0
2022-01-06 13:00:00,48.61,48.63,48.57,48.6,245807.0,44.7019,44.7203,44.6651,44.6927,245807.0
2022-01-06 13:10:00,48.6,48.61,48.55,48.58,361931.0,44.6927,44.7019,44.6467,44.6743,361931.0
2022-01-06 13:20:00,48.58,48.58,48.52,48.52,346218.0,44.6743,44.6743,44.6191,44.6191,346218.0
2022-01-06 13:30:00,48.53,48.56,48.49,48.51,495337.0,44.6283,44.6559,44.5915,44.6099,495337.0
2022-01-06 13:40:00,48.51,48.56,48.49,48.54,272380.0,44.6099,44.6559,44.5915,44.6375,272380.0
2022-01-06 13:50:00,48.54,48.56,48.52,48.55,392752.0,44.6375,44.6559,44.6191,44.6467,392752.0
2022-01-06 14:00:00,48.55,48.56,48.49,48.53,476239.0,44.6467,44.6559,44.5915,44.6283,476239.0
2022-01-06 14:10:00,48.53,48.57,48.49,48.52,455307.0,44.6283,44.6651,44.5915,44.6191,455307.0
2022-01-06 14:20:00,48.52,48.54,48.49,48.52,172332.0,44.6191,44.6375,44.5915,44.6191,172332.0
2022-01-06 14:30:00,48.52,48.54,48.49,48.52,234376.0,44.6191,44.6375,44.5915,44.6191,234376.0
2022-01-06 14:40:00,48.51,48.54,48.5,48.53,233771.0,44.6099,44.6375,44.6007,44.6283,233771.0
2022-01-06 14:50:00,48.52,48.54,48.5,48.51,382643.0,44.6191,44.6375,44.6007,44.6099,382643.0
2022-01-06 15:00:00,48.51,48.56,48.5,48.51,504319.0,44.6099,44.6559,44.6007,44.6099,504319.0
2022-01-06 15:10:00,48.51,48.52,48.46,48.47,498480.0,44.6099,44.6191,44.5639,44.5731,498480.0
2022-01-06 15:20:00,48.48,48.5,48.44,48.49,478210.0,44.5823,44.6007,44.5455,44.5915,478210.0
2022-01-06 15:30:00,48.49,48.52,48.43,48.45,437942.0,44.5915,44.6191,44.5363,44.5547,437942.0
2022-01-06 15:40:00,48.44,48.46,48.41,48.43,768204.0,44.5455,44.5639,44.5179,44.5363,768204.0
2022-01-06 15:50:00,48.43,48.47,48.39,48.46,1692479.0,44.5363,44.5731,44.4996,44.5639,1692479.0
2022-01-07 09:30:00,48.69,48.82,48.6,48.82,2182500.0,44.7754,44.895,44.6927,44.895,2182500.0
2022-01-07 09:40:00,48.82,48.97,48.78,48.91,1917171.0,44.895,45.0329,44.8582,44.9777,1917171.0
2022-01-07 09:50:00,48.91,48.98,48.89,48.94,1264962.0,44.9777,45.0421,44.9594,45.0053,1264962.0
2022-01-07 10:00:00,48.94,48.94,48.83,48.85,662570.0,45.0053,45.0053,44.9042,44.9226,662570.0
2022-01-07 10:10:00,48.84,48.9,48.82,48.84,575940.0,44.9134,44.9685,44.895,44.9134,575940.0
2022-01-07 10:20:00,48.83,48.85,48.76,48.78,745731.0,44.9042,44.9226,44.8398,44.8582,745731.0
2022-01-07 10:30:00,48.78,48.81,48.65,48.65,850716.0,44.8582,44.8858,44.7386,44.7386,850716.0
2022-01-07 10:40:00,48.66,48.7,48.56,48.57,652771.0,44.7478,44.7846,44.6559,44.6651,652771.0
2022-01-07 10:50:00,48.57,48.62,48.5,48.59,946212.0,44.6651,44.7111,44.6007,44.6835,946212.0
2022-01-07 11:00:00,48.59,48.64,48.57,48.61,542431.0,44.6835,44.7295,44.6651,44.7019,542431.0
2022-01-07 11:10:00,48.62,48.65,48.58,48.6,772382.0,44.7111,44.7386,44.6743,44.6927,772382.0
2022-01-07 11:20:00,48.6,48.75,48.6,48.75,575199.0,44.6927,44.8306,44.6927,44.8306,575199.0
2022-01-07 11:30:00,48.74,48.81,48.73,48.78,753983.0,44.8214,44.8858,44.8122,44.8582,753983.0
2022-01-07 11:40:00,48.78,48.85,48.77,48.85,759754.0,44.8582,44.9226,44.849,44.9226,759754.0
2022-01-07 11:50:00,48.85,48.87,48.81,48.86,553681.0,44.9226,44.941,44.8858,44.9318,553681.0
2022-01-07 12:00:00,48.86,48.88,48.81,48.83,431231.0,44.9318,44.9502,44.8858,44.9042,431231.0
2022-01-07 12:10:00,48.83,48.88,48.83,48.83,334836.0,44.9042,44.9502,44.9042,44.9042,334836.0
2022-01-07 12:20:00,48.83,48.86,48.79,48.86,364267.0,44.9042,44.9318,44.8674,44.9318,364267.0
2022-01-07 12:30:00,48.85,48.85,48.8,48.83,299205.0,44.9226,44.9226,44.8766,44.9042,299205.0
2022-01-07 12:40:00,48.82,48.86,48.81,48.81,432013.0,44.895,44.9318,44.8858,44.8858,432013.0
2022-01-07 12:50:00,48.82,48.85,48.81,48.84,758171.0,44.895,44.9226,44.8858,44.9134,758171.0
2022-01-07 13:00:00,48.84,48.85,48.8,48.83,636497.0,44.9134,44.9226,44.8766,44.9042,636497.0
2022-01-07 13:10:00,48.83,48.84,48.8,48.82,951009.0,44.9042,44.9134,44.8766,44.895,951009.0
2022-01-07 13:20:00,48.82,48.84,48.77,48.79,312998.0,44.895,44.9134,44.849,44.8674,312998.0
2022-01-07 13:30:00,48.78,48.86,48.78,48.83,287702.0,44.8582,44.9318,44.8582,44.9042,287702.0
2022-01-07 13:40:00,48.83,48.86,48.82,48.84,226509.0,44.9042,44.9318,44.895,44.9134,226509.0
2022-01-07 13:50:00,48.84,48.84,48.81,48.83,284815.0,44.9134,44.9134,44.8858,44.9042,284815.0
2022-01-07 14:00:00,48.83,48.85,48.79,48.81,691967.0,44.9042,44.9226,44.8674,44.8858,691967.0
2022-01-07 14:10:00,48.81,48.83,48.77,48.78,501976.0,44.8858,44.9042,44.849,44.8582,501976.0
2022-01-07 14:20:00,48.77,48.84,48.76,48.83,394299.0,44.849,44.9134,44.8398,44.9042,394299.0
2022-01-07 14:30:00,48.83,48.86,48.82,48.86,212147.0,44.9042,44.9318,44.895,44.9318,212147.0
2022-01-07 14:40:00,48.86,48.89,48.84,48.87,136016.0,44.9318,44.9594,44.9134,44.941,136016.0
2022-01-07 14:50:00,48.87,48.91,48.86,48.89,428439.0,44.941,44.9777,44.9318,44.9594,428439.0
2022-01-07 15:00:00,48.89,48.93,48.88,48.92,309330.0,44.9594,44.9961,44.9502,44.9869,309330.0
2022-01-07 15:10:00,48.92,48.92,48.86,48.89,258683.0,44.9869,44.9869,44.9318,44.9594,258683.0
2022-01-07 15:20:00,48.9,48.91,48.87,48.9,324770.0,44.9685,44.9777,44.941,44.9685,324770.0
2022-01-07 15:30:00,48.89,48.93,48.88,48.9,496961.0,44.9594,44.9961,44.9502,44.9685,496961.0
2022-01-07 15:40:00,48.9,48.91,48.88,48.91,989595.0,44.9685,44.9777,44.9502,44.9777,989595.0
2022-01-07 15:50:00,48.9,48.92,48.87,48.91,3719408.0,44.9685,44.9869,44.941,44.9777,3719408.0
2022-01-10 09:30:00,48.94,49.08,48.77,48.86,2615218.0,45.0053,45.1341,44.849,44.9318,2615218.0
2022-01-10 09:40:00,48.86,48.91,48.77,48.82,1662398.0,44.9318,44.9777,44.849,44.895,1662398.0
2022-01-10 09:50:00,48.82,48.84,48.68,48.71,874752.0,44.895,44.9134,44.7662,44.7938,874752.0
2022-01-10 10:00:00,48.7,48.8,48.65,48.79,5677573.0,44.7846,44.8766,44.7386,44.8674,5677573.0
2022-01-10 10:10:00,48.79,48.79,48.72,48.74,782937.0,44.8674,44.8674,44.803,44.8214,782937.0
2022-01-10 10:20:00,48.75,48.79,48.69,48.71,588156.0,44.8306,44.8674,44.7754,44.7938,588156.0
2022-01-10 10:30:00,48.71,48.74,48.61,48.64,1126151.0,44.7938,44.8214,44.7019,44.7295,1126151.0
2022-01-10 10:40:00,48.64,48.66,48.56,48.58,323533.0,44.7295,44.7478,44.6559,44.6743,323533.0
2022-01-10 10:50:00,48.58,48.64,48.56,48.62,778552.0,44.6743,44.7295,44.6559,44.7111,778552.0
2022-01-10 11:00:00,48.62,48.64,48.57,48.64,712116.0,44.7111,44.7295,44.6651,44.7295,712116.0
2022-01-10 11:10:00,48.63,48.72,48.62,48.72,490892.0,44.7203,44.803,44.7111,44.803,490892.0
2022-01-10 11:20:00,48.72,48.79,48.68,48.78,1127131.0,44.803,44.8674,44.7662,44.8582,1127131.0
2022-01-10 11:30:00,48.78,48.8,48.72,48.74,916992.0,44.8582,44.8766,44.803,44.8214,916992.0
2022-01-10 11:40:00,48.73,48.75,48.68,48.72,771923.0,44.8122,44.8306,44.7662,44.803,771923.0
2022-01-10 11:50:00,48.71,48.77,48.7,48.77,280958.0,44.7938,44.849,44.7846,44.849,280958.0
2022-01-10 12:00:00,48.76,48.77,48.68,48.68,555675.0,44.8398,44.849,44.7662,44.7662,555675.0
2022-01-10 12:10:00,48.68,48.74,48.67,48.68,595112.0,44.7662,44.8214,44.757,44.7662,595112.0
2022-01-10 12:20:00,48.68,48.69,48.66,48.66,477740.0,44.7662,44.7754,44.7478,44.7478,477740.0
2022-01-10 12:30:00,48.66,48.68,48.64,48.65,884143.0,44.7478,44.7662,44.7295,44.7386,884143.0
2022-01-10 12:40:00,48.65,48.7,48.62,48.66,618636.0,44.7386,44.7846,44.7111,44.7478,618636.0
2022-01-10 12:50:00,48.66,48.74,48.65,48.69,941725.0,44.7478,44.8214,44.7386,44.7754,941725.0
2022-01-10 13:00:00,48.69,48.73,48.67,48.71,1274154.0,44.7754,44.8122,44.757,44.7938,1274154.0
2022-01-10 13:10:00,48.71,48.76,48.7,48.74,565226.0,44.7938,44.8398,44.7846,44.8214,565226.0
2022-01-10 13:20:00,48.75,48.78,48.72,48.77,364047.0,44.8306,44.8582,44.803,44.849,364047.0
2022-01-10 13:30:00,48.77,48.79,48.75,48.77,595836.0,44.849,44.8674,44.8306,44.849,595836.0
2022-01-10 13:40:00,48.76,48.83,48.76,48.82,793927.0,44.8398,44.9042,44.8398,44.895,793927.0
2022-01-10 13:50:00,48.82,48.85,48.78,48.82,621873.0,44.895,44.9226,44.8582,44.895,621873.0
2022-01-10 14:00:00,48.81,48.87,48.8,48.87,698169.0,44.8858,44.941,44.8766,44.941,698169.0
2022-01-10 14:10:00,48.86,48.88,48.84,48.87,349503.0,44.9318,44.9502,44.9134,44.941,349503.0
2022-01-10 14:20:00,48.87,48.9,48.85,48.87,464033.0,44.941,44.9685,44.9226,44.941,464033.0
2022-01-10 14:30:00,48.87,48.9,48.85,48.87,368913.0,44.941,44.9685,44.9226,44.941,368913.0
2022-01-10 14:40:00,48.87,48.9,48.85,48.87,755008.0,44.941,44.9685,44.9226,44.941,755008.0
2022-01-10 14:50:00,48.87,48.87,48.79,48.83,546344.0,44.941,44.941,44.8674,44.9042,546344.0
2022-01-10 15:00:00,48.83,48.85,48.74,48.76,917491.0,44.9042,44.9226,44.8214,44.8398,917491.0
2022-01-10 15:10:00,48.76,48.83,48.74,48.8,847225.0,44.8398,44.9042,44.8214,44.8766,847225.0
2022-01-10 15:20:00,48.8,48.81,48.76,48.8,606608.0,44.8766,44.8858,44.8398,44.8766,606608.0
2022-01-10 15:30:00,48.8,48.84,48.77,48.83,898141.0,44.8766,44.9134,44.849,44.9042,898141.0
2022-01-10 15:40:00,48.83,48.87,48.81,48.86,1903578.0,44.9042,44.941,44.8858,44.9318,1903578.0
2022-01-10 15:50:00,48.86,48.93,48.84,48.92,3693362.0,44.9318,44.9961,44.9134,44.9869,3693362.0
2022-01-11 09:30:00,49.31,49.45,49.16,49.45,3009207.0,45.3456,45.4743,45.2076,45.4743,3009207.0
2022-01-11 09:40:00,49.45,49.5,49.35,49.41,3402810.0,45.4743,45.5203,45.3824,45.4375,3402810.0
2022-01-11 09:50:00,49.41,49.51,49.37,49.5,1788764.0,45.4375,45.5295,45.4008,45.5203,1788764.0
2022-01-11 10:00:00,49.51,49.68,49.49,49.61,1756350.0,45.5295,45.6858,45.5111,45.6215,1756350.0
2022-01-11 10:10:00,49.61,49.67,49.56,49.62,1021138.0,45.6215,45.6766,45.5755,45.6307,1021138.0
2022-01-11 10:20:00,49.62,49.73,49.6,49.7,1115569.0,45.6307,45.7318,45.6123,45.7042,1115569.0
2022-01-11 10:30:00,49.71,49.74,49.62,49.68,1373544.0,45.7134,45.741,45.6307,45.6858,1373544.0
2022-01-11 10:40:00,49.68,49.69,49.58,49.59,797223.0,45.6858,45.695,45.5939,45.6031,797223.0
2022-01-11 10:50:00,49.59,49.66,49.56,49.66,910680.0,45.6031,45.6674,45.5755,45.6674,910680.0
2022-01-11 11:00:00,49.66,49.78,49.66,49.75,2858012.0,45.6674,45.7778,45.6674,45.7502,2858012.0
2022-01-11 11:10:00,49.76,49.85,49.76,49.84,1181788.0,45.7594,45.8422,45.7594,45.833,1181788.0
2022-01-11 11:20:00,49.84,49.85,49.79,49.84,1209714.0,45.833,45.8422,45.787,45.833,1209714.0
2022-01-11 11:30:00,49.84,49.87,49.81,49.86,927667.0,45.833,45.8606,45.8054,45.8514,927667.0
2022-01-11 11:40:00,49.87,49.9,49.81,49.84,850772.0,45.8606,45.8882,45.8054,45.833,850772.0
2022-01-11 11:50:00,49.84,49.89,49.83,49.87,751565.0,45.833,45.879,45.8238,45.8606,751565.0
2022-01-11 12:00:00,49.88,49.88,49.84,49.88,623319.0,45.8698,45.8698,45.833,45.8698,623319.0
2022-01-11 12:10:00,49.88,49.9,49.84,49.86,461198.0,45.8698,45.8882,45.833,45.8514,461198.0
2022-01-11 12:20:00,49.86,49.87,49.78,49.8,580713.0,45.8514,45.8606,45.7778,45.7962,580713.0
2022-01-11 12:30:00,49.8,49.82,49.78,49.79,565385.0,45.7962,45.8146,45.7778,45.787,565385.0
2022-01-11 12:40:00,49.8,49.85,49.79,49.82,257598.0,45.7962,45.8422,45.787,45.8146,257598.0
2022-01-11 12:50:00,49.82,49.86,49.81,49.84,319222.0,45.8146,45.8514,45.8054,45.833,319222.0
2022-01-11 13:00:00,49.84,49.85,49.76,49.79,2419779.0,45.833,45.8422,45.7594,45.787,2419779.0
2022-01-11 13:10:00,49.8,49.86,49.79,49.85,520817.0,45.7962,45.8514,45.787,45.8422,520817.0
2022-01-11 13:20:00,49.86,49.88,49.84,49.85,794129.0,45.8514,45.8698,45.833,45.8422,794129.0
2022-01-11 13:30:00,49.86,49.89,49.85,49.89,707202.0,45.8514,45.879,45.8422,45.879,707202.0
2022-01-11 13:40:00,49.88,49.91,49.87,49.89,509403.0,45.8698,45.8973,45.8606,45.879,509403.0
2022-01-11 13:50:00,49.89,49.93,49.88,49.92,556180.0,45.879,45.9157,45.8698,45.9065,556180.0
2022-01-11 14:00:00,49.91,49.94,49.9,49.91,817256.0,45.8973,45.9249,45.8882,45.8973,817256.0
2022-01-11 14:10:00,49.91,49.96,49.91,49.96,1110443.0,45.8973,45.9433,45.8973,45.9433,1110443.0
2022-01-11 14:20:00,49.96,49.96,49.93,49.96,927386.0,45.9433,45.9433,45.9157,45.9433,927386.0
2022-01-11 14:30:00,49.95,49.96,49.9,49.95,1401627.0,45.9341,45.9433,45.8882,45.9341,1401627.0
2022-01-11 14:40:00,49.96,50.0,49.95,50.0,772485.0,45.9433,45.9801,45.9341,45.9801,772485.0
2022-01-11 14:50:00,50.0,50.03,49.98,49.99,700988.0,45.9801,46.0077,45.9617,45.9709,700988.0
2022-01-11 15:00:00,50.0,50.03,49.99,50.02,664239.0,45.9801,46.0077,45.9709,45.9985,664239.0
2022-01-11 15:10:00,50.02,50.04,49.99,50.01,895966.0,45.9985,46.0169,45.9709,45.9893,895966.0
2022-01-11 15:20:00,50.01,50.03,49.99,49.99,822989.0,45.9893,46.0077,45.9709,45.9709,822989.0
2022-01-11 15:30:00,50.0,50.04,49.99,50.02,1018215.0,45.9801,46.0169,45.9709,45.9985,1018215.0
2022-01-11 15:40:00,50.02,50.03,50.0,50.01,1604002.0,45.9985,46.0077,45.9801,45.9893,1604002.0
2022-01-11 15:50:00,50.01,50.04,49.98,50.03,6007169.0,45.9893,46.0169,45.9617,46.0077,6007169.0
2022-01-12 09:30:00,50.64,50.78,50.63,50.72,3465332.0,46.5687,46.6974,46.5595,46.6422,3465332.0
2022-01-12 09:40:00,50.73,50.73,50.59,50.66,2190580.0,46.6514,46.6514,46.5227,46.587,2190580.0
2022-01-12 09:50:00,50.66,50.72,50.62,50.71,1588252.0,46.587,46.6422,46.5503,46.633,1588252.0
2022-01-12 10:00:00,50.71,50.71,50.58,50.65,1373453.0,46.633,46.633,46.5135,46.5779,1373453.0
2022-01-12 10:10:00,50.65,50.7,50.64,50.66,1627264.0,46.5779,46.6238,46.5687,46.587,1627264.0
2022-01-12 10:20:00,50.66,50.71,50.63,50.66,1155341.0,46.587,46.633,46.5595,46.587,1155341.0
2022-01-12 10:30:00,50.67,50.67,50.57,50.58,1650704.0,46.5962,46.5962,46.5043,46.5135,1650704.0
2022-01-12 10:40:00,50.58,50.6,50.51,50.56,1287138.0,46.5135,46.5319,46.4491,46.4951,1287138.0
2022-01-12 10:50:00,50.57,50.58,50.49,50.57,888567.0,46.5043,46.5135,46.4307,46.5043,888567.0
2022-01-12 11:00:00,50.58,50.63,50.48,50.51,1391582.0,46.5135,46.5595,46.4215,46.4491,1391582.0
2022-01-12 11:10:00,50.52,50.55,50.46,50.51,2937850.0,46.4583,46.4859,46.4031,46.4491,2937850.0
2022-01-12 11:20:00,50.51,50.62,50.5,50.61,1045660.0,46.4491,46.5503,46.4399,46.5411,1045660.0
2022-01-12 11:30:00,50.61,50.66,50.6,50.66,602398.0,46.5411,46.587,46.5319,46.587,602398.0
2022-01-12 11:40:00,50.66,50.7,50.64,50.66,1035730.0,46.587,46.6238,46.5687,46.587,1035730.0
2022-01-12 11:50:00,50.66,50.71,50.65,50.67,570150.0,46.587,46.633,46.5779,46.5962,570150.0
2022-01-12 12:00:00,50.68,50.7,50.64,50.67,1348330.0,46.6054,46.6238,46.5687,46.5962,1348330.0
2022-01-12 12:10:00,50.68,50.76,50.65,50.75,2181690.0,46.6054,46.679,46.5779,46.6698,2181690.0
2022-01-12 12:20:00,50.75,50.79,50.73,50.77,842408.0,46.6698,46.7066,46.6514,46.6882,842408.0
2022-01-12 12:30:00,50.77,50.81,50.76,50.77,892454.0,46.6882,46.725,46.679,46.6882,892454.0
2022-01-12 12:40:00,50.77,50.79,50.74,50.79,1449174.0,46.6882,46.7066,46.6606,46.7066,1449174.0
2022-01-12 12:50:00,50.79,50.81,50.78,50.8,610767.0,46.7066,46.725,46.6974,46.7158,610767.0
2022-01-12 13:00:00,50.8,50.8,50.76,50.79,749025.0,46.7158,46.7158,46.679,46.7066,749025.0
2022-01-12 13:10:00,50.79,50.8,50.73,50.76,370350.0,46.7066,46.7158,46.6514,46.679,370350.0
2022-01-12 13:20:00,50.76,50.79,50.74,50.76,381782.0,46.679,46.7066,46.6606,46.679,381782.0
2022-01-12 13:30:00,50.76,50.78,50.74,50.77,154384.0,46.679,46.6974,46.6606,46.6882,154384.0
2022-01-12 13:40:00,50.77,50.8,50.76,50.79,466878.0,46.6882,46.7158,46.679,46.7066,466878.0
2022-01-12 13:50:00,50.78,50.79,50.73,50.76,459332.0,46.6974,46.7066,46.6514,46.679,459332.0
2022-01-12 14:00:00,50.76,50.77,50.73,50.76,330099.0,46.679,46.6882,46.6514,46.679,330099.0
2022-01-12 14:10:00,50.77,50.81,50.75,50.8,339962.0,46.6882,46.725,46.6698,46.7158,339962.0
2022-01-12 14:20:00,50.79,50.83,50.78,50.83,913980.0,46.7066,46.7434,46.6974,46.7434,913980.0
2022-01-12 14:30:00,50.82,50.83,50.78,50.83,1293181.0,46.7342,46.7434,46.6974,46.7434,1293181.0
2022-01-12 14:40:00,50.82,50.83,50.77,50.81,558248.0,46.7342,46.7434,46.6882,46.725,558248.0
2022-01-12 14:50:00,50.81,50.84,50.81,50.82,325736.0,46.725,46.7526,46.725,46.7342,325736.0
2022-01-12 15:00:00,50.83,50.84,50.76,50.76,709077.0,46.7434,46.7526,46.679,46.679,709077.0
2022-01-12 15:10:00,50.77,50.84,50.76,50.82,454302.0,46.6882,46.7526,46.679,46.7342,454302.0
2022-01-12 15:20:00,50.82,50.84,50.8,50.83,408005.0,46.7342,46.7526,46.7158,46.7434,408005.0
2022-01-12 15:30:00,50.82,50.84,50.81,50.83,877851.0,46.7342,46.7526,46.725,46.7434,877851.0
2022-01-12 15:40:00,50.82,50.86,50.81,50.86,1360293.0,46.7342,46.771,46.725,46.771,1360293.0
2022-01-12 15:50:00,50.86,50.89,50.83,50.84,5251817.0,46.771,46.7986,46.7434,46.7526,5251817.0
2022-01-13 09:30:00,50.64,50.66,50.53,50.65,3930224.0,46.5687,46.587,46.4675,46.5779,3930224.0
2022-01-13 09:40:00,50.64,50.65,50.53,50.59,966690.0,46.5687,46.5779,46.4675,46.5227,966690.0
2022-01-13 09:50:00,50.59,50.68,50.58,50.63,849817.0,46.5227,46.6054,46.5135,46.5595,849817.0
2022-01-13 10:00:00,50.63,50.65,50.56,50.56,728628.0,46.5595,46.5779,46.4951,46.4951,728628.0
2022-01-13 10:10:00,50.55,50.58,50.42,50.45,720968.0,46.4859,46.5135,46.3663,46.3939,720968.0
2022-01-13 10:20:00,50.46,50.48,50.43,50.46,476957.0,46.4031,46.4215,46.3755,46.4031,476957.0
2022-01-13 10:30:00,50.45,50.47,50.34,50.37,1150724.0,46.3939,46.4123,46.2928,46.3204,1150724.0
2022-01-13 10:40:00,50.38,50.4,50.33,50.34,573545.0,46.3296,46.348,46.2836,46.2928,573545.0
2022-01-13 10:50:00,50.33,50.35,50.26,50.33,924202.0,46.2836,46.302,46.2192,46.2836,924202.0
2022-01-13 11:00:00,50.33,50.39,50.31,50.36,892768.0,46.2836,46.3388,46.2652,46.3112,892768.0
2022-01-13 11:10:00,50.36,50.4,50.3,50.38,649066.0,46.3112,46.348,46.256,46.3296,649066.0
2022-01-13 11:20:00,50.37,50.44,50.37,50.44,277109.0,46.3204,46.3847,46.3204,46.3847,277109.0
2022-01-13 11:30:00,50.44,50.5,50.41,50.5,519683.0,46.3847,46.4399,46.3571,46.4399,519683.0
2022-01-13 11:40:00,50.5,50.51,50.45,50.5,384721.0,46.4399,46.4491,46.3939,46.4399,384721.0
2022-01-13 11:50:00,50.49,50.51,50.47,50.48,762446.0,46.4307,46.4491,46.4123,46.4215,762446.0
2022-01-13 12:00:00,50.48,50.48,50.41,50.43,506102.0,46.4215,46.4215,46.3571,46.3755,506102.0
2022-01-13 12:10:00,50.44,50.44,50.32,50.34,664147.0,46.3847,46.3847,46.2744,46.2928,664147.0
2022-01-13 12:20:00,50.33,50.33,50.26,50.31,506952.0,46.2836,46.2836,46.2192,46.2652,506952.0
2022-01-13 12:30:00,50.3,50.37,50.28,50.36,395757.0,46.256,46.3204,46.2376,46.3112,395757.0
2022-01-13 12:40:00,50.36,50.37,50.28,50.3,464145.0,46.3112,46.3204,46.2376,46.256,464145.0
2022-01-13 12:50:00,50.3,50.37,50.29,50.37,267617.0,46.256,46.3204,46.2468,46.3204,267617.0
2022-01-13 13:00:00,50.36,50.41,50.31,50.4,842204.0,46.3112,46.3571,46.2652,46.348,842204.0
2022-01-13 13:10:00,50.4,50.41,50.36,50.38,276358.0,46.348,46.3571,46.3112,46.3296,276358.0
2022-01-13 13:20:00,50.38,50.41,50.37,50.39,499605.0,46.3296,46.3571,46.3204,46.3388,499605.0
2022-01-13 13:30:00,50.39,50.41,50.36,50.39,284684.0,46.3388,46.3571,46.3112,46.3388,284684.0
2022-01-13 13:40:00,50.39,50.42,50.38,50.41,180730.0,46.3388,46.3663,46.3296,46.3571,180730.0
2022-01-13 13:50:00,50.41,50.45,50.39,50.43,291618.0,46.3571,46.3939,46.3388,46.3755,291618.0
2022-01-13 14:00:00,50.43,50.46,50.42,50.46,378554.0,46.3755,46.4031,46.3663,46.4031,378554.0
2022-01-13 14:10:00,50.45,50.46,50.4,50.42,362186.0,46.3939,46.4031,46.348,46.3663,362186.0
2022-01-13 14:20:00,50.42,50.44,50.4,50.41,218542.0,46.3663,46.3847,46.348,46.3571,218542.0
2022-01-13 14:30:00,50.41,50.41,50.36,50.36,428333.0,46.3571,46.3571,46.3112,46.3112,428333.0
2022-01-13 14:40:00,50.37,50.38,50.34,50.34,537735.0,46.3204,46.3296,46.2928,46.2928,537735.0
2022-01-13 14:50:00,50.34,50.39,50.34,50.38,389268.0,46.2928,46.3388,46.2928,46.3296,389268.0
2022-01-13 15:00:00,50.38,50.38,50.3,50.3,849487.0,46.3296,46.3296,46.256,46.256,849487.0
2022-01-13 15:10:00,50.3,50.31,50.24,50.29,619841.0,46.256,46.2652,46.2008,46.2468,619841.0
2022-01-13 15:20:00,50.29,50.3,50.24,50.27,941286.0,46.2468,46.256,46.2008,46.2284,941286.0
2022-01-13 15:30:00,50.27,50.3,50.2,50.21,683743.0,46.2284,46.256,46.164,46.1732,683743.0
2022-01-13 15:40:00,50.22,50.25,50.16,50.17,1279655.0,46.1824,46.21,46.1272,46.1364,1279655.0
2022-01-13 15:50:00,50.16,50.16,50.09,50.12,3959587.0,46.1272,46.1272,46.0629,46.0905,3959587.0
2022-01-14 09:30:00,49.99,50.16,49.94,50.1,3340405.0,45.9709,46.1272,45.9249,46.0721,3340405.0
2022-01-14 09:40:00,50.1,50.19,50.06,50.09,1229161.0,46.0721,46.1548,46.0353,46.0629,1229161.0
2022-01-14 09:50:00,50.08,50.18,50.07,50.16,766106.0,46.0537,46.1456,46.0445,46.1272,766106.0
2022-01-14 10:00:00,50.16,50.17,50.0,50.08,817819.0,46.1272,46.1364,45.9801,46.0537,817819.0
2022-01-14 10:10:00,50.08,50.2,50.07,50.18,1183605.0,46.0537,46.164,46.0445,46.1456,1183605.0
2022-01-14 10:20:00,50.18,50.19,50.11,50.15,1047561.0,46.1456,46.1548,46.0813,46.1181,1047561.0
2022-01-14 10:30:00,50.15,50.15,50.01,50.04,1747609.0,46.1181,46.1181,45.9893,46.0169,1747609.0
2022-01-14 10:40:00,50.04,50.1,50.0,50.08,973358.0,46.0169,46.0721,45.9801,46.0537,973358.0
2022-01-14 10:50:00,50.08,50.09,50.0,50.06,1270903.0,46.0537,46.0629,45.9801,46.0353,1270903.0
2022-01-14 11:00:00,50.06,50.12,50.01,50.02,1000580.0,46.0353,46.0905,45.9893,45.9985,1000580.0
2022-01-14 11:10:00,50.02,50.04,49.97,50.0,699105.0,45.9985,46.0169,45.9525,45.9801,699105.0
2022-01-14 11:20:00,50.0,50.03,49.97,49.99,877663.0,45.9801,46.0077,45.9525,45.9709,877663.0
2022-01-14 11:30:00,49.99,50.01,49.94,49.98,1055371.0,45.9709,45.9893,45.9249,45.9617,1055371.0
2022-01-14 11:40:00,49.98,50.03,49.96,50.0,1026523.0,45.9617,46.0077,45.9433,45.9801,1026523.0
2022-01-14 11:50:00,50.0,50.01,49.97,49.98,454408.0,45.9801,45.9893,45.9525,45.9617,454408.0
2022-01-14 12:00:00,49.98,49.99,49.95,49.98,453325.0,45.9617,45.9709,45.9341,45.9617,453325.0
2022-01-14 12:10:00,49.98,50.0,49.95,49.97,771895.0,45.9617,45.9801,45.9341,45.9525,771895.0
2022-01-14 12:20:00,49.97,49.98,49.92,49.96,294095.0,45.9525,45.9617,45.9065,45.9433,294095.0
2022-01-14 12:30:00,49.96,49.97,49.91,49.91,373947.0,45.9433,45.9525,45.8973,45.8973,373947.0
2022-01-14 12:40:00,49.91,49.93,49.85,49.86,330736.0,45.8973,45.9157,45.8422,45.8514,330736.0
2022-01-14 12:50:00,49.87,49.88,49.84,49.86,573340.0,45.8606,45.8698,45.833,45.8514,573340.0
2022-01-14 13:00:00,49.85,49.89,49.84,49.84,404181.0,45.8422,45.879,45.833,45.833,404181.0
2022-01-14 13:10:00,49.84,49.88,49.82,49.87,383034.0,45.833,45.8698,45.8146,45.8606,383034.0
2022-01-14 13:20:00,49.86,49.87,49.82,49.86,436589.0,45.8514,45.8606,45.8146,45.8514,436589.0
2022-01-14 13:30:00,49.86,49.88,49.83,49.85,396618.0,45.8514,45.8698,45.8238,45.8422,396618.0
2022-01-14 13:40:00,49.86,49.91,49.85,49.9,391414.0,45.8514,45.8973,45.8422,45.8882,391414.0
2022-01-14 13:50:00,49.89,49.96,49.89,49.96,645087.0,45.879,45.9433,45.879,45.9433,645087.0
2022-01-14 14:00:00,49.96,49.97,49.94,49.95,710024.0,45.9433,45.9525,45.9249,45.9341,710024.0
2022-01-14 14:10:00,49.95,49.98,49.92,49.97,474118.0,45.9341,45.9617,45.9065,45.9525,474118.0
2022-01-14 14:20:00,49.97,49.98,49.91,49.92,756925.0,45.9525,45.9617,45.8973,45.9065,756925.0
2022-01-14 14:30:00,49.92,50.01,49.92,49.98,791483.0,45.9065,45.9893,45.9065,45.9617,791483.0
2022-01-14 14:40:00,49.98,50.0,49.95,49.99,820330.0,45.9617,45.9801,45.9341,45.9709,820330.0
2022-01-14 14:50:00,49.99,50.03,49.98,49.99,1017703.0,45.9709,46.0077,45.9617,45.9709,1017703.0
2022-01-14 15:00:00,50.0,50.04,49.99,50.0,592568.0,45.9801,46.0169,45.9709,45.9801,592568.0
2022-01-14 15:10:00,50.0,50.06,49.98,50.05,1358478.0,45.9801,46.0353,45.9617,46.0261,1358478.0
2022-01-14 15:20:00,50.05,50.09,50.04,50.05,692391.0,46.0261,46.0629,46.0169,46.0261,692391.0
2022-01-14 15:30:00,50.05,50.12,50.05,50.11,842887.0,46.0261,46.0905,46.0261,46.0813,842887.0
2022-01-14 15:40:00,50.11,50.13,50.07,50.1,1326193.0,46.0813,46.0997,46.0445,46.0721,1326193.0
2022-01-14 15:50:00,50.1,50.14,50.09,50.11,3147075.0,46.0721,46.1089,46.0629,46.0813,3147075.0
2022-01-18 09:30:00,49.2,49.29,49.18,49.22,3010639.0,45.2444,45.3272,45.226,45.2628,3010639.0
2022-01-18 09:40:00,49.22,49.37,49.17,49.31,3709266.0,45.2628,45.4008,45.2168,45.3456,3709266.0
2022-01-18 09:50:00,49.31,49.35,49.25,49.32,1381545.0,45.3456,45.3824,45.2904,45.3548,1381545.0
2022-01-18 10:00:00,49.31,49.44,49.26,49.44,1744473.0,45.3456,45.4651,45.2996,45.4651,1744473.0
2022-01-18 10:10:00,49.44,49.47,49.4,49.44,1001422.0,45.4651,45.4927,45.4283,45.4651,1001422.0
2022-01-18 10:20:00,49.44,49.48,49.39,49.48,924481.0,45.4651,45.5019,45.4192,45.5019,924481.0
2022-01-18 10:30:00,49.48,49.48,49.34,49.37,701645.0,45.5019,45.5019,45.3732,45.4008,701645.0
2022-01-18 10:40:00,49.38,49.5,49.36,49.45,1220870.0,45.41,45.5203,45.3916,45.4743,1220870.0
2022-01-18 10:50:00,49.45,49.48,49.41,49.44,1035679.0,45.4743,45.5019,45.4375,45.4651,1035679.0
2022-01-18 11:00:00,49.45,49.46,49.4,49.42,852594.0,45.4743,45.4835,45.4283,45.4467,852594.0
2022-01-18 11:10:00,49.42,49.47,49.38,49.43,863520.0,45.4467,45.4927,45.41,45.4559,863520.0
2022-01-18 11:20:00,49.42,49.43,49.36,49.39,1137181.0,45.4467,45.4559,45.3916,45.4192,1137181.0
2022-01-18 11:30:00,49.39,49.43,49.32,49.42,1246353.0,45.4192,45.4559,45.3548,45.4467,1246353.0
2022-01-18 11:40:00,49.42,49.43,49.38,49.43,672180.0,45.4467,45.4559,45.41,45.4559,672180.0
2022-01-18 11:50:00,49.43,49.47,49.42,49.46,377151.0,45.4559,45.4927,45.4467,45.4835,377151.0
2022-01-18 12:00:00,49.46,49.46,49.34,49.36,507282.0,45.4835,45.4835,45.3732,45.3916,507282.0
2022-01-18 12:10:00,49.36,49.42,49.34,49.42,328581.0,45.3916,45.4467,45.3732,45.4467,328581.0
2022-01-18 12:20:00,49.41,49.42,49.29,49.32,698706.0,45.4375,45.4467,45.3272,45.3548,698706.0
2022-01-18 12:30:00,49.32,49.32,49.26,49.27,883850.0,45.3548,45.3548,45.2996,45.3088,883850.0
2022-01-18 12:40:00,49.28,49.3,49.21,49.22,856232.0,45.318,45.3364,45.2536,45.2628,856232.0
2022-01-18 12:50:00,49.22,49.26,49.21,49.24,580131.0,45.2628,45.2996,45.2536,45.2812,580131.0
2022-01-18 13:00:00,49.23,49.24,49.16,49.19,465042.0,45.272,45.2812,45.2076,45.2352,465042.0
2022-01-18 13:10:00,49.19,49.23,49.18,49.22,830000.0,45.2352,45.272,45.226,45.2628,830000.0
2022-01-18 13:20:00,49.22,49.22,49.15,49.19,469457.0,45.2628,45.2628,45.1984,45.2352,469457.0
2022-01-18 13:30:00,49.19,49.22,49.17,49.22,337281.0,45.2352,45.2628,45.2168,45.2628,337281.0
2022-01-18 13:40:00,49.22,49.26,49.21,49.23,575473.0,45.2628,45.2996,45.2536,45.272,575473.0
2022-01-18 13:50:00,49.23,49.29,49.22,49.28,711879.0,45.272,45.3272,45.2628,45.318,711879.0
2022-01-18 14:00:00,49.29,49.33,49.28,49.31,350774.0,45.3272,45.364,45.318,45.3456,350774.0
2022-01-18 14:10:00,49.32,49.33,49.29,49.33,732816.0,45.3548,45.364,45.3272,45.364,732816.0
2022-01-18 14:20:00,49.33,49.33,49.27,49.31,355148.0,45.364,45.364,45.3088,45.3456,355148.0
2022-01-18 14:30:00,49.31,49.38,49.3,49.38,490089.0,45.3456,45.41,45.3364,45.41,490089.0
2022-01-18 14:40:00,49.38,49.42,49.35,49.41,1506103.0,45.41,45.4467,45.3824,45.4375,1506103.0
2022-01-18 14:50:00,49.41,49.45,49.4,49.41,618735.0,45.4375,45.4743,45.4283,45.4375,618735.0
2022-01-18 15:00:00,49.4,49.42,49.36,49.37,958555.0,45.4283,45.4467,45.3916,45.4008,958555.0
2022-01-18 15:10:00,49.37,49.37,49.24,49.28,844150.0,45.4008,45.4008,45.2812,45.318,844150.0
2022-01-18 15:20:00,49.28,49.31,49.22,49.23,859105.0,45.318,45.3456,45.2628,45.272,859105.0
2022-01-18 15:30:00,49.23,49.27,49.21,49.25,728756.0,45.272,45.3088,45.2536,45.2904,728756.0
2022-01-18 15:40:00,49.24,49.25,49.17,49.23,1420938.0,45.2812,45.2904,45.2168,45.272,1420938.0
2022-01-18 15:50:00,49.24,49.28,49.18,49.21,3952970.0,45.2812,45.318,45.226,45.2536,3952970.0
2022-01-19 09:30:00,49.59,49.66,49.48,49.63,5363530.0,45.6031,45.6674,45.5019,45.6399,5363530.0
2022-01-19 09:40:00,49.63,49.67,49.52,49.52,1897165.0,45.6399,45.6766,45.5387,45.5387,1897165.0
2022-01-19 09:50:00,49.52,49.64,49.48,49.61,1698593.0,45.5387,45.6491,45.5019,45.6215,1698593.0
2022-01-19 10:00:00,49.6,49.7,49.54,49.65,2541152.0,45.6123,45.7042,45.5571,45.6582,2541152.0
2022-01-19 10:10:00,49.65,49.7,49.57,49.62,1200934.0,45.6582,45.7042,45.5847,45.6307,1200934.0
2022-01-19 10:20:00,49.62,49.63,49.52,49.54,642303.0,45.6307,45.6399,45.5387,45.5571,642303.0
2022-01-19 10:30:00,49.54,49.56,49.43,49.44,511079.0,45.5571,45.5755,45.4559,45.4651,511079.0
2022-01-19 10:40:00,49.43,49.45,49.39,49.4,1006233.0,45.4559,45.4743,45.4192,45.4283,1006233.0
2022-01-19 10:50:00,49.41,49.55,49.41,49.54,1044921.0,45.4375,45.5663,45.4375,45.5571,1044921.0
2022-01-19 11:00:00,49.54,49.59,49.53,49.58,622988.0,45.5571,45.6031,45.5479,45.5939,622988.0
2022-01-19 11:10:00,49.58,49.58,49.51,49.53,505329.0,45.5939,45.5939,45.5295,45.5479,505329.0
2022-01-19 11:20:00,49.54,49.56,49.48,49.56,3403602.0,45.5571,45.5755,45.5019,45.5755,3403602.0
2022-01-19 11:30:00,49.56,49.59,49.51,49.56,584741.0,45.5755,45.6031,45.5295,45.5755,584741.0
2022-01-19 11:40:00,49.56,49.62,49.53,49.6,597813.0,45.5755,45.6307,45.5479,45.6123,597813.0
2022-01-19 11:50:00,49.6,49.63,49.57,49.6,851696.0,45.6123,45.6399,45.5847,45.6123,851696.0
2022-01-19 12:00:00,49.6,49.63,49.57,49.61,412193.0,45.6123,45.6399,45.5847,45.6215,412193.0
2022-01-19 12:10:00,49.61,49.67,49.6,49.66,589178.0,45.6215,45.6766,45.6123,45.6674,589178.0
2022-01-19 12:20:00,49.65,49.69,49.63,49.67,530327.0,45.6582,45.695,45.6399,45.6766,530327.0
2022-01-19 12:30:00,49.68,49.68,49.61,49.62,282724.0,45.6858,45.6858,45.6215,45.6307,282724.0
2022-01-19 12:40:00,49.62,49.66,49.59,49.64,369513.0,45.6307,45.6674,45.6031,45.6491,369513.0
2022-01-19 12:50:00,49.64,49.68,49.62,49.67,466503.0,45.6491,45.6858,45.6307,45.6766,466503.0
2022-01-19 13:00:00,49.68,49.68,49.62,49.65,1062618.0,45.6858,45.6858,45.6307,45.6582,1062618.0
2022-01-19 13:10:00,49.66,49.69,49.65,49.67,609448.0,45.6674,45.695,45.6582,45.6766,609448.0
2022-01-19 13:20:00,49.67,49.7,49.64,49.65,487611.0,45.6766,45.7042,45.6491,45.6582,487611.0
2022-01-19 13:30:00,49.66,49.69,49.63,49.65,417214.0,45.6674,45.695,45.6399,45.6582,417214.0
2022-01-19 13:40:00,49.64,49.66,49.63,49.64,211789.0,45.6491,45.6674,45.6399,45.6491,211789.0
2022-01-19 13:50:00,49.64,49.67,49.62,49.63,272586.0,45.6491,45.6766,45.6307,45.6399,272586.0
2022-01-19 14:00:00,49.63,49.65,49.56,49.58,555997.0,45.6399,45.6582,45.5755,45.5939,555997.0
2022-01-19 14:10:00,49.58,49.59,49.56,49.59,271006.0,45.5939,45.6031,45.5755,45.6031,271006.0
2022-01-19 14:20:00,49.59,49.59,49.55,49.55,1309252.0,45.6031,45.6031,45.5663,45.5663,1309252.0
2022-01-19 14:30:00,49.55,49.59,49.53,49.57,523451.0,45.5663,45.6031,45.5479,45.5847,523451.0
2022-01-19 14:40:00,49.57,49.62,49.55,49.56,377786.0,45.5847,45.6307,45.5663,45.5755,377786.0
2022-01-19 14:50:00,49.56,49.61,49.55,49.56,506306.0,45.5755,45.6215,45.5663,45.5755,506306.0
2022-01-19 15:00:00,49.56,49.58,49.54,49.56,628628.0,45.5755,45.5939,45.5571,45.5755,628628.0
2022-01-19 15:10:00,49.56,49.62,49.55,49.59,580073.0,45.5755,45.6307,45.5663,45.6031,580073.0
2022-01-19 15:20:00,49.59,49.6,49.53,49.54,454794.0,45.6031,45.6123,45.5479,45.5571,454794.0
2022-01-19 15:30:00,49.54,49.55,49.49,49.49,604003.0,45.5571,45.5663,45.5111,45.5111,604003.0
2022-01-19 15:40:00,49.49,49.54,49.48,49.52,1184481.0,45.5111,45.5571,45.5019,45.5387,1184481.0
2022-01-19 15:50:00,49.52,49.53,49.42,49.44,3335523.0,45.5387,45.5479,45.4467,45.4651,3335523.0
2022-01-20 09:30:00,50.26,50.36,50.13,50.15,4588744.0,46.2192,46.3112,46.0997,46.1181,4588744.0
2022-01-20 09:40:00,50.15,50.2,50.12,50.19,3303632.0,46.1181,46.164,46.0905,46.1548,3303632.0
2022-01-20 09:50:00,50.18,50.3,50.15,50.28,1802761.0,46.1456,46.256,46.1181,46.2376,1802761.0
2022-01-20 10:00:00,50.28,50.36,50.25,50.32,1298639.0,46.2376,46.3112,46.21,46.2744,1298639.0
2022-01-20 10:10:00,50.32,50.34,50.28,50.29,827399.0,46.2744,46.2928,46.2376,46.2468,827399.0
2022-01-20 10:20:00,50.29,50.38,50.28,50.36,875567.0,46.2468,46.3296,46.2376,46.3112,875567.0
2022-01-20 10:30:00,50.36,50.44,50.36,50.44,2139875.0,46.3112,46.3847,46.3112,46.3847,2139875.0
2022-01-20 10:40:00,50.44,50.48,50.42,50.47,2044186.0,46.3847,46.4215,46.3663,46.4123,2044186.0
2022-01-20 10:50:00,50.47,50.51,50.46,50.5,1632154.0,46.4123,46.4491,46.4031,46.4399,1632154.0
2022-01-20 11:00:00,50.5,50.54,50.49,50.51,1452490.0,46.4399,46.4767,46.4307,46.4491,1452490.0
2022-01-20 11:10:00,50.51,50.52,50.42,50.43,1836718.0,46.4491,46.4583,46.3663,46.3755,1836718.0
2022-01-20 11:20:00,50.43,50.43,50.37,50.43,656012.0,46.3755,46.3755,46.3204,46.3755,656012.0
2022-01-20 11:30:00,50.43,50.46,50.41,50.44,564014.0,46.3755,46.4031,46.3571,46.3847,564014.0
2022-01-20 11:40:00,50.44,50.44,50.37,50.4,1087752.0,46.3847,46.3847,46.3204,46.348,1087752.0
2022-01-20 11:50:00,50.4,50.43,50.39,50.41,998331.0,46.348,46.3755,46.3388,46.3571,998331.0
2022-01-20 12:00:00,50.42,50.49,50.41,50.46,1718300.0,46.3663,46.4307,46.3571,46.4031,1718300.0
2022-01-20 12:10:00,50.47,50.5,50.43,50.43,585854.0,46.4123,46.4399,46.3755,46.3755,585854.0
2022-01-20 12:20:00,50.44,50.47,50.42,50.47,374026.0,46.3847,46.4123,46.3663,46.4123,374026.0
2022-01-20 12:30:00,50.47,50.49,50.44,50.45,300793.0,46.4123,46.4307,46.3847,46.3939,300793.0
2022-01-20 12:40:00,50.46,50.46,50.4,50.4,367443.0,46.4031,46.4031,46.348,46.348,367443.0
2022-01-20 12:50:00,50.41,50.41,50.33,50.36,1131126.0,46.3571,46.3571,46.2836,46.3112,1131126.0
2022-01-20 13:00:00,50.36,50.36,50.27,50.28,938854.0,46.3112,46.3112,46.2284,46.2376,938854.0
2022-01-20 13:10:00,50.28,50.32,50.27,50.31,677764.0,46.2376,46.2744,46.2284,46.2652,677764.0
2022-01-20 13:20:00,50.31,50.34,50.3,50.3,331282.0,46.2652,46.2928,46.256,46.256,331282.0
2022-01-20 13:30:00,50.3,50.31,50.26,50.3,335873.0,46.256,46.2652,46.2192,46.256,335873.0
2022-01-20 13:40:00,50.29,50.3,50.25,50.26,410202.0,46.2468,46.256,46.21,46.2192,410202.0
2022-01-20 13:50:00,50.26,50.29,50.25,50.26,413559.0,46.2192,46.2468,46.21,46.2192,413559.0
2022-01-20 14:00:00,50.26,50.32,50.25,50.29,825805.0,46.2192,46.2744,46.21,46.2468,825805.0
2022-01-20 14:10:00,50.29,50.3,50.15,50.18,835659.0,46.2468,46.256,46.1181,46.1456,835659.0
2022-01-20 14:20:00,50.18,50.21,50.16,50.16,494523.0,46.1456,46.1732,46.1272,46.1272,494523.0
2022-01-20 14:30:00,50.16,50.17,50.08,50.11,1040226.0,46.1272,46.1364,46.0537,46.0813,1040226.0
2022-01-20 14:40:00,50.12,50.12,50.06,50.1,445056.0,46.0905,46.0905,46.0353,46.0721,445056.0
2022-01-20 14:50:00,50.09,50.13,50.09,50.09,578048.0,46.0629,46.0997,46.0629,46.0629,578048.0
2022-01-20 15:00:00,50.09,50.14,50.01,50.03,1403640.0,46.0629,46.1089,45.9893,46.0077,1403640.0
2022-01-20 15:10:00,50.03,50.06,49.99,50.02,1205930.0,46.0077,46.0353,45.9709,45.9985,1205930.0
2022-01-20 15:20:00,50.02,50.03,49.93,49.95,966478.0,45.9985,46.0077,45.9157,45.9341,966478.0
2022-01-20 15:30:00,49.94,49.95,49.82,49.84,1203465.0,45.9249,45.9341,45.8146,45.833,1203465.0
2022-01-20 15:40:00,49.84,49.89,49.77,49.78,2194239.0,45.833,45.879,45.7686,45.7778,2194239.0
2022-01-20 15:50:00,49.77,49.81,49.67,49.74,5625442.0,45.7686,45.8054,45.6766,45.741,5625442.0
2022-01-21 09:30:00,49.62,49.69,49.59,49.64,2954925.0,45.6307,45.695,45.6031,45.6491,2954925.0
2022-01-21 09:40:00,49.64,49.65,49.51,49.6,1346397.0,45.6491,45.6582,45.5295,45.6123,1346397.0
2022-01-21 09:50:00,49.59,49.63,49.42,49.44,1589230.0,45.6031,45.6399,45.4467,45.4651,1589230.0
2022-01-21 10:00:00,49.44,49.49,49.35,49.37,2114808.0,45.4651,45.5111,45.3824,45.4008,2114808.0
2022-01-21 10:10:00,49.36,49.36,49.21,49.22,1572615.0,45.3916,45.3916,45.2536,45.2628,1572615.0
2022-01-21 10:20:00,49.22,49.36,49.16,49.34,2333811.0,45.2628,45.3916,45.2076,45.3732,2333811.0
2022-01-21 10:30:00,49.33,49.48,49.31,49.42,1291882.0,45.364,45.5019,45.3456,45.4467,1291882.0
2022-01-21 10:40:00,49.41,49.5,49.37,49.49,1335484.0,45.4375,45.5203,45.4008,45.5111,1335484.0
2022-01-21 10:50:00,49.49,49.56,49.45,49.48,1903457.0,45.5111,45.5755,45.4743,45.5019,1903457.0
2022-01-21 11:00:00,49.48,49.49,49.4,49.47,1393275.0,45.5019,45.5111,45.4283,45.4927,1393275.0
2022-01-21 11:10:00,49.47,49.49,49.41,49.46,997270.0,45.4927,45.5111,45.4375,45.4835,997270.0
2022-01-21 11:20:00,49.46,49.56,49.45,49.51,854947.0,45.4835,45.5755,45.4743,45.5295,854947.0
2022-01-21 11:30:00,49.5,49.52,49.34,49.36,836166.0,45.5203,45.5387,45.3732,45.3916,836166.0
2022-01-21 11:40:00,49.36,49.39,49.31,49.36,1027916.0,45.3916,45.4192,45.3456,45.3916,1027916.0
2022-01-21 11:50:00,49.37,49.4,49.31,49.39,496784.0,45.4008,45.4283,45.3456,45.4192,496784.0
2022-01-21 12:00:00,49.38,49.44,49.35,49.41,763419.0,45.41,45.4651,45.3824,45.4375,763419.0
2022-01-21 12:10:00,49.41,49.43,49.35,49.36,1214279.0,45.4375,45.4559,45.3824,45.3916,1214279.0
2022-01-21 12:20:00,49.36,49.42,49.33,49.39,416122.0,45.3916,45.4467,45.364,45.4192,416122.0
2022-01-21 12:30:00,49.38,49.44,49.35,49.4,612403.0,45.41,45.4651,45.3824,45.4283,612403.0
2022-01-21 12:40:00,49.39,49.44,49.33,49.34,805225.0,45.4192,45.4651,45.364,45.3732,805225.0
2022-01-21 12:50:00,49.34,49.37,49.31,49.34,582612.0,45.3732,45.4008,45.3456,45.3732,582612.0
2022-01-21 13:00:00,49.33,49.37,49.29,49.32,571579.0,45.364,45.4008,45.3272,45.3548,571579.0
2022-01-21 13:10:00,49.32,49.37,49.29,49.3,414627.0,45.3548,45.4008,45.3272,45.3364,414627.0
2022-01-21 13:20:00,49.3,49.3,49.22,49.23,759547.0,45.3364,45.3364,45.2628,45.272,759547.0
2022-01-21 13:30:00,49.23,49.3,49.22,49.28,554915.0,45.272,45.3364,45.2628,45.318,554915.0
2022-01-21 13:40:00,49.28,49.32,49.25,49.29,366125.0,45.318,45.3548,45.2904,45.3272,366125.0
2022-01-21 13:50:00,49.28,49.32,49.23,49.25,698049.0,45.318,45.3548,45.272,45.2904,698049.0
2022-01-21 14:00:00,49.26,49.29,49.23,49.25,661366.0,45.2996,45.3272,45.272,45.2904,661366.0
2022-01-21 14:10:00,49.25,49.28,49.24,49.26,394345.0,45.2904,45.318,45.2812,45.2996,394345.0
2022-01-21 14:20:00,49.25,49.28,49.18,49.19,424718.0,45.2904,45.318,45.226,45.2352,424718.0
2022-01-21 14:30:00,49.19,49.24,49.15,49.23,989725.0,45.2352,45.2812,45.1984,45.272,989725.0
2022-01-21 14:40:00,49.24,49.25,49.2,49.24,337792.0,45.2812,45.2904,45.2444,45.2812,337792.0
2022-01-21 14:50:00,49.24,49.24,49.12,49.13,618241.0,45.2812,45.2812,45.1709,45.1801,618241.0
2022-01-21 15:00:00,49.13,49.13,49.0,49.03,1309596.0,45.1801,45.1801,45.0605,45.0881,1309596.0
2022-01-21 15:10:00,49.02,49.07,48.97,49.04,1756001.0,45.0789,45.1249,45.0329,45.0973,1756001.0
2022-01-21 15:20:00,49.04,49.05,48.95,48.98,2063455.0,45.0973,45.1065,45.0145,45.0421,2063455.0
2022-01-21 15:30:00,48.98,49.07,48.97,49.05,1875569.0,45.0421,45.1249,45.0329,45.1065,1875569.0
2022-01-21 15:40:00,49.05,49.11,49.02,49.05,3128341.0,45.1065,45.1617,45.0789,45.1065,3128341.0
2022-01-21 15:50:00,49.05,49.05,48.97,48.99,6915162.0,45.1065,45.1065,45.0329,45.0513,6915162.0
2022-01-24 09:30:00,48.23,48.28,48.09,48.24,3040776.0,44.3524,44.3984,44.2237,44.3616,3040776.0
2022-01-24 09:40:00,48.24,48.25,48.01,48.03,2802295.0,44.3616,44.3708,44.1501,44.1685,2802295.0
2022-01-24 09:50:00,48.03,48.04,47.89,47.9,3046936.0,44.1685,44.1777,44.0397,44.0489,3046936.0
2022-01-24 10:00:00,47.9,47.98,47.75,47.78,2450806.0,44.0489,44.1225,43.911,43.9386,2450806.0
2022-01-24 10:10:00,47.78,47.78,47.61,47.61,2483420.0,43.9386,43.9386,43.7823,43.7823,2483420.0
2022-01-24 10:20:00,47.62,47.87,47.61,47.82,1051665.0,43.7915,44.0214,43.7823,43.9754,1051665.0
2022-01-24 10:30:00,47.82,47.95,47.81,47.93,1720431.0,43.9754,44.0949,43.9662,44.0765,1720431.0
2022-01-24 10:40:00,47.93,47.99,47.81,47.83,1906578.0,44.0765,44.1317,43.9662,43.9846,1906578.0
2022-01-24 10:50:00,47.83,47.92,47.78,47.79,2819603.0,43.9846,44.0673,43.9386,43.9478,2819603.0
2022-01-24 11:00:00,47.79,47.8,47.68,47.69,2863527.0,43.9478,43.957,43.8466,43.8558,2863527.0
2022-01-24 11:10:00,47.7,47.72,47.64,47.68,2731107.0,43.865,43.8834,43.8098,43.8466,2731107.0
2022-01-24 11:20:00,47.68,47.76,47.62,47.74,6280855.0,43.8466,43.9202,43.7915,43.9018,6280855.0
2022-01-24 11:30:00,47.75,47.75,47.57,47.58,3470665.0,43.911,43.911,43.7455,43.7547,3470665.0
2022-01-24 11:40:00,47.59,47.59,47.38,47.39,1500010.0,43.7639,43.7639,43.5708,43.5799,1500010.0
2022-01-24 11:50:00,47.38,47.56,47.38,47.54,1389837.0,43.5708,43.7363,43.5708,43.7179,1389837.0
2022-01-24 12:00:00,47.53,47.53,47.34,47.37,1589733.0,43.7087,43.7087,43.534,43.5616,1589733.0
2022-01-24 12:10:00,47.37,47.38,47.19,47.25,2407612.0,43.5616,43.5708,43.396,43.4512,2407612.0
2022-01-24 12:20:00,47.24,47.39,47.21,47.33,2861593.0,43.442,43.5799,43.4144,43.5248,2861593.0
2022-01-24 12:30:00,47.33,47.35,47.24,47.31,1717604.0,43.5248,43.5432,43.442,43.5064,1717604.0
2022-01-24 12:40:00,47.3,47.46,47.27,47.41,1334319.0,43.4972,43.6443,43.4696,43.5983,1334319.0
2022-01-24 12:50:00,47.41,47.56,47.38,47.54,1536432.0,43.5983,43.7363,43.5708,43.7179,1536432.0
2022-01-24 13:00:00,47.53,47.66,47.5,47.62,1419676.0,43.7087,43.8282,43.6811,43.7915,1419676.0
2022-01-24 13:10:00,47.62,47.76,47.62,47.75,777003.0,43.7915,43.9202,43.7915,43.911,777003.0
2022-01-24 13:20:00,47.75,47.76,47.59,47.6,932531.0,43.911,43.9202,43.7639,43.7731,932531.0
2022-01-24 13:30:00,47.59,47.72,47.58,47.71,800062.0,43.7639,43.8834,43.7547,43.8742,800062.0
2022-01-24 13:40:00,47.72,47.75,47.62,47.75,894496.0,43.8834,43.911,43.7915,43.911,894496.0
2022-01-24 13:50:00,47.75,47.83,47.72,47.82,917233.0,43.911,43.9846,43.8834,43.9754,917233.0
2022-01-24 14:00:00,47.82,47.93,47.8,47.91,1468986.0,43.9754,44.0765,43.957,44.0581,1468986.0
2022-01-24 14:10:00,47.91,47.94,47.81,47.82,1212685.0,44.0581,44.0857,43.9662,43.9754,1212685.0
2022-01-24 14:20:00,47.82,47.86,47.71,47.75,1612506.0,43.9754,44.0122,43.8742,43.911,1612506.0
2022-01-24 14:30:00,47.75,47.82,47.64,47.69,1105950.0,43.911,43.9754,43.8098,43.8558,1105950.0
2022-01-24 14:40:00,47.68,47.76,47.62,47.73,1312227.0,43.8466,43.9202,43.7915,43.8926,1312227.0
2022-01-24 14:50:00,47.74,47.86,47.71,47.86,949095.0,43.9018,44.0122,43.8742,44.0122,949095.0
2022-01-24 15:00:00,47.86,47.93,47.82,47.89,1169353.0,44.0122,44.0765,43.9754,44.0397,1169353.0
2022-01-24 15:10:00,47.89,48.03,47.88,47.93,1094595.0,44.0397,44.1685,44.0306,44.0765,1094595.0
2022-01-24 15:20:00,47.93,48.03,47.92,47.97,1251918.0,44.0765,44.1685,44.0673,44.1133,1251918.0
2022-01-24 15:30:00,47.97,48.15,47.94,48.14,2273397.0,44.1133,44.2788,44.0857,44.2697,2273397.0
2022-01-24 15:40:00,48.14,48.17,48.05,48.16,3047302.0,44.2697,44.2972,44.1869,44.288,3047302.0
2022-01-24 15:50:00,48.16,48.32,48.15,48.3,6105937.0,44.288,44.4352,44.2788,44.4168,6105937.0
2022-01-25 09:30:00,48.02,48.25,47.94,48.14,5193111.0,44.1593,44.3708,44.0857,44.2697,5193111.0
2022-01-25 09:40:00,48.14,48.2,47.89,47.91,2518352.0,44.2697,44.3248,44.0397,44.0581,2518352.0
2022-01-25 09:50:00,47.91,47.95,47.79,47.84,2167247.0,44.0581,44.0949,43.9478,43.9938,2167247.0
2022-01-25 10:00:00,47.84,47.9,47.73,47.79,1638564.0,43.9938,44.0489,43.8926,43.9478,1638564.0
2022-01-25 10:10:00,47.78,47.94,47.71,47.91,1306553.0,43.9386,44.0857,43.8742,44.0581,1306553.0
2022-01-25 10:20:00,47.91,48.04,47.83,48.04,1290772.0,44.0581,44.1777,43.9846,44.1777,1290772.0
2022-01-25 10:30:00,48.04,48.04,47.91,47.96,1978201.0,44.1777,44.1777,44.0581,44.1041,1978201.0
2022-01-25 10:40:00,47.96,48.09,47.93,48.07,1725428.0,44.1041,44.2237,44.0765,44.2053,1725428.0
2022-01-25 10:50:00,48.07,48.09,47.94,47.96,1289551.0,44.2053,44.2237,44.0857,44.1041,1289551.0
2022-01-25 11:00:00,47.95,48.04,47.93,47.97,1828247.0,44.0949,44.1777,44.0765,44.1133,1828247.0
2022-01-25 11:10:00,47.98,48.01,47.91,48.01,1018182.0,44.1225,44.1501,44.0581,44.1501,1018182.0
2022-01-25 11:20:00,48.01,48.04,47.96,47.99,1083409.0,44.1501,44.1777,44.1041,44.1317,1083409.0
2022-01-25 11:30:00,47.98,48.0,47.83,47.85,674214.0,44.1225,44.1409,43.9846,44.003,674214.0
2022-01-25 11:40:00,47.85,47.95,47.83,47.94,799018.0,44.003,44.0949,43.9846,44.0857,799018.0
2022-01-25 11:50:00,47.94,48.02,47.89,47.9,1032969.0,44.0857,44.1593,44.0397,44.0489,1032969.0
2022-01-25 12:00:00,47.9,48.03,47.88,47.97,1133184.0,44.0489,44.1685,44.0306,44.1133,1133184.0
2022-01-25 12:10:00,47.97,47.99,47.89,47.93,738257.0,44.1133,44.1317,44.0397,44.0765,738257.0
2022-01-25 12:20:00,47.92,47.98,47.91,47.97,668661.0,44.0673,44.1225,44.0581,44.1133,668661.0
2022-01-25 12:30:00,47.96,47.97,47.9,47.94,597322.0,44.1041,44.1133,44.0489,44.0857,597322.0
2022-01-25 12:40:00,47.93,47.97,47.87,47.89,572729.0,44.0765,44.1133,44.0214,44.0397,572729.0
2022-01-25 12:50:00,47.9,47.96,47.87,47.95,737211.0,44.0489,44.1041,44.0214,44.0949,737211.0
2022-01-25 13:00:00,47.95,47.97,47.9,47.96,674941.0,44.0949,44.1133,44.0489,44.1041,674941.0
2022-01-25 13:10:00,47.97,48.08,47.95,48.07,904905.0,44.1133,44.2145,44.0949,44.2053,904905.0
2022-01-25 13:20:00,48.07,48.14,48.04,48.13,775176.0,44.2053,44.2697,44.1777,44.2605,775176.0
2022-01-25 13:30:00,48.13,48.19,48.11,48.19,597920.0,44.2605,44.3156,44.2421,44.3156,597920.0
2022-01-25 13:40:00,48.19,48.24,48.15,48.22,578955.0,44.3156,44.3616,44.2788,44.3432,578955.0
2022-01-25 13:50:00,48.23,48.3,48.22,48.3,386999.0,44.3524,44.4168,44.3432,44.4168,386999.0
2022-01-25 14:00:00,48.3,48.32,48.23,48.25,1109465.0,44.4168,44.4352,44.3524,44.3708,1109465.0
2022-01-25 14:10:00,48.26,48.34,48.25,48.34,339465.0,44.38,44.4536,44.3708,44.4536,339465.0
2022-01-25 14:20:00,48.34,48.39,48.33,48.36,644625.0,44.4536,44.4996,44.4444,44.472,644625.0
2022-01-25 14:30:00,48.36,48.37,48.28,48.36,659752.0,44.472,44.4812,44.3984,44.472,659752.0
2022-01-25 14:40:00,48.36,48.44,48.36,48.41,870305.0,44.472,44.5455,44.472,44.5179,870305.0
2022-01-25 14:50:00,48.41,48.48,48.39,48.47,590679.0,44.5179,44.5823,44.4996,44.5731,590679.0
2022-01-25 15:00:00,48.47,48.47,48.34,48.36,1114482.0,44.5731,44.5731,44.4536,44.472,1114482.0
2022-01-25 15:10:00,48.36,48.4,48.33,48.4,393261.0,44.472,44.5087,44.4444,44.5087,393261.0
2022-01-25 15:20:00,48.39,48.4,48.23,48.26,672514.0,44.4996,44.5087,44.3524,44.38,672514.0
2022-01-25 15:30:00,48.26,48.29,48.2,48.28,1241630.0,44.38,44.4076,44.3248,44.3984,1241630.0
2022-01-25 15:40:00,48.28,48.34,48.26,48.29,2175891.0,44.3984,44.4536,44.38,44.4076,2175891.0
2022-01-25 15:50:00,48.28,48.28,48.19,48.21,4452487.0,44.3984,44.3984,44.3156,44.334,4452487.0
2022-01-26 09:30:00,48.49,48.51,48.27,48.28,2576425.0,44.5915,44.6099,44.3892,44.3984,2576425.0
2022-01-26 09:40:00,48.28,48.37,48.25,48.34,1582740.0,44.3984,44.4812,44.3708,44.4536,1582740.0
2022-01-26 09:50:00,48.34,48.38,48.3,48.33,1615927.0,44.4536,44.4904,44.4168,44.4444,1615927.0
2022-01-26 10:00:00,48.33,48.43,48.3,48.36,1580989.0,44.4444,44.5363,44.4168,44.472,1580989.0
2022-01-26 10:10:00,48.36,48.36,48.22,48.29,632413.0,44.472,44.472,44.3432,44.4076,632413.0
2022-01-26 10:20:00,48.28,48.3,48.13,48.17,722351.0,44.3984,44.4168,44.2605,44.2972,722351.0
2022-01-26 10:30:00,48.16,48.2,48.13,48.15,1058232.0,44.288,44.3248,44.2605,44.2788,1058232.0
2022-01-26 10:40:00,48.15,48.2,48.11,48.14,1130156.0,44.2788,44.3248,44.2421,44.2697,1130156.0
2022-01-26 10:50:00,48.14,48.19,48.09,48.17,870026.0,44.2697,44.3156,44.2237,44.2972,870026.0
2022-01-26 11:00:00,48.16,48.19,48.09,48.18,801943.0,44.288,44.3156,44.2237,44.3064,801943.0
2022-01-26 11:10:00,48.17,48.28,48.16,48.25,2532079.0,44.2972,44.3984,44.288,44.3708,2532079.0
2022-01-26 11:20:00,48.25,48.28,48.22,48.23,1257230.0,44.3708,44.3984,44.3432,44.3524,1257230.0
2022-01-26 11:30:00,48.24,48.28,48.18,48.19,535535.0,44.3616,44.3984,44.3064,44.3156,535535.0
2022-01-26 11:40:00,48.19,48.25,48.18,48.2,462926.0,44.3156,44.3708,44.3064,44.3248,462926.0
2022-01-26 11:50:00,48.2,48.23,48.16,48.21,492289.0,44.3248,44.3524,44.288,44.334,492289.0
2022-01-26 12:00:00,48.22,48.27,48.21,48.27,465171.0,44.3432,44.3892,44.334,44.3892,465171.0
2022-01-26 12:10:00,48.27,48.3,48.24,48.26,290102.0,44.3892,44.4168,44.3616,44.38,290102.0
2022-01-26 12:20:00,48.26,48.28,48.24,48.27,320858.0,44.38,44.3984,44.3616,44.3892,320858.0
2022-01-26 12:30:00,48.27,48.3,48.24,48.28,382194.0,44.3892,44.4168,44.3616,44.3984,382194.0
2022-01-26 12:40:00,48.28,48.34,48.27,48.3,614675.0,44.3984,44.4536,44.3892,44.4168,614675.0
2022-01-26 12:50:00,48.3,48.34,48.28,48.34,347241.0,44.4168,44.4536,44.3984,44.4536,347241.0
2022-01-26 13:00:00,48.33,48.34,48.23,48.29,505804.0,44.4444,44.4536,44.3524,44.4076,505804.0
2022-01-26 13:10:00,48.28,48.34,48.27,48.33,316938.0,44.3984,44.4536,44.3892,44.4444,316938.0
2022-01-26 13:20:00,48.33,48.33,48.27,48.29,488295.0,44.4444,44.4444,44.3892,44.4076,488295.0
2022-01-26 13:30:00,48.29,48.3,48.26,48.28,299744.0,44.4076,44.4168,44.38,44.3984,299744.0
2022-01-26 13:40:00,48.28,48.3,48.26,48.3,296984.0,44.3984,44.4168,44.38,44.4168,296984.0
2022-01-26 13:50:00,48.3,48.33,48.27,48.28,417275.0,44.4168,44.4444,44.3892,44.3984,417275.0
2022-01-26 14:00:00,48.28,48.58,48.28,48.39,3263976.0,44.3984,44.6743,44.3984,44.4996,3263976.0
2022-01-26 14:10:00,48.39,48.41,48.2,48.26,1755635.0,44.4996,44.5179,44.3248,44.38,1755635.0
2022-01-26 14:20:00,48.27,48.42,48.23,48.39,629191.0,44.3892,44.5271,44.3524,44.4996,629191.0
2022-01-26 14:30:00,48.38,48.39,48.12,48.28,2243510.0,44.4904,44.4996,44.2513,44.3984,2243510.0
2022-01-26 14:40:00,48.29,48.29,47.81,47.85,3516380.0,44.4076,44.4076,43.9662,44.003,3516380.0
2022-01-26 14:50:00,47.85,48.0,47.84,47.93,3266718.0,44.003,44.1409,43.9938,44.0765,3266718.0
2022-01-26 15:00:00,47.92,47.92,47.53,47.53,1823272.0,44.0673,44.0673,43.7087,43.7087,1823272.0
2022-01-26 15:10:00,47.54,47.72,47.53,47.61,1884326.0,43.7179,43.8834,43.7087,43.7823,1884326.0
2022-01-26 15:20:00,47.62,47.72,47.5,47.72,1651579.0,43.7915,43.8834,43.6811,43.8834,1651579.0
2022-01-26 15:30:00,47.71,47.75,47.56,47.61,1842112.0,43.8742,43.911,43.7363,43.7823,1842112.0
2022-01-26 15:40:00,47.61,47.74,47.58,47.67,2350120.0,43.7823,43.9018,43.7547,43.8374,2350120.0
2022-01-26 15:50:00,47.68,47.71,47.56,47.61,5081892.0,43.8466,43.8742,43.7363,43.7823,5081892.0
2022-01-27 09:30:00,47.6,47.63,47.37,47.46,2657106.0,43.7731,43.8007,43.5616,43.6443,2657106.0
2022-01-27 09:40:00,47.46,47.65,47.45,47.62,3438995.0,43.6443,43.819,43.6351,43.7915,3438995.0
2022-01-27 09:50:00,47.62,47.66,47.53,47.6,1732718.0,43.7915,43.8282,43.7087,43.7731,1732718.0
2022-01-27 10:00:00,47.61,47.65,47.5,47.62,1206111.0,43.7823,43.819,43.6811,43.7915,1206111.0
2022-01-27 10:10:00,47.62,47.68,47.56,47.59,1182866.0,43.7915,43.8466,43.7363,43.7639,1182866.0
2022-01-27 10:20:00,47.59,47.61,47.46,47.46,1343861.0,43.7639,43.7823,43.6443,43.6443,1343861.0
2022-01-27 10:30:00,47.45,47.47,47.28,47.29,1546826.0,43.6351,43.6535,43.4788,43.488,1546826.0
2022-01-27 10:40:00,47.3,47.47,47.28,47.43,1643927.0,43.4972,43.6535,43.4788,43.6167,1643927.0
2022-01-27 10:50:00,47.42,47.57,47.41,47.53,1461284.0,43.6075,43.7455,43.5983,43.7087,1461284.0
2022-01-27 11:00:00,47.53,47.63,47.53,47.55,1775968.0,43.7087,43.8007,43.7087,43.7271,1775968.0
2022-01-27 11:10:00,47.56,47.61,47.49,47.54,972140.0,43.7363,43.7823,43.6719,43.7179,972140.0
2022-01-27 11:20:00,47.53,47.59,47.45,47.51,902013.0,43.7087,43.7639,43.6351,43.6903,902013.0
2022-01-27 11:30:00,47.51,47.65,47.48,47.57,963403.0,43.6903,43.819,43.6627,43.7455,963403.0
2022-01-27 11:40:00,47.57,47.63,47.56,47.58,819672.0,43.7455,43.8007,43.7363,43.7547,819672.0
2022-01-27 11:50:00,47.58,47.59,47.52,47.54,602525.0,43.7547,43.7639,43.6995,43.7179,602525.0
2022-01-27 12:00:00,47.54,47.54,47.43,47.46,931642.0,43.7179,43.7179,43.6167,43.6443,931642.0
2022-01-27 12:10:00,47.46,47.47,47.36,47.38,736716.0,43.6443,43.6535,43.5524,43.5708,736716.0
2022-01-27 12:20:00,47.37,47.4,47.32,47.34,683082.0,43.5616,43.5891,43.5156,43.534,683082.0
2022-01-27 12:30:00,47.33,47.37,47.26,47.29,753938.0,43.5248,43.5616,43.4604,43.488,753938.0
2022-01-27 12:40:00,47.29,47.31,47.18,47.2,995794.0,43.488,43.5064,43.3868,43.4052,995794.0
2022-01-27 12:50:00,47.2,47.32,47.19,47.28,731365.0,43.4052,43.5156,43.396,43.4788,731365.0
2022-01-27 13:00:00,47.27,47.31,47.14,47.2,1091459.0,43.4696,43.5064,43.35,43.4052,1091459.0
2022-01-27 13:10:00,47.19,47.24,47.15,47.16,426799.0,43.396,43.442,43.3592,43.3684,426799.0
2022-01-27 13:20:00,47.16,47.17,47.07,47.08,705418.0,43.3684,43.3776,43.2857,43.2949,705418.0
2022-01-27 13:30:00,47.08,47.19,47.07,47.1,648256.0,43.2949,43.396,43.2857,43.3133,648256.0
2022-01-27 13:40:00,47.1,47.19,47.09,47.18,799695.0,43.3133,43.396,43.3041,43.3868,799695.0
2022-01-27 13:50:00,47.18,47.23,47.12,47.19,980146.0,43.3868,43.4328,43.3317,43.396,980146.0
2022-01-27 14:00:00,47.19,47.31,47.19,47.26,1260854.0,43.396,43.5064,43.396,43.4604,1260854.0
2022-01-27 14:10:00,47.26,47.29,47.19,47.21,600224.0,43.4604,43.488,43.396,43.4144,600224.0
2022-01-27 14:20:00,47.22,47.22,47.1,47.12,920258.0,43.4236,43.4236,43.3133,43.3317,920258.0
2022-01-27 14:30:00,47.12,47.17,47.07,47.12,684031.0,43.3317,43.3776,43.2857,43.3317,684031.0
2022-01-27 14:40:00,47.13,47.23,47.12,47.17,1545942.0,43.3409,43.4328,43.3317,43.3776,1545942.0
2022-01-27 14:50:00,47.17,47.17,47.07,47.13,629403.0,43.3776,43.3776,43.2857,43.3409,629403.0
2022-01-27 15:00:00,47.13,47.21,47.12,47.14,917489.0,43.3409,43.4144,43.3317,43.35,917489.0
2022-01-27 15:10:00,47.13,47.14,47.05,47.11,791990.0,43.3409,43.35,43.2673,43.3225,791990.0
2022-01-27 15:20:00,47.11,47.16,47.05,47.13,1000306.0,43.3225,43.3684,43.2673,43.3409,1000306.0
2022-01-27 15:30:00,47.12,47.17,47.07,47.09,1044650.0,43.3317,43.3776,43.2857,43.3041,1044650.0
2022-01-27 15:40:00,47.08,47.21,47.06,47.14,1675216.0,43.2949,43.4144,43.2765,43.35,1675216.0
2022-01-27 15:50:00,47.14,47.15,47.04,47.05,3164368.0,43.35,43.3592,43.2581,43.2673,3164368.0
2022-01-28 09:30:00,47.16,47.16,46.88,46.9,2739222.0,43.3684,43.3684,43.111,43.1293,2739222.0
2022-01-28 09:40:00,46.9,46.91,46.75,46.82,1790712.0,43.1293,43.1385,42.9914,43.0558,1790712.0
2022-01-28 09:50:00,46.82,46.89,46.73,46.76,1974545.0,43.0558,43.1201,42.973,43.0006,1974545.0
2022-01-28 10:00:00,46.76,46.77,46.66,46.73,1267855.0,43.0006,43.0098,42.9086,42.973,1267855.0
2022-01-28 10:10:00,46.74,46.87,46.72,46.86,1673262.0,42.9822,43.1018,42.9638,43.0926,1673262.0
2022-01-28 10:20:00,46.86,46.89,46.72,46.77,1548103.0,43.0926,43.1201,42.9638,43.0098,1548103.0
2022-01-28 10:30:00,46.77,46.82,46.69,46.77,1427363.0,43.0098,43.0558,42.9362,43.0098,1427363.0
2022-01-28 10:40:00,46.77,46.87,46.7,46.87,1740509.0,43.0098,43.1018,42.9454,43.1018,1740509.0
2022-01-28 10:50:00,46.87,46.95,46.84,46.93,1643104.0,43.1018,43.1753,43.0742,43.1569,1643104.0
2022-01-28 11:00:00,46.94,46.96,46.86,46.95,1171652.0,43.1661,43.1845,43.0926,43.1753,1171652.0
2022-01-28 11:10:00,46.95,47.12,46.95,47.12,1217317.0,43.1753,43.3317,43.1753,43.3317,1217317.0
2022-01-28 11:20:00,47.12,47.16,47.07,47.09,995410.0,43.3317,43.3684,43.2857,43.3041,995410.0
2022-01-28 11:30:00,47.09,47.15,47.04,47.12,785388.0,43.3041,43.3592,43.2581,43.3317,785388.0
2022-01-28 11:40:00,47.11,47.14,47.06,47.07,932519.0,43.3225,43.35,43.2765,43.2857,932519.0
2022-01-28 11:50:00,47.07,47.2,47.06,47.2,597482.0,43.2857,43.4052,43.2765,43.4052,597482.0
2022-01-28 12:00:00,47.2,47.24,47.17,47.23,571907.0,43.4052,43.442,43.3776,43.4328,571907.0
2022-01-28 12:10:00,47.23,47.24,47.15,47.21,605810.0,43.4328,43.442,43.3592,43.4144,605810.0
2022-01-28 12:20:00,47.21,47.21,47.07,47.1,265075.0,43.4144,43.4144,43.2857,43.3133,265075.0
2022-01-28 12:30:00,47.09,47.12,47.04,47.05,617310.0,43.3041,43.3317,43.2581,43.2673,617310.0
2022-01-28 12:40:00,47.05,47.11,47.04,47.07,584391.0,43.2673,43.3225,43.2581,43.2857,584391.0
2022-01-28 12:50:00,47.06,47.07,47.0,47.02,915432.0,43.2765,43.2857,43.2213,43.2397,915432.0
2022-01-28 13:00:00,47.01,47.11,47.01,47.09,827771.0,43.2305,43.3225,43.2305,43.3041,827771.0
2022-01-28 13:10:00,47.09,47.13,47.09,47.1,778646.0,43.3041,43.3409,43.3041,43.3133,778646.0
2022-01-28 13:20:00,47.1,47.11,47.0,47.05,569891.0,43.3133,43.3225,43.2213,43.2673,569891.0
2022-01-28 13:30:00,47.06,47.13,47.06,47.1,993552.0,43.2765,43.3409,43.2765,43.3133,993552.0
2022-01-28 13:40:00,47.09,47.12,47.07,47.09,525217.0,43.3041,43.3317,43.2857,43.3041,525217.0
2022-01-28 13:50:00,47.09,47.14,47.07,47.09,683725.0,43.3041,43.35,43.2857,43.3041,683725.0
2022-01-28 14:00:00,47.09,47.14,46.99,47.0,561993.0,43.3041,43.35,43.2121,43.2213,561993.0
2022-01-28 14:10:00,46.99,47.0,46.89,46.91,723411.0,43.2121,43.2213,43.1201,43.1385,723411.0
2022-01-28 14:20:00,46.91,46.91,46.83,46.85,573991.0,43.1385,43.1385,43.065,43.0834,573991.0
2022-01-28 14:30:00,46.85,46.89,46.81,46.87,818044.0,43.0834,43.1201,43.0466,43.1018,818044.0
2022-01-28 14:40:00,46.88,47.01,46.87,47.0,1498945.0,43.111,43.2305,43.1018,43.2213,1498945.0
2022-01-28 14:50:00,47.0,47.06,46.96,47.05,1041221.0,43.2213,43.2765,43.1845,43.2673,1041221.0
2022-01-28 15:00:00,47.05,47.09,47.03,47.09,837750.0,43.2673,43.3041,43.2489,43.3041,837750.0
2022-01-28 15:10:00,47.09,47.1,47.02,47.06,1198258.0,43.3041,43.3133,43.2397,43.2765,1198258.0
2022-01-28 15:20:00,47.07,47.14,47.04,47.09,961926.0,43.2857,43.35,43.2581,43.3041,961926.0
2022-01-28 15:30:00,47.08,47.14,47.01,47.13,1310439.0,43.2949,43.35,43.2305,43.3409,1310439.0
2022-01-28 15:40:00,47.13,47.23,47.12,47.21,1566301.0,43.3409,43.4328,43.3317,43.4144,1566301.0
2022-01-28 15:50:00,47.22,47.32,47.22,47.29,4481756.0,43.4236,43.5156,43.4236,43.488,4481756.0
2022-01-31 09:30:00,47.89,48.13,47.84,48.13,4201375.0,44.0397,44.2605,43.9938,44.2605,4201375.0
2022-01-31 09:40:00,48.13,48.22,48.11,48.12,2377974.0,44.2605,44.3432,44.2421,44.2513,2377974.0
2022-01-31 09:50:00,48.12,48.27,48.09,48.27,2079409.0,44.2513,44.3892,44.2237,44.3892,2079409.0
2022-01-31 10:00:00,48.27,48.33,48.21,48.33,1578231.0,44.3892,44.4444,44.334,44.4444,1578231.0
2022-01-31 10:10:00,48.33,48.35,48.28,48.3,1682371.0,44.4444,44.4628,44.3984,44.4168,1682371.0
2022-01-31 10:20:00,48.3,48.36,48.27,48.28,961039.0,44.4168,44.472,44.3892,44.3984,961039.0
2022-01-31 10:30:00,48.28,48.37,48.24,48.36,780909.0,44.3984,44.4812,44.3616,44.472,780909.0
2022-01-31 10:40:00,48.35,48.36,48.26,48.34,993158.0,44.4628,44.472,44.38,44.4536,993158.0
2022-01-31 10:50:00,48.34,48.43,48.33,48.43,1160945.0,44.4536,44.5363,44.4444,44.5363,1160945.0
2022-01-31 11:00:00,48.43,48.47,48.4,48.41,1107859.0,44.5363,44.5731,44.5087,44.5179,1107859.0
2022-01-31 11:10:00,48.41,48.41,48.34,48.37,1013960.0,44.5179,44.5179,44.4536,44.4812,1013960.0
2022-01-31 11:20:00,48.37,48.4,48.3,48.31,936661.0,44.4812,44.5087,44.4168,44.426,936661.0
2022-01-31 11:30:00,48.32,48.43,48.29,48.39,1004289.0,44.4352,44.5363,44.4076,44.4996,1004289.0
2022-01-31 11:40:00,48.4,48.46,48.37,48.45,939337.0,44.5087,44.5639,44.4812,44.5547,939337.0
2022-01-31 11:50:00,48.46,48.54,48.44,48.5,419591.0,44.5639,44.6375,44.5455,44.6007,419591.0
2022-01-31 12:00:00,48.5,48.54,48.47,48.49,831597.0,44.6007,44.6375,44.5731,44.5915,831597.0
2022-01-31 12:10:00,48.49,48.53,48.46,48.52,1658568.0,44.5915,44.6283,44.5639,44.6191,1658568.0
2022-01-31 12:20:00,48.52,48.52,48.43,48.46,676128.0,44.6191,44.6191,44.5363,44.5639,676128.0
2022-01-31 12:30:00,48.46,48.49,48.43,48.45,719551.0,44.5639,44.5915,44.5363,44.5547,719551.0
2022-01-31 12:40:00,48.45,48.51,48.43,48.5,1658331.0,44.5547,44.6099,44.5363,44.6007,1658331.0
2022-01-31 12:50:00,48.5,48.54,48.49,48.53,932432.0,44.6007,44.6375,44.5915,44.6283,932432.0
2022-01-31 13:00:00,48.53,48.55,48.5,48.53,1005545.0,44.6283,44.6467,44.6007,44.6283,1005545.0
2022-01-31 13:10:00,48.54,48.6,48.52,48.59,1122966.0,44.6375,44.6927,44.6191,44.6835,1122966.0
2022-01-31 13:20:00,48.59,48.63,48.58,48.6,2204100.0,44.6835,44.7203,44.6743,44.6927,2204100.0
2022-01-31 13:30:00,48.6,48.66,48.56,48.65,1938024.0,44.6927,44.7478,44.6559,44.7386,1938024.0
2022-01-31 13:40:00,48.66,48.71,48.64,48.71,1148950.0,44.7478,44.7938,44.7295,44.7938,1148950.0
2022-01-31 13:50:00,48.7,48.74,48.7,48.74,1963182.0,44.7846,44.8214,44.7846,44.8214,1963182.0
2022-01-31 14:00:00,48.73,48.78,48.71,48.75,1374377.0,44.8122,44.8582,44.7938,44.8306,1374377.0
2022-01-31 14:10:00,48.75,48.77,48.74,48.77,1137775.0,44.8306,44.849,44.8214,44.849,1137775.0
2022-01-31 14:20:00,48.77,48.78,48.74,48.78,931900.0,44.849,44.8582,44.8214,44.8582,931900.0
2022-01-31 14:30:00,48.78,48.8,48.76,48.78,982947.0,44.8582,44.8766,44.8398,44.8582,982947.0
2022-01-31 14:40:00,48.79,48.85,48.78,48.8,1805887.0,44.8674,44.9226,44.8582,44.8766,1805887.0
2022-01-31 14:50:00,48.8,48.84,48.79,48.84,1091692.0,44.8766,44.9134,44.8674,44.9134,1091692.0
2022-01-31 15:00:00,48.84,48.85,48.78,48.79,908298.0,44.9134,44.9226,44.8582,44.8674,908298.0
2022-01-31 15:10:00,48.79,48.81,48.65,48.67,1629389.0,44.8674,44.8858,44.7386,44.757,1629389.0
2022-01-31 15:20:00,48.66,48.81,48.66,48.71,1808523.0,44.7478,44.8858,44.7478,44.7938,1808523.0
2022-01-31 15:30:00,48.71,48.8,48.69,48.73,1160806.0,44.7938,44.8766,44.7754,44.8122,1160806.0
2022-01-31 15:40:00,48.72,48.79,48.71,48.79,2009917.0,44.803,44.8674,44.7938,44.8674,2009917.0
2022-01-31 15:50:00,48.79,48.9,48.78,48.82,9661626.0,44.8674,44.9685,44.8582,44.895,9661626.0
2022-02-01 09:30:00,49.02,49.03,48.76,48.76,3442526.0,45.0789,45.0881,44.8398,44.8398,3442526.0
2022-02-01 09:40:00,48.77,48.83,48.65,48.81,2044666.0,44.849,44.9042,44.7386,44.8858,2044666.0
2022-02-01 09:50:00,48.82,48.89,48.76,48.87,1330019.0,44.895,44.9594,44.8398,44.941,1330019.0
2022-02-01 10:00:00,48.88,48.89,48.6,48.69,1692228.0,44.9502,44.9594,44.6927,44.7754,1692228.0
2022-02-01 10:10:00,48.69,48.86,48.65,48.79,2800503.0,44.7754,44.9318,44.7386,44.8674,2800503.0
2022-02-01 10:20:00,48.79,48.94,48.78,48.83,2348638.0,44.8674,45.0053,44.8582,44.9042,2348638.0
2022-02-01 10:30:00,48.83,48.92,48.83,48.87,1064790.0,44.9042,44.9869,44.9042,44.941,1064790.0
2022-02-01 10:40:00,48.87,48.92,48.78,48.8,1006970.0,44.941,44.9869,44.8582,44.8766,1006970.0
2022-02-01 10:50:00,48.8,48.91,48.79,48.89,1041314.0,44.8766,44.9777,44.8674,44.9594,1041314.0
2022-02-01 11:00:00,48.89,48.97,48.89,48.95,606622.0,44.9594,45.0329,44.9594,45.0145,606622.0
2022-02-01 11:10:00,48.96,49.0,48.94,48.98,823218.0,45.0237,45.0605,45.0053,45.0421,823218.0
2022-02-01 11:20:00,48.98,49.01,48.93,48.98,1396779.0,45.0421,45.0697,44.9961,45.0421,1396779.0
2022-02-01 11:30:00,48.97,49.03,48.91,48.97,1162737.0,45.0329,45.0881,44.9777,45.0329,1162737.0
2022-02-01 11:40:00,48.97,48.99,48.92,48.94,2941506.0,45.0329,45.0513,44.9869,45.0053,2941506.0
2022-02-01 11:50:00,48.95,48.97,48.91,48.94,594410.0,45.0145,45.0329,44.9777,45.0053,594410.0
2022-02-01 12:00:00,48.94,48.95,48.86,48.87,1184007.0,45.0053,45.0145,44.9318,44.941,1184007.0
2022-02-01 12:10:00,48.87,48.87,48.8,48.84,598343.0,44.941,44.941,44.8766,44.9134,598343.0
2022-02-01 12:20:00,48.84,48.88,48.8,48.84,837639.0,44.9134,44.9502,44.8766,44.9134,837639.0
2022-02-01 12:30:00,48.84,48.84,48.74,48.78,1165098.0,44.9134,44.9134,44.8214,44.8582,1165098.0
2022-02-01 12:40:00,48.78,48.81,48.74,48.8,758505.0,44.8582,44.8858,44.8214,44.8766,758505.0
2022-02-01 12:50:00,48.8,48.88,48.79,48.86,937616.0,44.8766,44.9502,44.8674,44.9318,937616.0
2022-02-01 13:00:00,48.86,48.87,48.81,48.81,673042.0,44.9318,44.941,44.8858,44.8858,673042.0
2022-02-01 13:10:00,48.82,48.85,48.81,48.84,600685.0,44.895,44.9226,44.8858,44.9134,600685.0
2022-02-01 13:20:00,48.83,48.91,48.83,48.9,1821767.0,44.9042,44.9777,44.9042,44.9685,1821767.0
2022-02-01 13:30:00,48.9,48.91,48.84,48.89,1364850.0,44.9685,44.9777,44.9134,44.9594,1364850.0
2022-02-01 13:40:00,48.89,48.9,48.87,48.89,868653.0,44.9594,44.9685,44.941,44.9594,868653.0
2022-02-01 13:50:00,48.89,48.9,48.83,48.89,726084.0,44.9594,44.9685,44.9042,44.9594,726084.0
2022-02-01 14:00:00,48.89,48.94,48.87,48.91,546017.0,44.9594,45.0053,44.941,44.9777,546017.0
2022-02-01 14:10:00,48.9,48.93,48.86,48.88,572564.0,44.9685,44.9961,44.9318,44.9502,572564.0
2022-02-01 14:20:00,48.89,48.89,48.82,48.86,514672.0,44.9594,44.9594,44.895,44.9318,514672.0
2022-02-01 14:30:00,48.86,48.89,48.84,48.87,562079.0,44.9318,44.9594,44.9134,44.941,562079.0
2022-02-01 14:40:00,48.87,48.89,48.85,48.87,442556.0,44.941,44.9594,44.9226,44.941,442556.0
2022-02-01 14:50:00,48.87,48.89,48.84,48.89,628796.0,44.941,44.9594,44.9134,44.9594,628796.0
2022-02-01 15:00:00,48.89,48.96,48.87,48.96,1481310.0,44.9594,45.0237,44.941,45.0237,1481310.0
2022-02-01 15:10:00,48.96,48.96,48.9,48.93,481764.0,45.0237,45.0237,44.9685,44.9961,481764.0
2022-02-01 15:20:00,48.93,48.95,48.91,48.94,1278121.0,44.9961,45.0145,44.9777,45.0053,1278121.0
2022-02-01 15:30:00,48.94,48.98,48.93,48.94,766976.0,45.0053,45.0421,44.9961,45.0053,766976.0
2022-02-01 15:40:00,48.94,49.04,48.93,49.03,862269.0,45.0053,45.0973,44.9961,45.0881,862269.0
2022-02-01 15:50:00,49.04,49.13,49.03,49.13,3170789.0,45.0973,45.1801,45.0881,45.1801,3170789.0
2022-02-02 09:30:00,49.33,49.36,49.05,49.09,4154436.0,45.364,45.3916,45.1065,45.1433,4154436.0
2022-02-02 09:40:00,49.09,49.09,48.86,48.86,1600059.0,45.1433,45.1433,44.9318,44.9318,1600059.0
2022-02-02 09:50:00,48.86,49.05,48.86,48.97,1008150.0,44.9318,45.1065,44.9318,45.0329,1008150.0
2022-02-02 10:00:00,48.97,49.06,48.93,49.02,960259.0,45.0329,45.1157,44.9961,45.0789,960259.0
2022-02-02 10:10:00,49.02,49.03,48.93,48.98,827448.0,45.0789,45.0881,44.9961,45.0421,827448.0
2022-02-02 10:20:00,48.98,49.02,48.91,48.97,1096601.0,45.0421,45.0789,44.9777,45.0329,1096601.0
2022-02-02 10:30:00,48.97,48.99,48.87,48.94,1827322.0,45.0329,45.0513,44.941,45.0053,1827322.0
2022-02-02 10:40:00,48.95,49.07,48.9,49.06,1915938.0,45.0145,45.1249,44.9685,45.1157,1915938.0
2022-02-02 10:50:00,49.05,49.1,48.99,49.03,704090.0,45.1065,45.1525,45.0513,45.0881,704090.0
2022-02-02 11:00:00,49.03,49.04,48.89,48.91,707615.0,45.0881,45.0973,44.9594,44.9777,707615.0
2022-02-02 11:10:00,48.9,48.92,48.82,48.89,1684366.0,44.9685,44.9869,44.895,44.9594,1684366.0
2022-02-02 11:20:00,48.88,48.92,48.86,48.86,1291596.0,44.9502,44.9869,44.9318,44.9318,1291596.0
2022-02-02 11:30:00,48.87,48.87,48.73,48.76,484743.0,44.941,44.941,44.8122,44.8398,484743.0
2022-02-02 11:40:00,48.76,48.86,48.75,48.82,678778.0,44.8398,44.9318,44.8306,44.895,678778.0
2022-02-02 11:50:00,48.82,48.89,48.81,48.88,614009.0,44.895,44.9594,44.8858,44.9502,614009.0
2022-02-02 12:00:00,48.88,48.95,48.85,48.95,448918.0,44.9502,45.0145,44.9226,45.0145,448918.0
2022-02-02 12:10:00,48.95,48.99,48.92,48.94,695804.0,45.0145,45.0513,44.9869,45.0053,695804.0
2022-02-02 12:20:00,48.94,48.96,48.91,48.93,197941.0,45.0053,45.0237,44.9777,44.9961,197941.0
2022-02-02 12:30:00,48.92,48.97,48.9,48.97,346008.0,44.9869,45.0329,44.9685,45.0329,346008.0
2022-02-02 12:40:00,48.97,49.03,48.95,49.01,355942.0,45.0329,45.0881,45.0145,45.0697,355942.0
2022-02-02 12:50:00,49.01,49.08,49.0,49.08,612238.0,45.0697,45.1341,45.0605,45.1341,612238.0
2022-02-02 13:00:00,49.08,49.09,49.02,49.03,587321.0,45.1341,45.1433,45.0789,45.0881,587321.0
2022-02-02 13:10:00,49.03,49.05,49.01,49.02,203090.0,45.0881,45.1065,45.0697,45.0789,203090.0
2022-02-02 13:20:00,49.02,49.04,48.96,48.98,333981.0,45.0789,45.0973,45.0237,45.0421,333981.0
2022-02-02 13:30:00,48.98,49.02,48.98,49.02,242681.0,45.0421,45.0789,45.0421,45.0789,242681.0
2022-02-02 13:40:00,49.02,49.04,48.99,49.0,203167.0,45.0789,45.0973,45.0513,45.0605,203167.0
2022-02-02 13:50:00,49.0,49.04,48.99,49.04,243292.0,45.0605,45.0973,45.0513,45.0973,243292.0
2022-02-02 14:00:00,49.03,49.06,49.02,49.03,168195.0,45.0881,45.1157,45.0789,45.0881,168195.0
2022-02-02 14:10:00,49.03,49.04,48.97,49.03,420675.0,45.0881,45.0973,45.0329,45.0881,420675.0
2022-02-02 14:20:00,49.02,49.03,48.98,49.02,310443.0,45.0789,45.0881,45.0421,45.0789,310443.0
2022-02-02 14:30:00,49.02,49.07,49.02,49.05,444687.0,45.0789,45.1249,45.0789,45.1065,444687.0
2022-02-02 14:40:00,49.05,49.09,49.04,49.08,307741.0,45.1065,45.1433,45.0973,45.1341,307741.0
2022-02-02 14:50:00,49.09,49.1,49.08,49.08,642657.0,45.1433,45.1525,45.1341,45.1341,642657.0
2022-02-02 15:00:00,49.09,49.13,49.06,49.11,986031.0,45.1433,45.1801,45.1157,45.1617,986031.0
2022-02-02 15:10:00,49.1,49.16,49.08,49.16,627368.0,45.1525,45.2076,45.1341,45.2076,627368.0
2022-02-02 15:20:00,49.16,49.19,49.12,49.13,366007.0,45.2076,45.2352,45.1709,45.1801,366007.0
2022-02-02 15:30:00,49.14,49.15,49.09,49.11,485385.0,45.1893,45.1984,45.1433,45.1617,485385.0
2022-02-02 15:40:00,49.11,49.12,49.08,49.1,625965.0,45.1617,45.1709,45.1341,45.1525,625965.0
2022-02-02 15:50:00,49.1,49.11,49.06,49.06,2294436.0,45.1525,45.1617,45.1157,45.1157,2294436.0
2022-02-03 09:30:00,48.45,48.6,48.37,48.6,2919752.0,44.5547,44.6927,44.4812,44.6927,2919752.0
2022-02-03 09:40:00,48.6,48.7,48.5,48.5,1261921.0,44.6927,44.7846,44.6007,44.6007,1261921.0
2022-02-03 09:50:00,48.51,48.57,48.42,48.45,1370751.0,44.6099,44.6651,44.5271,44.5547,1370751.0
2022-02-03 10:00:00,48.46,48.56,48.38,48.56,2105796.0,44.5639,44.6559,44.4904,44.6559,2105796.0
2022-02-03 10:10:00,48.56,48.73,48.47,48.73,1517797.0,44.6559,44.8122,44.5731,44.8122,1517797.0
2022-02-03 10:20:00,48.72,48.76,48.66,48.7,1015303.0,44.803,44.8398,44.7478,44.7846,1015303.0
2022-02-03 10:30:00,48.7,48.73,48.61,48.65,790887.0,44.7846,44.8122,44.7019,44.7386,790887.0
2022-02-03 10:40:00,48.65,48.71,48.62,48.64,337863.0,44.7386,44.7938,44.7111,44.7295,337863.0
2022-02-03 10:50:00,48.64,48.72,48.62,48.66,302585.0,44.7295,44.803,44.7111,44.7478,302585.0
2022-02-03 11:00:00,48.66,48.71,48.59,48.68,412748.0,44.7478,44.7938,44.6835,44.7662,412748.0
2022-02-03 11:10:00,48.67,48.78,48.66,48.74,557073.0,44.757,44.8582,44.7478,44.8214,557073.0
2022-02-03 11:20:00,48.74,48.75,48.65,48.67,531662.0,44.8214,44.8306,44.7386,44.757,531662.0
2022-02-03 11:30:00,48.68,48.7,48.63,48.63,301894.0,44.7662,44.7846,44.7203,44.7203,301894.0
2022-02-03 11:40:00,48.63,48.64,48.54,48.58,413304.0,44.7203,44.7295,44.6375,44.6743,413304.0
2022-02-03 11:50:00,48.57,48.61,48.48,48.48,550006.0,44.6651,44.7019,44.5823,44.5823,550006.0
2022-02-03 12:00:00,48.48,48.51,48.42,48.47,684627.0,44.5823,44.6099,44.5271,44.5731,684627.0
2022-02-03 12:10:00,48.46,48.53,48.44,48.48,453934.0,44.5639,44.6283,44.5455,44.5823,453934.0
2022-02-03 12:20:00,48.48,48.55,48.47,48.55,541277.0,44.5823,44.6467,44.5731,44.6467,541277.0
2022-02-03 12:30:00,48.55,48.58,48.51,48.56,421053.0,44.6467,44.6743,44.6099,44.6559,421053.0
2022-02-03 12:40:00,48.57,48.58,48.51,48.54,375896.0,44.6651,44.6743,44.6099,44.6375,375896.0
2022-02-03 12:50:00,48.54,48.6,48.53,48.59,674381.0,44.6375,44.6927,44.6283,44.6835,674381.0
2022-02-03 13:00:00,48.58,48.6,48.54,48.57,418835.0,44.6743,44.6927,44.6375,44.6651,418835.0
2022-02-03 13:10:00,48.56,48.6,48.54,48.58,312575.0,44.6559,44.6927,44.6375,44.6743,312575.0
2022-02-03 13:20:00,48.58,48.64,48.58,48.61,586274.0,44.6743,44.7295,44.6743,44.7019,586274.0
2022-02-03 13:30:00,48.61,48.67,48.6,48.63,347479.0,44.7019,44.757,44.6927,44.7203,347479.0
2022-02-03 13:40:00,48.63,48.66,48.62,48.65,429817.0,44.7203,44.7478,44.7111,44.7386,429817.0
2022-02-03 13:50:00,48.65,48.67,48.62,48.66,827671.0,44.7386,44.757,44.7111,44.7478,827671.0
2022-02-03 14:00:00,48.66,48.74,48.65,48.71,864200.0,44.7478,44.8214,44.7386,44.7938,864200.0
2022-02-03 14:10:00,48.72,48.72,48.69,48.71,463143.0,44.803,44.803,44.7754,44.7938,463143.0
2022-02-03 14:20:00,48.71,48.71,48.65,48.67,511849.0,44.7938,44.7938,44.7386,44.757,511849.0
2022-02-03 14:30:00,48.67,48.67,48.6,48.61,609043.0,44.757,44.757,44.6927,44.7019,609043.0
2022-02-03 14:40:00,48.6,48.6,48.53,48.55,489115.0,44.6927,44.6927,44.6283,44.6467,489115.0
2022-02-03 14:50:00,48.55,48.6,48.52,48.58,490762.0,44.6467,44.6927,44.6191,44.6743,490762.0
2022-02-03 15:00:00,48.58,48.61,48.55,48.59,874986.0,44.6743,44.7019,44.6467,44.6835,874986.0
2022-02-03 15:10:00,48.59,48.68,48.58,48.67,904626.0,44.6835,44.7662,44.6743,44.757,904626.0
2022-02-03 15:20:00,48.67,48.7,48.65,48.68,383615.0,44.757,44.7846,44.7386,44.7662,383615.0
2022-02-03 15:30:00,48.68,48.68,48.55,48.59,621882.0,44.7662,44.7662,44.6467,44.6835,621882.0
2022-02-03 15:40:00,48.59,48.62,48.55,48.59,803111.0,44.6835,44.7111,44.6467,44.6835,803111.0
2022-02-03 15:50:00,48.59,48.59,48.49,48.56,5070503.0,44.6835,44.6835,44.5915,44.6559,5070503.0
2022-02-04 09:30:00,48.32,48.44,48.22,48.38,2922796.0,44.4352,44.5455,44.3432,44.4904,2922796.0
2022-02-04 09:40:00,48.38,48.57,48.38,48.49,1144143.0,44.4904,44.6651,44.4904,44.5915,1144143.0
2022-02-04 09:50:00,48.49,48.55,48.42,48.55,724395.0,44.5915,44.6467,44.5271,44.6467,724395.0
2022-02-04 10:00:00,48.55,48.61,48.49,48.54,760132.0,44.6467,44.7019,44.5915,44.6375,760132.0
2022-02-04 10:10:00,48.54,48.65,48.47,48.63,898765.0,44.6375,44.7386,44.5731,44.7203,898765.0
2022-02-04 10:20:00,48.62,48.68,48.53,48.54,1117779.0,44.7111,44.7662,44.6283,44.6375,1117779.0
2022-02-04 10:30:00,48.53,48.6,48.49,48.52,981422.0,44.6283,44.6927,44.5915,44.6191,981422.0
2022-02-04 10:40:00,48.53,48.55,48.38,48.43,758764.0,44.6283,44.6467,44.4904,44.5363,758764.0
2022-02-04 10:50:00,48.43,48.47,48.39,48.43,939137.0,44.5363,44.5731,44.4996,44.5363,939137.0
2022-02-04 11:00:00,48.43,48.48,48.4,48.44,626179.0,44.5363,44.5823,44.5087,44.5455,626179.0
2022-02-04 11:10:00,48.44,48.45,48.36,48.44,785063.0,44.5455,44.5547,44.472,44.5455,785063.0
2022-02-04 11:20:00,48.44,48.54,48.39,48.51,786463.0,44.5455,44.6375,44.4996,44.6099,786463.0
2022-02-04 11:30:00,48.51,48.58,48.48,48.56,495779.0,44.6099,44.6743,44.5823,44.6559,495779.0
2022-02-04 11:40:00,48.57,48.64,48.56,48.61,1072101.0,44.6651,44.7295,44.6559,44.7019,1072101.0
2022-02-04 11:50:00,48.61,48.66,48.59,48.6,553740.0,44.7019,44.7478,44.6835,44.6927,553740.0
2022-02-04 12:00:00,48.6,48.61,48.56,48.59,388701.0,44.6927,44.7019,44.6559,44.6835,388701.0
2022-02-04 12:10:00,48.59,48.63,48.56,48.6,963338.0,44.6835,44.7203,44.6559,44.6927,963338.0
2022-02-04 12:20:00,48.59,48.61,48.57,48.58,353616.0,44.6835,44.7019,44.6651,44.6743,353616.0
2022-02-04 12:30:00,48.58,48.62,48.54,48.59,282137.0,44.6743,44.7111,44.6375,44.6835,282137.0
2022-02-04 12:40:00,48.59,48.62,48.57,48.61,339480.0,44.6835,44.7111,44.6651,44.7019,339480.0
2022-02-04 12:50:00,48.62,48.63,48.6,48.62,457656.0,44.7111,44.7203,44.6927,44.7111,457656.0
2022-02-04 13:00:00,48.62,48.7,48.62,48.69,451177.0,44.7111,44.7846,44.7111,44.7754,451177.0
2022-02-04 13:10:00,48.69,48.72,48.66,48.68,435471.0,44.7754,44.803,44.7478,44.7662,435471.0
2022-02-04 13:20:00,48.68,48.73,48.67,48.7,405667.0,44.7662,44.8122,44.757,44.7846,405667.0
2022-02-04 13:30:00,48.7,48.72,48.67,48.69,229335.0,44.7846,44.803,44.757,44.7754,229335.0
2022-02-04 13:40:00,48.69,48.73,48.67,48.7,734313.0,44.7754,44.8122,44.757,44.7846,734313.0
2022-02-04 13:50:00,48.7,48.72,48.68,48.72,577177.0,44.7846,44.803,44.7662,44.803,577177.0
2022-02-04 14:00:00,48.72,48.74,48.7,48.73,445509.0,44.803,44.8214,44.7846,44.8122,445509.0
2022-02-04 14:10:00,48.74,48.74,48.67,48.68,463444.0,44.8214,44.8214,44.757,44.7662,463444.0
2022-02-04 14:20:00,48.68,48.74,48.67,48.71,1230428.0,44.7662,44.8214,44.757,44.7938,1230428.0
2022-02-04 14:30:00,48.71,48.76,48.7,48.74,393770.0,44.7938,44.8398,44.7846,44.8214,393770.0
2022-02-04 14:40:00,48.75,48.75,48.7,48.72,591193.0,44.8306,44.8306,44.7846,44.803,591193.0
2022-02-04 14:50:00,48.72,48.76,48.72,48.75,409056.0,44.803,44.8398,44.803,44.8306,409056.0
2022-02-04 15:00:00,48.75,48.82,48.75,48.81,669357.0,44.8306,44.895,44.8306,44.8858,669357.0
2022-02-04 15:10:00,48.8,48.84,48.78,48.79,402642.0,44.8766,44.9134,44.8582,44.8674,402642.0
2022-02-04 15:20:00,48.79,48.83,48.78,48.8,361041.0,44.8674,44.9042,44.8582,44.8766,361041.0
2022-02-04 15:30:00,48.81,48.89,48.8,48.85,1970974.0,44.8858,44.9594,44.8766,44.9226,1970974.0
2022-02-04 15:40:00,48.84,48.85,48.71,48.74,1371235.0,44.9134,44.9226,44.7938,44.8214,1371235.0
2022-02-04 15:50:00,48.75,48.77,48.65,48.68,2933865.0,44.8306,44.849,44.7386,44.7662,2933865.0
2022-02-07 09:30:00,48.45,48.57,48.41,48.54,3023063.0,44.5547,44.6651,44.5179,44.6375,3023063.0
2022-02-07 09:40:00,48.55,48.58,48.5,48.52,1072113.0,44.6467,44.6743,44.6007,44.6191,1072113.0
2022-02-07 09:50:00,48.53,48.66,48.52,48.61,1598908.0,44.6283,44.7478,44.6191,44.7019,1598908.0
2022-02-07 10:00:00,48.62,48.63,48.53,48.62,843259.0,44.7111,44.7203,44.6283,44.7111,843259.0
2022-02-07 10:10:00,48.62,48.65,48.53,48.55,617266.0,44.7111,44.7386,44.6283,44.6467,617266.0
2022-02-07 10:20:00,48.55,48.66,48.54,48.63,745629.0,44.6467,44.7478,44.6375,44.7203,745629.0
2022-02-07 10:30:00,48.63,48.67,48.58,48.62,1007609.0,44.7203,44.757,44.6743,44.7111,1007609.0
2022-02-07 10:40:00,48.62,48.65,48.55,48.6,738867.0,44.7111,44.7386,44.6467,44.6927,738867.0
2022-02-07 10:50:00,48.59,48.67,48.58,48.65,621051.0,44.6835,44.757,44.6743,44.7386,621051.0
2022-02-07 11:00:00,48.65,48.68,48.6,48.62,466691.0,44.7386,44.7662,44.6927,44.7111,466691.0
2022-02-07 11:10:00,48.63,48.66,48.62,48.66,289735.0,44.7203,44.7478,44.7111,44.7478,289735.0
2022-02-07 11:20:00,48.67,48.68,48.62,48.64,608952.0,44.757,44.7662,44.7111,44.7295,608952.0
2022-02-07 11:30:00,48.64,48.64,48.47,48.48,553640.0,44.7295,44.7295,44.5731,44.5823,553640.0
2022-02-07 11:40:00,48.49,48.51,48.41,48.45,411975.0,44.5915,44.6099,44.5179,44.5547,411975.0
2022-02-07 11:50:00,48.45,48.55,48.44,48.55,327284.0,44.5547,44.6467,44.5455,44.6467,327284.0
2022-02-07 12:00:00,48.54,48.57,48.5,48.51,394648.0,44.6375,44.6651,44.6007,44.6099,394648.0
2022-02-07 12:10:00,48.51,48.57,48.5,48.55,213828.0,44.6099,44.6651,44.6007,44.6467,213828.0
2022-02-07 12:20:00,48.55,48.58,48.51,48.52,249845.0,44.6467,44.6743,44.6099,44.6191,249845.0
2022-02-07 12:30:00,48.51,48.55,48.48,48.51,344795.0,44.6099,44.6467,44.5823,44.6099,344795.0
2022-02-07 12:40:00,48.51,48.59,48.51,48.57,201007.0,44.6099,44.6835,44.6099,44.6651,201007.0
2022-02-07 12:50:00,48.56,48.58,48.53,48.56,193729.0,44.6559,44.6743,44.6283,44.6559,193729.0
2022-02-07 13:00:00,48.56,48.62,48.54,48.61,425917.0,44.6559,44.7111,44.6375,44.7019,425917.0
2022-02-07 13:10:00,48.61,48.65,48.59,48.63,404889.0,44.7019,44.7386,44.6835,44.7203,404889.0
2022-02-07 13:20:00,48.63,48.66,48.62,48.66,217265.0,44.7203,44.7478,44.7111,44.7478,217265.0
2022-02-07 13:30:00,48.66,48.69,48.64,48.68,250674.0,44.7478,44.7754,44.7295,44.7662,250674.0
2022-02-07 13:40:00,48.67,48.68,48.65,48.66,247824.0,44.757,44.7662,44.7386,44.7478,247824.0
2022-02-07 13:50:00,48.66,48.71,48.65,48.71,153162.0,44.7478,44.7938,44.7386,44.7938,153162.0
2022-02-07 14:00:00,48.7,48.71,48.65,48.66,198441.0,44.7846,44.7938,44.7386,44.7478,198441.0
2022-02-07 14:10:00,48.66,48.7,48.64,48.68,199741.0,44.7478,44.7846,44.7295,44.7662,199741.0
2022-02-07 14:20:00,48.68,48.74,48.66,48.73,358384.0,44.7662,44.8214,44.7478,44.8122,358384.0
2022-02-07 14:30:00,48.74,48.77,48.72,48.73,462061.0,44.8214,44.849,44.803,44.8122,462061.0
2022-02-07 14:40:00,48.73,48.8,48.72,48.77,401730.0,44.8122,44.8766,44.803,44.849,401730.0
2022-02-07 14:50:00,48.77,48.81,48.76,48.77,246540.0,44.849,44.8858,44.8398,44.849,246540.0
2022-02-07 15:00:00,48.77,48.81,48.74,48.79,391367.0,44.849,44.8858,44.8214,44.8674,391367.0
2022-02-07 15:10:00,48.78,48.84,48.77,48.8,520580.0,44.8582,44.9134,44.849,44.8766,520580.0
2022-02-07 15:20:00,48.8,48.81,48.69,48.7,552740.0,44.8766,44.8858,44.7754,44.7846,552740.0
2022-02-07 15:30:00,48.7,48.74,48.65,48.65,744340.0,44.7846,44.8214,44.7386,44.7386,744340.0
2022-02-07 15:40:00,48.65,48.67,48.6,48.6,1431862.0,44.7386,44.757,44.6927,44.6927,1431862.0
2022-02-07 15:50:00,48.61,48.66,48.55,48.58,5659200.0,44.7019,44.7478,44.6467,44.6743,5659200.0
2022-02-08 09:30:00,48.49,48.73,48.46,48.71,2511506.0,44.5915,44.8122,44.5639,44.7938,2511506.0
2022-02-08 09:40:00,48.71,48.88,48.68,48.83,1234467.0,44.7938,44.9502,44.7662,44.9042,1234467.0
2022-02-08 09:50:00,48.82,48.83,48.7,48.73,551627.0,44.895,44.9042,44.7846,44.8122,551627.0
2022-02-08 10:00:00,48.72,48.72,48.61,48.67,916221.0,44.803,44.803,44.7019,44.757,916221.0
2022-02-08 10:10:00,48.66,48.81,48.65,48.76,378759.0,44.7478,44.8858,44.7386,44.8398,378759.0
2022-02-08 10:20:00,48.77,48.82,48.72,48.74,367789.0,44.849,44.895,44.803,44.8214,367789.0
2022-02-08 10:30:00,48.74,48.81,48.71,48.81,428770.0,44.8214,44.8858,44.7938,44.8858,428770.0
2022-02-08 10:40:00,48.8,48.89,48.8,48.85,516035.0,44.8766,44.9594,44.8766,44.9226,516035.0
2022-02-08 10:50:00,48.84,48.87,48.82,48.83,568502.0,44.9134,44.941,44.895,44.9042,568502.0
2022-02-08 11:00:00,48.84,48.91,48.83,48.87,296715.0,44.9134,44.9777,44.9042,44.941,296715.0
2022-02-08 11:10:00,48.86,48.91,48.84,48.91,222149.0,44.9318,44.9777,44.9134,44.9777,222149.0
2022-02-08 11:20:00,48.91,48.91,48.85,48.89,286213.0,44.9777,44.9777,44.9226,44.9594,286213.0
2022-02-08 11:30:00,48.89,48.95,48.88,48.95,387867.0,44.9594,45.0145,44.9502,45.0145,387867.0
2022-02-08 11:40:00,48.94,48.96,48.91,48.95,327315.0,45.0053,45.0237,44.9777,45.0145,327315.0
2022-02-08 11:50:00,48.95,48.98,48.92,48.96,256876.0,45.0145,45.0421,44.9869,45.0237,256876.0
2022-02-08 12:00:00,48.96,48.99,48.94,48.96,444513.0,45.0237,45.0513,45.0053,45.0237,444513.0
2022-02-08 12:10:00,48.96,48.97,48.91,48.95,459214.0,45.0237,45.0329,44.9777,45.0145,459214.0
2022-02-08 12:20:00,48.95,48.99,48.93,48.98,304118.0,45.0145,45.0513,44.9961,45.0421,304118.0
2022-02-08 12:30:00,48.99,49.04,48.99,49.03,273525.0,45.0513,45.0973,45.0513,45.0881,273525.0
2022-02-08 12:40:00,49.03,49.04,48.98,48.99,288746.0,45.0881,45.0973,45.0421,45.0513,288746.0
2022-02-08 12:50:00,48.99,49.0,48.96,48.96,503360.0,45.0513,45.0605,45.0237,45.0237,503360.0
2022-02-08 13:00:00,48.96,48.97,48.93,48.95,404899.0,45.0237,45.0329,44.9961,45.0145,404899.0
2022-02-08 13:10:00,48.95,48.96,48.89,48.91,285422.0,45.0145,45.0237,44.9594,44.9777,285422.0
2022-02-08 13:20:00,48.91,48.92,48.86,48.88,314488.0,44.9777,44.9869,44.9318,44.9502,314488.0
2022-02-08 13:30:00,48.88,48.93,48.87,48.89,301504.0,44.9502,44.9961,44.941,44.9594,301504.0
2022-02-08 13:40:00,48.89,48.91,48.87,48.9,183997.0,44.9594,44.9777,44.941,44.9685,183997.0
2022-02-08 13:50:00,48.89,48.94,48.87,48.93,437394.0,44.9594,45.0053,44.941,44.9961,437394.0
2022-02-08 14:00:00,48.93,49.0,48.92,48.98,746248.0,44.9961,45.0605,44.9869,45.0421,746248.0
2022-02-08 14:10:00,48.99,48.99,48.92,48.93,273087.0,45.0513,45.0513,44.9869,44.9961,273087.0
2022-02-08 14:20:00,48.93,48.93,48.85,48.86,283096.0,44.9961,44.9961,44.9226,44.9318,283096.0
2022-02-08 14:30:00,48.86,48.91,48.83,48.83,343592.0,44.9318,44.9777,44.9042,44.9042,343592.0
2022-02-08 14:40:00,48.83,48.88,48.83,48.87,230044.0,44.9042,44.9502,44.9042,44.941,230044.0
2022-02-08 14:50:00,48.87,48.89,48.85,48.87,222666.0,44.941,44.9594,44.9226,44.941,222666.0
2022-02-08 15:00:00,48.86,48.9,48.82,48.89,340589.0,44.9318,44.9685,44.895,44.9594,340589.0
2022-02-08 15:10:00,48.89,48.96,48.89,48.94,299222.0,44.9594,45.0237,44.9594,45.0053,299222.0
2022-02-08 15:20:00,48.94,48.96,48.91,48.94,1061546.0,45.0053,45.0237,44.9777,45.0053,1061546.0
2022-02-08 15:30:00,48.94,49.0,48.93,48.97,567957.0,45.0053,45.0605,44.9961,45.0329,567957.0
2022-02-08 15:40:00,48.98,49.02,48.97,49.0,1574651.0,45.0421,45.0789,45.0329,45.0605,1574651.0
2022-02-08 15:50:00,49.01,49.04,48.97,49.03,2628708.0,45.0697,45.0973,45.0329,45.0881,2628708.0
2022-02-09 09:30:00,49.44,49.51,49.38,49.5,2269170.0,45.4651,45.5295,45.41,45.5203,2269170.0
2022-02-09 09:40:00,49.49,49.55,49.47,49.52,2525399.0,45.5111,45.5663,45.4927,45.5387,2525399.0
2022-02-09 09:50:00,49.52,49.53,49.43,49.5,1374433.0,45.5387,45.5479,45.4559,45.5203,1374433.0
2022-02-09 10:00:00,49.5,49.61,49.5,49.58,1360679.0,45.5203,45.6215,45.5203,45.5939,1360679.0
2022-02-09 10:10:00,49.58,49.58,49.51,49.54,1746391.0,45.5939,45.5939,45.5295,45.5571,1746391.0
2022-02-09 10:20:00,49.54,49.66,49.53,49.65,2824454.0,45.5571,45.6674,45.5479,45.6582,2824454.0
2022-02-09 10:30:00,49.65,49.69,49.63,49.66,841909.0,45.6582,45.695,45.6399,45.6674,841909.0
2022-02-09 10:40:00,49.66,49.68,49.62,49.66,423326.0,45.6674,45.6858,45.6307,45.6674,423326.0
2022-02-09 10:50:00,49.66,49.72,49.66,49.71,531662.0,45.6674,45.7226,45.6674,45.7134,531662.0
2022-02-09 11:00:00,49.71,49.75,49.69,49.7,812501.0,45.7134,45.7502,45.695,45.7042,812501.0
2022-02-09 11:10:00,49.7,49.73,49.66,49.7,880518.0,45.7042,45.7318,45.6674,45.7042,880518.0
2022-02-09 11:20:00,49.7,49.73,49.69,49.7,633200.0,45.7042,45.7318,45.695,45.7042,633200.0
2022-02-09 11:30:00,49.7,49.72,49.67,49.71,625743.0,45.7042,45.7226,45.6766,45.7134,625743.0
2022-02-09 11:40:00,49.72,49.72,49.68,49.7,521069.0,45.7226,45.7226,45.6858,45.7042,521069.0
2022-02-09 11:50:00,49.71,49.71,49.63,49.63,673269.0,45.7134,45.7134,45.6399,45.6399,673269.0
2022-02-09 12:00:00,49.63,49.64,49.59,49.61,366404.0,45.6399,45.6491,45.6031,45.6215,366404.0
2022-02-09 12:10:00,49.61,49.65,49.59,49.64,279413.0,45.6215,45.6582,45.6031,45.6491,279413.0
2022-02-09 12:20:00,49.65,49.66,49.62,49.64,364615.0,45.6582,45.6674,45.6307,45.6491,364615.0
2022-02-09 12:30:00,49.65,49.69,49.61,49.69,611374.0,45.6582,45.695,45.6215,45.695,611374.0
2022-02-09 12:40:00,49.69,49.73,49.69,49.73,408438.0,45.695,45.7318,45.695,45.7318,408438.0
2022-02-09 12:50:00,49.73,49.74,49.71,49.73,633860.0,45.7318,45.741,45.7134,45.7318,633860.0
2022-02-09 13:00:00,49.74,49.75,49.71,49.73,390278.0,45.741,45.7502,45.7134,45.7318,390278.0
2022-02-09 13:10:00,49.73,49.74,49.71,49.72,270351.0,45.7318,45.741,45.7134,45.7226,270351.0
2022-02-09 13:20:00,49.72,49.74,49.69,49.7,330748.0,45.7226,45.741,45.695,45.7042,330748.0
2022-02-09 13:30:00,49.7,49.71,49.67,49.68,398219.0,45.7042,45.7134,45.6766,45.6858,398219.0
2022-02-09 13:40:00,49.68,49.72,49.67,49.71,200083.0,45.6858,45.7226,45.6766,45.7134,200083.0
2022-02-09 13:50:00,49.71,49.74,49.7,49.73,251624.0,45.7134,45.741,45.7042,45.7318,251624.0
2022-02-09 14:00:00,49.74,49.77,49.74,49.77,203950.0,45.741,45.7686,45.741,45.7686,203950.0
2022-02-09 14:10:00,49.77,49.77,49.74,49.75,570803.0,45.7686,45.7686,45.741,45.7502,570803.0
2022-02-09 14:20:00,49.75,49.78,49.74,49.78,322822.0,45.7502,45.7778,45.741,45.7778,322822.0
2022-02-09 14:30:00,49.78,49.79,49.76,49.78,775197.0,45.7778,45.787,45.7594,45.7778,775197.0
2022-02-09 14:40:00,49.77,49.8,49.76,49.79,671952.0,45.7686,45.7962,45.7594,45.787,671952.0
2022-02-09 14:50:00,49.78,49.8,49.75,49.76,542619.0,45.7778,45.7962,45.7502,45.7594,542619.0
2022-02-09 15:00:00,49.75,49.76,49.7,49.71,808299.0,45.7502,45.7594,45.7042,45.7134,808299.0
2022-02-09 15:10:00,49.71,49.73,49.67,49.72,604549.0,45.7134,45.7318,45.6766,45.7226,604549.0
2022-02-09 15:20:00,49.72,49.76,49.7,49.76,443768.0,45.7226,45.7594,45.7042,45.7594,443768.0
2022-02-09 15:30:00,49.76,49.8,49.76,49.79,536464.0,45.7594,45.7962,45.7594,45.787,536464.0
2022-02-09 15:40:00,49.79,49.8,49.73,49.79,1481062.0,45.787,45.7962,45.7318,45.787,1481062.0
2022-02-09 15:50:00,49.79,49.83,49.76,49.82,4689640.0,45.787,45.8238,45.7594,45.8146,4689640.0
2022-02-10 09:30:00,49.39,49.68,49.38,49.67,2928964.0,45.4192,45.6858,45.41,45.6766,2928964.0
2022-02-10 09:40:00,49.68,49.74,49.59,49.66,1362920.0,45.6858,45.741,45.6031,45.6674,1362920.0
2022-02-10 09:50:00,49.66,49.8,49.66,49.8,953780.0,45.6674,45.7962,45.6674,45.7962,953780.0
2022-02-10 10:00:00,49.8,50.0,49.75,50.0,2784416.0,45.7962,45.9801,45.7502,45.9801,2784416.0
2022-02-10 10:10:00,50.0,50.0,49.86,49.89,1060682.0,45.9801,45.9801,45.8514,45.879,1060682.0
2022-02-10 10:20:00,49.9,49.96,49.87,49.94,938455.0,45.8882,45.9433,45.8606,45.9249,938455.0
2022-02-10 10:30:00,49.94,50.1,49.93,50.09,787183.0,45.9249,46.0721,45.9157,46.0629,787183.0
2022-02-10 10:40:00,50.09,50.11,50.03,50.07,864399.0,46.0629,46.0813,46.0077,46.0445,864399.0
2022-02-10 10:50:00,50.07,50.08,49.95,50.0,2693392.0,46.0445,46.0537,45.9341,45.9801,2693392.0
2022-02-10 11:00:00,50.0,50.03,49.94,49.99,1234871.0,45.9801,46.0077,45.9249,45.9709,1234871.0
2022-02-10 11:10:00,49.99,50.03,49.94,49.99,1389215.0,45.9709,46.0077,45.9249,45.9709,1389215.0
2022-02-10 11:20:00,50.0,50.05,49.95,50.04,991073.0,45.9801,46.0261,45.9341,46.0169,991073.0
2022-02-10 11:30:00,50.04,50.04,49.92,49.98,1336520.0,46.0169,46.0169,45.9065,45.9617,1336520.0
2022-02-10 11:40:00,49.98,50.07,49.96,50.07,826651.0,45.9617,46.0445,45.9433,46.0445,826651.0
2022-02-10 11:50:00,50.07,50.08,50.01,50.04,800564.0,46.0445,46.0537,45.9893,46.0169,800564.0
2022-02-10 12:00:00,50.04,50.04,49.96,50.0,865640.0,46.0169,46.0169,45.9433,45.9801,865640.0
2022-02-10 12:10:00,50.0,50.03,49.98,50.0,440949.0,45.9801,46.0077,45.9617,45.9801,440949.0
2022-02-10 12:20:00,50.0,50.02,49.99,50.0,692667.0,45.9801,45.9985,45.9709,45.9801,692667.0
2022-02-10 12:30:00,50.0,50.02,49.93,50.0,1125849.0,45.9801,45.9985,45.9157,45.9801,1125849.0
2022-02-10 12:40:00,49.99,50.01,49.72,49.79,2603340.0,45.9709,45.9893,45.7226,45.787,2603340.0
2022-02-10 12:50:00,49.79,49.87,49.7,49.83,1550387.0,45.787,45.8606,45.7042,45.8238,1550387.0
2022-02-10 13:00:00,49.83,49.91,49.79,49.86,1445022.0,45.8238,45.8973,45.787,45.8514,1445022.0
2022-02-10 13:10:00,49.86,49.9,49.73,49.73,746662.0,45.8514,45.8882,45.7318,45.7318,746662.0
2022-02-10 13:20:00,49.73,49.79,49.71,49.72,1519926.0,45.7318,45.787,45.7134,45.7226,1519926.0
2022-02-10 13:30:00,49.72,49.75,49.6,49.66,1029391.0,45.7226,45.7502,45.6123,45.6674,1029391.0
2022-02-10 13:40:00,49.66,49.74,49.65,49.7,1018541.0,45.6674,45.741,45.6582,45.7042,1018541.0
2022-02-10 13:50:00,49.71,49.77,49.68,49.77,1177026.0,45.7134,45.7686,45.6858,45.7686,1177026.0
2022-02-10 14:00:00,49.77,49.77,49.66,49.71,779456.0,45.7686,45.7686,45.6674,45.7134,779456.0
2022-02-10 14:10:00,49.71,49.72,49.58,49.59,665745.0,45.7134,45.7226,45.5939,45.6031,665745.0
2022-02-10 14:20:00,49.59,49.7,49.57,49.68,800189.0,45.6031,45.7042,45.5847,45.6858,800189.0
2022-02-10 14:30:00,49.68,49.73,49.65,49.7,985655.0,45.6858,45.7318,45.6582,45.7042,985655.0
2022-02-10 14:40:00,49.71,49.74,49.64,49.65,658428.0,45.7134,45.741,45.6491,45.6582,658428.0
2022-02-10 14:50:00,49.65,49.66,49.55,49.58,850639.0,45.6582,45.6674,45.5663,45.5939,850639.0
2022-02-10 15:00:00,49.58,49.61,49.52,49.61,958809.0,45.5939,45.6215,45.5387,45.6215,958809.0
2022-02-10 15:10:00,49.61,49.66,49.59,49.59,749765.0,45.6215,45.6674,45.6031,45.6031,749765.0
2022-02-10 15:20:00,49.59,49.62,49.56,49.57,667526.0,45.6031,45.6307,45.5755,45.5847,667526.0
2022-02-10 15:30:00,49.56,49.56,49.46,49.5,1692800.0,45.5755,45.5755,45.4835,45.5203,1692800.0
2022-02-10 15:40:00,49.5,49.52,49.4,49.43,1477798.0,45.5203,45.5387,45.4283,45.4559,1477798.0
2022-02-10 15:50:00,49.43,49.53,49.39,49.47,4232803.0,45.4559,45.5479,45.4192,45.4927,4232803.0
2022-02-11 09:30:00,49.49,49.63,49.47,49.52,2139299.0,45.5111,45.6399,45.4927,45.5387,2139299.0
2022-02-11 09:40:00,49.52,49.7,49.48,49.67,1396852.0,45.5387,45.7042,45.5019,45.6766,1396852.0
2022-02-11 09:50:00,49.67,49.69,49.47,49.52,651781.0,45.6766,45.695,45.4927,45.5387,651781.0
2022-02-11 10:00:00,49.52,49.65,49.52,49.59,803692.0,45.5387,45.6582,45.5387,45.6031,803692.0
2022-02-11 10:10:00,49.6,49.63,49.51,49.58,674773.0,45.6123,45.6399,45.5295,45.5939,674773.0
2022-02-11 10:20:00,49.58,49.67,49.56,49.64,614520.0,45.5939,45.6766,45.5755,45.6491,614520.0
2022-02-11 10:30:00,49.64,49.7,49.59,49.67,1016692.0,45.6491,45.7042,45.6031,45.6766,1016692.0
2022-02-11 10:40:00,49.67,49.7,49.64,49.65,553661.0,45.6766,45.7042,45.6491,45.6582,553661.0
2022-02-11 10:50:00,49.66,49.67,49.6,49.63,735708.0,45.6674,45.6766,45.6123,45.6399,735708.0
2022-02-11 11:00:00,49.64,49.69,49.56,49.57,515714.0,45.6491,45.695,45.5755,45.5847,515714.0
2022-02-11 11:10:00,49.58,49.6,49.51,49.59,976205.0,45.5939,45.6123,45.5295,45.6031,976205.0
2022-02-11 11:20:00,49.59,49.64,49.54,49.57,807107.0,45.6031,45.6491,45.5571,45.5847,807107.0
2022-02-11 11:30:00,49.57,49.61,49.48,49.5,545703.0,45.5847,45.6215,45.5019,45.5203,545703.0
2022-02-11 11:40:00,49.5,49.53,49.45,49.52,637463.0,45.5203,45.5479,45.4743,45.5387,637463.0
2022-02-11 11:50:00,49.51,49.57,49.46,49.56,519274.0,45.5295,45.5847,45.4835,45.5755,519274.0
2022-02-11 12:00:00,49.56,49.58,49.52,49.55,311123.0,45.5755,45.5939,45.5387,45.5663,311123.0
2022-02-11 12:10:00,49.55,49.6,49.53,49.54,376959.0,45.5663,45.6123,45.5479,45.5571,376959.0
2022-02-11 12:20:00,49.55,49.58,49.5,49.57,646861.0,45.5663,45.5939,45.5203,45.5847,646861.0
2022-02-11 12:30:00,49.56,49.58,49.54,49.55,372354.0,45.5755,45.5939,45.5571,45.5663,372354.0
2022-02-11 12:40:00,49.55,49.56,49.5,49.52,452140.0,45.5663,45.5755,45.5203,45.5387,452140.0
2022-02-11 12:50:00,49.51,49.51,49.44,49.49,694863.0,45.5295,45.5295,45.4651,45.5111,694863.0
2022-02-11 13:00:00,49.48,49.53,49.45,49.52,657252.0,45.5019,45.5479,45.4743,45.5387,657252.0
2022-02-11 13:10:00,49.52,49.53,49.46,49.5,402970.0,45.5387,45.5479,45.4835,45.5203,402970.0
2022-02-11 13:20:00,49.5,49.51,49.42,49.42,479403.0,45.5203,45.5295,45.4467,45.4467,479403.0
2022-02-11 13:30:00,49.42,49.43,49.12,49.12,2652347.0,45.4467,45.4559,45.1709,45.1709,2652347.0
2022-02-11 13:40:00,49.12,49.2,48.95,49.05,2644882.0,45.1709,45.2444,45.0145,45.1065,2644882.0
2022-02-11 13:50:00,49.06,49.15,48.98,49.05,1902073.0,45.1157,45.1984,45.0421,45.1065,1902073.0
2022-02-11 14:00:00,49.05,49.12,48.91,48.98,2504977.0,45.1065,45.1709,44.9777,45.0421,2504977.0
2022-02-11 14:10:00,48.98,49.15,48.96,49.11,2308332.0,45.0421,45.1984,45.0237,45.1617,2308332.0
2022-02-11 14:20:00,49.11,49.15,48.97,48.98,1374360.0,45.1617,45.1984,45.0329,45.0421,1374360.0
2022-02-11 14:30:00,48.98,49.09,48.92,48.99,1358287.0,45.0421,45.1433,44.9869,45.0513,1358287.0
2022-02-11 14:40:00,48.99,49.02,48.88,48.9,1215749.0,45.0513,45.0789,44.9502,44.9685,1215749.0
2022-02-11 14:50:00,48.89,48.89,48.75,48.85,1524973.0,44.9594,44.9594,44.8306,44.9226,1524973.0
2022-02-11 15:00:00,48.85,48.98,48.84,48.87,1861942.0,44.9226,45.0421,44.9134,44.941,1861942.0
2022-02-11 15:10:00,48.88,48.92,48.79,48.81,1257350.0,44.9502,44.9869,44.8674,44.8858,1257350.0
2022-02-11 15:20:00,48.81,48.83,48.74,48.83,1714331.0,44.8858,44.9042,44.8214,44.9042,1714331.0
2022-02-11 15:30:00,48.82,48.82,48.7,48.71,2183169.0,44.895,44.895,44.7846,44.7938,2183169.0
2022-02-11 15:40:00,48.71,48.82,48.64,48.81,2451285.0,44.7938,44.895,44.7295,44.8858,2451285.0
2022-02-11 15:50:00,48.82,48.85,48.71,48.74,5462500.0,44.895,44.9226,44.7938,44.8214,5462500.0
2022-02-14 09:30:00,48.51,48.55,48.35,48.39,3608303.0,44.6099,44.6467,44.4628,44.4996,3608303.0
2022-02-14 09:40:00,48.38,48.55,48.37,48.53,1791500.0,44.4904,44.6467,44.4812,44.6283,1791500.0
2022-02-14 09:50:00,48.53,48.62,48.46,48.48,1456376.0,44.6283,44.7111,44.5639,44.5823,1456376.0
2022-02-14 10:00:00,48.47,48.47,48.33,48.41,1685977.0,44.5731,44.5731,44.4444,44.5179,1685977.0
2022-02-14 10:10:00,48.4,48.54,48.3,48.4,1178031.0,44.5087,44.6375,44.4168,44.5087,1178031.0
2022-02-14 10:20:00,48.39,48.45,48.33,48.37,994990.0,44.4996,44.5547,44.4444,44.4812,994990.0
2022-02-14 10:30:00,48.37,48.39,48.26,48.31,1189274.0,44.4812,44.4996,44.38,44.426,1189274.0
2022-02-14 10:40:00,48.31,48.43,48.29,48.4,778972.0,44.426,44.5363,44.4076,44.5087,778972.0
2022-02-14 10:50:00,48.41,48.43,48.32,48.33,1193307.0,44.5179,44.5363,44.4352,44.4444,1193307.0
2022-02-14 11:00:00,48.34,48.39,48.31,48.35,1638636.0,44.4536,44.4996,44.426,44.4628,1638636.0
2022-02-14 11:10:00,48.34,48.43,48.31,48.42,1157699.0,44.4536,44.5363,44.426,44.5271,1157699.0
2022-02-14 11:20:00,48.43,48.48,48.4,48.45,736818.0,44.5363,44.5823,44.5087,44.5547,736818.0
2022-02-14 11:30:00,48.46,48.52,48.42,48.45,2321211.0,44.5639,44.6191,44.5271,44.5547,2321211.0
2022-02-14 11:40:00,48.45,48.51,48.43,48.5,422243.0,44.5547,44.6099,44.5363,44.6007,422243.0
2022-02-14 11:50:00,48.5,48.52,48.42,48.46,363288.0,44.6007,44.6191,44.5271,44.5639,363288.0
2022-02-14 12:00:00,48.46,48.52,48.44,48.46,1182499.0,44.5639,44.6191,44.5455,44.5639,1182499.0
2022-02-14 12:10:00,48.47,48.53,48.46,48.5,587971.0,44.5731,44.6283,44.5639,44.6007,587971.0
2022-02-14 12:20:00,48.49,48.56,48.48,48.55,371384.0,44.5915,44.6559,44.5823,44.6467,371384.0
2022-02-14 12:30:00,48.55,48.6,48.54,48.56,648799.0,44.6467,44.6927,44.6375,44.6559,648799.0
2022-02-14 12:40:00,48.55,48.59,48.55,48.58,388017.0,44.6467,44.6835,44.6467,44.6743,388017.0
2022-02-14 12:50:00,48.59,48.6,48.54,48.55,609743.0,44.6835,44.6927,44.6375,44.6467,609743.0
2022-02-14 13:00:00,48.55,48.6,48.51,48.57,520527.0,44.6467,44.6927,44.6099,44.6651,520527.0
2022-02-14 13:10:00,48.57,48.59,48.51,48.53,374714.0,44.6651,44.6835,44.6099,44.6283,374714.0
2022-02-14 13:20:00,48.53,48.54,48.47,48.49,574671.0,44.6283,44.6375,44.5731,44.5915,574671.0
2022-02-14 13:30:00,48.49,48.49,48.43,48.45,558386.0,44.5915,44.5915,44.5363,44.5547,558386.0
2022-02-14 13:40:00,48.45,48.48,48.39,48.4,1040854.0,44.5547,44.5823,44.4996,44.5087,1040854.0
2022-02-14 13:50:00,48.4,48.4,48.2,48.21,2549611.0,44.5087,44.5087,44.3248,44.334,2549611.0
2022-02-14 14:00:00,48.21,48.24,48.12,48.17,2112486.0,44.334,44.3616,44.2513,44.2972,2112486.0
2022-02-14 14:10:00,48.16,48.23,48.15,48.19,840178.0,44.288,44.3524,44.2788,44.3156,840178.0
2022-02-14 14:20:00,48.2,48.38,48.15,48.26,1685456.0,44.3248,44.4904,44.2788,44.38,1685456.0
2022-02-14 14:30:00,48.26,48.37,48.23,48.34,1214692.0,44.38,44.4812,44.3524,44.4536,1214692.0
2022-02-14 14:40:00,48.34,48.39,48.3,48.32,644299.0,44.4536,44.4996,44.4168,44.4352,644299.0
2022-02-14 14:50:00,48.33,48.44,48.32,48.4,413655.0,44.4444,44.5455,44.4352,44.5087,413655.0
2022-02-14 15:00:00,48.39,48.42,48.3,48.39,1061055.0,44.4996,44.5271,44.4168,44.4996,1061055.0
2022-02-14 15:10:00,48.39,48.45,48.35,48.38,587030.0,44.4996,44.5547,44.4628,44.4904,587030.0
2022-02-14 15:20:00,48.38,48.49,48.34,48.41,646704.0,44.4904,44.5915,44.4536,44.5179,646704.0
2022-02-14 15:30:00,48.41,48.51,48.4,48.48,902889.0,44.5179,44.6099,44.5087,44.5823,902889.0
2022-02-14 15:40:00,48.48,48.5,48.38,48.47,889926.0,44.5823,44.6007,44.4904,44.5731,889926.0
2022-02-14 15:50:00,48.46,48.46,48.38,48.38,3211980.0,44.5639,44.5639,44.4904,44.4904,3211980.0
2022-02-15 09:30:00,49.03,49.23,49.0,49.18,2414149.0,45.0881,45.272,45.0605,45.226,2414149.0
2022-02-15 09:40:00,49.18,49.2,49.03,49.04,883817.0,45.226,45.2444,45.0881,45.0973,883817.0
2022-02-15 09:50:00,49.03,49.11,48.98,49.1,1145482.0,45.0881,45.1617,45.0421,45.1525,1145482.0
2022-02-15 10:00:00,49.1,49.16,49.08,49.1,1141145.0,45.1525,45.2076,45.1341,45.1525,1141145.0
2022-02-15 10:10:00,49.1,49.11,49.04,49.05,896841.0,45.1525,45.1617,45.0973,45.1065,896841.0
2022-02-15 10:20:00,49.06,49.17,49.03,49.16,879131.0,45.1157,45.2168,45.0881,45.2076,879131.0
2022-02-15 10:30:00,49.16,49.21,49.14,49.19,1004791.0,45.2076,45.2536,45.1893,45.2352,1004791.0
2022-02-15 10:40:00,49.19,49.25,49.18,49.24,820977.0,45.2352,45.2904,45.226,45.2812,820977.0
2022-02-15 10:50:00,49.24,49.24,49.18,49.22,663984.0,45.2812,45.2812,45.226,45.2628,663984.0
2022-02-15 11:00:00,49.22,49.24,49.2,49.23,872616.0,45.2628,45.2812,45.2444,45.272,872616.0
2022-02-15 11:10:00,49.23,49.24,49.18,49.2,1065326.0,45.272,45.2812,45.226,45.2444,1065326.0
2022-02-15 11:20:00,49.2,49.23,49.16,49.19,711109.0,45.2444,45.272,45.2076,45.2352,711109.0
2022-02-15 11:30:00,49.19,49.33,49.19,49.32,514435.0,45.2352,45.364,45.2352,45.3548,514435.0
2022-02-15 11:40:00,49.32,49.32,49.29,49.32,266310.0,45.3548,45.3548,45.3272,45.3548,266310.0
2022-02-15 11:50:00,49.32,49.34,49.29,49.32,530922.0,45.3548,45.3732,45.3272,45.3548,530922.0
2022-02-15 12:00:00,49.33,49.35,49.26,49.27,665910.0,45.364,45.3824,45.2996,45.3088,665910.0
2022-02-15 12:10:00,49.28,49.3,49.2,49.22,633189.0,45.318,45.3364,45.2444,45.2628,633189.0
2022-02-15 12:20:00,49.22,49.24,49.18,49.23,513225.0,45.2628,45.2812,45.226,45.272,513225.0
2022-02-15 12:30:00,49.22,49.26,49.2,49.23,464133.0,45.2628,45.2996,45.2444,45.272,464133.0
2022-02-15 12:40:00,49.23,49.26,49.18,49.18,304644.0,45.272,45.2996,45.226,45.226,304644.0
2022-02-15 12:50:00,49.18,49.26,49.18,49.24,465364.0,45.226,45.2996,45.226,45.2812,465364.0
2022-02-15 13:00:00,49.24,49.3,49.22,49.29,256998.0,45.2812,45.3364,45.2628,45.3272,256998.0
2022-02-15 13:10:00,49.28,49.32,49.28,49.29,223031.0,45.318,45.3548,45.318,45.3272,223031.0
2022-02-15 13:20:00,49.29,49.34,49.29,49.32,346825.0,45.3272,45.3732,45.3272,45.3548,346825.0
2022-02-15 13:30:00,49.32,49.32,49.28,49.3,393286.0,45.3548,45.3548,45.318,45.3364,393286.0
2022-02-15 13:40:00,49.3,49.34,49.29,49.34,318619.0,45.3364,45.3732,45.3272,45.3732,318619.0
2022-02-15 13:50:00,49.34,49.34,49.31,49.33,159118.0,45.3732,45.3732,45.3456,45.364,159118.0
2022-02-15 14:00:00,49.34,49.35,49.28,49.31,240786.0,45.3732,45.3824,45.318,45.3456,240786.0
2022-02-15 14:10:00,49.31,49.36,49.3,49.34,368116.0,45.3456,45.3916,45.3364,45.3732,368116.0
2022-02-15 14:20:00,49.34,49.36,49.33,49.34,369416.0,45.3732,45.3916,45.364,45.3732,369416.0
2022-02-15 14:30:00,49.34,49.35,49.31,49.34,258597.0,45.3732,45.3824,45.3456,45.3732,258597.0
2022-02-15 14:40:00,49.34,49.41,49.31,49.38,320379.0,45.3732,45.4375,45.3456,45.41,320379.0
2022-02-15 14:50:00,49.38,49.39,49.34,49.38,320305.0,45.41,45.4192,45.3732,45.41,320305.0
2022-02-15 15:00:00,49.39,49.42,49.36,49.4,490471.0,45.4192,45.4467,45.3916,45.4283,490471.0
2022-02-15 15:10:00,49.4,49.42,49.39,49.41,312937.0,45.4283,45.4467,45.4192,45.4375,312937.0
2022-02-15 15:20:00,49.41,49.42,49.38,49.4,276911.0,45.4375,45.4467,45.41,45.4283,276911.0
2022-02-15 15:30:00,49.4,49.41,49.32,49.33,1267771.0,45.4283,45.4375,45.3548,45.364,1267771.0
2022-02-15 15:40:00,49.32,49.39,49.3,49.39,1093373.0,45.3548,45.4192,45.3364,45.4192,1093373.0
2022-02-15 15:50:00,49.39,49.47,49.39,49.43,3927758.0,45.4192,45.4927,45.4192,45.4559,3927758.0
2022-02-16 09:30:00,49.37,49.45,49.33,49.37,4130747.0,45.4008,45.4743,45.364,45.4008,4130747.0
2022-02-16 09:40:00,49.37,49.49,49.34,49.48,1537884.0,45.4008,45.5111,45.3732,45.5019,1537884.0
2022-02-16 09:50:00,49.47,49.47,49.35,49.45,1560155.0,45.4927,45.4927,45.3824,45.4743,1560155.0
2022-02-16 10:00:00,49.44,49.52,49.41,49.48,1229941.0,45.4651,45.5387,45.4375,45.5019,1229941.0
2022-02-16 10:10:00,49.47,49.52,49.42,49.46,830997.0,45.4927,45.5387,45.4467,45.4835,830997.0
2022-02-16 10:20:00,49.45,49.49,49.43,49.48,595943.0,45.4743,45.5111,45.4559,45.5019,595943.0
2022-02-16 10:30:00,49.48,49.51,49.46,49.48,601586.0,45.5019,45.5295,45.4835,45.5019,601586.0
2022-02-16 10:40:00,49.48,49.53,49.46,49.49,2014606.0,45.5019,45.5479,45.4835,45.5111,2014606.0
2022-02-16 10:50:00,49.49,49.54,49.48,49.51,755636.0,45.5111,45.5571,45.5019,45.5295,755636.0
2022-02-16 11:00:00,49.51,49.57,49.49,49.55,600371.0,45.5295,45.5847,45.5111,45.5663,600371.0
2022-02-16 11:10:00,49.56,49.56,49.51,49.52,358100.0,45.5755,45.5755,45.5295,45.5387,358100.0
2022-02-16 11:20:00,49.52,49.59,49.51,49.58,791882.0,45.5387,45.6031,45.5295,45.5939,791882.0
2022-02-16 11:30:00,49.58,49.59,49.54,49.55,732448.0,45.5939,45.6031,45.5571,45.5663,732448.0
2022-02-16 11:40:00,49.55,49.57,49.52,49.55,371296.0,45.5663,45.5847,45.5387,45.5663,371296.0
2022-02-16 11:50:00,49.55,49.59,49.54,49.59,395181.0,45.5663,45.6031,45.5571,45.6031,395181.0
2022-02-16 12:00:00,49.59,49.62,49.58,49.61,442402.0,45.6031,45.6307,45.5939,45.6215,442402.0
2022-02-16 12:10:00,49.6,49.63,49.59,49.61,453737.0,45.6123,45.6399,45.6031,45.6215,453737.0
2022-02-16 12:20:00,49.61,49.63,49.59,49.62,461896.0,45.6215,45.6399,45.6031,45.6307,461896.0
2022-02-16 12:30:00,49.62,49.62,49.5,49.54,409075.0,45.6307,45.6307,45.5203,45.5571,409075.0
2022-02-16 12:40:00,49.54,49.6,49.53,49.59,301302.0,45.5571,45.6123,45.5479,45.6031,301302.0
2022-02-16 12:50:00,49.6,49.61,49.58,49.59,322328.0,45.6123,45.6215,45.5939,45.6031,322328.0
2022-02-16 13:00:00,49.6,49.63,49.57,49.63,630765.0,45.6123,45.6399,45.5847,45.6399,630765.0
2022-02-16 13:10:00,49.63,49.65,49.61,49.63,241473.0,45.6399,45.6582,45.6215,45.6399,241473.0
2022-02-16 13:20:00,49.64,49.68,49.63,49.65,447394.0,45.6491,45.6858,45.6399,45.6582,447394.0
2022-02-16 13:30:00,49.65,49.66,49.63,49.64,344538.0,45.6582,45.6674,45.6399,45.6491,344538.0
2022-02-16 13:40:00,49.64,49.66,49.61,49.66,441362.0,45.6491,45.6674,45.6215,45.6674,441362.0
2022-02-16 13:50:00,49.66,49.73,49.65,49.72,1441183.0,45.6674,45.7318,45.6582,45.7226,1441183.0
2022-02-16 14:00:00,49.72,49.9,49.62,49.83,4659377.0,45.7226,45.8882,45.6307,45.8238,4659377.0
2022-02-16 14:10:00,49.84,49.84,49.71,49.81,1922869.0,45.833,45.833,45.7134,45.8054,1922869.0
2022-02-16 14:20:00,49.82,49.95,49.8,49.95,910757.0,45.8146,45.9341,45.7962,45.9341,910757.0
2022-02-16 14:30:00,49.95,49.99,49.85,49.88,1050754.0,45.9341,45.9709,45.8422,45.8698,1050754.0
2022-02-16 14:40:00,49.87,49.87,49.79,49.83,1214305.0,45.8606,45.8606,45.787,45.8238,1214305.0
2022-02-16 14:50:00,49.83,49.88,49.81,49.88,478000.0,45.8238,45.8698,45.8054,45.8698,478000.0
2022-02-16 15:00:00,49.88,49.97,49.88,49.94,960317.0,45.8698,45.9525,45.8698,45.9249,960317.0
2022-02-16 15:10:00,49.94,49.95,49.87,49.91,584023.0,45.9249,45.9341,45.8606,45.8973,584023.0
2022-02-16 15:20:00,49.91,49.92,49.86,49.89,485703.0,45.8973,45.9065,45.8514,45.879,485703.0
2022-02-16 15:30:00,49.89,49.9,49.82,49.88,708245.0,45.879,45.8882,45.8146,45.8698,708245.0
2022-02-16 15:40:00,49.88,49.88,49.82,49.85,1501769.0,45.8698,45.8698,45.8146,45.8422,1501769.0
2022-02-16 15:50:00,49.86,49.89,49.76,49.79,4373169.0,45.8514,45.879,45.7594,45.787,4373169.0
2022-02-17 09:30:00,49.56,49.63,49.49,49.6,2916884.0,45.5755,45.6399,45.5111,45.6123,2916884.0
2022-02-17 09:40:00,49.61,49.66,49.54,49.57,1567730.0,45.6215,45.6674,45.5571,45.5847,1567730.0
2022-02-17 09:50:00,49.57,49.58,49.42,49.47,1441104.0,45.5847,45.5939,45.4467,45.4927,1441104.0
2022-02-17 10:00:00,49.47,49.6,49.43,49.55,2189188.0,45.4927,45.6123,45.4559,45.5663,2189188.0
2022-02-17 10:10:00,49.56,49.59,49.5,49.51,936569.0,45.5755,45.6031,45.5203,45.5295,936569.0
2022-02-17 10:20:00,49.5,49.5,49.4,49.45,941292.0,45.5203,45.5203,45.4283,45.4743,941292.0
2022-02-17 10:30:00,49.44,49.53,49.43,49.46,1625663.0,45.4651,45.5479,45.4559,45.4835,1625663.0
2022-02-17 10:40:00,49.46,49.48,49.37,49.41,1894431.0,45.4835,45.5019,45.4008,45.4375,1894431.0
2022-02-17 10:50:00,49.41,49.53,49.38,49.53,667091.0,45.4375,45.5479,45.41,45.5479,667091.0
2022-02-17 11:00:00,49.52,49.56,49.42,49.53,1280554.0,45.5387,45.5755,45.4467,45.5479,1280554.0
2022-02-17 11:10:00,49.53,49.59,49.51,49.57,679373.0,45.5479,45.6031,45.5295,45.5847,679373.0
2022-02-17 11:20:00,49.57,49.59,49.54,49.59,321202.0,45.5847,45.6031,45.5571,45.6031,321202.0
2022-02-17 11:30:00,49.59,49.61,49.54,49.55,706891.0,45.6031,45.6215,45.5571,45.5663,706891.0
2022-02-17 11:40:00,49.55,49.55,49.5,49.53,1363321.0,45.5663,45.5663,45.5203,45.5479,1363321.0
2022-02-17 11:50:00,49.52,49.53,49.46,49.46,619632.0,45.5387,45.5479,45.4835,45.4835,619632.0
2022-02-17 12:00:00,49.47,49.5,49.42,49.45,831068.0,45.4927,45.5203,45.4467,45.4743,831068.0
2022-02-17 12:10:00,49.45,49.48,49.43,49.47,281689.0,45.4743,45.5019,45.4559,45.4927,281689.0
2022-02-17 12:20:00,49.48,49.53,49.47,49.5,169233.0,45.5019,45.5479,45.4927,45.5203,169233.0
2022-02-17 12:30:00,49.49,49.53,49.49,49.51,245068.0,45.5111,45.5479,45.5111,45.5295,245068.0
2022-02-17 12:40:00,49.51,49.53,49.48,49.49,321134.0,45.5295,45.5479,45.5019,45.5111,321134.0
2022-02-17 12:50:00,49.49,49.53,49.48,49.51,466515.0,45.5111,45.5479,45.5019,45.5295,466515.0
2022-02-17 13:00:00,49.5,49.52,49.46,49.51,708838.0,45.5203,45.5387,45.4835,45.5295,708838.0
2022-02-17 13:10:00,49.51,49.51,49.43,49.45,238484.0,45.5295,45.5295,45.4559,45.4743,238484.0
2022-02-17 13:20:00,49.45,49.46,49.41,49.43,222904.0,45.4743,45.4835,45.4375,45.4559,222904.0
2022-02-17 13:30:00,49.43,49.47,49.43,49.44,441826.0,45.4559,45.4927,45.4559,45.4651,441826.0
2022-02-17 13:40:00,49.43,49.44,49.41,49.43,534865.0,45.4559,45.4651,45.4375,45.4559,534865.0
2022-02-17 13:50:00,49.42,49.45,49.41,49.45,542251.0,45.4467,45.4743,45.4375,45.4743,542251.0
2022-02-17 14:00:00,49.44,49.45,49.41,49.41,732686.0,45.4651,45.4743,45.4375,45.4375,732686.0
2022-02-17 14:10:00,49.41,49.45,49.4,49.44,739218.0,45.4375,45.4743,45.4283,45.4651,739218.0
2022-02-17 14:20:00,49.44,49.44,49.39,49.43,784465.0,45.4651,45.4651,45.4192,45.4559,784465.0
2022-02-17 14:30:00,49.43,49.43,49.36,49.38,601823.0,45.4559,45.4559,45.3916,45.41,601823.0
2022-02-17 14:40:00,49.37,49.39,49.32,49.37,431712.0,45.4008,45.4192,45.3548,45.4008,431712.0
2022-02-17 14:50:00,49.36,49.37,49.28,49.29,321564.0,45.3916,45.4008,45.318,45.3272,321564.0
2022-02-17 15:00:00,49.29,49.29,49.14,49.14,1195235.0,45.3272,45.3272,45.1893,45.1893,1195235.0
2022-02-17 15:10:00,49.14,49.17,49.11,49.15,955822.0,45.1893,45.2168,45.1617,45.1984,955822.0
2022-02-17 15:20:00,49.15,49.22,49.15,49.19,635025.0,45.1984,45.2628,45.1984,45.2352,635025.0
2022-02-17 15:30:00,49.19,49.26,49.17,49.25,897750.0,45.2352,45.2996,45.2168,45.2904,897750.0
2022-02-17 15:40:00,49.24,49.31,49.22,49.28,1596763.0,45.2812,45.3456,45.2628,45.318,1596763.0
2022-02-17 15:50:00,49.28,49.28,49.17,49.22,4563133.0,45.318,45.318,45.2168,45.2628,4563133.0
2022-02-18 09:30:00,49.03,49.06,48.75,48.86,2769914.0,45.0881,45.1157,44.8306,44.9318,2769914.0
2022-02-18 09:40:00,48.85,48.96,48.74,48.96,1453589.0,44.9226,45.0237,44.8214,45.0237,1453589.0
2022-02-18 09:50:00,48.96,49.06,48.95,48.98,795974.0,45.0237,45.1157,45.0145,45.0421,795974.0
2022-02-18 10:00:00,48.97,49.01,48.89,48.92,1186860.0,45.0329,45.0697,44.9594,44.9869,1186860.0
2022-02-18 10:10:00,48.92,49.02,48.88,48.91,1082477.0,44.9869,45.0789,44.9502,44.9777,1082477.0
2022-02-18 10:20:00,48.91,48.96,48.85,48.86,992970.0,44.9777,45.0237,44.9226,44.9318,992970.0
2022-02-18 10:30:00,48.87,48.89,48.8,48.84,724315.0,44.941,44.9594,44.8766,44.9134,724315.0
2022-02-18 10:40:00,48.84,48.87,48.77,48.81,1139304.0,44.9134,44.941,44.849,44.8858,1139304.0
2022-02-18 10:50:00,48.82,48.84,48.78,48.8,966825.0,44.895,44.9134,44.8582,44.8766,966825.0
2022-02-18 11:00:00,48.8,48.81,48.64,48.64,1926582.0,44.8766,44.8858,44.7295,44.7295,1926582.0
2022-02-18 11:10:00,48.65,48.77,48.62,48.77,1512315.0,44.7386,44.849,44.7111,44.849,1512315.0
2022-02-18 11:20:00,48.76,48.82,48.75,48.76,807855.0,44.8398,44.895,44.8306,44.8398,807855.0
2022-02-18 11:30:00,48.76,48.81,48.71,48.8,675364.0,44.8398,44.8858,44.7938,44.8766,675364.0
2022-02-18 11:40:00,48.79,48.83,48.74,48.76,1063256.0,44.8674,44.9042,44.8214,44.8398,1063256.0
2022-02-18 11:50:00,48.76,48.77,48.67,48.69,548591.0,44.8398,44.849,44.757,44.7754,548591.0
2022-02-18 12:00:00,48.69,48.79,48.68,48.79,401880.0,44.7754,44.8674,44.7662,44.8674,401880.0
2022-02-18 12:10:00,48.79,48.84,48.75,48.8,731175.0,44.8674,44.9134,44.8306,44.8766,731175.0
2022-02-18 12:20:00,48.8,48.82,48.75,48.78,1127708.0,44.8766,44.895,44.8306,44.8582,1127708.0
2022-02-18 12:30:00,48.78,48.81,48.68,48.7,1443075.0,44.8582,44.8858,44.7662,44.7846,1443075.0
2022-02-18 12:40:00,48.7,48.77,48.67,48.69,441544.0,44.7846,44.849,44.757,44.7754,441544.0
2022-02-18 12:50:00,48.68,48.73,48.67,48.68,311891.0,44.7662,44.8122,44.757,44.7662,311891.0
2022-02-18 13:00:00,48.68,48.72,48.65,48.7,620030.0,44.7662,44.803,44.7386,44.7846,620030.0
2022-02-18 13:10:00,48.7,48.71,48.64,48.67,478879.0,44.7846,44.7938,44.7295,44.757,478879.0
2022-02-18 13:20:00,48.66,48.75,48.66,48.73,286649.0,44.7478,44.8306,44.7478,44.8122,286649.0
2022-02-18 13:30:00,48.73,48.79,48.71,48.78,944871.0,44.8122,44.8674,44.7938,44.8582,944871.0
2022-02-18 13:40:00,48.78,48.82,48.75,48.81,262536.0,44.8582,44.895,44.8306,44.8858,262536.0
2022-02-18 13:50:00,48.8,48.85,48.8,48.8,677186.0,44.8766,44.9226,44.8766,44.8766,677186.0
2022-02-18 14:00:00,48.8,48.84,48.78,48.8,473865.0,44.8766,44.9134,44.8582,44.8766,473865.0
2022-02-18 14:10:00,48.8,48.86,48.78,48.85,430149.0,44.8766,44.9318,44.8582,44.9226,430149.0
2022-02-18 14:20:00,48.85,48.94,48.84,48.92,921110.0,44.9226,45.0053,44.9134,44.9869,921110.0
2022-02-18 14:30:00,48.92,49.01,48.88,48.89,721467.0,44.9869,45.0697,44.9502,44.9594,721467.0
2022-02-18 14:40:00,48.89,48.89,48.81,48.81,562793.0,44.9594,44.9594,44.8858,44.8858,562793.0
2022-02-18 14:50:00,48.81,48.92,48.8,48.91,649972.0,44.8858,44.9869,44.8766,44.9777,649972.0
2022-02-18 15:00:00,48.91,48.96,48.84,48.87,745521.0,44.9777,45.0237,44.9134,44.941,745521.0
2022-02-18 15:10:00,48.87,48.91,48.79,48.8,746990.0,44.941,44.9777,44.8674,44.8766,746990.0
2022-02-18 15:20:00,48.8,48.81,48.74,48.75,850743.0,44.8766,44.8858,44.8214,44.8306,850743.0
2022-02-18 15:30:00,48.74,48.76,48.68,48.74,1290119.0,44.8214,44.8398,44.7662,44.8214,1290119.0
2022-02-18 15:40:00,48.75,48.86,48.74,48.81,2124782.0,44.8306,44.9318,44.8214,44.8858,2124782.0
2022-02-18 15:50:00,48.81,48.82,48.71,48.73,3078005.0,44.8858,44.895,44.7938,44.8122,3078005.0
2022-02-22 09:30:00,48.02,48.2,48.01,48.09,2800398.0,44.1593,44.3248,44.1501,44.2237,2800398.0
2022-02-22 09:40:00,48.09,48.28,48.07,48.28,1655900.0,44.2237,44.3984,44.2053,44.3984,1655900.0
2022-02-22 09:50:00,48.28,48.34,48.23,48.26,1148151.0,44.3984,44.4536,44.3524,44.38,1148151.0
2022-02-22 10:00:00,48.25,48.26,48.13,48.22,1018115.0,44.3708,44.38,44.2605,44.3432,1018115.0
2022-02-22 10:10:00,48.21,48.32,48.16,48.3,853383.0,44.334,44.4352,44.288,44.4168,853383.0
2022-02-22 10:20:00,48.29,48.37,48.27,48.36,1599919.0,44.4076,44.4812,44.3892,44.472,1599919.0
2022-02-22 10:30:00,48.36,48.36,48.22,48.23,1040020.0,44.472,44.472,44.3432,44.3524,1040020.0
2022-02-22 10:40:00,48.22,48.24,48.17,48.23,1285684.0,44.3432,44.3616,44.2972,44.3524,1285684.0
2022-02-22 10:50:00,48.22,48.23,48.13,48.14,824332.0,44.3432,44.3524,44.2605,44.2697,824332.0
2022-02-22 11:00:00,48.14,48.17,48.08,48.09,947883.0,44.2697,44.2972,44.2145,44.2237,947883.0
2022-02-22 11:10:00,48.09,48.12,48.01,48.03,1113822.0,44.2237,44.2513,44.1501,44.1685,1113822.0
2022-02-22 11:20:00,48.03,48.1,48.01,48.06,2362429.0,44.1685,44.2329,44.1501,44.1961,2362429.0
2022-02-22 11:30:00,48.05,48.11,48.04,48.1,1391587.0,44.1869,44.2421,44.1777,44.2329,1391587.0
2022-02-22 11:40:00,48.11,48.14,48.09,48.11,825614.0,44.2421,44.2697,44.2237,44.2421,825614.0
2022-02-22 11:50:00,48.12,48.16,47.99,48.05,669731.0,44.2513,44.288,44.1317,44.1869,669731.0
2022-02-22 12:00:00,48.04,48.08,48.02,48.08,386004.0,44.1777,44.2145,44.1593,44.2145,386004.0
2022-02-22 12:10:00,48.07,48.07,47.97,47.98,710896.0,44.2053,44.2053,44.1133,44.1225,710896.0
2022-02-22 12:20:00,47.98,48.02,47.97,48.0,342068.0,44.1225,44.1593,44.1133,44.1409,342068.0
2022-02-22 12:30:00,48.0,48.02,47.96,48.0,714451.0,44.1409,44.1593,44.1041,44.1409,714451.0
2022-02-22 12:40:00,48.0,48.01,47.91,47.93,410387.0,44.1409,44.1501,44.0581,44.0765,410387.0
2022-02-22 12:50:00,47.93,47.96,47.92,47.94,517591.0,44.0765,44.1041,44.0673,44.0857,517591.0
2022-02-22 13:00:00,47.94,47.97,47.89,47.95,938411.0,44.0857,44.1133,44.0397,44.0949,938411.0
2022-02-22 13:10:00,47.96,48.03,47.87,47.88,1356428.0,44.1041,44.1685,44.0214,44.0306,1356428.0
2022-02-22 13:20:00,47.88,47.93,47.87,47.92,742421.0,44.0306,44.0765,44.0214,44.0673,742421.0
2022-02-22 13:30:00,47.92,47.96,47.89,47.9,408813.0,44.0673,44.1041,44.0397,44.0489,408813.0
2022-02-22 13:40:00,47.9,47.93,47.82,47.83,685013.0,44.0489,44.0765,43.9754,43.9846,685013.0
2022-02-22 13:50:00,47.83,47.83,47.78,47.83,502628.0,43.9846,43.9846,43.9386,43.9846,502628.0
2022-02-22 14:00:00,47.82,47.82,47.74,47.74,489738.0,43.9754,43.9754,43.9018,43.9018,489738.0
2022-02-22 14:10:00,47.74,47.83,47.71,47.82,961776.0,43.9018,43.9846,43.8742,43.9754,961776.0
2022-02-22 14:20:00,47.82,47.94,47.73,47.9,2000539.0,43.9754,44.0857,43.8926,44.0489,2000539.0
2022-02-22 14:30:00,47.9,48.08,47.87,48.02,1676474.0,44.0489,44.2145,44.0214,44.1593,1676474.0
2022-02-22 14:40:00,48.02,48.08,47.9,48.08,1295546.0,44.1593,44.2145,44.0489,44.2145,1295546.0
2022-02-22 14:50:00,48.08,48.22,48.08,48.15,1757321.0,44.2145,44.3432,44.2145,44.2788,1757321.0
2022-02-22 15:00:00,48.15,48.27,48.14,48.17,1225651.0,44.2788,44.3892,44.2697,44.2972,1225651.0
2022-02-22 15:10:00,48.17,48.25,48.15,48.19,1246964.0,44.2972,44.3708,44.2788,44.3156,1246964.0
2022-02-22 15:20:00,48.18,48.21,48.09,48.15,1521198.0,44.3064,44.334,44.2237,44.2788,1521198.0
2022-02-22 15:30:00,48.14,48.14,48.07,48.12,1413382.0,44.2697,44.2697,44.2053,44.2513,1413382.0
2022-02-22 15:40:00,48.13,48.14,48.02,48.04,2600992.0,44.2605,44.2697,44.1593,44.1777,2600992.0
2022-02-22 15:50:00,48.04,48.04,47.93,48.04,6519446.0,44.1777,44.1777,44.0765,44.1777,6519446.0
2022-02-23 09:30:00,48.24,48.27,48.14,48.2,1794367.0,44.3616,44.3892,44.2697,44.3248,1794367.0
2022-02-23 09:40:00,48.2,48.22,48.1,48.11,1849201.0,44.3248,44.3432,44.2329,44.2421,1849201.0
2022-02-23 09:50:00,48.1,48.11,47.98,47.98,1232581.0,44.2329,44.2421,44.1225,44.1225,1232581.0
2022-02-23 10:00:00,47.98,47.99,47.87,47.91,1146606.0,44.1225,44.1317,44.0214,44.0581,1146606.0
2022-02-23 10:10:00,47.91,47.94,47.82,47.86,1140401.0,44.0581,44.0857,43.9754,44.0122,1140401.0
2022-02-23 10:20:00,47.86,47.92,47.75,47.79,883110.0,44.0122,44.0673,43.911,43.9478,883110.0
2022-02-23 10:30:00,47.79,47.91,47.75,47.89,816761.0,43.9478,44.0581,43.911,44.0397,816761.0
2022-02-23 10:40:00,47.89,47.89,47.78,47.78,619842.0,44.0397,44.0397,43.9386,43.9386,619842.0
2022-02-23 10:50:00,47.78,47.81,47.72,47.77,1048528.0,43.9386,43.9662,43.8834,43.9294,1048528.0
2022-02-23 11:00:00,47.77,47.79,47.65,47.68,1119751.0,43.9294,43.9478,43.819,43.8466,1119751.0
2022-02-23 11:10:00,47.67,47.71,47.65,47.69,806375.0,43.8374,43.8742,43.819,43.8558,806375.0
2022-02-23 11:20:00,47.69,47.76,47.67,47.73,858805.0,43.8558,43.9202,43.8374,43.8926,858805.0
2022-02-23 11:30:00,47.74,47.83,47.71,47.8,507485.0,43.9018,43.9846,43.8742,43.957,507485.0
2022-02-23 11:40:00,47.81,47.85,47.76,47.83,591891.0,43.9662,44.003,43.9202,43.9846,591891.0
2022-02-23 11:50:00,47.83,47.88,47.81,47.83,555581.0,43.9846,44.0306,43.9662,43.9846,555581.0
2022-02-23 12:00:00,47.83,47.86,47.79,47.85,384009.0,43.9846,44.0122,43.9478,44.003,384009.0
2022-02-23 12:10:00,47.85,47.92,47.82,47.91,609166.0,44.003,44.0673,43.9754,44.0581,609166.0
2022-02-23 12:20:00,47.91,47.94,47.89,47.93,414066.0,44.0581,44.0857,44.0397,44.0765,414066.0
2022-02-23 12:30:00,47.93,47.94,47.85,47.86,353372.0,44.0765,44.0857,44.003,44.0122,353372.0
2022-02-23 12:40:00,47.86,47.9,47.85,47.85,267572.0,44.0122,44.0489,44.003,44.003,267572.0
2022-02-23 12:50:00,47.86,47.86,47.76,47.79,287383.0,44.0122,44.0122,43.9202,43.9478,287383.0
2022-02-23 13:00:00,47.79,47.79,47.71,47.75,268117.0,43.9478,43.9478,43.8742,43.911,268117.0
2022-02-23 13:10:00,47.74,47.75,47.63,47.68,500880.0,43.9018,43.911,43.8007,43.8466,500880.0
2022-02-23 13:20:00,47.68,47.69,47.62,47.63,347199.0,43.8466,43.8558,43.7915,43.8007,347199.0
2022-02-23 13:30:00,47.63,47.69,47.6,47.69,342940.0,43.8007,43.8558,43.7731,43.8558,342940.0
2022-02-23 13:40:00,47.69,47.74,47.66,47.73,900663.0,43.8558,43.9018,43.8282,43.8926,900663.0
2022-02-23 13:50:00,47.73,47.73,47.64,47.68,417866.0,43.8926,43.8926,43.8098,43.8466,417866.0
2022-02-23 14:00:00,47.68,47.71,47.62,47.66,651888.0,43.8466,43.8742,43.7915,43.8282,651888.0
2022-02-23 14:10:00,47.67,47.7,47.61,47.64,384858.0,43.8374,43.865,43.7823,43.8098,384858.0
2022-02-23 14:20:00,47.64,47.65,47.54,47.55,778035.0,43.8098,43.819,43.7179,43.7271,778035.0
2022-02-23 14:30:00,47.56,47.58,47.51,47.54,331387.0,43.7363,43.7547,43.6903,43.7179,331387.0
2022-02-23 14:40:00,47.53,47.56,47.46,47.52,1134351.0,43.7087,43.7363,43.6443,43.6995,1134351.0
2022-02-23 14:50:00,47.52,47.55,47.5,47.51,650980.0,43.6995,43.7271,43.6811,43.6903,650980.0
2022-02-23 15:00:00,47.51,47.53,47.44,47.46,654926.0,43.6903,43.7087,43.6259,43.6443,654926.0
2022-02-23 15:10:00,47.47,47.55,47.44,47.5,1305204.0,43.6535,43.7271,43.6259,43.6811,1305204.0
2022-02-23 15:20:00,47.5,47.57,47.48,47.54,1566387.0,43.6811,43.7455,43.6627,43.7179,1566387.0
2022-02-23 15:30:00,47.53,47.56,47.47,47.47,955780.0,43.7087,43.7363,43.6535,43.6535,955780.0
2022-02-23 15:40:00,47.47,47.5,47.4,47.41,2019965.0,43.6535,43.6811,43.5891,43.5983,2019965.0
2022-02-23 15:50:00,47.41,47.49,47.38,47.47,3510275.0,43.5983,43.6719,43.5708,43.6535,3510275.0
2022-02-24 09:30:00,45.04,45.41,45.01,45.41,5875756.0,41.4189,41.7591,41.3913,41.7591,5875756.0
2022-02-24 09:40:00,45.4,45.4,45.18,45.33,3783806.0,41.7499,41.7499,41.5476,41.6856,3783806.0
2022-02-24 09:50:00,45.34,45.47,45.33,45.42,3179248.0,41.6948,41.8143,41.6856,41.7683,3179248.0
2022-02-24 10:00:00,45.42,45.43,45.18,45.29,3532118.0,41.7683,41.7775,41.5476,41.6488,3532118.0
2022-02-24 10:10:00,45.29,45.41,45.26,45.4,2871329.0,41.6488,41.7591,41.6212,41.7499,2871329.0
2022-02-24 10:20:00,45.4,45.5,45.21,45.25,3359598.0,41.7499,41.8419,41.5752,41.612,3359598.0
2022-02-24 10:30:00,45.25,45.27,45.12,45.19,3600938.0,41.612,41.6304,41.4925,41.5568,3600938.0
2022-02-24 10:40:00,45.18,45.23,45.07,45.19,1939560.0,41.5476,41.5936,41.4465,41.5568,1939560.0
2022-02-24 10:50:00,45.18,45.24,45.11,45.21,1903630.0,41.5476,41.6028,41.4833,41.5752,1903630.0
2022-02-24 11:00:00,45.21,45.34,45.16,45.34,1763292.0,41.5752,41.6948,41.5292,41.6948,1763292.0
2022-02-24 11:10:00,45.34,45.44,45.3,45.44,2366901.0,41.6948,41.7867,41.658,41.7867,2366901.0
2022-02-24 11:20:00,45.44,45.46,45.34,45.36,2493082.0,41.7867,41.8051,41.6948,41.7132,2493082.0
2022-02-24 11:30:00,45.36,45.46,45.32,45.45,1662333.0,41.7132,41.8051,41.6764,41.7959,1662333.0
2022-02-24 11:40:00,45.44,45.45,45.32,45.39,1805443.0,41.7867,41.7959,41.6764,41.7407,1805443.0
2022-02-24 11:50:00,45.39,45.47,45.35,45.46,1677976.0,41.7407,41.8143,41.704,41.8051,1677976.0
2022-02-24 12:00:00,45.46,45.49,45.41,45.41,901273.0,41.8051,41.8327,41.7591,41.7591,901273.0
2022-02-24 12:10:00,45.42,45.43,45.31,45.33,1245436.0,41.7683,41.7775,41.6672,41.6856,1245436.0
2022-02-24 12:20:00,45.34,45.34,45.22,45.3,1737504.0,41.6948,41.6948,41.5844,41.658,1737504.0
2022-02-24 12:30:00,45.29,45.41,45.24,45.41,1475153.0,41.6488,41.7591,41.6028,41.7591,1475153.0
2022-02-24 12:40:00,45.4,45.46,45.37,45.37,1091172.0,41.7499,41.8051,41.7224,41.7224,1091172.0
2022-02-24 12:50:00,45.38,45.42,45.36,45.37,825747.0,41.7315,41.7683,41.7132,41.7224,825747.0
2022-02-24 13:00:00,45.37,45.47,45.31,45.46,1243515.0,41.7224,41.8143,41.6672,41.8051,1243515.0
2022-02-24 13:10:00,45.46,45.54,45.43,45.5,923082.0,41.8051,41.8787,41.7775,41.8419,923082.0
2022-02-24 13:20:00,45.5,45.51,45.4,45.43,1473690.0,41.8419,41.8511,41.7499,41.7775,1473690.0
2022-02-24 13:30:00,45.42,45.63,45.42,45.63,915928.0,41.7683,41.9614,41.7683,41.9614,915928.0
2022-02-24 13:40:00,45.63,45.77,45.53,45.77,1313788.0,41.9614,42.0902,41.8695,42.0902,1313788.0
2022-02-24 13:50:00,45.77,45.83,45.68,45.71,1789858.0,42.0902,42.1454,42.0074,42.035,1789858.0
2022-02-24 14:00:00,45.71,45.81,45.66,45.73,1917215.0,42.035,42.127,41.989,42.0534,1917215.0
2022-02-24 14:10:00,45.73,45.93,45.73,45.86,2099856.0,42.0534,42.2373,42.0534,42.173,2099856.0
2022-02-24 14:20:00,45.86,45.89,45.81,45.89,866438.0,42.173,42.2005,42.127,42.2005,866438.0
2022-02-24 14:30:00,45.89,46.2,45.86,46.2,2535595.0,42.2005,42.4856,42.173,42.4856,2535595.0
2022-02-24 14:40:00,46.2,46.23,46.12,46.22,1811863.0,42.4856,42.5132,42.4121,42.504,1811863.0
2022-02-24 14:50:00,46.23,46.27,46.17,46.2,1901402.0,42.5132,42.55,42.458,42.4856,1901402.0
2022-02-24 15:00:00,46.19,46.33,46.16,46.28,1289391.0,42.4764,42.6052,42.4488,42.5592,1289391.0
2022-02-24 15:10:00,46.28,46.32,46.25,46.3,1974585.0,42.5592,42.596,42.5316,42.5776,1974585.0
2022-02-24 15:20:00,46.3,46.35,46.24,46.27,1732250.0,42.5776,42.6236,42.5224,42.55,1732250.0
2022-02-24 15:30:00,46.26,46.48,46.26,46.47,2242397.0,42.5408,42.7431,42.5408,42.7339,2242397.0
2022-02-24 15:40:00,46.48,46.49,46.33,46.34,2769488.0,42.7431,42.7523,42.6052,42.6144,2769488.0
2022-02-24 15:50:00,46.35,46.52,46.34,46.51,4664339.0,42.6236,42.7799,42.6144,42.7707,4664339.0
2022-02-25 09:30:00,46.69,46.86,46.67,46.72,4068456.0,42.9362,43.0926,42.9178,42.9638,4068456.0
2022-02-25 09:40:00,46.72,46.77,46.61,46.77,2867911.0,42.9638,43.0098,42.8627,43.0098,2867911.0
2022-02-25 09:50:00,46.76,46.8,46.55,46.56,2291213.0,43.0006,43.0374,42.8075,42.8167,2291213.0
2022-02-25 10:00:00,46.55,46.6,46.45,46.59,2614743.0,42.8075,42.8535,42.7155,42.8443,2614743.0
2022-02-25 10:10:00,46.59,46.65,46.53,46.63,1599430.0,42.8443,42.8994,42.7891,42.8811,1599430.0
2022-02-25 10:20:00,46.63,46.75,46.61,46.73,2639998.0,42.8811,42.9914,42.8627,42.973,2639998.0
2022-02-25 10:30:00,46.73,46.77,46.68,46.72,909481.0,42.973,43.0098,42.927,42.9638,909481.0
2022-02-25 10:40:00,46.72,46.89,46.72,46.86,856916.0,42.9638,43.1201,42.9638,43.0926,856916.0
2022-02-25 10:50:00,46.85,46.9,46.8,46.83,1651444.0,43.0834,43.1293,43.0374,43.065,1651444.0
2022-02-25 11:00:00,46.83,46.85,46.75,46.84,1178333.0,43.065,43.0834,42.9914,43.0742,1178333.0
2022-02-25 11:10:00,46.83,46.95,46.82,46.95,1449635.0,43.065,43.1753,43.0558,43.1753,1449635.0
2022-02-25 11:20:00,46.94,46.96,46.88,46.9,513744.0,43.1661,43.1845,43.111,43.1293,513744.0
2022-02-25 11:30:00,46.9,46.9,46.83,46.88,751793.0,43.1293,43.1293,43.065,43.111,751793.0
2022-02-25 11:40:00,46.88,46.94,46.84,46.93,668345.0,43.111,43.1661,43.0742,43.1569,668345.0
2022-02-25 11:50:00,46.93,46.98,46.9,46.98,906678.0,43.1569,43.2029,43.1293,43.2029,906678.0
2022-02-25 12:00:00,46.98,47.01,46.94,46.96,764796.0,43.2029,43.2305,43.1661,43.1845,764796.0
2022-02-25 12:10:00,46.96,46.99,46.92,46.98,414892.0,43.1845,43.2121,43.1477,43.2029,414892.0
2022-02-25 12:20:00,46.98,46.99,46.94,46.97,310641.0,43.2029,43.2121,43.1661,43.1937,310641.0
2022-02-25 12:30:00,46.98,47.01,46.97,47.0,329395.0,43.2029,43.2305,43.1937,43.2213,329395.0
2022-02-25 12:40:00,46.99,47.02,46.96,46.97,736375.0,43.2121,43.2397,43.1845,43.1937,736375.0
2022-02-25 12:50:00,46.96,46.97,46.87,46.91,680167.0,43.1845,43.1937,43.1018,43.1385,680167.0
2022-02-25 13:00:00,46.91,46.95,46.89,46.9,728622.0,43.1385,43.1753,43.1201,43.1293,728622.0
2022-02-25 13:10:00,46.9,46.93,46.84,46.93,734808.0,43.1293,43.1569,43.0742,43.1569,734808.0
2022-02-25 13:20:00,46.93,46.97,46.88,46.97,420342.0,43.1569,43.1937,43.111,43.1937,420342.0
2022-02-25 13:30:00,46.97,47.02,46.94,46.98,265707.0,43.1937,43.2397,43.1661,43.2029,265707.0
2022-02-25 13:40:00,46.99,47.03,46.99,47.01,365460.0,43.2121,43.2489,43.2121,43.2305,365460.0
2022-02-25 13:50:00,47.01,47.03,46.93,46.98,640028.0,43.2305,43.2489,43.1569,43.2029,640028.0
2022-02-25 14:00:00,46.98,47.03,46.94,46.98,672090.0,43.2029,43.2489,43.1661,43.2029,672090.0
2022-02-25 14:10:00,46.99,47.01,46.95,47.0,379343.0,43.2121,43.2305,43.1753,43.2213,379343.0
2022-02-25 14:20:00,47.0,47.08,46.99,47.06,463256.0,43.2213,43.2949,43.2121,43.2765,463256.0
2022-02-25 14:30:00,47.07,47.09,47.02,47.08,896111.0,43.2857,43.3041,43.2397,43.2949,896111.0
2022-02-25 14:40:00,47.07,47.1,47.02,47.05,1137072.0,43.2857,43.3133,43.2397,43.2673,1137072.0
2022-02-25 14:50:00,47.05,47.11,47.01,47.08,656112.0,43.2673,43.3225,43.2305,43.2949,656112.0
2022-02-25 15:00:00,47.07,47.1,47.03,47.09,772864.0,43.2857,43.3133,43.2489,43.3041,772864.0
2022-02-25 15:10:00,47.09,47.16,47.06,47.15,829652.0,43.3041,43.3684,43.2765,43.3592,829652.0
2022-02-25 15:20:00,47.15,47.19,47.12,47.13,1047820.0,43.3592,43.396,43.3317,43.3409,1047820.0
2022-02-25 15:30:00,47.13,47.18,47.13,47.18,1072350.0,43.3409,43.3868,43.3409,43.3868,1072350.0
2022-02-25 15:40:00,47.18,47.24,47.16,47.23,1801637.0,43.3868,43.442,43.3684,43.4328,1801637.0
2022-02-25 15:50:00,47.23,47.4,47.22,47.37,9251349.0,43.4328,43.5891,43.4236,43.5616,9251349.0
2022-02-28 09:30:00,46.25,46.34,46.17,46.29,3207044.0,42.5316,42.6144,42.458,42.5684,3207044.0
2022-02-28 09:40:00,46.28,46.34,46.22,46.27,2086487.0,42.5592,42.6144,42.504,42.55,2086487.0
2022-02-28 09:50:00,46.27,46.37,46.2,46.36,1530383.0,42.55,42.642,42.4856,42.6328,1530383.0
2022-02-28 10:00:00,46.35,46.39,46.23,46.26,1387398.0,42.6236,42.6603,42.5132,42.5408,1387398.0
2022-02-28 10:10:00,46.26,46.27,46.2,46.27,791339.0,42.5408,42.55,42.4856,42.55,791339.0
2022-02-28 10:20:00,46.27,46.38,46.26,46.35,1516449.0,42.55,42.6512,42.5408,42.6236,1516449.0
2022-02-28 10:30:00,46.36,46.54,46.34,46.53,2277710.0,42.6328,42.7983,42.6144,42.7891,2277710.0
2022-02-28 10:40:00,46.53,46.62,46.52,46.53,1884794.0,42.7891,42.8719,42.7799,42.7891,1884794.0
2022-02-28 10:50:00,46.53,46.63,46.49,46.63,2270451.0,42.7891,42.8811,42.7523,42.8811,2270451.0
2022-02-28 11:00:00,46.64,46.65,46.56,46.58,1410349.0,42.8902,42.8994,42.8167,42.8351,1410349.0
2022-02-28 11:10:00,46.58,46.65,46.54,46.62,1652251.0,42.8351,42.8994,42.7983,42.8719,1652251.0
2022-02-28 11:20:00,46.62,46.71,46.59,46.64,1254114.0,42.8719,42.9546,42.8443,42.8902,1254114.0
2022-02-28 11:30:00,46.64,46.71,46.59,46.6,1318024.0,42.8902,42.9546,42.8443,42.8535,1318024.0
2022-02-28 11:40:00,46.61,46.62,46.55,46.56,1317565.0,42.8627,42.8719,42.8075,42.8167,1317565.0
2022-02-28 11:50:00,46.56,46.68,46.54,46.67,584376.0,42.8167,42.927,42.7983,42.9178,584376.0
2022-02-28 12:00:00,46.66,46.69,46.52,46.54,949356.0,42.9086,42.9362,42.7799,42.7983,949356.0
2022-02-28 12:10:00,46.54,46.54,46.45,46.48,1673529.0,42.7983,42.7983,42.7155,42.7431,1673529.0
2022-02-28 12:20:00,46.48,46.49,46.42,46.46,851072.0,42.7431,42.7523,42.6879,42.7247,851072.0
2022-02-28 12:30:00,46.45,46.47,46.29,46.3,2444165.0,42.7155,42.7339,42.5684,42.5776,2444165.0
2022-02-28 12:40:00,46.3,46.33,46.24,46.28,1372553.0,42.5776,42.6052,42.5224,42.5592,1372553.0
2022-02-28 12:50:00,46.29,46.29,46.22,46.29,742867.0,42.5684,42.5684,42.504,42.5684,742867.0
2022-02-28 13:00:00,46.29,46.37,46.28,46.37,1337301.0,42.5684,42.642,42.5592,42.642,1337301.0
2022-02-28 13:10:00,46.36,46.37,46.26,46.27,942308.0,42.6328,42.642,42.5408,42.55,942308.0
2022-02-28 13:20:00,46.27,46.37,46.24,46.34,1150618.0,42.55,42.642,42.5224,42.6144,1150618.0
2022-02-28 13:30:00,46.34,46.43,46.32,46.41,1118177.0,42.6144,42.6971,42.596,42.6787,1118177.0
2022-02-28 13:40:00,46.42,46.44,46.38,46.43,662656.0,42.6879,42.7063,42.6512,42.6971,662656.0
2022-02-28 13:50:00,46.44,46.53,46.44,46.53,2003241.0,42.7063,42.7891,42.7063,42.7891,2003241.0
2022-02-28 14:00:00,46.52,46.53,46.27,46.28,2294800.0,42.7799,42.7891,42.55,42.5592,2294800.0
2022-02-28 14:10:00,46.28,46.36,46.25,46.36,2240715.0,42.5592,42.6328,42.5316,42.6328,2240715.0
2022-02-28 14:20:00,46.36,46.36,46.29,46.32,1431644.0,42.6328,42.6328,42.5684,42.596,1431644.0
2022-02-28 14:30:00,46.32,46.37,46.29,46.36,906587.0,42.596,42.642,42.5684,42.6328,906587.0
2022-02-28 14:40:00,46.36,46.47,46.35,46.46,728515.0,42.6328,42.7339,42.6236,42.7247,728515.0
2022-02-28 14:50:00,46.47,46.56,46.44,46.55,955444.0,42.7339,42.8167,42.7063,42.8075,955444.0
2022-02-28 15:00:00,46.55,46.59,46.49,46.58,1932123.0,42.8075,42.8443,42.7523,42.8351,1932123.0
2022-02-28 15:10:00,46.58,46.68,46.56,46.65,1517359.0,42.8351,42.927,42.8167,42.8994,1517359.0
2022-02-28 15:20:00,46.66,46.85,46.65,46.69,2727217.0,42.9086,43.0834,42.8994,42.9362,2727217.0
2022-02-28 15:30:00,46.7,46.78,46.61,46.63,1895514.0,42.9454,43.019,42.8627,42.8811,1895514.0
2022-02-28 15:40:00,46.63,46.82,46.63,46.77,2817248.0,42.8811,43.0558,42.8811,43.0098,2817248.0
2022-02-28 15:50:00,46.77,46.85,46.71,46.77,8285708.0,43.0098,43.0834,42.9546,43.0098,8285708.0
2022-03-01 09:30:00,46.49,46.72,46.47,46.68,4480020.0,42.7523,42.9638,42.7339,42.927,4480020.0
2022-03-01 09:40:00,46.68,46.76,46.62,46.69,1415208.0,42.927,43.0006,42.8719,42.9362,1415208.0
2022-03-01 09:50:00,46.69,46.77,46.63,46.76,2127731.0,42.9362,43.0098,42.8811,43.0006,2127731.0
2022-03-01 10:00:00,46.76,46.86,46.59,46.59,1393854.0,43.0006,43.0926,42.8443,42.8443,1393854.0
2022-03-01 10:10:00,46.59,46.65,46.47,46.58,2679146.0,42.8443,42.8994,42.7339,42.8351,2679146.0
2022-03-01 10:20:00,46.58,46.66,46.54,46.59,1852141.0,42.8351,42.9086,42.7983,42.8443,1852141.0
2022-03-01 10:30:00,46.6,46.73,46.58,46.61,1467952.0,42.8535,42.973,42.8351,42.8627,1467952.0
2022-03-01 10:40:00,46.61,46.61,46.43,46.5,2090213.0,42.8627,42.8627,42.6971,42.7615,2090213.0
2022-03-01 10:50:00,46.5,46.55,46.47,46.54,1181541.0,42.7615,42.8075,42.7339,42.7983,1181541.0
2022-03-01 11:00:00,46.53,46.55,46.45,46.45,1762658.0,42.7891,42.8075,42.7155,42.7155,1762658.0
2022-03-01 11:10:00,46.46,46.5,46.4,46.41,1758134.0,42.7247,42.7615,42.6695,42.6787,1758134.0
2022-03-01 11:20:00,46.41,46.5,46.39,46.43,1677197.0,42.6787,42.7615,42.6603,42.6971,1677197.0
2022-03-01 11:30:00,46.43,46.44,46.24,46.3,3390038.0,42.6971,42.7063,42.5224,42.5776,3390038.0
2022-03-01 11:40:00,46.3,46.38,46.13,46.19,2475866.0,42.5776,42.6512,42.4213,42.4764,2475866.0
2022-03-01 11:50:00,46.2,46.22,46.05,46.09,2143485.0,42.4856,42.504,42.3477,42.3845,2143485.0
2022-03-01 12:00:00,46.09,46.11,45.97,45.97,1414021.0,42.3845,42.4029,42.2741,42.2741,1414021.0
2022-03-01 12:10:00,45.97,46.1,45.95,46.09,1948182.0,42.2741,42.3937,42.2557,42.3845,1948182.0
2022-03-01 12:20:00,46.09,46.1,45.98,46.03,1144947.0,42.3845,42.3937,42.2833,42.3293,1144947.0
2022-03-01 12:30:00,46.02,46.03,45.97,45.98,762351.0,42.3201,42.3293,42.2741,42.2833,762351.0
2022-03-01 12:40:00,45.98,46.08,45.97,46.07,1316997.0,42.2833,42.3753,42.2741,42.3661,1316997.0
2022-03-01 12:50:00,46.07,46.1,45.95,46.01,1575368.0,42.3661,42.3937,42.2557,42.3109,1575368.0
2022-03-01 13:00:00,46.01,46.04,45.93,45.96,830369.0,42.3109,42.3385,42.2373,42.2649,830369.0
2022-03-01 13:10:00,45.96,45.97,45.9,45.95,1729532.0,42.2649,42.2741,42.2097,42.2557,1729532.0
2022-03-01 13:20:00,45.94,46.0,45.85,45.85,1234879.0,42.2465,42.3017,42.1638,42.1638,1234879.0
2022-03-01 13:30:00,45.85,45.97,45.84,45.96,1510640.0,42.1638,42.2741,42.1546,42.2649,1510640.0
2022-03-01 13:40:00,45.96,45.97,45.89,45.91,492745.0,42.2649,42.2741,42.2005,42.2189,492745.0
2022-03-01 13:50:00,45.91,45.99,45.9,45.96,1392823.0,42.2189,42.2925,42.2097,42.2649,1392823.0
2022-03-01 14:00:00,45.96,45.97,45.9,45.91,943357.0,42.2649,42.2741,42.2097,42.2189,943357.0
2022-03-01 14:10:00,45.91,45.95,45.84,45.94,1287965.0,42.2189,42.2557,42.1546,42.2465,1287965.0
2022-03-01 14:20:00,45.94,45.98,45.91,45.96,1038587.0,42.2465,42.2833,42.2189,42.2649,1038587.0
2022-03-01 14:30:00,45.96,46.06,45.93,46.05,663981.0,42.2649,42.3569,42.2373,42.3477,663981.0
2022-03-01 14:40:00,46.04,46.09,46.01,46.02,1315458.0,42.3385,42.3845,42.3109,42.3201,1315458.0
2022-03-01 14:50:00,46.01,46.02,45.95,45.98,1006848.0,42.3109,42.3201,42.2557,42.2833,1006848.0
2022-03-01 15:00:00,45.98,46.17,45.96,46.16,1206053.0,42.2833,42.458,42.2649,42.4488,1206053.0
2022-03-01 15:10:00,46.16,46.16,46.04,46.05,966780.0,42.4488,42.4488,42.3385,42.3477,966780.0
2022-03-01 15:20:00,46.05,46.06,46.0,46.0,1174591.0,42.3477,42.3569,42.3017,42.3017,1174591.0
2022-03-01 15:30:00,46.0,46.08,45.94,46.07,1396240.0,42.3017,42.3753,42.2465,42.3661,1396240.0
2022-03-01 15:40:00,46.07,46.1,46.0,46.04,2225580.0,42.3661,42.3937,42.3017,42.3385,2225580.0
2022-03-01 15:50:00,46.04,46.16,46.0,46.1,5161845.0,42.3385,42.4488,42.3017,42.3937,5161845.0
2022-03-02 09:30:00,46.15,46.21,45.88,45.91,4024775.0,42.4396,42.4948,42.1913,42.2189,4024775.0
2022-03-02 09:40:00,45.92,46.01,45.9,46.0,2500790.0,42.2281,42.3109,42.2097,42.3017,2500790.0
2022-03-02 09:50:00,46.0,46.03,45.89,45.93,1789035.0,42.3017,42.3293,42.2005,42.2373,1789035.0
2022-03-02 10:00:00,45.94,45.97,45.8,45.82,1858800.0,42.2465,42.2741,42.1178,42.1362,1858800.0
2022-03-02 10:10:00,45.82,45.85,45.78,45.82,1401873.0,42.1362,42.1638,42.0994,42.1362,1401873.0
2022-03-02 10:20:00,45.82,45.97,45.73,45.93,2155914.0,42.1362,42.2741,42.0534,42.2373,2155914.0
2022-03-02 10:30:00,45.92,45.97,45.78,45.82,2523375.0,42.2281,42.2741,42.0994,42.1362,2523375.0
2022-03-02 10:40:00,45.82,45.85,45.71,45.78,1625582.0,42.1362,42.1638,42.035,42.0994,1625582.0
2022-03-02 10:50:00,45.78,45.81,45.7,45.75,1492748.0,42.0994,42.127,42.0258,42.0718,1492748.0
2022-03-02 11:00:00,45.76,46.06,45.72,46.04,4867899.0,42.081,42.3569,42.0442,42.3385,4867899.0
2022-03-02 11:10:00,46.04,46.11,46.0,46.08,2159458.0,42.3385,42.4029,42.3017,42.3753,2159458.0
2022-03-02 11:20:00,46.08,46.2,46.04,46.14,1266715.0,42.3753,42.4856,42.3385,42.4304,1266715.0
2022-03-02 11:30:00,46.15,46.3,46.14,46.19,2586216.0,42.4396,42.5776,42.4304,42.4764,2586216.0
2022-03-02 11:40:00,46.18,46.2,46.09,46.14,1241068.0,42.4672,42.4856,42.3845,42.4304,1241068.0
2022-03-02 11:50:00,46.14,46.24,46.13,46.22,834759.0,42.4304,42.5224,42.4213,42.504,834759.0
2022-03-02 12:00:00,46.21,46.24,46.17,46.21,659643.0,42.4948,42.5224,42.458,42.4948,659643.0
2022-03-02 12:10:00,46.21,46.27,46.16,46.17,1104147.0,42.4948,42.55,42.4488,42.458,1104147.0
2022-03-02 12:20:00,46.16,46.18,46.12,46.17,724494.0,42.4488,42.4672,42.4121,42.458,724494.0
2022-03-02 12:30:00,46.17,46.21,46.16,46.2,1401383.0,42.458,42.4948,42.4488,42.4856,1401383.0
2022-03-02 12:40:00,46.19,46.21,46.16,46.19,1135461.0,42.4764,42.4948,42.4488,42.4764,1135461.0
2022-03-02 12:50:00,46.19,46.23,46.14,46.22,932783.0,42.4764,42.5132,42.4304,42.504,932783.0
2022-03-02 13:00:00,46.22,46.35,46.22,46.33,560826.0,42.504,42.6236,42.504,42.6052,560826.0
2022-03-02 13:10:00,46.34,46.39,46.31,46.32,614343.0,42.6144,42.6603,42.5868,42.596,614343.0
2022-03-02 13:20:00,46.31,46.36,46.28,46.28,381644.0,42.5868,42.6328,42.5592,42.5592,381644.0
2022-03-02 13:30:00,46.29,46.33,46.28,46.32,403498.0,42.5684,42.6052,42.5592,42.596,403498.0
2022-03-02 13:40:00,46.31,46.31,46.21,46.23,530048.0,42.5868,42.5868,42.4948,42.5132,530048.0
2022-03-02 13:50:00,46.23,46.27,46.22,46.24,322458.0,42.5132,42.55,42.504,42.5224,322458.0
2022-03-02 14:00:00,46.25,46.3,46.23,46.29,606009.0,42.5316,42.5776,42.5132,42.5684,606009.0
2022-03-02 14:10:00,46.29,46.3,46.25,46.27,323358.0,42.5684,42.5776,42.5316,42.55,323358.0
2022-03-02 14:20:00,46.27,46.3,46.18,46.22,842740.0,42.55,42.5776,42.4672,42.504,842740.0
2022-03-02 14:30:00,46.21,46.25,46.19,46.23,950186.0,42.4948,42.5316,42.4764,42.5132,950186.0
2022-03-02 14:40:00,46.23,46.26,46.18,46.21,469859.0,42.5132,42.5408,42.4672,42.4948,469859.0
2022-03-02 14:50:00,46.21,46.23,46.15,46.17,837860.0,42.4948,42.5132,42.4396,42.458,837860.0
2022-03-02 15:00:00,46.16,46.23,46.16,46.23,1084294.0,42.4488,42.5132,42.4488,42.5132,1084294.0
2022-03-02 15:10:00,46.22,46.24,46.13,46.16,992629.0,42.504,42.5224,42.4213,42.4488,992629.0
2022-03-02 15:20:00,46.16,46.22,46.14,46.22,1685528.0,42.4488,42.504,42.4304,42.504,1685528.0
2022-03-02 15:30:00,46.22,46.24,46.2,46.2,1237304.0,42.504,42.5224,42.4856,42.4856,1237304.0
2022-03-02 15:40:00,46.2,46.27,46.18,46.25,1173647.0,42.4856,42.55,42.4672,42.5316,1173647.0
2022-03-02 15:50:00,46.26,46.29,46.17,46.17,3272249.0,42.5408,42.5684,42.458,42.458,3272249.0
2022-03-03 09:30:00,46.01,46.1,45.92,45.95,3994802.0,42.3109,42.3937,42.2281,42.2557,3994802.0
2022-03-03 09:40:00,45.95,45.97,45.83,45.83,2042946.0,42.2557,42.2741,42.1454,42.1454,2042946.0
2022-03-03 09:50:00,45.83,45.89,45.81,45.85,1080398.0,42.1454,42.2005,42.127,42.1638,1080398.0
2022-03-03 10:00:00,45.86,45.9,45.78,45.84,1628443.0,42.173,42.2097,42.0994,42.1546,1628443.0
2022-03-03 10:10:00,45.84,45.86,45.8,45.8,781979.0,42.1546,42.173,42.1178,42.1178,781979.0
2022-03-03 10:20:00,45.81,45.81,45.73,45.75,818479.0,42.127,42.127,42.0534,42.0718,818479.0
2022-03-03 10:30:00,45.74,45.79,45.67,45.68,1109492.0,42.0626,42.1086,41.9982,42.0074,1109492.0
2022-03-03 10:40:00,45.68,45.7,45.61,45.67,914130.0,42.0074,42.0258,41.9431,41.9982,914130.0
2022-03-03 10:50:00,45.66,45.67,45.52,45.53,1002664.0,41.989,41.9982,41.8603,41.8695,1002664.0
2022-03-03 11:00:00,45.53,45.58,45.52,45.57,1909961.0,41.8695,41.9155,41.8603,41.9063,1909961.0
2022-03-03 11:10:00,45.56,45.57,45.45,45.54,831219.0,41.8971,41.9063,41.7959,41.8787,831219.0
2022-03-03 11:20:00,45.54,45.67,45.53,45.61,689433.0,41.8787,41.9982,41.8695,41.9431,689433.0
2022-03-03 11:30:00,45.61,45.63,45.56,45.59,944735.0,41.9431,41.9614,41.8971,41.9247,944735.0
2022-03-03 11:40:00,45.59,45.68,45.57,45.61,761026.0,41.9247,42.0074,41.9063,41.9431,761026.0
2022-03-03 11:50:00,45.61,45.69,45.56,45.65,1687469.0,41.9431,42.0166,41.8971,41.9798,1687469.0
2022-03-03 12:00:00,45.65,45.7,45.62,45.7,625052.0,41.9798,42.0258,41.9523,42.0258,625052.0
2022-03-03 12:10:00,45.69,45.73,45.67,45.69,656306.0,42.0166,42.0534,41.9982,42.0166,656306.0
2022-03-03 12:20:00,45.68,45.68,45.6,45.62,1514413.0,42.0074,42.0074,41.9339,41.9523,1514413.0
2022-03-03 12:30:00,45.62,45.88,45.61,45.72,2786711.0,41.9523,42.1913,41.9431,42.0442,2786711.0
2022-03-03 12:40:00,45.72,45.75,45.66,45.73,1079620.0,42.0442,42.0718,41.989,42.0534,1079620.0
2022-03-03 12:50:00,45.72,45.81,45.7,45.8,506334.0,42.0442,42.127,42.0258,42.1178,506334.0
2022-03-03 13:00:00,45.8,45.89,45.78,45.82,901703.0,42.1178,42.2005,42.0994,42.1362,901703.0
2022-03-03 13:10:00,45.82,45.89,45.8,45.86,809249.0,42.1362,42.2005,42.1178,42.173,809249.0
2022-03-03 13:20:00,45.85,45.88,45.79,45.82,818497.0,42.1638,42.1913,42.1086,42.1362,818497.0
2022-03-03 13:30:00,45.82,45.82,45.71,45.73,1068270.0,42.1362,42.1362,42.035,42.0534,1068270.0
2022-03-03 13:40:00,45.73,45.74,45.68,45.72,762559.0,42.0534,42.0626,42.0074,42.0442,762559.0
2022-03-03 13:50:00,45.73,45.75,45.7,45.73,984058.0,42.0534,42.0718,42.0258,42.0534,984058.0
2022-03-03 14:00:00,45.72,45.76,45.69,45.7,1083868.0,42.0442,42.081,42.0166,42.0258,1083868.0
2022-03-03 14:10:00,45.7,45.78,45.68,45.75,624033.0,42.0258,42.0994,42.0074,42.0718,624033.0
2022-03-03 14:20:00,45.74,45.75,45.68,45.7,671616.0,42.0626,42.0718,42.0074,42.0258,671616.0
2022-03-03 14:30:00,45.69,45.69,45.62,45.62,579691.0,42.0166,42.0166,41.9523,41.9523,579691.0
2022-03-03 14:40:00,45.63,45.65,45.56,45.57,1050734.0,41.9614,41.9798,41.8971,41.9063,1050734.0
2022-03-03 14:50:00,45.56,45.57,45.52,45.57,838928.0,41.8971,41.9063,41.8603,41.9063,838928.0
2022-03-03 15:00:00,45.56,45.56,45.48,45.5,947746.0,41.8971,41.8971,41.8235,41.8419,947746.0
2022-03-03 15:10:00,45.49,45.55,45.48,45.52,1951774.0,41.8327,41.8879,41.8235,41.8603,1951774.0
2022-03-03 15:20:00,45.52,45.56,45.46,45.55,4930191.0,41.8603,41.8971,41.8051,41.8879,4930191.0
2022-03-03 15:30:00,45.55,45.57,45.46,45.52,1462582.0,41.8879,41.9063,41.8051,41.8603,1462582.0
2022-03-03 15:40:00,45.51,45.52,45.46,45.5,1384107.0,41.8511,41.8603,41.8051,41.8419,1384107.0
2022-03-03 15:50:00,45.5,45.57,45.47,45.56,2948621.0,41.8419,41.9063,41.8143,41.8971,2948621.0
2022-03-04 09:30:00,44.64,44.91,44.64,44.86,4471691.0,41.051,41.2993,41.051,41.2534,4471691.0
2022-03-04 09:40:00,44.86,44.87,44.61,44.63,3012041.0,41.2534,41.2626,41.0235,41.0418,3012041.0
2022-03-04 09:50:00,44.62,44.71,44.57,44.71,2517064.0,41.0327,41.1154,40.9867,41.1154,2517064.0
2022-03-04 10:00:00,44.7,44.77,44.57,44.59,2124345.0,41.1062,41.1706,40.9867,41.0051,2124345.0
2022-03-04 10:10:00,44.59,44.61,44.49,44.51,990969.0,41.0051,41.0235,40.9131,40.9315,990969.0
2022-03-04 10:20:00,44.52,44.59,44.49,44.58,2231627.0,40.9407,41.0051,40.9131,40.9959,2231627.0
2022-03-04 10:30:00,44.58,44.62,44.47,44.52,2382765.0,40.9959,41.0327,40.8947,40.9407,2382765.0
2022-03-04 10:40:00,44.52,44.54,44.46,44.49,2296959.0,40.9407,40.9591,40.8855,40.9131,2296959.0
2022-03-04 10:50:00,44.48,44.54,44.47,44.49,869467.0,40.9039,40.9591,40.8947,40.9131,869467.0
2022-03-04 11:00:00,44.49,44.53,44.45,44.46,1036235.0,40.9131,40.9499,40.8763,40.8855,1036235.0
2022-03-04 11:10:00,44.46,44.53,44.42,44.52,2463708.0,40.8855,40.9499,40.8487,40.9407,2463708.0
2022-03-04 11:20:00,44.51,44.51,44.45,44.49,1174993.0,40.9315,40.9315,40.8763,40.9131,1174993.0
2022-03-04 11:30:00,44.48,44.53,44.39,44.52,1359811.0,40.9039,40.9499,40.8211,40.9407,1359811.0
2022-03-04 11:40:00,44.52,44.54,44.49,44.53,1073240.0,40.9407,40.9591,40.9131,40.9499,1073240.0
2022-03-04 11:50:00,44.53,44.53,44.48,44.49,789577.0,40.9499,40.9499,40.9039,40.9131,789577.0
2022-03-04 12:00:00,44.48,44.54,44.46,44.51,587947.0,40.9039,40.9591,40.8855,40.9315,587947.0
2022-03-04 12:10:00,44.51,44.69,44.5,44.65,1540779.0,40.9315,41.097,40.9223,41.0602,1540779.0
2022-03-04 12:20:00,44.65,44.65,44.56,44.65,1206882.0,41.0602,41.0602,40.9775,41.0602,1206882.0
2022-03-04 12:30:00,44.64,44.67,44.62,44.66,685880.0,41.051,41.0786,41.0327,41.0694,685880.0
2022-03-04 12:40:00,44.66,44.67,44.59,44.62,712277.0,41.0694,41.0786,41.0051,41.0327,712277.0
2022-03-04 12:50:00,44.62,44.69,44.61,44.66,782818.0,41.0327,41.097,41.0235,41.0694,782818.0
2022-03-04 13:00:00,44.66,44.75,44.66,44.73,663291.0,41.0694,41.1522,41.0694,41.1338,663291.0
2022-03-04 13:10:00,44.73,44.74,44.62,44.63,675743.0,41.1338,41.143,41.0327,41.0418,675743.0
2022-03-04 13:20:00,44.63,44.68,44.61,44.61,1008402.0,41.0418,41.0878,41.0235,41.0235,1008402.0
2022-03-04 13:30:00,44.61,44.65,44.6,44.65,1278189.0,41.0235,41.0602,41.0143,41.0602,1278189.0
2022-03-04 13:40:00,44.64,44.64,44.54,44.55,673918.0,41.051,41.051,40.9591,40.9683,673918.0
2022-03-04 13:50:00,44.55,44.59,44.51,44.51,561207.0,40.9683,41.0051,40.9315,40.9315,561207.0
2022-03-04 14:00:00,44.52,44.54,44.46,44.5,788446.0,40.9407,40.9591,40.8855,40.9223,788446.0
2022-03-04 14:10:00,44.5,44.5,44.46,44.48,771374.0,40.9223,40.9223,40.8855,40.9039,771374.0
2022-03-04 14:20:00,44.49,44.58,44.48,44.55,1253661.0,40.9131,40.9959,40.9039,40.9683,1253661.0
2022-03-04 14:30:00,44.54,44.58,44.52,44.57,844341.0,40.9591,40.9959,40.9407,40.9867,844341.0
2022-03-04 14:40:00,44.56,44.57,44.48,44.5,648932.0,40.9775,40.9867,40.9039,40.9223,648932.0
2022-03-04 14:50:00,44.5,44.53,44.42,44.42,561862.0,40.9223,40.9499,40.8487,40.8487,561862.0
2022-03-04 15:00:00,44.42,44.52,44.41,44.46,754287.0,40.8487,40.9407,40.8395,40.8855,754287.0
2022-03-04 15:10:00,44.46,44.46,44.4,44.4,2071282.0,40.8855,40.8855,40.8303,40.8303,2071282.0
2022-03-04 15:20:00,44.4,44.51,44.37,44.49,1814947.0,40.8303,40.9315,40.8028,40.9131,1814947.0
2022-03-04 15:30:00,44.48,44.5,44.4,44.42,1045219.0,40.9039,40.9223,40.8303,40.8487,1045219.0
2022-03-04 15:40:00,44.43,44.52,44.42,44.47,3060874.0,40.8579,40.9407,40.8487,40.8947,3060874.0
2022-03-04 15:50:00,44.47,44.65,44.46,44.64,8749884.0,40.8947,41.0602,40.8855,41.051,8749884.0
2022-03-07 09:30:00,43.85,44.02,43.84,43.96,4061751.0,40.3246,40.4809,40.3154,40.4257,4061751.0
2022-03-07 09:40:00,43.96,44.0,43.77,43.82,2186353.0,40.4257,40.4625,40.251,40.297,2186353.0
2022-03-07 09:50:00,43.82,43.9,43.75,43.77,2222128.0,40.297,40.3705,40.2326,40.251,2222128.0
2022-03-07 10:00:00,43.76,43.81,43.71,43.77,2006794.0,40.2418,40.2878,40.1958,40.251,2006794.0
2022-03-07 10:10:00,43.77,43.79,43.59,43.6,2086811.0,40.251,40.2694,40.0855,40.0947,2086811.0
2022-03-07 10:20:00,43.6,43.64,43.52,43.56,1496841.0,40.0947,40.1314,40.0211,40.0579,1496841.0
2022-03-07 10:30:00,43.56,43.65,43.54,43.59,1491648.0,40.0579,40.1406,40.0395,40.0855,1491648.0
2022-03-07 10:40:00,43.59,43.63,43.53,43.55,2308246.0,40.0855,40.1222,40.0303,40.0487,2308246.0
2022-03-07 10:50:00,43.55,43.58,43.5,43.55,2344239.0,40.0487,40.0763,40.0027,40.0487,2344239.0
2022-03-07 11:00:00,43.54,43.61,43.49,43.55,2480457.0,40.0395,40.1039,39.9935,40.0487,2480457.0
2022-03-07 11:10:00,43.55,43.62,43.51,43.59,1363834.0,40.0487,40.113,40.0119,40.0855,1363834.0
2022-03-07 11:20:00,43.58,43.6,43.5,43.5,2119064.0,40.0763,40.0947,40.0027,40.0027,2119064.0
2022-03-07 11:30:00,43.5,43.52,43.38,43.38,1492824.0,40.0027,40.0211,39.8923,39.8923,1492824.0
2022-03-07 11:40:00,43.38,43.49,43.34,43.43,1180174.0,39.8923,39.9935,39.8556,39.9383,1180174.0
2022-03-07 11:50:00,43.43,43.46,43.33,43.36,700695.0,39.9383,39.9659,39.8464,39.874,700695.0
2022-03-07 12:00:00,43.36,43.37,43.29,43.33,1763430.0,39.874,39.8831,39.8096,39.8464,1763430.0
2022-03-07 12:10:00,43.33,43.39,43.29,43.31,1098375.0,39.8464,39.9015,39.8096,39.828,1098375.0
2022-03-07 12:20:00,43.31,43.33,43.22,43.27,1566814.0,39.828,39.8464,39.7452,39.7912,1566814.0
2022-03-07 12:30:00,43.27,43.33,43.23,43.3,1365879.0,39.7912,39.8464,39.7544,39.8188,1365879.0
2022-03-07 12:40:00,43.3,43.38,43.3,43.36,1146760.0,39.8188,39.8923,39.8188,39.874,1146760.0
2022-03-07 12:50:00,43.36,43.43,43.26,43.3,1975824.0,39.874,39.9383,39.782,39.8188,1975824.0
2022-03-07 13:00:00,43.29,43.38,43.28,43.32,1015616.0,39.8096,39.8923,39.8004,39.8372,1015616.0
2022-03-07 13:10:00,43.32,43.33,43.2,43.2,1900661.0,39.8372,39.8464,39.7268,39.7268,1900661.0
2022-03-07 13:20:00,43.2,43.24,43.18,43.22,1570875.0,39.7268,39.7636,39.7084,39.7452,1570875.0
2022-03-07 13:30:00,43.22,43.26,43.2,43.25,1335797.0,39.7452,39.782,39.7268,39.7728,1335797.0
2022-03-07 13:40:00,43.25,43.29,43.2,43.23,1247948.0,39.7728,39.8096,39.7268,39.7544,1247948.0
2022-03-07 13:50:00,43.23,43.27,43.15,43.17,1405613.0,39.7544,39.7912,39.6808,39.6992,1405613.0
2022-03-07 14:00:00,43.17,43.21,43.13,43.15,1869563.0,39.6992,39.736,39.6624,39.6808,1869563.0
2022-03-07 14:10:00,43.15,43.25,43.14,43.25,2047382.0,39.6808,39.7728,39.6716,39.7728,2047382.0
2022-03-07 14:20:00,43.24,43.25,43.13,43.15,1130463.0,39.7636,39.7728,39.6624,39.6808,1130463.0
2022-03-07 14:30:00,43.15,43.16,43.1,43.13,1106215.0,39.6808,39.69,39.6349,39.6624,1106215.0
2022-03-07 14:40:00,43.13,43.14,43.05,43.12,938199.0,39.6624,39.6716,39.5889,39.6532,938199.0
2022-03-07 14:50:00,43.11,43.12,43.02,43.03,1182366.0,39.6441,39.6532,39.5613,39.5705,1182366.0
2022-03-07 15:00:00,43.02,43.06,42.95,42.99,1547325.0,39.5613,39.5981,39.4969,39.5337,1547325.0
2022-03-07 15:10:00,42.99,43.01,42.91,42.94,1867515.0,39.5337,39.5521,39.4601,39.4877,1867515.0
2022-03-07 15:20:00,42.94,43.03,42.94,43.01,1736627.0,39.4877,39.5705,39.4877,39.5521,1736627.0
2022-03-07 15:30:00,43.01,43.01,42.93,42.94,1282856.0,39.5521,39.5521,39.4785,39.4877,1282856.0
2022-03-07 15:40:00,42.94,43.05,42.93,42.97,3564440.0,39.4877,39.5889,39.4785,39.5153,3564440.0
2022-03-07 15:50:00,42.97,43.02,42.94,42.96,5505854.0,39.5153,39.5613,39.4877,39.5061,5505854.0
2022-03-08 09:30:00,43.17,43.18,42.87,42.97,4692163.0,39.6992,39.7084,39.4233,39.5153,4692163.0
2022-03-08 09:40:00,42.96,43.09,42.88,42.98,3821663.0,39.5061,39.6257,39.4325,39.5245,3821663.0
2022-03-08 09:50:00,42.98,43.02,42.89,42.91,2549148.0,39.5245,39.5613,39.4417,39.4601,2549148.0
2022-03-08 10:00:00,42.91,42.91,42.74,42.77,2051024.0,39.4601,39.4601,39.3038,39.3314,2051024.0
2022-03-08 10:10:00,42.77,43.04,42.76,43.03,4036190.0,39.3314,39.5797,39.3222,39.5705,4036190.0
2022-03-08 10:20:00,43.03,43.04,42.85,42.85,1562624.0,39.5705,39.5797,39.405,39.405,1562624.0
2022-03-08 10:30:00,42.85,42.91,42.73,42.83,1585088.0,39.405,39.4601,39.2946,39.3866,1585088.0
2022-03-08 10:40:00,42.83,42.95,42.8,42.94,1566322.0,39.3866,39.4969,39.359,39.4877,1566322.0
2022-03-08 10:50:00,42.94,43.02,42.85,43.01,2360415.0,39.4877,39.5613,39.405,39.5521,2360415.0
2022-03-08 11:00:00,43.01,43.05,42.96,43.02,1808479.0,39.5521,39.5889,39.5061,39.5613,1808479.0
2022-03-08 11:10:00,43.03,43.04,42.97,43.02,1919435.0,39.5705,39.5797,39.5153,39.5613,1919435.0
2022-03-08 11:20:00,43.03,43.04,42.88,42.92,2038634.0,39.5705,39.5797,39.4325,39.4693,2038634.0
2022-03-08 11:30:00,42.93,42.94,42.81,42.88,2760396.0,39.4785,39.4877,39.3682,39.4325,2760396.0
2022-03-08 11:40:00,42.88,43.03,42.86,43.02,1182434.0,39.4325,39.5705,39.4142,39.5613,1182434.0
2022-03-08 11:50:00,43.02,43.1,43.0,43.02,2034234.0,39.5613,39.6349,39.5429,39.5613,2034234.0
2022-03-08 12:00:00,43.02,43.22,43.0,43.21,1958297.0,39.5613,39.7452,39.5429,39.736,1958297.0
2022-03-08 12:10:00,43.21,43.47,43.19,43.43,3005722.0,39.736,39.9751,39.7176,39.9383,3005722.0
2022-03-08 12:20:00,43.42,43.49,43.3,43.42,2783146.0,39.9291,39.9935,39.8188,39.9291,2783146.0
2022-03-08 12:30:00,43.42,43.48,43.35,43.45,1989909.0,39.9291,39.9843,39.8648,39.9567,1989909.0
2022-03-08 12:40:00,43.45,43.5,43.38,43.46,1340307.0,39.9567,40.0027,39.8923,39.9659,1340307.0
2022-03-08 12:50:00,43.46,43.51,43.36,43.5,1558893.0,39.9659,40.0119,39.874,40.0027,1558893.0
2022-03-08 13:00:00,43.51,43.61,43.5,43.6,1077530.0,40.0119,40.1039,40.0027,40.0947,1077530.0
2022-03-08 13:10:00,43.61,43.63,43.55,43.59,2091500.0,40.1039,40.1222,40.0487,40.0855,2091500.0
2022-03-08 13:20:00,43.59,43.6,43.37,43.38,1353920.0,40.0855,40.0947,39.8831,39.8923,1353920.0
2022-03-08 13:30:00,43.39,43.39,43.24,43.26,2224201.0,39.9015,39.9015,39.7636,39.782,2224201.0
2022-03-08 13:40:00,43.26,43.3,43.18,43.2,2305020.0,39.782,39.8188,39.7084,39.7268,2305020.0
2022-03-08 13:50:00,43.2,43.23,43.15,43.15,1511301.0,39.7268,39.7544,39.6808,39.6808,1511301.0
2022-03-08 14:00:00,43.15,43.19,43.02,43.15,2555380.0,39.6808,39.7176,39.5613,39.6808,2555380.0
2022-03-08 14:10:00,43.14,43.18,43.06,43.14,712802.0,39.6716,39.7084,39.5981,39.6716,712802.0
2022-03-08 14:20:00,43.15,43.25,43.06,43.24,1055275.0,39.6808,39.7728,39.5981,39.7636,1055275.0
2022-03-08 14:30:00,43.23,43.29,43.16,43.25,942903.0,39.7544,39.8096,39.69,39.7728,942903.0
2022-03-08 14:40:00,43.26,43.33,43.21,43.32,1455477.0,39.782,39.8464,39.736,39.8372,1455477.0
2022-03-08 14:50:00,43.32,43.34,43.2,43.24,844389.0,39.8372,39.8556,39.7268,39.7636,844389.0
2022-03-08 15:00:00,43.24,43.38,43.24,43.34,1600808.0,39.7636,39.8923,39.7636,39.8556,1600808.0
2022-03-08 15:10:00,43.34,43.35,43.23,43.26,813845.0,39.8556,39.8648,39.7544,39.782,813845.0
2022-03-08 15:20:00,43.26,43.27,43.16,43.17,1379815.0,39.782,39.7912,39.69,39.6992,1379815.0
2022-03-08 15:30:00,43.17,43.18,43.08,43.17,1918998.0,39.6992,39.7084,39.6165,39.6992,1918998.0
2022-03-08 15:40:00,43.17,43.2,43.09,43.11,2980417.0,39.6992,39.7268,39.6257,39.6441,2980417.0
2022-03-08 15:50:00,43.11,43.21,43.09,43.12,4486381.0,39.6441,39.736,39.6257,39.6532,4486381.0
2022-03-09 09:30:00,43.77,43.83,43.61,43.76,2366727.0,40.251,40.3062,40.1039,40.2418,2366727.0
2022-03-09 09:40:00,43.77,43.87,43.76,43.82,1232818.0,40.251,40.3429,40.2418,40.297,1232818.0
2022-03-09 09:50:00,43.82,43.85,43.71,43.8,3325440.0,40.297,40.3246,40.1958,40.2786,3325440.0
2022-03-09 10:00:00,43.81,43.98,43.81,43.95,1559467.0,40.2878,40.4441,40.2878,40.4165,1559467.0
2022-03-09 10:10:00,43.96,44.04,43.94,43.99,2680305.0,40.4257,40.4993,40.4073,40.4533,2680305.0
2022-03-09 10:20:00,43.99,44.03,43.95,44.0,810563.0,40.4533,40.4901,40.4165,40.4625,810563.0
2022-03-09 10:30:00,44.01,44.11,43.96,44.1,1283224.0,40.4717,40.5637,40.4257,40.5545,1283224.0
2022-03-09 10:40:00,44.1,44.12,43.99,44.04,1313668.0,40.5545,40.5728,40.4533,40.4993,1313668.0
2022-03-09 10:50:00,44.03,44.13,44.02,44.1,658803.0,40.4901,40.582,40.4809,40.5545,658803.0
2022-03-09 11:00:00,44.1,44.12,44.03,44.09,585077.0,40.5545,40.5728,40.4901,40.5453,585077.0
2022-03-09 11:10:00,44.09,44.09,43.98,44.06,690875.0,40.5453,40.5453,40.4441,40.5177,690875.0
2022-03-09 11:20:00,44.06,44.13,44.06,44.13,936679.0,40.5177,40.582,40.5177,40.582,936679.0
2022-03-09 11:30:00,44.12,44.25,44.09,44.23,1900685.0,40.5728,40.6924,40.5453,40.674,1900685.0
2022-03-09 11:40:00,44.22,44.27,44.2,44.26,1599342.0,40.6648,40.7108,40.6464,40.7016,1599342.0
2022-03-09 11:50:00,44.26,44.27,44.2,44.24,1033620.0,40.7016,40.7108,40.6464,40.6832,1033620.0
2022-03-09 12:00:00,44.24,44.27,44.19,44.21,979578.0,40.6832,40.7108,40.6372,40.6556,979578.0
2022-03-09 12:10:00,44.21,44.25,44.2,44.22,830229.0,40.6556,40.6924,40.6464,40.6648,830229.0
2022-03-09 12:20:00,44.22,44.24,44.16,44.21,2237600.0,40.6648,40.6832,40.6096,40.6556,2237600.0
2022-03-09 12:30:00,44.21,44.34,44.2,44.32,1394549.0,40.6556,40.7752,40.6464,40.7568,1394549.0
2022-03-09 12:40:00,44.32,44.34,44.28,44.3,1887818.0,40.7568,40.7752,40.72,40.7384,1887818.0
2022-03-09 12:50:00,44.3,44.32,44.25,44.27,604314.0,40.7384,40.7568,40.6924,40.7108,604314.0
2022-03-09 13:00:00,44.27,44.27,44.18,44.22,1072255.0,40.7108,40.7108,40.628,40.6648,1072255.0
2022-03-09 13:10:00,44.22,44.27,44.22,44.23,612752.0,40.6648,40.7108,40.6648,40.674,612752.0
2022-03-09 13:20:00,44.23,44.3,44.23,44.29,331946.0,40.674,40.7384,40.674,40.7292,331946.0
2022-03-09 13:30:00,44.29,44.31,44.22,44.24,856578.0,40.7292,40.7476,40.6648,40.6832,856578.0
2022-03-09 13:40:00,44.25,44.26,44.14,44.16,835944.0,40.6924,40.7016,40.5912,40.6096,835944.0
2022-03-09 13:50:00,44.16,44.22,44.14,44.19,879557.0,40.6096,40.6648,40.5912,40.6372,879557.0
2022-03-09 14:00:00,44.19,44.26,44.19,44.23,501755.0,40.6372,40.7016,40.6372,40.674,501755.0
2022-03-09 14:10:00,44.23,44.23,44.18,44.22,1087906.0,40.674,40.674,40.628,40.6648,1087906.0
2022-03-09 14:20:00,44.22,44.23,44.19,44.22,509947.0,40.6648,40.674,40.6372,40.6648,509947.0
2022-03-09 14:30:00,44.22,44.27,44.21,44.25,511218.0,40.6648,40.7108,40.6556,40.6924,511218.0
2022-03-09 14:40:00,44.26,44.28,44.22,44.25,1158523.0,40.7016,40.72,40.6648,40.6924,1158523.0
2022-03-09 14:50:00,44.25,44.33,44.25,44.3,587410.0,40.6924,40.766,40.6924,40.7384,587410.0
2022-03-09 15:00:00,44.3,44.38,44.3,44.38,835321.0,40.7384,40.8119,40.7384,40.8119,835321.0
2022-03-09 15:10:00,44.38,44.41,44.36,44.39,1213609.0,40.8119,40.8395,40.7936,40.8211,1213609.0
2022-03-09 15:20:00,44.39,44.4,44.36,44.39,1100536.0,40.8211,40.8303,40.7936,40.8211,1100536.0
2022-03-09 15:30:00,44.39,44.42,44.36,44.36,1208134.0,40.8211,40.8487,40.7936,40.7936,1208134.0
2022-03-09 15:40:00,44.37,44.4,44.32,44.34,3280942.0,40.8028,40.8303,40.7568,40.7752,3280942.0
2022-03-09 15:50:00,44.35,44.37,44.28,44.34,4074544.0,40.7844,40.8028,40.72,40.7752,4074544.0
2022-03-10 09:30:00,43.62,43.64,43.39,43.39,3508382.0,40.113,40.1314,39.9015,39.9015,3508382.0
2022-03-10 09:40:00,43.39,43.49,43.39,43.45,1441085.0,39.9015,39.9935,39.9015,39.9567,1441085.0
2022-03-10 09:50:00,43.45,43.64,43.37,43.63,1793485.0,39.9567,40.1314,39.8831,40.1222,1793485.0
2022-03-10 10:00:00,43.63,43.64,43.45,43.53,1674974.0,40.1222,40.1314,39.9567,40.0303,1674974.0
2022-03-10 10:10:00,43.53,43.69,43.48,43.68,1845337.0,40.0303,40.1774,39.9843,40.1682,1845337.0
2022-03-10 10:20:00,43.68,43.68,43.51,43.52,1333438.0,40.1682,40.1682,40.0119,40.0211,1333438.0
2022-03-10 10:30:00,43.51,43.54,43.4,43.46,980546.0,40.0119,40.0395,39.9107,39.9659,980546.0
2022-03-10 10:40:00,43.45,43.52,43.42,43.51,843360.0,39.9567,40.0211,39.9291,40.0119,843360.0
2022-03-10 10:50:00,43.51,43.51,43.38,43.41,1340637.0,40.0119,40.0119,39.8923,39.9199,1340637.0
2022-03-10 11:00:00,43.41,43.41,43.27,43.34,1091340.0,39.9199,39.9199,39.7912,39.8556,1091340.0
2022-03-10 11:10:00,43.33,43.35,43.27,43.33,836513.0,39.8464,39.8648,39.7912,39.8464,836513.0
2022-03-10 11:20:00,43.33,43.35,43.25,43.32,910824.0,39.8464,39.8648,39.7728,39.8372,910824.0
2022-03-10 11:30:00,43.32,43.33,43.25,43.29,1089477.0,39.8372,39.8464,39.7728,39.8096,1089477.0
2022-03-10 11:40:00,43.29,43.36,43.26,43.35,1927338.0,39.8096,39.874,39.782,39.8648,1927338.0
2022-03-10 11:50:00,43.35,43.45,43.34,43.44,1864296.0,39.8648,39.9567,39.8556,39.9475,1864296.0
2022-03-10 12:00:00,43.43,43.45,43.35,43.37,1328200.0,39.9383,39.9567,39.8648,39.8831,1328200.0
2022-03-10 12:10:00,43.37,43.39,43.33,43.34,1889071.0,39.8831,39.9015,39.8464,39.8556,1889071.0
2022-03-10 12:20:00,43.34,43.43,43.33,43.39,1788874.0,39.8556,39.9383,39.8464,39.9015,1788874.0
2022-03-10 12:30:00,43.39,43.4,43.31,43.32,723562.0,39.9015,39.9107,39.828,39.8372,723562.0
2022-03-10 12:40:00,43.31,43.32,43.29,43.3,657040.0,39.828,39.8372,39.8096,39.8188,657040.0
2022-03-10 12:50:00,43.3,43.31,43.23,43.25,1025919.0,39.8188,39.828,39.7544,39.7728,1025919.0
2022-03-10 13:00:00,43.26,43.28,43.2,43.23,522549.0,39.782,39.8004,39.7268,39.7544,522549.0
2022-03-10 13:10:00,43.23,43.32,43.23,43.3,564127.0,39.7544,39.8372,39.7544,39.8188,564127.0
2022-03-10 13:20:00,43.3,43.34,43.28,43.34,559750.0,39.8188,39.8556,39.8004,39.8556,559750.0
2022-03-10 13:30:00,43.33,43.41,43.32,43.39,1696129.0,39.8464,39.9199,39.8372,39.9015,1696129.0
2022-03-10 13:40:00,43.39,43.45,43.36,43.44,1214148.0,39.9015,39.9567,39.874,39.9475,1214148.0
2022-03-10 13:50:00,43.44,43.44,43.39,43.4,452243.0,39.9475,39.9475,39.9015,39.9107,452243.0
2022-03-10 14:00:00,43.4,43.53,43.38,43.44,1319641.0,39.9107,40.0303,39.8923,39.9475,1319641.0
2022-03-10 14:10:00,43.44,43.52,43.43,43.49,953605.0,39.9475,40.0211,39.9383,39.9935,953605.0
2022-03-10 14:20:00,43.49,43.53,43.45,43.51,275604.0,39.9935,40.0303,39.9567,40.0119,275604.0
2022-03-10 14:30:00,43.51,43.54,43.47,43.48,372047.0,40.0119,40.0395,39.9751,39.9843,372047.0
2022-03-10 14:40:00,43.49,43.56,43.45,43.55,1302317.0,39.9935,40.0579,39.9567,40.0487,1302317.0
2022-03-10 14:50:00,43.55,43.57,43.51,43.54,1258997.0,40.0487,40.0671,40.0119,40.0395,1258997.0
2022-03-10 15:00:00,43.54,43.55,43.44,43.48,864546.0,40.0395,40.0487,39.9475,39.9843,864546.0
2022-03-10 15:10:00,43.48,43.53,43.46,43.51,1096457.0,39.9843,40.0303,39.9659,40.0119,1096457.0
2022-03-10 15:20:00,43.51,43.53,43.45,43.51,911117.0,40.0119,40.0303,39.9567,40.0119,911117.0
2022-03-10 15:30:00,43.51,43.52,43.46,43.48,1119772.0,40.0119,40.0211,39.9659,39.9843,1119772.0
2022-03-10 15:40:00,43.48,43.52,43.45,43.47,1742901.0,39.9843,40.0211,39.9567,39.9751,1742901.0
2022-03-10 15:50:00,43.47,43.53,43.47,43.5,3027857.0,39.9751,40.0303,39.9751,40.0027,3027857.0
2022-03-11 09:30:00,43.73,43.78,43.46,43.47,2612788.0,40.2142,40.2602,39.9659,39.9751,2612788.0
2022-03-11 09:40:00,43.47,43.52,43.41,43.44,1796641.0,39.9751,40.0211,39.9199,39.9475,1796641.0
2022-03-11 09:50:00,43.44,43.48,43.28,43.35,1822311.0,39.9475,39.9843,39.8004,39.8648,1822311.0
2022-03-11 10:00:00,43.34,43.36,43.14,43.15,2281128.0,39.8556,39.874,39.6716,39.6808,2281128.0
2022-03-11 10:10:00,43.15,43.23,43.14,43.14,1522972.0,39.6808,39.7544,39.6716,39.6716,1522972.0
2022-03-11 10:20:00,43.14,43.21,43.08,43.16,1692598.0,39.6716,39.736,39.6165,39.69,1692598.0
2022-03-11 10:30:00,43.16,43.18,43.1,43.12,1618652.0,39.69,39.7084,39.6349,39.6532,1618652.0
2022-03-11 10:40:00,43.13,43.18,43.1,43.12,2873652.0,39.6624,39.7084,39.6349,39.6532,2873652.0
2022-03-11 10:50:00,43.12,43.17,43.09,43.14,2012021.0,39.6532,39.6992,39.6257,39.6716,2012021.0
2022-03-11 11:00:00,43.14,43.16,43.01,43.05,1488925.0,39.6716,39.69,39.5521,39.5889,1488925.0
2022-03-11 11:10:00,43.05,43.08,42.98,43.02,1203820.0,39.5889,39.6165,39.5245,39.5613,1203820.0
2022-03-11 11:20:00,43.02,43.05,42.92,42.94,973900.0,39.5613,39.5889,39.4693,39.4877,973900.0
2022-03-11 11:30:00,42.93,42.94,42.86,42.93,1051272.0,39.4785,39.4877,39.4142,39.4785,1051272.0
2022-03-11 11:40:00,42.93,42.94,42.83,42.89,3973157.0,39.4785,39.4877,39.3866,39.4417,3973157.0
2022-03-11 11:50:00,42.89,42.91,42.8,42.88,1617332.0,39.4417,39.4601,39.359,39.4325,1617332.0
2022-03-11 12:00:00,42.88,42.9,42.81,42.82,1246095.0,39.4325,39.4509,39.3682,39.3774,1246095.0
2022-03-11 12:10:00,42.82,42.96,42.81,42.95,1179704.0,39.3774,39.5061,39.3682,39.4969,1179704.0
2022-03-11 12:20:00,42.95,42.97,42.83,42.84,919019.0,39.4969,39.5153,39.3866,39.3958,919019.0
2022-03-11 12:30:00,42.84,42.87,42.79,42.8,1416993.0,39.3958,39.4233,39.3498,39.359,1416993.0
2022-03-11 12:40:00,42.8,42.83,42.79,42.82,2182692.0,39.359,39.3866,39.3498,39.3774,2182692.0
2022-03-11 12:50:00,42.82,42.85,42.81,42.83,1205973.0,39.3774,39.405,39.3682,39.3866,1205973.0
2022-03-11 13:00:00,42.84,42.9,42.81,42.84,922347.0,39.3958,39.4509,39.3682,39.3958,922347.0
2022-03-11 13:10:00,42.84,42.88,42.83,42.87,840728.0,39.3958,39.4325,39.3866,39.4233,840728.0
2022-03-11 13:20:00,42.87,42.91,42.86,42.88,652710.0,39.4233,39.4601,39.4142,39.4325,652710.0
2022-03-11 13:30:00,42.88,42.92,42.86,42.89,2024435.0,39.4325,39.4693,39.4142,39.4417,2024435.0
2022-03-11 13:40:00,42.89,42.91,42.88,42.91,971723.0,39.4417,39.4601,39.4325,39.4601,971723.0
2022-03-11 13:50:00,42.91,42.92,42.77,42.79,1458428.0,39.4601,39.4693,39.3314,39.3498,1458428.0
2022-03-11 14:00:00,42.78,42.81,42.76,42.8,1164512.0,39.3406,39.3682,39.3222,39.359,1164512.0
2022-03-11 14:10:00,42.8,42.82,42.76,42.76,1135320.0,39.359,39.3774,39.3222,39.3222,1135320.0
2022-03-11 14:20:00,42.76,42.85,42.74,42.84,1460156.0,39.3222,39.405,39.3038,39.3958,1460156.0
2022-03-11 14:30:00,42.85,42.85,42.79,42.81,1201879.0,39.405,39.405,39.3498,39.3682,1201879.0
2022-03-11 14:40:00,42.81,42.81,42.74,42.76,598959.0,39.3682,39.3682,39.3038,39.3222,598959.0
2022-03-11 14:50:00,42.75,42.76,42.67,42.7,1134412.0,39.313,39.3222,39.2394,39.267,1134412.0
2022-03-11 15:00:00,42.7,42.71,42.65,42.68,1053594.0,39.267,39.2762,39.221,39.2486,1053594.0
2022-03-11 15:10:00,42.67,42.69,42.64,42.66,1452426.0,39.2394,39.2578,39.2118,39.2302,1452426.0
2022-03-11 15:20:00,42.66,42.68,42.61,42.64,1048412.0,39.2302,39.2486,39.1843,39.2118,1048412.0
2022-03-11 15:30:00,42.64,42.64,42.57,42.6,2280547.0,39.2118,39.2118,39.1475,39.1751,2280547.0
2022-03-11 15:40:00,42.59,42.62,42.56,42.59,1614337.0,39.1659,39.1934,39.1383,39.1659,1614337.0
2022-03-11 15:50:00,42.59,42.63,42.56,42.57,4706635.0,39.1659,39.2026,39.1383,39.1475,4706635.0
2022-03-14 09:30:00,42.07,42.15,41.85,42.0,3682964.0,38.6877,38.7612,38.4854,38.6233,3682964.0
2022-03-14 09:40:00,42.0,42.19,41.89,42.12,3841828.0,38.6233,38.798,38.5221,38.7336,3841828.0
2022-03-14 09:50:00,42.13,42.19,42.0,42.09,3422672.0,38.7428,38.798,38.6233,38.7061,3422672.0
2022-03-14 10:00:00,42.08,42.17,42.01,42.14,2117652.0,38.6969,38.7796,38.6325,38.752,2117652.0
2022-03-14 10:10:00,42.13,42.28,42.1,42.25,2950593.0,38.7428,38.8808,38.7153,38.8532,2950593.0
2022-03-14 10:20:00,42.25,42.37,42.23,42.28,1553685.0,38.8532,38.9635,38.8348,38.8808,1553685.0
2022-03-14 10:30:00,42.29,42.29,42.14,42.18,1367141.0,38.89,38.89,38.752,38.7888,1367141.0
2022-03-14 10:40:00,42.18,42.24,42.12,42.17,1553347.0,38.7888,38.844,38.7336,38.7796,1553347.0
2022-03-14 10:50:00,42.16,42.28,42.15,42.2,3391144.0,38.7704,38.8808,38.7612,38.8072,3391144.0
2022-03-14 11:00:00,42.2,42.22,42.15,42.17,1943381.0,38.8072,38.8256,38.7612,38.7796,1943381.0
2022-03-14 11:10:00,42.18,42.18,42.12,42.13,2233114.0,38.7888,38.7888,38.7336,38.7428,2233114.0
2022-03-14 11:20:00,42.13,42.13,42.05,42.07,1287428.0,38.7428,38.7428,38.6693,38.6877,1287428.0
2022-03-14 11:30:00,42.07,42.12,42.03,42.05,1105746.0,38.6877,38.7336,38.6509,38.6693,1105746.0
2022-03-14 11:40:00,42.05,42.06,41.93,41.94,1505451.0,38.6693,38.6785,38.5589,38.5681,1505451.0
2022-03-14 11:50:00,41.94,41.95,41.8,41.81,7113666.0,38.5681,38.5773,38.4394,38.4486,7113666.0
2022-03-14 12:00:00,41.82,41.83,41.76,41.77,3469765.0,38.4578,38.467,38.4026,38.4118,3469765.0
2022-03-14 12:10:00,41.77,41.86,41.76,41.84,1429201.0,38.4118,38.4945,38.4026,38.4762,1429201.0
2022-03-14 12:20:00,41.84,41.93,41.81,41.93,1798084.0,38.4762,38.5589,38.4486,38.5589,1798084.0
2022-03-14 12:30:00,41.93,41.97,41.9,41.9,2389007.0,38.5589,38.5957,38.5313,38.5313,2389007.0
2022-03-14 12:40:00,41.9,41.94,41.77,41.8,1983549.0,38.5313,38.5681,38.4118,38.4394,1983549.0
2022-03-14 12:50:00,41.8,41.83,41.71,41.72,1093692.0,38.4394,38.467,38.3566,38.3658,1093692.0
2022-03-14 13:00:00,41.72,41.73,41.65,41.65,985134.0,38.3658,38.375,38.3014,38.3014,985134.0
2022-03-14 13:10:00,41.65,41.71,41.65,41.71,1019658.0,38.3014,38.3566,38.3014,38.3566,1019658.0
2022-03-14 13:20:00,41.71,41.72,41.62,41.63,1071814.0,38.3566,38.3658,38.2738,38.283,1071814.0
2022-03-14 13:30:00,41.64,41.66,41.56,41.57,1946638.0,38.2922,38.3106,38.2187,38.2279,1946638.0
2022-03-14 13:40:00,41.58,41.6,41.5,41.52,1484091.0,38.2371,38.2555,38.1635,38.1819,1484091.0
2022-03-14 13:50:00,41.52,41.65,41.51,41.59,2756365.0,38.1819,38.3014,38.1727,38.2463,2756365.0
2022-03-14 14:00:00,41.59,41.61,41.56,41.57,913111.0,38.2463,38.2646,38.2187,38.2279,913111.0
2022-03-14 14:10:00,41.57,41.59,41.48,41.5,1151110.0,38.2279,38.2463,38.1451,38.1635,1151110.0
2022-03-14 14:20:00,41.5,41.53,41.46,41.47,1329906.0,38.1635,38.1911,38.1267,38.1359,1329906.0
2022-03-14 14:30:00,41.47,41.54,41.46,41.52,579543.0,38.1359,38.2003,38.1267,38.1819,579543.0
2022-03-14 14:40:00,41.52,41.53,41.44,41.44,650888.0,38.1819,38.1911,38.1083,38.1083,650888.0
2022-03-14 14:50:00,41.45,41.48,41.42,41.46,838483.0,38.1175,38.1451,38.0899,38.1267,838483.0
2022-03-14 15:00:00,41.46,41.56,41.45,41.49,1579444.0,38.1267,38.2187,38.1175,38.1543,1579444.0
2022-03-14 15:10:00,41.48,41.57,41.47,41.52,1172621.0,38.1451,38.2279,38.1359,38.1819,1172621.0
2022-03-14 15:20:00,41.51,41.56,41.5,41.52,1251060.0,38.1727,38.2187,38.1635,38.1819,1251060.0
2022-03-14 15:30:00,41.51,41.52,41.42,41.46,1351267.0,38.1727,38.1819,38.0899,38.1267,1351267.0
2022-03-14 15:40:00,41.46,41.56,41.44,41.52,3094957.0,38.1267,38.2187,38.1083,38.1819,3094957.0
2022-03-14 15:50:00,41.52,41.58,41.49,41.54,6063954.0,38.1819,38.2371,38.1543,38.2003,6063954.0
2022-03-15 09:30:00,40.96,41.16,40.93,41.01,7726095.0,37.6669,37.8508,37.6393,37.7129,7726095.0
2022-03-15 09:40:00,41.01,41.04,40.8,40.89,3345521.0,37.7129,37.7405,37.5198,37.6025,3345521.0
2022-03-15 09:50:00,40.89,41.04,40.86,40.98,2081622.0,37.6025,37.7405,37.5749,37.6853,2081622.0
2022-03-15 10:00:00,40.98,41.06,40.91,41.0,1556400.0,37.6853,37.7589,37.6209,37.7037,1556400.0
2022-03-15 10:10:00,41.0,41.2,40.98,41.18,1671707.0,37.7037,37.8876,37.6853,37.8692,1671707.0
2022-03-15 10:20:00,41.18,41.42,41.14,41.41,2687422.0,37.8692,38.0899,37.8324,38.0807,2687422.0
2022-03-15 10:30:00,41.41,41.57,41.38,41.54,4033076.0,38.0807,38.2279,38.0531,38.2003,4033076.0
2022-03-15 10:40:00,41.54,41.61,41.52,41.59,2872938.0,38.2003,38.2646,38.1819,38.2463,2872938.0
2022-03-15 10:50:00,41.59,41.6,41.41,41.45,1935554.0,38.2463,38.2555,38.0807,38.1175,1935554.0
2022-03-15 11:00:00,41.45,41.49,41.39,41.43,1738554.0,38.1175,38.1543,38.0623,38.0991,1738554.0
2022-03-15 11:10:00,41.43,41.5,41.39,41.49,1476444.0,38.0991,38.1635,38.0623,38.1543,1476444.0
2022-03-15 11:20:00,41.49,41.51,41.4,41.47,2093303.0,38.1543,38.1727,38.0715,38.1359,2093303.0
2022-03-15 11:30:00,41.48,41.53,41.44,41.45,1841843.0,38.1451,38.1911,38.1083,38.1175,1841843.0
2022-03-15 11:40:00,41.46,41.49,41.41,41.48,1154941.0,38.1267,38.1543,38.0807,38.1451,1154941.0
2022-03-15 11:50:00,41.48,41.52,41.26,41.36,2744426.0,38.1451,38.1819,37.9428,38.0347,2744426.0
2022-03-15 12:00:00,41.36,41.48,41.3,41.43,1786681.0,38.0347,38.1451,37.9796,38.0991,1786681.0
2022-03-15 12:10:00,41.43,41.46,41.38,41.45,1165157.0,38.0991,38.1267,38.0531,38.1175,1165157.0
2022-03-15 12:20:00,41.45,41.51,41.41,41.49,1773288.0,38.1175,38.1727,38.0807,38.1543,1773288.0
2022-03-15 12:30:00,41.48,41.52,41.44,41.48,973339.0,38.1451,38.1819,38.1083,38.1451,973339.0
2022-03-15 12:40:00,41.48,41.49,41.36,41.38,967273.0,38.1451,38.1543,38.0347,38.0531,967273.0
2022-03-15 12:50:00,41.37,41.42,41.32,41.42,1332433.0,38.0439,38.0899,37.998,38.0899,1332433.0
2022-03-15 13:00:00,41.41,41.45,41.36,41.4,2023044.0,38.0807,38.1175,38.0347,38.0715,2023044.0
2022-03-15 13:10:00,41.39,41.4,41.34,41.37,904678.0,38.0623,38.0715,38.0164,38.0439,904678.0
2022-03-15 13:20:00,41.37,41.4,41.32,41.32,1312110.0,38.0439,38.0715,37.998,37.998,1312110.0
2022-03-15 13:30:00,41.33,41.38,41.31,41.34,1013144.0,38.0072,38.0531,37.9888,38.0164,1013144.0
2022-03-15 13:40:00,41.34,41.37,41.3,41.32,1350498.0,38.0164,38.0439,37.9796,37.998,1350498.0
2022-03-15 13:50:00,41.32,41.38,41.31,41.37,985419.0,37.998,38.0531,37.9888,38.0439,985419.0
2022-03-15 14:00:00,41.37,41.38,41.3,41.35,935537.0,38.0439,38.0531,37.9796,38.0256,935537.0
2022-03-15 14:10:00,41.35,41.36,41.28,41.3,1407906.0,38.0256,38.0347,37.9612,37.9796,1407906.0
2022-03-15 14:20:00,41.29,41.36,41.27,41.34,1243296.0,37.9704,38.0347,37.952,38.0164,1243296.0
2022-03-15 14:30:00,41.34,41.4,41.31,41.39,1367317.0,38.0164,38.0715,37.9888,38.0623,1367317.0
2022-03-15 14:40:00,41.39,41.5,41.38,41.49,1426034.0,38.0623,38.1635,38.0531,38.1543,1426034.0
2022-03-15 14:50:00,41.5,41.54,41.49,41.54,1506839.0,38.1635,38.2003,38.1543,38.2003,1506839.0
2022-03-15 15:00:00,41.53,41.55,41.5,41.54,1184134.0,38.1911,38.2095,38.1635,38.2003,1184134.0
2022-03-15 15:10:00,41.53,41.6,41.52,41.59,1261260.0,38.1911,38.2555,38.1819,38.2463,1261260.0
2022-03-15 15:20:00,41.59,41.64,41.58,41.63,1813891.0,38.2463,38.2922,38.2371,38.283,1813891.0
2022-03-15 15:30:00,41.63,41.67,41.61,41.64,1502366.0,38.283,38.3198,38.2646,38.2922,1502366.0
2022-03-15 15:40:00,41.64,41.66,41.58,41.62,2533056.0,38.2922,38.3106,38.2371,38.2738,2533056.0
2022-03-15 15:50:00,41.62,41.66,41.57,41.62,5668554.0,38.2738,38.3106,38.2279,38.2738,5668554.0
2022-03-16 09:30:00,43.53,43.53,43.32,43.39,4876573.0,40.0303,40.0303,39.8372,39.9015,4876573.0
2022-03-16 09:40:00,43.39,43.67,43.34,43.66,4923427.0,39.9015,40.159,39.8556,40.1498,4923427.0
2022-03-16 09:50:00,43.66,43.72,43.61,43.7,2759120.0,40.1498,40.205,40.1039,40.1866,2759120.0
2022-03-16 10:00:00,43.7,43.78,43.6,43.63,1828090.0,40.1866,40.2602,40.0947,40.1222,1828090.0
2022-03-16 10:10:00,43.63,44.02,43.62,43.94,3877280.0,40.1222,40.4809,40.113,40.4073,3877280.0
2022-03-16 10:20:00,43.93,44.07,43.93,44.04,2629612.0,40.3981,40.5269,40.3981,40.4993,2629612.0
2022-03-16 10:30:00,44.04,44.15,44.01,44.1,2206651.0,40.4993,40.6004,40.4717,40.5545,2206651.0
2022-03-16 10:40:00,44.1,44.14,43.87,43.9,3599416.0,40.5545,40.5912,40.3429,40.3705,3599416.0
2022-03-16 10:50:00,43.9,44.07,43.89,44.05,3853299.0,40.3705,40.5269,40.3613,40.5085,3853299.0
2022-03-16 11:00:00,44.05,44.14,43.95,44.01,4458222.0,40.5085,40.5912,40.4165,40.4717,4458222.0
2022-03-16 11:10:00,44.02,44.09,44.02,44.08,1257166.0,40.4809,40.5453,40.4809,40.5361,1257166.0
2022-03-16 11:20:00,44.09,44.14,44.05,44.1,1150967.0,40.5453,40.5912,40.5085,40.5545,1150967.0
2022-03-16 11:30:00,44.1,44.17,44.07,44.09,1082257.0,40.5545,40.6188,40.5269,40.5453,1082257.0
2022-03-16 11:40:00,44.09,44.1,44.03,44.09,806101.0,40.5453,40.5545,40.4901,40.5453,806101.0
2022-03-16 11:50:00,44.09,44.15,44.04,44.14,888104.0,40.5453,40.6004,40.4993,40.5912,888104.0
2022-03-16 12:00:00,44.14,44.2,44.12,44.16,1761096.0,40.5912,40.6464,40.5728,40.6096,1761096.0
2022-03-16 12:10:00,44.16,44.25,44.15,44.22,1744960.0,40.6096,40.6924,40.6004,40.6648,1744960.0
2022-03-16 12:20:00,44.22,44.25,44.18,44.25,3449723.0,40.6648,40.6924,40.628,40.6924,3449723.0
2022-03-16 12:30:00,44.24,44.25,44.15,44.16,1713382.0,40.6832,40.6924,40.6004,40.6096,1713382.0
2022-03-16 12:40:00,44.16,44.2,44.08,44.11,2745891.0,40.6096,40.6464,40.5361,40.5637,2745891.0
2022-03-16 12:50:00,44.11,44.2,44.09,44.17,1359942.0,40.5637,40.6464,40.5453,40.6188,1359942.0
2022-03-16 13:00:00,44.17,44.22,44.07,44.09,869198.0,40.6188,40.6648,40.5269,40.5453,869198.0
2022-03-16 13:10:00,44.09,44.13,44.08,44.12,2842589.0,40.5453,40.582,40.5361,40.5728,2842589.0
2022-03-16 13:20:00,44.12,44.18,44.07,44.15,1253855.0,40.5728,40.628,40.5269,40.6004,1253855.0
2022-03-16 13:30:00,44.15,44.27,44.15,44.23,1618635.0,40.6004,40.7108,40.6004,40.674,1618635.0
2022-03-16 13:40:00,44.23,44.26,44.18,44.23,1916375.0,40.674,40.7016,40.628,40.674,1916375.0
2022-03-16 13:50:00,44.23,44.31,44.2,44.27,4091718.0,40.674,40.7476,40.6464,40.7108,4091718.0
2022-03-16 14:00:00,44.26,44.26,43.92,43.93,3214309.0,40.7016,40.7016,40.3889,40.3981,3214309.0
2022-03-16 14:10:00,43.93,44.07,43.74,44.07,2393675.0,40.3981,40.5269,40.2234,40.5269,2393675.0
2022-03-16 14:20:00,44.06,44.08,43.86,43.89,1491349.0,40.5177,40.5361,40.3338,40.3613,1491349.0
2022-03-16 14:30:00,43.88,44.05,43.58,44.05,4896195.0,40.3521,40.5085,40.0763,40.5085,4896195.0
2022-03-16 14:40:00,44.05,44.25,44.04,44.22,2695426.0,40.5085,40.6924,40.4993,40.6648,2695426.0
2022-03-16 14:50:00,44.21,44.43,44.16,44.31,1528706.0,40.6556,40.8579,40.6096,40.7476,1528706.0
2022-03-16 15:00:00,44.31,44.5,44.25,44.4,3635857.0,40.7476,40.9223,40.6924,40.8303,3635857.0
2022-03-16 15:10:00,44.4,44.62,44.38,44.62,1783650.0,40.8303,41.0327,40.8119,41.0327,1783650.0
2022-03-16 15:20:00,44.62,44.71,44.54,44.71,2331733.0,41.0327,41.1154,40.9591,41.1154,2331733.0
2022-03-16 15:30:00,44.71,44.76,44.6,44.73,3246556.0,41.1154,41.1614,41.0143,41.1338,3246556.0
2022-03-16 15:40:00,44.73,44.9,44.71,44.9,5984941.0,41.1338,41.2901,41.1154,41.2901,5984941.0
2022-03-16 15:50:00,44.9,45.04,44.87,44.99,13813666.0,41.2901,41.4189,41.2626,41.3729,13813666.0
2022-03-17 09:30:00,44.56,44.58,44.31,44.5,4261341.0,40.9775,40.9959,40.7476,40.9223,4261341.0
2022-03-17 09:40:00,44.5,44.54,44.33,44.34,2554909.0,40.9223,40.9591,40.766,40.7752,2554909.0
2022-03-17 09:50:00,44.33,44.45,44.18,44.42,3298005.0,40.766,40.8763,40.628,40.8487,3298005.0
2022-03-17 10:00:00,44.42,44.52,44.36,44.51,2274627.0,40.8487,40.9407,40.7936,40.9315,2274627.0
2022-03-17 10:10:00,44.51,44.58,44.39,44.41,1505144.0,40.9315,40.9959,40.8211,40.8395,1505144.0
2022-03-17 10:20:00,44.41,44.51,44.4,44.44,844174.0,40.8395,40.9315,40.8303,40.8671,844174.0
2022-03-17 10:30:00,44.45,44.45,44.3,44.33,773905.0,40.8763,40.8763,40.7384,40.766,773905.0
2022-03-17 10:40:00,44.33,44.36,44.23,44.25,2323432.0,40.766,40.7936,40.674,40.6924,2323432.0
2022-03-17 10:50:00,44.25,44.27,44.18,44.22,1415008.0,40.6924,40.7108,40.628,40.6648,1415008.0
2022-03-17 11:00:00,44.21,44.29,44.15,44.26,1164169.0,40.6556,40.7292,40.6004,40.7016,1164169.0
2022-03-17 11:10:00,44.26,44.36,44.22,44.35,1531444.0,40.7016,40.7936,40.6648,40.7844,1531444.0
2022-03-17 11:20:00,44.34,44.38,44.3,44.32,1248700.0,40.7752,40.8119,40.7384,40.7568,1248700.0
2022-03-17 11:30:00,44.32,44.45,44.29,44.45,1081909.0,40.7568,40.8763,40.7292,40.8763,1081909.0
2022-03-17 11:40:00,44.45,44.47,44.35,44.36,801340.0,40.8763,40.8947,40.7844,40.7936,801340.0
2022-03-17 11:50:00,44.36,44.47,44.34,44.45,1062204.0,40.7936,40.8947,40.7752,40.8763,1062204.0
2022-03-17 12:00:00,44.45,44.5,44.43,44.48,1204540.0,40.8763,40.9223,40.8579,40.9039,1204540.0
2022-03-17 12:10:00,44.48,44.48,44.41,44.48,1251555.0,40.9039,40.9039,40.8395,40.9039,1251555.0
2022-03-17 12:20:00,44.48,44.57,44.48,44.57,760535.0,40.9039,40.9867,40.9039,40.9867,760535.0
2022-03-17 12:30:00,44.57,44.58,44.51,44.57,1571670.0,40.9867,40.9959,40.9315,40.9867,1571670.0
2022-03-17 12:40:00,44.57,44.6,44.54,44.56,894653.0,40.9867,41.0143,40.9591,40.9775,894653.0
2022-03-17 12:50:00,44.56,44.63,44.56,44.62,544603.0,40.9775,41.0418,40.9775,41.0327,544603.0
2022-03-17 13:00:00,44.61,44.63,44.57,44.61,892977.0,41.0235,41.0418,40.9867,41.0235,892977.0
2022-03-17 13:10:00,44.61,44.63,44.55,44.61,979003.0,41.0235,41.0418,40.9683,41.0235,979003.0
2022-03-17 13:20:00,44.62,44.69,44.6,44.68,893400.0,41.0327,41.097,41.0143,41.0878,893400.0
2022-03-17 13:30:00,44.68,44.69,44.65,44.66,518707.0,41.0878,41.097,41.0602,41.0694,518707.0
2022-03-17 13:40:00,44.67,44.77,44.66,44.76,890501.0,41.0786,41.1706,41.0694,41.1614,890501.0
2022-03-17 13:50:00,44.76,44.8,44.74,44.77,835570.0,41.1614,41.1982,41.143,41.1706,835570.0
2022-03-17 14:00:00,44.76,44.77,44.71,44.74,814740.0,41.1614,41.1706,41.1154,41.143,814740.0
2022-03-17 14:10:00,44.75,44.75,44.67,44.71,472544.0,41.1522,41.1522,41.0786,41.1154,472544.0
2022-03-17 14:20:00,44.71,44.73,44.58,44.59,2059480.0,41.1154,41.1338,40.9959,41.0051,2059480.0
2022-03-17 14:30:00,44.59,44.69,44.59,44.65,1121452.0,41.0051,41.097,41.0051,41.0602,1121452.0
2022-03-17 14:40:00,44.65,44.7,44.64,44.7,501298.0,41.0602,41.1062,41.051,41.1062,501298.0
2022-03-17 14:50:00,44.7,44.73,44.66,44.73,379681.0,41.1062,41.1338,41.0694,41.1338,379681.0
2022-03-17 15:00:00,44.72,44.78,44.65,44.66,1653733.0,41.1246,41.1798,41.0602,41.0694,1653733.0
2022-03-17 15:10:00,44.66,44.67,44.57,44.65,1423349.0,41.0694,41.0786,40.9867,41.0602,1423349.0
2022-03-17 15:20:00,44.66,44.66,44.59,44.63,961878.0,41.0694,41.0694,41.0051,41.0418,961878.0
2022-03-17 15:30:00,44.64,44.66,44.61,44.64,1136074.0,41.051,41.0694,41.0235,41.051,1136074.0
2022-03-17 15:40:00,44.64,44.75,44.64,44.71,3240286.0,41.051,41.1522,41.051,41.1154,3240286.0
2022-03-17 15:50:00,44.71,44.75,44.69,44.74,8702770.0,41.1154,41.1522,41.097,41.143,8702770.0
2022-03-18 09:30:00,44.35,44.58,44.24,44.55,3842303.0,40.7844,40.9959,40.6832,40.9683,3842303.0
2022-03-18 09:40:00,44.55,44.75,44.5,44.74,1560291.0,40.9683,41.1522,40.9223,41.143,1560291.0
2022-03-18 09:50:00,44.74,44.78,44.65,44.78,1838456.0,41.143,41.1798,41.0602,41.1798,1838456.0
2022-03-18 10:00:00,44.78,45.02,44.75,45.02,1984697.0,41.1798,41.4005,41.1522,41.4005,1984697.0
2022-03-18 10:10:00,45.02,45.07,44.9,44.9,1809109.0,41.4005,41.4465,41.2901,41.2901,1809109.0
2022-03-18 10:20:00,44.9,44.93,44.84,44.85,1216530.0,41.2901,41.3177,41.235,41.2442,1216530.0
2022-03-18 10:30:00,44.85,44.89,44.73,44.76,1080617.0,41.2442,41.2809,41.1338,41.1614,1080617.0
2022-03-18 10:40:00,44.76,44.89,44.71,44.82,821204.0,41.1614,41.2809,41.1154,41.2166,821204.0
2022-03-18 10:50:00,44.82,44.92,44.77,44.91,1984719.0,41.2166,41.3085,41.1706,41.2993,1984719.0
2022-03-18 11:00:00,44.91,45.0,44.89,44.94,2118839.0,41.2993,41.3821,41.2809,41.3269,2118839.0
2022-03-18 11:10:00,44.95,45.0,44.92,44.98,1536789.0,41.3361,41.3821,41.3085,41.3637,1536789.0
2022-03-18 11:20:00,44.98,44.98,44.84,44.9,1879147.0,41.3637,41.3637,41.235,41.2901,1879147.0
2022-03-18 11:30:00,44.9,45.08,44.89,45.0,1760590.0,41.2901,41.4557,41.2809,41.3821,1760590.0
2022-03-18 11:40:00,44.99,45.03,44.95,44.99,920677.0,41.3729,41.4097,41.3361,41.3729,920677.0
2022-03-18 11:50:00,45.0,45.09,45.0,45.08,912896.0,41.3821,41.4649,41.3821,41.4557,912896.0
2022-03-18 12:00:00,45.08,45.15,45.02,45.12,4098758.0,41.4557,41.52,41.4005,41.4925,4098758.0
2022-03-18 12:10:00,45.12,45.27,45.12,45.26,1334822.0,41.4925,41.6304,41.4925,41.6212,1334822.0
2022-03-18 12:20:00,45.27,45.31,45.23,45.25,1231454.0,41.6304,41.6672,41.5936,41.612,1231454.0
2022-03-18 12:30:00,45.26,45.43,45.24,45.41,660740.0,41.6212,41.7775,41.6028,41.7591,660740.0
2022-03-18 12:40:00,45.41,45.43,45.3,45.32,1087658.0,41.7591,41.7775,41.658,41.6764,1087658.0
2022-03-18 12:50:00,45.32,45.4,45.3,45.37,703600.0,41.6764,41.7499,41.658,41.7224,703600.0
2022-03-18 13:00:00,45.38,45.41,45.34,45.37,646984.0,41.7315,41.7591,41.6948,41.7224,646984.0
2022-03-18 13:10:00,45.37,45.4,45.34,45.35,328866.0,41.7224,41.7499,41.6948,41.704,328866.0
2022-03-18 13:20:00,45.36,45.44,45.34,45.43,285539.0,41.7132,41.7867,41.6948,41.7775,285539.0
2022-03-18 13:30:00,45.43,45.43,45.4,45.41,403788.0,41.7775,41.7775,41.7499,41.7591,403788.0
2022-03-18 13:40:00,45.4,45.41,45.35,45.4,684545.0,41.7499,41.7591,41.704,41.7499,684545.0
2022-03-18 13:50:00,45.4,45.43,45.37,45.41,981541.0,41.7499,41.7775,41.7224,41.7591,981541.0
2022-03-18 14:00:00,45.41,45.42,45.36,45.37,694525.0,41.7591,41.7683,41.7132,41.7224,694525.0
2022-03-18 14:10:00,45.37,45.43,45.35,45.42,638267.0,41.7224,41.7775,41.704,41.7683,638267.0
2022-03-18 14:20:00,45.42,45.42,45.28,45.34,539777.0,41.7683,41.7683,41.6396,41.6948,539777.0
2022-03-18 14:30:00,45.34,45.38,45.3,45.37,2289167.0,41.6948,41.7315,41.658,41.7224,2289167.0
2022-03-18 14:40:00,45.37,45.38,45.32,45.34,677477.0,41.7224,41.7315,41.6764,41.6948,677477.0
2022-03-18 14:50:00,45.34,45.4,45.34,45.39,276130.0,41.6948,41.7499,41.6948,41.7407,276130.0
2022-03-18 15:00:00,45.38,45.39,45.33,45.34,727956.0,41.7315,41.7407,41.6856,41.6948,727956.0
2022-03-18 15:10:00,45.35,45.39,45.32,45.35,686189.0,41.704,41.7407,41.6764,41.704,686189.0
2022-03-18 15:20:00,45.36,45.42,45.35,45.41,976213.0,41.7132,41.7683,41.704,41.7591,976213.0
2022-03-18 15:30:00,45.4,45.45,45.33,45.34,1428178.0,41.7499,41.7959,41.6856,41.6948,1428178.0
2022-03-18 15:40:00,45.34,45.41,45.32,45.36,2508147.0,41.6948,41.7591,41.6764,41.7132,2508147.0
2022-03-18 15:50:00,45.37,45.44,45.36,45.37,9391398.0,41.7224,41.7867,41.7132,41.7224,9391398.0
2022-03-21 09:30:00,44.7,44.85,44.58,44.8,3751309.0,41.1062,41.2442,40.9959,41.1982,3751309.0
2022-03-21 09:40:00,44.8,44.83,44.55,44.55,2661410.0,41.1982,41.2258,40.9683,40.9683,2661410.0
2022-03-21 09:50:00,44.55,44.63,44.44,44.55,3072606.0,40.9683,41.0418,40.8671,40.9683,3072606.0
2022-03-21 10:00:00,44.55,44.58,44.44,44.5,1439899.0,40.9683,40.9959,40.8671,40.9223,1439899.0
2022-03-21 10:10:00,44.5,44.56,44.46,44.48,1926918.0,40.9223,40.9775,40.8855,40.9039,1926918.0
2022-03-21 10:20:00,44.48,44.48,44.33,44.34,1755709.0,40.9039,40.9039,40.766,40.7752,1755709.0
2022-03-21 10:30:00,44.34,44.46,44.32,44.46,1352307.0,40.7752,40.8855,40.7568,40.8855,1352307.0
2022-03-21 10:40:00,44.46,44.55,44.41,44.52,1557885.0,40.8855,40.9683,40.8395,40.9407,1557885.0
2022-03-21 10:50:00,44.52,44.59,44.5,44.57,908325.0,40.9407,41.0051,40.9223,40.9867,908325.0
2022-03-21 11:00:00,44.57,44.61,44.47,44.51,1773392.0,40.9867,41.0235,40.8947,40.9315,1773392.0
2022-03-21 11:10:00,44.51,44.65,44.51,44.61,1135667.0,40.9315,41.0602,40.9315,41.0235,1135667.0
2022-03-21 11:20:00,44.6,44.7,44.59,44.68,1331248.0,41.0143,41.1062,41.0051,41.0878,1331248.0
2022-03-21 11:30:00,44.69,44.71,44.61,44.7,1250472.0,41.097,41.1154,41.0235,41.1062,1250472.0
2022-03-21 11:40:00,44.7,44.74,44.63,44.66,929945.0,41.1062,41.143,41.0418,41.0694,929945.0
2022-03-21 11:50:00,44.66,44.71,44.63,44.7,891156.0,41.0694,41.1154,41.0418,41.1062,891156.0
2022-03-21 12:00:00,44.7,44.72,44.6,44.66,1225002.0,41.1062,41.1246,41.0143,41.0694,1225002.0
2022-03-21 12:10:00,44.66,44.69,44.62,44.66,1391399.0,41.0694,41.097,41.0327,41.0694,1391399.0
2022-03-21 12:20:00,44.67,44.72,44.66,44.68,1037906.0,41.0786,41.1246,41.0694,41.0878,1037906.0
2022-03-21 12:30:00,44.69,44.69,44.43,44.54,2287070.0,41.097,41.097,40.8579,40.9591,2287070.0
2022-03-21 12:40:00,44.54,44.64,44.52,44.62,982925.0,40.9591,41.051,40.9407,41.0327,982925.0
2022-03-21 12:50:00,44.62,44.62,44.47,44.49,1513383.0,41.0327,41.0327,40.8947,40.9131,1513383.0
2022-03-21 13:00:00,44.49,44.51,44.44,44.49,1106932.0,40.9131,40.9315,40.8671,40.9131,1106932.0
2022-03-21 13:10:00,44.49,44.5,44.38,44.38,913080.0,40.9131,40.9223,40.8119,40.8119,913080.0
2022-03-21 13:20:00,44.38,44.47,44.37,44.44,829572.0,40.8119,40.8947,40.8028,40.8671,829572.0
2022-03-21 13:30:00,44.44,44.56,44.42,44.53,631964.0,40.8671,40.9775,40.8487,40.9499,631964.0
2022-03-21 13:40:00,44.52,44.54,44.45,44.52,690868.0,40.9407,40.9591,40.8763,40.9407,690868.0
2022-03-21 13:50:00,44.52,44.56,44.49,44.55,501509.0,40.9407,40.9775,40.9131,40.9683,501509.0
2022-03-21 14:00:00,44.55,44.57,44.48,44.56,848551.0,40.9683,40.9867,40.9039,40.9775,848551.0
2022-03-21 14:10:00,44.55,44.59,44.52,44.57,619831.0,40.9683,41.0051,40.9407,40.9867,619831.0
2022-03-21 14:20:00,44.57,44.71,44.56,44.69,1663009.0,40.9867,41.1154,40.9775,41.097,1663009.0
2022-03-21 14:30:00,44.69,44.7,44.62,44.63,1001834.0,41.097,41.1062,41.0327,41.0418,1001834.0
2022-03-21 14:40:00,44.63,44.69,44.6,44.65,1205371.0,41.0418,41.097,41.0143,41.0602,1205371.0
2022-03-21 14:50:00,44.66,44.67,44.55,44.56,676016.0,41.0694,41.0786,40.9683,40.9775,676016.0
2022-03-21 15:00:00,44.56,44.58,44.54,44.57,1411134.0,40.9775,40.9959,40.9591,40.9867,1411134.0
2022-03-21 15:10:00,44.57,44.64,44.56,44.59,811097.0,40.9867,41.051,40.9775,41.0051,811097.0
2022-03-21 15:20:00,44.59,44.65,44.58,44.65,779228.0,41.0051,41.0602,40.9959,41.0602,779228.0
2022-03-21 15:30:00,44.65,44.68,44.61,44.62,1269598.0,41.0602,41.0878,41.0235,41.0327,1269598.0
2022-03-21 15:40:00,44.62,44.64,44.55,44.55,1070174.0,41.0327,41.051,40.9683,40.9683,1070174.0
2022-03-21 15:50:00,44.56,44.69,44.56,44.67,3585880.0,40.9775,41.097,40.9775,41.0786,3585880.0
2022-03-22 09:30:00,45.28,45.48,45.24,45.46,7864567.0,41.6396,41.8235,41.6028,41.8051,7864567.0
2022-03-22 09:40:00,45.47,45.47,45.26,45.34,2384080.0,41.8143,41.8143,41.6212,41.6948,2384080.0
2022-03-22 09:50:00,45.34,45.4,45.25,45.38,1248262.0,41.6948,41.7499,41.612,41.7315,1248262.0
2022-03-22 10:00:00,45.39,45.45,45.37,45.43,1173294.0,41.7407,41.7959,41.7224,41.7775,1173294.0
2022-03-22 10:10:00,45.43,45.48,45.39,45.47,1445406.0,41.7775,41.8235,41.7407,41.8143,1445406.0
2022-03-22 10:20:00,45.47,45.55,45.45,45.5,1934113.0,41.8143,41.8879,41.7959,41.8419,1934113.0
2022-03-22 10:30:00,45.5,45.57,45.49,45.53,1334085.0,41.8419,41.9063,41.8327,41.8695,1334085.0
2022-03-22 10:40:00,45.54,45.62,45.52,45.59,918577.0,41.8787,41.9523,41.8603,41.9247,918577.0
2022-03-22 10:50:00,45.6,45.62,45.56,45.58,811292.0,41.9339,41.9523,41.8971,41.9155,811292.0
2022-03-22 11:00:00,45.58,45.59,45.51,45.54,651000.0,41.9155,41.9247,41.8511,41.8787,651000.0
2022-03-22 11:10:00,45.54,45.57,45.51,45.55,461956.0,41.8787,41.9063,41.8511,41.8879,461956.0
2022-03-22 11:20:00,45.54,45.54,45.47,45.48,376403.0,41.8787,41.8787,41.8143,41.8235,376403.0
2022-03-22 11:30:00,45.48,45.49,45.44,45.48,324715.0,41.8235,41.8327,41.7867,41.8235,324715.0
2022-03-22 11:40:00,45.49,45.51,45.42,45.46,456180.0,41.8327,41.8511,41.7683,41.8051,456180.0
2022-03-22 11:50:00,45.46,45.47,45.43,45.46,410653.0,41.8051,41.8143,41.7775,41.8051,410653.0
2022-03-22 12:00:00,45.45,45.49,45.42,45.49,1464101.0,41.7959,41.8327,41.7683,41.8327,1464101.0
2022-03-22 12:10:00,45.49,45.51,45.44,45.47,947690.0,41.8327,41.8511,41.7867,41.8143,947690.0
2022-03-22 12:20:00,45.47,45.47,45.37,45.39,865327.0,41.8143,41.8143,41.7224,41.7407,865327.0
2022-03-22 12:30:00,45.39,45.43,45.35,45.41,889948.0,41.7407,41.7775,41.704,41.7591,889948.0
2022-03-22 12:40:00,45.41,45.45,45.39,45.45,417399.0,41.7591,41.7959,41.7407,41.7959,417399.0
2022-03-22 12:50:00,45.46,45.47,45.43,45.46,376882.0,41.8051,41.8143,41.7775,41.8051,376882.0
2022-03-22 13:00:00,45.45,45.49,45.43,45.47,372124.0,41.7959,41.8327,41.7775,41.8143,372124.0
2022-03-22 13:10:00,45.47,45.53,45.46,45.48,2094603.0,41.8143,41.8695,41.8051,41.8235,2094603.0
2022-03-22 13:20:00,45.48,45.49,45.45,45.48,809267.0,41.8235,41.8327,41.7959,41.8235,809267.0
2022-03-22 13:30:00,45.48,45.52,45.47,45.5,1023943.0,41.8235,41.8603,41.8143,41.8419,1023943.0
2022-03-22 13:40:00,45.5,45.52,45.48,45.5,269412.0,41.8419,41.8603,41.8235,41.8419,269412.0
2022-03-22 13:50:00,45.49,45.52,45.49,45.51,745625.0,41.8327,41.8603,41.8327,41.8511,745625.0
2022-03-22 14:00:00,45.51,45.51,45.47,45.49,828604.0,41.8511,41.8511,41.8143,41.8327,828604.0
2022-03-22 14:10:00,45.48,45.52,45.47,45.52,1039518.0,41.8235,41.8603,41.8143,41.8603,1039518.0
2022-03-22 14:20:00,45.52,45.52,45.4,45.41,1725754.0,41.8603,41.8603,41.7499,41.7591,1725754.0
2022-03-22 14:30:00,45.41,45.47,45.37,45.43,782099.0,41.7591,41.8143,41.7224,41.7775,782099.0
2022-03-22 14:40:00,45.43,45.43,45.39,45.41,1806634.0,41.7775,41.7775,41.7407,41.7591,1806634.0
2022-03-22 14:50:00,45.41,45.45,45.4,45.43,1683112.0,41.7591,41.7959,41.7499,41.7775,1683112.0
2022-03-22 15:00:00,45.43,45.45,45.41,45.45,1597630.0,41.7775,41.7959,41.7591,41.7959,1597630.0
2022-03-22 15:10:00,45.45,45.45,45.4,45.42,2765628.0,41.7959,41.7959,41.7499,41.7683,2765628.0
2022-03-22 15:20:00,45.43,45.44,45.39,45.41,1770666.0,41.7775,41.7867,41.7407,41.7591,1770666.0
2022-03-22 15:30:00,45.41,45.44,45.4,45.43,1409561.0,41.7591,41.7867,41.7499,41.7775,1409561.0
2022-03-22 15:40:00,45.43,45.49,45.41,45.47,1540306.0,41.7775,41.8327,41.7591,41.8143,1540306.0
2022-03-22 15:50:00,45.48,45.49,45.43,45.46,3374508.0,41.8235,41.8327,41.7775,41.8051,3374508.0
2022-03-23 09:30:00,45.01,45.1,44.92,45.02,4943932.0,41.3913,41.4741,41.3085,41.4005,4943932.0
2022-03-23 09:40:00,45.02,45.17,44.99,45.06,2971991.0,41.4005,41.5384,41.3729,41.4373,2971991.0
2022-03-23 09:50:00,45.05,45.18,45.02,45.12,1766042.0,41.4281,41.5476,41.4005,41.4925,1766042.0
2022-03-23 10:00:00,45.11,45.24,45.07,45.23,1923125.0,41.4833,41.6028,41.4465,41.5936,1923125.0
2022-03-23 10:10:00,45.22,45.36,45.19,45.34,2212401.0,41.5844,41.7132,41.5568,41.6948,2212401.0
2022-03-23 10:20:00,45.34,45.37,45.28,45.35,1726348.0,41.6948,41.7224,41.6396,41.704,1726348.0
2022-03-23 10:30:00,45.35,45.41,45.33,45.38,1430478.0,41.704,41.7591,41.6856,41.7315,1430478.0
2022-03-23 10:40:00,45.38,45.39,45.28,45.35,1670167.0,41.7315,41.7407,41.6396,41.704,1670167.0
2022-03-23 10:50:00,45.35,45.44,45.32,45.41,1985509.0,41.704,41.7867,41.6764,41.7591,1985509.0
2022-03-23 11:00:00,45.41,45.47,45.41,45.42,1712775.0,41.7591,41.8143,41.7591,41.7683,1712775.0
2022-03-23 11:10:00,45.41,45.47,45.4,45.45,1926103.0,41.7591,41.8143,41.7499,41.7959,1926103.0
2022-03-23 11:20:00,45.45,45.57,45.44,45.56,3054803.0,41.7959,41.9063,41.7867,41.8971,3054803.0
2022-03-23 11:30:00,45.57,45.64,45.55,45.62,1535872.0,41.9063,41.9706,41.8879,41.9523,1535872.0
2022-03-23 11:40:00,45.63,45.66,45.58,45.62,2833091.0,41.9614,41.989,41.9155,41.9523,2833091.0
2022-03-23 11:50:00,45.62,45.67,45.61,45.63,1308250.0,41.9523,41.9982,41.9431,41.9614,1308250.0
2022-03-23 12:00:00,45.63,45.66,45.53,45.55,3501182.0,41.9614,41.989,41.8695,41.8879,3501182.0
2022-03-23 12:10:00,45.54,45.57,45.47,45.56,1161409.0,41.8787,41.9063,41.8143,41.8971,1161409.0
2022-03-23 12:20:00,45.56,45.59,45.53,45.56,1248194.0,41.8971,41.9247,41.8695,41.8971,1248194.0
2022-03-23 12:30:00,45.55,45.58,45.5,45.55,1100846.0,41.8879,41.9155,41.8419,41.8879,1100846.0
2022-03-23 12:40:00,45.54,45.55,45.4,45.47,910146.0,41.8787,41.8879,41.7499,41.8143,910146.0
2022-03-23 12:50:00,45.46,45.52,45.45,45.48,645505.0,41.8051,41.8603,41.7959,41.8235,645505.0
2022-03-23 13:00:00,45.48,45.51,45.43,45.48,1108074.0,41.8235,41.8511,41.7775,41.8235,1108074.0
2022-03-23 13:10:00,45.48,45.49,45.38,45.39,598823.0,41.8235,41.8327,41.7315,41.7407,598823.0
2022-03-23 13:20:00,45.39,45.41,45.26,45.26,2756933.0,41.7407,41.7591,41.6212,41.6212,2756933.0
2022-03-23 13:30:00,45.26,45.33,45.25,45.29,1227443.0,41.6212,41.6856,41.612,41.6488,1227443.0
2022-03-23 13:40:00,45.29,45.29,45.22,45.24,749312.0,41.6488,41.6488,41.5844,41.6028,749312.0
2022-03-23 13:50:00,45.24,45.32,45.23,45.3,1121143.0,41.6028,41.6764,41.5936,41.658,1121143.0
2022-03-23 14:00:00,45.3,45.32,45.22,45.22,1338595.0,41.658,41.6764,41.5844,41.5844,1338595.0
2022-03-23 14:10:00,45.22,45.28,45.2,45.27,1632384.0,41.5844,41.6396,41.566,41.6304,1632384.0
2022-03-23 14:20:00,45.27,45.29,45.23,45.28,1011991.0,41.6304,41.6488,41.5936,41.6396,1011991.0
2022-03-23 14:30:00,45.28,45.28,45.21,45.26,1089924.0,41.6396,41.6396,41.5752,41.6212,1089924.0
2022-03-23 14:40:00,45.26,45.37,45.26,45.37,1379135.0,41.6212,41.7224,41.6212,41.7224,1379135.0
2022-03-23 14:50:00,45.37,45.37,45.27,45.28,1524100.0,41.7224,41.7224,41.6304,41.6396,1524100.0
2022-03-23 15:00:00,45.29,45.34,45.23,45.24,927444.0,41.6488,41.6948,41.5936,41.6028,927444.0
2022-03-23 15:10:00,45.24,45.26,45.21,45.21,639300.0,41.6028,41.6212,41.5752,41.5752,639300.0
2022-03-23 15:20:00,45.21,45.3,45.2,45.28,898159.0,41.5752,41.658,41.566,41.6396,898159.0
2022-03-23 15:30:00,45.28,45.32,45.26,45.26,1193528.0,41.6396,41.6764,41.6212,41.6212,1193528.0
2022-03-23 15:40:00,45.26,45.33,45.22,45.26,1397362.0,41.6212,41.6856,41.5844,41.6212,1397362.0
2022-03-23 15:50:00,45.26,45.26,45.18,45.19,3403160.0,41.6212,41.6212,41.5476,41.5568,3403160.0
2022-03-24 09:30:00,45.2,45.29,45.08,45.2,3915846.0,41.566,41.6488,41.4557,41.566,3915846.0
2022-03-24 09:40:00,45.2,45.33,45.15,45.15,1342253.0,41.566,41.6856,41.52,41.52,1342253.0
2022-03-24 09:50:00,45.15,45.22,45.1,45.11,1945025.0,41.52,41.5844,41.4741,41.4833,1945025.0
2022-03-24 10:00:00,45.11,45.24,45.09,45.12,2064065.0,41.4833,41.6028,41.4649,41.4925,2064065.0
2022-03-24 10:10:00,45.13,45.16,45.04,45.09,1828141.0,41.5016,41.5292,41.4189,41.4649,1828141.0
2022-03-24 10:20:00,45.09,45.13,45.05,45.1,1535568.0,41.4649,41.5016,41.4281,41.4741,1535568.0
2022-03-24 10:30:00,45.1,45.22,45.07,45.16,1337652.0,41.4741,41.5844,41.4465,41.5292,1337652.0
2022-03-24 10:40:00,45.16,45.2,45.12,45.18,985997.0,41.5292,41.566,41.4925,41.5476,985997.0
2022-03-24 10:50:00,45.17,45.2,45.13,45.16,677902.0,41.5384,41.566,41.5016,41.5292,677902.0
2022-03-24 11:00:00,45.16,45.25,45.13,45.19,2919040.0,41.5292,41.612,41.5016,41.5568,2919040.0
2022-03-24 11:10:00,45.18,45.29,45.17,45.28,1477065.0,41.5476,41.6488,41.5384,41.6396,1477065.0
2022-03-24 11:20:00,45.28,45.36,45.26,45.32,735679.0,41.6396,41.7132,41.6212,41.6764,735679.0
2022-03-24 11:30:00,45.33,45.37,45.32,45.37,1155263.0,41.6856,41.7224,41.6764,41.7224,1155263.0
2022-03-24 11:40:00,45.36,45.43,45.35,45.39,1242475.0,41.7132,41.7775,41.704,41.7407,1242475.0
2022-03-24 11:50:00,45.4,45.42,45.35,45.38,1070535.0,41.7499,41.7683,41.704,41.7315,1070535.0
2022-03-24 12:00:00,45.38,45.39,45.3,45.33,789219.0,41.7315,41.7407,41.658,41.6856,789219.0
2022-03-24 12:10:00,45.32,45.39,45.31,45.39,674659.0,41.6764,41.7407,41.6672,41.7407,674659.0
2022-03-24 12:20:00,45.38,45.41,45.34,45.36,641879.0,41.7315,41.7591,41.6948,41.7132,641879.0
2022-03-24 12:30:00,45.36,45.37,45.29,45.33,888606.0,41.7132,41.7224,41.6488,41.6856,888606.0
2022-03-24 12:40:00,45.33,45.35,45.29,45.3,671528.0,41.6856,41.704,41.6488,41.658,671528.0
2022-03-24 12:50:00,45.3,45.34,45.3,45.33,827232.0,41.658,41.6948,41.658,41.6856,827232.0
2022-03-24 13:00:00,45.34,45.34,45.26,45.27,698907.0,41.6948,41.6948,41.6212,41.6304,698907.0
2022-03-24 13:10:00,45.26,45.31,45.25,45.31,535698.0,41.6212,41.6672,41.612,41.6672,535698.0
2022-03-24 13:20:00,45.3,45.31,45.25,45.27,1048845.0,41.658,41.6672,41.612,41.6304,1048845.0
2022-03-24 13:30:00,45.27,45.3,45.27,45.28,1377914.0,41.6304,41.658,41.6304,41.6396,1377914.0
2022-03-24 13:40:00,45.28,45.32,45.28,45.31,510558.0,41.6396,41.6764,41.6396,41.6672,510558.0
2022-03-24 13:50:00,45.3,45.33,45.28,45.32,725106.0,41.658,41.6856,41.6396,41.6764,725106.0
2022-03-24 14:00:00,45.32,45.36,45.3,45.3,761509.0,41.6764,41.7132,41.658,41.658,761509.0
2022-03-24 14:10:00,45.31,45.32,45.27,45.29,503704.0,41.6672,41.6764,41.6304,41.6488,503704.0
2022-03-24 14:20:00,45.29,45.3,45.26,45.3,447432.0,41.6488,41.658,41.6212,41.658,447432.0
2022-03-24 14:30:00,45.3,45.32,45.27,45.3,710910.0,41.658,41.6764,41.6304,41.658,710910.0
2022-03-24 14:40:00,45.3,45.3,45.27,45.28,443486.0,41.658,41.658,41.6304,41.6396,443486.0
2022-03-24 14:50:00,45.28,45.33,45.27,45.32,440849.0,41.6396,41.6856,41.6304,41.6764,440849.0
2022-03-24 15:00:00,45.32,45.38,45.29,45.37,546261.0,41.6764,41.7315,41.6488,41.7224,546261.0
2022-03-24 15:10:00,45.37,45.38,45.35,45.38,752653.0,41.7224,41.7315,41.704,41.7315,752653.0
2022-03-24 15:20:00,45.38,45.45,45.38,45.42,985421.0,41.7315,41.7959,41.7315,41.7683,985421.0
2022-03-24 15:30:00,45.43,45.44,45.4,45.41,564566.0,41.7775,41.7867,41.7499,41.7591,564566.0
2022-03-24 15:40:00,45.41,45.45,45.39,45.44,1204490.0,41.7591,41.7959,41.7407,41.7867,1204490.0
2022-03-24 15:50:00,45.44,45.45,45.39,45.41,4772282.0,41.7867,41.7959,41.7407,41.7591,4772282.0
2022-03-25 09:30:00,45.0,45.01,44.83,44.9,3220280.0,41.3821,41.3913,41.2258,41.2901,3220280.0
2022-03-25 09:40:00,44.9,44.99,44.86,44.94,1089284.0,41.2901,41.3729,41.2534,41.3269,1089284.0
2022-03-25 09:50:00,44.94,44.99,44.88,44.91,636168.0,41.3269,41.3729,41.2717,41.2993,636168.0
2022-03-25 10:00:00,44.91,44.93,44.85,44.91,670345.0,41.2993,41.3177,41.2442,41.2993,670345.0
2022-03-25 10:10:00,44.91,44.96,44.85,44.89,912248.0,41.2993,41.3453,41.2442,41.2809,912248.0
2022-03-25 10:20:00,44.89,44.96,44.87,44.93,1185361.0,41.2809,41.3453,41.2626,41.3177,1185361.0
2022-03-25 10:30:00,44.93,45.03,44.92,45.01,823177.0,41.3177,41.4097,41.3085,41.3913,823177.0
2022-03-25 10:40:00,45.02,45.07,45.0,45.04,747486.0,41.4005,41.4465,41.3821,41.4189,747486.0
2022-03-25 10:50:00,45.04,45.06,44.99,45.03,925393.0,41.4189,41.4373,41.3729,41.4097,925393.0
2022-03-25 11:00:00,45.03,45.04,44.87,44.88,1249668.0,41.4097,41.4189,41.2626,41.2717,1249668.0
2022-03-25 11:10:00,44.88,44.88,44.82,44.83,769756.0,41.2717,41.2717,41.2166,41.2258,769756.0
2022-03-25 11:20:00,44.83,44.84,44.74,44.8,1064512.0,41.2258,41.235,41.143,41.1982,1064512.0
2022-03-25 11:30:00,44.8,44.83,44.77,44.8,1406938.0,41.1982,41.2258,41.1706,41.1982,1406938.0
2022-03-25 11:40:00,44.8,44.89,44.8,44.86,879934.0,41.1982,41.2809,41.1982,41.2534,879934.0
2022-03-25 11:50:00,44.86,44.9,44.82,44.83,847272.0,41.2534,41.2901,41.2166,41.2258,847272.0
2022-03-25 12:00:00,44.84,44.89,44.81,44.87,594497.0,41.235,41.2809,41.2074,41.2626,594497.0
2022-03-25 12:10:00,44.87,44.93,44.86,44.91,332688.0,41.2626,41.3177,41.2534,41.2993,332688.0
2022-03-25 12:20:00,44.91,44.94,44.89,44.93,760419.0,41.2993,41.3269,41.2809,41.3177,760419.0
2022-03-25 12:30:00,44.94,44.94,44.86,44.88,674012.0,41.3269,41.3269,41.2534,41.2717,674012.0
2022-03-25 12:40:00,44.88,44.94,44.88,44.92,334489.0,41.2717,41.3269,41.2717,41.3085,334489.0
2022-03-25 12:50:00,44.91,44.96,44.88,44.93,431744.0,41.2993,41.3453,41.2717,41.3177,431744.0
2022-03-25 13:00:00,44.93,44.97,44.92,44.96,436745.0,41.3177,41.3545,41.3085,41.3453,436745.0
2022-03-25 13:10:00,44.96,44.99,44.92,44.98,574336.0,41.3453,41.3729,41.3085,41.3637,574336.0
2022-03-25 13:20:00,44.98,44.99,44.92,44.95,501813.0,41.3637,41.3729,41.3085,41.3361,501813.0
2022-03-25 13:30:00,44.95,44.99,44.94,44.97,1098800.0,41.3361,41.3729,41.3269,41.3545,1098800.0
2022-03-25 13:40:00,44.98,44.99,44.95,44.98,425812.0,41.3637,41.3729,41.3361,41.3637,425812.0
2022-03-25 13:50:00,44.98,45.02,44.97,45.01,618456.0,41.3637,41.4005,41.3545,41.3913,618456.0
2022-03-25 14:00:00,45.01,45.05,44.99,45.04,969314.0,41.3913,41.4281,41.3729,41.4189,969314.0
2022-03-25 14:10:00,45.04,45.05,45.01,45.03,541680.0,41.4189,41.4281,41.3913,41.4097,541680.0
2022-03-25 14:20:00,45.03,45.06,45.02,45.04,683354.0,41.4097,41.4373,41.4005,41.4189,683354.0
2022-03-25 14:30:00,45.04,45.06,45.01,45.02,485772.0,41.4189,41.4373,41.3913,41.4005,485772.0
2022-03-25 14:40:00,45.02,45.04,45.0,45.02,383386.0,41.4005,41.4189,41.3821,41.4005,383386.0
2022-03-25 14:50:00,45.02,45.04,45.01,45.04,434447.0,41.4005,41.4189,41.3913,41.4189,434447.0
2022-03-25 15:00:00,45.04,45.04,44.94,44.95,721733.0,41.4189,41.4189,41.3269,41.3361,721733.0
2022-03-25 15:10:00,44.95,44.99,44.95,44.96,415827.0,41.3361,41.3729,41.3361,41.3453,415827.0
2022-03-25 15:20:00,44.96,44.97,44.92,44.93,734443.0,41.3453,41.3545,41.3085,41.3177,734443.0
2022-03-25 15:30:00,44.93,44.98,44.9,44.97,1004418.0,41.3177,41.3637,41.2901,41.3545,1004418.0
2022-03-25 15:40:00,44.97,45.03,44.96,45.01,1485682.0,41.3545,41.4097,41.3453,41.3913,1485682.0
2022-03-25 15:50:00,45.01,45.05,44.99,45.05,2737769.0,41.3913,41.4281,41.3729,41.4281,2737769.0
2022-03-28 09:30:00,45.09,45.21,45.02,45.14,1562637.0,41.4649,41.5752,41.4005,41.5108,1562637.0
2022-03-28 09:40:00,45.14,45.21,45.11,45.14,1150039.0,41.5108,41.5752,41.4833,41.5108,1150039.0
2022-03-28 09:50:00,45.14,45.17,45.09,45.12,1382751.0,41.5108,41.5384,41.4649,41.4925,1382751.0
2022-03-28 10:00:00,45.12,45.12,44.98,45.02,1416982.0,41.4925,41.4925,41.3637,41.4005,1416982.0
2022-03-28 10:10:00,45.02,45.04,44.95,44.97,981602.0,41.4005,41.4189,41.3361,41.3545,981602.0
2022-03-28 10:20:00,44.97,45.0,44.92,44.98,1056518.0,41.3545,41.3821,41.3085,41.3637,1056518.0
2022-03-28 10:30:00,44.98,44.99,44.93,44.96,956461.0,41.3637,41.3729,41.3177,41.3453,956461.0
2022-03-28 10:40:00,44.97,45.04,44.94,45.02,897291.0,41.3545,41.4189,41.3269,41.4005,897291.0
2022-03-28 10:50:00,45.02,45.06,45.0,45.04,935009.0,41.4005,41.4373,41.3821,41.4189,935009.0
2022-03-28 11:00:00,45.04,45.05,44.92,44.98,1593344.0,41.4189,41.4281,41.3085,41.3637,1593344.0
2022-03-28 11:10:00,44.97,45.03,44.96,45.02,622075.0,41.3545,41.4097,41.3453,41.4005,622075.0
2022-03-28 11:20:00,45.02,45.03,44.96,45.0,850256.0,41.4005,41.4097,41.3453,41.3821,850256.0
2022-03-28 11:30:00,45.0,45.01,44.88,44.9,990022.0,41.3821,41.3913,41.2717,41.2901,990022.0
2022-03-28 11:40:00,44.9,44.94,44.86,44.86,826493.0,41.2901,41.3269,41.2534,41.2534,826493.0
2022-03-28 11:50:00,44.86,44.88,44.84,44.84,779815.0,41.2534,41.2717,41.235,41.235,779815.0
2022-03-28 12:00:00,44.84,44.89,44.83,44.86,712448.0,41.235,41.2809,41.2258,41.2534,712448.0
2022-03-28 12:10:00,44.86,44.88,44.81,44.83,1686991.0,41.2534,41.2717,41.2074,41.2258,1686991.0
2022-03-28 12:20:00,44.83,44.9,44.83,44.89,1550630.0,41.2258,41.2901,41.2258,41.2809,1550630.0
2022-03-28 12:30:00,44.88,44.94,44.88,44.93,2380238.0,41.2717,41.3269,41.2717,41.3177,2380238.0
2022-03-28 12:40:00,44.93,44.95,44.92,44.94,648919.0,41.3177,41.3361,41.3085,41.3269,648919.0
2022-03-28 12:50:00,44.93,44.99,44.93,44.98,571941.0,41.3177,41.3729,41.3177,41.3637,571941.0
2022-03-28 13:00:00,44.98,45.02,44.97,44.99,1072616.0,41.3637,41.4005,41.3545,41.3729,1072616.0
2022-03-28 13:10:00,44.99,45.0,44.97,44.98,832608.0,41.3729,41.3821,41.3545,41.3637,832608.0
2022-03-28 13:20:00,44.98,45.09,44.98,45.06,1062895.0,41.3637,41.4649,41.3637,41.4373,1062895.0
2022-03-28 13:30:00,45.06,45.08,45.03,45.05,906045.0,41.4373,41.4557,41.4097,41.4281,906045.0
2022-03-28 13:40:00,45.05,45.07,45.03,45.05,705338.0,41.4281,41.4465,41.4097,41.4281,705338.0
2022-03-28 13:50:00,45.05,45.05,45.0,45.02,717612.0,41.4281,41.4281,41.3821,41.4005,717612.0
2022-03-28 14:00:00,45.02,45.05,45.0,45.03,851832.0,41.4005,41.4281,41.3821,41.4097,851832.0
2022-03-28 14:10:00,45.03,45.05,44.99,44.99,512770.0,41.4097,41.4281,41.3729,41.3729,512770.0
2022-03-28 14:20:00,45.0,45.04,44.98,45.03,578809.0,41.3821,41.4189,41.3637,41.4097,578809.0
2022-03-28 14:30:00,45.03,45.04,45.02,45.04,452377.0,41.4097,41.4189,41.4005,41.4189,452377.0
2022-03-28 14:40:00,45.04,45.11,45.02,45.09,1597042.0,41.4189,41.4833,41.4005,41.4649,1597042.0
2022-03-28 14:50:00,45.1,45.19,45.09,45.19,1423895.0,41.4741,41.5568,41.4649,41.5568,1423895.0
2022-03-28 15:00:00,45.19,45.2,45.16,45.18,1274843.0,41.5568,41.566,41.5292,41.5476,1274843.0
2022-03-28 15:10:00,45.19,45.2,45.17,45.18,1306926.0,41.5568,41.566,41.5384,41.5476,1306926.0
2022-03-28 15:20:00,45.19,45.22,45.18,45.21,1809480.0,41.5568,41.5844,41.5476,41.5752,1809480.0
2022-03-28 15:30:00,45.21,45.22,45.16,45.16,1357698.0,41.5752,41.5844,41.5292,41.5292,1357698.0
2022-03-28 15:40:00,45.16,45.18,45.15,45.17,1013988.0,41.5292,41.5476,41.52,41.5384,1013988.0
2022-03-28 15:50:00,45.17,45.22,45.14,45.22,2541828.0,41.5384,41.5844,41.5108,41.5844,2541828.0
2022-03-29 09:30:00,45.98,46.1,45.93,45.97,5598313.0,42.2833,42.3937,42.2373,42.2741,5598313.0
2022-03-29 09:40:00,45.97,46.03,45.91,45.92,2846031.0,42.2741,42.3293,42.2189,42.2281,2846031.0
2022-03-29 09:50:00,45.91,46.02,45.89,46.01,2537085.0,42.2189,42.3201,42.2005,42.3109,2537085.0
2022-03-29 10:00:00,46.0,46.04,45.9,45.92,2064772.0,42.3017,42.3385,42.2097,42.2281,2064772.0
2022-03-29 10:10:00,45.93,45.98,45.82,45.84,1405112.0,42.2373,42.2833,42.1362,42.1546,1405112.0
2022-03-29 10:20:00,45.84,45.91,45.81,45.89,1344458.0,42.1546,42.2189,42.127,42.2005,1344458.0
2022-03-29 10:30:00,45.89,45.91,45.83,45.89,1231610.0,42.2005,42.2189,42.1454,42.2005,1231610.0
2022-03-29 10:40:00,45.89,45.96,45.85,45.93,2451211.0,42.2005,42.2649,42.1638,42.2373,2451211.0
2022-03-29 10:50:00,45.93,45.97,45.9,45.93,1194902.0,42.2373,42.2741,42.2097,42.2373,1194902.0
2022-03-29 11:00:00,45.93,45.97,45.89,45.91,1375404.0,42.2373,42.2741,42.2005,42.2189,1375404.0
2022-03-29 11:10:00,45.91,45.93,45.89,45.92,611283.0,42.2189,42.2373,42.2005,42.2281,611283.0
2022-03-29 11:20:00,45.91,45.93,45.84,45.92,1122792.0,42.2189,42.2373,42.1546,42.2281,1122792.0
2022-03-29 11:30:00,45.92,45.93,45.89,45.9,1383001.0,42.2281,42.2373,42.2005,42.2097,1383001.0
2022-03-29 11:40:00,45.9,45.92,45.87,45.92,1099314.0,42.2097,42.2281,42.1822,42.2281,1099314.0
2022-03-29 11:50:00,45.92,45.92,45.87,45.89,451476.0,42.2281,42.2281,42.1822,42.2005,451476.0
2022-03-29 12:00:00,45.89,45.89,45.81,45.82,657661.0,42.2005,42.2005,42.127,42.1362,657661.0
2022-03-29 12:10:00,45.82,45.84,45.78,45.84,934494.0,42.1362,42.1546,42.0994,42.1546,934494.0
2022-03-29 12:20:00,45.84,45.84,45.78,45.8,604213.0,42.1546,42.1546,42.0994,42.1178,604213.0
2022-03-29 12:30:00,45.8,45.8,45.73,45.75,840376.0,42.1178,42.1178,42.0534,42.0718,840376.0
2022-03-29 12:40:00,45.76,45.82,45.75,45.8,748613.0,42.081,42.1362,42.0718,42.1178,748613.0
2022-03-29 12:50:00,45.81,45.81,45.76,45.79,394592.0,42.127,42.127,42.081,42.1086,394592.0
2022-03-29 13:00:00,45.79,45.79,45.74,45.76,589342.0,42.1086,42.1086,42.0626,42.081,589342.0
2022-03-29 13:10:00,45.76,45.79,45.76,45.79,401267.0,42.081,42.1086,42.081,42.1086,401267.0
2022-03-29 13:20:00,45.78,45.79,45.75,45.78,529614.0,42.0994,42.1086,42.0718,42.0994,529614.0
2022-03-29 13:30:00,45.78,45.82,45.76,45.81,439298.0,42.0994,42.1362,42.081,42.127,439298.0
2022-03-29 13:40:00,45.81,45.87,45.8,45.86,511637.0,42.127,42.1822,42.1178,42.173,511637.0
2022-03-29 13:50:00,45.86,45.88,45.84,45.87,342332.0,42.173,42.1913,42.1546,42.1822,342332.0
2022-03-29 14:00:00,45.87,45.9,45.86,45.89,655767.0,42.1822,42.2097,42.173,42.2005,655767.0
2022-03-29 14:10:00,45.89,45.91,45.88,45.89,417321.0,42.2005,42.2189,42.1913,42.2005,417321.0
2022-03-29 14:20:00,45.89,45.96,45.88,45.95,888400.0,42.2005,42.2649,42.1913,42.2557,888400.0
2022-03-29 14:30:00,45.95,45.97,45.93,45.96,1058948.0,42.2557,42.2741,42.2373,42.2649,1058948.0
2022-03-29 14:40:00,45.96,45.97,45.94,45.95,614920.0,42.2649,42.2741,42.2465,42.2557,614920.0
2022-03-29 14:50:00,45.95,45.96,45.92,45.95,777844.0,42.2557,42.2649,42.2281,42.2557,777844.0
2022-03-29 15:00:00,45.95,45.95,45.93,45.95,536209.0,42.2557,42.2557,42.2373,42.2557,536209.0
2022-03-29 15:10:00,45.95,45.97,45.93,45.96,572096.0,42.2557,42.2741,42.2373,42.2649,572096.0
2022-03-29 15:20:00,45.96,45.98,45.94,45.97,913470.0,42.2649,42.2833,42.2465,42.2741,913470.0
2022-03-29 15:30:00,45.98,45.99,45.96,45.97,753006.0,42.2833,42.2925,42.2649,42.2741,753006.0
2022-03-29 15:40:00,45.97,45.98,45.93,45.95,1624502.0,42.2741,42.2833,42.2373,42.2557,1624502.0
2022-03-29 15:50:00,45.96,46.0,45.9,45.99,5137195.0,42.2649,42.3017,42.2097,42.2925,5137195.0
2022-03-30 09:30:00,45.9,46.11,45.86,46.09,4916213.0,42.2097,42.4029,42.173,42.3845,4916213.0
2022-03-30 09:40:00,46.08,46.15,46.07,46.12,3432442.0,42.3753,42.4396,42.3661,42.4121,3432442.0
2022-03-30 09:50:00,46.13,46.15,46.05,46.15,2395527.0,42.4213,42.4396,42.3477,42.4396,2395527.0
2022-03-30 10:00:00,46.15,46.18,46.08,46.12,1796161.0,42.4396,42.4672,42.3753,42.4121,1796161.0
2022-03-30 10:10:00,46.12,46.17,46.09,46.12,1722694.0,42.4121,42.458,42.3845,42.4121,1722694.0
2022-03-30 10:20:00,46.13,46.2,46.12,46.19,1608203.0,42.4213,42.4856,42.4121,42.4764,1608203.0
2022-03-30 10:30:00,46.19,46.23,46.15,46.22,1030455.0,42.4764,42.5132,42.4396,42.504,1030455.0
2022-03-30 10:40:00,46.22,46.23,46.16,46.2,862914.0,42.504,42.5132,42.4488,42.4856,862914.0
2022-03-30 10:50:00,46.2,46.23,46.12,46.14,862391.0,42.4856,42.5132,42.4121,42.4304,862391.0
2022-03-30 11:00:00,46.14,46.17,46.08,46.09,899270.0,42.4304,42.458,42.3753,42.3845,899270.0
2022-03-30 11:10:00,46.09,46.11,46.04,46.09,1708333.0,42.3845,42.4029,42.3385,42.3845,1708333.0
2022-03-30 11:20:00,46.1,46.1,46.04,46.07,1438536.0,42.3937,42.3937,42.3385,42.3661,1438536.0
2022-03-30 11:30:00,46.07,46.16,46.06,46.15,3045725.0,42.3661,42.4488,42.3569,42.4396,3045725.0
2022-03-30 11:40:00,46.15,46.15,46.12,46.13,1020114.0,42.4396,42.4396,42.4121,42.4213,1020114.0
2022-03-30 11:50:00,46.13,46.15,46.12,46.15,291600.0,42.4213,42.4396,42.4121,42.4396,291600.0
2022-03-30 12:00:00,46.15,46.17,46.09,46.11,325751.0,42.4396,42.458,42.3845,42.4029,325751.0
2022-03-30 12:10:00,46.11,46.11,46.07,46.09,586008.0,42.4029,42.4029,42.3661,42.3845,586008.0
2022-03-30 12:20:00,46.09,46.1,46.07,46.09,351771.0,42.3845,42.3937,42.3661,42.3845,351771.0
2022-03-30 12:30:00,46.09,46.11,46.08,46.09,347145.0,42.3845,42.4029,42.3753,42.3845,347145.0
2022-03-30 12:40:00,46.1,46.1,46.05,46.07,314158.0,42.3937,42.3937,42.3477,42.3661,314158.0
2022-03-30 12:50:00,46.07,46.07,46.04,46.04,174190.0,42.3661,42.3661,42.3385,42.3385,174190.0
2022-03-30 13:00:00,46.04,46.04,45.98,45.99,531145.0,42.3385,42.3385,42.2833,42.2925,531145.0
2022-03-30 13:10:00,45.99,46.01,45.96,45.97,388749.0,42.2925,42.3109,42.2649,42.2741,388749.0
2022-03-30 13:20:00,45.96,45.96,45.91,45.93,981873.0,42.2649,42.2649,42.2189,42.2373,981873.0
2022-03-30 13:30:00,45.93,45.95,45.9,45.9,1027674.0,42.2373,42.2557,42.2097,42.2097,1027674.0
2022-03-30 13:40:00,45.9,45.91,45.88,45.89,663663.0,42.2097,42.2189,42.1913,42.2005,663663.0
2022-03-30 13:50:00,45.9,45.91,45.87,45.88,946486.0,42.2097,42.2189,42.1822,42.1913,946486.0
2022-03-30 14:00:00,45.88,45.94,45.87,45.92,785195.0,42.1913,42.2465,42.1822,42.2281,785195.0
2022-03-30 14:10:00,45.92,45.93,45.89,45.9,981585.0,42.2281,42.2373,42.2005,42.2097,981585.0
2022-03-30 14:20:00,45.9,45.91,45.86,45.89,883599.0,42.2097,42.2189,42.173,42.2005,883599.0
2022-03-30 14:30:00,45.88,45.95,45.88,45.93,522413.0,42.1913,42.2557,42.1913,42.2373,522413.0
2022-03-30 14:40:00,45.93,45.93,45.87,45.89,321146.0,42.2373,42.2373,42.1822,42.2005,321146.0
2022-03-30 14:50:00,45.89,45.91,45.85,45.86,435151.0,42.2005,42.2189,42.1638,42.173,435151.0
2022-03-30 15:00:00,45.86,45.87,45.84,45.84,1909951.0,42.173,42.1822,42.1546,42.1546,1909951.0
2022-03-30 15:10:00,45.85,45.86,45.8,45.8,1001863.0,42.1638,42.173,42.1178,42.1178,1001863.0
2022-03-30 15:20:00,45.8,45.81,45.74,45.76,1635825.0,42.1178,42.127,42.0626,42.081,1635825.0
2022-03-30 15:30:00,45.77,45.84,45.76,45.8,1314783.0,42.0902,42.1546,42.081,42.1178,1314783.0
2022-03-30 15:40:00,45.8,45.85,45.76,45.83,1185015.0,42.1178,42.1638,42.081,42.1454,1185015.0
2022-03-30 15:50:00,45.84,45.85,45.74,45.85,3722459.0,42.1546,42.1638,42.0626,42.1638,3722459.0
2022-03-31 09:30:00,45.63,45.66,45.45,45.53,4900402.0,41.9614,41.989,41.7959,41.8695,4900402.0
2022-03-31 09:40:00,45.53,45.54,45.43,45.52,3625471.0,41.8695,41.8787,41.7775,41.8603,3625471.0
2022-03-31 09:50:00,45.52,45.56,45.48,45.5,2604866.0,41.8603,41.8971,41.8235,41.8419,2604866.0
2022-03-31 10:00:00,45.49,45.5,45.39,45.41,2076338.0,41.8327,41.8419,41.7407,41.7591,2076338.0
2022-03-31 10:10:00,45.41,45.46,45.36,45.45,1409027.0,41.7591,41.8051,41.7132,41.7959,1409027.0
2022-03-31 10:20:00,45.45,45.46,45.37,45.38,1290082.0,41.7959,41.8051,41.7224,41.7315,1290082.0
2022-03-31 10:30:00,45.39,45.47,45.38,45.43,1334411.0,41.7407,41.8143,41.7315,41.7775,1334411.0
2022-03-31 10:40:00,45.43,45.54,45.41,45.53,1308878.0,41.7775,41.8787,41.7591,41.8695,1308878.0
2022-03-31 10:50:00,45.52,45.57,45.46,45.53,2622550.0,41.8603,41.9063,41.8051,41.8695,2622550.0
2022-03-31 11:00:00,45.53,45.53,45.43,45.46,2206741.0,41.8695,41.8695,41.7775,41.8051,2206741.0
2022-03-31 11:10:00,45.45,45.47,45.41,45.43,908190.0,41.7959,41.8143,41.7591,41.7775,908190.0
2022-03-31 11:20:00,45.43,45.46,45.41,45.43,967050.0,41.7775,41.8051,41.7591,41.7775,967050.0
2022-03-31 11:30:00,45.42,45.47,45.41,45.45,1152367.0,41.7683,41.8143,41.7591,41.7959,1152367.0
2022-03-31 11:40:00,45.45,45.49,45.45,45.45,487874.0,41.7959,41.8327,41.7959,41.7959,487874.0
2022-03-31 11:50:00,45.45,45.46,45.43,45.45,1376186.0,41.7959,41.8051,41.7775,41.7959,1376186.0
2022-03-31 12:00:00,45.46,45.47,45.43,45.45,759769.0,41.8051,41.8143,41.7775,41.7959,759769.0
2022-03-31 12:10:00,45.44,45.45,45.41,45.41,533203.0,41.7867,41.7959,41.7591,41.7591,533203.0
2022-03-31 12:20:00,45.41,45.42,45.38,45.41,1081196.0,41.7591,41.7683,41.7315,41.7591,1081196.0
2022-03-31 12:30:00,45.41,45.43,45.39,45.4,1400223.0,41.7591,41.7775,41.7407,41.7499,1400223.0
2022-03-31 12:40:00,45.4,45.44,45.4,45.41,1286262.0,41.7499,41.7867,41.7499,41.7591,1286262.0
2022-03-31 12:50:00,45.41,45.43,45.39,45.41,469542.0,41.7591,41.7775,41.7407,41.7591,469542.0
2022-03-31 13:00:00,45.41,45.44,45.38,45.39,1032047.0,41.7591,41.7867,41.7315,41.7407,1032047.0
2022-03-31 13:10:00,45.39,45.41,45.36,45.39,1511719.0,41.7407,41.7591,41.7132,41.7407,1511719.0
2022-03-31 13:20:00,45.39,45.44,45.38,45.42,2427338.0,41.7407,41.7867,41.7315,41.7683,2427338.0
2022-03-31 13:30:00,45.43,45.43,45.4,45.41,1965992.0,41.7775,41.7775,41.7499,41.7591,1965992.0
2022-03-31 13:40:00,45.41,45.45,45.41,45.43,2116234.0,41.7591,41.7959,41.7591,41.7775,2116234.0
2022-03-31 13:50:00,45.43,45.47,45.42,45.43,1125368.0,41.7775,41.8143,41.7683,41.7775,1125368.0
2022-03-31 14:00:00,45.43,45.43,45.4,45.41,2215031.0,41.7775,41.7775,41.7499,41.7591,2215031.0
2022-03-31 14:10:00,45.41,45.42,45.39,45.4,1632677.0,41.7591,41.7683,41.7407,41.7499,1632677.0
2022-03-31 14:20:00,45.4,45.42,45.37,45.41,1096617.0,41.7499,41.7683,41.7224,41.7591,1096617.0
2022-03-31 14:30:00,45.41,45.42,45.38,45.41,823064.0,41.7591,41.7683,41.7315,41.7591,823064.0
2022-03-31 14:40:00,45.41,45.44,45.4,45.43,1711593.0,41.7591,41.7867,41.7499,41.7775,1711593.0
2022-03-31 14:50:00,45.43,45.45,45.41,45.44,1364182.0,41.7775,41.7959,41.7591,41.7867,1364182.0
2022-03-31 15:00:00,45.45,45.51,45.44,45.48,1094734.0,41.7959,41.8511,41.7867,41.8235,1094734.0
2022-03-31 15:10:00,45.48,45.48,45.44,45.45,782346.0,41.8235,41.8235,41.7867,41.7959,782346.0
2022-03-31 15:20:00,45.45,45.45,45.35,45.37,1161533.0,41.7959,41.7959,41.704,41.7224,1161533.0
2022-03-31 15:30:00,45.37,45.39,45.31,45.35,1819334.0,41.7224,41.7407,41.6672,41.704,1819334.0
2022-03-31 15:40:00,45.35,45.35,45.29,45.29,1345306.0,41.704,41.704,41.6488,41.6488,1345306.0
2022-03-31 15:50:00,45.29,45.3,45.13,45.13,8550966.0,41.6488,41.658,41.5016,41.5016,8550966.0
2022-04-01 09:30:00,46.01,46.15,45.96,46.1,4405410.0,42.3109,42.4396,42.2649,42.3937,4405410.0
2022-04-01 09:40:00,46.1,46.14,46.04,46.04,2576339.0,42.3937,42.4304,42.3385,42.3385,2576339.0
2022-04-01 09:50:00,46.04,46.05,45.91,46.02,1269206.0,42.3385,42.3477,42.2189,42.3201,1269206.0
2022-04-01 10:00:00,46.02,46.05,45.95,46.01,1257452.0,42.3201,42.3477,42.2557,42.3109,1257452.0
2022-04-01 10:10:00,46.01,46.07,45.98,46.0,882462.0,42.3109,42.3661,42.2833,42.3017,882462.0
2022-04-01 10:20:00,46.0,46.01,45.93,45.97,1332950.0,42.3017,42.3109,42.2373,42.2741,1332950.0
2022-04-01 10:30:00,45.98,46.0,45.85,45.86,1806999.0,42.2833,42.3017,42.1638,42.173,1806999.0
2022-04-01 10:40:00,45.86,45.93,45.83,45.92,914891.0,42.173,42.2373,42.1454,42.2281,914891.0
2022-04-01 10:50:00,45.93,45.98,45.92,45.96,753288.0,42.2373,42.2833,42.2281,42.2649,753288.0
2022-04-01 11:00:00,45.96,45.98,45.87,45.91,707476.0,42.2649,42.2833,42.1822,42.2189,707476.0
2022-04-01 11:10:00,45.91,45.94,45.86,45.86,636076.0,42.2189,42.2465,42.173,42.173,636076.0
2022-04-01 11:20:00,45.86,45.9,45.81,45.82,1676588.0,42.173,42.2097,42.127,42.1362,1676588.0
2022-04-01 11:30:00,45.83,45.84,45.76,45.78,1510125.0,42.1454,42.1546,42.081,42.0994,1510125.0
2022-04-01 11:40:00,45.78,45.8,45.75,45.78,717428.0,42.0994,42.1178,42.0718,42.0994,717428.0
2022-04-01 11:50:00,45.78,45.81,45.71,45.73,1444930.0,42.0994,42.127,42.035,42.0534,1444930.0
2022-04-01 12:00:00,45.73,45.74,45.67,45.72,1124992.0,42.0534,42.0626,41.9982,42.0442,1124992.0
2022-04-01 12:10:00,45.73,45.73,45.66,45.66,1248918.0,42.0534,42.0534,41.989,41.989,1248918.0
2022-04-01 12:20:00,45.66,45.72,45.65,45.7,562218.0,41.989,42.0442,41.9798,42.0258,562218.0
2022-04-01 12:30:00,45.71,45.71,45.64,45.67,542412.0,42.035,42.035,41.9706,41.9982,542412.0
2022-04-01 12:40:00,45.67,45.72,45.66,45.7,490153.0,41.9982,42.0442,41.989,42.0258,490153.0
2022-04-01 12:50:00,45.71,45.73,45.68,45.69,977659.0,42.035,42.0534,42.0074,42.0166,977659.0
2022-04-01 13:00:00,45.69,45.71,45.67,45.68,701528.0,42.0166,42.035,41.9982,42.0074,701528.0
2022-04-01 13:10:00,45.68,45.68,45.62,45.65,547176.0,42.0074,42.0074,41.9523,41.9798,547176.0
2022-04-01 13:20:00,45.65,45.66,45.61,45.64,353831.0,41.9798,41.989,41.9431,41.9706,353831.0
2022-04-01 13:30:00,45.64,45.72,45.63,45.71,779036.0,41.9706,42.0442,41.9614,42.035,779036.0
2022-04-01 13:40:00,45.71,45.76,45.7,45.72,863493.0,42.035,42.081,42.0258,42.0442,863493.0
2022-04-01 13:50:00,45.72,45.73,45.7,45.72,212925.0,42.0442,42.0534,42.0258,42.0442,212925.0
2022-04-01 14:00:00,45.71,45.78,45.7,45.75,324005.0,42.035,42.0994,42.0258,42.0718,324005.0
2022-04-01 14:10:00,45.75,45.79,45.73,45.79,563621.0,42.0718,42.1086,42.0534,42.1086,563621.0
2022-04-01 14:20:00,45.79,45.83,45.78,45.83,2319835.0,42.1086,42.1454,42.0994,42.1454,2319835.0
2022-04-01 14:30:00,45.83,45.87,45.82,45.83,669598.0,42.1454,42.1822,42.1362,42.1454,669598.0
2022-04-01 14:40:00,45.83,45.86,45.81,45.81,519030.0,42.1454,42.173,42.127,42.127,519030.0
2022-04-01 14:50:00,45.81,45.82,45.79,45.8,532760.0,42.127,42.1362,42.1086,42.1178,532760.0
2022-04-01 15:00:00,45.8,45.84,45.79,45.8,810432.0,42.1178,42.1546,42.1086,42.1178,810432.0
2022-04-01 15:10:00,45.8,45.82,45.75,45.76,1522890.0,42.1178,42.1362,42.0718,42.081,1522890.0
2022-04-01 15:20:00,45.75,45.78,45.72,45.77,1363887.0,42.0718,42.0994,42.0442,42.0902,1363887.0
2022-04-01 15:30:00,45.77,45.78,45.72,45.76,1338712.0,42.0902,42.0994,42.0442,42.081,1338712.0
2022-04-01 15:40:00,45.75,45.78,45.74,45.77,1499564.0,42.0718,42.0994,42.0626,42.0902,1499564.0
2022-04-01 15:50:00,45.77,45.9,45.77,45.9,6252121.0,42.0902,42.2097,42.0902,42.2097,6252121.0
2022-04-04 09:30:00,46.5,46.52,46.34,46.42,1817957.0,42.7615,42.7799,42.6144,42.6879,1817957.0
2022-04-04 09:40:00,46.42,46.58,46.42,46.58,2605062.0,42.6879,42.8351,42.6879,42.8351,2605062.0
2022-04-04 09:50:00,46.58,46.61,46.54,46.58,1508156.0,42.8351,42.8627,42.7983,42.8351,1508156.0
2022-04-04 10:00:00,46.58,46.6,46.48,46.57,1698758.0,42.8351,42.8535,42.7431,42.8259,1698758.0
2022-04-04 10:10:00,46.58,46.62,46.51,46.55,1019079.0,42.8351,42.8719,42.7707,42.8075,1019079.0
2022-04-04 10:20:00,46.55,46.64,46.52,46.63,2024495.0,42.8075,42.8902,42.7799,42.8811,2024495.0
2022-04-04 10:30:00,46.64,46.64,46.57,46.63,728089.0,42.8902,42.8902,42.8259,42.8811,728089.0
2022-04-04 10:40:00,46.64,46.67,46.6,46.66,738915.0,42.8902,42.9178,42.8535,42.9086,738915.0
2022-04-04 10:50:00,46.66,46.73,46.66,46.71,797129.0,42.9086,42.973,42.9086,42.9546,797129.0
2022-04-04 11:00:00,46.71,46.78,46.7,46.75,1949496.0,42.9546,43.019,42.9454,42.9914,1949496.0
2022-04-04 11:10:00,46.75,46.75,46.69,46.72,2751226.0,42.9914,42.9914,42.9362,42.9638,2751226.0
2022-04-04 11:20:00,46.72,46.72,46.66,46.7,789921.0,42.9638,42.9638,42.9086,42.9454,789921.0
2022-04-04 11:30:00,46.7,46.72,46.66,46.69,1561793.0,42.9454,42.9638,42.9086,42.9362,1561793.0
2022-04-04 11:40:00,46.69,46.7,46.66,46.69,1129932.0,42.9362,42.9454,42.9086,42.9362,1129932.0
2022-04-04 11:50:00,46.68,46.7,46.67,46.69,593304.0,42.927,42.9454,42.9178,42.9362,593304.0
2022-04-04 12:00:00,46.69,46.71,46.65,46.65,678833.0,42.9362,42.9546,42.8994,42.8994,678833.0
2022-04-04 12:10:00,46.66,46.68,46.64,46.65,592045.0,42.9086,42.927,42.8902,42.8994,592045.0
2022-04-04 12:20:00,46.66,46.67,46.63,46.66,992348.0,42.9086,42.9178,42.8811,42.9086,992348.0
2022-04-04 12:30:00,46.66,46.67,46.6,46.62,945890.0,42.9086,42.9178,42.8535,42.8719,945890.0
2022-04-04 12:40:00,46.62,46.62,46.58,46.59,797071.0,42.8719,42.8719,42.8351,42.8443,797071.0
2022-04-04 12:50:00,46.59,46.61,46.57,46.61,446940.0,42.8443,42.8627,42.8259,42.8627,446940.0
2022-04-04 13:00:00,46.6,46.61,46.57,46.59,992344.0,42.8535,42.8627,42.8259,42.8443,992344.0
2022-04-04 13:10:00,46.59,46.61,46.58,46.61,978573.0,42.8443,42.8627,42.8351,42.8627,978573.0
2022-04-04 13:20:00,46.61,46.63,46.59,46.62,308545.0,42.8627,42.8811,42.8443,42.8719,308545.0
2022-04-04 13:30:00,46.62,46.62,46.58,46.61,407755.0,42.8719,42.8719,42.8351,42.8627,407755.0
2022-04-04 13:40:00,46.61,46.63,46.59,46.63,248748.0,42.8627,42.8811,42.8443,42.8811,248748.0
2022-04-04 13:50:00,46.63,46.65,46.62,46.64,379101.0,42.8811,42.8994,42.8719,42.8902,379101.0
2022-04-04 14:00:00,46.64,46.64,46.58,46.59,758725.0,42.8902,42.8902,42.8351,42.8443,758725.0
2022-04-04 14:10:00,46.59,46.64,46.58,46.64,1249481.0,42.8443,42.8902,42.8351,42.8902,1249481.0
2022-04-04 14:20:00,46.64,46.67,46.62,46.66,450915.0,42.8902,42.9178,42.8719,42.9086,450915.0
2022-04-04 14:30:00,46.66,46.67,46.64,46.65,605324.0,42.9086,42.9178,42.8902,42.8994,605324.0
2022-04-04 14:40:00,46.65,46.68,46.64,46.67,331677.0,42.8994,42.927,42.8902,42.9178,331677.0
2022-04-04 14:50:00,46.68,46.68,46.66,46.66,323291.0,42.927,42.927,42.9086,42.9086,323291.0
2022-04-04 15:00:00,46.66,46.67,46.62,46.66,793587.0,42.9086,42.9178,42.8719,42.9086,793587.0
2022-04-04 15:10:00,46.67,46.68,46.65,46.68,664759.0,42.9178,42.927,42.8994,42.927,664759.0
2022-04-04 15:20:00,46.68,46.71,46.67,46.68,780947.0,42.927,42.9546,42.9178,42.927,780947.0
2022-04-04 15:30:00,46.68,46.7,46.66,46.7,731794.0,42.927,42.9454,42.9086,42.9454,731794.0
2022-04-04 15:40:00,46.7,46.71,46.65,46.66,1955337.0,42.9454,42.9546,42.8994,42.9086,1955337.0
2022-04-04 15:50:00,46.67,46.71,46.66,46.7,3336895.0,42.9178,42.9546,42.9086,42.9454,3336895.0
2022-04-05 09:30:00,46.52,46.53,46.29,46.34,2660369.0,42.7799,42.7891,42.5684,42.6144,2660369.0
2022-04-05 09:40:00,46.34,46.35,46.29,46.33,1581767.0,42.6144,42.6236,42.5684,42.6052,1581767.0
2022-04-05 09:50:00,46.33,46.37,46.22,46.36,1682803.0,42.6052,42.642,42.504,42.6328,1682803.0
2022-04-05 10:00:00,46.35,46.36,46.07,46.09,2107446.0,42.6236,42.6328,42.3661,42.3845,2107446.0
2022-04-05 10:10:00,46.09,46.14,45.95,45.97,2886031.0,42.3845,42.4304,42.2557,42.2741,2886031.0
2022-04-05 10:20:00,45.97,46.04,45.95,46.04,3328701.0,42.2741,42.3385,42.2557,42.3385,3328701.0
2022-04-05 10:30:00,46.03,46.06,45.9,45.93,1850621.0,42.3293,42.3569,42.2097,42.2373,1850621.0
2022-04-05 10:40:00,45.93,46.03,45.92,46.01,1314160.0,42.2373,42.3293,42.2281,42.3109,1314160.0
2022-04-05 10:50:00,46.01,46.08,45.99,46.05,828353.0,42.3109,42.3753,42.2925,42.3477,828353.0
2022-04-05 11:00:00,46.05,46.08,46.01,46.04,430115.0,42.3477,42.3753,42.3109,42.3385,430115.0
2022-04-05 11:10:00,46.05,46.05,45.99,46.01,562796.0,42.3477,42.3477,42.2925,42.3109,562796.0
2022-04-05 11:20:00,46.01,46.04,45.91,45.94,1026028.0,42.3109,42.3385,42.2189,42.2465,1026028.0
2022-04-05 11:30:00,45.94,46.0,45.92,45.94,641713.0,42.2465,42.3017,42.2281,42.2465,641713.0
2022-04-05 11:40:00,45.94,45.96,45.92,45.94,389734.0,42.2465,42.2649,42.2281,42.2465,389734.0
2022-04-05 11:50:00,45.95,45.97,45.9,45.91,564046.0,42.2557,42.2741,42.2097,42.2189,564046.0
2022-04-05 12:00:00,45.91,45.94,45.88,45.89,395753.0,42.2189,42.2465,42.1913,42.2005,395753.0
2022-04-05 12:10:00,45.89,45.91,45.86,45.87,372551.0,42.2005,42.2189,42.173,42.1822,372551.0
2022-04-05 12:20:00,45.86,45.87,45.8,45.81,594494.0,42.173,42.1822,42.1178,42.127,594494.0
2022-04-05 12:30:00,45.8,45.89,45.79,45.89,1244301.0,42.1178,42.2005,42.1086,42.2005,1244301.0
2022-04-05 12:40:00,45.89,45.92,45.87,45.91,649304.0,42.2005,42.2281,42.1822,42.2189,649304.0
2022-04-05 12:50:00,45.91,45.95,45.91,45.95,243798.0,42.2189,42.2557,42.2189,42.2557,243798.0
2022-04-05 13:00:00,45.95,46.01,45.93,46.01,705272.0,42.2557,42.3109,42.2373,42.3109,705272.0
2022-04-05 13:10:00,46.01,46.04,46.0,46.03,393506.0,42.3109,42.3385,42.3017,42.3293,393506.0
2022-04-05 13:20:00,46.03,46.04,45.99,46.0,471317.0,42.3293,42.3385,42.2925,42.3017,471317.0
2022-04-05 13:30:00,46.0,46.01,45.95,45.96,493474.0,42.3017,42.3109,42.2557,42.2649,493474.0
2022-04-05 13:40:00,45.96,45.97,45.89,45.9,792747.0,42.2649,42.2741,42.2005,42.2097,792747.0
2022-04-05 13:50:00,45.9,45.9,45.86,45.89,527543.0,42.2097,42.2097,42.173,42.2005,527543.0
2022-04-05 14:00:00,45.89,45.9,45.85,45.88,582985.0,42.2005,42.2097,42.1638,42.1913,582985.0
2022-04-05 14:10:00,45.87,45.95,45.87,45.95,626533.0,42.1822,42.2557,42.1822,42.2557,626533.0
2022-04-05 14:20:00,45.95,45.97,45.91,45.92,597189.0,42.2557,42.2741,42.2189,42.2281,597189.0
2022-04-05 14:30:00,45.93,45.95,45.9,45.9,642126.0,42.2373,42.2557,42.2097,42.2097,642126.0
2022-04-05 14:40:00,45.9,45.99,45.89,45.97,493884.0,42.2097,42.2925,42.2005,42.2741,493884.0
2022-04-05 14:50:00,45.97,45.99,45.91,45.92,615603.0,42.2741,42.2925,42.2189,42.2281,615603.0
2022-04-05 15:00:00,45.93,45.95,45.86,45.87,859146.0,42.2373,42.2557,42.173,42.1822,859146.0
2022-04-05 15:10:00,45.87,45.88,45.81,45.83,582970.0,42.1822,42.1913,42.127,42.1454,582970.0
2022-04-05 15:20:00,45.82,45.89,45.81,45.83,665081.0,42.1362,42.2005,42.127,42.1454,665081.0
2022-04-05 15:30:00,45.82,45.82,45.77,45.78,723170.0,42.1362,42.1362,42.0902,42.0994,723170.0
2022-04-05 15:40:00,45.78,45.81,45.76,45.78,1076034.0,42.0994,42.127,42.081,42.0994,1076034.0
2022-04-05 15:50:00,45.77,45.87,45.77,45.85,4229609.0,42.0902,42.1822,42.0902,42.1638,4229609.0
2022-04-06 09:30:00,45.55,45.61,45.36,45.4,3272761.0,41.8879,41.9431,41.7132,41.7499,3272761.0
2022-04-06 09:40:00,45.39,45.43,45.33,45.34,1960246.0,41.7407,41.7775,41.6856,41.6948,1960246.0
2022-04-06 09:50:00,45.34,45.39,45.27,45.28,1509910.0,41.6948,41.7407,41.6304,41.6396,1509910.0
2022-04-06 10:00:00,45.28,45.31,45.21,45.24,1817057.0,41.6396,41.6672,41.5752,41.6028,1817057.0
2022-04-06 10:10:00,45.24,45.35,45.22,45.32,1124592.0,41.6028,41.704,41.5844,41.6764,1124592.0
2022-04-06 10:20:00,45.31,45.39,45.31,45.32,1451729.0,41.6672,41.7407,41.6672,41.6764,1451729.0
2022-04-06 10:30:00,45.32,45.4,45.31,45.38,2075055.0,41.6764,41.7499,41.6672,41.7315,2075055.0
2022-04-06 10:40:00,45.38,45.4,45.33,45.37,1156436.0,41.7315,41.7499,41.6856,41.7224,1156436.0
2022-04-06 10:50:00,45.37,45.37,45.28,45.29,3263091.0,41.7224,41.7224,41.6396,41.6488,3263091.0
2022-04-06 11:00:00,45.28,45.34,45.22,45.23,3107257.0,41.6396,41.6948,41.5844,41.5936,3107257.0
2022-04-06 11:10:00,45.23,45.28,45.22,45.23,1253691.0,41.5936,41.6396,41.5844,41.5936,1253691.0
2022-04-06 11:20:00,45.23,45.28,45.21,45.25,1198473.0,41.5936,41.6396,41.5752,41.612,1198473.0
2022-04-06 11:30:00,45.25,45.26,45.2,45.23,1183868.0,41.612,41.6212,41.566,41.5936,1183868.0
2022-04-06 11:40:00,45.23,45.31,45.23,45.28,967379.0,41.5936,41.6672,41.5936,41.6396,967379.0
2022-04-06 11:50:00,45.29,45.34,45.27,45.3,353036.0,41.6488,41.6948,41.6304,41.658,353036.0
2022-04-06 12:00:00,45.3,45.34,45.28,45.29,1488728.0,41.658,41.6948,41.6396,41.6488,1488728.0
2022-04-06 12:10:00,45.3,45.3,45.24,45.25,633816.0,41.658,41.658,41.6028,41.612,633816.0
2022-04-06 12:20:00,45.24,45.24,45.2,45.22,799570.0,41.6028,41.6028,41.566,41.5844,799570.0
2022-04-06 12:30:00,45.21,45.23,45.19,45.22,609799.0,41.5752,41.5936,41.5568,41.5844,609799.0
2022-04-06 12:40:00,45.22,45.24,45.19,45.21,571933.0,41.5844,41.6028,41.5568,41.5752,571933.0
2022-04-06 12:50:00,45.22,45.23,45.2,45.23,270663.0,41.5844,41.5936,41.566,41.5936,270663.0
2022-04-06 13:00:00,45.22,45.23,45.2,45.22,841274.0,41.5844,41.5936,41.566,41.5844,841274.0
2022-04-06 13:10:00,45.22,45.25,45.21,45.23,333865.0,41.5844,41.612,41.5752,41.5936,333865.0
2022-04-06 13:20:00,45.23,45.29,45.23,45.27,549898.0,41.5936,41.6488,41.5936,41.6304,549898.0
2022-04-06 13:30:00,45.27,45.3,45.25,45.29,496451.0,41.6304,41.658,41.612,41.6488,496451.0
2022-04-06 13:40:00,45.29,45.36,45.28,45.36,696483.0,41.6488,41.7132,41.6396,41.7132,696483.0
2022-04-06 13:50:00,45.36,45.36,45.27,45.27,904508.0,41.7132,41.7132,41.6304,41.6304,904508.0
2022-04-06 14:00:00,45.27,45.49,45.18,45.2,3050051.0,41.6304,41.8327,41.5476,41.566,3050051.0
2022-04-06 14:10:00,45.19,45.2,45.02,45.09,988175.0,41.5568,41.566,41.4005,41.4649,988175.0
2022-04-06 14:20:00,45.09,45.18,45.07,45.15,912238.0,41.4649,41.5476,41.4465,41.52,912238.0
2022-04-06 14:30:00,45.16,45.41,45.14,45.28,1878453.0,41.5292,41.7591,41.5108,41.6396,1878453.0
2022-04-06 14:40:00,45.27,45.36,45.24,45.29,1388171.0,41.6304,41.7132,41.6028,41.6488,1388171.0
2022-04-06 14:50:00,45.29,45.41,45.28,45.4,864935.0,41.6488,41.7591,41.6396,41.7499,864935.0
2022-04-06 15:00:00,45.41,45.51,45.37,45.4,1521962.0,41.7591,41.8511,41.7224,41.7499,1521962.0
2022-04-06 15:10:00,45.41,45.45,45.33,45.34,1161385.0,41.7591,41.7959,41.6856,41.6948,1161385.0
2022-04-06 15:20:00,45.34,45.35,45.23,45.24,1200561.0,41.6948,41.704,41.5936,41.6028,1200561.0
2022-04-06 15:30:00,45.23,45.32,45.21,45.32,1290921.0,41.5936,41.6764,41.5752,41.6764,1290921.0
2022-04-06 15:40:00,45.32,45.38,45.27,45.34,1610911.0,41.6764,41.7315,41.6304,41.6948,1610911.0
2022-04-06 15:50:00,45.35,45.37,45.25,45.25,3513816.0,41.704,41.7224,41.612,41.612,3513816.0
2022-04-07 09:30:00,44.99,45.1,44.95,45.01,3461135.0,41.3729,41.4741,41.3361,41.3913,3461135.0
2022-04-07 09:40:00,45.0,45.01,44.86,44.88,2913557.0,41.3821,41.3913,41.2534,41.2717,2913557.0
2022-04-07 09:50:00,44.87,44.96,44.86,44.92,998017.0,41.2626,41.3453,41.2534,41.3085,998017.0
2022-04-07 10:00:00,44.93,44.97,44.81,44.83,1182482.0,41.3177,41.3545,41.2074,41.2258,1182482.0
2022-04-07 10:10:00,44.83,44.89,44.81,44.84,472853.0,41.2258,41.2809,41.2074,41.235,472853.0
2022-04-07 10:20:00,44.83,44.85,44.79,44.82,517321.0,41.2258,41.2442,41.189,41.2166,517321.0
2022-04-07 10:30:00,44.82,44.92,44.82,44.85,1173085.0,41.2166,41.3085,41.2166,41.2442,1173085.0
2022-04-07 10:40:00,44.84,44.85,44.74,44.76,790351.0,41.235,41.2442,41.143,41.1614,790351.0
2022-04-07 10:50:00,44.76,44.81,44.75,44.79,712992.0,41.1614,41.2074,41.1522,41.189,712992.0
2022-04-07 11:00:00,44.8,44.86,44.79,44.8,1128640.0,41.1982,41.2534,41.189,41.1982,1128640.0
2022-04-07 11:10:00,44.8,44.81,44.74,44.75,379602.0,41.1982,41.2074,41.143,41.1522,379602.0
2022-04-07 11:20:00,44.75,44.79,44.71,44.73,757757.0,41.1522,41.189,41.1154,41.1338,757757.0
2022-04-07 11:30:00,44.73,44.76,44.67,44.75,538346.0,41.1338,41.1614,41.0786,41.1522,538346.0
2022-04-07 11:40:00,44.74,44.79,44.73,44.74,555248.0,41.143,41.189,41.1338,41.143,555248.0
2022-04-07 11:50:00,44.73,44.73,44.66,44.71,377842.0,41.1338,41.1338,41.0694,41.1154,377842.0
2022-04-07 12:00:00,44.7,44.74,44.69,44.73,846637.0,41.1062,41.143,41.097,41.1338,846637.0
2022-04-07 12:10:00,44.74,44.77,44.72,44.73,348344.0,41.143,41.1706,41.1246,41.1338,348344.0
2022-04-07 12:20:00,44.73,44.77,44.72,44.74,187404.0,41.1338,41.1706,41.1246,41.143,187404.0
2022-04-07 12:30:00,44.74,44.75,44.7,44.71,264624.0,41.143,41.1522,41.1062,41.1154,264624.0
2022-04-07 12:40:00,44.71,44.73,44.68,44.69,336716.0,41.1154,41.1338,41.0878,41.097,336716.0
2022-04-07 12:50:00,44.68,44.75,44.68,44.75,331292.0,41.0878,41.1522,41.0878,41.1522,331292.0
2022-04-07 13:00:00,44.76,44.82,44.75,44.82,563007.0,41.1614,41.2166,41.1522,41.2166,563007.0
2022-04-07 13:10:00,44.82,44.88,44.81,44.86,346175.0,41.2166,41.2717,41.2074,41.2534,346175.0
2022-04-07 13:20:00,44.86,44.91,44.84,44.89,366601.0,41.2534,41.2993,41.235,41.2809,366601.0
2022-04-07 13:30:00,44.89,44.93,44.87,44.87,227783.0,41.2809,41.3177,41.2626,41.2626,227783.0
2022-04-07 13:40:00,44.88,44.9,44.85,44.86,205636.0,41.2717,41.2901,41.2442,41.2534,205636.0
2022-04-07 13:50:00,44.86,44.96,44.84,44.95,784673.0,41.2534,41.3453,41.235,41.3361,784673.0
2022-04-07 14:00:00,44.95,44.98,44.92,44.96,280964.0,41.3361,41.3637,41.3085,41.3453,280964.0
2022-04-07 14:10:00,44.96,44.96,44.89,44.9,216183.0,41.3453,41.3453,41.2809,41.2901,216183.0
2022-04-07 14:20:00,44.9,44.98,44.89,44.91,611439.0,41.2901,41.3637,41.2809,41.2993,611439.0
2022-04-07 14:30:00,44.9,44.93,44.9,44.93,164081.0,41.2901,41.3177,41.2901,41.3177,164081.0
2022-04-07 14:40:00,44.92,44.97,44.9,44.96,629996.0,41.3085,41.3545,41.2901,41.3453,629996.0
2022-04-07 14:50:00,44.95,45.05,44.94,45.04,756640.0,41.3361,41.4281,41.3269,41.4189,756640.0
2022-04-07 15:00:00,45.03,45.07,45.02,45.05,1063427.0,41.4097,41.4465,41.4005,41.4281,1063427.0
2022-04-07 15:10:00,45.05,45.1,45.04,45.05,529719.0,41.4281,41.4741,41.4189,41.4281,529719.0
2022-04-07 15:20:00,45.04,45.04,44.99,45.0,775684.0,41.4189,41.4189,41.3729,41.3821,775684.0
2022-04-07 15:30:00,45.0,45.05,44.99,45.05,703553.0,41.3821,41.4281,41.3729,41.4281,703553.0
2022-04-07 15:40:00,45.05,45.08,45.0,45.02,1368002.0,41.4281,41.4557,41.3821,41.4005,1368002.0
2022-04-07 15:50:00,45.02,45.04,44.89,44.89,3557033.0,41.4005,41.4189,41.2809,41.2809,3557033.0
2022-04-08 09:30:00,45.02,45.04,44.91,44.95,2588970.0,41.4005,41.4189,41.2993,41.3361,2588970.0
2022-04-08 09:40:00,44.94,45.01,44.89,44.96,1339894.0,41.3269,41.3913,41.2809,41.3453,1339894.0
2022-04-08 09:50:00,44.96,44.97,44.88,44.88,1328251.0,41.3453,41.3545,41.2717,41.2717,1328251.0
2022-04-08 10:00:00,44.88,45.01,44.88,45.01,1416924.0,41.2717,41.3913,41.2717,41.3913,1416924.0
2022-04-08 10:10:00,45.0,45.02,44.96,45.01,4094414.0,41.3821,41.4005,41.3453,41.3913,4094414.0
2022-04-08 10:20:00,45.01,45.11,45.0,45.09,1539294.0,41.3913,41.4833,41.3821,41.4649,1539294.0
2022-04-08 10:30:00,45.1,45.13,45.08,45.11,731509.0,41.4741,41.5016,41.4557,41.4833,731509.0
2022-04-08 10:40:00,45.11,45.12,45.0,45.01,468381.0,41.4833,41.4925,41.3821,41.3913,468381.0
2022-04-08 10:50:00,45.01,45.15,45.01,45.15,785454.0,41.3913,41.52,41.3913,41.52,785454.0
2022-04-08 11:00:00,45.14,45.17,45.1,45.13,805121.0,41.5108,41.5384,41.4741,41.5016,805121.0
2022-04-08 11:10:00,45.13,45.15,45.07,45.08,952748.0,41.5016,41.52,41.4465,41.4557,952748.0
2022-04-08 11:20:00,45.08,45.09,45.03,45.04,1171668.0,41.4557,41.4649,41.4097,41.4189,1171668.0
2022-04-08 11:30:00,45.05,45.08,45.0,45.03,1373319.0,41.4281,41.4557,41.3821,41.4097,1373319.0
2022-04-08 11:40:00,45.03,45.08,45.01,45.07,885865.0,41.4097,41.4557,41.3913,41.4465,885865.0
2022-04-08 11:50:00,45.06,45.09,45.04,45.05,428370.0,41.4373,41.4649,41.4189,41.4281,428370.0
2022-04-08 12:00:00,45.05,45.08,45.03,45.05,651430.0,41.4281,41.4557,41.4097,41.4281,651430.0
2022-04-08 12:10:00,45.05,45.12,45.03,45.1,699398.0,41.4281,41.4925,41.4097,41.4741,699398.0
2022-04-08 12:20:00,45.11,45.16,45.1,45.16,701476.0,41.4833,41.5292,41.4741,41.5292,701476.0
2022-04-08 12:30:00,45.16,45.16,45.12,45.16,860395.0,41.5292,41.5292,41.4925,41.5292,860395.0
2022-04-08 12:40:00,45.16,45.17,45.12,45.13,469502.0,41.5292,41.5384,41.4925,41.5016,469502.0
2022-04-08 12:50:00,45.13,45.16,45.12,45.15,374091.0,41.5016,41.5292,41.4925,41.52,374091.0
2022-04-08 13:00:00,45.15,45.15,45.11,45.14,536264.0,41.52,41.52,41.4833,41.5108,536264.0
2022-04-08 13:10:00,45.14,45.14,45.08,45.09,758379.0,41.5108,41.5108,41.4557,41.4649,758379.0
2022-04-08 13:20:00,45.09,45.11,45.07,45.07,530625.0,41.4649,41.4833,41.4465,41.4465,530625.0
2022-04-08 13:30:00,45.08,45.08,45.04,45.05,288677.0,41.4557,41.4557,41.4189,41.4281,288677.0
2022-04-08 13:40:00,45.05,45.05,45.02,45.02,254439.0,41.4281,41.4281,41.4005,41.4005,254439.0
2022-04-08 13:50:00,45.03,45.07,45.02,45.06,213800.0,41.4097,41.4465,41.4005,41.4373,213800.0
2022-04-08 14:00:00,45.05,45.08,45.02,45.05,384138.0,41.4281,41.4557,41.4005,41.4281,384138.0
2022-04-08 14:10:00,45.05,45.07,45.04,45.05,317151.0,41.4281,41.4465,41.4189,41.4281,317151.0
2022-04-08 14:20:00,45.06,45.09,44.96,44.98,1628391.0,41.4373,41.4649,41.3453,41.3637,1628391.0
2022-04-08 14:30:00,44.98,44.99,44.95,44.98,236533.0,41.3637,41.3729,41.3361,41.3637,236533.0
2022-04-08 14:40:00,44.98,45.01,44.97,45.01,254419.0,41.3637,41.3913,41.3545,41.3913,254419.0
2022-04-08 14:50:00,45.0,45.07,45.0,45.05,540145.0,41.3821,41.4465,41.3821,41.4281,540145.0
2022-04-08 15:00:00,45.05,45.05,45.0,45.02,353701.0,41.4281,41.4281,41.3821,41.4005,353701.0
2022-04-08 15:10:00,45.02,45.08,45.0,45.04,691449.0,41.4005,41.4557,41.3821,41.4189,691449.0
2022-04-08 15:20:00,45.04,45.05,45.02,45.04,445146.0,41.4189,41.4281,41.4005,41.4189,445146.0
2022-04-08 15:30:00,45.04,45.05,44.97,44.98,672429.0,41.4189,41.4281,41.3545,41.3637,672429.0
2022-04-08 15:40:00,44.98,45.02,44.96,44.97,1230333.0,41.3637,41.4005,41.3453,41.3545,1230333.0
2022-04-08 15:50:00,44.96,44.98,44.9,44.94,2203442.0,41.3453,41.3637,41.2901,41.3269,2203442.0
2022-04-11 09:30:00,44.54,44.6,44.4,44.41,3221125.0,40.9591,41.0143,40.8303,40.8395,3221125.0
2022-04-11 09:40:00,44.41,44.63,44.38,44.59,3566381.0,40.8395,41.0418,40.8119,41.0051,3566381.0
2022-04-11 09:50:00,44.59,44.67,44.52,44.66,2465429.0,41.0051,41.0786,40.9407,41.0694,2465429.0
2022-04-11 10:00:00,44.66,44.73,44.61,44.69,1693335.0,41.0694,41.1338,41.0235,41.097,1693335.0
2022-04-11 10:10:00,44.69,44.72,44.61,44.62,1565662.0,41.097,41.1246,41.0235,41.0327,1565662.0
2022-04-11 10:20:00,44.61,44.65,44.54,44.55,1302992.0,41.0235,41.0602,40.9591,40.9683,1302992.0
2022-04-11 10:30:00,44.55,44.61,44.5,44.51,923883.0,40.9683,41.0235,40.9223,40.9315,923883.0
2022-04-11 10:40:00,44.51,44.52,44.48,44.48,771183.0,40.9315,40.9407,40.9039,40.9039,771183.0
2022-04-11 10:50:00,44.48,44.52,44.47,44.48,1162509.0,40.9039,40.9407,40.8947,40.9039,1162509.0
2022-04-11 11:00:00,44.48,44.52,44.47,44.49,1039501.0,40.9039,40.9407,40.8947,40.9131,1039501.0
2022-04-11 11:10:00,44.5,44.53,44.44,44.45,815396.0,40.9223,40.9499,40.8671,40.8763,815396.0
2022-04-11 11:20:00,44.45,44.46,44.41,44.42,610680.0,40.8763,40.8855,40.8395,40.8487,610680.0
2022-04-11 11:30:00,44.42,44.51,44.41,44.49,1661859.0,40.8487,40.9315,40.8395,40.9131,1661859.0
2022-04-11 11:40:00,44.49,44.52,44.47,44.48,967065.0,40.9131,40.9407,40.8947,40.9039,967065.0
2022-04-11 11:50:00,44.48,44.52,44.46,44.47,489917.0,40.9039,40.9407,40.8855,40.8947,489917.0
2022-04-11 12:00:00,44.46,44.48,44.43,44.47,457739.0,40.8855,40.9039,40.8579,40.8947,457739.0
2022-04-11 12:10:00,44.47,44.47,44.42,44.46,342562.0,40.8947,40.8947,40.8487,40.8855,342562.0
2022-04-11 12:20:00,44.46,44.47,44.42,44.44,364051.0,40.8855,40.8947,40.8487,40.8671,364051.0
2022-04-11 12:30:00,44.43,44.48,44.43,44.46,444673.0,40.8579,40.9039,40.8579,40.8855,444673.0
2022-04-11 12:40:00,44.46,44.5,44.45,44.49,502126.0,40.8855,40.9223,40.8763,40.9131,502126.0
2022-04-11 12:50:00,44.49,44.51,44.45,44.49,662149.0,40.9131,40.9315,40.8763,40.9131,662149.0
2022-04-11 13:00:00,44.48,44.58,44.48,44.56,657378.0,40.9039,40.9959,40.9039,40.9775,657378.0
2022-04-11 13:10:00,44.56,44.57,44.52,44.53,574400.0,40.9775,40.9867,40.9407,40.9499,574400.0
2022-04-11 13:20:00,44.54,44.54,44.5,44.52,317618.0,40.9591,40.9591,40.9223,40.9407,317618.0
2022-04-11 13:30:00,44.52,44.56,44.51,44.53,336359.0,40.9407,40.9775,40.9315,40.9499,336359.0
2022-04-11 13:40:00,44.53,44.55,44.51,44.53,230584.0,40.9499,40.9683,40.9315,40.9499,230584.0
2022-04-11 13:50:00,44.52,44.56,44.51,44.55,258573.0,40.9407,40.9775,40.9315,40.9683,258573.0
2022-04-11 14:00:00,44.55,44.6,44.52,44.58,1093562.0,40.9683,41.0143,40.9407,40.9959,1093562.0
2022-04-11 14:10:00,44.57,44.58,44.5,44.5,359957.0,40.9867,40.9959,40.9223,40.9223,359957.0
2022-04-11 14:20:00,44.5,44.53,44.49,44.52,322796.0,40.9223,40.9499,40.9131,40.9407,322796.0
2022-04-11 14:30:00,44.52,44.56,44.5,44.55,345473.0,40.9407,40.9775,40.9223,40.9683,345473.0
2022-04-11 14:40:00,44.55,44.6,44.54,44.6,418515.0,40.9683,41.0143,40.9591,41.0143,418515.0
2022-04-11 14:50:00,44.59,44.62,44.58,44.59,637859.0,41.0051,41.0327,40.9959,41.0051,637859.0
2022-04-11 15:00:00,44.59,44.63,44.56,44.57,477528.0,41.0051,41.0418,40.9775,40.9867,477528.0
2022-04-11 15:10:00,44.58,44.59,44.55,44.55,505567.0,40.9959,41.0051,40.9683,40.9683,505567.0
2022-04-11 15:20:00,44.55,44.56,44.48,44.48,559128.0,40.9683,40.9775,40.9039,40.9039,559128.0
2022-04-11 15:30:00,44.48,44.5,44.4,44.41,1345269.0,40.9039,40.9223,40.8303,40.8395,1345269.0
2022-04-11 15:40:00,44.41,44.45,44.39,44.4,1075520.0,40.8395,40.8763,40.8211,40.8303,1075520.0
2022-04-11 15:50:00,44.4,44.44,44.35,44.39,4734101.0,40.8303,40.8671,40.7844,40.8211,4734101.0
2022-04-12 09:30:00,44.73,44.75,44.59,44.64,2621106.0,41.1338,41.1522,41.0051,41.051,2621106.0
2022-04-12 09:40:00,44.64,44.68,44.56,44.62,2110252.0,41.051,41.0878,40.9775,41.0327,2110252.0
2022-04-12 09:50:00,44.62,44.75,44.61,44.75,2230826.0,41.0327,41.1522,41.0235,41.1522,2230826.0
2022-04-12 10:00:00,44.75,44.77,44.7,44.72,2374382.0,41.1522,41.1706,41.1062,41.1246,2374382.0
2022-04-12 10:10:00,44.73,44.77,44.65,44.66,1327758.0,41.1338,41.1706,41.0602,41.0694,1327758.0
2022-04-12 10:20:00,44.66,44.7,44.61,44.62,961868.0,41.0694,41.1062,41.0235,41.0327,961868.0
2022-04-12 10:30:00,44.62,44.62,44.54,44.56,993046.0,41.0327,41.0327,40.9591,40.9775,993046.0
2022-04-12 10:40:00,44.56,44.59,44.53,44.54,794982.0,40.9775,41.0051,40.9499,40.9591,794982.0
2022-04-12 10:50:00,44.55,44.58,44.52,44.56,1492565.0,40.9683,40.9959,40.9407,40.9775,1492565.0
2022-04-12 11:00:00,44.56,44.61,44.53,44.54,820504.0,40.9775,41.0235,40.9499,40.9591,820504.0
2022-04-12 11:10:00,44.54,44.59,44.53,44.58,571274.0,40.9591,41.0051,40.9499,40.9959,571274.0
2022-04-12 11:20:00,44.59,44.65,44.58,44.63,892431.0,41.0051,41.0602,40.9959,41.0418,892431.0
2022-04-12 11:30:00,44.63,44.66,44.6,44.62,678630.0,41.0418,41.0694,41.0143,41.0327,678630.0
2022-04-12 11:40:00,44.63,44.65,44.61,44.62,407899.0,41.0418,41.0602,41.0235,41.0327,407899.0
2022-04-12 11:50:00,44.63,44.65,44.6,44.62,430742.0,41.0418,41.0602,41.0143,41.0327,430742.0
2022-04-12 12:00:00,44.62,44.62,44.53,44.55,697717.0,41.0327,41.0327,40.9499,40.9683,697717.0
2022-04-12 12:10:00,44.55,44.66,44.53,44.64,775623.0,40.9683,41.0694,40.9499,41.051,775623.0
2022-04-12 12:20:00,44.63,44.63,44.54,44.55,931329.0,41.0418,41.0418,40.9591,40.9683,931329.0
2022-04-12 12:30:00,44.55,44.58,44.53,44.53,495420.0,40.9683,40.9959,40.9499,40.9499,495420.0
2022-04-12 12:40:00,44.54,44.54,44.49,44.52,745742.0,40.9591,40.9591,40.9131,40.9407,745742.0
2022-04-12 12:50:00,44.52,44.55,44.51,44.53,776062.0,40.9407,40.9683,40.9315,40.9499,776062.0
2022-04-12 13:00:00,44.53,44.56,44.47,44.52,584091.0,40.9499,40.9775,40.8947,40.9407,584091.0
2022-04-12 13:10:00,44.52,44.57,44.51,44.55,532510.0,40.9407,40.9867,40.9315,40.9683,532510.0
2022-04-12 13:20:00,44.55,44.58,44.5,44.52,639852.0,40.9683,40.9959,40.9223,40.9407,639852.0
2022-04-12 13:30:00,44.52,44.54,44.48,44.49,362267.0,40.9407,40.9591,40.9039,40.9131,362267.0
2022-04-12 13:40:00,44.49,44.5,44.42,44.44,250744.0,40.9131,40.9223,40.8487,40.8671,250744.0
2022-04-12 13:50:00,44.44,44.44,44.35,44.37,316171.0,40.8671,40.8671,40.7844,40.8028,316171.0
2022-04-12 14:00:00,44.37,44.43,44.35,44.4,389678.0,40.8028,40.8579,40.7844,40.8303,389678.0
2022-04-12 14:10:00,44.39,44.4,44.29,44.3,332645.0,40.8211,40.8303,40.7292,40.7384,332645.0
2022-04-12 14:20:00,44.3,44.33,44.28,44.29,415844.0,40.7384,40.766,40.72,40.7292,415844.0
2022-04-12 14:30:00,44.29,44.31,44.25,44.27,551771.0,40.7292,40.7476,40.6924,40.7108,551771.0
2022-04-12 14:40:00,44.27,44.33,44.25,44.3,419603.0,40.7108,40.766,40.6924,40.7384,419603.0
2022-04-12 14:50:00,44.31,44.34,44.27,44.32,519660.0,40.7476,40.7752,40.7108,40.7568,519660.0
2022-04-12 15:00:00,44.31,44.33,44.2,44.2,1082053.0,40.7476,40.766,40.6464,40.6464,1082053.0
2022-04-12 15:10:00,44.2,44.23,44.19,44.23,620527.0,40.6464,40.674,40.6372,40.674,620527.0
2022-04-12 15:20:00,44.23,44.27,44.2,44.22,886903.0,40.674,40.7108,40.6464,40.6648,886903.0
2022-04-12 15:30:00,44.22,44.28,44.2,44.28,837721.0,40.6648,40.72,40.6464,40.72,837721.0
2022-04-12 15:40:00,44.27,44.3,44.23,44.28,1406991.0,40.7108,40.7384,40.674,40.72,1406991.0
2022-04-12 15:50:00,44.27,44.29,44.2,44.25,2842632.0,40.7108,40.7292,40.6464,40.6924,2842632.0
2022-04-13 09:30:00,44.47,44.64,44.44,44.62,2358051.0,40.8947,41.051,40.8671,41.0327,2358051.0
2022-04-13 09:40:00,44.63,44.72,44.6,44.68,2112509.0,41.0418,41.1246,41.0143,41.0878,2112509.0
2022-04-13 09:50:00,44.68,44.74,44.65,44.68,1774915.0,41.0878,41.143,41.0602,41.0878,1774915.0
2022-04-13 10:00:00,44.68,44.72,44.63,44.64,1029010.0,41.0878,41.1246,41.0418,41.051,1029010.0
2022-04-13 10:10:00,44.63,44.71,44.62,44.67,1003390.0,41.0418,41.1154,41.0327,41.0786,1003390.0
2022-04-13 10:20:00,44.66,44.69,44.61,44.62,944390.0,41.0694,41.097,41.0235,41.0327,944390.0
2022-04-13 10:30:00,44.62,44.68,44.61,44.63,889859.0,41.0327,41.0878,41.0235,41.0418,889859.0
2022-04-13 10:40:00,44.62,44.69,44.59,44.66,496615.0,41.0327,41.097,41.0051,41.0694,496615.0
2022-04-13 10:50:00,44.66,44.71,44.65,44.68,465658.0,41.0694,41.1154,41.0602,41.0878,465658.0
2022-04-13 11:00:00,44.67,44.74,44.66,44.72,572736.0,41.0786,41.143,41.0694,41.1246,572736.0
2022-04-13 11:10:00,44.72,44.74,44.69,44.74,535020.0,41.1246,41.143,41.097,41.143,535020.0
2022-04-13 11:20:00,44.74,44.79,44.73,44.79,580107.0,41.143,41.189,41.1338,41.189,580107.0
2022-04-13 11:30:00,44.79,44.83,44.77,44.8,873341.0,41.189,41.2258,41.1706,41.1982,873341.0
2022-04-13 11:40:00,44.8,44.81,44.78,44.79,391259.0,41.1982,41.2074,41.1798,41.189,391259.0
2022-04-13 11:50:00,44.79,44.8,44.76,44.79,682228.0,41.189,41.1982,41.1614,41.189,682228.0
2022-04-13 12:00:00,44.79,44.8,44.76,44.8,298808.0,41.189,41.1982,41.1614,41.1982,298808.0
2022-04-13 12:10:00,44.79,44.82,44.76,44.82,357715.0,41.189,41.2166,41.1614,41.2166,357715.0
2022-04-13 12:20:00,44.81,44.85,44.79,44.82,1080490.0,41.2074,41.2442,41.189,41.2166,1080490.0
2022-04-13 12:30:00,44.82,44.84,44.82,44.83,222950.0,41.2166,41.235,41.2166,41.2258,222950.0
2022-04-13 12:40:00,44.83,44.86,44.82,44.84,505391.0,41.2258,41.2534,41.2166,41.235,505391.0
2022-04-13 12:50:00,44.85,44.86,44.83,44.85,309273.0,41.2442,41.2534,41.2258,41.2442,309273.0
2022-04-13 13:00:00,44.85,44.87,44.83,44.86,667468.0,41.2442,41.2626,41.2258,41.2534,667468.0
2022-04-13 13:10:00,44.86,44.88,44.84,44.87,367619.0,41.2534,41.2717,41.235,41.2626,367619.0
2022-04-13 13:20:00,44.87,44.88,44.83,44.85,249898.0,41.2626,41.2717,41.2258,41.2442,249898.0
2022-04-13 13:30:00,44.85,44.86,44.79,44.8,242984.0,41.2442,41.2534,41.189,41.1982,242984.0
2022-04-13 13:40:00,44.8,44.81,44.76,44.77,290214.0,41.1982,41.2074,41.1614,41.1706,290214.0
2022-04-13 13:50:00,44.77,44.78,44.73,44.78,238464.0,41.1706,41.1798,41.1338,41.1798,238464.0
2022-04-13 14:00:00,44.78,44.8,44.74,44.78,260707.0,41.1798,41.1982,41.143,41.1798,260707.0
2022-04-13 14:10:00,44.78,44.78,44.73,44.77,226553.0,41.1798,41.1798,41.1338,41.1706,226553.0
2022-04-13 14:20:00,44.77,44.79,44.76,44.77,435243.0,41.1706,41.189,41.1614,41.1706,435243.0
2022-04-13 14:30:00,44.77,44.78,44.74,44.76,222917.0,41.1706,41.1798,41.143,41.1614,222917.0
2022-04-13 14:40:00,44.75,44.8,44.75,44.8,173744.0,41.1522,41.1982,41.1522,41.1982,173744.0
2022-04-13 14:50:00,44.8,44.81,44.78,44.78,556573.0,41.1982,41.2074,41.1798,41.1798,556573.0
2022-04-13 15:00:00,44.78,44.8,44.75,44.79,382914.0,41.1798,41.1982,41.1522,41.189,382914.0
2022-04-13 15:10:00,44.79,44.8,44.77,44.79,486627.0,41.189,41.1982,41.1706,41.189,486627.0
2022-04-13 15:20:00,44.78,44.81,44.77,44.8,306885.0,41.1798,41.2074,41.1706,41.1982,306885.0
2022-04-13 15:30:00,44.8,44.84,44.79,44.82,498839.0,41.1982,41.235,41.189,41.2166,498839.0
2022-04-13 15:40:00,44.83,44.86,44.81,44.86,1245427.0,41.2258,41.2534,41.2074,41.2534,1245427.0
2022-04-13 15:50:00,44.86,44.86,44.8,44.83,2726654.0,41.2534,41.2534,41.1982,41.2258,2726654.0
2022-04-14 09:30:00,44.57,44.59,44.48,44.52,2824857.0,40.9867,41.0051,40.9039,40.9407,2824857.0
2022-04-14 09:40:00,44.53,44.53,44.38,44.4,1500536.0,40.9499,40.9499,40.8119,40.8303,1500536.0
2022-04-14 09:50:00,44.41,44.41,44.32,44.36,1100219.0,40.8395,40.8395,40.7568,40.7936,1100219.0
2022-04-14 10:00:00,44.37,44.48,44.34,44.36,1366662.0,40.8028,40.9039,40.7752,40.7936,1366662.0
2022-04-14 10:10:00,44.36,44.42,44.34,44.4,824408.0,40.7936,40.8487,40.7752,40.8303,824408.0
2022-04-14 10:20:00,44.4,44.43,44.38,44.4,577178.0,40.8303,40.8579,40.8119,40.8303,577178.0
2022-04-14 10:30:00,44.4,44.42,44.33,44.34,599207.0,40.8303,40.8487,40.766,40.7752,599207.0
2022-04-14 10:40:00,44.34,44.37,44.31,44.31,568755.0,40.7752,40.8028,40.7476,40.7476,568755.0
2022-04-14 10:50:00,44.31,44.34,44.27,44.32,789263.0,40.7476,40.7752,40.7108,40.7568,789263.0
2022-04-14 11:00:00,44.32,44.39,44.3,44.37,813094.0,40.7568,40.8211,40.7384,40.8028,813094.0
2022-04-14 11:10:00,44.38,44.4,44.34,44.37,722047.0,40.8119,40.8303,40.7752,40.8028,722047.0
2022-04-14 11:20:00,44.38,44.41,44.33,44.39,393201.0,40.8119,40.8395,40.766,40.8211,393201.0
2022-04-14 11:30:00,44.39,44.4,44.33,44.33,546344.0,40.8211,40.8303,40.766,40.766,546344.0
2022-04-14 11:40:00,44.34,44.34,44.28,44.3,939659.0,40.7752,40.7752,40.72,40.7384,939659.0
2022-04-14 11:50:00,44.3,44.3,44.26,44.29,453092.0,40.7384,40.7384,40.7016,40.7292,453092.0
2022-04-14 12:00:00,44.29,44.33,44.26,44.32,632042.0,40.7292,40.766,40.7016,40.7568,632042.0
2022-04-14 12:10:00,44.33,44.33,44.28,44.29,729820.0,40.766,40.766,40.72,40.7292,729820.0
2022-04-14 12:20:00,44.3,44.31,44.26,44.27,463540.0,40.7384,40.7476,40.7016,40.7108,463540.0
2022-04-14 12:30:00,44.27,44.28,44.25,44.25,471361.0,40.7108,40.72,40.6924,40.6924,471361.0
2022-04-14 12:40:00,44.26,44.26,44.22,44.23,489296.0,40.7016,40.7016,40.6648,40.674,489296.0
2022-04-14 12:50:00,44.23,44.28,44.23,44.27,236508.0,40.674,40.72,40.674,40.7108,236508.0
2022-04-14 13:00:00,44.27,44.29,44.25,44.27,391617.0,40.7108,40.7292,40.6924,40.7108,391617.0
2022-04-14 13:10:00,44.27,44.3,44.24,44.27,609080.0,40.7108,40.7384,40.6832,40.7108,609080.0
2022-04-14 13:20:00,44.27,44.29,44.26,44.27,265865.0,40.7108,40.7292,40.7016,40.7108,265865.0
2022-04-14 13:30:00,44.27,44.34,44.27,44.32,590756.0,40.7108,40.7752,40.7108,40.7568,590756.0
2022-04-14 13:40:00,44.32,44.38,44.31,44.37,725982.0,40.7568,40.8119,40.7476,40.8028,725982.0
2022-04-14 13:50:00,44.37,44.39,44.35,44.39,597337.0,40.8028,40.8211,40.7844,40.8211,597337.0
2022-04-14 14:00:00,44.39,44.42,44.38,44.39,979280.0,40.8211,40.8487,40.8119,40.8211,979280.0
2022-04-14 14:10:00,44.39,44.42,44.38,44.39,490726.0,40.8211,40.8487,40.8119,40.8211,490726.0
2022-04-14 14:20:00,44.39,44.39,44.35,44.39,406991.0,40.8211,40.8211,40.7844,40.8211,406991.0
2022-04-14 14:30:00,44.38,44.4,44.32,44.33,299325.0,40.8119,40.8303,40.7568,40.766,299325.0
2022-04-14 14:40:00,44.34,44.36,44.32,44.34,172862.0,40.7752,40.7936,40.7568,40.7752,172862.0
2022-04-14 14:50:00,44.34,44.35,44.28,44.3,239595.0,40.7752,40.7844,40.72,40.7384,239595.0
2022-04-14 15:00:00,44.3,44.32,44.27,44.28,380539.0,40.7384,40.7568,40.7108,40.72,380539.0
2022-04-14 15:10:00,44.27,44.35,44.27,44.34,417927.0,40.7108,40.7844,40.7108,40.7752,417927.0
2022-04-14 15:20:00,44.34,44.35,44.3,44.31,778389.0,40.7752,40.7844,40.7384,40.7476,778389.0
2022-04-14 15:30:00,44.31,44.32,44.26,44.27,1136179.0,40.7476,40.7568,40.7016,40.7108,1136179.0
2022-04-14 15:40:00,44.27,44.3,44.25,44.27,1022551.0,40.7108,40.7384,40.6924,40.7108,1022551.0
2022-04-14 15:50:00,44.26,44.26,44.2,44.22,4564319.0,40.7016,40.7016,40.6464,40.6648,4564319.0
2022-04-18 09:30:00,44.0,44.09,43.92,43.93,1818240.0,40.4625,40.5453,40.3889,40.3981,1818240.0
2022-04-18 09:40:00,43.93,43.96,43.86,43.93,2141718.0,40.3981,40.4257,40.3338,40.3981,2141718.0
2022-04-18 09:50:00,43.94,43.97,43.87,43.96,992028.0,40.4073,40.4349,40.3429,40.4257,992028.0
2022-04-18 10:00:00,43.97,44.09,43.92,44.02,1022642.0,40.4349,40.5453,40.3889,40.4809,1022642.0
2022-04-18 10:10:00,44.02,44.12,43.98,44.1,1188531.0,40.4809,40.5728,40.4441,40.5545,1188531.0
2022-04-18 10:20:00,44.1,44.2,44.06,44.16,1137797.0,40.5545,40.6464,40.5177,40.6096,1137797.0
2022-04-18 10:30:00,44.16,44.18,44.09,44.13,762701.0,40.6096,40.628,40.5453,40.582,762701.0
2022-04-18 10:40:00,44.13,44.16,44.11,44.15,636830.0,40.582,40.6096,40.5637,40.6004,636830.0
2022-04-18 10:50:00,44.14,44.15,44.07,44.11,488074.0,40.5912,40.6004,40.5269,40.5637,488074.0
2022-04-18 11:00:00,44.11,44.17,44.09,44.13,538999.0,40.5637,40.6188,40.5453,40.582,538999.0
2022-04-18 11:10:00,44.12,44.14,44.07,44.1,403777.0,40.5728,40.5912,40.5269,40.5545,403777.0
2022-04-18 11:20:00,44.09,44.11,44.05,44.07,196333.0,40.5453,40.5637,40.5085,40.5269,196333.0
2022-04-18 11:30:00,44.07,44.08,44.0,44.02,368628.0,40.5269,40.5361,40.4625,40.4809,368628.0
2022-04-18 11:40:00,44.02,44.04,43.98,43.98,269316.0,40.4809,40.4993,40.4441,40.4441,269316.0
2022-04-18 11:50:00,43.98,44.05,43.97,44.05,267024.0,40.4441,40.5085,40.4349,40.5085,267024.0
2022-04-18 12:00:00,44.05,44.08,44.03,44.05,347296.0,40.5085,40.5361,40.4901,40.5085,347296.0
2022-04-18 12:10:00,44.05,44.05,43.97,43.98,408491.0,40.5085,40.5085,40.4349,40.4441,408491.0
2022-04-18 12:20:00,43.98,43.99,43.95,43.96,329095.0,40.4441,40.4533,40.4165,40.4257,329095.0
2022-04-18 12:30:00,43.96,44.02,43.95,44.01,277686.0,40.4257,40.4809,40.4165,40.4717,277686.0
2022-04-18 12:40:00,44.01,44.06,43.98,44.04,367425.0,40.4717,40.5177,40.4441,40.4993,367425.0
2022-04-18 12:50:00,44.04,44.09,44.03,44.09,318668.0,40.4993,40.5453,40.4901,40.5453,318668.0
2022-04-18 13:00:00,44.09,44.13,44.06,44.12,294064.0,40.5453,40.582,40.5177,40.5728,294064.0
2022-04-18 13:10:00,44.13,44.17,44.11,44.12,320218.0,40.582,40.6188,40.5637,40.5728,320218.0
2022-04-18 13:20:00,44.11,44.15,44.11,44.14,292908.0,40.5637,40.6004,40.5637,40.5912,292908.0
2022-04-18 13:30:00,44.14,44.25,44.13,44.24,1040634.0,40.5912,40.6924,40.582,40.6832,1040634.0
2022-04-18 13:40:00,44.24,44.26,44.22,44.25,438599.0,40.6832,40.7016,40.6648,40.6924,438599.0
2022-04-18 13:50:00,44.25,44.29,44.23,44.25,289665.0,40.6924,40.7292,40.674,40.6924,289665.0
2022-04-18 14:00:00,44.25,44.28,44.22,44.24,393445.0,40.6924,40.72,40.6648,40.6832,393445.0
2022-04-18 14:10:00,44.24,44.26,44.18,44.21,481330.0,40.6832,40.7016,40.628,40.6556,481330.0
2022-04-18 14:20:00,44.21,44.28,44.19,44.24,339845.0,40.6556,40.72,40.6372,40.6832,339845.0
2022-04-18 14:30:00,44.24,44.28,44.23,44.25,570943.0,40.6832,40.72,40.674,40.6924,570943.0
2022-04-18 14:40:00,44.25,44.26,44.18,44.22,292696.0,40.6924,40.7016,40.628,40.6648,292696.0
2022-04-18 14:50:00,44.21,44.24,44.18,44.18,181732.0,40.6556,40.6832,40.628,40.628,181732.0
2022-04-18 15:00:00,44.19,44.21,44.15,44.16,403909.0,40.6372,40.6556,40.6004,40.6096,403909.0
2022-04-18 15:10:00,44.17,44.19,44.13,44.14,301101.0,40.6188,40.6372,40.582,40.5912,301101.0
2022-04-18 15:20:00,44.15,44.16,44.11,44.13,285480.0,40.6004,40.6096,40.5637,40.582,285480.0
2022-04-18 15:30:00,44.12,44.12,44.05,44.06,401549.0,40.5728,40.5728,40.5085,40.5177,401549.0
2022-04-18 15:40:00,44.07,44.09,44.03,44.03,653627.0,40.5269,40.5453,40.4901,40.4901,653627.0
2022-04-18 15:50:00,44.03,44.11,44.01,44.09,2502778.0,40.4901,40.5637,40.4717,40.5453,2502778.0
2022-04-19 09:30:00,43.62,43.63,43.43,43.45,2930082.0,40.113,40.1222,39.9383,39.9567,2930082.0
2022-04-19 09:40:00,43.45,43.61,43.44,43.55,2046020.0,39.9567,40.1039,39.9475,40.0487,2046020.0
2022-04-19 09:50:00,43.55,43.61,43.51,43.61,1556856.0,40.0487,40.1039,40.0119,40.1039,1556856.0
2022-04-19 10:00:00,43.61,43.65,43.57,43.65,1394424.0,40.1039,40.1406,40.0671,40.1406,1394424.0
2022-04-19 10:10:00,43.65,43.74,43.65,43.71,797000.0,40.1406,40.2234,40.1406,40.1958,797000.0
2022-04-19 10:20:00,43.72,43.74,43.7,43.71,579315.0,40.205,40.2234,40.1866,40.1958,579315.0
2022-04-19 10:30:00,43.71,43.76,43.68,43.75,822009.0,40.1958,40.2418,40.1682,40.2326,822009.0
2022-04-19 10:40:00,43.74,43.77,43.72,43.73,485760.0,40.2234,40.251,40.205,40.2142,485760.0
2022-04-19 10:50:00,43.74,43.76,43.69,43.72,466369.0,40.2234,40.2418,40.1774,40.205,466369.0
2022-04-19 11:00:00,43.72,43.74,43.68,43.73,364479.0,40.205,40.2234,40.1682,40.2142,364479.0
2022-04-19 11:10:00,43.72,43.76,43.7,43.74,890159.0,40.205,40.2418,40.1866,40.2234,890159.0
2022-04-19 11:20:00,43.74,43.78,43.72,43.74,541827.0,40.2234,40.2602,40.205,40.2234,541827.0
2022-04-19 11:30:00,43.74,43.77,43.71,43.77,744268.0,40.2234,40.251,40.1958,40.251,744268.0
2022-04-19 11:40:00,43.77,43.78,43.75,43.77,395535.0,40.251,40.2602,40.2326,40.251,395535.0
2022-04-19 11:50:00,43.77,43.8,43.76,43.77,278492.0,40.251,40.2786,40.2418,40.251,278492.0
2022-04-19 12:00:00,43.77,43.78,43.73,43.77,1065666.0,40.251,40.2602,40.2142,40.251,1065666.0
2022-04-19 12:10:00,43.77,43.78,43.73,43.74,1235944.0,40.251,40.2602,40.2142,40.2234,1235944.0
2022-04-19 12:20:00,43.74,43.76,43.72,43.73,612876.0,40.2234,40.2418,40.205,40.2142,612876.0
2022-04-19 12:30:00,43.73,43.74,43.69,43.7,274076.0,40.2142,40.2234,40.1774,40.1866,274076.0
2022-04-19 12:40:00,43.7,43.71,43.68,43.7,286929.0,40.1866,40.1958,40.1682,40.1866,286929.0
2022-04-19 12:50:00,43.71,43.74,43.7,43.72,433962.0,40.1958,40.2234,40.1866,40.205,433962.0
2022-04-19 13:00:00,43.72,43.75,43.71,43.72,529701.0,40.205,40.2326,40.1958,40.205,529701.0
2022-04-19 13:10:00,43.73,43.75,43.71,43.73,404950.0,40.2142,40.2326,40.1958,40.2142,404950.0
2022-04-19 13:20:00,43.72,43.73,43.67,43.68,1182363.0,40.205,40.2142,40.159,40.1682,1182363.0
2022-04-19 13:30:00,43.67,43.72,43.67,43.71,265658.0,40.159,40.205,40.159,40.1958,265658.0
2022-04-19 13:40:00,43.71,43.73,43.69,43.73,230372.0,40.1958,40.2142,40.1774,40.2142,230372.0
2022-04-19 13:50:00,43.73,43.77,43.73,43.76,429862.0,40.2142,40.251,40.2142,40.2418,429862.0
2022-04-19 14:00:00,43.75,43.76,43.71,43.72,431042.0,40.2326,40.2418,40.1958,40.205,431042.0
2022-04-19 14:10:00,43.73,43.73,43.66,43.66,1470972.0,40.2142,40.2142,40.1498,40.1498,1470972.0
2022-04-19 14:20:00,43.66,43.7,43.65,43.7,405239.0,40.1498,40.1866,40.1406,40.1866,405239.0
2022-04-19 14:30:00,43.7,43.72,43.67,43.72,245422.0,40.1866,40.205,40.159,40.205,245422.0
2022-04-19 14:40:00,43.72,43.72,43.69,43.7,239369.0,40.205,40.205,40.1774,40.1866,239369.0
2022-04-19 14:50:00,43.7,43.72,43.68,43.7,344310.0,40.1866,40.205,40.1682,40.1866,344310.0
2022-04-19 15:00:00,43.71,43.73,43.68,43.72,544654.0,40.1958,40.2142,40.1682,40.205,544654.0
2022-04-19 15:10:00,43.72,43.78,43.7,43.77,590415.0,40.205,40.2602,40.1866,40.251,590415.0
2022-04-19 15:20:00,43.77,43.79,43.75,43.76,755693.0,40.251,40.2694,40.2326,40.2418,755693.0
2022-04-19 15:30:00,43.77,43.84,43.76,43.84,806592.0,40.251,40.3154,40.2418,40.3154,806592.0
2022-04-19 15:40:00,43.83,43.83,43.79,43.81,1125074.0,40.3062,40.3062,40.2694,40.2878,1125074.0
2022-04-19 15:50:00,43.82,43.89,43.8,43.88,4809009.0,40.297,40.3613,40.2786,40.3521,4809009.0
2022-04-20 09:30:00,43.91,43.92,43.71,43.74,4641029.0,40.3797,40.3889,40.1958,40.2234,4641029.0
2022-04-20 09:40:00,43.74,43.76,43.66,43.7,2172560.0,40.2234,40.2418,40.1498,40.1866,2172560.0
2022-04-20 09:50:00,43.69,43.71,43.62,43.64,1016696.0,40.1774,40.1958,40.113,40.1314,1016696.0
2022-04-20 10:00:00,43.64,43.68,43.57,43.64,919485.0,40.1314,40.1682,40.0671,40.1314,919485.0
2022-04-20 10:10:00,43.64,43.7,43.63,43.67,880351.0,40.1314,40.1866,40.1222,40.159,880351.0
2022-04-20 10:20:00,43.67,43.69,43.59,43.65,981616.0,40.159,40.1774,40.0855,40.1406,981616.0
2022-04-20 10:30:00,43.65,43.68,43.62,43.67,1166295.0,40.1406,40.1682,40.113,40.159,1166295.0
2022-04-20 10:40:00,43.68,43.72,43.67,43.72,1071352.0,40.1682,40.205,40.159,40.205,1071352.0
2022-04-20 10:50:00,43.71,43.75,43.7,43.72,808190.0,40.1958,40.2326,40.1866,40.205,808190.0
2022-04-20 11:00:00,43.72,43.72,43.65,43.66,1084634.0,40.205,40.205,40.1406,40.1498,1084634.0
2022-04-20 11:10:00,43.65,43.66,43.59,43.6,433940.0,40.1406,40.1498,40.0855,40.0947,433940.0
2022-04-20 11:20:00,43.59,43.62,43.57,43.6,763433.0,40.0855,40.113,40.0671,40.0947,763433.0
2022-04-20 11:30:00,43.6,43.67,43.59,43.65,535879.0,40.0947,40.159,40.0855,40.1406,535879.0
2022-04-20 11:40:00,43.65,43.69,43.63,43.65,248184.0,40.1406,40.1774,40.1222,40.1406,248184.0
2022-04-20 11:50:00,43.65,43.66,43.62,43.65,253110.0,40.1406,40.1498,40.113,40.1406,253110.0
2022-04-20 12:00:00,43.65,43.66,43.6,43.62,365377.0,40.1406,40.1498,40.0947,40.113,365377.0
2022-04-20 12:10:00,43.62,43.62,43.58,43.6,409913.0,40.113,40.113,40.0763,40.0947,409913.0
2022-04-20 12:20:00,43.6,43.61,43.56,43.59,553078.0,40.0947,40.1039,40.0579,40.0855,553078.0
2022-04-20 12:30:00,43.58,43.66,43.58,43.65,309875.0,40.0763,40.1498,40.0763,40.1406,309875.0
2022-04-20 12:40:00,43.64,43.67,43.63,43.66,494462.0,40.1314,40.159,40.1222,40.1498,494462.0
2022-04-20 12:50:00,43.66,43.69,43.66,43.66,224812.0,40.1498,40.1774,40.1498,40.1498,224812.0
2022-04-20 13:00:00,43.66,43.7,43.63,43.66,769574.0,40.1498,40.1866,40.1222,40.1498,769574.0
2022-04-20 13:10:00,43.65,43.71,43.64,43.67,740303.0,40.1406,40.1958,40.1314,40.159,740303.0
2022-04-20 13:20:00,43.66,43.7,43.66,43.68,340241.0,40.1498,40.1866,40.1498,40.1682,340241.0
2022-04-20 13:30:00,43.68,43.7,43.66,43.69,321156.0,40.1682,40.1866,40.1498,40.1774,321156.0
2022-04-20 13:40:00,43.69,43.74,43.68,43.69,284384.0,40.1774,40.2234,40.1682,40.1774,284384.0
2022-04-20 13:50:00,43.69,43.7,43.67,43.7,286394.0,40.1774,40.1866,40.159,40.1866,286394.0
2022-04-20 14:00:00,43.7,43.73,43.69,43.69,389286.0,40.1866,40.2142,40.1774,40.1774,389286.0
2022-04-20 14:10:00,43.69,43.7,43.63,43.64,171889.0,40.1774,40.1866,40.1222,40.1314,171889.0
2022-04-20 14:20:00,43.63,43.64,43.6,43.61,600450.0,40.1222,40.1314,40.0947,40.1039,600450.0
2022-04-20 14:30:00,43.61,43.62,43.56,43.58,283205.0,40.1039,40.113,40.0579,40.0763,283205.0
2022-04-20 14:40:00,43.58,43.6,43.55,43.58,661384.0,40.0763,40.0947,40.0487,40.0763,661384.0
2022-04-20 14:50:00,43.58,43.59,43.51,43.57,1598092.0,40.0763,40.0855,40.0119,40.0671,1598092.0
2022-04-20 15:00:00,43.57,43.62,43.57,43.59,1623224.0,40.0671,40.113,40.0671,40.0855,1623224.0
2022-04-20 15:10:00,43.6,43.64,43.59,43.62,717956.0,40.0947,40.1314,40.0855,40.113,717956.0
2022-04-20 15:20:00,43.62,43.66,43.61,43.63,701021.0,40.113,40.1498,40.1039,40.1222,701021.0
2022-04-20 15:30:00,43.63,43.64,43.59,43.62,963606.0,40.1222,40.1314,40.0855,40.113,963606.0
2022-04-20 15:40:00,43.62,43.68,43.61,43.65,1256679.0,40.113,40.1682,40.1039,40.1406,1256679.0
2022-04-20 15:50:00,43.66,43.66,43.59,43.61,3241410.0,40.1498,40.1498,40.0855,40.1039,3241410.0
2022-04-21 09:30:00,43.61,43.69,43.48,43.49,1635398.0,40.1039,40.1774,39.9843,39.9935,1635398.0
2022-04-21 09:40:00,43.49,43.54,43.45,43.48,989748.0,39.9935,40.0395,39.9567,39.9843,989748.0
2022-04-21 09:50:00,43.49,43.55,43.39,43.39,1100264.0,39.9935,40.0487,39.9015,39.9015,1100264.0
2022-04-21 10:00:00,43.4,43.42,43.31,43.32,1055258.0,39.9107,39.9291,39.828,39.8372,1055258.0
2022-04-21 10:10:00,43.31,43.35,43.27,43.3,680038.0,39.828,39.8648,39.7912,39.8188,680038.0
2022-04-21 10:20:00,43.3,43.34,43.25,43.33,431124.0,39.8188,39.8556,39.7728,39.8464,431124.0
2022-04-21 10:30:00,43.33,43.37,43.3,43.31,897639.0,39.8464,39.8831,39.8188,39.828,897639.0
2022-04-21 10:40:00,43.31,43.32,43.23,43.25,601304.0,39.828,39.8372,39.7544,39.7728,601304.0
2022-04-21 10:50:00,43.24,43.28,43.23,43.26,479522.0,39.7636,39.8004,39.7544,39.782,479522.0
2022-04-21 11:00:00,43.25,43.26,43.2,43.23,830953.0,39.7728,39.782,39.7268,39.7544,830953.0
2022-04-21 11:10:00,43.22,43.26,43.2,43.22,585856.0,39.7452,39.782,39.7268,39.7452,585856.0
2022-04-21 11:20:00,43.22,43.23,43.17,43.19,1598438.0,39.7452,39.7544,39.6992,39.7176,1598438.0
2022-04-21 11:30:00,43.19,43.2,43.1,43.11,1122273.0,39.7176,39.7268,39.6349,39.6441,1122273.0
2022-04-21 11:40:00,43.11,43.12,43.02,43.05,1369087.0,39.6441,39.6532,39.5613,39.5889,1369087.0
2022-04-21 11:50:00,43.04,43.06,42.99,43.01,1142796.0,39.5797,39.5981,39.5337,39.5521,1142796.0
2022-04-21 12:00:00,43.0,43.03,42.94,42.95,1265398.0,39.5429,39.5705,39.4877,39.4969,1265398.0
2022-04-21 12:10:00,42.95,42.97,42.91,42.96,1872438.0,39.4969,39.5153,39.4601,39.5061,1872438.0
2022-04-21 12:20:00,42.96,42.97,42.9,42.93,625728.0,39.5061,39.5153,39.4509,39.4785,625728.0
2022-04-21 12:30:00,42.93,42.97,42.9,42.93,604563.0,39.4785,39.5153,39.4509,39.4785,604563.0
2022-04-21 12:40:00,42.93,42.96,42.9,42.92,475569.0,39.4785,39.5061,39.4509,39.4693,475569.0
2022-04-21 12:50:00,42.91,42.92,42.86,42.87,500577.0,39.4601,39.4693,39.4142,39.4233,500577.0
2022-04-21 13:00:00,42.87,42.88,42.83,42.87,433167.0,39.4233,39.4325,39.3866,39.4233,433167.0
2022-04-21 13:10:00,42.87,42.89,42.81,42.82,576666.0,39.4233,39.4417,39.3682,39.3774,576666.0
2022-04-21 13:20:00,42.82,42.96,42.82,42.96,820021.0,39.3774,39.5061,39.3774,39.5061,820021.0
2022-04-21 13:30:00,42.96,42.98,42.87,42.9,744304.0,39.5061,39.5245,39.4233,39.4509,744304.0
2022-04-21 13:40:00,42.9,42.95,42.87,42.91,718531.0,39.4509,39.4969,39.4233,39.4601,718531.0
2022-04-21 13:50:00,42.91,42.92,42.84,42.86,270737.0,39.4601,39.4693,39.3958,39.4142,270737.0
2022-04-21 14:00:00,42.85,42.85,42.78,42.81,814866.0,39.405,39.405,39.3406,39.3682,814866.0
2022-04-21 14:10:00,42.8,42.83,42.77,42.81,539587.0,39.359,39.3866,39.3314,39.3682,539587.0
2022-04-21 14:20:00,42.82,42.85,42.8,42.83,424985.0,39.3774,39.405,39.359,39.3866,424985.0
2022-04-21 14:30:00,42.83,42.91,42.8,42.84,999059.0,39.3866,39.4601,39.359,39.3958,999059.0
2022-04-21 14:40:00,42.84,42.85,42.74,42.76,673319.0,39.3958,39.405,39.3038,39.3222,673319.0
2022-04-21 14:50:00,42.76,42.77,42.72,42.74,1008610.0,39.3222,39.3314,39.2854,39.3038,1008610.0
2022-04-21 15:00:00,42.73,42.75,42.69,42.7,1275794.0,39.2946,39.313,39.2578,39.267,1275794.0
2022-04-21 15:10:00,42.7,42.73,42.67,42.71,772545.0,39.267,39.2946,39.2394,39.2762,772545.0
2022-04-21 15:20:00,42.72,42.8,42.69,42.79,1613381.0,39.2854,39.359,39.2578,39.3498,1613381.0
2022-04-21 15:30:00,42.79,42.8,42.68,42.71,1089088.0,39.3498,39.359,39.2486,39.2762,1089088.0
2022-04-21 15:40:00,42.71,42.75,42.67,42.68,1425099.0,39.2762,39.313,39.2394,39.2486,1425099.0
2022-04-21 15:50:00,42.68,42.79,42.67,42.77,4698629.0,39.2486,39.3498,39.2394,39.3314,4698629.0
2022-04-22 09:30:00,42.84,42.97,42.79,42.84,3309703.0,39.3958,39.5153,39.3498,39.3958,3309703.0
2022-04-22 09:40:00,42.84,42.9,42.78,42.9,2712782.0,39.3958,39.4509,39.3406,39.4509,2712782.0
2022-04-22 09:50:00,42.9,42.98,42.87,42.91,1624965.0,39.4509,39.5245,39.4233,39.4601,1624965.0
2022-04-22 10:00:00,42.91,43.12,42.91,43.09,3253746.0,39.4601,39.6532,39.4601,39.6257,3253746.0
2022-04-22 10:10:00,43.09,43.1,42.95,42.96,1113449.0,39.6257,39.6349,39.4969,39.5061,1113449.0
2022-04-22 10:20:00,42.96,42.96,42.86,42.86,995549.0,39.5061,39.5061,39.4142,39.4142,995549.0
2022-04-22 10:30:00,42.86,42.92,42.82,42.83,1795432.0,39.4142,39.4693,39.3774,39.3866,1795432.0
2022-04-22 10:40:00,42.82,42.86,42.77,42.82,1443733.0,39.3774,39.4142,39.3314,39.3774,1443733.0
2022-04-22 10:50:00,42.82,42.84,42.78,42.8,901771.0,39.3774,39.3958,39.3406,39.359,901771.0
2022-04-22 11:00:00,42.8,42.88,42.75,42.87,1493568.0,39.359,39.4325,39.313,39.4233,1493568.0
2022-04-22 11:10:00,42.87,42.87,42.77,42.81,842734.0,39.4233,39.4233,39.3314,39.3682,842734.0
2022-04-22 11:20:00,42.8,42.85,42.76,42.78,845826.0,39.359,39.405,39.3222,39.3406,845826.0
2022-04-22 11:30:00,42.77,42.8,42.71,42.72,1194753.0,39.3314,39.359,39.2762,39.2854,1194753.0
2022-04-22 11:40:00,42.72,42.73,42.64,42.67,1008912.0,39.2854,39.2946,39.2118,39.2394,1008912.0
2022-04-22 11:50:00,42.67,42.7,42.66,42.67,616322.0,39.2394,39.267,39.2302,39.2394,616322.0
2022-04-22 12:00:00,42.67,42.71,42.65,42.68,636123.0,39.2394,39.2762,39.221,39.2486,636123.0
2022-04-22 12:10:00,42.68,42.68,42.63,42.65,737819.0,39.2486,39.2486,39.2026,39.221,737819.0
2022-04-22 12:20:00,42.65,42.67,42.62,42.63,435279.0,39.221,39.2394,39.1934,39.2026,435279.0
2022-04-22 12:30:00,42.62,42.69,42.61,42.64,468457.0,39.1934,39.2578,39.1843,39.2118,468457.0
2022-04-22 12:40:00,42.64,42.65,42.6,42.62,1164215.0,39.2118,39.221,39.1751,39.1934,1164215.0
2022-04-22 12:50:00,42.62,42.62,42.55,42.57,2203131.0,39.1934,39.1934,39.1291,39.1475,2203131.0
2022-04-22 13:00:00,42.57,42.58,42.52,42.53,1533502.0,39.1475,39.1567,39.1015,39.1107,1533502.0
2022-04-22 13:10:00,42.53,42.57,42.52,42.55,2894596.0,39.1107,39.1475,39.1015,39.1291,2894596.0
2022-04-22 13:20:00,42.55,42.56,42.49,42.54,1507178.0,39.1291,39.1383,39.0739,39.1199,1507178.0
2022-04-22 13:30:00,42.53,42.55,42.52,42.52,615674.0,39.1107,39.1291,39.1015,39.1015,615674.0
2022-04-22 13:40:00,42.53,42.56,42.5,42.53,572330.0,39.1107,39.1383,39.0831,39.1107,572330.0
2022-04-22 13:50:00,42.53,42.53,42.48,42.49,608935.0,39.1107,39.1107,39.0647,39.0739,608935.0
2022-04-22 14:00:00,42.49,42.5,42.46,42.47,575650.0,39.0739,39.0831,39.0463,39.0555,575650.0
2022-04-22 14:10:00,42.47,42.57,42.46,42.57,555336.0,39.0555,39.1475,39.0463,39.1475,555336.0
2022-04-22 14:20:00,42.56,42.59,42.51,42.52,548046.0,39.1383,39.1659,39.0923,39.1015,548046.0
2022-04-22 14:30:00,42.52,42.53,42.46,42.47,386932.0,39.1015,39.1107,39.0463,39.0555,386932.0
2022-04-22 14:40:00,42.48,42.5,42.46,42.47,553706.0,39.0647,39.0831,39.0463,39.0555,553706.0
2022-04-22 14:50:00,42.47,42.47,42.39,42.44,708856.0,39.0555,39.0555,38.9819,39.0279,708856.0
2022-04-22 15:00:00,42.44,42.47,42.41,42.45,1032722.0,39.0279,39.0555,39.0003,39.0371,1032722.0
2022-04-22 15:10:00,42.45,42.59,42.42,42.56,1894468.0,39.0371,39.1659,39.0095,39.1383,1894468.0
2022-04-22 15:20:00,42.55,42.57,42.48,42.5,1208436.0,39.1291,39.1475,39.0647,39.0831,1208436.0
2022-04-22 15:30:00,42.5,42.6,42.5,42.55,1071007.0,39.0831,39.1751,39.0831,39.1291,1071007.0
2022-04-22 15:40:00,42.55,42.58,42.45,42.45,1453171.0,39.1291,39.1567,39.0371,39.0371,1453171.0
2022-04-22 15:50:00,42.46,42.46,42.37,42.4,4420880.0,39.0463,39.0463,38.9635,38.9911,4420880.0
2022-04-25 09:30:00,41.68,41.81,41.59,41.73,4152615.0,38.329,38.4486,38.2463,38.375,4152615.0
2022-04-25 09:40:00,41.73,41.83,41.63,41.72,2542098.0,38.375,38.467,38.283,38.3658,2542098.0
2022-04-25 09:50:00,41.71,41.82,41.64,41.64,2828555.0,38.3566,38.4578,38.2922,38.2922,2828555.0
2022-04-25 10:00:00,41.64,41.77,41.63,41.72,1697569.0,38.2922,38.4118,38.283,38.3658,1697569.0
2022-04-25 10:10:00,41.72,41.76,41.62,41.67,1951801.0,38.3658,38.4026,38.2738,38.3198,1951801.0
2022-04-25 10:20:00,41.67,41.83,41.61,41.82,1655320.0,38.3198,38.467,38.2646,38.4578,1655320.0
2022-04-25 10:30:00,41.82,41.91,41.81,41.82,2620280.0,38.4578,38.5405,38.4486,38.4578,2620280.0
2022-04-25 10:40:00,41.81,41.83,41.77,41.83,2134656.0,38.4486,38.467,38.4118,38.467,2134656.0
2022-04-25 10:50:00,41.83,41.83,41.63,41.64,2313980.0,38.467,38.467,38.283,38.2922,2313980.0
2022-04-25 11:00:00,41.64,41.7,41.63,41.66,797134.0,38.2922,38.3474,38.283,38.3106,797134.0
2022-04-25 11:10:00,41.66,41.72,41.62,41.7,932018.0,38.3106,38.3658,38.2738,38.3474,932018.0
2022-04-25 11:20:00,41.7,41.78,41.69,41.71,1866501.0,38.3474,38.421,38.3382,38.3566,1866501.0
2022-04-25 11:30:00,41.71,41.78,41.65,41.71,2132957.0,38.3566,38.421,38.3014,38.3566,2132957.0
2022-04-25 11:40:00,41.72,41.74,41.65,41.65,884448.0,38.3658,38.3842,38.3014,38.3014,884448.0
2022-04-25 11:50:00,41.65,41.7,41.63,41.66,939939.0,38.3014,38.3474,38.283,38.3106,939939.0
2022-04-25 12:00:00,41.66,41.81,41.64,41.77,1465159.0,38.3106,38.4486,38.2922,38.4118,1465159.0
2022-04-25 12:10:00,41.77,41.85,41.76,41.78,972730.0,38.4118,38.4854,38.4026,38.421,972730.0
2022-04-25 12:20:00,41.78,41.88,41.78,41.79,751735.0,38.421,38.5129,38.421,38.4302,751735.0
2022-04-25 12:30:00,41.8,41.91,41.78,41.86,1089271.0,38.4394,38.5405,38.421,38.4945,1089271.0
2022-04-25 12:40:00,41.85,41.92,41.82,41.91,882368.0,38.4854,38.5497,38.4578,38.5405,882368.0
2022-04-25 12:50:00,41.91,41.93,41.79,41.82,971988.0,38.5405,38.5589,38.4302,38.4578,971988.0
2022-04-25 13:00:00,41.82,41.84,41.74,41.83,1895692.0,38.4578,38.4762,38.3842,38.467,1895692.0
2022-04-25 13:10:00,41.83,41.9,41.81,41.87,787572.0,38.467,38.5313,38.4486,38.5037,787572.0
2022-04-25 13:20:00,41.87,41.91,41.82,41.86,469827.0,38.5037,38.5405,38.4578,38.4945,469827.0
2022-04-25 13:30:00,41.87,41.91,41.81,41.83,712199.0,38.5037,38.5405,38.4486,38.467,712199.0
2022-04-25 13:40:00,41.83,41.9,41.82,41.89,1349567.0,38.467,38.5313,38.4578,38.5221,1349567.0
2022-04-25 13:50:00,41.89,41.91,41.83,41.84,482675.0,38.5221,38.5405,38.467,38.4762,482675.0
2022-04-25 14:00:00,41.85,41.94,41.81,41.9,788703.0,38.4854,38.5681,38.4486,38.5313,788703.0
2022-04-25 14:10:00,41.91,41.95,41.85,41.93,563337.0,38.5405,38.5773,38.4854,38.5589,563337.0
2022-04-25 14:20:00,41.93,42.05,41.91,42.04,3124959.0,38.5589,38.6693,38.5405,38.6601,3124959.0
2022-04-25 14:30:00,42.04,42.07,42.02,42.02,755604.0,38.6601,38.6877,38.6417,38.6417,755604.0
2022-04-25 14:40:00,42.02,42.09,41.98,42.09,1081757.0,38.6417,38.7061,38.6049,38.7061,1081757.0
2022-04-25 14:50:00,42.08,42.09,41.98,41.99,702983.0,38.6969,38.7061,38.6049,38.6141,702983.0
2022-04-25 15:00:00,41.99,42.0,41.89,41.92,1106932.0,38.6141,38.6233,38.5221,38.5497,1106932.0
2022-04-25 15:10:00,41.91,42.0,41.9,42.0,757520.0,38.5405,38.6233,38.5313,38.6233,757520.0
2022-04-25 15:20:00,42.0,42.07,41.98,42.06,1352300.0,38.6233,38.6877,38.6049,38.6785,1352300.0
2022-04-25 15:30:00,42.06,42.11,42.04,42.09,1149840.0,38.6785,38.7244,38.6601,38.7061,1149840.0
2022-04-25 15:40:00,42.09,42.13,42.03,42.05,1923098.0,38.7061,38.7428,38.6509,38.6693,1923098.0
2022-04-25 15:50:00,42.05,42.12,42.03,42.09,4557593.0,38.6693,38.7336,38.6509,38.7061,4557593.0
2022-04-26 09:30:00,41.8,41.85,41.74,41.79,3677653.0,38.4394,38.4854,38.3842,38.4302,3677653.0
2022-04-26 09:40:00,41.79,41.83,41.74,41.74,1823084.0,38.4302,38.467,38.3842,38.3842,1823084.0
2022-04-26 09:50:00,41.74,41.74,41.65,41.66,1810743.0,38.3842,38.3842,38.3014,38.3106,1810743.0
2022-04-26 10:00:00,41.65,41.67,41.59,41.65,1383917.0,38.3014,38.3198,38.2463,38.3014,1383917.0
2022-04-26 10:10:00,41.65,41.66,41.5,41.52,1706301.0,38.3014,38.3106,38.1635,38.1819,1706301.0
2022-04-26 10:20:00,41.51,41.53,41.46,41.53,1582823.0,38.1727,38.1911,38.1267,38.1911,1582823.0
2022-04-26 10:30:00,41.52,41.53,41.39,41.41,2823120.0,38.1819,38.1911,38.0623,38.0807,2823120.0
2022-04-26 10:40:00,41.41,41.47,41.38,41.44,2497392.0,38.0807,38.1359,38.0531,38.1083,2497392.0
2022-04-26 10:50:00,41.44,41.44,41.34,41.34,1900907.0,38.1083,38.1083,38.0164,38.0164,1900907.0
2022-04-26 11:00:00,41.34,41.35,41.29,41.34,2094379.0,38.0164,38.0256,37.9704,38.0164,2094379.0
2022-04-26 11:10:00,41.33,41.37,41.29,41.3,1791593.0,38.0072,38.0439,37.9704,37.9796,1791593.0
2022-04-26 11:20:00,41.3,41.4,41.29,41.37,1881156.0,37.9796,38.0715,37.9704,38.0439,1881156.0
2022-04-26 11:30:00,41.37,41.42,41.33,41.39,1285911.0,38.0439,38.0899,38.0072,38.0623,1285911.0
2022-04-26 11:40:00,41.38,41.41,41.33,41.39,854144.0,38.0531,38.0807,38.0072,38.0623,854144.0
2022-04-26 11:50:00,41.39,41.41,41.28,41.28,760839.0,38.0623,38.0807,37.9612,37.9612,760839.0
2022-04-26 12:00:00,41.28,41.39,41.28,41.39,517470.0,37.9612,38.0623,37.9612,38.0623,517470.0
2022-04-26 12:10:00,41.39,41.43,41.36,41.41,851391.0,38.0623,38.0991,38.0347,38.0807,851391.0
2022-04-26 12:20:00,41.41,41.52,41.41,41.51,737829.0,38.0807,38.1819,38.0807,38.1727,737829.0
2022-04-26 12:30:00,41.51,41.51,41.44,41.45,570961.0,38.1727,38.1727,38.1083,38.1175,570961.0
2022-04-26 12:40:00,41.45,41.48,41.43,41.47,372779.0,38.1175,38.1451,38.0991,38.1359,372779.0
2022-04-26 12:50:00,41.47,41.58,41.47,41.55,1085614.0,38.1359,38.2371,38.1359,38.2095,1085614.0
2022-04-26 13:00:00,41.55,41.55,41.43,41.44,763362.0,38.2095,38.2095,38.0991,38.1083,763362.0
2022-04-26 13:10:00,41.44,41.45,41.37,41.38,529547.0,38.1083,38.1175,38.0439,38.0531,529547.0
2022-04-26 13:20:00,41.37,41.39,41.35,41.36,1606088.0,38.0439,38.0623,38.0256,38.0347,1606088.0
2022-04-26 13:30:00,41.36,41.39,41.34,41.38,1064453.0,38.0347,38.0623,38.0164,38.0531,1064453.0
2022-04-26 13:40:00,41.37,41.42,41.36,41.39,1166409.0,38.0439,38.0899,38.0347,38.0623,1166409.0
2022-04-26 13:50:00,41.39,41.39,41.36,41.38,782160.0,38.0623,38.0623,38.0347,38.0531,782160.0
2022-04-26 14:00:00,41.38,41.4,41.34,41.37,858917.0,38.0531,38.0715,38.0164,38.0439,858917.0
2022-04-26 14:10:00,41.38,41.45,41.37,41.4,1176251.0,38.0531,38.1175,38.0439,38.0715,1176251.0
2022-04-26 14:20:00,41.4,41.45,41.38,41.43,1007161.0,38.0715,38.1175,38.0531,38.0991,1007161.0
2022-04-26 14:30:00,41.43,41.47,41.41,41.43,1180563.0,38.0991,38.1359,38.0807,38.0991,1180563.0
2022-04-26 14:40:00,41.44,41.44,41.35,41.37,1931902.0,38.1083,38.1083,38.0256,38.0439,1931902.0
2022-04-26 14:50:00,41.37,41.46,41.36,41.44,852828.0,38.0439,38.1267,38.0347,38.1083,852828.0
2022-04-26 15:00:00,41.44,41.46,41.34,41.35,1024103.0,38.1083,38.1267,38.0164,38.0256,1024103.0
2022-04-26 15:10:00,41.35,41.37,41.25,41.27,951693.0,38.0256,38.0439,37.9336,37.952,951693.0
2022-04-26 15:20:00,41.27,41.3,41.26,41.29,1396665.0,37.952,37.9796,37.9428,37.9704,1396665.0
2022-04-26 15:30:00,41.28,41.28,41.22,41.27,1798249.0,37.9612,37.9612,37.906,37.952,1798249.0
2022-04-26 15:40:00,41.27,41.29,41.22,41.24,1769784.0,37.952,37.9704,37.906,37.9244,1769784.0
2022-04-26 15:50:00,41.24,41.27,41.15,41.16,4658830.0,37.9244,37.952,37.8416,37.8508,4658830.0
2022-04-27 09:30:00,41.46,41.72,41.45,41.72,3195174.0,38.1267,38.3658,38.1175,38.3658,3195174.0
2022-04-27 09:40:00,41.72,41.86,41.69,41.83,2267619.0,38.3658,38.4945,38.3382,38.467,2267619.0
2022-04-27 09:50:00,41.84,41.88,41.77,41.82,2400812.0,38.4762,38.5129,38.4118,38.4578,2400812.0
2022-04-27 10:00:00,41.81,41.89,41.69,41.72,2130438.0,38.4486,38.5221,38.3382,38.3658,2130438.0
2022-04-27 10:10:00,41.71,41.72,41.48,41.5,2212240.0,38.3566,38.3658,38.1451,38.1635,2212240.0
2022-04-27 10:20:00,41.5,41.58,41.44,41.44,1953522.0,38.1635,38.2371,38.1083,38.1083,1953522.0
2022-04-27 10:30:00,41.44,41.54,41.4,41.52,2271601.0,38.1083,38.2003,38.0715,38.1819,2271601.0
2022-04-27 10:40:00,41.53,41.6,41.5,41.59,1266937.0,38.1911,38.2555,38.1635,38.2463,1266937.0
2022-04-27 10:50:00,41.59,41.6,41.47,41.48,1377454.0,38.2463,38.2555,38.1359,38.1451,1377454.0
2022-04-27 11:00:00,41.49,41.6,41.48,41.49,1862789.0,38.1543,38.2555,38.1451,38.1543,1862789.0
2022-04-27 11:10:00,41.49,41.53,41.44,41.5,1383066.0,38.1543,38.1911,38.1083,38.1635,1383066.0
2022-04-27 11:20:00,41.5,41.52,41.44,41.5,1617819.0,38.1635,38.1819,38.1083,38.1635,1617819.0
2022-04-27 11:30:00,41.5,41.56,41.5,41.54,1461506.0,38.1635,38.2187,38.1635,38.2003,1461506.0
2022-04-27 11:40:00,41.54,41.58,41.52,41.55,506092.0,38.2003,38.2371,38.1819,38.2095,506092.0
2022-04-27 11:50:00,41.55,41.56,41.48,41.54,650896.0,38.2095,38.2187,38.1451,38.2003,650896.0
2022-04-27 12:00:00,41.54,41.64,41.5,41.64,909271.0,38.2003,38.2922,38.1635,38.2922,909271.0
2022-04-27 12:10:00,41.64,41.67,41.61,41.62,791014.0,38.2922,38.3198,38.2646,38.2738,791014.0
2022-04-27 12:20:00,41.63,41.77,41.61,41.75,1199834.0,38.283,38.4118,38.2646,38.3934,1199834.0
2022-04-27 12:30:00,41.75,41.77,41.7,41.73,590348.0,38.3934,38.4118,38.3474,38.375,590348.0
2022-04-27 12:40:00,41.73,41.76,41.69,41.71,877491.0,38.375,38.4026,38.3382,38.3566,877491.0
2022-04-27 12:50:00,41.71,41.73,41.68,41.72,519708.0,38.3566,38.375,38.329,38.3658,519708.0
2022-04-27 13:00:00,41.71,41.74,41.6,41.67,2067642.0,38.3566,38.3842,38.2555,38.3198,2067642.0
2022-04-27 13:10:00,41.67,41.69,41.62,41.64,511877.0,38.3198,38.3382,38.2738,38.2922,511877.0
2022-04-27 13:20:00,41.64,41.71,41.59,41.71,591591.0,38.2922,38.3566,38.2463,38.3566,591591.0
2022-04-27 13:30:00,41.71,41.75,41.68,41.69,386224.0,38.3566,38.3934,38.329,38.3382,386224.0
2022-04-27 13:40:00,41.7,41.75,41.67,41.75,701067.0,38.3474,38.3934,38.3198,38.3934,701067.0
2022-04-27 13:50:00,41.75,41.8,41.73,41.8,703456.0,38.3934,38.4394,38.375,38.4394,703456.0
2022-04-27 14:00:00,41.79,41.84,41.77,41.82,1632202.0,38.4302,38.4762,38.4118,38.4578,1632202.0
2022-04-27 14:10:00,41.82,41.84,41.76,41.8,996981.0,38.4578,38.4762,38.4026,38.4394,996981.0
2022-04-27 14:20:00,41.8,41.82,41.75,41.77,637505.0,38.4394,38.4578,38.3934,38.4118,637505.0
2022-04-27 14:30:00,41.77,41.83,41.74,41.82,1472925.0,38.4118,38.467,38.3842,38.4578,1472925.0
2022-04-27 14:40:00,41.82,41.88,41.8,41.82,980953.0,38.4578,38.5129,38.4394,38.4578,980953.0
2022-04-27 14:50:00,41.83,41.83,41.7,41.73,1204169.0,38.467,38.467,38.3474,38.375,1204169.0
2022-04-27 15:00:00,41.72,41.73,41.66,41.7,2105295.0,38.3658,38.375,38.3106,38.3474,2105295.0
2022-04-27 15:10:00,41.7,41.75,41.67,41.68,800022.0,38.3474,38.3934,38.3198,38.329,800022.0
2022-04-27 15:20:00,41.68,41.71,41.64,41.69,1036231.0,38.329,38.3566,38.2922,38.3382,1036231.0
2022-04-27 15:30:00,41.68,41.72,41.65,41.66,2119724.0,38.329,38.3658,38.3014,38.3106,2119724.0
2022-04-27 15:40:00,41.66,41.76,41.64,41.69,2570179.0,38.3106,38.4026,38.2922,38.3382,2570179.0
2022-04-27 15:50:00,41.69,41.71,41.63,41.64,5169425.0,38.3382,38.3566,38.283,38.2922,5169425.0
2022-04-28 09:30:00,41.99,42.02,41.78,41.8,2994998.0,38.6141,38.6417,38.421,38.4394,2994998.0
2022-04-28 09:40:00,41.8,41.86,41.73,41.75,1568000.0,38.4394,38.4945,38.375,38.3934,1568000.0
2022-04-28 09:50:00,41.75,41.8,41.72,41.79,1286124.0,38.3934,38.4394,38.3658,38.4302,1286124.0
2022-04-28 10:00:00,41.79,41.79,41.69,41.73,1472028.0,38.4302,38.4302,38.3382,38.375,1472028.0
2022-04-28 10:10:00,41.74,41.78,41.66,41.77,1679872.0,38.3842,38.421,38.3106,38.4118,1679872.0
2022-04-28 10:20:00,41.77,41.79,41.62,41.63,1671038.0,38.4118,38.4302,38.2738,38.283,1671038.0
2022-04-28 10:30:00,41.62,41.64,41.54,41.58,1703670.0,38.2738,38.2922,38.2003,38.2371,1703670.0
2022-04-28 10:40:00,41.58,41.62,41.56,41.59,1643309.0,38.2371,38.2738,38.2187,38.2463,1643309.0
2022-04-28 10:50:00,41.59,41.72,41.58,41.71,698398.0,38.2463,38.3658,38.2371,38.3566,698398.0
2022-04-28 11:00:00,41.71,41.8,41.7,41.77,1401791.0,38.3566,38.4394,38.3474,38.4118,1401791.0
2022-04-28 11:10:00,41.77,41.81,41.76,41.8,817407.0,38.4118,38.4486,38.4026,38.4394,817407.0
2022-04-28 11:20:00,41.81,41.81,41.77,41.78,612730.0,38.4486,38.4486,38.4118,38.421,612730.0
2022-04-28 11:30:00,41.79,41.81,41.69,41.7,902237.0,38.4302,38.4486,38.3382,38.3474,902237.0
2022-04-28 11:40:00,41.7,41.71,41.66,41.68,643847.0,38.3474,38.3566,38.3106,38.329,643847.0
2022-04-28 11:50:00,41.68,41.72,41.66,41.69,544204.0,38.329,38.3658,38.3106,38.3382,544204.0
2022-04-28 12:00:00,41.69,41.72,41.67,41.69,456220.0,38.3382,38.3658,38.3198,38.3382,456220.0
2022-04-28 12:10:00,41.7,41.81,41.69,41.78,604686.0,38.3474,38.4486,38.3382,38.421,604686.0
2022-04-28 12:20:00,41.79,41.86,41.78,41.84,289085.0,38.4302,38.4945,38.421,38.4762,289085.0
2022-04-28 12:30:00,41.85,41.92,41.84,41.91,235028.0,38.4854,38.5497,38.4762,38.5405,235028.0
2022-04-28 12:40:00,41.91,42.05,41.91,42.0,703369.0,38.5405,38.6693,38.5405,38.6233,703369.0
2022-04-28 12:50:00,42.0,42.0,41.95,42.0,566372.0,38.6233,38.6233,38.5773,38.6233,566372.0
2022-04-28 13:00:00,42.0,42.02,41.97,42.01,762103.0,38.6233,38.6417,38.5957,38.6325,762103.0
2022-04-28 13:10:00,42.02,42.08,42.01,42.05,747665.0,38.6417,38.6969,38.6325,38.6693,747665.0
2022-04-28 13:20:00,42.05,42.06,42.01,42.05,571976.0,38.6693,38.6785,38.6325,38.6693,571976.0
2022-04-28 13:30:00,42.05,42.1,42.01,42.08,979259.0,38.6693,38.7153,38.6325,38.6969,979259.0
2022-04-28 13:40:00,42.09,42.1,42.02,42.08,495142.0,38.7061,38.7153,38.6417,38.6969,495142.0
2022-04-28 13:50:00,42.08,42.1,42.04,42.09,509500.0,38.6969,38.7153,38.6601,38.7061,509500.0
2022-04-28 14:00:00,42.09,42.11,42.07,42.1,1207272.0,38.7061,38.7244,38.6877,38.7153,1207272.0
2022-04-28 14:10:00,42.1,42.14,42.08,42.11,410474.0,38.7153,38.752,38.6969,38.7244,410474.0
2022-04-28 14:20:00,42.11,42.15,42.08,42.14,606843.0,38.7244,38.7612,38.6969,38.752,606843.0
2022-04-28 14:30:00,42.14,42.17,42.12,42.16,897333.0,38.752,38.7796,38.7336,38.7704,897333.0
2022-04-28 14:40:00,42.16,42.22,42.15,42.22,464267.0,38.7704,38.8256,38.7612,38.8256,464267.0
2022-04-28 14:50:00,42.22,42.25,42.19,42.22,528740.0,38.8256,38.8532,38.798,38.8256,528740.0
2022-04-28 15:00:00,42.22,42.26,42.2,42.25,696573.0,38.8256,38.8624,38.8072,38.8532,696573.0
2022-04-28 15:10:00,42.26,42.26,42.21,42.24,1388076.0,38.8624,38.8624,38.8164,38.844,1388076.0
2022-04-28 15:20:00,42.25,42.29,42.22,42.22,737040.0,38.8532,38.89,38.8256,38.8256,737040.0
2022-04-28 15:30:00,42.22,42.23,42.17,42.2,958599.0,38.8256,38.8348,38.7796,38.8072,958599.0
2022-04-28 15:40:00,42.2,42.22,42.14,42.16,1065118.0,38.8072,38.8256,38.752,38.7704,1065118.0
2022-04-28 15:50:00,42.17,42.25,42.12,42.25,3306210.0,38.7796,38.8532,38.7336,38.8532,3306210.0
2022-04-29 09:30:00,43.03,43.18,42.98,43.0,4803396.0,39.5705,39.7084,39.5245,39.5429,4803396.0
2022-04-29 09:40:00,42.99,43.06,42.95,43.05,1857059.0,39.5337,39.5981,39.4969,39.5889,1857059.0
2022-04-29 09:50:00,43.05,43.22,43.03,43.19,2675280.0,39.5889,39.7452,39.5705,39.7176,2675280.0
2022-04-29 10:00:00,43.19,43.22,43.09,43.16,3015974.0,39.7176,39.7452,39.6257,39.69,3015974.0
2022-04-29 10:10:00,43.17,43.19,42.98,43.01,1565490.0,39.6992,39.7176,39.5245,39.5521,1565490.0
2022-04-29 10:20:00,43.01,43.05,42.9,42.92,1348320.0,39.5521,39.5889,39.4509,39.4693,1348320.0
2022-04-29 10:30:00,42.91,42.98,42.87,42.88,1549763.0,39.4601,39.5245,39.4233,39.4325,1549763.0
2022-04-29 10:40:00,42.88,42.92,42.85,42.87,1331837.0,39.4325,39.4693,39.405,39.4233,1331837.0
2022-04-29 10:50:00,42.87,42.9,42.8,42.9,1886122.0,39.4233,39.4509,39.359,39.4509,1886122.0
2022-04-29 11:00:00,42.89,42.9,42.81,42.82,1204397.0,39.4417,39.4509,39.3682,39.3774,1204397.0
2022-04-29 11:10:00,42.83,42.87,42.79,42.84,1158373.0,39.3866,39.4233,39.3498,39.3958,1158373.0
2022-04-29 11:20:00,42.84,42.89,42.81,42.85,886928.0,39.3958,39.4417,39.3682,39.405,886928.0
2022-04-29 11:30:00,42.85,42.95,42.83,42.94,918854.0,39.405,39.4969,39.3866,39.4877,918854.0
2022-04-29 11:40:00,42.93,43.0,42.92,42.98,876410.0,39.4785,39.5429,39.4693,39.5245,876410.0
2022-04-29 11:50:00,42.99,43.01,42.9,42.91,1448905.0,39.5337,39.5521,39.4509,39.4601,1448905.0
2022-04-29 12:00:00,42.91,42.92,42.81,42.82,718931.0,39.4601,39.4693,39.3682,39.3774,718931.0
2022-04-29 12:10:00,42.83,42.86,42.8,42.81,531974.0,39.3866,39.4142,39.359,39.3682,531974.0
2022-04-29 12:20:00,42.82,42.85,42.79,42.79,906438.0,39.3774,39.405,39.3498,39.3498,906438.0
2022-04-29 12:30:00,42.79,42.83,42.78,42.8,887540.0,39.3498,39.3866,39.3406,39.359,887540.0
2022-04-29 12:40:00,42.8,42.81,42.76,42.77,364980.0,39.359,39.3682,39.3222,39.3314,364980.0
2022-04-29 12:50:00,42.77,42.77,42.68,42.73,831153.0,39.3314,39.3314,39.2486,39.2946,831153.0
2022-04-29 13:00:00,42.73,42.8,42.72,42.74,552113.0,39.2946,39.359,39.2854,39.3038,552113.0
2022-04-29 13:10:00,42.74,42.78,42.73,42.77,342666.0,39.3038,39.3406,39.2946,39.3314,342666.0
2022-04-29 13:20:00,42.77,42.84,42.76,42.8,272423.0,39.3314,39.3958,39.3222,39.359,272423.0
2022-04-29 13:30:00,42.8,42.91,42.8,42.84,881109.0,39.359,39.4601,39.359,39.3958,881109.0
2022-04-29 13:40:00,42.84,42.85,42.75,42.77,780259.0,39.3958,39.405,39.313,39.3314,780259.0
2022-04-29 13:50:00,42.77,42.8,42.76,42.77,936668.0,39.3314,39.359,39.3222,39.3314,936668.0
2022-04-29 14:00:00,42.77,42.77,42.7,42.7,1183020.0,39.3314,39.3314,39.267,39.267,1183020.0
2022-04-29 14:10:00,42.71,42.76,42.67,42.73,556647.0,39.2762,39.3222,39.2394,39.2946,556647.0
2022-04-29 14:20:00,42.73,42.73,42.69,42.72,338178.0,39.2946,39.2946,39.2578,39.2854,338178.0
2022-04-29 14:30:00,42.71,42.75,42.67,42.68,401191.0,39.2762,39.313,39.2394,39.2486,401191.0
2022-04-29 14:40:00,42.68,42.71,42.64,42.64,1562752.0,39.2486,39.2762,39.2118,39.2118,1562752.0
2022-04-29 14:50:00,42.65,42.69,42.63,42.68,820834.0,39.221,39.2578,39.2026,39.2486,820834.0
2022-04-29 15:00:00,42.67,42.68,42.61,42.62,762937.0,39.2394,39.2486,39.1843,39.1934,762937.0
2022-04-29 15:10:00,42.62,42.65,42.58,42.65,611865.0,39.1934,39.221,39.1567,39.221,611865.0
2022-04-29 15:20:00,42.65,42.67,42.55,42.55,2359883.0,39.221,39.2394,39.1291,39.1291,2359883.0
2022-04-29 15:30:00,42.55,42.59,42.52,42.55,2522484.0,39.1291,39.1659,39.1015,39.1291,2522484.0
2022-04-29 15:40:00,42.54,42.58,42.43,42.44,2561327.0,39.1199,39.1567,39.0187,39.0279,2561327.0
2022-04-29 15:50:00,42.44,42.46,42.34,42.37,6135044.0,39.0279,39.0463,38.936,38.9635,6135044.0
2022-05-02 09:30:00,42.26,42.29,41.98,42.09,5593496.0,38.8624,38.89,38.6049,38.7061,5593496.0
2022-05-02 09:40:00,42.08,42.37,42.01,42.28,2746190.0,38.6969,38.9635,38.6325,38.8808,2746190.0
2022-05-02 09:50:00,42.28,42.48,42.24,42.34,3156728.0,38.8808,39.0647,38.844,38.936,3156728.0
2022-05-02 10:00:00,42.34,42.44,42.19,42.2,2493653.0,38.936,39.0279,38.798,38.8072,2493653.0
2022-05-02 10:10:00,42.2,42.25,42.14,42.22,1757514.0,38.8072,38.8532,38.752,38.8256,1757514.0
2022-05-02 10:20:00,42.23,42.39,42.21,42.37,1764744.0,38.8348,38.9819,38.8164,38.9635,1764744.0
2022-05-02 10:30:00,42.37,42.46,42.33,42.36,1700246.0,38.9635,39.0463,38.9268,38.9543,1700246.0
2022-05-02 10:40:00,42.36,42.41,42.25,42.28,1058376.0,38.9543,39.0003,38.8532,38.8808,1058376.0
2022-05-02 10:50:00,42.28,42.29,42.17,42.18,826783.0,38.8808,38.89,38.7796,38.7888,826783.0
2022-05-02 11:00:00,42.18,42.19,42.09,42.15,1707121.0,38.7888,38.798,38.7061,38.7612,1707121.0
2022-05-02 11:10:00,42.15,42.19,42.03,42.04,735677.0,38.7612,38.798,38.6509,38.6601,735677.0
2022-05-02 11:20:00,42.04,42.14,42.03,42.12,1250397.0,38.6601,38.752,38.6509,38.7336,1250397.0
2022-05-02 11:30:00,42.12,42.18,42.05,42.1,1584777.0,38.7336,38.7888,38.6693,38.7153,1584777.0
2022-05-02 11:40:00,42.09,42.17,42.09,42.11,1148550.0,38.7061,38.7796,38.7061,38.7244,1148550.0
2022-05-02 11:50:00,42.1,42.2,42.09,42.18,508780.0,38.7153,38.8072,38.7061,38.7888,508780.0
2022-05-02 12:00:00,42.18,42.22,42.06,42.12,619697.0,38.7888,38.8256,38.6785,38.7336,619697.0
2022-05-02 12:10:00,42.12,42.21,42.1,42.21,564489.0,38.7336,38.8164,38.7153,38.8164,564489.0
2022-05-02 12:20:00,42.21,42.27,42.19,42.22,530814.0,38.8164,38.8716,38.798,38.8256,530814.0
2022-05-02 12:30:00,42.22,42.24,42.14,42.15,883470.0,38.8256,38.844,38.752,38.7612,883470.0
2022-05-02 12:40:00,42.15,42.18,42.1,42.1,461968.0,38.7612,38.7888,38.7153,38.7153,461968.0
2022-05-02 12:50:00,42.1,42.11,41.99,42.0,609866.0,38.7153,38.7244,38.6141,38.6233,609866.0
2022-05-02 13:00:00,42.01,42.05,41.93,42.04,1717041.0,38.6325,38.6693,38.5589,38.6601,1717041.0
2022-05-02 13:10:00,42.02,42.06,41.99,42.01,390903.0,38.6417,38.6785,38.6141,38.6325,390903.0
2022-05-02 13:20:00,42.01,42.01,41.96,41.98,606263.0,38.6325,38.6325,38.5865,38.6049,606263.0
2022-05-02 13:30:00,41.98,42.03,41.96,41.97,566442.0,38.6049,38.6509,38.5865,38.5957,566442.0
2022-05-02 13:40:00,41.97,41.99,41.88,41.89,677554.0,38.5957,38.6141,38.5129,38.5221,677554.0
2022-05-02 13:50:00,41.89,41.94,41.89,41.94,520259.0,38.5221,38.5681,38.5221,38.5681,520259.0
2022-05-02 14:00:00,41.94,42.03,41.92,41.96,543049.0,38.5681,38.6509,38.5497,38.5865,543049.0
2022-05-02 14:10:00,41.96,41.97,41.82,41.83,614081.0,38.5865,38.5957,38.4578,38.467,614081.0
2022-05-02 14:20:00,41.83,41.88,41.81,41.88,682816.0,38.467,38.5129,38.4486,38.5129,682816.0
2022-05-02 14:30:00,41.87,41.93,41.85,41.9,518319.0,38.5037,38.5589,38.4854,38.5313,518319.0
2022-05-02 14:40:00,41.9,41.96,41.84,41.94,576079.0,38.5313,38.5865,38.4762,38.5681,576079.0
2022-05-02 14:50:00,41.95,42.02,41.91,41.95,766943.0,38.5773,38.6417,38.5405,38.5773,766943.0
2022-05-02 15:00:00,41.96,42.12,41.94,42.1,1513270.0,38.5865,38.7336,38.5681,38.7153,1513270.0
2022-05-02 15:10:00,42.09,42.22,42.09,42.2,1650682.0,38.7061,38.8256,38.7061,38.8072,1650682.0
2022-05-02 15:20:00,42.21,42.29,42.2,42.25,923931.0,38.8164,38.89,38.8072,38.8532,923931.0
2022-05-02 15:30:00,42.25,42.33,42.24,42.27,1826157.0,38.8532,38.9268,38.844,38.8716,1826157.0
2022-05-02 15:40:00,42.28,42.32,42.21,42.31,1323714.0,38.8808,38.9176,38.8164,38.9084,1323714.0
2022-05-02 15:50:00,42.31,42.38,42.3,42.33,4272060.0,38.9084,38.9727,38.8992,38.9268,4272060.0
2022-05-03 09:30:00,42.59,42.67,42.48,42.57,2689311.0,39.1659,39.2394,39.0647,39.1475,2689311.0
2022-05-03 09:40:00,42.58,42.6,42.44,42.48,869227.0,39.1567,39.1751,39.0279,39.0647,869227.0
2022-05-03 09:50:00,42.48,42.62,42.47,42.61,1319062.0,39.0647,39.1934,39.0555,39.1843,1319062.0
2022-05-03 10:00:00,42.62,42.67,42.49,42.5,1060582.0,39.1934,39.2394,39.0739,39.0831,1060582.0
2022-05-03 10:10:00,42.5,42.54,42.47,42.53,1064917.0,39.0831,39.1199,39.0555,39.1107,1064917.0
2022-05-03 10:20:00,42.53,42.61,42.49,42.6,957982.0,39.1107,39.1843,39.0739,39.1751,957982.0
2022-05-03 10:30:00,42.6,42.63,42.51,42.51,928322.0,39.1751,39.2026,39.0923,39.0923,928322.0
2022-05-03 10:40:00,42.52,42.52,42.43,42.44,1066702.0,39.1015,39.1015,39.0187,39.0279,1066702.0
2022-05-03 10:50:00,42.45,42.52,42.43,42.5,1021913.0,39.0371,39.1015,39.0187,39.0831,1021913.0
2022-05-03 11:00:00,42.5,42.61,42.48,42.6,715837.0,39.0831,39.1843,39.0647,39.1751,715837.0
2022-05-03 11:10:00,42.6,42.61,42.54,42.59,1161252.0,39.1751,39.1843,39.1199,39.1659,1161252.0
2022-05-03 11:20:00,42.59,42.64,42.56,42.57,552454.0,39.1659,39.2118,39.1383,39.1475,552454.0
2022-05-03 11:30:00,42.57,42.62,42.52,42.54,1056509.0,39.1475,39.1934,39.1015,39.1199,1056509.0
2022-05-03 11:40:00,42.54,42.58,42.52,42.55,781132.0,39.1199,39.1567,39.1015,39.1291,781132.0
2022-05-03 11:50:00,42.55,42.56,42.51,42.54,569602.0,39.1291,39.1383,39.0923,39.1199,569602.0
2022-05-03 12:00:00,42.54,42.59,42.43,42.44,701927.0,39.1199,39.1659,39.0187,39.0279,701927.0
2022-05-03 12:10:00,42.44,42.5,42.43,42.49,453036.0,39.0279,39.0831,39.0187,39.0739,453036.0
2022-05-03 12:20:00,42.49,42.55,42.49,42.51,724990.0,39.0739,39.1291,39.0739,39.0923,724990.0
2022-05-03 12:30:00,42.5,42.53,42.47,42.51,462011.0,39.0831,39.1107,39.0555,39.0923,462011.0
2022-05-03 12:40:00,42.51,42.56,42.49,42.52,651457.0,39.0923,39.1383,39.0739,39.1015,651457.0
2022-05-03 12:50:00,42.51,42.53,42.47,42.52,458589.0,39.0923,39.1107,39.0555,39.1015,458589.0
2022-05-03 13:00:00,42.52,42.58,42.52,42.57,533678.0,39.1015,39.1567,39.1015,39.1475,533678.0
2022-05-03 13:10:00,42.57,42.65,42.55,42.61,505000.0,39.1475,39.221,39.1291,39.1843,505000.0
2022-05-03 13:20:00,42.62,42.65,42.58,42.59,617008.0,39.1934,39.221,39.1567,39.1659,617008.0
2022-05-03 13:30:00,42.6,42.65,42.59,42.65,274486.0,39.1751,39.221,39.1659,39.221,274486.0
2022-05-03 13:40:00,42.65,42.68,42.62,42.66,224937.0,39.221,39.2486,39.1934,39.2302,224937.0
2022-05-03 13:50:00,42.66,42.66,42.63,42.66,237930.0,39.2302,39.2302,39.2026,39.2302,237930.0
2022-05-03 14:00:00,42.65,42.66,42.57,42.6,702743.0,39.221,39.2302,39.1475,39.1751,702743.0
2022-05-03 14:10:00,42.6,42.6,42.5,42.52,822637.0,39.1751,39.1751,39.0831,39.1015,822637.0
2022-05-03 14:20:00,42.51,42.52,42.48,42.49,542186.0,39.0923,39.1015,39.0647,39.0739,542186.0
2022-05-03 14:30:00,42.49,42.57,42.48,42.49,613644.0,39.0739,39.1475,39.0647,39.0739,613644.0
2022-05-03 14:40:00,42.5,42.55,42.44,42.54,1028726.0,39.0831,39.1291,39.0279,39.1199,1028726.0
2022-05-03 14:50:00,42.53,42.66,42.52,42.65,797399.0,39.1107,39.2302,39.1015,39.221,797399.0
2022-05-03 15:00:00,42.65,42.69,42.62,42.67,840190.0,39.221,39.2578,39.1934,39.2394,840190.0
2022-05-03 15:10:00,42.67,42.69,42.61,42.63,630868.0,39.2394,39.2578,39.1843,39.2026,630868.0
2022-05-03 15:20:00,42.63,42.67,42.57,42.62,675860.0,39.2026,39.2394,39.1475,39.1934,675860.0
2022-05-03 15:30:00,42.61,42.63,42.55,42.57,810793.0,39.1843,39.2026,39.1291,39.1475,810793.0
2022-05-03 15:40:00,42.57,42.6,42.53,42.57,1320071.0,39.1475,39.1751,39.1107,39.1475,1320071.0
2022-05-03 15:50:00,42.57,42.65,42.53,42.63,4301515.0,39.1475,39.221,39.1107,39.2026,4301515.0
2022-05-04 09:30:00,42.2,42.23,42.09,42.15,2243810.0,38.8072,38.8348,38.7061,38.7612,2243810.0
2022-05-04 09:40:00,42.15,42.19,42.11,42.16,1175969.0,38.7612,38.798,38.7244,38.7704,1175969.0
2022-05-04 09:50:00,42.16,42.17,42.08,42.08,1143110.0,38.7704,38.7796,38.6969,38.6969,1143110.0
2022-05-04 10:00:00,42.08,42.09,42.01,42.03,1194660.0,38.6969,38.7061,38.6325,38.6509,1194660.0
2022-05-04 10:10:00,42.02,42.07,41.99,42.03,838371.0,38.6417,38.6877,38.6141,38.6509,838371.0
2022-05-04 10:20:00,42.02,42.09,42.02,42.07,627657.0,38.6417,38.7061,38.6417,38.6877,627657.0
2022-05-04 10:30:00,42.08,42.08,42.01,42.05,591426.0,38.6969,38.6969,38.6325,38.6693,591426.0
2022-05-04 10:40:00,42.05,42.12,42.04,42.08,748501.0,38.6693,38.7336,38.6601,38.6969,748501.0
2022-05-04 10:50:00,42.09,42.1,42.05,42.08,537907.0,38.7061,38.7153,38.6693,38.6969,537907.0
2022-05-04 11:00:00,42.07,42.09,42.02,42.05,580457.0,38.6877,38.7061,38.6417,38.6693,580457.0
2022-05-04 11:10:00,42.05,42.06,42.0,42.04,413037.0,38.6693,38.6785,38.6233,38.6601,413037.0
2022-05-04 11:20:00,42.03,42.06,42.01,42.04,458182.0,38.6509,38.6785,38.6325,38.6601,458182.0
2022-05-04 11:30:00,42.04,42.05,41.97,42.01,380380.0,38.6601,38.6693,38.5957,38.6325,380380.0
2022-05-04 11:40:00,42.01,42.09,42.0,42.08,509154.0,38.6325,38.7061,38.6233,38.6969,509154.0
2022-05-04 11:50:00,42.08,42.13,42.06,42.1,472863.0,38.6969,38.7428,38.6785,38.7153,472863.0
2022-05-04 12:00:00,42.11,42.13,42.07,42.12,509837.0,38.7244,38.7428,38.6877,38.7336,509837.0
2022-05-04 12:10:00,42.12,42.15,42.09,42.15,503421.0,38.7336,38.7612,38.7061,38.7612,503421.0
2022-05-04 12:20:00,42.14,42.24,42.14,42.23,743873.0,38.752,38.844,38.752,38.8348,743873.0
2022-05-04 12:30:00,42.24,42.25,42.21,42.23,799486.0,38.844,38.8532,38.8164,38.8348,799486.0
2022-05-04 12:40:00,42.23,42.25,42.19,42.22,682164.0,38.8348,38.8532,38.798,38.8256,682164.0
2022-05-04 12:50:00,42.21,42.29,42.19,42.27,794722.0,38.8164,38.89,38.798,38.8716,794722.0
2022-05-04 13:00:00,42.28,42.33,42.26,42.27,870809.0,38.8808,38.9268,38.8624,38.8716,870809.0
2022-05-04 13:10:00,42.27,42.27,42.22,42.25,562404.0,38.8716,38.8716,38.8256,38.8532,562404.0
2022-05-04 13:20:00,42.25,42.29,42.24,42.27,826005.0,38.8532,38.89,38.844,38.8716,826005.0
2022-05-04 13:30:00,42.27,42.3,42.23,42.25,628231.0,38.8716,38.8992,38.8348,38.8532,628231.0
2022-05-04 13:40:00,42.24,42.26,42.22,42.23,646463.0,38.844,38.8624,38.8256,38.8348,646463.0
2022-05-04 13:50:00,42.22,42.35,42.21,42.27,859715.0,38.8256,38.9452,38.8164,38.8716,859715.0
2022-05-04 14:00:00,42.27,42.49,42.18,42.26,2420801.0,38.8716,39.0739,38.7888,38.8624,2420801.0
2022-05-04 14:10:00,42.27,42.31,42.15,42.18,700825.0,38.8716,38.9084,38.7612,38.7888,700825.0
2022-05-04 14:20:00,42.17,42.34,42.1,42.32,1170174.0,38.7796,38.936,38.7153,38.9176,1170174.0
2022-05-04 14:30:00,42.31,42.35,41.94,42.14,3794988.0,38.9084,38.9452,38.5681,38.752,3794988.0
2022-05-04 14:40:00,42.13,42.67,42.1,42.59,3447696.0,38.7428,39.2394,38.7153,39.1659,3447696.0
2022-05-04 14:50:00,42.59,42.86,42.59,42.79,2187785.0,39.1659,39.4142,39.1659,39.3498,2187785.0
2022-05-04 15:00:00,42.79,42.89,42.69,42.84,1630874.0,39.3498,39.4417,39.2578,39.3958,1630874.0
2022-05-04 15:10:00,42.84,42.98,42.83,42.88,2143894.0,39.3958,39.5245,39.3866,39.4325,2143894.0
2022-05-04 15:20:00,42.88,43.02,42.87,43.0,2506914.0,39.4325,39.5613,39.4233,39.5429,2506914.0
2022-05-04 15:30:00,43.0,43.11,42.99,43.06,1556881.0,39.5429,39.6441,39.5337,39.5981,1556881.0
2022-05-04 15:40:00,43.06,43.14,43.02,43.14,2343835.0,39.5981,39.6716,39.5613,39.6716,2343835.0
2022-05-04 15:50:00,43.15,43.17,43.06,43.11,5347178.0,39.6808,39.6992,39.5981,39.6441,5347178.0
2022-05-05 09:30:00,42.2,42.27,42.09,42.12,3339128.0,38.8072,38.8716,38.7061,38.7336,3339128.0
2022-05-05 09:40:00,42.12,42.15,41.96,41.97,1287655.0,38.7336,38.7612,38.5865,38.5957,1287655.0
2022-05-05 09:50:00,41.97,42.01,41.88,41.94,2310353.0,38.5957,38.6325,38.5129,38.5681,2310353.0
2022-05-05 10:00:00,41.94,41.94,41.73,41.76,1696423.0,38.5681,38.5681,38.375,38.4026,1696423.0
2022-05-05 10:10:00,41.76,41.82,41.7,41.74,1007812.0,38.4026,38.4578,38.3474,38.3842,1007812.0
2022-05-05 10:20:00,41.73,41.74,41.62,41.65,1025884.0,38.375,38.3842,38.2738,38.3014,1025884.0
2022-05-05 10:30:00,41.65,41.67,41.58,41.59,1074672.0,38.3014,38.3198,38.2371,38.2463,1074672.0
2022-05-05 10:40:00,41.59,41.64,41.52,41.53,1107926.0,38.2463,38.2922,38.1819,38.1911,1107926.0
2022-05-05 10:50:00,41.52,41.59,41.49,41.59,1106036.0,38.1819,38.2463,38.1543,38.2463,1106036.0
2022-05-05 11:00:00,41.58,41.58,41.34,41.37,1309226.0,38.2371,38.2371,38.0164,38.0439,1309226.0
2022-05-05 11:10:00,41.37,41.42,41.32,41.36,1449811.0,38.0439,38.0899,37.998,38.0347,1449811.0
2022-05-05 11:20:00,41.36,41.36,41.28,41.36,846256.0,38.0347,38.0347,37.9612,38.0347,846256.0
2022-05-05 11:30:00,41.36,41.45,41.32,41.41,1486101.0,38.0347,38.1175,37.998,38.0807,1486101.0
2022-05-05 11:40:00,41.4,41.44,41.32,41.36,1370190.0,38.0715,38.1083,37.998,38.0347,1370190.0
2022-05-05 11:50:00,41.36,41.37,41.18,41.2,1255146.0,38.0347,38.0439,37.8692,37.8876,1255146.0
2022-05-05 12:00:00,41.2,41.25,41.11,41.23,1702359.0,37.8876,37.9336,37.8048,37.9152,1702359.0
2022-05-05 12:10:00,41.23,41.29,41.19,41.28,1100142.0,37.9152,37.9704,37.8784,37.9612,1100142.0
2022-05-05 12:20:00,41.29,41.35,41.22,41.31,1407667.0,37.9704,38.0256,37.906,37.9888,1407667.0
2022-05-05 12:30:00,41.3,41.36,41.24,41.27,651527.0,37.9796,38.0347,37.9244,37.952,651527.0
2022-05-05 12:40:00,41.27,41.3,41.22,41.25,642397.0,37.952,37.9796,37.906,37.9336,642397.0
2022-05-05 12:50:00,41.25,41.38,41.25,41.37,669728.0,37.9336,38.0531,37.9336,38.0439,669728.0
2022-05-05 13:00:00,41.38,41.51,41.38,41.47,865349.0,38.0531,38.1727,38.0531,38.1359,865349.0
2022-05-05 13:10:00,41.48,41.48,41.35,41.41,738430.0,38.1451,38.1451,38.0256,38.0807,738430.0
2022-05-05 13:20:00,41.41,41.44,41.38,41.42,507734.0,38.0807,38.1083,38.0531,38.0899,507734.0
2022-05-05 13:30:00,41.42,41.5,41.36,41.41,548486.0,38.0899,38.1635,38.0347,38.0807,548486.0
2022-05-05 13:40:00,41.42,41.48,41.37,41.38,395085.0,38.0899,38.1451,38.0439,38.0531,395085.0
2022-05-05 13:50:00,41.37,41.37,41.3,41.34,654062.0,38.0439,38.0439,37.9796,38.0164,654062.0
2022-05-05 14:00:00,41.34,41.39,41.31,41.38,681748.0,38.0164,38.0623,37.9888,38.0531,681748.0
2022-05-05 14:10:00,41.38,41.49,41.33,41.48,732667.0,38.0531,38.1543,38.0072,38.1451,732667.0
2022-05-05 14:20:00,41.49,41.5,41.31,41.33,1163101.0,38.1543,38.1635,37.9888,38.0072,1163101.0
2022-05-05 14:30:00,41.33,41.35,41.29,41.34,1251128.0,38.0072,38.0256,37.9704,38.0164,1251128.0
2022-05-05 14:40:00,41.34,41.42,41.32,41.39,1761686.0,38.0164,38.0899,37.998,38.0623,1761686.0
2022-05-05 14:50:00,41.39,41.47,41.35,41.38,1261090.0,38.0623,38.1359,38.0256,38.0531,1261090.0
2022-05-05 15:00:00,41.38,41.39,41.29,41.32,1623789.0,38.0531,38.0623,37.9704,37.998,1623789.0
2022-05-05 15:10:00,41.32,41.35,41.27,41.33,1493337.0,37.998,38.0256,37.952,38.0072,1493337.0
2022-05-05 15:20:00,41.33,41.37,41.28,41.3,1431847.0,38.0072,38.0439,37.9612,37.9796,1431847.0
2022-05-05 15:30:00,41.3,41.42,41.27,41.4,1905034.0,37.9796,38.0899,37.952,38.0715,1905034.0
2022-05-05 15:40:00,41.4,41.45,41.33,41.34,2984766.0,38.0715,38.1175,38.0072,38.0164,2984766.0
2022-05-05 15:50:00,41.34,41.52,41.34,41.51,6163273.0,38.0164,38.1819,38.0164,38.1727,6163273.0
2022-05-06 09:30:00,41.11,41.18,40.78,40.8,5150169.0,37.8048,37.8692,37.5014,37.5198,5150169.0
2022-05-06 09:40:00,40.79,40.9,40.72,40.82,2042786.0,37.5106,37.6117,37.4462,37.5382,2042786.0
2022-05-06 09:50:00,40.82,40.84,40.68,40.72,1897920.0,37.5382,37.5566,37.4094,37.4462,1897920.0
2022-05-06 10:00:00,40.72,40.98,40.7,40.86,2890252.0,37.4462,37.6853,37.4278,37.5749,2890252.0
2022-05-06 10:10:00,40.86,41.1,40.82,41.03,2266578.0,37.5749,37.7957,37.5382,37.7313,2266578.0
2022-05-06 10:20:00,41.02,41.08,40.94,40.94,2219277.0,37.7221,37.7773,37.6485,37.6485,2219277.0
2022-05-06 10:30:00,40.95,41.01,40.81,40.85,1345397.0,37.6577,37.7129,37.529,37.5658,1345397.0
2022-05-06 10:40:00,40.86,41.07,40.83,41.06,1674096.0,37.5749,37.7681,37.5474,37.7589,1674096.0
2022-05-06 10:50:00,41.07,41.15,41.0,41.12,1499046.0,37.7681,37.8416,37.7037,37.814,1499046.0
2022-05-06 11:00:00,41.11,41.14,41.02,41.09,1499925.0,37.8048,37.8324,37.7221,37.7865,1499925.0
2022-05-06 11:10:00,41.08,41.18,41.01,41.16,1686741.0,37.7773,37.8692,37.7129,37.8508,1686741.0
2022-05-06 11:20:00,41.16,41.24,41.13,41.2,1272520.0,37.8508,37.9244,37.8232,37.8876,1272520.0
2022-05-06 11:30:00,41.2,41.22,41.01,41.02,1863216.0,37.8876,37.906,37.7129,37.7221,1863216.0
2022-05-06 11:40:00,41.02,41.08,41.01,41.06,900593.0,37.7221,37.7773,37.7129,37.7589,900593.0
2022-05-06 11:50:00,41.05,41.12,40.94,40.96,785070.0,37.7497,37.814,37.6485,37.6669,785070.0
2022-05-06 12:00:00,40.96,41.14,40.93,41.08,1173536.0,37.6669,37.8324,37.6393,37.7773,1173536.0
2022-05-06 12:10:00,41.08,41.08,40.96,40.98,1161632.0,37.7773,37.7773,37.6669,37.6853,1161632.0
2022-05-06 12:20:00,40.98,41.13,40.98,41.11,1905815.0,37.6853,37.8232,37.6853,37.8048,1905815.0
2022-05-06 12:30:00,41.11,41.15,41.03,41.09,1094336.0,37.8048,37.8416,37.7313,37.7865,1094336.0
2022-05-06 12:40:00,41.1,41.15,41.06,41.11,1059261.0,37.7957,37.8416,37.7589,37.8048,1059261.0
2022-05-06 12:50:00,41.11,41.2,41.05,41.18,1268051.0,37.8048,37.8876,37.7497,37.8692,1268051.0
2022-05-06 13:00:00,41.19,41.23,41.13,41.14,1060268.0,37.8784,37.9152,37.8232,37.8324,1060268.0
2022-05-06 13:10:00,41.15,41.15,41.01,41.01,719197.0,37.8416,37.8416,37.7129,37.7129,719197.0
2022-05-06 13:20:00,41.01,41.09,41.0,41.04,996720.0,37.7129,37.7865,37.7037,37.7405,996720.0
2022-05-06 13:30:00,41.05,41.09,40.97,40.98,1013434.0,37.7497,37.7865,37.6761,37.6853,1013434.0
2022-05-06 13:40:00,40.99,41.04,40.95,40.98,988489.0,37.6945,37.7405,37.6577,37.6853,988489.0
2022-05-06 13:50:00,40.99,41.0,40.9,40.91,671837.0,37.6945,37.7037,37.6117,37.6209,671837.0
2022-05-06 14:00:00,40.91,40.95,40.84,40.85,912188.0,37.6209,37.6577,37.5566,37.5658,912188.0
2022-05-06 14:10:00,40.85,40.93,40.84,40.88,1031741.0,37.5658,37.6393,37.5566,37.5933,1031741.0
2022-05-06 14:20:00,40.88,40.9,40.82,40.86,502772.0,37.5933,37.6117,37.5382,37.5749,502772.0
2022-05-06 14:30:00,40.86,40.88,40.8,40.82,883875.0,37.5749,37.5933,37.5198,37.5382,883875.0
2022-05-06 14:40:00,40.82,40.9,40.81,40.89,750522.0,37.5382,37.6117,37.529,37.6025,750522.0
2022-05-06 14:50:00,40.89,40.96,40.84,40.84,1166917.0,37.6025,37.6669,37.5566,37.5566,1166917.0
2022-05-06 15:00:00,40.84,40.86,40.8,40.82,831442.0,37.5566,37.5749,37.5198,37.5382,831442.0
2022-05-06 15:10:00,40.83,40.86,40.78,40.84,959981.0,37.5474,37.5749,37.5014,37.5566,959981.0
2022-05-06 15:20:00,40.84,40.85,40.77,40.84,855893.0,37.5566,37.5658,37.4922,37.5566,855893.0
2022-05-06 15:30:00,40.84,41.02,40.83,41.01,3206421.0,37.5566,37.7221,37.5474,37.7129,3206421.0
2022-05-06 15:40:00,41.01,41.02,40.94,40.99,4234641.0,37.7129,37.7221,37.6485,37.6945,4234641.0
2022-05-06 15:50:00,40.99,41.04,40.91,40.95,5249847.0,37.6945,37.7405,37.6209,37.6577,5249847.0
2022-05-09 09:30:00,40.19,40.41,40.13,40.34,5112636.0,36.9588,37.1611,36.9036,37.0968,5112636.0
2022-05-09 09:40:00,40.34,40.35,40.1,40.16,3506220.0,37.0968,37.1059,36.876,36.9312,3506220.0
2022-05-09 09:50:00,40.16,40.28,40.14,40.17,2742575.0,36.9312,37.0416,36.9128,36.9404,2742575.0
2022-05-09 10:00:00,40.17,40.23,40.02,40.02,1583677.0,36.9404,36.9956,36.8025,36.8025,1583677.0
2022-05-09 10:10:00,40.02,40.16,40.02,40.08,3909982.0,36.8025,36.9312,36.8025,36.8577,3909982.0
2022-05-09 10:20:00,40.08,40.1,39.99,40.0,1934533.0,36.8577,36.876,36.7749,36.7841,1934533.0
2022-05-09 10:30:00,39.99,40.0,39.89,39.9,1100411.0,36.7749,36.7841,36.6829,36.6921,1100411.0
2022-05-09 10:40:00,39.9,40.02,39.89,39.98,2843477.0,36.6921,36.8025,36.6829,36.7657,2843477.0
2022-05-09 10:50:00,39.98,40.01,39.9,39.93,1158665.0,36.7657,36.7933,36.6921,36.7197,1158665.0
2022-05-09 11:00:00,39.92,39.95,39.84,39.87,1166750.0,36.7105,36.7381,36.637,36.6645,1166750.0
2022-05-09 11:10:00,39.87,39.94,39.86,39.91,1798652.0,36.6645,36.7289,36.6553,36.7013,1798652.0
2022-05-09 11:20:00,39.91,39.91,39.81,39.83,1990818.0,36.7013,36.7013,36.6094,36.6278,1990818.0
2022-05-09 11:30:00,39.83,39.97,39.79,39.97,2502633.0,36.6278,36.7565,36.591,36.7565,2502633.0
2022-05-09 11:40:00,39.96,40.02,39.93,39.98,1189681.0,36.7473,36.8025,36.7197,36.7657,1189681.0
2022-05-09 11:50:00,39.98,40.08,39.98,40.05,1302946.0,36.7657,36.8577,36.7657,36.8301,1302946.0
2022-05-09 12:00:00,40.05,40.17,39.98,40.13,2458626.0,36.8301,36.9404,36.7657,36.9036,2458626.0
2022-05-09 12:10:00,40.13,40.27,40.13,40.24,1613756.0,36.9036,37.0324,36.9036,37.0048,1613756.0
2022-05-09 12:20:00,40.23,40.26,40.16,40.21,1640912.0,36.9956,37.0232,36.9312,36.9772,1640912.0
2022-05-09 12:30:00,40.2,40.24,40.1,40.1,1902415.0,36.968,37.0048,36.876,36.876,1902415.0
2022-05-09 12:40:00,40.11,40.13,40.07,40.09,595059.0,36.8852,36.9036,36.8485,36.8669,595059.0
2022-05-09 12:50:00,40.09,40.09,40.03,40.04,565870.0,36.8669,36.8669,36.8117,36.8209,565870.0
2022-05-09 13:00:00,40.04,40.07,40.02,40.04,1081423.0,36.8209,36.8485,36.8025,36.8209,1081423.0
2022-05-09 13:10:00,40.04,40.05,39.98,40.04,1333081.0,36.8209,36.8301,36.7657,36.8209,1333081.0
2022-05-09 13:20:00,40.04,40.08,40.0,40.07,2064430.0,36.8209,36.8577,36.7841,36.8485,2064430.0
2022-05-09 13:30:00,40.07,40.1,39.95,39.97,1923991.0,36.8485,36.876,36.7381,36.7565,1923991.0
2022-05-09 13:40:00,39.97,40.04,39.95,39.99,1072890.0,36.7565,36.8209,36.7381,36.7749,1072890.0
2022-05-09 13:50:00,39.98,40.0,39.9,39.97,1364067.0,36.7657,36.7841,36.6921,36.7565,1364067.0
2022-05-09 14:00:00,39.96,40.02,39.94,39.95,1074969.0,36.7473,36.8025,36.7289,36.7381,1074969.0
2022-05-09 14:10:00,39.95,40.04,39.93,40.02,1007164.0,36.7381,36.8209,36.7197,36.8025,1007164.0
2022-05-09 14:20:00,40.02,40.02,39.92,39.94,1134970.0,36.8025,36.8025,36.7105,36.7289,1134970.0
2022-05-09 14:30:00,39.93,39.96,39.89,39.92,829504.0,36.7197,36.7473,36.6829,36.7105,829504.0
2022-05-09 14:40:00,39.92,40.0,39.91,39.93,1177021.0,36.7105,36.7841,36.7013,36.7197,1177021.0
2022-05-09 14:50:00,39.93,40.03,39.89,39.99,2168897.0,36.7197,36.8117,36.6829,36.7749,2168897.0
2022-05-09 15:00:00,39.98,40.08,39.95,39.98,2737190.0,36.7657,36.8577,36.7381,36.7657,2737190.0
2022-05-09 15:10:00,39.98,40.06,39.98,40.0,1856583.0,36.7657,36.8393,36.7657,36.7841,1856583.0
2022-05-09 15:20:00,40.0,40.0,39.89,39.91,1526796.0,36.7841,36.7841,36.6829,36.7013,1526796.0
2022-05-09 15:30:00,39.91,39.91,39.85,39.89,3149783.0,36.7013,36.7013,36.6461,36.6829,3149783.0
2022-05-09 15:40:00,39.88,39.89,39.77,39.79,2216410.0,36.6737,36.6829,36.5726,36.591,2216410.0
2022-05-09 15:50:00,39.79,39.83,39.72,39.77,5850554.0,36.591,36.6278,36.5266,36.5726,5850554.0
2022-05-10 09:30:00,40.36,40.4,40.16,40.18,3310828.0,37.1151,37.1519,36.9312,36.9496,3310828.0
2022-05-10 09:40:00,40.18,40.19,40.0,40.01,1757976.0,36.9496,36.9588,36.7841,36.7933,1757976.0
2022-05-10 09:50:00,40.01,40.18,40.01,40.17,1358967.0,36.7933,36.9496,36.7933,36.9404,1358967.0
2022-05-10 10:00:00,40.18,40.27,40.12,40.19,2198612.0,36.9496,37.0324,36.8944,36.9588,2198612.0
2022-05-10 10:10:00,40.2,40.23,40.13,40.19,2980247.0,36.968,36.9956,36.9036,36.9588,2980247.0
2022-05-10 10:20:00,40.19,40.23,40.06,40.1,2393702.0,36.9588,36.9956,36.8393,36.876,2393702.0
2022-05-10 10:30:00,40.1,40.12,39.97,39.98,1403686.0,36.876,36.8944,36.7565,36.7657,1403686.0
2022-05-10 10:40:00,39.98,39.98,39.85,39.86,1567975.0,36.7657,36.7657,36.6461,36.6553,1567975.0
2022-05-10 10:50:00,39.86,39.91,39.82,39.83,1020603.0,36.6553,36.7013,36.6186,36.6278,1020603.0
2022-05-10 11:00:00,39.83,39.87,39.69,39.7,1471324.0,36.6278,36.6645,36.499,36.5082,1471324.0
2022-05-10 11:10:00,39.7,39.79,39.68,39.79,1573861.0,36.5082,36.591,36.4898,36.591,1573861.0
2022-05-10 11:20:00,39.79,39.8,39.65,39.72,1480125.0,36.591,36.6002,36.4622,36.5266,1480125.0
2022-05-10 11:30:00,39.72,39.83,39.65,39.82,1792431.0,36.5266,36.6278,36.4622,36.6186,1792431.0
2022-05-10 11:40:00,39.83,39.85,39.7,39.72,1346256.0,36.6278,36.6461,36.5082,36.5266,1346256.0
2022-05-10 11:50:00,39.72,39.75,39.64,39.73,1322470.0,36.5266,36.5542,36.453,36.5358,1322470.0
2022-05-10 12:00:00,39.73,39.79,39.67,39.68,1308550.0,36.5358,36.591,36.4806,36.4898,1308550.0
2022-05-10 12:10:00,39.68,39.77,39.65,39.7,1189919.0,36.4898,36.5726,36.4622,36.5082,1189919.0
2022-05-10 12:20:00,39.69,39.71,39.64,39.68,959913.0,36.499,36.5174,36.453,36.4898,959913.0
2022-05-10 12:30:00,39.67,39.72,39.59,39.66,1455394.0,36.4806,36.5266,36.4071,36.4714,1455394.0
2022-05-10 12:40:00,39.66,39.79,39.65,39.76,1061268.0,36.4714,36.591,36.4622,36.5634,1061268.0
2022-05-10 12:50:00,39.76,39.76,39.67,39.7,615253.0,36.5634,36.5634,36.4806,36.5082,615253.0
2022-05-10 13:00:00,39.7,39.82,39.67,39.8,1690661.0,36.5082,36.6186,36.4806,36.6002,1690661.0
2022-05-10 13:10:00,39.81,39.81,39.68,39.7,1419307.0,36.6094,36.6094,36.4898,36.5082,1419307.0
2022-05-10 13:20:00,39.71,39.82,39.66,39.81,881148.0,36.5174,36.6186,36.4714,36.6094,881148.0
2022-05-10 13:30:00,39.82,39.98,39.81,39.95,1350103.0,36.6186,36.7657,36.6094,36.7381,1350103.0
2022-05-10 13:40:00,39.95,40.07,39.94,40.05,1258644.0,36.7381,36.8485,36.7289,36.8301,1258644.0
2022-05-10 13:50:00,40.06,40.11,40.01,40.11,1085624.0,36.8393,36.8852,36.7933,36.8852,1085624.0
2022-05-10 14:00:00,40.11,40.13,40.04,40.06,835257.0,36.8852,36.9036,36.8209,36.8393,835257.0
2022-05-10 14:10:00,40.05,40.12,39.97,40.05,1748469.0,36.8301,36.8944,36.7565,36.8301,1748469.0
2022-05-10 14:20:00,40.05,40.07,39.93,39.98,1043130.0,36.8301,36.8485,36.7197,36.7657,1043130.0
2022-05-10 14:30:00,39.98,40.02,39.95,39.98,875623.0,36.7657,36.8025,36.7381,36.7657,875623.0
2022-05-10 14:40:00,39.98,40.08,39.93,40.01,1063068.0,36.7657,36.8577,36.7197,36.7933,1063068.0
2022-05-10 14:50:00,40.01,40.05,39.95,40.02,940849.0,36.7933,36.8301,36.7381,36.8025,940849.0
2022-05-10 15:00:00,40.03,40.09,39.99,40.02,1818363.0,36.8117,36.8669,36.7749,36.8025,1818363.0
2022-05-10 15:10:00,40.01,40.09,40.0,40.07,1869690.0,36.7933,36.8669,36.7841,36.8485,1869690.0
2022-05-10 15:20:00,40.07,40.07,39.93,39.97,1261505.0,36.8485,36.8485,36.7197,36.7565,1261505.0
2022-05-10 15:30:00,39.96,39.97,39.89,39.91,1041224.0,36.7473,36.7565,36.6829,36.7013,1041224.0
2022-05-10 15:40:00,39.91,39.96,39.86,39.93,1916893.0,36.7013,36.7473,36.6553,36.7197,1916893.0
2022-05-10 15:50:00,39.92,39.96,39.88,39.96,3584475.0,36.7105,36.7473,36.6737,36.7473,3584475.0
2022-05-11 09:30:00,40.21,40.37,40.02,40.11,2612087.0,36.9772,37.1243,36.8025,36.8852,2612087.0
2022-05-11 09:40:00,40.1,40.52,40.07,40.47,4977551.0,36.876,37.2623,36.8485,37.2163,4977551.0
2022-05-11 09:50:00,40.47,40.51,40.3,40.41,1560894.0,37.2163,37.2531,37.06,37.1611,1560894.0
2022-05-11 10:00:00,40.4,40.44,40.29,40.3,1739905.0,37.1519,37.1887,37.0508,37.06,1739905.0
2022-05-11 10:10:00,40.3,40.36,40.24,40.35,1930278.0,37.06,37.1151,37.0048,37.1059,1930278.0
2022-05-11 10:20:00,40.35,40.47,40.29,40.42,2513841.0,37.1059,37.2163,37.0508,37.1703,2513841.0
2022-05-11 10:30:00,40.42,40.46,40.31,40.42,2411502.0,37.1703,37.2071,37.0692,37.1703,2411502.0
2022-05-11 10:40:00,40.42,40.49,40.38,40.4,1370785.0,37.1703,37.2347,37.1335,37.1519,1370785.0
2022-05-11 10:50:00,40.39,40.39,40.25,40.3,1692273.0,37.1427,37.1427,37.014,37.06,1692273.0
2022-05-11 11:00:00,40.29,40.31,40.23,40.26,1668263.0,37.0508,37.0692,36.9956,37.0232,1668263.0
2022-05-11 11:10:00,40.26,40.34,40.18,40.2,1809151.0,37.0232,37.0968,36.9496,36.968,1809151.0
2022-05-11 11:20:00,40.19,40.33,40.19,40.32,2780576.0,36.9588,37.0876,36.9588,37.0784,2780576.0
2022-05-11 11:30:00,40.32,40.46,40.28,40.39,2141843.0,37.0784,37.2071,37.0416,37.1427,2141843.0
2022-05-11 11:40:00,40.39,40.42,40.31,40.33,2060506.0,37.1427,37.1703,37.0692,37.0876,2060506.0
2022-05-11 11:50:00,40.33,40.34,40.23,40.27,1286004.0,37.0876,37.0968,36.9956,37.0324,1286004.0
2022-05-11 12:00:00,40.27,40.27,40.21,40.22,932591.0,37.0324,37.0324,36.9772,36.9864,932591.0
2022-05-11 12:10:00,40.23,40.23,40.16,40.16,722111.0,36.9956,36.9956,36.9312,36.9312,722111.0
2022-05-11 12:20:00,40.16,40.27,40.08,40.09,1433946.0,36.9312,37.0324,36.8577,36.8669,1433946.0
2022-05-11 12:30:00,40.09,40.12,40.05,40.07,1416468.0,36.8669,36.8944,36.8301,36.8485,1416468.0
2022-05-11 12:40:00,40.07,40.12,40.02,40.07,1186657.0,36.8485,36.8944,36.8025,36.8485,1186657.0
2022-05-11 12:50:00,40.07,40.07,39.97,39.99,1157455.0,36.8485,36.8485,36.7565,36.7749,1157455.0
2022-05-11 13:00:00,39.99,40.0,39.92,39.94,2554064.0,36.7749,36.7841,36.7105,36.7289,2554064.0
2022-05-11 13:10:00,39.94,40.0,39.93,39.97,741855.0,36.7289,36.7841,36.7197,36.7565,741855.0
2022-05-11 13:20:00,39.98,40.01,39.9,39.91,937609.0,36.7657,36.7933,36.6921,36.7013,937609.0
2022-05-11 13:30:00,39.91,39.96,39.86,39.86,1337633.0,36.7013,36.7473,36.6553,36.6553,1337633.0
2022-05-11 13:40:00,39.86,39.88,39.79,39.85,999953.0,36.6553,36.6737,36.591,36.6461,999953.0
2022-05-11 13:50:00,39.85,39.88,39.76,39.78,1141744.0,36.6461,36.6737,36.5634,36.5818,1141744.0
2022-05-11 14:00:00,39.78,39.91,39.78,39.82,1387974.0,36.5818,36.7013,36.5818,36.6186,1387974.0
2022-05-11 14:10:00,39.81,39.91,39.79,39.88,833395.0,36.6094,36.7013,36.591,36.6737,833395.0
2022-05-11 14:20:00,39.88,39.98,39.82,39.91,1119293.0,36.6737,36.7657,36.6186,36.7013,1119293.0
2022-05-11 14:30:00,39.91,39.97,39.86,39.94,1495141.0,36.7013,36.7565,36.6553,36.7289,1495141.0
2022-05-11 14:40:00,39.93,40.03,39.9,39.91,1321242.0,36.7197,36.8117,36.6921,36.7013,1321242.0
2022-05-11 14:50:00,39.91,39.93,39.83,39.86,855064.0,36.7013,36.7197,36.6278,36.6553,855064.0
2022-05-11 15:00:00,39.86,39.86,39.77,39.83,952660.0,36.6553,36.6553,36.5726,36.6278,952660.0
2022-05-11 15:10:00,39.82,39.85,39.75,39.81,693105.0,36.6186,36.6461,36.5542,36.6094,693105.0
2022-05-11 15:20:00,39.8,39.82,39.75,39.8,1264393.0,36.6002,36.6186,36.5542,36.6002,1264393.0
2022-05-11 15:30:00,39.8,39.83,39.74,39.74,2706386.0,36.6002,36.6278,36.545,36.545,2706386.0
2022-05-11 15:40:00,39.74,39.76,39.66,39.66,2924869.0,36.545,36.5634,36.4714,36.4714,2924869.0
2022-05-11 15:50:00,39.67,39.69,39.63,39.68,6595726.0,36.4806,36.499,36.4438,36.4898,6595726.0
2022-05-12 09:30:00,39.25,39.25,38.95,38.97,2730271.0,36.0944,36.0944,35.8185,35.8369,2730271.0
2022-05-12 09:40:00,38.96,39.28,38.94,39.19,2906384.0,35.8277,36.122,35.8093,36.0392,2906384.0
2022-05-12 09:50:00,39.2,39.28,39.1,39.16,2482674.0,36.0484,36.122,35.9564,36.0116,2482674.0
2022-05-12 10:00:00,39.15,39.37,39.07,39.34,2230885.0,36.0024,36.2047,35.9289,36.1772,2230885.0
2022-05-12 10:10:00,39.34,39.45,39.3,39.44,3132068.0,36.1772,36.2783,36.1404,36.2691,3132068.0
2022-05-12 10:20:00,39.44,39.56,39.4,39.43,1985515.0,36.2691,36.3795,36.2323,36.2599,1985515.0
2022-05-12 10:30:00,39.44,39.52,39.39,39.5,1966210.0,36.2691,36.3427,36.2231,36.3243,1966210.0
2022-05-12 10:40:00,39.51,39.52,39.41,39.51,1845458.0,36.3335,36.3427,36.2415,36.3335,1845458.0
2022-05-12 10:50:00,39.51,39.63,39.51,39.61,1490693.0,36.3335,36.4438,36.3335,36.4254,1490693.0
2022-05-12 11:00:00,39.61,39.74,39.56,39.74,1200632.0,36.4254,36.545,36.3795,36.545,1200632.0
2022-05-12 11:10:00,39.75,39.75,39.62,39.67,1246368.0,36.5542,36.5542,36.4346,36.4806,1246368.0
2022-05-12 11:20:00,39.66,39.69,39.6,39.61,859352.0,36.4714,36.499,36.4162,36.4254,859352.0
2022-05-12 11:30:00,39.62,39.65,39.5,39.55,1251884.0,36.4346,36.4622,36.3243,36.3703,1251884.0
2022-05-12 11:40:00,39.56,39.56,39.41,39.42,1331440.0,36.3795,36.3795,36.2415,36.2507,1331440.0
2022-05-12 11:50:00,39.42,39.42,39.32,39.33,1113210.0,36.2507,36.2507,36.1588,36.168,1113210.0
2022-05-12 12:00:00,39.32,39.35,39.27,39.34,1669413.0,36.1588,36.1863,36.1128,36.1772,1669413.0
2022-05-12 12:10:00,39.33,39.39,39.28,39.37,1044552.0,36.168,36.2231,36.122,36.2047,1044552.0
2022-05-12 12:20:00,39.37,39.49,39.34,39.46,816825.0,36.2047,36.3151,36.1772,36.2875,816825.0
2022-05-12 12:30:00,39.47,39.55,39.46,39.5,951605.0,36.2967,36.3703,36.2875,36.3243,951605.0
2022-05-12 12:40:00,39.49,39.58,39.42,39.51,1240100.0,36.3151,36.3979,36.2507,36.3335,1240100.0
2022-05-12 12:50:00,39.51,39.54,39.43,39.44,1023048.0,36.3335,36.3611,36.2599,36.2691,1023048.0
2022-05-12 13:00:00,39.44,39.49,39.37,39.4,919328.0,36.2691,36.3151,36.2047,36.2323,919328.0
2022-05-12 13:10:00,39.39,39.45,39.34,39.35,924542.0,36.2231,36.2783,36.1772,36.1863,924542.0
2022-05-12 13:20:00,39.36,39.42,39.34,39.37,791193.0,36.1955,36.2507,36.1772,36.2047,791193.0
2022-05-12 13:30:00,39.37,39.4,39.26,39.28,596956.0,36.2047,36.2323,36.1036,36.122,596956.0
2022-05-12 13:40:00,39.27,39.28,39.2,39.2,915819.0,36.1128,36.122,36.0484,36.0484,915819.0
2022-05-12 13:50:00,39.21,39.27,39.18,39.23,1538813.0,36.0576,36.1128,36.03,36.076,1538813.0
2022-05-12 14:00:00,39.23,39.28,39.19,39.2,843488.0,36.076,36.122,36.0392,36.0484,843488.0
2022-05-12 14:10:00,39.2,39.24,39.18,39.23,1834298.0,36.0484,36.0852,36.03,36.076,1834298.0
2022-05-12 14:20:00,39.23,39.27,39.2,39.23,478385.0,36.076,36.1128,36.0484,36.076,478385.0
2022-05-12 14:30:00,39.23,39.23,39.12,39.13,528266.0,36.076,36.076,35.9748,35.984,528266.0
2022-05-12 14:40:00,39.13,39.14,39.07,39.08,793510.0,35.984,35.9932,35.9289,35.9381,793510.0
2022-05-12 14:50:00,39.09,39.12,39.04,39.05,967946.0,35.9473,35.9748,35.9013,35.9105,967946.0
2022-05-12 15:00:00,39.06,39.14,39.04,39.11,1206219.0,35.9197,35.9932,35.9013,35.9656,1206219.0
2022-05-12 15:10:00,39.1,39.24,39.05,39.22,501668.0,35.9564,36.0852,35.9105,36.0668,501668.0
2022-05-12 15:20:00,39.22,39.39,39.21,39.26,1894170.0,36.0668,36.2231,36.0576,36.1036,1894170.0
2022-05-12 15:30:00,39.26,39.35,39.26,39.35,2938172.0,36.1036,36.1863,36.1036,36.1863,2938172.0
2022-05-12 15:40:00,39.36,39.39,39.3,39.31,2753578.0,36.1955,36.2231,36.1404,36.1496,2753578.0
2022-05-12 15:50:00,39.32,39.43,39.31,39.39,5137323.0,36.1588,36.2599,36.1496,36.2231,5137323.0
2022-05-13 09:30:00,39.84,40.05,39.81,40.01,2935538.0,36.637,36.8301,36.6094,36.7933,2935538.0
2022-05-13 09:40:00,40.0,40.07,39.96,40.05,2154787.0,36.7841,36.8485,36.7473,36.8301,2154787.0
2022-05-13 09:50:00,40.05,40.17,40.05,40.15,1538167.0,36.8301,36.9404,36.8301,36.922,1538167.0
2022-05-13 10:00:00,40.15,40.28,40.15,40.26,2222115.0,36.922,37.0416,36.922,37.0232,2222115.0
2022-05-13 10:10:00,40.26,40.31,40.23,40.3,3607156.0,37.0232,37.0692,36.9956,37.06,3607156.0
2022-05-13 10:20:00,40.3,40.43,40.29,40.4,920391.0,37.06,37.1795,37.0508,37.1519,920391.0
2022-05-13 10:30:00,40.4,40.44,40.37,40.41,917462.0,37.1519,37.1887,37.1243,37.1611,917462.0
2022-05-13 10:40:00,40.41,40.42,40.32,40.34,919268.0,37.1611,37.1703,37.0784,37.0968,919268.0
2022-05-13 10:50:00,40.34,40.39,40.33,40.37,825973.0,37.0968,37.1427,37.0876,37.1243,825973.0
2022-05-13 11:00:00,40.37,40.37,40.31,40.37,1092501.0,37.1243,37.1243,37.0692,37.1243,1092501.0
2022-05-13 11:10:00,40.37,40.38,40.3,40.32,650774.0,37.1243,37.1335,37.06,37.0784,650774.0
2022-05-13 11:20:00,40.33,40.4,40.32,40.39,312479.0,37.0876,37.1519,37.0784,37.1427,312479.0
2022-05-13 11:30:00,40.39,40.4,40.34,40.38,483938.0,37.1427,37.1519,37.0968,37.1335,483938.0
2022-05-13 11:40:00,40.37,40.38,40.32,40.36,440914.0,37.1243,37.1335,37.0784,37.1151,440914.0
2022-05-13 11:50:00,40.36,40.4,40.35,40.39,377681.0,37.1151,37.1519,37.1059,37.1427,377681.0
2022-05-13 12:00:00,40.39,40.43,40.37,40.43,308270.0,37.1427,37.1795,37.1243,37.1795,308270.0
2022-05-13 12:10:00,40.43,40.47,40.43,40.44,502164.0,37.1795,37.2163,37.1795,37.1887,502164.0
2022-05-13 12:20:00,40.43,40.44,40.38,40.42,482947.0,37.1795,37.1887,37.1335,37.1703,482947.0
2022-05-13 12:30:00,40.41,40.45,40.41,40.44,321011.0,37.1611,37.1979,37.1611,37.1887,321011.0
2022-05-13 12:40:00,40.44,40.46,40.4,40.41,706571.0,37.1887,37.2071,37.1519,37.1611,706571.0
2022-05-13 12:50:00,40.4,40.43,40.34,40.43,964535.0,37.1519,37.1795,37.0968,37.1795,964535.0
2022-05-13 13:00:00,40.42,40.45,40.4,40.42,628053.0,37.1703,37.1979,37.1519,37.1703,628053.0
2022-05-13 13:10:00,40.43,40.45,40.41,40.41,777118.0,37.1795,37.1979,37.1611,37.1611,777118.0
2022-05-13 13:20:00,40.41,40.45,40.38,40.42,394916.0,37.1611,37.1979,37.1335,37.1703,394916.0
2022-05-13 13:30:00,40.41,40.45,40.4,40.41,271723.0,37.1611,37.1979,37.1519,37.1611,271723.0
2022-05-13 13:40:00,40.4,40.41,40.36,40.39,460715.0,37.1519,37.1611,37.1151,37.1427,460715.0
2022-05-13 13:50:00,40.38,40.39,40.28,40.3,1347119.0,37.1335,37.1427,37.0416,37.06,1347119.0
2022-05-13 14:00:00,40.29,40.3,40.18,40.24,764129.0,37.0508,37.06,36.9496,37.0048,764129.0
2022-05-13 14:10:00,40.24,40.27,40.21,40.26,462798.0,37.0048,37.0324,36.9772,37.0232,462798.0
2022-05-13 14:20:00,40.26,40.26,40.2,40.24,212921.0,37.0232,37.0232,36.968,37.0048,212921.0
2022-05-13 14:30:00,40.24,40.32,40.24,40.27,761172.0,37.0048,37.0784,37.0048,37.0324,761172.0
2022-05-13 14:40:00,40.27,40.31,40.25,40.29,785341.0,37.0324,37.0692,37.014,37.0508,785341.0
2022-05-13 14:50:00,40.29,40.4,40.28,40.39,321468.0,37.0508,37.1519,37.0416,37.1427,321468.0
2022-05-13 15:00:00,40.4,40.44,40.38,40.44,542441.0,37.1519,37.1887,37.1335,37.1887,542441.0
2022-05-13 15:10:00,40.44,40.47,40.42,40.45,450255.0,37.1887,37.2163,37.1703,37.1979,450255.0
2022-05-13 15:20:00,40.45,40.48,40.43,40.48,505500.0,37.1979,37.2255,37.1795,37.2255,505500.0
2022-05-13 15:30:00,40.48,40.49,40.38,40.43,1225099.0,37.2255,37.2347,37.1335,37.1795,1225099.0
2022-05-13 15:40:00,40.42,40.48,40.42,40.45,1667831.0,37.1703,37.2255,37.1703,37.1979,1667831.0
2022-05-13 15:50:00,40.45,40.5,40.39,40.49,4292338.0,37.1979,37.2439,37.1427,37.2347,4292338.0
2022-05-16 09:30:00,40.19,40.35,40.1,40.35,1742903.0,36.9588,37.1059,36.876,37.1059,1742903.0
2022-05-16 09:40:00,40.36,40.4,40.16,40.2,1178570.0,37.1151,37.1519,36.9312,36.968,1178570.0
2022-05-16 09:50:00,40.2,40.3,40.17,40.23,1510345.0,36.968,37.06,36.9404,36.9956,1510345.0
2022-05-16 10:00:00,40.22,40.34,40.13,40.34,819806.0,36.9864,37.0968,36.9036,37.0968,819806.0
2022-05-16 10:10:00,40.33,40.39,40.31,40.34,876784.0,37.0876,37.1427,37.0692,37.0968,876784.0
2022-05-16 10:20:00,40.34,40.43,40.33,40.41,1533255.0,37.0968,37.1795,37.0876,37.1611,1533255.0
2022-05-16 10:30:00,40.41,40.43,40.27,40.31,419731.0,37.1611,37.1795,37.0324,37.0692,419731.0
2022-05-16 10:40:00,40.31,40.32,40.21,40.23,486364.0,37.0692,37.0784,36.9772,36.9956,486364.0
2022-05-16 10:50:00,40.22,40.24,40.19,40.22,603345.0,36.9864,37.0048,36.9588,36.9864,603345.0
2022-05-16 11:00:00,40.21,40.23,40.17,40.23,575836.0,36.9772,36.9956,36.9404,36.9956,575836.0
2022-05-16 11:10:00,40.22,40.3,40.21,40.29,466026.0,36.9864,37.06,36.9772,37.0508,466026.0
2022-05-16 11:20:00,40.29,40.29,40.22,40.25,389081.0,37.0508,37.0508,36.9864,37.014,389081.0
2022-05-16 11:30:00,40.25,40.28,40.17,40.27,1549445.0,37.014,37.0416,36.9404,37.0324,1549445.0
2022-05-16 11:40:00,40.27,40.33,40.23,40.32,852475.0,37.0324,37.0876,36.9956,37.0784,852475.0
2022-05-16 11:50:00,40.32,40.36,40.29,40.34,856738.0,37.0784,37.1151,37.0508,37.0968,856738.0
2022-05-16 12:00:00,40.34,40.37,40.3,40.31,655986.0,37.0968,37.1243,37.06,37.0692,655986.0
2022-05-16 12:10:00,40.32,40.32,40.22,40.25,943953.0,37.0784,37.0784,36.9864,37.014,943953.0
2022-05-16 12:20:00,40.25,40.25,40.2,40.23,642369.0,37.014,37.014,36.968,36.9956,642369.0
2022-05-16 12:30:00,40.23,40.3,40.22,40.24,533452.0,36.9956,37.06,36.9864,37.0048,533452.0
2022-05-16 12:40:00,40.25,40.3,40.23,40.29,366128.0,37.014,37.06,36.9956,37.0508,366128.0
2022-05-16 12:50:00,40.3,40.3,40.24,40.26,582413.0,37.06,37.06,37.0048,37.0232,582413.0
2022-05-16 13:00:00,40.26,40.31,40.23,40.31,251722.0,37.0232,37.0692,36.9956,37.0692,251722.0
2022-05-16 13:10:00,40.31,40.35,40.28,40.29,358625.0,37.0692,37.1059,37.0416,37.0508,358625.0
2022-05-16 13:20:00,40.29,40.39,40.28,40.39,451390.0,37.0508,37.1427,37.0416,37.1427,451390.0
2022-05-16 13:30:00,40.39,40.42,40.39,40.41,357730.0,37.1427,37.1703,37.1427,37.1611,357730.0
2022-05-16 13:40:00,40.41,40.43,40.36,40.38,599512.0,37.1611,37.1795,37.1151,37.1335,599512.0
2022-05-16 13:50:00,40.38,40.4,40.36,40.38,300855.0,37.1335,37.1519,37.1151,37.1335,300855.0
2022-05-16 14:00:00,40.38,40.44,40.34,40.43,207193.0,37.1335,37.1887,37.0968,37.1795,207193.0
2022-05-16 14:10:00,40.43,40.44,40.4,40.42,225065.0,37.1795,37.1887,37.1519,37.1703,225065.0
2022-05-16 14:20:00,40.42,40.48,40.41,40.47,323765.0,37.1703,37.2255,37.1611,37.2163,323765.0
2022-05-16 14:30:00,40.47,40.5,40.45,40.48,455118.0,37.2163,37.2439,37.1979,37.2255,455118.0
2022-05-16 14:40:00,40.48,40.5,40.43,40.44,398362.0,37.2255,37.2439,37.1795,37.1887,398362.0
2022-05-16 14:50:00,40.44,40.47,40.41,40.46,389685.0,37.1887,37.2163,37.1611,37.2071,389685.0
2022-05-16 15:00:00,40.46,40.48,40.43,40.44,680460.0,37.2071,37.2255,37.1795,37.1887,680460.0
2022-05-16 15:10:00,40.43,40.43,40.34,40.38,550421.0,37.1795,37.1795,37.0968,37.1335,550421.0
2022-05-16 15:20:00,40.38,40.38,40.33,40.36,902288.0,37.1335,37.1335,37.0876,37.1151,902288.0
2022-05-16 15:30:00,40.36,40.37,40.29,40.31,896698.0,37.1151,37.1243,37.0508,37.0692,896698.0
2022-05-16 15:40:00,40.31,40.33,40.27,40.3,769561.0,37.0692,37.0876,37.0324,37.06,769561.0
2022-05-16 15:50:00,40.3,40.34,40.26,40.33,2996173.0,37.06,37.0968,37.0232,37.0876,2996173.0
2022-05-17 09:30:00,41.4,41.45,41.33,41.39,3277012.0,38.0715,38.1175,38.0072,38.0623,3277012.0
2022-05-17 09:40:00,41.4,41.45,41.29,41.29,1939535.0,38.0715,38.1175,37.9704,37.9704,1939535.0
2022-05-17 09:50:00,41.3,41.34,41.25,41.28,4427611.0,37.9796,38.0164,37.9336,37.9612,4427611.0
2022-05-17 10:00:00,41.29,41.36,41.24,41.24,1012241.0,37.9704,38.0347,37.9244,37.9244,1012241.0
2022-05-17 10:10:00,41.24,41.29,41.18,41.27,863809.0,37.9244,37.9704,37.8692,37.952,863809.0
2022-05-17 10:20:00,41.28,41.31,41.21,41.21,441298.0,37.9612,37.9888,37.8968,37.8968,441298.0
2022-05-17 10:30:00,41.21,41.25,41.1,41.11,686405.0,37.8968,37.9336,37.7957,37.8048,686405.0
2022-05-17 10:40:00,41.11,41.12,41.02,41.07,815632.0,37.8048,37.814,37.7221,37.7681,815632.0
2022-05-17 10:50:00,41.07,41.09,41.03,41.09,601379.0,37.7681,37.7865,37.7313,37.7865,601379.0
2022-05-17 11:00:00,41.09,41.14,41.07,41.12,279801.0,37.7865,37.8324,37.7681,37.814,279801.0
2022-05-17 11:10:00,41.13,41.17,41.11,41.16,687046.0,37.8232,37.86,37.8048,37.8508,687046.0
2022-05-17 11:20:00,41.15,41.2,41.13,41.2,625630.0,37.8416,37.8876,37.8232,37.8876,625630.0
2022-05-17 11:30:00,41.2,41.24,41.19,41.22,1041104.0,37.8876,37.9244,37.8784,37.906,1041104.0
2022-05-17 11:40:00,41.22,41.26,41.18,41.19,969889.0,37.906,37.9428,37.8692,37.8784,969889.0
2022-05-17 11:50:00,41.19,41.22,41.17,41.17,1373745.0,37.8784,37.906,37.86,37.86,1373745.0
2022-05-17 12:00:00,41.18,41.18,41.1,41.13,1032872.0,37.8692,37.8692,37.7957,37.8232,1032872.0
2022-05-17 12:10:00,41.13,41.19,41.09,41.17,687649.0,37.8232,37.8784,37.7865,37.86,687649.0
2022-05-17 12:20:00,41.17,41.24,41.16,41.23,320895.0,37.86,37.9244,37.8508,37.9152,320895.0
2022-05-17 12:30:00,41.22,41.24,41.2,41.21,236596.0,37.906,37.9244,37.8876,37.8968,236596.0
2022-05-17 12:40:00,41.21,41.25,41.19,41.21,267463.0,37.8968,37.9336,37.8784,37.8968,267463.0
2022-05-17 12:50:00,41.2,41.2,41.18,41.18,312040.0,37.8876,37.8876,37.8692,37.8692,312040.0
2022-05-17 13:00:00,41.19,41.21,41.13,41.19,245361.0,37.8784,37.8968,37.8232,37.8784,245361.0
2022-05-17 13:10:00,41.19,41.24,41.18,41.23,213975.0,37.8784,37.9244,37.8692,37.9152,213975.0
2022-05-17 13:20:00,41.23,41.23,41.18,41.19,231861.0,37.9152,37.9152,37.8692,37.8784,231861.0
2022-05-17 13:30:00,41.19,41.22,41.19,41.21,227037.0,37.8784,37.906,37.8784,37.8968,227037.0
2022-05-17 13:40:00,41.21,41.23,41.18,41.21,322516.0,37.8968,37.9152,37.8692,37.8968,322516.0
2022-05-17 13:50:00,41.21,41.23,41.18,41.19,474696.0,37.8968,37.9152,37.8692,37.8784,474696.0
2022-05-17 14:00:00,41.2,41.29,41.13,41.25,737421.0,37.8876,37.9704,37.8232,37.9336,737421.0
2022-05-17 14:10:00,41.25,41.25,41.04,41.12,2606929.0,37.9336,37.9336,37.7405,37.814,2606929.0
2022-05-17 14:20:00,41.12,41.13,41.0,41.06,1340497.0,37.814,37.8232,37.7037,37.7589,1340497.0
2022-05-17 14:30:00,41.06,41.11,40.98,41.1,465645.0,37.7589,37.8048,37.6853,37.7957,465645.0
2022-05-17 14:40:00,41.1,41.28,41.1,41.26,1329183.0,37.7957,37.9612,37.7957,37.9428,1329183.0
2022-05-17 14:50:00,41.26,41.27,41.21,41.23,711837.0,37.9428,37.952,37.8968,37.9152,711837.0
2022-05-17 15:00:00,41.23,41.31,41.23,41.28,1685872.0,37.9152,37.9888,37.9152,37.9612,1685872.0
2022-05-17 15:10:00,41.29,41.31,41.26,41.3,1185822.0,37.9704,37.9888,37.9428,37.9796,1185822.0
2022-05-17 15:20:00,41.3,41.32,41.28,41.3,646471.0,37.9796,37.998,37.9612,37.9796,646471.0
2022-05-17 15:30:00,41.3,41.33,41.28,41.3,875819.0,37.9796,38.0072,37.9612,37.9796,875819.0
2022-05-17 15:40:00,41.3,41.33,41.24,41.25,2054184.0,37.9796,38.0072,37.9244,37.9336,2054184.0
2022-05-17 15:50:00,41.25,41.33,41.25,41.32,3647906.0,37.9336,38.0072,37.9336,37.998,3647906.0
2022-05-18 09:30:00,41.03,41.2,41.03,41.11,3634032.0,37.7313,37.8876,37.7313,37.8048,3634032.0
2022-05-18 09:40:00,41.1,41.16,41.02,41.13,1413287.0,37.7957,37.8508,37.7221,37.8232,1413287.0
2022-05-18 09:50:00,41.13,41.15,41.02,41.07,1093789.0,37.8232,37.8416,37.7221,37.7681,1093789.0
2022-05-18 10:00:00,41.07,41.13,41.05,41.05,1020350.0,37.7681,37.8232,37.7497,37.7497,1020350.0
2022-05-18 10:10:00,41.06,41.14,41.05,41.11,893088.0,37.7589,37.8324,37.7497,37.8048,893088.0
2022-05-18 10:20:00,41.11,41.14,41.05,41.05,1041530.0,37.8048,37.8324,37.7497,37.7497,1041530.0
2022-05-18 10:30:00,41.05,41.08,40.98,41.01,896530.0,37.7497,37.7773,37.6853,37.7129,896530.0
2022-05-18 10:40:00,41.01,41.09,40.98,41.07,893807.0,37.7129,37.7865,37.6853,37.7681,893807.0
2022-05-18 10:50:00,41.07,41.09,41.03,41.09,713491.0,37.7681,37.7865,37.7313,37.7865,713491.0
2022-05-18 11:00:00,41.09,41.09,40.95,40.96,622418.0,37.7865,37.7865,37.6577,37.6669,622418.0
2022-05-18 11:10:00,40.96,40.96,40.85,40.86,951102.0,37.6669,37.6669,37.5658,37.5749,951102.0
2022-05-18 11:20:00,40.86,40.86,40.76,40.78,2092565.0,37.5749,37.5749,37.483,37.5014,2092565.0
2022-05-18 11:30:00,40.79,40.83,40.74,40.8,918350.0,37.5106,37.5474,37.4646,37.5198,918350.0
2022-05-18 11:40:00,40.8,40.85,40.79,40.8,928295.0,37.5198,37.5658,37.5106,37.5198,928295.0
2022-05-18 11:50:00,40.8,40.84,40.72,40.73,853525.0,37.5198,37.5566,37.4462,37.4554,853525.0
2022-05-18 12:00:00,40.72,40.73,40.65,40.66,594157.0,37.4462,37.4554,37.3818,37.391,594157.0
2022-05-18 12:10:00,40.66,40.7,40.64,40.67,686132.0,37.391,37.4278,37.3726,37.4002,686132.0
2022-05-18 12:20:00,40.67,40.69,40.6,40.61,938639.0,37.4002,37.4186,37.3358,37.345,938639.0
2022-05-18 12:30:00,40.61,40.68,40.58,40.66,938778.0,37.345,37.4094,37.3175,37.391,938778.0
2022-05-18 12:40:00,40.66,40.7,40.62,40.7,651013.0,37.391,37.4278,37.3542,37.4278,651013.0
2022-05-18 12:50:00,40.7,40.74,40.69,40.73,746385.0,37.4278,37.4646,37.4186,37.4554,746385.0
2022-05-18 13:00:00,40.73,40.74,40.58,40.59,528422.0,37.4554,37.4646,37.3175,37.3267,528422.0
2022-05-18 13:10:00,40.58,40.59,40.51,40.51,697849.0,37.3175,37.3267,37.2531,37.2531,697849.0
2022-05-18 13:20:00,40.51,40.56,40.49,40.55,1072179.0,37.2531,37.2991,37.2347,37.2899,1072179.0
2022-05-18 13:30:00,40.54,40.56,40.51,40.54,376039.0,37.2807,37.2991,37.2531,37.2807,376039.0
2022-05-18 13:40:00,40.53,40.54,40.42,40.45,790168.0,37.2715,37.2807,37.1703,37.1979,790168.0
2022-05-18 13:50:00,40.45,40.46,40.41,40.45,535014.0,37.1979,37.2071,37.1611,37.1979,535014.0
2022-05-18 14:00:00,40.44,40.47,40.39,40.43,481059.0,37.1887,37.2163,37.1427,37.1795,481059.0
2022-05-18 14:10:00,40.43,40.46,40.38,40.44,742813.0,37.1795,37.2071,37.1335,37.1887,742813.0
2022-05-18 14:20:00,40.44,40.5,40.42,40.49,1840737.0,37.1887,37.2439,37.1703,37.2347,1840737.0
2022-05-18 14:30:00,40.48,40.5,40.38,40.4,1028030.0,37.2255,37.2439,37.1335,37.1519,1028030.0
2022-05-18 14:40:00,40.4,40.43,40.34,40.39,880972.0,37.1519,37.1795,37.0968,37.1427,880972.0
2022-05-18 14:50:00,40.39,40.41,40.32,40.34,638088.0,37.1427,37.1611,37.0784,37.0968,638088.0
2022-05-18 15:00:00,40.35,40.41,40.33,40.37,1133596.0,37.1059,37.1611,37.0876,37.1243,1133596.0
2022-05-18 15:10:00,40.37,40.4,40.36,40.36,1067026.0,37.1243,37.1519,37.1151,37.1151,1067026.0
2022-05-18 15:20:00,40.37,40.39,40.29,40.29,773562.0,37.1243,37.1427,37.0508,37.0508,773562.0
2022-05-18 15:30:00,40.3,40.42,40.29,40.4,1518538.0,37.06,37.1703,37.0508,37.1519,1518538.0
2022-05-18 15:40:00,40.4,40.42,40.31,40.33,1450010.0,37.1519,37.1703,37.0692,37.0876,1450010.0
2022-05-18 15:50:00,40.32,40.38,40.27,40.35,5940462.0,37.0784,37.1335,37.0324,37.1059,5940462.0
2022-05-19 09:30:00,40.49,40.75,40.49,40.73,3948116.0,37.2347,37.4738,37.2347,37.4554,3948116.0
2022-05-19 09:40:00,40.73,40.75,40.54,40.58,2245279.0,37.4554,37.4738,37.2807,37.3175,2245279.0
2022-05-19 09:50:00,40.58,40.79,40.54,40.72,1628027.0,37.3175,37.5106,37.2807,37.4462,1628027.0
2022-05-19 10:00:00,40.72,40.87,40.7,40.78,1317966.0,37.4462,37.5841,37.4278,37.5014,1317966.0
2022-05-19 10:10:00,40.78,40.87,40.76,40.8,1182093.0,37.5014,37.5841,37.483,37.5198,1182093.0
2022-05-19 10:20:00,40.8,40.89,40.73,40.76,791718.0,37.5198,37.6025,37.4554,37.483,791718.0
2022-05-19 10:30:00,40.75,40.84,40.69,40.72,1166039.0,37.4738,37.5566,37.4186,37.4462,1166039.0
2022-05-19 10:40:00,40.71,40.74,40.64,40.68,1163196.0,37.437,37.4646,37.3726,37.4094,1163196.0
2022-05-19 10:50:00,40.69,40.84,40.66,40.8,971967.0,37.4186,37.5566,37.391,37.5198,971967.0
2022-05-19 11:00:00,40.79,40.84,40.74,40.83,730496.0,37.5106,37.5566,37.4646,37.5474,730496.0
2022-05-19 11:10:00,40.83,40.89,40.77,40.82,1161209.0,37.5474,37.6025,37.4922,37.5382,1161209.0
2022-05-19 11:20:00,40.82,40.9,40.79,40.86,852350.0,37.5382,37.6117,37.5106,37.5749,852350.0
2022-05-19 11:30:00,40.86,41.0,40.85,40.99,754015.0,37.5749,37.7037,37.5658,37.6945,754015.0
2022-05-19 11:40:00,40.99,41.09,40.99,41.06,1134983.0,37.6945,37.7865,37.6945,37.7589,1134983.0
2022-05-19 11:50:00,41.07,41.07,40.98,41.02,994146.0,37.7681,37.7681,37.6853,37.7221,994146.0
2022-05-19 12:00:00,41.02,41.06,40.99,41.04,686867.0,37.7221,37.7589,37.6945,37.7405,686867.0
2022-05-19 12:10:00,41.04,41.1,41.02,41.03,370373.0,37.7405,37.7957,37.7221,37.7313,370373.0
2022-05-19 12:20:00,41.03,41.04,40.95,41.01,502576.0,37.7313,37.7405,37.6577,37.7129,502576.0
2022-05-19 12:30:00,41.01,41.03,40.91,40.93,756557.0,37.7129,37.7313,37.6209,37.6393,756557.0
2022-05-19 12:40:00,40.92,40.93,40.85,40.88,854404.0,37.6301,37.6393,37.5658,37.5933,854404.0
2022-05-19 12:50:00,40.88,40.98,40.87,40.98,573033.0,37.5933,37.6853,37.5841,37.6853,573033.0
2022-05-19 13:00:00,40.98,41.02,40.93,40.96,932665.0,37.6853,37.7221,37.6393,37.6669,932665.0
2022-05-19 13:10:00,40.96,40.98,40.86,40.98,1209897.0,37.6669,37.6853,37.5749,37.6853,1209897.0
2022-05-19 13:20:00,40.98,41.0,40.94,40.96,682431.0,37.6853,37.7037,37.6485,37.6669,682431.0
2022-05-19 13:30:00,40.96,41.03,40.93,41.01,517859.0,37.6669,37.7313,37.6393,37.7129,517859.0
2022-05-19 13:40:00,41.0,41.02,40.89,40.9,335669.0,37.7037,37.7221,37.6025,37.6117,335669.0
2022-05-19 13:50:00,40.9,41.13,40.89,41.11,1087388.0,37.6117,37.8232,37.6025,37.8048,1087388.0
2022-05-19 14:00:00,41.12,41.12,40.98,41.03,860660.0,37.814,37.814,37.6853,37.7313,860660.0
2022-05-19 14:10:00,41.04,41.08,41.0,41.02,619617.0,37.7405,37.7773,37.7037,37.7221,619617.0
2022-05-19 14:20:00,41.01,41.06,40.98,41.03,466170.0,37.7129,37.7589,37.6853,37.7313,466170.0
2022-05-19 14:30:00,41.03,41.14,41.01,41.1,1059433.0,37.7313,37.8324,37.7129,37.7957,1059433.0
2022-05-19 14:40:00,41.11,41.12,41.02,41.12,886335.0,37.8048,37.814,37.7221,37.814,886335.0
2022-05-19 14:50:00,41.12,41.15,41.04,41.1,917284.0,37.814,37.8416,37.7405,37.7957,917284.0
2022-05-19 15:00:00,41.1,41.15,41.06,41.09,2276407.0,37.7957,37.8416,37.7589,37.7865,2276407.0
2022-05-19 15:10:00,41.08,41.1,41.01,41.02,1440790.0,37.7773,37.7957,37.7129,37.7221,1440790.0
2022-05-19 15:20:00,41.02,41.03,40.9,40.91,1237347.0,37.7221,37.7313,37.6117,37.6209,1237347.0
2022-05-19 15:30:00,40.91,40.96,40.89,40.91,1324490.0,37.6209,37.6669,37.6025,37.6209,1324490.0
2022-05-19 15:40:00,40.92,41.04,40.9,41.01,1852670.0,37.6301,37.7405,37.6117,37.7129,1852670.0
2022-05-19 15:50:00,41.02,41.03,40.95,40.98,5574306.0,37.7221,37.7313,37.6577,37.6853,5574306.0
2022-05-20 09:30:00,41.41,41.56,41.31,41.42,2455532.0,38.0807,38.2187,37.9888,38.0899,2455532.0
2022-05-20 09:40:00,41.42,41.49,41.35,41.35,1024794.0,38.0899,38.1543,38.0256,38.0256,1024794.0
2022-05-20 09:50:00,41.35,41.43,41.34,41.41,769046.0,38.0256,38.0991,38.0164,38.0807,769046.0
2022-05-20 10:00:00,41.41,41.42,41.24,41.25,1071528.0,38.0807,38.0899,37.9244,37.9336,1071528.0
2022-05-20 10:10:00,41.25,41.31,41.21,41.3,932195.0,37.9336,37.9888,37.8968,37.9796,932195.0
2022-05-20 10:20:00,41.3,41.39,41.24,41.38,1056561.0,37.9796,38.0623,37.9244,38.0531,1056561.0
2022-05-20 10:30:00,41.37,41.39,41.28,41.3,1003150.0,38.0439,38.0623,37.9612,37.9796,1003150.0
2022-05-20 10:40:00,41.3,41.33,41.24,41.25,653755.0,37.9796,38.0072,37.9244,37.9336,653755.0
2022-05-20 10:50:00,41.25,41.26,41.1,41.1,672856.0,37.9336,37.9428,37.7957,37.7957,672856.0
2022-05-20 11:00:00,41.1,41.12,41.04,41.05,701615.0,37.7957,37.814,37.7405,37.7497,701615.0
2022-05-20 11:10:00,41.05,41.05,40.94,40.98,665039.0,37.7497,37.7497,37.6485,37.6853,665039.0
2022-05-20 11:20:00,40.97,41.05,40.95,41.03,713429.0,37.6761,37.7497,37.6577,37.7313,713429.0
2022-05-20 11:30:00,41.03,41.1,41.0,41.02,744117.0,37.7313,37.7957,37.7037,37.7221,744117.0
2022-05-20 11:40:00,41.02,41.08,41.01,41.07,442335.0,37.7221,37.7773,37.7129,37.7681,442335.0
2022-05-20 11:50:00,41.07,41.09,41.0,41.01,538776.0,37.7681,37.7865,37.7037,37.7129,538776.0
2022-05-20 12:00:00,41.01,41.02,40.83,40.84,1313364.0,37.7129,37.7221,37.5474,37.5566,1313364.0
2022-05-20 12:10:00,40.84,40.9,40.8,40.83,1524417.0,37.5566,37.6117,37.5198,37.5474,1524417.0
2022-05-20 12:20:00,40.84,40.9,40.83,40.85,492705.0,37.5566,37.6117,37.5474,37.5658,492705.0
2022-05-20 12:30:00,40.85,40.88,40.76,40.78,355476.0,37.5658,37.5933,37.483,37.5014,355476.0
2022-05-20 12:40:00,40.78,40.8,40.7,40.8,914173.0,37.5014,37.5198,37.4278,37.5198,914173.0
2022-05-20 12:50:00,40.79,40.79,40.71,40.76,966931.0,37.5106,37.5106,37.437,37.483,966931.0
2022-05-20 13:00:00,40.77,40.78,40.68,40.69,342106.0,37.4922,37.5014,37.4094,37.4186,342106.0
2022-05-20 13:10:00,40.69,40.7,40.64,40.65,404329.0,37.4186,37.4278,37.3726,37.3818,404329.0
2022-05-20 13:20:00,40.65,40.67,40.59,40.6,602367.0,37.3818,37.4002,37.3267,37.3358,602367.0
2022-05-20 13:30:00,40.59,40.77,40.59,40.72,1452781.0,37.3267,37.4922,37.3267,37.4462,1452781.0
2022-05-20 13:40:00,40.72,40.81,40.69,40.75,1622944.0,37.4462,37.529,37.4186,37.4738,1622944.0
2022-05-20 13:50:00,40.75,40.82,40.73,40.8,548078.0,37.4738,37.5382,37.4554,37.5198,548078.0
2022-05-20 14:00:00,40.81,40.82,40.73,40.78,2809781.0,37.529,37.5382,37.4554,37.5014,2809781.0
2022-05-20 14:10:00,40.78,40.81,40.73,40.75,3027100.0,37.5014,37.529,37.4554,37.4738,3027100.0
2022-05-20 14:20:00,40.76,40.78,40.71,40.74,821850.0,37.483,37.5014,37.437,37.4646,821850.0
2022-05-20 14:30:00,40.74,40.76,40.67,40.72,883098.0,37.4646,37.483,37.4002,37.4462,883098.0
2022-05-20 14:40:00,40.72,40.81,40.71,40.79,596776.0,37.4462,37.529,37.437,37.5106,596776.0
2022-05-20 14:50:00,40.79,40.9,40.77,40.8,605710.0,37.5106,37.6117,37.4922,37.5198,605710.0
2022-05-20 15:00:00,40.8,40.85,40.74,40.77,862962.0,37.5198,37.5658,37.4646,37.4922,862962.0
2022-05-20 15:10:00,40.77,40.83,40.73,40.82,754911.0,37.4922,37.5474,37.4554,37.5382,754911.0
2022-05-20 15:20:00,40.82,40.94,40.81,40.94,664340.0,37.5382,37.6485,37.529,37.6485,664340.0
2022-05-20 15:30:00,40.93,41.09,40.88,41.05,2311138.0,37.6393,37.7865,37.5933,37.7497,2311138.0
2022-05-20 15:40:00,41.05,41.15,41.03,41.09,2697235.0,37.7497,37.8416,37.7313,37.7865,2697235.0
2022-05-20 15:50:00,41.1,41.17,41.06,41.16,6688080.0,37.7957,37.86,37.7589,37.8508,6688080.0
2022-05-23 09:30:00,41.39,41.41,41.23,41.25,2013296.0,38.0623,38.0807,37.9152,37.9336,2013296.0
2022-05-23 09:40:00,41.24,41.47,41.21,41.43,885188.0,37.9244,38.1359,37.8968,38.0991,885188.0
2022-05-23 09:50:00,41.43,41.48,41.29,41.3,863663.0,38.0991,38.1451,37.9704,37.9796,863663.0
2022-05-23 10:00:00,41.3,41.31,41.18,41.26,732440.0,37.9796,37.9888,37.8692,37.9428,732440.0
2022-05-23 10:10:00,41.26,41.37,41.24,41.34,423683.0,37.9428,38.0439,37.9244,38.0164,423683.0
2022-05-23 10:20:00,41.34,41.39,41.26,41.39,1259663.0,38.0164,38.0623,37.9428,38.0623,1259663.0
2022-05-23 10:30:00,41.39,41.43,41.35,41.41,474484.0,38.0623,38.0991,38.0256,38.0807,474484.0
2022-05-23 10:40:00,41.41,41.45,41.35,41.41,524257.0,38.0807,38.1175,38.0256,38.0807,524257.0
2022-05-23 10:50:00,41.4,41.41,41.32,41.38,1216788.0,38.0715,38.0807,37.998,38.0531,1216788.0
2022-05-23 11:00:00,41.38,41.48,41.36,41.42,1228599.0,38.0531,38.1451,38.0347,38.0899,1228599.0
2022-05-23 11:10:00,41.41,41.48,41.39,41.44,1007325.0,38.0807,38.1451,38.0623,38.1083,1007325.0
2022-05-23 11:20:00,41.44,41.5,41.43,41.49,1772334.0,38.1083,38.1635,38.0991,38.1543,1772334.0
2022-05-23 11:30:00,41.49,41.56,41.48,41.56,406289.0,38.1543,38.2187,38.1451,38.2187,406289.0
2022-05-23 11:40:00,41.55,41.57,41.48,41.51,382213.0,38.2095,38.2279,38.1451,38.1727,382213.0
2022-05-23 11:50:00,41.51,41.52,41.48,41.49,215945.0,38.1727,38.1819,38.1451,38.1543,215945.0
2022-05-23 12:00:00,41.49,41.57,41.47,41.56,929319.0,38.1543,38.2279,38.1359,38.2187,929319.0
2022-05-23 12:10:00,41.56,41.57,41.5,41.51,441786.0,38.2187,38.2279,38.1635,38.1727,441786.0
2022-05-23 12:20:00,41.52,41.54,41.5,41.51,279620.0,38.1819,38.2003,38.1635,38.1727,279620.0
2022-05-23 12:30:00,41.51,41.52,41.46,41.52,323899.0,38.1727,38.1819,38.1267,38.1819,323899.0
2022-05-23 12:40:00,41.52,41.53,41.47,41.48,759448.0,38.1819,38.1911,38.1359,38.1451,759448.0
2022-05-23 12:50:00,41.48,41.49,41.44,41.47,1681118.0,38.1451,38.1543,38.1083,38.1359,1681118.0
2022-05-23 13:00:00,41.47,41.48,41.41,41.43,719077.0,38.1359,38.1451,38.0807,38.0991,719077.0
2022-05-23 13:10:00,41.42,41.45,41.37,41.39,213627.0,38.0899,38.1175,38.0439,38.0623,213627.0
2022-05-23 13:20:00,41.38,41.41,41.34,41.4,276845.0,38.0531,38.0807,38.0164,38.0715,276845.0
2022-05-23 13:30:00,41.41,41.46,41.38,41.44,258655.0,38.0807,38.1267,38.0531,38.1083,258655.0
2022-05-23 13:40:00,41.44,41.5,41.43,41.48,503313.0,38.1083,38.1635,38.0991,38.1451,503313.0
2022-05-23 13:50:00,41.48,41.49,41.45,41.47,219932.0,38.1451,38.1543,38.1175,38.1359,219932.0
2022-05-23 14:00:00,41.47,41.49,41.44,41.47,346070.0,38.1359,38.1543,38.1083,38.1359,346070.0
2022-05-23 14:10:00,41.47,41.5,41.46,41.5,528472.0,38.1359,38.1635,38.1267,38.1635,528472.0
2022-05-23 14:20:00,41.49,41.51,41.47,41.48,297557.0,38.1543,38.1727,38.1359,38.1451,297557.0
2022-05-23 14:30:00,41.48,41.51,41.47,41.49,284740.0,38.1451,38.1727,38.1359,38.1543,284740.0
2022-05-23 14:40:00,41.5,41.54,41.47,41.49,610949.0,38.1635,38.2003,38.1359,38.1543,610949.0
2022-05-23 14:50:00,41.48,41.5,41.44,41.46,874401.0,38.1451,38.1635,38.1083,38.1267,874401.0
2022-05-23 15:00:00,41.46,41.51,41.44,41.5,968879.0,38.1267,38.1727,38.1083,38.1635,968879.0
2022-05-23 15:10:00,41.51,41.51,41.42,41.46,1290902.0,38.1727,38.1727,38.0899,38.1267,1290902.0
2022-05-23 15:20:00,41.46,41.47,41.4,41.41,669622.0,38.1267,38.1359,38.0715,38.0807,669622.0
2022-05-23 15:30:00,41.41,41.47,41.41,41.41,1248302.0,38.0807,38.1359,38.0807,38.0807,1248302.0
2022-05-23 15:40:00,41.41,41.44,41.37,41.38,1335918.0,38.0807,38.1083,38.0439,38.0531,1335918.0
2022-05-23 15:50:00,41.38,41.48,41.37,41.47,2850755.0,38.0531,38.1451,38.0439,38.1359,2850755.0
2022-05-24 09:30:00,40.81,40.84,40.63,40.64,1974853.0,37.529,37.5566,37.3634,37.3726,1974853.0
2022-05-24 09:40:00,40.63,40.71,40.62,40.67,1551558.0,37.3634,37.437,37.3542,37.4002,1551558.0
2022-05-24 09:50:00,40.66,40.73,40.61,40.62,1459241.0,37.391,37.4554,37.345,37.3542,1459241.0
2022-05-24 10:00:00,40.62,40.62,40.51,40.51,1120983.0,37.3542,37.3542,37.2531,37.2531,1120983.0
2022-05-24 10:10:00,40.52,40.53,40.41,40.43,944807.0,37.2623,37.2715,37.1611,37.1795,944807.0
2022-05-24 10:20:00,40.44,40.54,40.43,40.53,1641444.0,37.1887,37.2807,37.1795,37.2715,1641444.0
2022-05-24 10:30:00,40.54,40.56,40.47,40.49,518715.0,37.2807,37.2991,37.2163,37.2347,518715.0
2022-05-24 10:40:00,40.49,40.5,40.36,40.37,578438.0,37.2347,37.2439,37.1151,37.1243,578438.0
2022-05-24 10:50:00,40.37,40.41,40.35,40.41,492538.0,37.1243,37.1611,37.1059,37.1611,492538.0
2022-05-24 11:00:00,40.4,40.45,40.37,40.4,1028158.0,37.1519,37.1979,37.1243,37.1519,1028158.0
2022-05-24 11:10:00,40.39,40.45,40.36,40.38,731878.0,37.1427,37.1979,37.1151,37.1335,731878.0
2022-05-24 11:20:00,40.37,40.47,40.35,40.47,1173092.0,37.1243,37.2163,37.1059,37.2163,1173092.0
2022-05-24 11:30:00,40.47,40.49,40.43,40.48,1539245.0,37.2163,37.2347,37.1795,37.2255,1539245.0
2022-05-24 11:40:00,40.48,40.65,40.47,40.65,1576927.0,37.2255,37.3818,37.2163,37.3818,1576927.0
2022-05-24 11:50:00,40.65,40.68,40.62,40.65,759806.0,37.3818,37.4094,37.3542,37.3818,759806.0
2022-05-24 12:00:00,40.64,40.69,40.62,40.69,634021.0,37.3726,37.4186,37.3542,37.4186,634021.0
2022-05-24 12:10:00,40.68,40.79,40.67,40.7,989709.0,37.4094,37.5106,37.4002,37.4278,989709.0
2022-05-24 12:20:00,40.7,40.7,40.66,40.68,374240.0,37.4278,37.4278,37.391,37.4094,374240.0
2022-05-24 12:30:00,40.67,40.7,40.58,40.6,521541.0,37.4002,37.4278,37.3175,37.3358,521541.0
2022-05-24 12:40:00,40.6,40.61,40.56,40.59,413798.0,37.3358,37.345,37.2991,37.3267,413798.0
2022-05-24 12:50:00,40.59,40.65,40.57,40.63,384651.0,37.3267,37.3818,37.3083,37.3634,384651.0
2022-05-24 13:00:00,40.62,40.63,40.54,40.58,253338.0,37.3542,37.3634,37.2807,37.3175,253338.0
2022-05-24 13:10:00,40.57,40.6,40.55,40.57,265633.0,37.3083,37.3358,37.2899,37.3083,265633.0
2022-05-24 13:20:00,40.58,40.63,40.55,40.61,428858.0,37.3175,37.3634,37.2899,37.345,428858.0
2022-05-24 13:30:00,40.61,40.67,40.57,40.66,364434.0,37.345,37.4002,37.3083,37.391,364434.0
2022-05-24 13:40:00,40.66,40.73,40.66,40.7,498112.0,37.391,37.4554,37.391,37.4278,498112.0
2022-05-24 13:50:00,40.7,40.73,40.68,40.71,324516.0,37.4278,37.4554,37.4094,37.437,324516.0
2022-05-24 14:00:00,40.71,40.76,40.65,40.73,813110.0,37.437,37.483,37.3818,37.4554,813110.0
2022-05-24 14:10:00,40.74,40.81,40.67,40.69,810185.0,37.4646,37.529,37.4002,37.4186,810185.0
2022-05-24 14:20:00,40.68,40.75,40.66,40.7,363317.0,37.4094,37.4738,37.391,37.4278,363317.0
2022-05-24 14:30:00,40.7,40.75,40.68,40.73,247547.0,37.4278,37.4738,37.4094,37.4554,247547.0
2022-05-24 14:40:00,40.73,40.75,40.54,40.56,1020725.0,37.4554,37.4738,37.2807,37.2991,1020725.0
2022-05-24 14:50:00,40.56,40.59,40.53,40.58,773809.0,37.2991,37.3267,37.2715,37.3175,773809.0
2022-05-24 15:00:00,40.57,40.63,40.55,40.61,787149.0,37.3083,37.3634,37.2899,37.345,787149.0
2022-05-24 15:10:00,40.61,40.64,40.58,40.59,1040488.0,37.345,37.3726,37.3175,37.3267,1040488.0
2022-05-24 15:20:00,40.59,40.65,40.55,40.63,867086.0,37.3267,37.3818,37.2899,37.3634,867086.0
2022-05-24 15:30:00,40.64,40.83,40.62,40.8,2516035.0,37.3726,37.5474,37.3542,37.5198,2516035.0
2022-05-24 15:40:00,40.8,40.82,40.75,40.77,1996448.0,37.5198,37.5382,37.4738,37.4922,1996448.0
2022-05-24 15:50:00,40.77,40.8,40.64,40.73,3840733.0,37.4922,37.5198,37.3726,37.4554,3840733.0
2022-05-25 09:30:00,40.62,40.81,40.62,40.74,2112366.0,37.3542,37.529,37.3542,37.4646,2112366.0
2022-05-25 09:40:00,40.74,40.77,40.63,40.65,1229926.0,37.4646,37.4922,37.3634,37.3818,1229926.0
2022-05-25 09:50:00,40.65,40.71,40.63,40.69,941881.0,37.3818,37.437,37.3634,37.4186,941881.0
2022-05-25 10:00:00,40.69,40.74,40.64,40.68,525476.0,37.4186,37.4646,37.3726,37.4094,525476.0
2022-05-25 10:10:00,40.67,40.76,40.64,40.74,704056.0,37.4002,37.483,37.3726,37.4646,704056.0
2022-05-25 10:20:00,40.74,40.82,40.72,40.82,507449.0,37.4646,37.5382,37.4462,37.5382,507449.0
2022-05-25 10:30:00,40.82,40.87,40.79,40.87,1074351.0,37.5382,37.5841,37.5106,37.5841,1074351.0
2022-05-25 10:40:00,40.87,40.87,40.74,40.78,619079.0,37.5841,37.5841,37.4646,37.5014,619079.0
2022-05-25 10:50:00,40.78,40.83,40.76,40.82,3030861.0,37.5014,37.5474,37.483,37.5382,3030861.0
2022-05-25 11:00:00,40.82,40.84,40.76,40.8,485058.0,37.5382,37.5566,37.483,37.5198,485058.0
2022-05-25 11:10:00,40.8,40.83,40.79,40.81,508728.0,37.5198,37.5474,37.5106,37.529,508728.0
2022-05-25 11:20:00,40.81,40.82,40.78,40.81,608414.0,37.529,37.5382,37.5014,37.529,608414.0
2022-05-25 11:30:00,40.82,40.82,40.67,40.69,893108.0,37.5382,37.5382,37.4002,37.4186,893108.0
2022-05-25 11:40:00,40.69,40.74,40.67,40.72,484854.0,37.4186,37.4646,37.4002,37.4462,484854.0
2022-05-25 11:50:00,40.72,40.73,40.67,40.7,294342.0,37.4462,37.4554,37.4002,37.4278,294342.0
2022-05-25 12:00:00,40.7,40.74,40.67,40.68,351452.0,37.4278,37.4646,37.4002,37.4094,351452.0
2022-05-25 12:10:00,40.67,40.71,40.63,40.64,569303.0,37.4002,37.437,37.3634,37.3726,569303.0
2022-05-25 12:20:00,40.64,40.64,40.56,40.59,409753.0,37.3726,37.3726,37.2991,37.3267,409753.0
2022-05-25 12:30:00,40.59,40.63,40.55,40.58,455273.0,37.3267,37.3634,37.2899,37.3175,455273.0
2022-05-25 12:40:00,40.58,40.67,40.57,40.66,372305.0,37.3175,37.4002,37.3083,37.391,372305.0
2022-05-25 12:50:00,40.66,40.67,40.61,40.66,634025.0,37.391,37.4002,37.345,37.391,634025.0
2022-05-25 13:00:00,40.66,40.66,40.62,40.63,311468.0,37.391,37.391,37.3542,37.3634,311468.0
2022-05-25 13:10:00,40.63,40.66,40.59,40.64,253327.0,37.3634,37.391,37.3267,37.3726,253327.0
2022-05-25 13:20:00,40.64,40.67,40.61,40.66,312627.0,37.3726,37.4002,37.345,37.391,312627.0
2022-05-25 13:30:00,40.65,40.72,40.65,40.71,388807.0,37.3818,37.4462,37.3818,37.437,388807.0
2022-05-25 13:40:00,40.71,40.72,40.68,40.72,306079.0,37.437,37.4462,37.4094,37.4462,306079.0
2022-05-25 13:50:00,40.72,40.73,40.68,40.71,577614.0,37.4462,37.4554,37.4094,37.437,577614.0
2022-05-25 14:00:00,40.72,40.87,40.57,40.7,2850456.0,37.4462,37.5841,37.3083,37.4278,2850456.0
2022-05-25 14:10:00,40.7,40.85,40.7,40.77,1206637.0,37.4278,37.5658,37.4278,37.4922,1206637.0
2022-05-25 14:20:00,40.77,40.86,40.75,40.85,1028418.0,37.4922,37.5749,37.4738,37.5658,1028418.0
2022-05-25 14:30:00,40.85,40.87,40.81,40.83,672882.0,37.5658,37.5841,37.529,37.5474,672882.0
2022-05-25 14:40:00,40.83,40.88,40.82,40.85,562850.0,37.5474,37.5933,37.5382,37.5658,562850.0
2022-05-25 14:50:00,40.84,40.93,40.84,40.93,563007.0,37.5566,37.6393,37.5566,37.6393,563007.0
2022-05-25 15:00:00,40.93,41.02,40.91,41.01,634756.0,37.6393,37.7221,37.6209,37.7129,634756.0
2022-05-25 15:10:00,41.01,41.03,40.98,41.0,448127.0,37.7129,37.7313,37.6853,37.7037,448127.0
2022-05-25 15:20:00,41.0,41.01,40.97,40.98,429312.0,37.7037,37.7129,37.6761,37.6853,429312.0
2022-05-25 15:30:00,40.98,41.0,40.92,40.93,622185.0,37.6853,37.7037,37.6301,37.6393,622185.0
2022-05-25 15:40:00,40.94,40.95,40.9,40.93,1404768.0,37.6485,37.6577,37.6117,37.6393,1404768.0
2022-05-25 15:50:00,40.92,40.94,40.86,40.92,1851732.0,37.6301,37.6485,37.5749,37.6301,1851732.0
2022-05-26 09:30:00,40.86,41.14,40.86,41.1,2212768.0,37.5749,37.8324,37.5749,37.7957,2212768.0
2022-05-26 09:40:00,41.11,41.25,41.09,41.22,1005176.0,37.8048,37.9336,37.7865,37.906,1005176.0
2022-05-26 09:50:00,41.22,41.34,41.22,41.31,1035379.0,37.906,38.0164,37.906,37.9888,1035379.0
2022-05-26 10:00:00,41.31,41.41,41.3,41.4,1170202.0,37.9888,38.0807,37.9796,38.0715,1170202.0
2022-05-26 10:10:00,41.4,41.51,41.38,41.5,1226125.0,38.0715,38.1727,38.0531,38.1635,1226125.0
2022-05-26 10:20:00,41.51,41.55,41.45,41.46,725079.0,38.1727,38.2095,38.1175,38.1267,725079.0
2022-05-26 10:30:00,41.46,41.47,41.38,41.43,504247.0,38.1267,38.1359,38.0531,38.0991,504247.0
2022-05-26 10:40:00,41.43,41.45,41.37,41.45,2186737.0,38.0991,38.1175,38.0439,38.1175,2186737.0
2022-05-26 10:50:00,41.45,41.47,41.41,41.46,493433.0,38.1175,38.1359,38.0807,38.1267,493433.0
2022-05-26 11:00:00,41.45,41.5,41.44,41.45,675882.0,38.1175,38.1635,38.1083,38.1175,675882.0
2022-05-26 11:10:00,41.45,41.5,41.44,41.46,794105.0,38.1175,38.1635,38.1083,38.1267,794105.0
2022-05-26 11:20:00,41.47,41.5,41.44,41.45,750479.0,38.1359,38.1635,38.1083,38.1175,750479.0
2022-05-26 11:30:00,41.44,41.47,41.38,41.43,1089613.0,38.1083,38.1359,38.0531,38.0991,1089613.0
2022-05-26 11:40:00,41.43,41.46,41.41,41.43,433845.0,38.0991,38.1267,38.0807,38.0991,433845.0
2022-05-26 11:50:00,41.42,41.46,41.42,41.45,394489.0,38.0899,38.1267,38.0899,38.1175,394489.0
2022-05-26 12:00:00,41.44,41.48,41.43,41.45,265716.0,38.1083,38.1451,38.0991,38.1175,265716.0
2022-05-26 12:10:00,41.45,41.5,41.45,41.5,612659.0,38.1175,38.1635,38.1175,38.1635,612659.0
2022-05-26 12:20:00,41.51,41.51,41.48,41.51,410421.0,38.1727,38.1727,38.1451,38.1727,410421.0
2022-05-26 12:30:00,41.51,41.52,41.48,41.5,419792.0,38.1727,38.1819,38.1451,38.1635,419792.0
2022-05-26 12:40:00,41.51,41.53,41.49,41.53,379509.0,38.1727,38.1911,38.1543,38.1911,379509.0
2022-05-26 12:50:00,41.52,41.56,41.52,41.54,938376.0,38.1819,38.2187,38.1819,38.2003,938376.0
2022-05-26 13:00:00,41.54,41.62,41.53,41.62,1455800.0,38.2003,38.2738,38.1911,38.2738,1455800.0
2022-05-26 13:10:00,41.62,41.63,41.54,41.56,897887.0,38.2738,38.283,38.2003,38.2187,897887.0
2022-05-26 13:20:00,41.57,41.58,41.52,41.55,634706.0,38.2279,38.2371,38.1819,38.2095,634706.0
2022-05-26 13:30:00,41.55,41.58,41.54,41.57,727596.0,38.2095,38.2371,38.2003,38.2279,727596.0
2022-05-26 13:40:00,41.57,41.59,41.55,41.57,641365.0,38.2279,38.2463,38.2095,38.2279,641365.0
2022-05-26 13:50:00,41.57,41.61,41.55,41.59,731022.0,38.2279,38.2646,38.2095,38.2463,731022.0
2022-05-26 14:00:00,41.59,41.61,41.57,41.6,561077.0,38.2463,38.2646,38.2279,38.2555,561077.0
2022-05-26 14:10:00,41.6,41.63,41.58,41.62,492519.0,38.2555,38.283,38.2371,38.2738,492519.0
2022-05-26 14:20:00,41.62,41.65,41.61,41.62,716269.0,38.2738,38.3014,38.2646,38.2738,716269.0
2022-05-26 14:30:00,41.62,41.64,41.58,41.61,588229.0,38.2738,38.2922,38.2371,38.2646,588229.0
2022-05-26 14:40:00,41.61,41.64,41.58,41.64,1106417.0,38.2646,38.2922,38.2371,38.2922,1106417.0
2022-05-26 14:50:00,41.64,41.67,41.62,41.65,571796.0,38.2922,38.3198,38.2738,38.3014,571796.0
2022-05-26 15:00:00,41.65,41.67,41.58,41.65,809590.0,38.3014,38.3198,38.2371,38.3014,809590.0
2022-05-26 15:10:00,41.65,41.65,41.54,41.57,1123173.0,38.3014,38.3014,38.2003,38.2279,1123173.0
2022-05-26 15:20:00,41.57,41.6,41.53,41.58,1575660.0,38.2279,38.2555,38.1911,38.2371,1575660.0
2022-05-26 15:30:00,41.58,41.63,41.57,41.62,656839.0,38.2371,38.283,38.2279,38.2738,656839.0
2022-05-26 15:40:00,41.62,41.65,41.61,41.64,1279091.0,38.2738,38.3014,38.2646,38.2922,1279091.0
2022-05-26 15:50:00,41.65,41.67,41.56,41.56,3859543.0,38.3014,38.3198,38.2187,38.2187,3859543.0
2022-05-27 09:30:00,41.86,41.93,41.81,41.86,3311005.0,38.4945,38.5589,38.4486,38.4945,3311005.0
2022-05-27 09:40:00,41.86,41.9,41.73,41.83,1773802.0,38.4945,38.5313,38.375,38.467,1773802.0
2022-05-27 09:50:00,41.83,41.94,41.8,41.91,688266.0,38.467,38.5681,38.4394,38.5405,688266.0
2022-05-27 10:00:00,41.91,41.91,41.81,41.85,893639.0,38.5405,38.5405,38.4486,38.4854,893639.0
2022-05-27 10:10:00,41.85,41.9,41.84,41.86,810921.0,38.4854,38.5313,38.4762,38.4945,810921.0
2022-05-27 10:20:00,41.86,41.93,41.85,41.88,872101.0,38.4945,38.5589,38.4854,38.5129,872101.0
2022-05-27 10:30:00,41.89,41.91,41.87,41.88,706745.0,38.5221,38.5405,38.5037,38.5129,706745.0
2022-05-27 10:40:00,41.87,41.92,41.84,41.92,1021411.0,38.5037,38.5497,38.4762,38.5497,1021411.0
2022-05-27 10:50:00,41.93,41.95,41.88,41.89,980272.0,38.5589,38.5773,38.5129,38.5221,980272.0
2022-05-27 11:00:00,41.9,41.92,41.85,41.91,563601.0,38.5313,38.5497,38.4854,38.5405,563601.0
2022-05-27 11:10:00,41.91,41.97,41.89,41.96,564549.0,38.5405,38.5957,38.5221,38.5865,564549.0
2022-05-27 11:20:00,41.96,42.0,41.94,41.98,552721.0,38.5865,38.6233,38.5681,38.6049,552721.0
2022-05-27 11:30:00,41.98,42.01,41.97,41.98,1135681.0,38.6049,38.6325,38.5957,38.6049,1135681.0
2022-05-27 11:40:00,41.98,42.0,41.96,41.99,311720.0,38.6049,38.6233,38.5865,38.6141,311720.0
2022-05-27 11:50:00,41.99,42.01,41.97,41.99,274200.0,38.6141,38.6325,38.5957,38.6141,274200.0
2022-05-27 12:00:00,41.99,42.01,41.96,41.98,298262.0,38.6141,38.6325,38.5865,38.6049,298262.0
2022-05-27 12:10:00,41.98,42.01,41.96,41.99,432574.0,38.6049,38.6325,38.5865,38.6141,432574.0
2022-05-27 12:20:00,42.0,42.01,41.97,41.98,240280.0,38.6233,38.6325,38.5957,38.6049,240280.0
2022-05-27 12:30:00,41.98,42.0,41.96,41.98,255323.0,38.6049,38.6233,38.5865,38.6049,255323.0
2022-05-27 12:40:00,41.98,41.99,41.91,41.91,269914.0,38.6049,38.6141,38.5405,38.5405,269914.0
2022-05-27 12:50:00,41.92,41.96,41.9,41.96,213318.0,38.5497,38.5865,38.5313,38.5865,213318.0
2022-05-27 13:00:00,41.96,41.96,41.93,41.96,278794.0,38.5865,38.5865,38.5589,38.5865,278794.0
2022-05-27 13:10:00,41.95,41.96,41.94,41.95,116739.0,38.5773,38.5865,38.5681,38.5773,116739.0
2022-05-27 13:20:00,41.95,41.95,41.93,41.94,337523.0,38.5773,38.5773,38.5589,38.5681,337523.0
2022-05-27 13:30:00,41.95,41.96,41.93,41.94,216327.0,38.5773,38.5865,38.5589,38.5681,216327.0
2022-05-27 13:40:00,41.94,41.96,41.93,41.96,229782.0,38.5681,38.5865,38.5589,38.5865,229782.0
2022-05-27 13:50:00,41.95,41.98,41.95,41.97,236815.0,38.5773,38.6049,38.5773,38.5957,236815.0
2022-05-27 14:00:00,41.98,42.0,41.96,42.0,270690.0,38.6049,38.6233,38.5865,38.6233,270690.0
2022-05-27 14:10:00,42.0,42.01,41.98,42.01,314467.0,38.6233,38.6325,38.6049,38.6325,314467.0
2022-05-27 14:20:00,42.01,42.03,41.99,42.0,512876.0,38.6325,38.6509,38.6141,38.6233,512876.0
2022-05-27 14:30:00,42.0,42.03,41.99,42.01,501646.0,38.6233,38.6509,38.6141,38.6325,501646.0
2022-05-27 14:40:00,42.0,42.02,41.98,42.01,373297.0,38.6233,38.6417,38.6049,38.6325,373297.0
2022-05-27 14:50:00,42.01,42.03,42.0,42.02,504169.0,38.6325,38.6509,38.6233,38.6417,504169.0
2022-05-27 15:00:00,42.02,42.06,42.01,42.04,477083.0,38.6417,38.6785,38.6325,38.6601,477083.0
2022-05-27 15:10:00,42.05,42.05,42.0,42.03,500581.0,38.6693,38.6693,38.6233,38.6509,500581.0
2022-05-27 15:20:00,42.02,42.04,42.02,42.02,347010.0,38.6417,38.6601,38.6417,38.6417,347010.0
2022-05-27 15:30:00,42.02,42.04,41.98,42.01,1123063.0,38.6417,38.6601,38.6049,38.6325,1123063.0
2022-05-27 15:40:00,42.0,42.03,41.97,42.0,1097817.0,38.6233,38.6509,38.5957,38.6233,1097817.0
2022-05-27 15:50:00,42.0,42.07,41.99,42.05,3508829.0,38.6233,38.6877,38.6141,38.6693,3508829.0
2022-05-31 09:30:00,43.13,43.14,42.92,42.94,3974027.0,39.6624,39.6716,39.4693,39.4877,3974027.0
2022-05-31 09:40:00,42.93,42.99,42.88,42.93,3117078.0,39.4785,39.5337,39.4325,39.4785,3117078.0
2022-05-31 09:50:00,42.93,42.99,42.91,42.95,3445166.0,39.4785,39.5337,39.4601,39.4969,3445166.0
2022-05-31 10:00:00,42.95,42.97,42.8,42.8,2695551.0,39.4969,39.5153,39.359,39.359,2695551.0
2022-05-31 10:10:00,42.8,42.95,42.8,42.95,1571187.0,39.359,39.4969,39.359,39.4969,1571187.0
2022-05-31 10:20:00,42.94,43.0,42.94,42.97,1805006.0,39.4877,39.5429,39.4877,39.5153,1805006.0
2022-05-31 10:30:00,42.97,43.03,42.95,42.99,1675483.0,39.5153,39.5705,39.4969,39.5337,1675483.0
2022-05-31 10:40:00,42.99,43.02,42.96,42.97,1864310.0,39.5337,39.5613,39.5061,39.5153,1864310.0
2022-05-31 10:50:00,42.97,43.04,42.96,43.0,1460026.0,39.5153,39.5797,39.5061,39.5429,1460026.0
2022-05-31 11:00:00,43.0,43.04,42.92,42.96,800279.0,39.5429,39.5797,39.4693,39.5061,800279.0
2022-05-31 11:10:00,42.96,42.96,42.9,42.91,1493892.0,39.5061,39.5061,39.4509,39.4601,1493892.0
2022-05-31 11:20:00,42.9,42.92,42.82,42.82,1137547.0,39.4509,39.4693,39.3774,39.3774,1137547.0
2022-05-31 11:30:00,42.83,42.91,42.8,42.91,1479321.0,39.3866,39.4601,39.359,39.4601,1479321.0
2022-05-31 11:40:00,42.91,43.0,42.88,42.99,886092.0,39.4601,39.5429,39.4325,39.5337,886092.0
2022-05-31 11:50:00,43.0,43.06,42.99,43.04,304540.0,39.5429,39.5981,39.5337,39.5797,304540.0
2022-05-31 12:00:00,43.03,43.08,43.03,43.04,950549.0,39.5705,39.6165,39.5705,39.5797,950549.0
2022-05-31 12:10:00,43.04,43.05,42.95,42.98,713697.0,39.5797,39.5889,39.4969,39.5245,713697.0
2022-05-31 12:20:00,42.98,42.98,42.92,42.97,766052.0,39.5245,39.5245,39.4693,39.5153,766052.0
2022-05-31 12:30:00,42.97,43.03,42.95,43.03,580318.0,39.5153,39.5705,39.4969,39.5705,580318.0
2022-05-31 12:40:00,43.03,43.05,43.0,43.02,548868.0,39.5705,39.5889,39.5429,39.5613,548868.0
2022-05-31 12:50:00,43.02,43.04,43.0,43.01,375030.0,39.5613,39.5797,39.5429,39.5521,375030.0
2022-05-31 13:00:00,43.0,43.01,42.92,42.98,674832.0,39.5429,39.5521,39.4693,39.5245,674832.0
2022-05-31 13:10:00,42.98,42.98,42.89,42.9,672014.0,39.5245,39.5245,39.4417,39.4509,672014.0
2022-05-31 13:20:00,42.9,42.91,42.87,42.9,1127246.0,39.4509,39.4601,39.4233,39.4509,1127246.0
2022-05-31 13:30:00,42.9,42.97,42.87,42.94,1754373.0,39.4509,39.5153,39.4233,39.4877,1754373.0
2022-05-31 13:40:00,42.94,42.99,42.93,42.96,698911.0,39.4877,39.5337,39.4785,39.5061,698911.0
2022-05-31 13:50:00,42.96,43.03,42.95,43.02,1252961.0,39.5061,39.5705,39.4969,39.5613,1252961.0
2022-05-31 14:00:00,43.02,43.03,42.93,42.96,786805.0,39.5613,39.5705,39.4785,39.5061,786805.0
2022-05-31 14:10:00,42.96,42.98,42.94,42.96,476853.0,39.5061,39.5245,39.4877,39.5061,476853.0
2022-05-31 14:20:00,42.97,42.97,42.88,42.91,768399.0,39.5153,39.5153,39.4325,39.4601,768399.0
2022-05-31 14:30:00,42.91,42.92,42.87,42.9,598882.0,39.4601,39.4693,39.4233,39.4509,598882.0
2022-05-31 14:40:00,42.9,42.9,42.75,42.77,1614770.0,39.4509,39.4509,39.313,39.3314,1614770.0
2022-05-31 14:50:00,42.77,42.8,42.71,42.76,1156741.0,39.3314,39.359,39.2762,39.3222,1156741.0
2022-05-31 15:00:00,42.76,42.81,42.68,42.8,1569950.0,39.3222,39.3682,39.2486,39.359,1569950.0
2022-05-31 15:10:00,42.79,42.85,42.76,42.8,422046.0,39.3498,39.405,39.3222,39.359,422046.0
2022-05-31 15:20:00,42.8,42.84,42.77,42.78,1166694.0,39.359,39.3958,39.3314,39.3406,1166694.0
2022-05-31 15:30:00,42.77,42.84,42.77,42.83,1364391.0,39.3314,39.3958,39.3314,39.3866,1364391.0
2022-05-31 15:40:00,42.83,42.85,42.77,42.78,2397963.0,39.3866,39.405,39.3314,39.3406,2397963.0
2022-05-31 15:50:00,42.78,42.86,42.64,42.65,9098772.0,39.3406,39.4142,39.2118,39.221,9098772.0
2022-06-01 09:30:00,42.91,42.96,42.84,42.84,3749404.0,39.4601,39.5061,39.3958,39.3958,3749404.0
2022-06-01 09:40:00,42.84,42.92,42.82,42.87,1484158.0,39.3958,39.4693,39.3774,39.4233,1484158.0
2022-06-01 09:50:00,42.87,42.92,42.82,42.87,886263.0,39.4233,39.4693,39.3774,39.4233,886263.0
2022-06-01 10:00:00,42.87,42.88,42.65,42.68,1360080.0,39.4233,39.4325,39.221,39.2486,1360080.0
2022-06-01 10:10:00,42.68,42.7,42.54,42.55,1218531.0,39.2486,39.267,39.1199,39.1291,1218531.0
2022-06-01 10:20:00,42.55,42.57,42.46,42.47,1514821.0,39.1291,39.1475,39.0463,39.0555,1514821.0
2022-06-01 10:30:00,42.47,42.52,42.39,42.46,1496573.0,39.0555,39.1015,38.9819,39.0463,1496573.0
2022-06-01 10:40:00,42.46,42.52,42.44,42.44,606720.0,39.0463,39.1015,39.0279,39.0279,606720.0
2022-06-01 10:50:00,42.44,42.54,42.42,42.51,849452.0,39.0279,39.1199,39.0095,39.0923,849452.0
2022-06-01 11:00:00,42.51,42.51,42.37,42.37,1360420.0,39.0923,39.0923,38.9635,38.9635,1360420.0
2022-06-01 11:10:00,42.38,42.43,42.33,42.36,1442770.0,38.9727,39.0187,38.9268,38.9543,1442770.0
2022-06-01 11:20:00,42.35,42.36,42.28,42.34,977284.0,38.9452,38.9543,38.8808,38.936,977284.0
2022-06-01 11:30:00,42.34,42.34,42.23,42.27,1025987.0,38.936,38.936,38.8348,38.8716,1025987.0
2022-06-01 11:40:00,42.26,42.26,42.19,42.19,818410.0,38.8624,38.8624,38.798,38.798,818410.0
2022-06-01 11:50:00,42.19,42.24,42.18,42.19,703331.0,38.798,38.844,38.7888,38.798,703331.0
2022-06-01 12:00:00,42.2,42.21,42.16,42.21,553749.0,38.8072,38.8164,38.7704,38.8164,553749.0
2022-06-01 12:10:00,42.2,42.28,42.16,42.26,741070.0,38.8072,38.8808,38.7704,38.8624,741070.0
2022-06-01 12:20:00,42.26,42.29,42.21,42.22,301370.0,38.8624,38.89,38.8164,38.8256,301370.0
2022-06-01 12:30:00,42.21,42.3,42.21,42.25,352711.0,38.8164,38.8992,38.8164,38.8532,352711.0
2022-06-01 12:40:00,42.25,42.28,42.19,42.21,445143.0,38.8532,38.8808,38.798,38.8164,445143.0
2022-06-01 12:50:00,42.21,42.29,42.18,42.27,474283.0,38.8164,38.89,38.7888,38.8716,474283.0
2022-06-01 13:00:00,42.27,42.33,42.25,42.33,269901.0,38.8716,38.9268,38.8532,38.9268,269901.0
2022-06-01 13:10:00,42.33,42.36,42.3,42.34,502091.0,38.9268,38.9543,38.8992,38.936,502091.0
2022-06-01 13:20:00,42.34,42.37,42.31,42.34,314723.0,38.936,38.9635,38.9084,38.936,314723.0
2022-06-01 13:30:00,42.34,42.4,42.3,42.38,434544.0,38.936,38.9911,38.8992,38.9727,434544.0
2022-06-01 13:40:00,42.38,42.42,42.37,42.37,404366.0,38.9727,39.0095,38.9635,38.9635,404366.0
2022-06-01 13:50:00,42.38,42.44,42.36,42.4,1695143.0,38.9727,39.0279,38.9543,38.9911,1695143.0
2022-06-01 14:00:00,42.4,42.44,42.38,42.41,544136.0,38.9911,39.0279,38.9727,39.0003,544136.0
2022-06-01 14:10:00,42.41,42.44,42.38,42.4,233897.0,39.0003,39.0279,38.9727,38.9911,233897.0
2022-06-01 14:20:00,42.4,42.53,42.38,42.52,519268.0,38.9911,39.1107,38.9727,39.1015,519268.0
2022-06-01 14:30:00,42.51,42.53,42.49,42.49,314268.0,39.0923,39.1107,39.0739,39.0739,314268.0
2022-06-01 14:40:00,42.5,42.55,42.49,42.52,440618.0,39.0831,39.1291,39.0739,39.1015,440618.0
2022-06-01 14:50:00,42.52,42.53,42.47,42.48,517625.0,39.1015,39.1107,39.0555,39.0647,517625.0
2022-06-01 15:00:00,42.48,42.5,42.42,42.47,435354.0,39.0647,39.0831,39.0095,39.0555,435354.0
2022-06-01 15:10:00,42.47,42.54,42.46,42.51,500706.0,39.0555,39.1199,39.0463,39.0923,500706.0
2022-06-01 15:20:00,42.51,42.53,42.47,42.48,442770.0,39.0923,39.1107,39.0555,39.0647,442770.0
2022-06-01 15:30:00,42.47,42.48,42.4,42.46,828348.0,39.0555,39.0647,38.9911,39.0463,828348.0
2022-06-01 15:40:00,42.46,42.48,42.42,42.44,900079.0,39.0463,39.0647,39.0095,39.0279,900079.0
2022-06-01 15:50:00,42.45,42.46,42.33,42.34,2951478.0,39.0371,39.0463,38.9268,38.936,2951478.0
2022-06-02 09:30:00,42.51,42.59,42.45,42.55,3851198.0,39.0923,39.1659,39.0371,39.1291,3851198.0
2022-06-02 09:40:00,42.55,42.58,42.46,42.54,1709370.0,39.1291,39.1567,39.0463,39.1199,1709370.0
2022-06-02 09:50:00,42.54,42.54,42.39,42.47,1517612.0,39.1199,39.1199,38.9819,39.0555,1517612.0
2022-06-02 10:00:00,42.47,42.54,42.44,42.54,856336.0,39.0555,39.1199,39.0279,39.1199,856336.0
2022-06-02 10:10:00,42.54,42.68,42.54,42.56,1138063.0,39.1199,39.2486,39.1199,39.1383,1138063.0
2022-06-02 10:20:00,42.56,42.59,42.43,42.47,1578673.0,39.1383,39.1659,39.0187,39.0555,1578673.0
2022-06-02 10:30:00,42.48,42.59,42.46,42.59,752776.0,39.0647,39.1659,39.0463,39.1659,752776.0
2022-06-02 10:40:00,42.59,42.64,42.55,42.64,1400597.0,39.1659,39.2118,39.1291,39.2118,1400597.0
2022-06-02 10:50:00,42.63,42.65,42.6,42.64,914235.0,39.2026,39.221,39.1751,39.2118,914235.0
2022-06-02 11:00:00,42.64,42.77,42.62,42.76,674315.0,39.2118,39.3314,39.1934,39.3222,674315.0
2022-06-02 11:10:00,42.77,42.85,42.76,42.82,662829.0,39.3314,39.405,39.3222,39.3774,662829.0
2022-06-02 11:20:00,42.82,42.88,42.81,42.88,1114681.0,39.3774,39.4325,39.3682,39.4325,1114681.0
2022-06-02 11:30:00,42.88,42.88,42.81,42.84,564260.0,39.4325,39.4325,39.3682,39.3958,564260.0
2022-06-02 11:40:00,42.84,42.97,42.83,42.97,964370.0,39.3958,39.5153,39.3866,39.5153,964370.0
2022-06-02 11:50:00,42.97,43.0,42.92,42.93,1275109.0,39.5153,39.5429,39.4693,39.4785,1275109.0
2022-06-02 12:00:00,42.93,42.96,42.9,42.92,383929.0,39.4785,39.5061,39.4509,39.4693,383929.0
2022-06-02 12:10:00,42.92,42.97,42.92,42.96,392374.0,39.4693,39.5153,39.4693,39.5061,392374.0
2022-06-02 12:20:00,42.96,43.04,42.95,43.03,1015665.0,39.5061,39.5797,39.4969,39.5705,1015665.0
2022-06-02 12:30:00,43.03,43.07,43.02,43.06,782632.0,39.5705,39.6073,39.5613,39.5981,782632.0
2022-06-02 12:40:00,43.06,43.07,43.0,43.01,559509.0,39.5981,39.6073,39.5429,39.5521,559509.0
2022-06-02 12:50:00,43.01,43.04,43.0,43.02,250856.0,39.5521,39.5797,39.5429,39.5613,250856.0
2022-06-02 13:00:00,43.02,43.03,42.99,42.99,431237.0,39.5613,39.5705,39.5337,39.5337,431237.0
2022-06-02 13:10:00,43.0,43.01,42.95,43.0,578343.0,39.5429,39.5521,39.4969,39.5429,578343.0
2022-06-02 13:20:00,43.0,43.01,42.97,42.99,294289.0,39.5429,39.5521,39.5153,39.5337,294289.0
2022-06-02 13:30:00,43.0,43.04,42.99,43.02,202028.0,39.5429,39.5797,39.5337,39.5613,202028.0
2022-06-02 13:40:00,43.02,43.05,43.0,43.05,672965.0,39.5613,39.5889,39.5429,39.5889,672965.0
2022-06-02 13:50:00,43.05,43.06,43.0,43.04,283422.0,39.5889,39.5981,39.5429,39.5797,283422.0
2022-06-02 14:00:00,43.03,43.07,43.02,43.05,299541.0,39.5705,39.6073,39.5613,39.5889,299541.0
2022-06-02 14:10:00,43.05,43.06,43.02,43.04,299115.0,39.5889,39.5981,39.5613,39.5797,299115.0
2022-06-02 14:20:00,43.04,43.05,43.01,43.02,312114.0,39.5797,39.5889,39.5521,39.5613,312114.0
2022-06-02 14:30:00,43.02,43.05,43.02,43.05,420736.0,39.5613,39.5889,39.5613,39.5889,420736.0
2022-06-02 14:40:00,43.05,43.07,43.03,43.05,579678.0,39.5889,39.6073,39.5705,39.5889,579678.0
2022-06-02 14:50:00,43.05,43.07,42.98,42.98,736446.0,39.5889,39.6073,39.5245,39.5245,736446.0
2022-06-02 15:00:00,42.98,43.01,42.97,43.0,535886.0,39.5245,39.5521,39.5153,39.5429,535886.0
2022-06-02 15:10:00,43.0,43.02,42.98,43.0,1100622.0,39.5429,39.5613,39.5245,39.5429,1100622.0
2022-06-02 15:20:00,43.0,43.02,42.96,42.98,888947.0,39.5429,39.5613,39.5061,39.5245,888947.0
2022-06-02 15:30:00,42.97,43.05,42.97,43.01,952875.0,39.5153,39.5889,39.5153,39.5521,952875.0
2022-06-02 15:40:00,43.02,43.04,43.0,43.02,1730805.0,39.5613,39.5797,39.5429,39.5613,1730805.0
2022-06-02 15:50:00,43.02,43.09,43.01,43.08,5021721.0,39.5613,39.6257,39.5521,39.6165,5021721.0
2022-06-03 09:30:00,42.66,42.67,42.48,42.52,1570710.0,39.2302,39.2394,39.0647,39.1015,1570710.0
2022-06-03 09:40:00,42.53,42.57,42.4,42.52,1325533.0,39.1107,39.1475,38.9911,39.1015,1325533.0
2022-06-03 09:50:00,42.52,42.62,42.48,42.6,839551.0,39.1015,39.1934,39.0647,39.1751,839551.0
2022-06-03 10:00:00,42.6,42.67,42.53,42.57,1143982.0,39.1751,39.2394,39.1107,39.1475,1143982.0
2022-06-03 10:10:00,42.56,42.57,42.48,42.5,842189.0,39.1383,39.1475,39.0647,39.0831,842189.0
2022-06-03 10:20:00,42.5,42.53,42.41,42.44,609957.0,39.0831,39.1107,39.0003,39.0279,609957.0
2022-06-03 10:30:00,42.44,42.46,42.34,42.37,1022224.0,39.0279,39.0463,38.936,38.9635,1022224.0
2022-06-03 10:40:00,42.36,42.41,42.34,42.39,465642.0,38.9543,39.0003,38.936,38.9819,465642.0
2022-06-03 10:50:00,42.39,42.42,42.34,42.37,957559.0,38.9819,39.0095,38.936,38.9635,957559.0
2022-06-03 11:00:00,42.37,42.37,42.28,42.3,905503.0,38.9635,38.9635,38.8808,38.8992,905503.0
2022-06-03 11:10:00,42.3,42.36,42.27,42.36,661518.0,38.8992,38.9543,38.8716,38.9543,661518.0
2022-06-03 11:20:00,42.34,42.35,42.28,42.3,975874.0,38.936,38.9452,38.8808,38.8992,975874.0
2022-06-03 11:30:00,42.3,42.42,42.29,42.4,769984.0,38.8992,39.0095,38.89,38.9911,769984.0
2022-06-03 11:40:00,42.4,42.41,42.32,42.33,396675.0,38.9911,39.0003,38.9176,38.9268,396675.0
2022-06-03 11:50:00,42.33,42.36,42.3,42.34,344757.0,38.9268,38.9543,38.8992,38.936,344757.0
2022-06-03 12:00:00,42.34,42.4,42.33,42.33,353974.0,38.936,38.9911,38.9268,38.9268,353974.0
2022-06-03 12:10:00,42.34,42.38,42.31,42.31,616819.0,38.936,38.9727,38.9084,38.9084,616819.0
2022-06-03 12:20:00,42.31,42.41,42.3,42.4,306280.0,38.9084,39.0003,38.8992,38.9911,306280.0
2022-06-03 12:30:00,42.4,42.43,42.37,42.43,332256.0,38.9911,39.0187,38.9635,39.0187,332256.0
2022-06-03 12:40:00,42.42,42.43,42.38,42.41,337904.0,39.0095,39.0187,38.9727,39.0003,337904.0
2022-06-03 12:50:00,42.41,42.46,42.38,42.44,474025.0,39.0003,39.0463,38.9727,39.0279,474025.0
2022-06-03 13:00:00,42.44,42.51,42.43,42.46,587856.0,39.0279,39.0923,39.0187,39.0463,587856.0
2022-06-03 13:10:00,42.46,42.47,42.36,42.36,652106.0,39.0463,39.0555,38.9543,38.9543,652106.0
2022-06-03 13:20:00,42.36,42.41,42.36,42.41,735731.0,38.9543,39.0003,38.9543,39.0003,735731.0
2022-06-03 13:30:00,42.41,42.41,42.35,42.38,385433.0,39.0003,39.0003,38.9452,38.9727,385433.0
2022-06-03 13:40:00,42.38,42.38,42.3,42.35,909700.0,38.9727,38.9727,38.8992,38.9452,909700.0
2022-06-03 13:50:00,42.35,42.37,42.34,42.35,669357.0,38.9452,38.9635,38.936,38.9452,669357.0
2022-06-03 14:00:00,42.36,42.36,42.31,42.34,1720990.0,38.9543,38.9543,38.9084,38.936,1720990.0
2022-06-03 14:10:00,42.34,42.36,42.32,42.36,368641.0,38.936,38.9543,38.9176,38.9543,368641.0
2022-06-03 14:20:00,42.36,42.4,42.33,42.39,637947.0,38.9543,38.9911,38.9268,38.9819,637947.0
2022-06-03 14:30:00,42.4,42.4,42.31,42.32,619343.0,38.9911,38.9911,38.9084,38.9176,619343.0
2022-06-03 14:40:00,42.32,42.36,42.31,42.36,414937.0,38.9176,38.9543,38.9084,38.9543,414937.0
2022-06-03 14:50:00,42.36,42.38,42.34,42.37,576039.0,38.9543,38.9727,38.936,38.9635,576039.0
2022-06-03 15:00:00,42.37,42.38,42.3,42.32,985001.0,38.9635,38.9727,38.8992,38.9176,985001.0
2022-06-03 15:10:00,42.32,42.34,42.27,42.3,543513.0,38.9176,38.936,38.8716,38.8992,543513.0
2022-06-03 15:20:00,42.3,42.35,42.28,42.35,490566.0,38.8992,38.9452,38.8808,38.9452,490566.0
2022-06-03 15:30:00,42.34,42.37,42.32,42.35,1472232.0,38.936,38.9635,38.9176,38.9452,1472232.0
2022-06-03 15:40:00,42.36,42.38,42.31,42.35,2122996.0,38.9543,38.9727,38.9084,38.9452,2122996.0
2022-06-03 15:50:00,42.35,42.38,42.31,42.35,5239694.0,38.9452,38.9727,38.9084,38.9452,5239694.0
2022-06-06 09:30:00,43.13,43.23,43.1,43.14,2627903.0,39.6624,39.7544,39.6349,39.6716,2627903.0
2022-06-06 09:40:00,43.14,43.16,42.98,43.03,1850952.0,39.6716,39.69,39.5245,39.5705,1850952.0
2022-06-06 09:50:00,43.03,43.13,42.99,43.12,822962.0,39.5705,39.6624,39.5337,39.6532,822962.0
2022-06-06 10:00:00,43.13,43.19,43.11,43.13,1101649.0,39.6624,39.7176,39.6441,39.6624,1101649.0
2022-06-06 10:10:00,43.13,43.17,43.07,43.09,762152.0,39.6624,39.6992,39.6073,39.6257,762152.0
2022-06-06 10:20:00,43.09,43.1,43.04,43.08,478484.0,39.6257,39.6349,39.5797,39.6165,478484.0
2022-06-06 10:30:00,43.08,43.1,42.99,43.03,465247.0,39.6165,39.6349,39.5337,39.5705,465247.0
2022-06-06 10:40:00,43.04,43.07,42.98,43.05,554385.0,39.5797,39.6073,39.5245,39.5889,554385.0
2022-06-06 10:50:00,43.05,43.1,43.04,43.08,433938.0,39.5889,39.6349,39.5797,39.6165,433938.0
2022-06-06 11:00:00,43.08,43.09,42.96,42.98,719298.0,39.6165,39.6257,39.5061,39.5245,719298.0
2022-06-06 11:10:00,42.97,42.97,42.8,42.81,889470.0,39.5153,39.5153,39.359,39.3682,889470.0
2022-06-06 11:20:00,42.8,42.86,42.8,42.84,542803.0,39.359,39.4142,39.359,39.3958,542803.0
2022-06-06 11:30:00,42.84,42.85,42.79,42.82,671625.0,39.3958,39.405,39.3498,39.3774,671625.0
2022-06-06 11:40:00,42.82,42.89,42.8,42.82,378356.0,39.3774,39.4417,39.359,39.3774,378356.0
2022-06-06 11:50:00,42.82,42.84,42.8,42.82,517539.0,39.3774,39.3958,39.359,39.3774,517539.0
2022-06-06 12:00:00,42.82,42.82,42.66,42.67,698190.0,39.3774,39.3774,39.2302,39.2394,698190.0
2022-06-06 12:10:00,42.66,42.67,42.62,42.64,570787.0,39.2302,39.2394,39.1934,39.2118,570787.0
2022-06-06 12:20:00,42.65,42.68,42.62,42.63,1219795.0,39.221,39.2486,39.1934,39.2026,1219795.0
2022-06-06 12:30:00,42.62,42.69,42.58,42.69,408375.0,39.1934,39.2578,39.1567,39.2578,408375.0
2022-06-06 12:40:00,42.68,42.73,42.68,42.72,505426.0,39.2486,39.2946,39.2486,39.2854,505426.0
2022-06-06 12:50:00,42.72,42.73,42.67,42.72,301027.0,39.2854,39.2946,39.2394,39.2854,301027.0
2022-06-06 13:00:00,42.72,42.72,42.69,42.71,469018.0,39.2854,39.2854,39.2578,39.2762,469018.0
2022-06-06 13:10:00,42.7,42.71,42.65,42.67,377179.0,39.267,39.2762,39.221,39.2394,377179.0
2022-06-06 13:20:00,42.66,42.7,42.63,42.7,501056.0,39.2302,39.267,39.2026,39.267,501056.0
2022-06-06 13:30:00,42.7,42.8,42.68,42.78,392504.0,39.267,39.359,39.2486,39.3406,392504.0
2022-06-06 13:40:00,42.77,42.81,42.76,42.79,332042.0,39.3314,39.3682,39.3222,39.3498,332042.0
2022-06-06 13:50:00,42.79,42.81,42.77,42.81,386983.0,39.3498,39.3682,39.3314,39.3682,386983.0
2022-06-06 14:00:00,42.81,42.82,42.75,42.77,350064.0,39.3682,39.3774,39.313,39.3314,350064.0
2022-06-06 14:10:00,42.77,42.78,42.73,42.75,459621.0,39.3314,39.3406,39.2946,39.313,459621.0
2022-06-06 14:20:00,42.75,42.76,42.65,42.67,909866.0,39.313,39.3222,39.221,39.2394,909866.0
2022-06-06 14:30:00,42.67,42.68,42.61,42.62,587570.0,39.2394,39.2486,39.1843,39.1934,587570.0
2022-06-06 14:40:00,42.63,42.69,42.62,42.65,739480.0,39.2026,39.2578,39.1934,39.221,739480.0
2022-06-06 14:50:00,42.65,42.66,42.57,42.63,1334992.0,39.221,39.2302,39.1475,39.2026,1334992.0
2022-06-06 15:00:00,42.63,42.65,42.58,42.6,1455130.0,39.2026,39.221,39.1567,39.1751,1455130.0
2022-06-06 15:10:00,42.6,42.61,42.54,42.54,737825.0,39.1751,39.1843,39.1199,39.1199,737825.0
2022-06-06 15:20:00,42.54,42.58,42.51,42.54,1205529.0,39.1199,39.1567,39.0923,39.1199,1205529.0
2022-06-06 15:30:00,42.54,42.56,42.49,42.52,1625503.0,39.1199,39.1383,39.0739,39.1015,1625503.0
2022-06-06 15:40:00,42.51,42.59,42.5,42.56,2436903.0,39.0923,39.1659,39.0831,39.1383,2436903.0
2022-06-06 15:50:00,42.56,42.61,42.56,42.61,3587005.0,39.1383,39.1843,39.1383,39.1843,3587005.0
2022-06-07 09:30:00,42.34,42.44,42.27,42.41,1153785.0,38.936,39.0279,38.8716,39.0003,1153785.0
2022-06-07 09:40:00,42.41,42.48,42.4,42.48,1187991.0,39.0003,39.0647,38.9911,39.0647,1187991.0
2022-06-07 09:50:00,42.48,42.55,42.4,42.42,900073.0,39.0647,39.1291,38.9911,39.0095,900073.0
2022-06-07 10:00:00,42.43,42.48,42.38,42.4,965424.0,39.0187,39.0647,38.9727,38.9911,965424.0
2022-06-07 10:10:00,42.4,42.43,42.36,42.41,936069.0,38.9911,39.0187,38.9543,39.0003,936069.0
2022-06-07 10:20:00,42.41,42.52,42.39,42.51,2090704.0,39.0003,39.1015,38.9819,39.0923,2090704.0
2022-06-07 10:30:00,42.52,42.61,42.49,42.59,612621.0,39.1015,39.1843,39.0739,39.1659,612621.0
2022-06-07 10:40:00,42.59,42.69,42.58,42.68,750716.0,39.1659,39.2578,39.1567,39.2486,750716.0
2022-06-07 10:50:00,42.69,42.71,42.64,42.65,867985.0,39.2578,39.2762,39.2118,39.221,867985.0
2022-06-07 11:00:00,42.64,42.65,42.56,42.59,1028174.0,39.2118,39.221,39.1383,39.1659,1028174.0
2022-06-07 11:10:00,42.59,42.63,42.54,42.55,3746661.0,39.1659,39.2026,39.1199,39.1291,3746661.0
2022-06-07 11:20:00,42.55,42.57,42.5,42.52,1094514.0,39.1291,39.1475,39.0831,39.1015,1094514.0
2022-06-07 11:30:00,42.52,42.52,42.47,42.52,967147.0,39.1015,39.1015,39.0555,39.1015,967147.0
2022-06-07 11:40:00,42.52,42.56,42.48,42.49,1828616.0,39.1015,39.1383,39.0647,39.0739,1828616.0
2022-06-07 11:50:00,42.49,42.55,42.47,42.54,810609.0,39.0739,39.1291,39.0555,39.1199,810609.0
2022-06-07 12:00:00,42.55,42.58,42.5,42.51,1400509.0,39.1291,39.1567,39.0831,39.0923,1400509.0
2022-06-07 12:10:00,42.52,42.53,42.45,42.48,614574.0,39.1015,39.1107,39.0371,39.0647,614574.0
2022-06-07 12:20:00,42.48,42.52,42.46,42.5,662486.0,39.0647,39.1015,39.0463,39.0831,662486.0
2022-06-07 12:30:00,42.49,42.54,42.47,42.53,494676.0,39.0739,39.1199,39.0555,39.1107,494676.0
2022-06-07 12:40:00,42.54,42.57,42.53,42.54,304008.0,39.1199,39.1475,39.1107,39.1199,304008.0
2022-06-07 12:50:00,42.54,42.56,42.51,42.56,689766.0,39.1199,39.1383,39.0923,39.1383,689766.0
2022-06-07 13:00:00,42.55,42.58,42.53,42.57,385411.0,39.1291,39.1567,39.1107,39.1475,385411.0
2022-06-07 13:10:00,42.57,42.6,42.56,42.59,513628.0,39.1475,39.1751,39.1383,39.1659,513628.0
2022-06-07 13:20:00,42.59,42.61,42.56,42.57,1069714.0,39.1659,39.1843,39.1383,39.1475,1069714.0
2022-06-07 13:30:00,42.58,42.59,42.56,42.59,494475.0,39.1567,39.1659,39.1383,39.1659,494475.0
2022-06-07 13:40:00,42.59,42.6,42.56,42.59,376725.0,39.1659,39.1751,39.1383,39.1659,376725.0
2022-06-07 13:50:00,42.58,42.6,42.56,42.57,716675.0,39.1567,39.1751,39.1383,39.1475,716675.0
2022-06-07 14:00:00,42.57,42.63,42.55,42.63,899132.0,39.1475,39.2026,39.1291,39.2026,899132.0
2022-06-07 14:10:00,42.63,42.64,42.61,42.61,439910.0,39.2026,39.2118,39.1843,39.1843,439910.0
2022-06-07 14:20:00,42.61,42.64,42.6,42.63,395018.0,39.1843,39.2118,39.1751,39.2026,395018.0
2022-06-07 14:30:00,42.62,42.68,42.62,42.67,554873.0,39.1934,39.2486,39.1934,39.2394,554873.0
2022-06-07 14:40:00,42.67,42.68,42.6,42.62,795567.0,39.2394,39.2486,39.1751,39.1934,795567.0
2022-06-07 14:50:00,42.62,42.67,42.61,42.66,719817.0,39.1934,39.2394,39.1843,39.2302,719817.0
2022-06-07 15:00:00,42.66,42.72,42.65,42.71,1297778.0,39.2302,39.2854,39.221,39.2762,1297778.0
2022-06-07 15:10:00,42.71,42.71,42.68,42.71,545428.0,39.2762,39.2762,39.2486,39.2762,545428.0
2022-06-07 15:20:00,42.71,42.73,42.7,42.71,396962.0,39.2762,39.2946,39.267,39.2762,396962.0
2022-06-07 15:30:00,42.71,42.76,42.71,42.75,845205.0,39.2762,39.3222,39.2762,39.313,845205.0
2022-06-07 15:40:00,42.75,42.75,42.72,42.75,1185152.0,39.313,39.313,39.2854,39.313,1185152.0
2022-06-07 15:50:00,42.74,42.77,42.73,42.75,8264665.0,39.3038,39.3314,39.2946,39.313,8264665.0
2022-06-08 09:30:00,42.94,42.97,42.8,42.95,1569688.0,39.4877,39.5153,39.359,39.4969,1569688.0
2022-06-08 09:40:00,42.96,43.03,42.9,43.01,823105.0,39.5061,39.5705,39.4509,39.5521,823105.0
2022-06-08 09:50:00,43.01,43.09,42.98,43.05,798991.0,39.5521,39.6257,39.5245,39.5889,798991.0
2022-06-08 10:00:00,43.05,43.06,42.98,43.0,1170133.0,39.5889,39.5981,39.5245,39.5429,1170133.0
2022-06-08 10:10:00,42.99,42.99,42.84,42.89,1463487.0,39.5337,39.5337,39.3958,39.4417,1463487.0
2022-06-08 10:20:00,42.9,42.95,42.86,42.87,1504155.0,39.4509,39.4969,39.4142,39.4233,1504155.0
2022-06-08 10:30:00,42.86,42.94,42.86,42.9,999135.0,39.4142,39.4877,39.4142,39.4509,999135.0
2022-06-08 10:40:00,42.91,42.95,42.85,42.91,527744.0,39.4601,39.4969,39.405,39.4601,527744.0
2022-06-08 10:50:00,42.92,42.95,42.89,42.91,611181.0,39.4693,39.4969,39.4417,39.4601,611181.0
2022-06-08 11:00:00,42.91,42.94,42.86,42.93,637236.0,39.4601,39.4877,39.4142,39.4785,637236.0
2022-06-08 11:10:00,42.93,43.06,42.93,43.05,501103.0,39.4785,39.5981,39.4785,39.5889,501103.0
2022-06-08 11:20:00,43.05,43.08,43.02,43.05,448981.0,39.5889,39.6165,39.5613,39.5889,448981.0
2022-06-08 11:30:00,43.04,43.1,43.02,43.09,731608.0,39.5797,39.6349,39.5613,39.6257,731608.0
2022-06-08 11:40:00,43.09,43.13,43.04,43.08,1189260.0,39.6257,39.6624,39.5797,39.6165,1189260.0
2022-06-08 11:50:00,43.08,43.1,43.07,43.08,443412.0,39.6165,39.6349,39.6073,39.6165,443412.0
2022-06-08 12:00:00,43.08,43.13,43.05,43.08,601357.0,39.6165,39.6624,39.5889,39.6165,601357.0
2022-06-08 12:10:00,43.08,43.08,43.02,43.04,1332311.0,39.6165,39.6165,39.5613,39.5797,1332311.0
2022-06-08 12:20:00,43.04,43.05,42.91,42.96,376485.0,39.5797,39.5889,39.4601,39.5061,376485.0
2022-06-08 12:30:00,42.97,42.97,42.85,42.85,1223353.0,39.5153,39.5153,39.405,39.405,1223353.0
2022-06-08 12:40:00,42.85,42.87,42.78,42.85,1267284.0,39.405,39.4233,39.3406,39.405,1267284.0
2022-06-08 12:50:00,42.86,42.92,42.83,42.92,467075.0,39.4142,39.4693,39.3866,39.4693,467075.0
2022-06-08 13:00:00,42.91,42.95,42.87,42.94,337162.0,39.4601,39.4969,39.4233,39.4877,337162.0
2022-06-08 13:10:00,42.94,42.96,42.88,42.92,261522.0,39.4877,39.5061,39.4325,39.4693,261522.0
2022-06-08 13:20:00,42.92,42.93,42.88,42.89,348094.0,39.4693,39.4785,39.4325,39.4417,348094.0
2022-06-08 13:30:00,42.89,42.9,42.81,42.81,656091.0,39.4417,39.4509,39.3682,39.3682,656091.0
2022-06-08 13:40:00,42.81,42.91,42.81,42.9,599300.0,39.3682,39.4601,39.3682,39.4509,599300.0
2022-06-08 13:50:00,42.9,42.93,42.86,42.91,738695.0,39.4509,39.4785,39.4142,39.4601,738695.0
2022-06-08 14:00:00,42.91,42.97,42.91,42.95,1043588.0,39.4601,39.5153,39.4601,39.4969,1043588.0
2022-06-08 14:10:00,42.95,42.99,42.93,42.96,735208.0,39.4969,39.5337,39.4785,39.5061,735208.0
2022-06-08 14:20:00,42.96,43.0,42.89,42.95,548042.0,39.5061,39.5429,39.4417,39.4969,548042.0
2022-06-08 14:30:00,42.95,42.98,42.91,42.94,568325.0,39.4969,39.5245,39.4601,39.4877,568325.0
2022-06-08 14:40:00,42.94,43.02,42.93,43.0,633122.0,39.4877,39.5613,39.4785,39.5429,633122.0
2022-06-08 14:50:00,42.99,43.0,42.93,42.95,903445.0,39.5337,39.5429,39.4785,39.4969,903445.0
2022-06-08 15:00:00,42.95,42.97,42.9,42.94,706128.0,39.4969,39.5153,39.4509,39.4877,706128.0
2022-06-08 15:10:00,42.94,43.0,42.92,42.99,616634.0,39.4877,39.5429,39.4693,39.5337,616634.0
2022-06-08 15:20:00,42.98,43.05,42.98,43.02,585284.0,39.5245,39.5889,39.5245,39.5613,585284.0
2022-06-08 15:30:00,43.03,43.06,43.0,43.05,1216911.0,39.5705,39.5981,39.5429,39.5889,1216911.0
2022-06-08 15:40:00,43.05,43.05,42.96,42.97,1123639.0,39.5889,39.5889,39.5061,39.5153,1123639.0
2022-06-08 15:50:00,42.97,43.01,42.93,42.95,4545092.0,39.5153,39.5521,39.4785,39.4969,4545092.0
2022-06-09 09:30:00,42.22,42.26,42.04,42.16,2911868.0,39.1634,39.2005,38.9965,39.1078,2911868.0
2022-06-09 09:40:00,42.16,42.22,42.06,42.17,1425247.0,39.1078,39.1634,39.015,39.117,1425247.0
2022-06-09 09:50:00,42.18,42.3,42.17,42.28,1565559.0,39.1263,39.2376,39.117,39.2191,1565559.0
2022-06-09 10:00:00,42.28,42.31,42.18,42.18,748146.0,39.2191,39.2469,39.1263,39.1263,748146.0
2022-06-09 10:10:00,42.18,42.28,42.13,42.22,918829.0,39.1263,39.2191,39.0799,39.1634,918829.0
2022-06-09 10:20:00,42.21,42.24,42.18,42.22,1351895.0,39.1541,39.182,39.1263,39.1634,1351895.0
2022-06-09 10:30:00,42.22,42.25,42.14,42.16,871140.0,39.1634,39.1912,39.0892,39.1078,871140.0
2022-06-09 10:40:00,42.16,42.16,42.04,42.06,1872855.0,39.1078,39.1078,38.9965,39.015,1872855.0
2022-06-09 10:50:00,42.06,42.06,41.94,41.98,810443.0,39.015,39.015,38.9037,38.9408,810443.0
2022-06-09 11:00:00,41.98,41.99,41.87,41.92,889019.0,38.9408,38.9501,38.8388,38.8851,889019.0
2022-06-09 11:10:00,41.92,41.97,41.89,41.91,692508.0,38.8851,38.9315,38.8573,38.8759,692508.0
2022-06-09 11:20:00,41.91,41.99,41.9,41.92,1688169.0,38.8759,38.9501,38.8666,38.8851,1688169.0
2022-06-09 11:30:00,41.91,41.99,41.9,41.98,569959.0,38.8759,38.9501,38.8666,38.9408,569959.0
2022-06-09 11:40:00,41.98,42.03,41.89,41.89,779308.0,38.9408,38.9872,38.8573,38.8573,779308.0
2022-06-09 11:50:00,41.9,41.96,41.85,41.95,661533.0,38.8666,38.9222,38.8202,38.913,661533.0
2022-06-09 12:00:00,41.95,41.97,41.87,41.87,642168.0,38.913,38.9315,38.8388,38.8388,642168.0
2022-06-09 12:10:00,41.87,41.88,41.81,41.85,597916.0,38.8388,38.848,38.7831,38.8202,597916.0
2022-06-09 12:20:00,41.86,41.92,41.85,41.91,862110.0,38.8295,38.8851,38.8202,38.8759,862110.0
2022-06-09 12:30:00,41.91,41.95,41.89,41.92,558675.0,38.8759,38.913,38.8573,38.8851,558675.0
2022-06-09 12:40:00,41.92,41.99,41.91,41.96,1914615.0,38.8851,38.9501,38.8759,38.9222,1914615.0
2022-06-09 12:50:00,41.96,42.01,41.92,42.01,1273392.0,38.9222,38.9686,38.8851,38.9686,1273392.0
2022-06-09 13:00:00,42.01,42.08,41.99,42.03,1280989.0,38.9686,39.0336,38.9501,38.9872,1280989.0
2022-06-09 13:10:00,42.03,42.07,42.01,42.02,730129.0,38.9872,39.0243,38.9686,38.9779,730129.0
2022-06-09 13:20:00,42.02,42.04,41.96,41.98,1065593.0,38.9779,38.9965,38.9222,38.9408,1065593.0
2022-06-09 13:30:00,41.98,41.98,41.91,41.94,641867.0,38.9408,38.9408,38.8759,38.9037,641867.0
2022-06-09 13:40:00,41.95,41.95,41.9,41.94,401357.0,38.913,38.913,38.8666,38.9037,401357.0
2022-06-09 13:50:00,41.94,41.99,41.92,41.98,324608.0,38.9037,38.9501,38.8851,38.9408,324608.0
2022-06-09 14:00:00,41.98,41.98,41.92,41.95,363494.0,38.9408,38.9408,38.8851,38.913,363494.0
2022-06-09 14:10:00,41.95,41.97,41.92,41.95,342096.0,38.913,38.9315,38.8851,38.913,342096.0
2022-06-09 14:20:00,41.95,41.97,41.88,41.91,781135.0,38.913,38.9315,38.848,38.8759,781135.0
2022-06-09 14:30:00,41.91,41.91,41.83,41.84,578671.0,38.8759,38.8759,38.8017,38.8109,578671.0
2022-06-09 14:40:00,41.84,41.87,41.83,41.86,477087.0,38.8109,38.8388,38.8017,38.8295,477087.0
2022-06-09 14:50:00,41.87,41.88,41.81,41.81,410575.0,38.8388,38.848,38.7831,38.7831,410575.0
2022-06-09 15:00:00,41.81,41.82,41.72,41.75,1145313.0,38.7831,38.7924,38.6996,38.7274,1145313.0
2022-06-09 15:10:00,41.75,41.78,41.73,41.77,1538655.0,38.7274,38.7553,38.7089,38.746,1538655.0
2022-06-09 15:20:00,41.77,41.8,41.71,41.71,855216.0,38.746,38.7738,38.6903,38.6903,855216.0
2022-06-09 15:30:00,41.71,41.73,41.69,41.71,1148362.0,38.6903,38.7089,38.6718,38.6903,1148362.0
2022-06-09 15:40:00,41.7,41.71,41.62,41.64,1856107.0,38.6811,38.6903,38.6069,38.6254,1856107.0
2022-06-09 15:50:00,41.64,41.67,41.56,41.57,5975770.0,38.6254,38.6532,38.5512,38.5605,5975770.0
2022-06-10 09:30:00,41.5,41.58,41.32,41.34,3814924.0,38.4955,38.5698,38.3286,38.3471,3814924.0
2022-06-10 09:40:00,41.34,41.51,41.32,41.4,1576768.0,38.3471,38.5048,38.3286,38.4028,1576768.0
2022-06-10 09:50:00,41.4,41.42,41.27,41.33,1683022.0,38.4028,38.4213,38.2822,38.3379,1683022.0
2022-06-10 10:00:00,41.33,41.33,41.15,41.16,1618717.0,38.3379,38.3379,38.1709,38.1802,1618717.0
2022-06-10 10:10:00,41.15,41.19,41.1,41.13,1012269.0,38.1709,38.208,38.1245,38.1523,1012269.0
2022-06-10 10:20:00,41.14,41.16,41.05,41.09,1048031.0,38.1616,38.1802,38.0781,38.1152,1048031.0
2022-06-10 10:30:00,41.08,41.22,41.07,41.2,1029235.0,38.106,38.2358,38.0967,38.2173,1029235.0
2022-06-10 10:40:00,41.2,41.21,41.13,41.18,1083284.0,38.2173,38.2265,38.1523,38.1987,1083284.0
2022-06-10 10:50:00,41.18,41.25,41.14,41.14,1134436.0,38.1987,38.2636,38.1616,38.1616,1134436.0
2022-06-10 11:00:00,41.14,41.23,41.13,41.2,1172815.0,38.1616,38.2451,38.1523,38.2173,1172815.0
2022-06-10 11:10:00,41.2,41.21,41.16,41.21,779139.0,38.2173,38.2265,38.1802,38.2265,779139.0
2022-06-10 11:20:00,41.21,41.24,41.11,41.13,587769.0,38.2265,38.2544,38.1338,38.1523,587769.0
2022-06-10 11:30:00,41.13,41.16,41.05,41.05,1031765.0,38.1523,38.1802,38.0781,38.0781,1031765.0
2022-06-10 11:40:00,41.05,41.11,41.03,41.04,633459.0,38.0781,38.1338,38.0596,38.0688,633459.0
2022-06-10 11:50:00,41.04,41.16,41.03,41.14,1435560.0,38.0688,38.1802,38.0596,38.1616,1435560.0
2022-06-10 12:00:00,41.14,41.22,41.13,41.2,997672.0,38.1616,38.2358,38.1523,38.2173,997672.0
2022-06-10 12:10:00,41.2,41.2,41.11,41.14,591545.0,38.2173,38.2173,38.1338,38.1616,591545.0
2022-06-10 12:20:00,41.14,41.18,41.11,41.15,965298.0,38.1616,38.1987,38.1338,38.1709,965298.0
2022-06-10 12:30:00,41.15,41.19,41.13,41.17,255446.0,38.1709,38.208,38.1523,38.1894,255446.0
2022-06-10 12:40:00,41.16,41.22,41.15,41.17,313263.0,38.1802,38.2358,38.1709,38.1894,313263.0
2022-06-10 12:50:00,41.16,41.17,41.1,41.14,290128.0,38.1802,38.1894,38.1245,38.1616,290128.0
2022-06-10 13:00:00,41.15,41.16,41.09,41.12,417042.0,38.1709,38.1802,38.1152,38.1431,417042.0
2022-06-10 13:10:00,41.12,41.14,41.07,41.14,375916.0,38.1431,38.1616,38.0967,38.1616,375916.0
2022-06-10 13:20:00,41.14,41.22,41.12,41.21,353513.0,38.1616,38.2358,38.1431,38.2265,353513.0
2022-06-10 13:30:00,41.22,41.22,41.15,41.21,535442.0,38.2358,38.2358,38.1709,38.2265,535442.0
2022-06-10 13:40:00,41.21,41.27,41.2,41.26,1097061.0,38.2265,38.2822,38.2173,38.2729,1097061.0
2022-06-10 13:50:00,41.26,41.28,41.18,41.21,452623.0,38.2729,38.2915,38.1987,38.2265,452623.0
2022-06-10 14:00:00,41.2,41.21,41.16,41.2,824002.0,38.2173,38.2265,38.1802,38.2173,824002.0
2022-06-10 14:10:00,41.2,41.26,41.17,41.25,288273.0,38.2173,38.2729,38.1894,38.2636,288273.0
2022-06-10 14:20:00,41.25,41.29,41.22,41.23,508121.0,38.2636,38.3008,38.2358,38.2451,508121.0
2022-06-10 14:30:00,41.24,41.28,41.24,41.24,448042.0,38.2544,38.2915,38.2544,38.2544,448042.0
2022-06-10 14:40:00,41.24,41.27,41.2,41.27,435062.0,38.2544,38.2822,38.2173,38.2822,435062.0
2022-06-10 14:50:00,41.26,41.29,41.23,41.27,605120.0,38.2729,38.3008,38.2451,38.2822,605120.0
2022-06-10 15:00:00,41.27,41.29,41.19,41.2,887021.0,38.2822,38.3008,38.208,38.2173,887021.0
2022-06-10 15:10:00,41.21,41.28,41.19,41.27,513861.0,38.2265,38.2915,38.208,38.2822,513861.0
2022-06-10 15:20:00,41.27,41.34,41.21,41.29,1156129.0,38.2822,38.3471,38.2265,38.3008,1156129.0
2022-06-10 15:30:00,41.28,41.3,41.23,41.27,1192195.0,38.2915,38.31,38.2451,38.2822,1192195.0
2022-06-10 15:40:00,41.27,41.29,41.15,41.18,1298962.0,38.2822,38.3008,38.1709,38.1987,1298962.0
2022-06-10 15:50:00,41.17,41.23,41.13,41.14,4297940.0,38.1894,38.2451,38.1523,38.1616,4297940.0
2022-06-13 09:30:00,40.06,40.31,40.04,40.05,3157952.0,37.1598,37.3917,37.1412,37.1505,3157952.0
2022-06-13 09:40:00,40.04,40.09,39.93,39.95,1696100.0,37.1412,37.1876,37.0392,37.0578,1696100.0
2022-06-13 09:50:00,39.95,40.0,39.88,39.88,1298742.0,37.0578,37.1041,36.9928,36.9928,1298742.0
2022-06-13 10:00:00,39.88,39.97,39.86,39.89,1703057.0,36.9928,37.0763,36.9743,37.0021,1703057.0
2022-06-13 10:10:00,39.89,39.91,39.71,39.73,758870.0,37.0021,37.0207,36.8351,36.8537,758870.0
2022-06-13 10:20:00,39.73,39.75,39.64,39.71,2145268.0,36.8537,36.8722,36.7702,36.8351,2145268.0
2022-06-13 10:30:00,39.71,39.77,39.68,39.72,2318954.0,36.8351,36.8908,36.8073,36.8444,2318954.0
2022-06-13 10:40:00,39.71,39.72,39.56,39.58,1416606.0,36.8351,36.8444,36.696,36.7145,1416606.0
2022-06-13 10:50:00,39.58,39.64,39.54,39.61,1714830.0,36.7145,36.7702,36.6774,36.7424,1714830.0
2022-06-13 11:00:00,39.61,39.62,39.52,39.61,2260080.0,36.7424,36.7517,36.6589,36.7424,2260080.0
2022-06-13 11:10:00,39.6,39.73,39.57,39.72,2008788.0,36.7331,36.8537,36.7053,36.8444,2008788.0
2022-06-13 11:20:00,39.71,39.81,39.7,39.75,1372456.0,36.8351,36.9279,36.8259,36.8722,1372456.0
2022-06-13 11:30:00,39.74,39.83,39.67,39.83,1603495.0,36.863,36.9464,36.798,36.9464,1603495.0
2022-06-13 11:40:00,39.83,39.86,39.77,39.83,954459.0,36.9464,36.9743,36.8908,36.9464,954459.0
2022-06-13 11:50:00,39.84,39.86,39.74,39.81,1739559.0,36.9557,36.9743,36.863,36.9279,1739559.0
2022-06-13 12:00:00,39.8,39.87,39.77,39.82,510867.0,36.9186,36.9836,36.8908,36.9372,510867.0
2022-06-13 12:10:00,39.81,39.92,39.79,39.87,646604.0,36.9279,37.0299,36.9093,36.9836,646604.0
2022-06-13 12:20:00,39.88,39.92,39.85,39.9,882404.0,36.9928,37.0299,36.965,37.0114,882404.0
2022-06-13 12:30:00,39.89,40.03,39.87,40.01,833866.0,37.0021,37.132,36.9836,37.1134,833866.0
2022-06-13 12:40:00,40.0,40.01,39.87,39.88,716329.0,37.1041,37.1134,36.9836,36.9928,716329.0
2022-06-13 12:50:00,39.88,39.9,39.79,39.8,714278.0,36.9928,37.0114,36.9093,36.9186,714278.0
2022-06-13 13:00:00,39.79,39.82,39.76,39.81,510541.0,36.9093,36.9372,36.8815,36.9279,510541.0
2022-06-13 13:10:00,39.81,39.82,39.77,39.8,268454.0,36.9279,36.9372,36.8908,36.9186,268454.0
2022-06-13 13:20:00,39.81,39.82,39.75,39.79,549343.0,36.9279,36.9372,36.8722,36.9093,549343.0
2022-06-13 13:30:00,39.79,39.82,39.76,39.82,950398.0,36.9093,36.9372,36.8815,36.9372,950398.0
2022-06-13 13:40:00,39.83,39.94,39.83,39.94,629712.0,36.9464,37.0485,36.9464,37.0485,629712.0
2022-06-13 13:50:00,39.94,39.95,39.87,39.92,599384.0,37.0485,37.0578,36.9836,37.0299,599384.0
2022-06-13 14:00:00,39.92,39.92,39.82,39.83,452289.0,37.0299,37.0299,36.9372,36.9464,452289.0
2022-06-13 14:10:00,39.82,39.84,39.78,39.83,386231.0,36.9372,36.9557,36.9001,36.9464,386231.0
2022-06-13 14:20:00,39.83,39.86,39.8,39.81,672778.0,36.9464,36.9743,36.9186,36.9279,672778.0
2022-06-13 14:30:00,39.81,39.9,39.74,39.88,1356204.0,36.9279,37.0114,36.863,36.9928,1356204.0
2022-06-13 14:40:00,39.87,39.91,39.85,39.87,656968.0,36.9836,37.0207,36.965,36.9836,656968.0
2022-06-13 14:50:00,39.87,39.87,39.77,39.77,624486.0,36.9836,36.9836,36.8908,36.8908,624486.0
2022-06-13 15:00:00,39.77,39.83,39.74,39.77,556389.0,36.8908,36.9464,36.863,36.8908,556389.0
2022-06-13 15:10:00,39.77,39.97,39.7,39.76,3637411.0,36.8908,37.0763,36.8259,36.8815,3637411.0
2022-06-13 15:20:00,39.75,39.8,39.63,39.64,1194215.0,36.8722,36.9186,36.7609,36.7702,1194215.0
2022-06-13 15:30:00,39.63,39.69,39.6,39.64,2489525.0,36.7609,36.8166,36.7331,36.7702,2489525.0
2022-06-13 15:40:00,39.63,39.7,39.63,39.66,2289332.0,36.7609,36.8259,36.7609,36.7888,2289332.0
2022-06-13 15:50:00,39.67,39.74,39.61,39.7,6041903.0,36.798,36.863,36.7424,36.8259,6041903.0
2022-06-14 09:30:00,40.1,40.21,40.08,40.12,2633732.0,37.1969,37.2989,37.1784,37.2155,2633732.0
2022-06-14 09:40:00,40.11,40.16,40.0,40.08,1813971.0,37.2062,37.2526,37.1041,37.1784,1813971.0
2022-06-14 09:50:00,40.07,40.33,40.01,40.32,1899322.0,37.1691,37.4103,37.1134,37.401,1899322.0
2022-06-14 10:00:00,40.31,40.35,40.15,40.16,1683642.0,37.3917,37.4288,37.2433,37.2526,1683642.0
2022-06-14 10:10:00,40.17,40.2,40.1,40.11,1084091.0,37.2618,37.2897,37.1969,37.2062,1084091.0
2022-06-14 10:20:00,40.11,40.16,40.05,40.09,1197659.0,37.2062,37.2526,37.1505,37.1876,1197659.0
2022-06-14 10:30:00,40.1,40.22,40.07,40.16,1124135.0,37.1969,37.3082,37.1691,37.2526,1124135.0
2022-06-14 10:40:00,40.16,40.23,40.04,40.23,1110477.0,37.2526,37.3175,37.1412,37.3175,1110477.0
2022-06-14 10:50:00,40.23,40.29,40.16,40.18,1412629.0,37.3175,37.3731,37.2526,37.2711,1412629.0
2022-06-14 11:00:00,40.18,40.23,40.12,40.13,1109379.0,37.2711,37.3175,37.2155,37.2247,1109379.0
2022-06-14 11:10:00,40.13,40.16,40.1,40.15,2333228.0,37.2247,37.2526,37.1969,37.2433,2333228.0
2022-06-14 11:20:00,40.15,40.28,40.12,40.24,1246686.0,37.2433,37.3639,37.2155,37.3268,1246686.0
2022-06-14 11:30:00,40.23,40.31,40.18,40.24,1611017.0,37.3175,37.3917,37.2711,37.3268,1611017.0
2022-06-14 11:40:00,40.24,40.3,40.22,40.25,2003607.0,37.3268,37.3824,37.3082,37.336,2003607.0
2022-06-14 11:50:00,40.25,40.32,40.2,40.29,1065244.0,37.336,37.401,37.2897,37.3731,1065244.0
2022-06-14 12:00:00,40.29,40.29,40.19,40.23,1481545.0,37.3731,37.3731,37.2804,37.3175,1481545.0
2022-06-14 12:10:00,40.23,40.27,40.16,40.26,886492.0,37.3175,37.3546,37.2526,37.3453,886492.0
2022-06-14 12:20:00,40.26,40.28,40.2,40.22,608214.0,37.3453,37.3639,37.2897,37.3082,608214.0
2022-06-14 12:30:00,40.22,40.22,40.1,40.14,725590.0,37.3082,37.3082,37.1969,37.234,725590.0
2022-06-14 12:40:00,40.14,40.18,40.11,40.18,532779.0,37.234,37.2711,37.2062,37.2711,532779.0
2022-06-14 12:50:00,40.17,40.22,40.14,40.21,422552.0,37.2618,37.3082,37.234,37.2989,422552.0
2022-06-14 13:00:00,40.21,40.3,40.19,40.29,933567.0,37.2989,37.3824,37.2804,37.3731,933567.0
2022-06-14 13:10:00,40.3,40.39,40.27,40.38,1435511.0,37.3824,37.4659,37.3546,37.4566,1435511.0
2022-06-14 13:20:00,40.38,40.41,40.29,40.3,892235.0,37.4566,37.4845,37.3731,37.3824,892235.0
2022-06-14 13:30:00,40.3,40.31,40.22,40.23,644501.0,37.3824,37.3917,37.3082,37.3175,644501.0
2022-06-14 13:40:00,40.22,40.23,40.15,40.18,748318.0,37.3082,37.3175,37.2433,37.2711,748318.0
2022-06-14 13:50:00,40.18,40.23,40.17,40.18,613153.0,37.2711,37.3175,37.2618,37.2711,613153.0
2022-06-14 14:00:00,40.18,40.29,40.18,40.26,698214.0,37.2711,37.3731,37.2711,37.3453,698214.0
2022-06-14 14:10:00,40.27,40.27,40.2,40.26,538199.0,37.3546,37.3546,37.2897,37.3453,538199.0
2022-06-14 14:20:00,40.26,40.28,40.22,40.24,568587.0,37.3453,37.3639,37.3082,37.3268,568587.0
2022-06-14 14:30:00,40.24,40.29,40.19,40.26,336711.0,37.3268,37.3731,37.2804,37.3453,336711.0
2022-06-14 14:40:00,40.26,40.27,40.16,40.16,511576.0,37.3453,37.3546,37.2526,37.2526,511576.0
2022-06-14 14:50:00,40.16,40.18,40.13,40.14,707958.0,37.2526,37.2711,37.2247,37.234,707958.0
2022-06-14 15:00:00,40.15,40.16,40.07,40.09,823377.0,37.2433,37.2526,37.1691,37.1876,823377.0
2022-06-14 15:10:00,40.09,40.11,39.99,40.01,704182.0,37.1876,37.2062,37.0949,37.1134,704182.0
2022-06-14 15:20:00,40.02,40.16,40.01,40.13,1475466.0,37.1227,37.2526,37.1134,37.2247,1475466.0
2022-06-14 15:30:00,40.14,40.29,40.14,40.26,1795276.0,37.234,37.3731,37.234,37.3453,1795276.0
2022-06-14 15:40:00,40.26,40.29,40.2,40.28,2113422.0,37.3453,37.3731,37.2897,37.3639,2113422.0
2022-06-14 15:50:00,40.28,40.3,40.2,40.27,4841595.0,37.3639,37.3824,37.2897,37.3546,4841595.0
2022-06-15 09:30:00,40.38,40.44,40.25,40.39,3864953.0,37.4566,37.5123,37.336,37.4659,3864953.0
2022-06-15 09:40:00,40.4,40.5,40.36,40.39,1881041.0,37.4752,37.5679,37.4381,37.4659,1881041.0
2022-06-15 09:50:00,40.39,40.47,40.39,40.42,1594910.0,37.4659,37.5401,37.4659,37.4937,1594910.0
2022-06-15 10:00:00,40.42,40.54,40.39,40.49,1304806.0,37.4937,37.605,37.4659,37.5587,1304806.0
2022-06-15 10:10:00,40.49,40.56,40.47,40.49,1162297.0,37.5587,37.6236,37.5401,37.5587,1162297.0
2022-06-15 10:20:00,40.47,40.48,40.42,40.46,944538.0,37.5401,37.5494,37.4937,37.5308,944538.0
2022-06-15 10:30:00,40.46,40.47,40.4,40.41,900750.0,37.5308,37.5401,37.4752,37.4845,900750.0
2022-06-15 10:40:00,40.41,40.45,40.4,40.44,708337.0,37.4845,37.5216,37.4752,37.5123,708337.0
2022-06-15 10:50:00,40.44,40.46,40.37,40.45,831012.0,37.5123,37.5308,37.4474,37.5216,831012.0
2022-06-15 11:00:00,40.45,40.49,40.43,40.45,907528.0,37.5216,37.5587,37.503,37.5216,907528.0
2022-06-15 11:10:00,40.45,40.47,40.42,40.46,858175.0,37.5216,37.5401,37.4937,37.5308,858175.0
2022-06-15 11:20:00,40.46,40.49,40.42,40.46,898519.0,37.5308,37.5587,37.4937,37.5308,898519.0
2022-06-15 11:30:00,40.45,40.5,40.43,40.48,657372.0,37.5216,37.5679,37.503,37.5494,657372.0
2022-06-15 11:40:00,40.47,40.5,40.46,40.48,568339.0,37.5401,37.5679,37.5308,37.5494,568339.0
2022-06-15 11:50:00,40.47,40.5,40.45,40.48,408177.0,37.5401,37.5679,37.5216,37.5494,408177.0
2022-06-15 12:00:00,40.48,40.53,40.48,40.49,617643.0,37.5494,37.5958,37.5494,37.5587,617643.0
2022-06-15 12:10:00,40.5,40.56,40.49,40.54,638964.0,37.5679,37.6236,37.5587,37.605,638964.0
2022-06-15 12:20:00,40.54,40.55,40.52,40.54,310304.0,37.605,37.6143,37.5865,37.605,310304.0
2022-06-15 12:30:00,40.54,40.57,40.49,40.5,425909.0,37.605,37.6329,37.5587,37.5679,425909.0
2022-06-15 12:40:00,40.5,40.5,40.45,40.47,743267.0,37.5679,37.5679,37.5216,37.5401,743267.0
2022-06-15 12:50:00,40.47,40.48,40.37,40.39,1030209.0,37.5401,37.5494,37.4474,37.4659,1030209.0
2022-06-15 13:00:00,40.39,40.42,40.37,40.4,616666.0,37.4659,37.4937,37.4474,37.4752,616666.0
2022-06-15 13:10:00,40.4,40.47,40.39,40.45,556271.0,37.4752,37.5401,37.4659,37.5216,556271.0
2022-06-15 13:20:00,40.46,40.48,40.43,40.47,566226.0,37.5308,37.5494,37.503,37.5401,566226.0
2022-06-15 13:30:00,40.47,40.49,40.45,40.48,888421.0,37.5401,37.5587,37.5216,37.5494,888421.0
2022-06-15 13:40:00,40.48,40.5,40.45,40.45,581895.0,37.5494,37.5679,37.5216,37.5216,581895.0
2022-06-15 13:50:00,40.45,40.62,40.41,40.55,1564931.0,37.5216,37.6793,37.4845,37.6143,1564931.0
2022-06-15 14:00:00,40.55,40.74,40.2,40.34,1958067.0,37.6143,37.7906,37.2897,37.4195,1958067.0
2022-06-15 14:10:00,40.34,40.5,40.23,40.45,1465543.0,37.4195,37.5679,37.3175,37.5216,1465543.0
2022-06-15 14:20:00,40.44,40.53,40.31,40.33,991724.0,37.5123,37.5958,37.3917,37.4103,991724.0
2022-06-15 14:30:00,40.33,40.68,40.16,40.57,3694334.0,37.4103,37.7349,37.2526,37.6329,3694334.0
2022-06-15 14:40:00,40.57,40.93,40.53,40.77,2990348.0,37.6329,37.9668,37.5958,37.8184,2990348.0
2022-06-15 14:50:00,40.76,40.83,40.59,40.64,2283337.0,37.8091,37.8741,37.6514,37.6978,2283337.0
2022-06-15 15:00:00,40.65,40.81,40.62,40.81,1679160.0,37.7071,37.8555,37.6793,37.8555,1679160.0
2022-06-15 15:10:00,40.8,40.85,40.67,40.76,2952732.0,37.8462,37.8926,37.7256,37.8091,2952732.0
2022-06-15 15:20:00,40.76,41.0,40.75,40.99,2508631.0,37.8091,38.0317,37.7998,38.0225,2508631.0
2022-06-15 15:30:00,40.98,41.05,40.87,40.89,3383800.0,38.0132,38.0781,37.9112,37.9297,3383800.0
2022-06-15 15:40:00,40.89,40.89,40.76,40.87,2714825.0,37.9297,37.9297,37.8091,37.9112,2714825.0
2022-06-15 15:50:00,40.86,40.87,40.74,40.79,8221048.0,37.9019,37.9112,37.7906,37.8369,8221048.0
2022-06-16 09:30:00,39.55,39.69,39.52,39.61,3511298.0,36.6867,36.8166,36.6589,36.7424,3511298.0
2022-06-16 09:40:00,39.61,39.69,39.55,39.64,2140563.0,36.7424,36.8166,36.6867,36.7702,2140563.0
2022-06-16 09:50:00,39.63,39.64,39.47,39.47,3845515.0,36.7609,36.7702,36.6125,36.6125,3845515.0
2022-06-16 10:00:00,39.47,39.48,39.37,39.43,2090432.0,36.6125,36.6218,36.5198,36.5754,2090432.0
2022-06-16 10:10:00,39.43,39.47,39.36,39.39,1287909.0,36.5754,36.6125,36.5105,36.5383,1287909.0
2022-06-16 10:20:00,39.38,39.5,39.37,39.48,932410.0,36.529,36.6403,36.5198,36.6218,932410.0
2022-06-16 10:30:00,39.48,39.51,39.4,39.4,820863.0,36.6218,36.6496,36.5476,36.5476,820863.0
2022-06-16 10:40:00,39.4,39.41,39.28,39.28,969940.0,36.5476,36.5569,36.4363,36.4363,969940.0
2022-06-16 10:50:00,39.27,39.37,39.25,39.3,867465.0,36.427,36.5198,36.4084,36.4548,867465.0
2022-06-16 11:00:00,39.3,39.38,39.3,39.36,946353.0,36.4548,36.529,36.4548,36.5105,946353.0
2022-06-16 11:10:00,39.37,39.48,39.35,39.42,2171734.0,36.5198,36.6218,36.5012,36.5661,2171734.0
2022-06-16 11:20:00,39.43,39.52,39.39,39.48,985241.0,36.5754,36.6589,36.5383,36.6218,985241.0
2022-06-16 11:30:00,39.48,39.5,39.4,39.47,1083294.0,36.6218,36.6403,36.5476,36.6125,1083294.0
2022-06-16 11:40:00,39.47,39.48,39.37,39.41,498219.0,36.6125,36.6218,36.5198,36.5569,498219.0
2022-06-16 11:50:00,39.41,39.53,39.39,39.52,2329693.0,36.5569,36.6682,36.5383,36.6589,2329693.0
2022-06-16 12:00:00,39.52,39.54,39.42,39.43,897764.0,36.6589,36.6774,36.5661,36.5754,897764.0
2022-06-16 12:10:00,39.42,39.51,39.42,39.48,620333.0,36.5661,36.6496,36.5661,36.6218,620333.0
2022-06-16 12:20:00,39.48,39.6,39.45,39.59,723540.0,36.6218,36.7331,36.594,36.7238,723540.0
2022-06-16 12:30:00,39.6,39.61,39.52,39.58,873642.0,36.7331,36.7424,36.6589,36.7145,873642.0
2022-06-16 12:40:00,39.58,39.71,39.57,39.7,592409.0,36.7145,36.8351,36.7053,36.8259,592409.0
2022-06-16 12:50:00,39.7,39.71,39.62,39.65,1189941.0,36.8259,36.8351,36.7517,36.7795,1189941.0
2022-06-16 13:00:00,39.65,39.71,39.61,39.69,797694.0,36.7795,36.8351,36.7424,36.8166,797694.0
2022-06-16 13:10:00,39.69,39.69,39.63,39.64,756917.0,36.8166,36.8166,36.7609,36.7702,756917.0
2022-06-16 13:20:00,39.64,39.72,39.58,39.69,1232120.0,36.7702,36.8444,36.7145,36.8166,1232120.0
2022-06-16 13:30:00,39.68,39.72,39.63,39.68,703964.0,36.8073,36.8444,36.7609,36.8073,703964.0
2022-06-16 13:40:00,39.69,39.69,39.63,39.66,556037.0,36.8166,36.8166,36.7609,36.7888,556037.0
2022-06-16 13:50:00,39.66,39.67,39.53,39.54,1888236.0,36.7888,36.798,36.6682,36.6774,1888236.0
2022-06-16 14:00:00,39.54,39.57,39.48,39.49,1532550.0,36.6774,36.7053,36.6218,36.6311,1532550.0
2022-06-16 14:10:00,39.48,39.51,39.46,39.48,639505.0,36.6218,36.6496,36.6032,36.6218,639505.0
2022-06-16 14:20:00,39.48,39.49,39.39,39.39,477089.0,36.6218,36.6311,36.5383,36.5383,477089.0
2022-06-16 14:30:00,39.39,39.44,39.38,39.41,746062.0,36.5383,36.5847,36.529,36.5569,746062.0
2022-06-16 14:40:00,39.4,39.46,39.35,39.36,512217.0,36.5476,36.6032,36.5012,36.5105,512217.0
2022-06-16 14:50:00,39.36,39.39,39.33,39.37,492739.0,36.5105,36.5383,36.4826,36.5198,492739.0
2022-06-16 15:00:00,39.37,39.53,39.35,39.52,1526601.0,36.5198,36.6682,36.5012,36.6589,1526601.0
2022-06-16 15:10:00,39.52,39.58,39.46,39.52,2020271.0,36.6589,36.7145,36.6032,36.6589,2020271.0
2022-06-16 15:20:00,39.52,39.58,39.5,39.55,1087291.0,36.6589,36.7145,36.6403,36.6867,1087291.0
2022-06-16 15:30:00,39.55,39.57,39.46,39.48,1417103.0,36.6867,36.7053,36.6032,36.6218,1417103.0
2022-06-16 15:40:00,39.49,39.55,39.43,39.43,1668064.0,36.6311,36.6867,36.5754,36.5754,1668064.0
2022-06-16 15:50:00,39.44,39.55,39.43,39.54,8960637.0,36.5847,36.6867,36.5754,36.6774,8960637.0
2022-06-17 09:30:00,39.95,40.05,39.88,39.9,2827710.0,37.0578,37.1505,36.9928,37.0114,2827710.0
2022-06-17 09:40:00,39.9,40.04,39.9,39.96,1625006.0,37.0114,37.1412,37.0114,37.067,1625006.0
2022-06-17 09:50:00,39.96,40.03,39.92,39.95,1522952.0,37.067,37.132,37.0299,37.0578,1522952.0
2022-06-17 10:00:00,39.95,39.96,39.73,39.73,1393257.0,37.0578,37.067,36.8537,36.8537,1393257.0
2022-06-17 10:10:00,39.74,39.76,39.56,39.59,1196455.0,36.863,36.8815,36.696,36.7238,1196455.0
2022-06-17 10:20:00,39.59,39.65,39.52,39.62,1140858.0,36.7238,36.7795,36.6589,36.7517,1140858.0
2022-06-17 10:30:00,39.62,39.63,39.47,39.57,1473302.0,36.7517,36.7609,36.6125,36.7053,1473302.0
2022-06-17 10:40:00,39.56,39.57,39.46,39.5,751413.0,36.696,36.7053,36.6032,36.6403,751413.0
2022-06-17 10:50:00,39.49,39.51,39.44,39.5,2356062.0,36.6311,36.6496,36.5847,36.6403,2356062.0
2022-06-17 11:00:00,39.5,39.68,39.42,39.68,2266277.0,36.6403,36.8073,36.5661,36.8073,2266277.0
2022-06-17 11:10:00,39.68,39.74,39.61,39.72,2518772.0,36.8073,36.863,36.7424,36.8444,2518772.0
2022-06-17 11:20:00,39.72,39.73,39.62,39.69,2913852.0,36.8444,36.8537,36.7517,36.8166,2913852.0
2022-06-17 11:30:00,39.7,39.76,39.65,39.7,1054311.0,36.8259,36.8815,36.7795,36.8259,1054311.0
2022-06-17 11:40:00,39.7,39.75,39.63,39.69,1181655.0,36.8259,36.8722,36.7609,36.8166,1181655.0
2022-06-17 11:50:00,39.68,39.7,39.62,39.65,612222.0,36.8073,36.8259,36.7517,36.7795,612222.0
2022-06-17 12:00:00,39.66,39.67,39.59,39.64,506417.0,36.7888,36.798,36.7238,36.7702,506417.0
2022-06-17 12:10:00,39.64,39.74,39.62,39.67,708562.0,36.7702,36.863,36.7517,36.798,708562.0
2022-06-17 12:20:00,39.67,39.72,39.65,39.7,470664.0,36.798,36.8444,36.7795,36.8259,470664.0
2022-06-17 12:30:00,39.7,39.73,39.65,39.72,382399.0,36.8259,36.8537,36.7795,36.8444,382399.0
2022-06-17 12:40:00,39.72,39.75,39.67,39.74,568249.0,36.8444,36.8722,36.798,36.863,568249.0
2022-06-17 12:50:00,39.74,39.75,39.67,39.72,484797.0,36.863,36.8722,36.798,36.8444,484797.0
2022-06-17 13:00:00,39.71,39.88,39.69,39.87,1077216.0,36.8351,36.9928,36.8166,36.9836,1077216.0
2022-06-17 13:10:00,39.87,39.89,39.81,39.82,681219.0,36.9836,37.0021,36.9279,36.9372,681219.0
2022-06-17 13:20:00,39.82,39.83,39.75,39.77,408881.0,36.9372,36.9464,36.8722,36.8908,408881.0
2022-06-17 13:30:00,39.77,39.79,39.73,39.75,335160.0,36.8908,36.9093,36.8537,36.8722,335160.0
2022-06-17 13:40:00,39.76,39.8,39.69,39.73,554759.0,36.8815,36.9186,36.8166,36.8537,554759.0
2022-06-17 13:50:00,39.73,39.77,39.7,39.72,396719.0,36.8537,36.8908,36.8259,36.8444,396719.0
2022-06-17 14:00:00,39.73,39.79,39.72,39.77,329609.0,36.8537,36.9093,36.8444,36.8908,329609.0
2022-06-17 14:10:00,39.77,39.81,39.73,39.78,466643.0,36.8908,36.9279,36.8537,36.9001,466643.0
2022-06-17 14:20:00,39.79,39.81,39.76,39.77,778922.0,36.9093,36.9279,36.8815,36.8908,778922.0
2022-06-17 14:30:00,39.77,39.8,39.72,39.8,261852.0,36.8908,36.9186,36.8444,36.9186,261852.0
2022-06-17 14:40:00,39.8,39.84,39.75,39.76,665809.0,36.9186,36.9557,36.8722,36.8815,665809.0
2022-06-17 14:50:00,39.76,39.76,39.71,39.73,637408.0,36.8815,36.8815,36.8351,36.8537,637408.0
2022-06-17 15:00:00,39.73,39.76,39.67,39.67,1069347.0,36.8537,36.8815,36.798,36.798,1069347.0
2022-06-17 15:10:00,39.68,39.68,39.58,39.66,708550.0,36.8073,36.8073,36.7145,36.7888,708550.0
2022-06-17 15:20:00,39.67,39.8,39.66,39.77,704893.0,36.798,36.9186,36.7888,36.8908,704893.0
2022-06-17 15:30:00,39.77,39.78,39.69,39.73,949375.0,36.8908,36.9001,36.8166,36.8537,949375.0
2022-06-17 15:40:00,39.74,39.74,39.67,39.7,2643879.0,36.863,36.863,36.798,36.8259,2643879.0
2022-06-17 15:50:00,39.69,39.73,39.66,39.69,6772310.0,36.8166,36.8537,36.7888,36.8166,6772310.0
2022-06-21 09:30:00,40.24,40.33,40.19,40.26,1876062.0,37.3268,37.4103,37.2804,37.3453,1876062.0
2022-06-21 09:40:00,40.26,40.3,40.18,40.23,1074640.0,37.3453,37.3824,37.2711,37.3175,1074640.0
2022-06-21 09:50:00,40.23,40.42,40.21,40.41,891847.0,37.3175,37.4937,37.2989,37.4845,891847.0
2022-06-21 10:00:00,40.4,40.41,40.32,40.33,688242.0,37.4752,37.4845,37.401,37.4103,688242.0
2022-06-21 10:10:00,40.33,40.42,40.31,40.41,899944.0,37.4103,37.4937,37.3917,37.4845,899944.0
2022-06-21 10:20:00,40.4,40.44,40.34,40.36,969917.0,37.4752,37.5123,37.4195,37.4381,969917.0
2022-06-21 10:30:00,40.36,40.43,40.34,40.42,805080.0,37.4381,37.503,37.4195,37.4937,805080.0
2022-06-21 10:40:00,40.42,40.46,40.41,40.44,619935.0,37.4937,37.5308,37.4845,37.5123,619935.0
2022-06-21 10:50:00,40.44,40.48,40.43,40.45,597098.0,37.5123,37.5494,37.503,37.5216,597098.0
2022-06-21 11:00:00,40.45,40.47,40.42,40.45,699487.0,37.5216,37.5401,37.4937,37.5216,699487.0
2022-06-21 11:10:00,40.44,40.45,40.4,40.43,303177.0,37.5123,37.5216,37.4752,37.503,303177.0
2022-06-21 11:20:00,40.43,40.44,40.39,40.44,537604.0,37.503,37.5123,37.4659,37.5123,537604.0
2022-06-21 11:30:00,40.44,40.44,40.36,40.36,1042916.0,37.5123,37.5123,37.4381,37.4381,1042916.0
2022-06-21 11:40:00,40.37,40.41,40.34,40.38,1052634.0,37.4474,37.4845,37.4195,37.4566,1052634.0
2022-06-21 11:50:00,40.38,40.39,40.31,40.32,456125.0,37.4566,37.4659,37.3917,37.401,456125.0
2022-06-21 12:00:00,40.31,40.36,40.31,40.32,1288082.0,37.3917,37.4381,37.3917,37.401,1288082.0
2022-06-21 12:10:00,40.32,40.35,40.29,40.34,347042.0,37.401,37.4288,37.3731,37.4195,347042.0
2022-06-21 12:20:00,40.34,40.36,40.32,40.34,433167.0,37.4195,37.4381,37.401,37.4195,433167.0
2022-06-21 12:30:00,40.34,40.37,40.32,40.36,222670.0,37.4195,37.4474,37.401,37.4381,222670.0
2022-06-21 12:40:00,40.36,40.38,40.34,40.36,350270.0,37.4381,37.4566,37.4195,37.4381,350270.0
2022-06-21 12:50:00,40.37,40.41,40.36,40.4,396720.0,37.4474,37.4845,37.4381,37.4752,396720.0
2022-06-21 13:00:00,40.4,40.4,40.35,40.37,538666.0,37.4752,37.4752,37.4288,37.4474,538666.0
2022-06-21 13:10:00,40.37,40.41,40.36,40.39,308838.0,37.4474,37.4845,37.4381,37.4659,308838.0
2022-06-21 13:20:00,40.38,40.39,40.31,40.31,669632.0,37.4566,37.4659,37.3917,37.3917,669632.0
2022-06-21 13:30:00,40.32,40.36,40.31,40.32,649885.0,37.401,37.4381,37.3917,37.401,649885.0
2022-06-21 13:40:00,40.32,40.36,40.3,40.36,763258.0,37.401,37.4381,37.3824,37.4381,763258.0
2022-06-21 13:50:00,40.36,40.36,40.31,40.32,405570.0,37.4381,37.4381,37.3917,37.401,405570.0
2022-06-21 14:00:00,40.32,40.33,40.3,40.32,819911.0,37.401,37.4103,37.3824,37.401,819911.0
2022-06-21 14:10:00,40.32,40.34,40.29,40.32,588969.0,37.401,37.4195,37.3731,37.401,588969.0
2022-06-21 14:20:00,40.32,40.35,40.31,40.32,296738.0,37.401,37.4288,37.3917,37.401,296738.0
2022-06-21 14:30:00,40.32,40.36,40.31,40.32,324178.0,37.401,37.4381,37.3917,37.401,324178.0
2022-06-21 14:40:00,40.32,40.37,40.31,40.32,798963.0,37.401,37.4474,37.3917,37.401,798963.0
2022-06-21 14:50:00,40.32,40.38,40.31,40.37,575666.0,37.401,37.4566,37.3917,37.4474,575666.0
2022-06-21 15:00:00,40.36,40.4,40.35,40.4,957151.0,37.4381,37.4752,37.4288,37.4752,957151.0
2022-06-21 15:10:00,40.4,40.44,40.39,40.41,722737.0,37.4752,37.5123,37.4659,37.4845,722737.0
2022-06-21 15:20:00,40.41,40.42,40.37,40.41,482443.0,37.4845,37.4937,37.4474,37.4845,482443.0
2022-06-21 15:30:00,40.41,40.42,40.34,40.36,638329.0,37.4845,37.4937,37.4195,37.4381,638329.0
2022-06-21 15:40:00,40.35,40.36,40.33,40.35,1595615.0,37.4288,37.4381,37.4103,37.4288,1595615.0
2022-06-21 15:50:00,40.34,40.38,40.3,40.33,3227418.0,37.4195,37.4566,37.3824,37.4103,3227418.0
2022-06-22 09:30:00,39.48,39.62,39.41,39.55,3313360.0,36.6218,36.7517,36.5569,36.6867,3313360.0
2022-06-22 09:40:00,39.55,39.59,39.49,39.51,1894530.0,36.6867,36.7238,36.6311,36.6496,1894530.0
2022-06-22 09:50:00,39.51,39.63,39.43,39.57,1668355.0,36.6496,36.7609,36.5754,36.7053,1668355.0
2022-06-22 10:00:00,39.57,39.6,39.49,39.59,2728754.0,36.7053,36.7331,36.6311,36.7238,2728754.0
2022-06-22 10:10:00,39.59,39.68,39.55,39.66,753760.0,36.7238,36.8073,36.6867,36.7888,753760.0
2022-06-22 10:20:00,39.66,39.78,39.64,39.76,980961.0,36.7888,36.9001,36.7702,36.8815,980961.0
2022-06-22 10:30:00,39.76,39.86,39.75,39.84,984844.0,36.8815,36.9743,36.8722,36.9557,984844.0
2022-06-22 10:40:00,39.84,39.84,39.75,39.79,866788.0,36.9557,36.9557,36.8722,36.9093,866788.0
2022-06-22 10:50:00,39.79,39.84,39.78,39.82,478410.0,36.9093,36.9557,36.9001,36.9372,478410.0
2022-06-22 11:00:00,39.82,39.82,39.71,39.74,1764449.0,36.9372,36.9372,36.8351,36.863,1764449.0
2022-06-22 11:10:00,39.73,39.75,39.68,39.73,635981.0,36.8537,36.8722,36.8073,36.8537,635981.0
2022-06-22 11:20:00,39.73,39.76,39.68,39.75,1353301.0,36.8537,36.8815,36.8073,36.8722,1353301.0
2022-06-22 11:30:00,39.75,39.8,39.73,39.77,822024.0,36.8722,36.9186,36.8537,36.8908,822024.0
2022-06-22 11:40:00,39.77,39.78,39.62,39.65,699180.0,36.8908,36.9001,36.7517,36.7795,699180.0
2022-06-22 11:50:00,39.65,39.66,39.55,39.56,627499.0,36.7795,36.7888,36.6867,36.696,627499.0
2022-06-22 12:00:00,39.56,39.64,39.54,39.55,1408493.0,36.696,36.7702,36.6774,36.6867,1408493.0
2022-06-22 12:10:00,39.55,39.61,39.53,39.61,342774.0,36.6867,36.7424,36.6682,36.7424,342774.0
2022-06-22 12:20:00,39.6,39.65,39.59,39.62,254360.0,36.7331,36.7795,36.7238,36.7517,254360.0
2022-06-22 12:30:00,39.62,39.69,39.61,39.66,427148.0,36.7517,36.8166,36.7424,36.7888,427148.0
2022-06-22 12:40:00,39.66,39.7,39.65,39.66,593749.0,36.7888,36.8259,36.7795,36.7888,593749.0
2022-06-22 12:50:00,39.67,39.7,39.64,39.69,299804.0,36.798,36.8259,36.7702,36.8166,299804.0
2022-06-22 13:00:00,39.69,39.7,39.64,39.67,440165.0,36.8166,36.8259,36.7702,36.798,440165.0
2022-06-22 13:10:00,39.66,39.75,39.66,39.74,350393.0,36.7888,36.8722,36.7888,36.863,350393.0
2022-06-22 13:20:00,39.74,39.79,39.73,39.77,498387.0,36.863,36.9093,36.8537,36.8908,498387.0
2022-06-22 13:30:00,39.77,39.77,39.72,39.77,595512.0,36.8908,36.8908,36.8444,36.8908,595512.0
2022-06-22 13:40:00,39.77,39.79,39.75,39.79,381730.0,36.8908,36.9093,36.8722,36.9093,381730.0
2022-06-22 13:50:00,39.78,39.79,39.73,39.78,403787.0,36.9001,36.9093,36.8537,36.9001,403787.0
2022-06-22 14:00:00,39.77,39.85,39.76,39.84,668562.0,36.8908,36.965,36.8815,36.9557,668562.0
2022-06-22 14:10:00,39.84,39.85,39.81,39.83,464307.0,36.9557,36.965,36.9279,36.9464,464307.0
2022-06-22 14:20:00,39.84,39.84,39.74,39.75,702228.0,36.9557,36.9557,36.863,36.8722,702228.0
2022-06-22 14:30:00,39.75,39.76,39.73,39.73,282545.0,36.8722,36.8815,36.8537,36.8537,282545.0
2022-06-22 14:40:00,39.73,39.75,39.68,39.69,332517.0,36.8537,36.8722,36.8073,36.8166,332517.0
2022-06-22 14:50:00,39.68,39.73,39.67,39.72,400828.0,36.8073,36.8537,36.798,36.8444,400828.0
2022-06-22 15:00:00,39.72,39.73,39.67,39.69,666701.0,36.8444,36.8537,36.798,36.8166,666701.0
2022-06-22 15:10:00,39.7,39.72,39.66,39.68,620767.0,36.8259,36.8444,36.7888,36.8073,620767.0
2022-06-22 15:20:00,39.68,39.71,39.61,39.63,461655.0,36.8073,36.8351,36.7424,36.7609,461655.0
2022-06-22 15:30:00,39.63,39.66,39.57,39.59,771578.0,36.7609,36.7888,36.7053,36.7238,771578.0
2022-06-22 15:40:00,39.59,39.61,39.56,39.59,977742.0,36.7238,36.7424,36.696,36.7238,977742.0
2022-06-22 15:50:00,39.59,39.66,39.56,39.58,5124638.0,36.7238,36.7888,36.696,36.7145,5124638.0
2022-06-23 09:30:00,39.71,39.77,39.58,39.6,1582628.0,36.8351,36.8908,36.7145,36.7331,1582628.0
2022-06-23 09:40:00,39.6,39.85,39.6,39.81,2408940.0,36.7331,36.965,36.7331,36.9279,2408940.0
2022-06-23 09:50:00,39.81,39.88,39.71,39.88,2669490.0,36.9279,36.9928,36.8351,36.9928,2669490.0
2022-06-23 10:00:00,39.88,39.92,39.75,39.77,1196051.0,36.9928,37.0299,36.8722,36.8908,1196051.0
2022-06-23 10:10:00,39.77,39.81,39.7,39.72,1195741.0,36.8908,36.9279,36.8259,36.8444,1195741.0
2022-06-23 10:20:00,39.72,39.82,39.72,39.75,880676.0,36.8444,36.9372,36.8444,36.8722,880676.0
2022-06-23 10:30:00,39.75,39.8,39.7,39.79,2260441.0,36.8722,36.9186,36.8259,36.9093,2260441.0
2022-06-23 10:40:00,39.79,39.87,39.79,39.82,1111063.0,36.9093,36.9836,36.9093,36.9372,1111063.0
2022-06-23 10:50:00,39.83,39.88,39.8,39.88,944456.0,36.9464,36.9928,36.9186,36.9928,944456.0
2022-06-23 11:00:00,39.88,39.88,39.77,39.82,1149748.0,36.9928,36.9928,36.8908,36.9372,1149748.0
2022-06-23 11:10:00,39.82,39.86,39.79,39.81,607663.0,36.9372,36.9743,36.9093,36.9279,607663.0
2022-06-23 11:20:00,39.81,39.83,39.72,39.74,803605.0,36.9279,36.9464,36.8444,36.863,803605.0
2022-06-23 11:30:00,39.74,39.76,39.62,39.63,946505.0,36.863,36.8815,36.7517,36.7609,946505.0
2022-06-23 11:40:00,39.63,39.67,39.62,39.66,277010.0,36.7609,36.798,36.7517,36.7888,277010.0
2022-06-23 11:50:00,39.66,39.67,39.57,39.58,222942.0,36.7888,36.798,36.7053,36.7145,222942.0
2022-06-23 12:00:00,39.58,39.59,39.48,39.52,912010.0,36.7145,36.7238,36.6218,36.6589,912010.0
2022-06-23 12:10:00,39.51,39.57,39.49,39.55,667883.0,36.6496,36.7053,36.6311,36.6867,667883.0
2022-06-23 12:20:00,39.55,39.59,39.53,39.55,758413.0,36.6867,36.7238,36.6682,36.6867,758413.0
2022-06-23 12:30:00,39.55,39.57,39.45,39.47,1112691.0,36.6867,36.7053,36.594,36.6125,1112691.0
2022-06-23 12:40:00,39.46,39.51,39.44,39.48,418672.0,36.6032,36.6496,36.5847,36.6218,418672.0
2022-06-23 12:50:00,39.47,39.48,39.41,39.44,2011195.0,36.6125,36.6218,36.5569,36.5847,2011195.0
2022-06-23 13:00:00,39.44,39.44,39.36,39.42,509363.0,36.5847,36.5847,36.5105,36.5661,509363.0
2022-06-23 13:10:00,39.43,39.48,39.41,39.47,474334.0,36.5754,36.6218,36.5569,36.6125,474334.0
2022-06-23 13:20:00,39.47,39.48,39.41,39.43,1732184.0,36.6125,36.6218,36.5569,36.5754,1732184.0
2022-06-23 13:30:00,39.43,39.46,39.39,39.41,457058.0,36.5754,36.6032,36.5383,36.5569,457058.0
2022-06-23 13:40:00,39.42,39.45,39.38,39.45,450157.0,36.5661,36.594,36.529,36.594,450157.0
2022-06-23 13:50:00,39.44,39.48,39.44,39.48,321599.0,36.5847,36.6218,36.5847,36.6218,321599.0
2022-06-23 14:00:00,39.48,39.5,39.46,39.48,1025338.0,36.6218,36.6403,36.6032,36.6218,1025338.0
2022-06-23 14:10:00,39.48,39.51,39.45,39.48,144437.0,36.6218,36.6496,36.594,36.6218,144437.0
2022-06-23 14:20:00,39.48,39.54,39.45,39.53,179968.0,36.6218,36.6774,36.594,36.6682,179968.0
2022-06-23 14:30:00,39.53,39.6,39.52,39.58,735432.0,36.6682,36.7331,36.6589,36.7145,735432.0
2022-06-23 14:40:00,39.58,39.58,39.53,39.56,1060088.0,36.7145,36.7145,36.6682,36.696,1060088.0
2022-06-23 14:50:00,39.56,39.58,39.54,39.58,246728.0,36.696,36.7145,36.6774,36.7145,246728.0
2022-06-23 15:00:00,39.58,39.61,39.54,39.58,504610.0,36.7145,36.7424,36.6774,36.7145,504610.0
2022-06-23 15:10:00,39.59,39.6,39.56,39.59,445516.0,36.7238,36.7331,36.696,36.7238,445516.0
2022-06-23 15:20:00,39.59,39.64,39.58,39.62,485392.0,36.7238,36.7702,36.7145,36.7517,485392.0
2022-06-23 15:30:00,39.62,39.71,39.62,39.69,1122237.0,36.7517,36.8351,36.7517,36.8166,1122237.0
2022-06-23 15:40:00,39.69,39.76,39.68,39.76,1918451.0,36.8166,36.8815,36.8073,36.8815,1918451.0
2022-06-23 15:50:00,39.76,39.77,39.69,39.73,1966904.0,36.8815,36.8908,36.8166,36.8537,1966904.0
2022-06-24 09:30:00,40.17,40.22,40.1,40.18,1385145.0,37.2618,37.3082,37.1969,37.2711,1385145.0
2022-06-24 09:40:00,40.17,40.34,40.15,40.34,1668310.0,37.2618,37.4195,37.2433,37.4195,1668310.0
2022-06-24 09:50:00,40.33,40.37,40.31,40.34,938212.0,37.4103,37.4474,37.3917,37.4195,938212.0
2022-06-24 10:00:00,40.34,40.52,40.34,40.5,3469975.0,37.4195,37.5865,37.4195,37.5679,3469975.0
2022-06-24 10:10:00,40.49,40.54,40.45,40.48,1697811.0,37.5587,37.605,37.5216,37.5494,1697811.0
2022-06-24 10:20:00,40.48,40.55,40.48,40.51,2666080.0,37.5494,37.6143,37.5494,37.5772,2666080.0
2022-06-24 10:30:00,40.52,40.54,40.42,40.45,1421218.0,37.5865,37.605,37.4937,37.5216,1421218.0
2022-06-24 10:40:00,40.45,40.46,40.38,40.42,946669.0,37.5216,37.5308,37.4566,37.4937,946669.0
2022-06-24 10:50:00,40.42,40.46,40.41,40.44,959861.0,37.4937,37.5308,37.4845,37.5123,959861.0
2022-06-24 11:00:00,40.44,40.51,40.43,40.47,509512.0,37.5123,37.5772,37.503,37.5401,509512.0
2022-06-24 11:10:00,40.47,40.48,40.38,40.38,464883.0,37.5401,37.5494,37.4566,37.4566,464883.0
2022-06-24 11:20:00,40.38,40.48,40.38,40.48,762922.0,37.4566,37.5494,37.4566,37.5494,762922.0
2022-06-24 11:30:00,40.48,40.49,40.44,40.48,421261.0,37.5494,37.5587,37.5123,37.5494,421261.0
2022-06-24 11:40:00,40.48,40.49,40.45,40.46,622080.0,37.5494,37.5587,37.5216,37.5308,622080.0
2022-06-24 11:50:00,40.46,40.49,40.44,40.48,982098.0,37.5308,37.5587,37.5123,37.5494,982098.0
2022-06-24 12:00:00,40.48,40.51,40.47,40.49,929239.0,37.5494,37.5772,37.5401,37.5587,929239.0
2022-06-24 12:10:00,40.48,40.52,40.48,40.51,328275.0,37.5494,37.5865,37.5494,37.5772,328275.0
2022-06-24 12:20:00,40.51,40.51,40.47,40.49,288421.0,37.5772,37.5772,37.5401,37.5587,288421.0
2022-06-24 12:30:00,40.49,40.5,40.47,40.49,430056.0,37.5587,37.5679,37.5401,37.5587,430056.0
2022-06-24 12:40:00,40.5,40.51,40.48,40.5,621097.0,37.5679,37.5772,37.5494,37.5679,621097.0
2022-06-24 12:50:00,40.5,40.53,40.49,40.52,233977.0,37.5679,37.5958,37.5587,37.5865,233977.0
2022-06-24 13:00:00,40.52,40.52,40.47,40.48,1480255.0,37.5865,37.5865,37.5401,37.5494,1480255.0
2022-06-24 13:10:00,40.48,40.51,40.47,40.48,174502.0,37.5494,37.5772,37.5401,37.5494,174502.0
2022-06-24 13:20:00,40.48,40.5,40.46,40.49,723490.0,37.5494,37.5679,37.5308,37.5587,723490.0
2022-06-24 13:30:00,40.48,40.49,40.46,40.48,296575.0,37.5494,37.5587,37.5308,37.5494,296575.0
2022-06-24 13:40:00,40.48,40.49,40.46,40.46,301973.0,37.5494,37.5587,37.5308,37.5308,301973.0
2022-06-24 13:50:00,40.47,40.49,40.45,40.48,1260355.0,37.5401,37.5587,37.5216,37.5494,1260355.0
2022-06-24 14:00:00,40.48,40.52,40.48,40.51,612667.0,37.5494,37.5865,37.5494,37.5772,612667.0
2022-06-24 14:10:00,40.51,40.54,40.5,40.53,437775.0,37.5772,37.605,37.5679,37.5958,437775.0
2022-06-24 14:20:00,40.53,40.55,40.52,40.55,294396.0,37.5958,37.6143,37.5865,37.6143,294396.0
2022-06-24 14:30:00,40.55,40.55,40.52,40.52,275535.0,37.6143,37.6143,37.5865,37.5865,275535.0
2022-06-24 14:40:00,40.52,40.56,40.52,40.56,133078.0,37.5865,37.6236,37.5865,37.6236,133078.0
2022-06-24 14:50:00,40.56,40.58,40.54,40.58,122628.0,37.6236,37.6422,37.605,37.6422,122628.0
2022-06-24 15:00:00,40.58,40.58,40.55,40.56,224070.0,37.6422,37.6422,37.6143,37.6236,224070.0
2022-06-24 15:10:00,40.56,40.57,40.54,40.56,1009832.0,37.6236,37.6329,37.605,37.6236,1009832.0
2022-06-24 15:20:00,40.55,40.58,40.55,40.58,356794.0,37.6143,37.6422,37.6143,37.6422,356794.0
2022-06-24 15:30:00,40.58,40.58,40.53,40.55,344460.0,37.6422,37.6422,37.5958,37.6143,344460.0
2022-06-24 15:40:00,40.55,40.58,40.53,40.57,1035986.0,37.6143,37.6422,37.5958,37.6329,1035986.0
2022-06-24 15:50:00,40.57,40.68,40.57,40.67,6215734.0,37.6329,37.7349,37.6329,37.7256,6215734.0
2022-06-27 09:30:00,40.91,40.94,40.8,40.88,1998590.0,37.9483,37.9761,37.8462,37.9204,1998590.0
2022-06-27 09:40:00,40.88,40.88,40.71,40.73,695303.0,37.9204,37.9204,37.7627,37.7813,695303.0
2022-06-27 09:50:00,40.73,40.84,40.71,40.8,590149.0,37.7813,37.8833,37.7627,37.8462,590149.0
2022-06-27 10:00:00,40.8,40.9,40.78,40.82,998963.0,37.8462,37.939,37.8277,37.8648,998963.0
2022-06-27 10:10:00,40.82,40.83,40.72,40.77,630123.0,37.8648,37.8741,37.772,37.8184,630123.0
2022-06-27 10:20:00,40.77,40.8,40.66,40.69,683261.0,37.8184,37.8462,37.7164,37.7442,683261.0
2022-06-27 10:30:00,40.68,40.77,40.68,40.76,659011.0,37.7349,37.8184,37.7349,37.8091,659011.0
2022-06-27 10:40:00,40.76,40.85,40.73,40.83,690358.0,37.8091,37.8926,37.7813,37.8741,690358.0
2022-06-27 10:50:00,40.83,40.86,40.82,40.84,506429.0,37.8741,37.9019,37.8648,37.8833,506429.0
2022-06-27 11:00:00,40.84,40.86,40.78,40.79,499539.0,37.8833,37.9019,37.8277,37.8369,499539.0
2022-06-27 11:10:00,40.8,40.85,40.78,40.82,564766.0,37.8462,37.8926,37.8277,37.8648,564766.0
2022-06-27 11:20:00,40.82,40.88,40.79,40.87,459081.0,37.8648,37.9204,37.8369,37.9112,459081.0
2022-06-27 11:30:00,40.87,40.87,40.79,40.8,710274.0,37.9112,37.9112,37.8369,37.8462,710274.0
2022-06-27 11:40:00,40.8,40.85,40.79,40.8,351903.0,37.8462,37.8926,37.8369,37.8462,351903.0
2022-06-27 11:50:00,40.8,40.81,40.74,40.77,425595.0,37.8462,37.8555,37.7906,37.8184,425595.0
2022-06-27 12:00:00,40.77,40.78,40.7,40.74,567776.0,37.8184,37.8277,37.7535,37.7906,567776.0
2022-06-27 12:10:00,40.73,40.76,40.71,40.76,375598.0,37.7813,37.8091,37.7627,37.8091,375598.0
2022-06-27 12:20:00,40.76,40.77,40.69,40.71,469556.0,37.8091,37.8184,37.7442,37.7627,469556.0
2022-06-27 12:30:00,40.71,40.72,40.66,40.72,386124.0,37.7627,37.772,37.7164,37.772,386124.0
2022-06-27 12:40:00,40.72,40.76,40.71,40.75,283395.0,37.772,37.8091,37.7627,37.7998,283395.0
2022-06-27 12:50:00,40.75,40.76,40.72,40.75,221626.0,37.7998,37.8091,37.772,37.7998,221626.0
2022-06-27 13:00:00,40.75,40.75,40.65,40.69,457857.0,37.7998,37.7998,37.7071,37.7442,457857.0
2022-06-27 13:10:00,40.7,40.73,40.68,40.71,293065.0,37.7535,37.7813,37.7349,37.7627,293065.0
2022-06-27 13:20:00,40.72,40.72,40.69,40.7,127499.0,37.772,37.772,37.7442,37.7535,127499.0
2022-06-27 13:30:00,40.7,40.7,40.66,40.68,254769.0,37.7535,37.7535,37.7164,37.7349,254769.0
2022-06-27 13:40:00,40.68,40.69,40.63,40.66,278821.0,37.7349,37.7442,37.6885,37.7164,278821.0
2022-06-27 13:50:00,40.67,40.7,40.66,40.67,1003595.0,37.7256,37.7535,37.7164,37.7256,1003595.0
2022-06-27 14:00:00,40.67,40.69,40.65,40.67,752573.0,37.7256,37.7442,37.7071,37.7256,752573.0
2022-06-27 14:10:00,40.67,40.73,40.67,40.72,500166.0,37.7256,37.7813,37.7256,37.772,500166.0
2022-06-27 14:20:00,40.73,40.73,40.68,40.69,180728.0,37.7813,37.7813,37.7349,37.7442,180728.0
2022-06-27 14:30:00,40.7,40.73,40.68,40.73,356138.0,37.7535,37.7813,37.7349,37.7813,356138.0
2022-06-27 14:40:00,40.73,40.74,40.69,40.73,216855.0,37.7813,37.7906,37.7442,37.7813,216855.0
2022-06-27 14:50:00,40.73,40.74,40.7,40.72,161186.0,37.7813,37.7906,37.7535,37.772,161186.0
2022-06-27 15:00:00,40.71,40.73,40.64,40.68,1193467.0,37.7627,37.7813,37.6978,37.7349,1193467.0
2022-06-27 15:10:00,40.68,40.73,40.67,40.73,393275.0,37.7349,37.7813,37.7256,37.7813,393275.0
2022-06-27 15:20:00,40.73,40.73,40.68,40.7,315462.0,37.7813,37.7813,37.7349,37.7535,315462.0
2022-06-27 15:30:00,40.71,40.71,40.63,40.66,387762.0,37.7627,37.7627,37.6885,37.7164,387762.0
2022-06-27 15:40:00,40.66,40.73,40.64,40.7,602025.0,37.7164,37.7813,37.6978,37.7535,602025.0
2022-06-27 15:50:00,40.69,40.7,40.63,40.69,2191413.0,37.7442,37.7535,37.6885,37.7442,2191413.0
2022-06-28 09:30:00,41.02,41.07,40.94,41.06,1470830.0,38.0503,38.0967,37.9761,38.0874,1470830.0
2022-06-28 09:40:00,41.06,41.1,41.03,41.09,1178245.0,38.0874,38.1245,38.0596,38.1152,1178245.0
2022-06-28 09:50:00,41.09,41.15,41.06,41.15,885756.0,38.1152,38.1709,38.0874,38.1709,885756.0
2022-06-28 10:00:00,41.14,41.19,41.0,41.05,1595691.0,38.1616,38.208,38.0317,38.0781,1595691.0
2022-06-28 10:10:00,41.04,41.1,41.03,41.05,669654.0,38.0688,38.1245,38.0596,38.0781,669654.0
2022-06-28 10:20:00,41.04,41.06,40.98,40.98,1158050.0,38.0688,38.0874,38.0132,38.0132,1158050.0
2022-06-28 10:30:00,40.98,40.99,40.89,40.93,1170363.0,38.0132,38.0225,37.9297,37.9668,1170363.0
2022-06-28 10:40:00,40.93,40.93,40.84,40.87,895044.0,37.9668,37.9668,37.8833,37.9112,895044.0
2022-06-28 10:50:00,40.87,40.93,40.85,40.93,549893.0,37.9112,37.9668,37.8926,37.9668,549893.0
2022-06-28 11:00:00,40.93,40.94,40.87,40.89,862693.0,37.9668,37.9761,37.9112,37.9297,862693.0
2022-06-28 11:10:00,40.89,40.91,40.81,40.81,464573.0,37.9297,37.9483,37.8555,37.8555,464573.0
2022-06-28 11:20:00,40.81,40.82,40.68,40.7,716476.0,37.8555,37.8648,37.7349,37.7535,716476.0
2022-06-28 11:30:00,40.7,40.74,40.66,40.66,546228.0,37.7535,37.7906,37.7164,37.7164,546228.0
2022-06-28 11:40:00,40.67,40.68,40.61,40.63,643094.0,37.7256,37.7349,37.67,37.6885,643094.0
2022-06-28 11:50:00,40.62,40.62,40.56,40.58,1012651.0,37.6793,37.6793,37.6236,37.6422,1012651.0
2022-06-28 12:00:00,40.58,40.6,40.53,40.59,694562.0,37.6422,37.6607,37.5958,37.6514,694562.0
2022-06-28 12:10:00,40.59,40.63,40.53,40.59,331470.0,37.6514,37.6885,37.5958,37.6514,331470.0
2022-06-28 12:20:00,40.59,40.64,40.58,40.64,393700.0,37.6514,37.6978,37.6422,37.6978,393700.0
2022-06-28 12:30:00,40.64,40.64,40.57,40.61,377609.0,37.6978,37.6978,37.6329,37.67,377609.0
2022-06-28 12:40:00,40.61,40.64,40.61,40.61,199665.0,37.67,37.6978,37.67,37.67,199665.0
2022-06-28 12:50:00,40.61,40.63,40.59,40.6,277308.0,37.67,37.6885,37.6514,37.6607,277308.0
2022-06-28 13:00:00,40.6,40.6,40.49,40.5,833500.0,37.6607,37.6607,37.5587,37.5679,833500.0
2022-06-28 13:10:00,40.5,40.53,40.49,40.51,383277.0,37.5679,37.5958,37.5587,37.5772,383277.0
2022-06-28 13:20:00,40.5,40.55,40.47,40.54,363495.0,37.5679,37.6143,37.5401,37.605,363495.0
2022-06-28 13:30:00,40.54,40.57,40.48,40.51,420880.0,37.605,37.6329,37.5494,37.5772,420880.0
2022-06-28 13:40:00,40.5,40.56,40.49,40.56,560372.0,37.5679,37.6236,37.5587,37.6236,560372.0
2022-06-28 13:50:00,40.55,40.58,40.54,40.57,299482.0,37.6143,37.6422,37.605,37.6329,299482.0
2022-06-28 14:00:00,40.56,40.61,40.52,40.53,565121.0,37.6236,37.67,37.5865,37.5958,565121.0
2022-06-28 14:10:00,40.53,40.54,40.48,40.48,240753.0,37.5958,37.605,37.5494,37.5494,240753.0
2022-06-28 14:20:00,40.48,40.52,40.48,40.51,257341.0,37.5494,37.5865,37.5494,37.5772,257341.0
2022-06-28 14:30:00,40.51,40.52,40.42,40.43,864499.0,37.5772,37.5865,37.4937,37.503,864499.0
2022-06-28 14:40:00,40.43,40.52,40.43,40.52,237088.0,37.503,37.5865,37.503,37.5865,237088.0
2022-06-28 14:50:00,40.51,40.52,40.47,40.48,744312.0,37.5772,37.5865,37.5401,37.5494,744312.0
2022-06-28 15:00:00,40.48,40.5,40.41,40.44,1026672.0,37.5494,37.5679,37.4845,37.5123,1026672.0
2022-06-28 15:10:00,40.44,40.49,40.42,40.48,705019.0,37.5123,37.5587,37.4937,37.5494,705019.0
2022-06-28 15:20:00,40.48,40.53,40.46,40.52,584077.0,37.5494,37.5958,37.5308,37.5865,584077.0
2022-06-28 15:30:00,40.52,40.54,40.5,40.52,365617.0,37.5865,37.605,37.5679,37.5865,365617.0
2022-06-28 15:40:00,40.52,40.54,40.45,40.47,492341.0,37.5865,37.605,37.5216,37.5401,492341.0
2022-06-28 15:50:00,40.47,40.49,40.43,40.47,2549731.0,37.5401,37.5587,37.503,37.5401,2549731.0
2022-06-29 09:30:00,40.36,40.44,40.27,40.3,2089185.0,37.4381,37.5123,37.3546,37.3824,2089185.0
2022-06-29 09:40:00,40.3,40.31,40.18,40.22,1147537.0,37.3824,37.3917,37.2711,37.3082,1147537.0
2022-06-29 09:50:00,40.22,40.39,40.2,40.31,637594.0,37.3082,37.4659,37.2897,37.3917,637594.0
2022-06-29 10:00:00,40.31,40.41,40.27,40.37,707787.0,37.3917,37.4845,37.3546,37.4474,707787.0
2022-06-29 10:10:00,40.37,40.45,40.27,40.29,543443.0,37.4474,37.5216,37.3546,37.3731,543443.0
2022-06-29 10:20:00,40.29,40.36,40.26,40.29,537148.0,37.3731,37.4381,37.3453,37.3731,537148.0
2022-06-29 10:30:00,40.3,40.34,40.21,40.27,767425.0,37.3824,37.4195,37.2989,37.3546,767425.0
2022-06-29 10:40:00,40.27,40.37,40.26,40.33,405732.0,37.3546,37.4474,37.3453,37.4103,405732.0
2022-06-29 10:50:00,40.33,40.37,40.26,40.29,615619.0,37.4103,37.4474,37.3453,37.3731,615619.0
2022-06-29 11:00:00,40.29,40.3,40.21,40.25,727000.0,37.3731,37.3824,37.2989,37.336,727000.0
2022-06-29 11:10:00,40.26,40.26,40.19,40.2,446851.0,37.3453,37.3453,37.2804,37.2897,446851.0
2022-06-29 11:20:00,40.2,40.22,40.15,40.2,466406.0,37.2897,37.3082,37.2433,37.2897,466406.0
2022-06-29 11:30:00,40.21,40.3,40.16,40.29,1473989.0,37.2989,37.3824,37.2526,37.3731,1473989.0
2022-06-29 11:40:00,40.28,40.32,40.26,40.29,546659.0,37.3639,37.401,37.3453,37.3731,546659.0
2022-06-29 11:50:00,40.28,40.35,40.27,40.34,130183.0,37.3639,37.4288,37.3546,37.4195,130183.0
2022-06-29 12:00:00,40.33,40.34,40.25,40.26,464389.0,37.4103,37.4195,37.336,37.3453,464389.0
2022-06-29 12:10:00,40.26,40.27,40.23,40.26,219870.0,37.3453,37.3546,37.3175,37.3453,219870.0
2022-06-29 12:20:00,40.27,40.28,40.18,40.19,345543.0,37.3546,37.3639,37.2711,37.2804,345543.0
2022-06-29 12:30:00,40.18,40.26,40.18,40.25,512771.0,37.2711,37.3453,37.2711,37.336,512771.0
2022-06-29 12:40:00,40.25,40.28,40.22,40.23,300123.0,37.336,37.3639,37.3082,37.3175,300123.0
2022-06-29 12:50:00,40.23,40.26,40.21,40.25,513133.0,37.3175,37.3453,37.2989,37.336,513133.0
2022-06-29 13:00:00,40.25,40.3,40.24,40.3,329862.0,37.336,37.3824,37.3268,37.3824,329862.0
2022-06-29 13:10:00,40.3,40.31,40.21,40.22,289587.0,37.3824,37.3917,37.2989,37.3082,289587.0
2022-06-29 13:20:00,40.23,40.27,40.2,40.26,636672.0,37.3175,37.3546,37.2897,37.3453,636672.0
2022-06-29 13:30:00,40.27,40.28,40.23,40.28,774501.0,37.3546,37.3639,37.3175,37.3639,774501.0
2022-06-29 13:40:00,40.28,40.3,40.27,40.27,262393.0,37.3639,37.3824,37.3546,37.3546,262393.0
2022-06-29 13:50:00,40.27,40.33,40.27,40.33,223966.0,37.3546,37.4103,37.3546,37.4103,223966.0
2022-06-29 14:00:00,40.32,40.39,40.32,40.37,249027.0,37.401,37.4659,37.401,37.4474,249027.0
2022-06-29 14:10:00,40.36,40.37,40.34,40.34,277889.0,37.4381,37.4474,37.4195,37.4195,277889.0
2022-06-29 14:20:00,40.34,40.35,40.31,40.34,212852.0,37.4195,37.4288,37.3917,37.4195,212852.0
2022-06-29 14:30:00,40.34,40.34,40.29,40.29,893703.0,37.4195,37.4195,37.3731,37.3731,893703.0
2022-06-29 14:40:00,40.29,40.3,40.25,40.27,426537.0,37.3731,37.3824,37.336,37.3546,426537.0
2022-06-29 14:50:00,40.26,40.29,40.25,40.27,172932.0,37.3453,37.3731,37.336,37.3546,172932.0
2022-06-29 15:00:00,40.27,40.29,40.22,40.29,516701.0,37.3546,37.3731,37.3082,37.3731,516701.0
2022-06-29 15:10:00,40.28,40.32,40.27,40.29,310980.0,37.3639,37.401,37.3546,37.3731,310980.0
2022-06-29 15:20:00,40.29,40.33,40.29,40.33,262950.0,37.3731,37.4103,37.3731,37.4103,262950.0
2022-06-29 15:30:00,40.33,40.33,40.25,40.27,315839.0,37.4103,37.4103,37.336,37.3546,315839.0
2022-06-29 15:40:00,40.28,40.29,40.24,40.25,365855.0,37.3639,37.3731,37.3268,37.336,365855.0
2022-06-29 15:50:00,40.26,40.31,40.24,40.31,3325376.0,37.3453,37.3917,37.3268,37.3917,3325376.0
2022-06-30 09:30:00,39.75,39.78,39.61,39.62,2659139.0,36.8722,36.9001,36.7424,36.7517,2659139.0
2022-06-30 09:40:00,39.62,39.7,39.6,39.66,2195215.0,36.7517,36.8259,36.7331,36.7888,2195215.0
2022-06-30 09:50:00,39.65,39.67,39.52,39.55,930203.0,36.7795,36.798,36.6589,36.6867,930203.0
2022-06-30 10:00:00,39.55,39.59,39.5,39.57,2241536.0,36.6867,36.7238,36.6403,36.7053,2241536.0
2022-06-30 10:10:00,39.57,39.67,39.56,39.64,1529808.0,36.7053,36.798,36.696,36.7702,1529808.0
2022-06-30 10:20:00,39.63,39.64,39.57,39.58,728844.0,36.7609,36.7702,36.7053,36.7145,728844.0
2022-06-30 10:30:00,39.58,39.68,39.56,39.62,1454252.0,36.7145,36.8073,36.696,36.7517,1454252.0
2022-06-30 10:40:00,39.62,39.62,39.54,39.57,1020722.0,36.7517,36.7517,36.6774,36.7053,1020722.0
2022-06-30 10:50:00,39.56,39.73,39.56,39.7,1164168.0,36.696,36.8537,36.696,36.8259,1164168.0
2022-06-30 11:00:00,39.7,39.75,39.63,39.74,1613025.0,36.8259,36.8722,36.7609,36.863,1613025.0
2022-06-30 11:10:00,39.74,39.8,39.7,39.79,641783.0,36.863,36.9186,36.8259,36.9093,641783.0
2022-06-30 11:20:00,39.79,39.9,39.78,39.86,1020471.0,36.9093,37.0114,36.9001,36.9743,1020471.0
2022-06-30 11:30:00,39.86,39.9,39.82,39.9,948257.0,36.9743,37.0114,36.9372,37.0114,948257.0
2022-06-30 11:40:00,39.89,39.99,39.88,39.97,1036079.0,37.0021,37.0949,36.9928,37.0763,1036079.0
2022-06-30 11:50:00,39.97,40.02,39.94,40.01,708481.0,37.0763,37.1227,37.0485,37.1134,708481.0
2022-06-30 12:00:00,40.0,40.02,39.92,39.93,646407.0,37.1041,37.1227,37.0299,37.0392,646407.0
2022-06-30 12:10:00,39.93,40.0,39.91,39.99,711633.0,37.0392,37.1041,37.0207,37.0949,711633.0
2022-06-30 12:20:00,39.99,40.11,39.98,40.11,846671.0,37.0949,37.2062,37.0856,37.2062,846671.0
2022-06-30 12:30:00,40.11,40.16,40.08,40.09,672666.0,37.2062,37.2526,37.1784,37.1876,672666.0
2022-06-30 12:40:00,40.1,40.13,40.08,40.1,520755.0,37.1969,37.2247,37.1784,37.1969,520755.0
2022-06-30 12:50:00,40.1,40.15,40.08,40.11,867047.0,37.1969,37.2433,37.1784,37.2062,867047.0
2022-06-30 13:00:00,40.11,40.16,40.08,40.09,394979.0,37.2062,37.2526,37.1784,37.1876,394979.0
2022-06-30 13:10:00,40.09,40.09,40.01,40.05,803046.0,37.1876,37.1876,37.1134,37.1505,803046.0
2022-06-30 13:20:00,40.06,40.12,40.04,40.12,757334.0,37.1598,37.2155,37.1412,37.2155,757334.0
2022-06-30 13:30:00,40.11,40.15,40.1,40.13,462342.0,37.2062,37.2433,37.1969,37.2247,462342.0
2022-06-30 13:40:00,40.13,40.16,40.08,40.15,773964.0,37.2247,37.2526,37.1784,37.2433,773964.0
2022-06-30 13:50:00,40.15,40.19,40.12,40.15,652195.0,37.2433,37.2804,37.2155,37.2433,652195.0
2022-06-30 14:00:00,40.16,40.16,40.09,40.09,930964.0,37.2526,37.2526,37.1876,37.1876,930964.0
2022-06-30 14:10:00,40.1,40.15,40.09,40.15,820023.0,37.1969,37.2433,37.1876,37.2433,820023.0
2022-06-30 14:20:00,40.15,40.15,40.04,40.1,835439.0,37.2433,37.2433,37.1412,37.1969,835439.0
2022-06-30 14:30:00,40.1,40.12,40.08,40.09,434212.0,37.1969,37.2155,37.1784,37.1876,434212.0
2022-06-30 14:40:00,40.08,40.09,40.0,40.05,700249.0,37.1784,37.1876,37.1041,37.1505,700249.0
2022-06-30 14:50:00,40.04,40.05,39.99,40.02,545602.0,37.1412,37.1505,37.0949,37.1227,545602.0
2022-06-30 15:00:00,40.02,40.07,39.95,39.95,1501074.0,37.1227,37.1691,37.0578,37.0578,1501074.0
2022-06-30 15:10:00,39.95,39.98,39.92,39.95,883826.0,37.0578,37.0856,37.0299,37.0578,883826.0
2022-06-30 15:20:00,39.95,40.06,39.95,40.04,1104796.0,37.0578,37.1598,37.0578,37.1412,1104796.0
2022-06-30 15:30:00,40.04,40.11,40.03,40.06,1212685.0,37.1412,37.2062,37.132,37.1598,1212685.0
2022-06-30 15:40:00,40.06,40.11,40.0,40.07,1975413.0,37.1598,37.2062,37.1041,37.1691,1975413.0
2022-06-30 15:50:00,40.06,40.13,40.0,40.13,6933326.0,37.1598,37.2247,37.1041,37.2247,6933326.0
2022-07-01 09:30:00,39.62,39.74,39.58,39.64,1866089.0,36.7517,36.863,36.7145,36.7702,1866089.0
2022-07-01 09:40:00,39.64,39.84,39.64,39.79,1141430.0,36.7702,36.9557,36.7702,36.9093,1141430.0
2022-07-01 09:50:00,39.8,39.82,39.69,39.72,867133.0,36.9186,36.9372,36.8166,36.8444,867133.0
2022-07-01 10:00:00,39.72,39.81,39.61,39.72,2425361.0,36.8444,36.9279,36.7424,36.8444,2425361.0
2022-07-01 10:10:00,39.72,39.75,39.58,39.6,1637266.0,36.8444,36.8722,36.7145,36.7331,1637266.0
2022-07-01 10:20:00,39.6,39.62,39.49,39.5,1099182.0,36.7331,36.7517,36.6311,36.6403,1099182.0
2022-07-01 10:30:00,39.5,39.51,39.4,39.4,1356802.0,36.6403,36.6496,36.5476,36.5476,1356802.0
2022-07-01 10:40:00,39.41,39.53,39.37,39.51,998294.0,36.5569,36.6682,36.5198,36.6496,998294.0
2022-07-01 10:50:00,39.51,39.59,39.45,39.54,1750116.0,36.6496,36.7238,36.594,36.6774,1750116.0
2022-07-01 11:00:00,39.54,39.65,39.51,39.63,1384230.0,36.6774,36.7795,36.6496,36.7609,1384230.0
2022-07-01 11:10:00,39.63,39.7,39.61,39.67,1485384.0,36.7609,36.8259,36.7424,36.798,1485384.0
2022-07-01 11:20:00,39.67,39.7,39.62,39.65,903609.0,36.798,36.8259,36.7517,36.7795,903609.0
2022-07-01 11:30:00,39.64,39.7,39.64,39.66,661969.0,36.7702,36.8259,36.7702,36.7888,661969.0
2022-07-01 11:40:00,39.66,39.7,39.63,39.65,458762.0,36.7888,36.8259,36.7609,36.7795,458762.0
2022-07-01 11:50:00,39.65,39.65,39.55,39.58,719998.0,36.7795,36.7795,36.6867,36.7145,719998.0
2022-07-01 12:00:00,39.58,39.58,39.51,39.53,1716177.0,36.7145,36.7145,36.6496,36.6682,1716177.0
2022-07-01 12:10:00,39.53,39.59,39.5,39.57,550150.0,36.6682,36.7238,36.6403,36.7053,550150.0
2022-07-01 12:20:00,39.57,39.6,39.56,39.6,783757.0,36.7053,36.7331,36.696,36.7331,783757.0
2022-07-01 12:30:00,39.6,39.63,39.56,39.56,349644.0,36.7331,36.7609,36.696,36.696,349644.0
2022-07-01 12:40:00,39.56,39.6,39.55,39.59,724245.0,36.696,36.7331,36.6867,36.7238,724245.0
2022-07-01 12:50:00,39.59,39.62,39.52,39.52,640583.0,36.7238,36.7517,36.6589,36.6589,640583.0
2022-07-01 13:00:00,39.52,39.55,39.51,39.55,316014.0,36.6589,36.6867,36.6496,36.6867,316014.0
2022-07-01 13:10:00,39.54,39.62,39.54,39.59,401833.0,36.6774,36.7517,36.6774,36.7238,401833.0
2022-07-01 13:20:00,39.59,39.62,39.57,39.62,313612.0,36.7238,36.7517,36.7053,36.7517,313612.0
2022-07-01 13:30:00,39.62,39.67,39.61,39.65,895257.0,36.7517,36.798,36.7424,36.7795,895257.0
2022-07-01 13:40:00,39.65,39.69,39.64,39.69,230666.0,36.7795,36.8166,36.7702,36.8166,230666.0
2022-07-01 13:50:00,39.69,39.69,39.66,39.69,283659.0,36.8166,36.8166,36.7888,36.8166,283659.0
2022-07-01 14:00:00,39.69,39.7,39.64,39.67,541120.0,36.8166,36.8259,36.7702,36.798,541120.0
2022-07-01 14:10:00,39.67,39.72,39.64,39.71,1008858.0,36.798,36.8444,36.7702,36.8351,1008858.0
2022-07-01 14:20:00,39.71,39.77,39.7,39.74,444069.0,36.8351,36.8908,36.8259,36.863,444069.0
2022-07-01 14:30:00,39.74,39.78,39.74,39.77,332949.0,36.863,36.9001,36.863,36.8908,332949.0
2022-07-01 14:40:00,39.77,39.82,39.76,39.81,494987.0,36.8908,36.9372,36.8815,36.9279,494987.0
2022-07-01 14:50:00,39.8,39.81,39.74,39.8,393437.0,36.9186,36.9279,36.863,36.9186,393437.0
2022-07-01 15:00:00,39.8,39.81,39.72,39.78,663578.0,36.9186,36.9279,36.8444,36.9001,663578.0
2022-07-01 15:10:00,39.77,39.8,39.74,39.75,562275.0,36.8908,36.9186,36.863,36.8722,562275.0
2022-07-01 15:20:00,39.75,39.78,39.71,39.76,902388.0,36.8722,36.9001,36.8351,36.8815,902388.0
2022-07-01 15:30:00,39.76,39.83,39.75,39.83,1122217.0,36.8815,36.9464,36.8722,36.9464,1122217.0
2022-07-01 15:40:00,39.83,39.84,39.79,39.82,860854.0,36.9464,36.9557,36.9093,36.9372,860854.0
2022-07-01 15:50:00,39.81,39.86,39.75,39.86,3382807.0,36.9279,36.9743,36.8722,36.9743,3382807.0
2022-07-05 09:30:00,39.03,39.07,38.87,38.88,3712621.0,36.2044,36.2415,36.0559,36.0652,3712621.0
2022-07-05 09:40:00,38.87,39.05,38.87,39.02,3677425.0,36.0559,36.2229,36.0559,36.1951,3677425.0
2022-07-05 09:50:00,39.03,39.05,38.9,38.97,929436.0,36.2044,36.2229,36.0838,36.1487,929436.0
2022-07-05 10:00:00,38.96,39.0,38.88,38.94,1411892.0,36.1394,36.1765,36.0652,36.1209,1411892.0
2022-07-05 10:10:00,38.93,39.04,38.92,38.98,5851408.0,36.1116,36.2136,36.1023,36.158,5851408.0
2022-07-05 10:20:00,38.98,39.02,38.95,38.99,753654.0,36.158,36.1951,36.1302,36.1673,753654.0
2022-07-05 10:30:00,38.98,39.14,38.96,39.12,929144.0,36.158,36.3064,36.1394,36.2879,929144.0
2022-07-05 10:40:00,39.12,39.15,39.01,39.05,932479.0,36.2879,36.3157,36.1858,36.2229,932479.0
2022-07-05 10:50:00,39.05,39.08,39.02,39.05,445381.0,36.2229,36.2507,36.1951,36.2229,445381.0
2022-07-05 11:00:00,39.05,39.06,38.97,39.03,820264.0,36.2229,36.2322,36.1487,36.2044,820264.0
2022-07-05 11:10:00,39.03,39.03,38.95,38.99,577956.0,36.2044,36.2044,36.1302,36.1673,577956.0
2022-07-05 11:20:00,38.99,39.03,38.93,38.94,1082698.0,36.1673,36.2044,36.1116,36.1209,1082698.0
2022-07-05 11:30:00,38.94,38.99,38.92,38.95,1141099.0,36.1209,36.1673,36.1023,36.1302,1141099.0
2022-07-05 11:40:00,38.95,39.11,38.94,39.09,886293.0,36.1302,36.2786,36.1209,36.26,886293.0
2022-07-05 11:50:00,39.09,39.13,39.08,39.1,447130.0,36.26,36.2971,36.2507,36.2693,447130.0
2022-07-05 12:00:00,39.1,39.12,39.04,39.09,257704.0,36.2693,36.2879,36.2136,36.26,257704.0
2022-07-05 12:10:00,39.09,39.11,39.02,39.07,527085.0,36.26,36.2786,36.1951,36.2415,527085.0
2022-07-05 12:20:00,39.07,39.14,39.05,39.11,332622.0,36.2415,36.3064,36.2229,36.2786,332622.0
2022-07-05 12:30:00,39.11,39.13,39.1,39.11,574452.0,36.2786,36.2971,36.2693,36.2786,574452.0
2022-07-05 12:40:00,39.11,39.12,39.0,39.01,742092.0,36.2786,36.2879,36.1765,36.1858,742092.0
2022-07-05 12:50:00,39.01,39.04,38.99,39.02,661467.0,36.1858,36.2136,36.1673,36.1951,661467.0
2022-07-05 13:00:00,39.02,39.08,39.01,39.05,990696.0,36.1951,36.2507,36.1858,36.2229,990696.0
2022-07-05 13:10:00,39.05,39.14,39.05,39.14,360181.0,36.2229,36.3064,36.2229,36.3064,360181.0
2022-07-05 13:20:00,39.14,39.17,39.11,39.13,837393.0,36.3064,36.3342,36.2786,36.2971,837393.0
2022-07-05 13:30:00,39.13,39.2,39.12,39.18,593494.0,36.2971,36.3621,36.2879,36.3435,593494.0
2022-07-05 13:40:00,39.18,39.2,39.12,39.16,1206286.0,36.3435,36.3621,36.2879,36.325,1206286.0
2022-07-05 13:50:00,39.16,39.17,39.14,39.16,329083.0,36.325,36.3342,36.3064,36.325,329083.0
2022-07-05 14:00:00,39.16,39.2,39.14,39.18,699427.0,36.325,36.3621,36.3064,36.3435,699427.0
2022-07-05 14:10:00,39.17,39.21,39.16,39.21,291389.0,36.3342,36.3713,36.325,36.3713,291389.0
2022-07-05 14:20:00,39.21,39.3,39.18,39.29,532215.0,36.3713,36.4548,36.3435,36.4455,532215.0
2022-07-05 14:30:00,39.29,39.37,39.27,39.37,673536.0,36.4455,36.5198,36.427,36.5198,673536.0
2022-07-05 14:40:00,39.37,39.37,39.32,39.34,347661.0,36.5198,36.5198,36.4734,36.4919,347661.0
2022-07-05 14:50:00,39.35,39.37,39.32,39.34,319905.0,36.5012,36.5198,36.4734,36.4919,319905.0
2022-07-05 15:00:00,39.34,39.42,39.3,39.41,813933.0,36.4919,36.5661,36.4548,36.5569,813933.0
2022-07-05 15:10:00,39.41,39.42,39.35,39.37,441549.0,36.5569,36.5661,36.5012,36.5198,441549.0
2022-07-05 15:20:00,39.37,39.47,39.36,39.44,593788.0,36.5198,36.6125,36.5105,36.5847,593788.0
2022-07-05 15:30:00,39.44,39.49,39.42,39.46,794765.0,36.5847,36.6311,36.5661,36.6032,794765.0
2022-07-05 15:40:00,39.46,39.52,39.44,39.51,1064929.0,36.6032,36.6589,36.5847,36.6496,1064929.0
2022-07-05 15:50:00,39.51,39.54,39.46,39.54,3458115.0,36.6496,36.6774,36.6032,36.6774,3458115.0
2022-07-06 09:30:00,39.25,39.29,39.1,39.11,1770368.0,36.4084,36.4455,36.2693,36.2786,1770368.0
2022-07-06 09:40:00,39.11,39.18,39.0,39.01,1175480.0,36.2786,36.3435,36.1765,36.1858,1175480.0
2022-07-06 09:50:00,39.01,39.1,38.99,39.08,1353931.0,36.1858,36.2693,36.1673,36.2507,1353931.0
2022-07-06 10:00:00,39.08,39.12,38.97,39.12,1644714.0,36.2507,36.2879,36.1487,36.2879,1644714.0
2022-07-06 10:10:00,39.11,39.13,38.96,38.98,1416890.0,36.2786,36.2971,36.1394,36.158,1416890.0
2022-07-06 10:20:00,38.99,39.08,38.98,39.07,1086694.0,36.1673,36.2507,36.158,36.2415,1086694.0
2022-07-06 10:30:00,39.06,39.09,39.01,39.05,986349.0,36.2322,36.26,36.1858,36.2229,986349.0
2022-07-06 10:40:00,39.05,39.09,39.02,39.02,549339.0,36.2229,36.26,36.1951,36.1951,549339.0
2022-07-06 10:50:00,39.02,39.09,39.01,39.08,576331.0,36.1951,36.26,36.1858,36.2507,576331.0
2022-07-06 11:00:00,39.08,39.09,38.99,39.03,451489.0,36.2507,36.26,36.1673,36.2044,451489.0
2022-07-06 11:10:00,39.02,39.1,39.0,39.08,820409.0,36.1951,36.2693,36.1765,36.2507,820409.0
2022-07-06 11:20:00,39.09,39.09,39.0,39.03,737984.0,36.26,36.26,36.1765,36.2044,737984.0
2022-07-06 11:30:00,39.02,39.04,38.96,39.0,772788.0,36.1951,36.2136,36.1394,36.1765,772788.0
2022-07-06 11:40:00,39.0,39.05,38.98,39.02,301281.0,36.1765,36.2229,36.158,36.1951,301281.0
2022-07-06 11:50:00,39.03,39.06,39.0,39.05,379773.0,36.2044,36.2322,36.1765,36.2229,379773.0
2022-07-06 12:00:00,39.05,39.05,39.0,39.01,379378.0,36.2229,36.2229,36.1765,36.1858,379378.0
2022-07-06 12:10:00,39.02,39.07,39.01,39.05,277093.0,36.1951,36.2415,36.1858,36.2229,277093.0
2022-07-06 12:20:00,39.06,39.07,39.01,39.05,162547.0,36.2322,36.2415,36.1858,36.2229,162547.0
2022-07-06 12:30:00,39.05,39.1,39.03,39.08,535782.0,36.2229,36.2693,36.2044,36.2507,535782.0
2022-07-06 12:40:00,39.08,39.11,39.06,39.09,750740.0,36.2507,36.2786,36.2322,36.26,750740.0
2022-07-06 12:50:00,39.09,39.12,39.07,39.12,290391.0,36.26,36.2879,36.2415,36.2879,290391.0
2022-07-06 13:00:00,39.12,39.17,39.11,39.16,251789.0,36.2879,36.3342,36.2786,36.325,251789.0
2022-07-06 13:10:00,39.16,39.17,39.14,39.16,213500.0,36.325,36.3342,36.3064,36.325,213500.0
2022-07-06 13:20:00,39.16,39.18,39.13,39.14,143534.0,36.325,36.3435,36.2971,36.3064,143534.0
2022-07-06 13:30:00,39.15,39.16,39.13,39.15,322877.0,36.3157,36.325,36.2971,36.3157,322877.0
2022-07-06 13:40:00,39.15,39.16,39.13,39.15,135341.0,36.3157,36.325,36.2971,36.3157,135341.0
2022-07-06 13:50:00,39.14,39.18,39.14,39.17,755974.0,36.3064,36.3435,36.3064,36.3342,755974.0
2022-07-06 14:00:00,39.18,39.25,39.1,39.17,1821147.0,36.3435,36.4084,36.2693,36.3342,1821147.0
2022-07-06 14:10:00,39.16,39.17,39.06,39.07,663054.0,36.325,36.3342,36.2322,36.2415,663054.0
2022-07-06 14:20:00,39.08,39.22,39.06,39.21,1138862.0,36.2507,36.3806,36.2322,36.3713,1138862.0
2022-07-06 14:30:00,39.22,39.29,39.17,39.26,1060666.0,36.3806,36.4455,36.3342,36.4177,1060666.0
2022-07-06 14:40:00,39.27,39.35,39.26,39.3,1479116.0,36.427,36.5012,36.4177,36.4548,1479116.0
2022-07-06 14:50:00,39.3,39.31,39.27,39.3,352617.0,36.4548,36.4641,36.427,36.4548,352617.0
2022-07-06 15:00:00,39.3,39.31,39.24,39.3,262596.0,36.4548,36.4641,36.3992,36.4548,262596.0
2022-07-06 15:10:00,39.29,39.36,39.28,39.34,278381.0,36.4455,36.5105,36.4363,36.4919,278381.0
2022-07-06 15:20:00,39.34,39.37,39.33,39.37,307330.0,36.4919,36.5198,36.4826,36.5198,307330.0
2022-07-06 15:30:00,39.36,39.41,39.34,39.36,652718.0,36.5105,36.5569,36.4919,36.5105,652718.0
2022-07-06 15:40:00,39.36,39.37,39.3,39.31,532449.0,36.5105,36.5198,36.4548,36.4641,532449.0
2022-07-06 15:50:00,39.32,39.33,39.23,39.28,3607424.0,36.4734,36.4826,36.3899,36.4363,3607424.0
2022-07-07 09:30:00,39.84,40.08,39.83,40.06,2309640.0,36.9557,37.1784,36.9464,37.1598,2309640.0
2022-07-07 09:40:00,40.06,40.18,40.06,40.18,2857065.0,37.1598,37.2711,37.1598,37.2711,2857065.0
2022-07-07 09:50:00,40.18,40.22,40.14,40.22,2486711.0,37.2711,37.3082,37.234,37.3082,2486711.0
2022-07-07 10:00:00,40.21,40.22,40.07,40.14,3188392.0,37.2989,37.3082,37.1691,37.234,3188392.0
2022-07-07 10:10:00,40.14,40.19,40.13,40.15,2013920.0,37.234,37.2804,37.2247,37.2433,2013920.0
2022-07-07 10:20:00,40.14,40.17,40.1,40.16,652350.0,37.234,37.2618,37.1969,37.2526,652350.0
2022-07-07 10:30:00,40.16,40.2,40.14,40.18,632482.0,37.2526,37.2897,37.234,37.2711,632482.0
2022-07-07 10:40:00,40.18,40.25,40.17,40.23,1032804.0,37.2711,37.336,37.2618,37.3175,1032804.0
2022-07-07 10:50:00,40.23,40.27,40.21,40.22,438884.0,37.3175,37.3546,37.2989,37.3082,438884.0
2022-07-07 11:00:00,40.22,40.25,40.2,40.22,1267738.0,37.3082,37.336,37.2897,37.3082,1267738.0
2022-07-07 11:10:00,40.21,40.23,40.19,40.2,951635.0,37.2989,37.3175,37.2804,37.2897,951635.0
2022-07-07 11:20:00,40.2,40.21,40.13,40.16,1748982.0,37.2897,37.2989,37.2247,37.2526,1748982.0
2022-07-07 11:30:00,40.16,40.18,40.13,40.16,466260.0,37.2526,37.2711,37.2247,37.2526,466260.0
2022-07-07 11:40:00,40.16,40.2,40.15,40.19,539187.0,37.2526,37.2897,37.2433,37.2804,539187.0
2022-07-07 11:50:00,40.19,40.2,40.16,40.19,676401.0,37.2804,37.2897,37.2526,37.2804,676401.0
2022-07-07 12:00:00,40.19,40.21,40.17,40.21,269621.0,37.2804,37.2989,37.2618,37.2989,269621.0
2022-07-07 12:10:00,40.21,40.23,40.19,40.22,345518.0,37.2989,37.3175,37.2804,37.3082,345518.0
2022-07-07 12:20:00,40.22,40.24,40.2,40.23,566120.0,37.3082,37.3268,37.2897,37.3175,566120.0
2022-07-07 12:30:00,40.23,40.26,40.23,40.23,797599.0,37.3175,37.3453,37.3175,37.3175,797599.0
2022-07-07 12:40:00,40.23,40.25,40.22,40.22,896980.0,37.3175,37.336,37.3082,37.3082,896980.0
2022-07-07 12:50:00,40.22,40.23,40.2,40.23,707656.0,37.3082,37.3175,37.2897,37.3175,707656.0
2022-07-07 13:00:00,40.23,40.24,40.2,40.23,609800.0,37.3175,37.3268,37.2897,37.3175,609800.0
2022-07-07 13:10:00,40.23,40.23,40.18,40.2,729983.0,37.3175,37.3175,37.2711,37.2897,729983.0
2022-07-07 13:20:00,40.2,40.21,40.17,40.18,1132060.0,37.2897,37.2989,37.2618,37.2711,1132060.0
2022-07-07 13:30:00,40.18,40.22,40.17,40.21,444227.0,37.2711,37.3082,37.2618,37.2989,444227.0
2022-07-07 13:40:00,40.21,40.23,40.2,40.23,420693.0,37.2989,37.3175,37.2897,37.3175,420693.0
2022-07-07 13:50:00,40.23,40.25,40.21,40.23,503108.0,37.3175,37.336,37.2989,37.3175,503108.0
2022-07-07 14:00:00,40.23,40.25,40.21,40.24,811629.0,37.3175,37.336,37.2989,37.3268,811629.0
2022-07-07 14:10:00,40.23,40.24,40.22,40.23,418357.0,37.3175,37.3268,37.3082,37.3175,418357.0
2022-07-07 14:20:00,40.23,40.24,40.2,40.23,1210357.0,37.3175,37.3268,37.2897,37.3175,1210357.0
2022-07-07 14:30:00,40.23,40.25,40.2,40.22,826447.0,37.3175,37.336,37.2897,37.3082,826447.0
2022-07-07 14:40:00,40.22,40.22,40.18,40.2,563612.0,37.3082,37.3082,37.2711,37.2897,563612.0
2022-07-07 14:50:00,40.2,40.2,40.17,40.19,1376102.0,37.2897,37.2897,37.2618,37.2804,1376102.0
2022-07-07 15:00:00,40.2,40.21,40.17,40.19,537384.0,37.2897,37.2989,37.2618,37.2804,537384.0
2022-07-07 15:10:00,40.19,40.2,40.17,40.19,537991.0,37.2804,37.2897,37.2618,37.2804,537991.0
2022-07-07 15:20:00,40.18,40.19,40.13,40.15,838998.0,37.2711,37.2804,37.2247,37.2433,838998.0
2022-07-07 15:30:00,40.15,40.17,40.1,40.1,1952614.0,37.2433,37.2618,37.1969,37.1969,1952614.0
2022-07-07 15:40:00,40.1,40.13,40.09,40.1,1977596.0,37.1969,37.2247,37.1876,37.1969,1977596.0
2022-07-07 15:50:00,40.1,40.13,40.08,40.11,3040760.0,37.1969,37.2247,37.1784,37.2062,3040760.0
2022-07-08 09:30:00,39.96,40.03,39.86,40.01,1628437.0,37.067,37.132,36.9743,37.1134,1628437.0
2022-07-08 09:40:00,40.01,40.05,39.89,39.91,562036.0,37.1134,37.1505,37.0021,37.0207,562036.0
2022-07-08 09:50:00,39.91,39.91,39.82,39.85,484965.0,37.0207,37.0207,36.9372,36.965,484965.0
2022-07-08 10:00:00,39.86,39.92,39.81,39.9,520099.0,36.9743,37.0299,36.9279,37.0114,520099.0
2022-07-08 10:10:00,39.89,40.01,39.88,39.99,361899.0,37.0021,37.1134,36.9928,37.0949,361899.0
2022-07-08 10:20:00,39.99,40.12,39.97,40.1,421470.0,37.0949,37.2155,37.0763,37.1969,421470.0
2022-07-08 10:30:00,40.1,40.2,40.1,40.18,287797.0,37.1969,37.2897,37.1969,37.2711,287797.0
2022-07-08 10:40:00,40.19,40.23,40.15,40.19,342633.0,37.2804,37.3175,37.2433,37.2804,342633.0
2022-07-08 10:50:00,40.19,40.2,40.12,40.19,843768.0,37.2804,37.2897,37.2155,37.2804,843768.0
2022-07-08 11:00:00,40.19,40.23,40.17,40.23,788432.0,37.2804,37.3175,37.2618,37.3175,788432.0
2022-07-08 11:10:00,40.22,40.23,40.17,40.19,344162.0,37.3082,37.3175,37.2618,37.2804,344162.0
2022-07-08 11:20:00,40.19,40.26,40.18,40.25,434724.0,37.2804,37.3453,37.2711,37.336,434724.0
2022-07-08 11:30:00,40.25,40.26,40.18,40.2,962567.0,37.336,37.3453,37.2711,37.2897,962567.0
2022-07-08 11:40:00,40.19,40.2,40.07,40.09,832422.0,37.2804,37.2897,37.1691,37.1876,832422.0
2022-07-08 11:50:00,40.09,40.14,40.08,40.14,331363.0,37.1876,37.234,37.1784,37.234,331363.0
2022-07-08 12:00:00,40.14,40.14,40.05,40.06,332934.0,37.234,37.234,37.1505,37.1598,332934.0
2022-07-08 12:10:00,40.05,40.08,40.04,40.07,149597.0,37.1505,37.1784,37.1412,37.1691,149597.0
2022-07-08 12:20:00,40.07,40.09,39.96,39.97,319418.0,37.1691,37.1876,37.067,37.0763,319418.0
2022-07-08 12:30:00,39.97,39.99,39.92,39.92,322206.0,37.0763,37.0949,37.0299,37.0299,322206.0
2022-07-08 12:40:00,39.91,39.96,39.9,39.96,498959.0,37.0207,37.067,37.0114,37.067,498959.0
2022-07-08 12:50:00,39.96,39.96,39.91,39.92,323578.0,37.067,37.067,37.0207,37.0299,323578.0
2022-07-08 13:00:00,39.92,39.95,39.88,39.94,502578.0,37.0299,37.0578,36.9928,37.0485,502578.0
2022-07-08 13:10:00,39.95,39.97,39.93,39.96,260634.0,37.0578,37.0763,37.0392,37.067,260634.0
2022-07-08 13:20:00,39.96,40.01,39.93,39.99,449847.0,37.067,37.1134,37.0392,37.0949,449847.0
2022-07-08 13:30:00,40.0,40.01,39.96,40.0,172892.0,37.1041,37.1134,37.067,37.1041,172892.0
2022-07-08 13:40:00,39.99,40.03,39.98,40.03,96213.0,37.0949,37.132,37.0856,37.132,96213.0
2022-07-08 13:50:00,40.02,40.04,40.0,40.01,123894.0,37.1227,37.1412,37.1041,37.1134,123894.0
2022-07-08 14:00:00,40.01,40.06,39.99,40.05,140066.0,37.1134,37.1598,37.0949,37.1505,140066.0
2022-07-08 14:10:00,40.05,40.07,40.03,40.06,228533.0,37.1505,37.1691,37.132,37.1598,228533.0
2022-07-08 14:20:00,40.06,40.09,40.05,40.09,139372.0,37.1598,37.1876,37.1505,37.1876,139372.0
2022-07-08 14:30:00,40.08,40.11,40.07,40.09,696145.0,37.1784,37.2062,37.1691,37.1876,696145.0
2022-07-08 14:40:00,40.09,40.11,40.07,40.08,113890.0,37.1876,37.2062,37.1691,37.1784,113890.0
2022-07-08 14:50:00,40.08,40.09,40.05,40.08,394533.0,37.1784,37.1876,37.1505,37.1784,394533.0
2022-07-08 15:00:00,40.08,40.08,40.04,40.05,387662.0,37.1784,37.1784,37.1412,37.1505,387662.0
2022-07-08 15:10:00,40.05,40.09,40.04,40.07,238487.0,37.1505,37.1876,37.1412,37.1691,238487.0
2022-07-08 15:20:00,40.08,40.08,40.04,40.07,238487.0,37.1784,37.1784,37.1412,37.1691,238487.0
2022-07-08 15:30:00,40.08,40.08,40.03,40.05,454082.0,37.1784,37.1784,37.132,37.1505,454082.0
2022-07-08 15:40:00,40.05,40.09,40.05,40.05,697604.0,37.1505,37.1876,37.1505,37.1505,697604.0
2022-07-08 15:50:00,40.05,40.08,40.03,40.08,2239021.0,37.1505,37.1784,37.132,37.1784,2239021.0
2022-07-11 09:30:00,39.18,39.22,38.95,38.98,2826352.0,36.3435,36.3806,36.1302,36.158,2826352.0
2022-07-11 09:40:00,38.98,38.98,38.89,38.9,2215778.0,36.158,36.158,36.0745,36.0838,2215778.0
2022-07-11 09:50:00,38.9,39.01,38.86,38.96,2041269.0,36.0838,36.1858,36.0467,36.1394,2041269.0
2022-07-11 10:00:00,38.96,39.01,38.92,38.98,3084002.0,36.1394,36.1858,36.1023,36.158,3084002.0
2022-07-11 10:10:00,38.98,39.03,38.94,38.94,1009863.0,36.158,36.2044,36.1209,36.1209,1009863.0
2022-07-11 10:20:00,38.95,38.96,38.89,38.93,554075.0,36.1302,36.1394,36.0745,36.1116,554075.0
2022-07-11 10:30:00,38.93,39.05,38.92,39.05,3324771.0,36.1116,36.2229,36.1023,36.2229,3324771.0
2022-07-11 10:40:00,39.05,39.11,39.04,39.07,1523605.0,36.2229,36.2786,36.2136,36.2415,1523605.0
2022-07-11 10:50:00,39.07,39.08,38.99,39.0,588000.0,36.2415,36.2507,36.1673,36.1765,588000.0
2022-07-11 11:00:00,39.0,39.06,38.97,39.05,354214.0,36.1765,36.2322,36.1487,36.2229,354214.0
2022-07-11 11:10:00,39.04,39.08,39.03,39.05,448965.0,36.2136,36.2507,36.2044,36.2229,448965.0
2022-07-11 11:20:00,39.05,39.09,39.01,39.08,683533.0,36.2229,36.26,36.1858,36.2507,683533.0
2022-07-11 11:30:00,39.08,39.1,39.04,39.07,514110.0,36.2507,36.2693,36.2136,36.2415,514110.0
2022-07-11 11:40:00,39.07,39.09,39.04,39.07,1621524.0,36.2415,36.26,36.2136,36.2415,1621524.0
2022-07-11 11:50:00,39.07,39.12,39.06,39.1,1675399.0,36.2415,36.2879,36.2322,36.2693,1675399.0
2022-07-11 12:00:00,39.1,39.11,39.06,39.09,379003.0,36.2693,36.2786,36.2322,36.26,379003.0
2022-07-11 12:10:00,39.09,39.13,39.08,39.13,537232.0,36.26,36.2971,36.2507,36.2971,537232.0
2022-07-11 12:20:00,39.13,39.13,39.08,39.11,388802.0,36.2971,36.2971,36.2507,36.2786,388802.0
2022-07-11 12:30:00,39.11,39.14,39.09,39.13,508190.0,36.2786,36.3064,36.26,36.2971,508190.0
2022-07-11 12:40:00,39.13,39.13,39.09,39.11,140146.0,36.2971,36.2971,36.26,36.2786,140146.0
2022-07-11 12:50:00,39.1,39.12,39.06,39.11,222923.0,36.2693,36.2879,36.2322,36.2786,222923.0
2022-07-11 13:00:00,39.11,39.18,39.1,39.18,756366.0,36.2786,36.3435,36.2693,36.3435,756366.0
2022-07-11 13:10:00,39.17,39.19,39.16,39.16,318331.0,36.3342,36.3528,36.325,36.325,318331.0
2022-07-11 13:20:00,39.16,39.19,39.16,39.18,316112.0,36.325,36.3528,36.325,36.3435,316112.0
2022-07-11 13:30:00,39.18,39.21,39.17,39.2,311815.0,36.3435,36.3713,36.3342,36.3621,311815.0
2022-07-11 13:40:00,39.2,39.23,39.17,39.19,363616.0,36.3621,36.3899,36.3342,36.3528,363616.0
2022-07-11 13:50:00,39.18,39.21,39.18,39.18,249662.0,36.3435,36.3713,36.3435,36.3435,249662.0
2022-07-11 14:00:00,39.19,39.19,39.11,39.11,464001.0,36.3528,36.3528,36.2786,36.2786,464001.0
2022-07-11 14:10:00,39.11,39.13,39.09,39.12,636430.0,36.2786,36.2971,36.26,36.2879,636430.0
2022-07-11 14:20:00,39.11,39.13,39.09,39.1,593312.0,36.2786,36.2971,36.26,36.2693,593312.0
2022-07-11 14:30:00,39.09,39.1,39.07,39.09,605259.0,36.26,36.2693,36.2415,36.26,605259.0
2022-07-11 14:40:00,39.09,39.11,39.08,39.08,140243.0,36.26,36.2786,36.2507,36.2507,140243.0
2022-07-11 14:50:00,39.09,39.09,39.05,39.05,462085.0,36.26,36.26,36.2229,36.2229,462085.0
2022-07-11 15:00:00,39.05,39.06,39.01,39.04,1084534.0,36.2229,36.2322,36.1858,36.2136,1084534.0
2022-07-11 15:10:00,39.04,39.06,39.01,39.02,600463.0,36.2136,36.2322,36.1858,36.1951,600463.0
2022-07-11 15:20:00,39.02,39.04,39.01,39.02,837900.0,36.1951,36.2136,36.1858,36.1951,837900.0
2022-07-11 15:30:00,39.03,39.04,38.99,39.01,1499655.0,36.2044,36.2136,36.1673,36.1858,1499655.0
2022-07-11 15:40:00,39.01,39.03,38.96,38.98,2704686.0,36.1858,36.2044,36.1394,36.158,2704686.0
2022-07-11 15:50:00,38.97,39.02,38.94,39.01,3605563.0,36.1487,36.1951,36.1209,36.1858,3605563.0
2022-07-12 09:30:00,38.86,38.98,38.84,38.91,1590809.0,36.0467,36.158,36.0281,36.0931,1590809.0
2022-07-12 09:40:00,38.91,38.93,38.79,38.81,658261.0,36.0931,36.1116,35.9817,36.0003,658261.0
2022-07-12 09:50:00,38.8,38.84,38.73,38.73,783942.0,35.991,36.0281,35.9261,35.9261,783942.0
2022-07-12 10:00:00,38.73,38.76,38.68,38.75,967236.0,35.9261,35.9539,35.8797,35.9446,967236.0
2022-07-12 10:10:00,38.75,38.83,38.73,38.82,935846.0,35.9446,36.0188,35.9261,36.0096,935846.0
2022-07-12 10:20:00,38.83,38.89,38.8,38.84,729826.0,36.0188,36.0745,35.991,36.0281,729826.0
2022-07-12 10:30:00,38.84,38.91,38.84,38.89,438643.0,36.0281,36.0931,36.0281,36.0745,438643.0
2022-07-12 10:40:00,38.88,38.95,38.85,38.91,543403.0,36.0652,36.1302,36.0374,36.0931,543403.0
2022-07-12 10:50:00,38.9,38.95,38.86,38.94,343026.0,36.0838,36.1302,36.0467,36.1209,343026.0
2022-07-12 11:00:00,38.95,38.98,38.92,38.97,795460.0,36.1302,36.158,36.1023,36.1487,795460.0
2022-07-12 11:10:00,38.97,39.04,38.94,38.95,1017209.0,36.1487,36.2136,36.1209,36.1302,1017209.0
2022-07-12 11:20:00,38.94,39.03,38.94,39.01,598905.0,36.1209,36.2044,36.1209,36.1858,598905.0
2022-07-12 11:30:00,39.02,39.04,38.98,39.01,287757.0,36.1951,36.2136,36.158,36.1858,287757.0
2022-07-12 11:40:00,39.01,39.02,38.96,39.01,182843.0,36.1858,36.1951,36.1394,36.1858,182843.0
2022-07-12 11:50:00,39.01,39.02,38.99,39.01,224489.0,36.1858,36.1951,36.1673,36.1858,224489.0
2022-07-12 12:00:00,39.01,39.04,38.97,38.98,268338.0,36.1858,36.2136,36.1487,36.158,268338.0
2022-07-12 12:10:00,38.98,39.03,38.97,39.02,202002.0,36.158,36.2044,36.1487,36.1951,202002.0
2022-07-12 12:20:00,39.02,39.06,39.01,39.04,211071.0,36.1951,36.2322,36.1858,36.2136,211071.0
2022-07-12 12:30:00,39.03,39.07,39.03,39.05,228750.0,36.2044,36.2415,36.2044,36.2229,228750.0
2022-07-12 12:40:00,39.05,39.06,39.03,39.04,292007.0,36.2229,36.2322,36.2044,36.2136,292007.0
2022-07-12 12:50:00,39.04,39.04,38.99,39.01,285160.0,36.2136,36.2136,36.1673,36.1858,285160.0
2022-07-12 13:00:00,39.01,39.04,38.94,38.97,473828.0,36.1858,36.2136,36.1209,36.1487,473828.0
2022-07-12 13:10:00,38.97,38.97,38.94,38.95,309239.0,36.1487,36.1487,36.1209,36.1302,309239.0
2022-07-12 13:20:00,38.95,38.96,38.93,38.96,218875.0,36.1302,36.1394,36.1116,36.1394,218875.0
2022-07-12 13:30:00,38.96,38.98,38.94,38.96,146753.0,36.1394,36.158,36.1209,36.1394,146753.0
2022-07-12 13:40:00,38.97,38.99,38.96,38.98,198518.0,36.1487,36.1673,36.1394,36.158,198518.0
2022-07-12 13:50:00,38.97,39.02,38.97,39.02,177439.0,36.1487,36.1951,36.1487,36.1951,177439.0
2022-07-12 14:00:00,39.02,39.02,38.95,38.96,379779.0,36.1951,36.1951,36.1302,36.1394,379779.0
2022-07-12 14:10:00,38.96,38.98,38.95,38.98,150744.0,36.1394,36.158,36.1302,36.158,150744.0
2022-07-12 14:20:00,38.98,38.98,38.95,38.97,111617.0,36.158,36.158,36.1302,36.1487,111617.0
2022-07-12 14:30:00,38.97,38.98,38.92,38.94,228391.0,36.1487,36.158,36.1023,36.1209,228391.0
2022-07-12 14:40:00,38.94,38.96,38.93,38.96,148707.0,36.1209,36.1394,36.1116,36.1394,148707.0
2022-07-12 14:50:00,38.95,38.96,38.9,38.9,276746.0,36.1302,36.1394,36.0838,36.0838,276746.0
2022-07-12 15:00:00,38.9,38.9,38.8,38.8,305149.0,36.0838,36.0838,35.991,35.991,305149.0
2022-07-12 15:10:00,38.8,38.83,38.79,38.82,595108.0,35.991,36.0188,35.9817,36.0096,595108.0
2022-07-12 15:20:00,38.81,38.82,38.77,38.78,208934.0,36.0003,36.0096,35.9632,35.9725,208934.0
2022-07-12 15:30:00,38.78,38.81,38.75,38.77,880602.0,35.9725,36.0003,35.9446,35.9632,880602.0
2022-07-12 15:40:00,38.77,38.83,38.76,38.81,942989.0,35.9632,36.0188,35.9539,36.0003,942989.0
2022-07-12 15:50:00,38.81,38.87,38.79,38.86,2956568.0,36.0003,36.0559,35.9817,36.0467,2956568.0
2022-07-13 09:30:00,38.3,38.49,38.3,38.48,2111355.0,35.5272,35.7035,35.5272,35.6942,2111355.0
2022-07-13 09:40:00,38.48,38.65,38.47,38.65,2024740.0,35.6942,35.8519,35.6849,35.8519,2024740.0
2022-07-13 09:50:00,38.65,38.66,38.51,38.52,1063603.0,35.8519,35.8612,35.722,35.7313,1063603.0
2022-07-13 10:00:00,38.53,38.56,38.41,38.44,1371783.0,35.7406,35.7684,35.6293,35.6571,1371783.0
2022-07-13 10:10:00,38.43,38.5,38.4,38.4,1337913.0,35.6478,35.7127,35.62,35.62,1337913.0
2022-07-13 10:20:00,38.4,38.51,38.37,38.51,1052099.0,35.62,35.722,35.5921,35.722,1052099.0
2022-07-13 10:30:00,38.51,38.64,38.49,38.63,852007.0,35.722,35.8426,35.7035,35.8333,852007.0
2022-07-13 10:40:00,38.63,38.85,38.63,38.84,1073126.0,35.8333,36.0374,35.8333,36.0281,1073126.0
2022-07-13 10:50:00,38.84,38.93,38.83,38.9,1391970.0,36.0281,36.1116,36.0188,36.0838,1391970.0
2022-07-13 11:00:00,38.91,38.99,38.86,38.94,928741.0,36.0931,36.1673,36.0467,36.1209,928741.0
2022-07-13 11:10:00,38.94,38.97,38.9,38.91,640692.0,36.1209,36.1487,36.0838,36.0931,640692.0
2022-07-13 11:20:00,38.91,38.93,38.83,38.84,744574.0,36.0931,36.1116,36.0188,36.0281,744574.0
2022-07-13 11:30:00,38.84,38.86,38.81,38.82,460941.0,36.0281,36.0467,36.0003,36.0096,460941.0
2022-07-13 11:40:00,38.81,38.84,38.76,38.8,490394.0,36.0003,36.0281,35.9539,35.991,490394.0
2022-07-13 11:50:00,38.8,38.87,38.8,38.82,467761.0,35.991,36.0559,35.991,36.0096,467761.0
2022-07-13 12:00:00,38.81,38.89,38.8,38.88,318688.0,36.0003,36.0745,35.991,36.0652,318688.0
2022-07-13 12:10:00,38.88,38.88,38.77,38.81,571585.0,36.0652,36.0652,35.9632,36.0003,571585.0
2022-07-13 12:20:00,38.82,38.85,38.79,38.83,494023.0,36.0096,36.0374,35.9817,36.0188,494023.0
2022-07-13 12:30:00,38.83,38.86,38.81,38.84,215615.0,36.0188,36.0467,36.0003,36.0281,215615.0
2022-07-13 12:40:00,38.84,38.84,38.79,38.82,397754.0,36.0281,36.0281,35.9817,36.0096,397754.0
2022-07-13 12:50:00,38.82,38.86,38.8,38.86,396781.0,36.0096,36.0467,35.991,36.0467,396781.0
2022-07-13 13:00:00,38.86,38.93,38.83,38.87,1125869.0,36.0467,36.1116,36.0188,36.0559,1125869.0
2022-07-13 13:10:00,38.88,38.94,38.85,38.86,536671.0,36.0652,36.1209,36.0374,36.0467,536671.0
2022-07-13 13:20:00,38.87,38.91,38.85,38.9,266389.0,36.0559,36.0931,36.0374,36.0838,266389.0
2022-07-13 13:30:00,38.9,38.91,38.87,38.88,228432.0,36.0838,36.0931,36.0559,36.0652,228432.0
2022-07-13 13:40:00,38.88,38.95,38.88,38.94,585305.0,36.0652,36.1302,36.0652,36.1209,585305.0
2022-07-13 13:50:00,38.94,38.95,38.9,38.92,247903.0,36.1209,36.1302,36.0838,36.1023,247903.0
2022-07-13 14:00:00,38.92,38.92,38.75,38.77,1746428.0,36.1023,36.1023,35.9446,35.9632,1746428.0
2022-07-13 14:10:00,38.77,38.83,38.77,38.82,1039624.0,35.9632,36.0188,35.9632,36.0096,1039624.0
2022-07-13 14:20:00,38.82,38.88,38.8,38.88,315325.0,36.0096,36.0652,35.991,36.0652,315325.0
2022-07-13 14:30:00,38.88,38.92,38.87,38.91,543055.0,36.0652,36.1023,36.0559,36.0931,543055.0
2022-07-13 14:40:00,38.91,38.93,38.87,38.88,257624.0,36.0931,36.1116,36.0559,36.0652,257624.0
2022-07-13 14:50:00,38.88,38.92,38.84,38.91,280252.0,36.0652,36.1023,36.0281,36.0931,280252.0
2022-07-13 15:00:00,38.92,38.92,38.81,38.83,422297.0,36.1023,36.1023,36.0003,36.0188,422297.0
2022-07-13 15:10:00,38.83,38.88,38.82,38.86,451654.0,36.0188,36.0652,36.0096,36.0467,451654.0
2022-07-13 15:20:00,38.87,38.88,38.81,38.82,370386.0,36.0559,36.0652,36.0003,36.0096,370386.0
2022-07-13 15:30:00,38.83,38.84,38.75,38.79,558805.0,36.0188,36.0281,35.9446,35.9817,558805.0
2022-07-13 15:40:00,38.79,38.79,38.75,38.79,750971.0,35.9817,35.9817,35.9446,35.9817,750971.0
2022-07-13 15:50:00,38.78,38.81,38.75,38.78,2643219.0,35.9725,36.0003,35.9446,35.9725,2643219.0
2022-07-14 09:30:00,38.37,38.4,38.15,38.2,3245217.0,35.5921,35.62,35.3881,35.4345,3245217.0
2022-07-14 09:40:00,38.21,38.22,38.13,38.15,3048947.0,35.4437,35.453,35.3695,35.3881,3048947.0
2022-07-14 09:50:00,38.14,38.25,38.12,38.16,1304818.0,35.3788,35.4808,35.3602,35.3974,1304818.0
2022-07-14 10:00:00,38.16,38.16,38.06,38.07,1475929.0,35.3974,35.3974,35.3046,35.3139,1475929.0
2022-07-14 10:10:00,38.06,38.1,38.05,38.07,755997.0,35.3046,35.3417,35.2953,35.3139,755997.0
2022-07-14 10:20:00,38.07,38.18,38.06,38.17,787913.0,35.3139,35.4159,35.3046,35.4066,787913.0
2022-07-14 10:30:00,38.17,38.23,38.14,38.18,415027.0,35.4066,35.4623,35.3788,35.4159,415027.0
2022-07-14 10:40:00,38.18,38.22,38.14,38.16,307461.0,35.4159,35.453,35.3788,35.3974,307461.0
2022-07-14 10:50:00,38.16,38.23,38.15,38.18,650157.0,35.3974,35.4623,35.3881,35.4159,650157.0
2022-07-14 11:00:00,38.18,38.29,38.17,38.29,1091864.0,35.4159,35.5179,35.4066,35.5179,1091864.0
2022-07-14 11:10:00,38.29,38.32,38.21,38.3,768138.0,35.5179,35.5458,35.4437,35.5272,768138.0
2022-07-14 11:20:00,38.31,38.35,38.29,38.31,803422.0,35.5365,35.5736,35.5179,35.5365,803422.0
2022-07-14 11:30:00,38.3,38.32,38.19,38.27,1159779.0,35.5272,35.5458,35.4252,35.4994,1159779.0
2022-07-14 11:40:00,38.27,38.39,38.26,38.33,736307.0,35.4994,35.6107,35.4901,35.555,736307.0
2022-07-14 11:50:00,38.33,38.39,38.31,38.37,646873.0,35.555,35.6107,35.5365,35.5921,646873.0
2022-07-14 12:00:00,38.37,38.39,38.32,38.34,714705.0,35.5921,35.6107,35.5458,35.5643,714705.0
2022-07-14 12:10:00,38.35,38.39,38.33,38.39,362695.0,35.5736,35.6107,35.555,35.6107,362695.0
2022-07-14 12:20:00,38.38,38.39,38.26,38.27,420229.0,35.6014,35.6107,35.4901,35.4994,420229.0
2022-07-14 12:30:00,38.27,38.32,38.27,38.3,231033.0,35.4994,35.5458,35.4994,35.5272,231033.0
2022-07-14 12:40:00,38.3,38.32,38.22,38.22,654824.0,35.5272,35.5458,35.453,35.453,654824.0
2022-07-14 12:50:00,38.22,38.25,38.2,38.24,305014.0,35.453,35.4808,35.4345,35.4716,305014.0
2022-07-14 13:00:00,38.25,38.26,38.21,38.25,193240.0,35.4808,35.4901,35.4437,35.4808,193240.0
2022-07-14 13:10:00,38.25,38.29,38.2,38.28,818656.0,35.4808,35.5179,35.4345,35.5087,818656.0
2022-07-14 13:20:00,38.28,38.32,38.27,38.31,257166.0,35.5087,35.5458,35.4994,35.5365,257166.0
2022-07-14 13:30:00,38.32,38.32,38.26,38.31,275446.0,35.5458,35.5458,35.4901,35.5365,275446.0
2022-07-14 13:40:00,38.31,38.34,38.3,38.33,231765.0,35.5365,35.5643,35.5272,35.555,231765.0
2022-07-14 13:50:00,38.33,38.36,38.3,38.33,481307.0,35.555,35.5829,35.5272,35.555,481307.0
2022-07-14 14:00:00,38.34,38.37,38.32,38.36,447324.0,35.5643,35.5921,35.5458,35.5829,447324.0
2022-07-14 14:10:00,38.36,38.41,38.34,38.41,305567.0,35.5829,35.6293,35.5643,35.6293,305567.0
2022-07-14 14:20:00,38.41,38.44,38.4,38.43,786984.0,35.6293,35.6571,35.62,35.6478,786984.0
2022-07-14 14:30:00,38.43,38.49,38.41,38.48,128148.0,35.6478,35.7035,35.6293,35.6942,128148.0
2022-07-14 14:40:00,38.49,38.5,38.43,38.45,265911.0,35.7035,35.7127,35.6478,35.6664,265911.0
2022-07-14 14:50:00,38.45,38.46,38.4,38.44,405490.0,35.6664,35.6756,35.62,35.6571,405490.0
2022-07-14 15:00:00,38.44,38.46,38.38,38.39,306396.0,35.6571,35.6756,35.6014,35.6107,306396.0
2022-07-14 15:10:00,38.38,38.43,38.38,38.42,500065.0,35.6014,35.6478,35.6014,35.6385,500065.0
2022-07-14 15:20:00,38.43,38.48,38.42,38.47,434553.0,35.6478,35.6942,35.6385,35.6849,434553.0
2022-07-14 15:30:00,38.47,38.48,38.42,38.43,441469.0,35.6849,35.6942,35.6385,35.6478,441469.0
2022-07-14 15:40:00,38.43,38.45,38.4,38.42,1231204.0,35.6478,35.6664,35.62,35.6385,1231204.0
2022-07-14 15:50:00,38.43,38.46,38.4,38.45,4744076.0,35.6478,35.6756,35.62,35.6664,4744076.0
2022-07-15 09:30:00,38.45,38.51,38.3,38.3,1471530.0,35.6664,35.722,35.5272,35.5272,1471530.0
2022-07-15 09:40:00,38.31,38.33,38.2,38.23,721336.0,35.5365,35.555,35.4345,35.4623,721336.0
2022-07-15 09:50:00,38.23,38.24,38.12,38.17,1383332.0,35.4623,35.4716,35.3602,35.4066,1383332.0
2022-07-15 10:00:00,38.18,38.44,38.17,38.29,2528820.0,35.4159,35.6571,35.4066,35.5179,2528820.0
2022-07-15 10:10:00,38.29,38.36,38.25,38.33,683345.0,35.5179,35.5829,35.4808,35.555,683345.0
2022-07-15 10:20:00,38.34,38.46,38.28,38.46,595834.0,35.5643,35.6756,35.5087,35.6756,595834.0
2022-07-15 10:30:00,38.46,38.5,38.41,38.45,470641.0,35.6756,35.7127,35.6293,35.6664,470641.0
2022-07-15 10:40:00,38.45,38.46,38.37,38.4,604961.0,35.6664,35.6756,35.5921,35.62,604961.0
2022-07-15 10:50:00,38.39,38.46,38.38,38.45,249566.0,35.6107,35.6756,35.6014,35.6664,249566.0
2022-07-15 11:00:00,38.45,38.52,38.43,38.51,538031.0,35.6664,35.7313,35.6478,35.722,538031.0
2022-07-15 11:10:00,38.52,38.55,38.48,38.51,838121.0,35.7313,35.7591,35.6942,35.722,838121.0
2022-07-15 11:20:00,38.52,38.56,38.51,38.55,399058.0,35.7313,35.7684,35.722,35.7591,399058.0
2022-07-15 11:30:00,38.54,38.57,38.5,38.56,576446.0,35.7498,35.7777,35.7127,35.7684,576446.0
2022-07-15 11:40:00,38.55,38.57,38.52,38.54,301107.0,35.7591,35.7777,35.7313,35.7498,301107.0
2022-07-15 11:50:00,38.54,38.54,38.5,38.5,256357.0,35.7498,35.7498,35.7127,35.7127,256357.0
2022-07-15 12:00:00,38.5,38.54,38.48,38.5,653375.0,35.7127,35.7498,35.6942,35.7127,653375.0
2022-07-15 12:10:00,38.49,38.5,38.47,38.48,364892.0,35.7035,35.7127,35.6849,35.6942,364892.0
2022-07-15 12:20:00,38.49,38.51,38.48,38.5,439358.0,35.7035,35.722,35.6942,35.7127,439358.0
2022-07-15 12:30:00,38.5,38.51,38.46,38.49,597689.0,35.7127,35.722,35.6756,35.7035,597689.0
2022-07-15 12:40:00,38.48,38.54,38.47,38.53,660973.0,35.6942,35.7498,35.6849,35.7406,660973.0
2022-07-15 12:50:00,38.53,38.56,38.51,38.55,503439.0,35.7406,35.7684,35.722,35.7591,503439.0
2022-07-15 13:00:00,38.55,38.59,38.55,38.57,726746.0,35.7591,35.7962,35.7591,35.7777,726746.0
2022-07-15 13:10:00,38.58,38.6,38.57,38.59,328911.0,35.7869,35.8055,35.7777,35.7962,328911.0
2022-07-15 13:20:00,38.59,38.6,38.56,38.58,130750.0,35.7962,35.8055,35.7684,35.7869,130750.0
2022-07-15 13:30:00,38.58,38.59,38.56,38.59,197769.0,35.7869,35.7962,35.7684,35.7962,197769.0
2022-07-15 13:40:00,38.59,38.6,38.58,38.59,205426.0,35.7962,35.8055,35.7869,35.7962,205426.0
2022-07-15 13:50:00,38.59,38.6,38.57,38.58,486122.0,35.7962,35.8055,35.7777,35.7869,486122.0
2022-07-15 14:00:00,38.59,38.6,38.56,38.58,224341.0,35.7962,35.8055,35.7684,35.7869,224341.0
2022-07-15 14:10:00,38.58,38.6,38.57,38.59,347894.0,35.7869,35.8055,35.7777,35.7962,347894.0
2022-07-15 14:20:00,38.58,38.58,38.55,38.57,467369.0,35.7869,35.7869,35.7591,35.7777,467369.0
2022-07-15 14:30:00,38.57,38.58,38.56,38.57,157404.0,35.7777,35.7869,35.7684,35.7777,157404.0
2022-07-15 14:40:00,38.57,38.6,38.56,38.59,266342.0,35.7777,35.8055,35.7684,35.7962,266342.0
2022-07-15 14:50:00,38.59,38.6,38.58,38.59,126397.0,35.7962,35.8055,35.7869,35.7962,126397.0
2022-07-15 15:00:00,38.59,38.6,38.57,38.59,317643.0,35.7962,35.8055,35.7777,35.7962,317643.0
2022-07-15 15:10:00,38.59,38.59,38.57,38.58,223075.0,35.7962,35.7962,35.7777,35.7869,223075.0
2022-07-15 15:20:00,38.58,38.6,38.58,38.59,283857.0,35.7869,35.8055,35.7869,35.7962,283857.0
2022-07-15 15:30:00,38.59,38.62,38.57,38.6,1596189.0,35.7962,35.824,35.7777,35.8055,1596189.0
2022-07-15 15:40:00,38.59,38.62,38.59,38.61,2176597.0,35.7962,35.824,35.7962,35.8148,2176597.0
2022-07-15 15:50:00,38.61,38.67,38.59,38.67,5661924.0,35.8148,35.8704,35.7962,35.8704,5661924.0
2022-07-18 09:30:00,39.24,39.38,39.24,39.36,3390409.0,36.3992,36.529,36.3992,36.5105,3390409.0
2022-07-18 09:40:00,39.36,39.42,39.32,39.4,2121528.0,36.5105,36.5661,36.4734,36.5476,2121528.0
2022-07-18 09:50:00,39.39,39.44,39.35,39.37,1468278.0,36.5383,36.5847,36.5012,36.5198,1468278.0
2022-07-18 10:00:00,39.37,39.38,39.31,39.32,632959.0,36.5198,36.529,36.4641,36.4734,632959.0
2022-07-18 10:10:00,39.31,39.32,39.24,39.28,1039761.0,36.4641,36.4734,36.3992,36.4363,1039761.0
2022-07-18 10:20:00,39.28,39.32,39.27,39.31,481914.0,36.4363,36.4734,36.427,36.4641,481914.0
2022-07-18 10:30:00,39.31,39.34,39.31,39.33,926301.0,36.4641,36.4919,36.4641,36.4826,926301.0
2022-07-18 10:40:00,39.33,39.35,39.28,39.29,659339.0,36.4826,36.5012,36.4363,36.4455,659339.0
2022-07-18 10:50:00,39.29,39.33,39.27,39.3,552494.0,36.4455,36.4826,36.427,36.4548,552494.0
2022-07-18 11:00:00,39.3,39.32,39.24,39.25,732952.0,36.4548,36.4734,36.3992,36.4084,732952.0
2022-07-18 11:10:00,39.25,39.25,39.22,39.25,978611.0,36.4084,36.4084,36.3806,36.4084,978611.0
2022-07-18 11:20:00,39.25,39.25,39.22,39.22,544716.0,36.4084,36.4084,36.3806,36.3806,544716.0
2022-07-18 11:30:00,39.23,39.26,39.21,39.26,754726.0,36.3899,36.4177,36.3713,36.4177,754726.0
2022-07-18 11:40:00,39.27,39.29,39.25,39.27,254762.0,36.427,36.4455,36.4084,36.427,254762.0
2022-07-18 11:50:00,39.27,39.31,39.26,39.3,315828.0,36.427,36.4641,36.4177,36.4548,315828.0
2022-07-18 12:00:00,39.3,39.31,39.28,39.3,329092.0,36.4548,36.4641,36.4363,36.4548,329092.0
2022-07-18 12:10:00,39.3,39.32,39.29,39.31,443797.0,36.4548,36.4734,36.4455,36.4641,443797.0
2022-07-18 12:20:00,39.31,39.33,39.3,39.32,311115.0,36.4641,36.4826,36.4548,36.4734,311115.0
2022-07-18 12:30:00,39.32,39.33,39.31,39.32,104463.0,36.4734,36.4826,36.4641,36.4734,104463.0
2022-07-18 12:40:00,39.33,39.34,39.28,39.29,658483.0,36.4826,36.4919,36.4363,36.4455,658483.0
2022-07-18 12:50:00,39.29,39.29,39.24,39.24,407727.0,36.4455,36.4455,36.3992,36.3992,407727.0
2022-07-18 13:00:00,39.25,39.28,39.24,39.27,532669.0,36.4084,36.4363,36.3992,36.427,532669.0
2022-07-18 13:10:00,39.27,39.28,39.23,39.23,182093.0,36.427,36.4363,36.3899,36.3899,182093.0
2022-07-18 13:20:00,39.23,39.26,39.23,39.26,155302.0,36.3899,36.4177,36.3899,36.4177,155302.0
2022-07-18 13:30:00,39.26,39.26,39.13,39.15,726509.0,36.4177,36.4177,36.2971,36.3157,726509.0
2022-07-18 13:40:00,39.15,39.16,39.09,39.1,459013.0,36.3157,36.325,36.26,36.2693,459013.0
2022-07-18 13:50:00,39.1,39.11,39.02,39.05,1307805.0,36.2693,36.2786,36.1951,36.2229,1307805.0
2022-07-18 14:00:00,39.03,39.05,39.0,39.02,256586.0,36.2044,36.2229,36.1765,36.1951,256586.0
2022-07-18 14:10:00,39.02,39.07,39.01,39.07,729107.0,36.1951,36.2415,36.1858,36.2415,729107.0
2022-07-18 14:20:00,39.07,39.07,39.0,39.02,831111.0,36.2415,36.2415,36.1765,36.1951,831111.0
2022-07-18 14:30:00,39.02,39.07,39.0,39.05,288879.0,36.1951,36.2415,36.1765,36.2229,288879.0
2022-07-18 14:40:00,39.06,39.06,38.99,39.01,561526.0,36.2322,36.2322,36.1673,36.1858,561526.0
2022-07-18 14:50:00,39.01,39.01,38.94,38.95,1064985.0,36.1858,36.1858,36.1209,36.1302,1064985.0
2022-07-18 15:00:00,38.94,38.99,38.93,38.98,510273.0,36.1209,36.1673,36.1116,36.158,510273.0
2022-07-18 15:10:00,38.99,39.01,38.96,39.01,344468.0,36.1673,36.1858,36.1394,36.1858,344468.0
2022-07-18 15:20:00,39.01,39.02,38.94,38.95,467995.0,36.1858,36.1951,36.1209,36.1302,467995.0
2022-07-18 15:30:00,38.94,38.95,38.87,38.88,1219711.0,36.1209,36.1302,36.0559,36.0652,1219711.0
2022-07-18 15:40:00,38.88,38.9,38.84,38.86,820305.0,36.0652,36.0838,36.0281,36.0467,820305.0
2022-07-18 15:50:00,38.85,38.93,38.85,38.9,2907896.0,36.0374,36.1116,36.0374,36.0838,2907896.0
2022-07-19 09:30:00,39.35,39.39,39.27,39.36,1358490.0,36.5012,36.5383,36.427,36.5105,1358490.0
2022-07-19 09:40:00,39.36,39.38,39.29,39.31,684828.0,36.5105,36.529,36.4455,36.4641,684828.0
2022-07-19 09:50:00,39.31,39.38,39.31,39.37,562643.0,36.4641,36.529,36.4641,36.5198,562643.0
2022-07-19 10:00:00,39.37,39.37,39.27,39.3,868079.0,36.5198,36.5198,36.427,36.4548,868079.0
2022-07-19 10:10:00,39.3,39.38,39.29,39.36,2007899.0,36.4548,36.529,36.4455,36.5105,2007899.0
2022-07-19 10:20:00,39.36,39.48,39.35,39.46,818268.0,36.5105,36.6218,36.5012,36.6032,818268.0
2022-07-19 10:30:00,39.46,39.47,39.39,39.41,953649.0,36.6032,36.6125,36.5383,36.5569,953649.0
2022-07-19 10:40:00,39.41,39.47,39.41,39.47,407100.0,36.5569,36.6125,36.5569,36.6125,407100.0
2022-07-19 10:50:00,39.46,39.5,39.46,39.48,589142.0,36.6032,36.6403,36.6032,36.6218,589142.0
2022-07-19 11:00:00,39.48,39.51,39.47,39.48,546333.0,36.6218,36.6496,36.6125,36.6218,546333.0
2022-07-19 11:10:00,39.48,39.49,39.41,39.41,845359.0,36.6218,36.6311,36.5569,36.5569,845359.0
2022-07-19 11:20:00,39.41,39.44,39.4,39.43,1266317.0,36.5569,36.5847,36.5476,36.5754,1266317.0
2022-07-19 11:30:00,39.43,39.48,39.43,39.45,805066.0,36.5754,36.6218,36.5754,36.594,805066.0
2022-07-19 11:40:00,39.45,39.46,39.42,39.43,413114.0,36.594,36.6032,36.5661,36.5754,413114.0
2022-07-19 11:50:00,39.43,39.47,39.42,39.46,877111.0,36.5754,36.6125,36.5661,36.6032,877111.0
2022-07-19 12:00:00,39.47,39.47,39.39,39.4,617746.0,36.6125,36.6125,36.5383,36.5476,617746.0
2022-07-19 12:10:00,39.41,39.45,39.4,39.44,582469.0,36.5569,36.594,36.5476,36.5847,582469.0
2022-07-19 12:20:00,39.45,39.51,39.44,39.51,1182754.0,36.594,36.6496,36.5847,36.6496,1182754.0
2022-07-19 12:30:00,39.51,39.53,39.49,39.51,898138.0,36.6496,36.6682,36.6311,36.6496,898138.0
2022-07-19 12:40:00,39.5,39.51,39.49,39.5,630735.0,36.6403,36.6496,36.6311,36.6403,630735.0
2022-07-19 12:50:00,39.51,39.51,39.47,39.5,424694.0,36.6496,36.6496,36.6125,36.6403,424694.0
2022-07-19 13:00:00,39.5,39.51,39.47,39.47,482449.0,36.6403,36.6496,36.6125,36.6125,482449.0
2022-07-19 13:10:00,39.48,39.5,39.46,39.47,260733.0,36.6218,36.6403,36.6032,36.6125,260733.0
2022-07-19 13:20:00,39.47,39.48,39.45,39.46,143246.0,36.6125,36.6218,36.594,36.6032,143246.0
2022-07-19 13:30:00,39.47,39.52,39.46,39.51,552988.0,36.6125,36.6589,36.6032,36.6496,552988.0
2022-07-19 13:40:00,39.51,39.52,39.51,39.52,264915.0,36.6496,36.6589,36.6496,36.6589,264915.0
2022-07-19 13:50:00,39.52,39.54,39.51,39.54,243051.0,36.6589,36.6774,36.6496,36.6774,243051.0
2022-07-19 14:00:00,39.54,39.58,39.53,39.58,149692.0,36.6774,36.7145,36.6682,36.7145,149692.0
2022-07-19 14:10:00,39.58,39.58,39.54,39.57,376010.0,36.7145,36.7145,36.6774,36.7053,376010.0
2022-07-19 14:20:00,39.57,39.57,39.51,39.52,233073.0,36.7053,36.7053,36.6496,36.6589,233073.0
2022-07-19 14:30:00,39.52,39.55,39.51,39.52,236745.0,36.6589,36.6867,36.6496,36.6589,236745.0
2022-07-19 14:40:00,39.52,39.55,39.5,39.52,421298.0,36.6589,36.6867,36.6403,36.6589,421298.0
2022-07-19 14:50:00,39.52,39.54,39.5,39.52,146671.0,36.6589,36.6774,36.6403,36.6589,146671.0
2022-07-19 15:00:00,39.53,39.55,39.5,39.55,398845.0,36.6682,36.6867,36.6403,36.6867,398845.0
2022-07-19 15:10:00,39.55,39.55,39.51,39.54,618082.0,36.6867,36.6867,36.6496,36.6774,618082.0
2022-07-19 15:20:00,39.53,39.54,39.5,39.51,1201156.0,36.6682,36.6774,36.6403,36.6496,1201156.0
2022-07-19 15:30:00,39.51,39.52,39.48,39.52,1112544.0,36.6496,36.6589,36.6218,36.6589,1112544.0
2022-07-19 15:40:00,39.52,39.54,39.51,39.52,896295.0,36.6589,36.6774,36.6496,36.6589,896295.0
2022-07-19 15:50:00,39.52,39.55,39.51,39.53,3059294.0,36.6589,36.6867,36.6496,36.6682,3059294.0
2022-07-20 09:30:00,39.39,39.49,39.34,39.43,1492475.0,36.5383,36.6311,36.4919,36.5754,1492475.0
2022-07-20 09:40:00,39.43,39.46,39.37,39.39,821165.0,36.5754,36.6032,36.5198,36.5383,821165.0
2022-07-20 09:50:00,39.39,39.42,39.26,39.27,1015050.0,36.5383,36.5661,36.4177,36.427,1015050.0
2022-07-20 10:00:00,39.26,39.31,39.2,39.28,1148599.0,36.4177,36.4641,36.3621,36.4363,1148599.0
2022-07-20 10:10:00,39.28,39.34,39.27,39.32,582834.0,36.4363,36.4919,36.427,36.4734,582834.0
2022-07-20 10:20:00,39.31,39.38,39.3,39.37,735249.0,36.4641,36.529,36.4548,36.5198,735249.0
2022-07-20 10:30:00,39.36,39.43,39.34,39.42,556509.0,36.5105,36.5754,36.4919,36.5661,556509.0
2022-07-20 10:40:00,39.42,39.46,39.38,39.46,369527.0,36.5661,36.6032,36.529,36.6032,369527.0
2022-07-20 10:50:00,39.46,39.5,39.45,39.5,830163.0,36.6032,36.6403,36.594,36.6403,830163.0
2022-07-20 11:00:00,39.5,39.5,39.4,39.43,694996.0,36.6403,36.6403,36.5476,36.5754,694996.0
2022-07-20 11:10:00,39.43,39.44,39.39,39.4,502580.0,36.5754,36.5847,36.5383,36.5476,502580.0
2022-07-20 11:20:00,39.4,39.43,39.37,39.41,636711.0,36.5476,36.5754,36.5198,36.5569,636711.0
2022-07-20 11:30:00,39.41,39.46,39.38,39.4,452701.0,36.5569,36.6032,36.529,36.5476,452701.0
2022-07-20 11:40:00,39.4,39.42,39.38,39.4,131348.0,36.5476,36.5661,36.529,36.5476,131348.0
2022-07-20 11:50:00,39.41,39.44,39.4,39.42,304097.0,36.5569,36.5847,36.5476,36.5661,304097.0
2022-07-20 12:00:00,39.42,39.46,39.41,39.46,304937.0,36.5661,36.6032,36.5569,36.6032,304937.0
2022-07-20 12:10:00,39.46,39.47,39.42,39.44,410907.0,36.6032,36.6125,36.5661,36.5847,410907.0
2022-07-20 12:20:00,39.44,39.45,39.39,39.4,438553.0,36.5847,36.594,36.5383,36.5476,438553.0
2022-07-20 12:30:00,39.4,39.43,39.39,39.41,172646.0,36.5476,36.5754,36.5383,36.5569,172646.0
2022-07-20 12:40:00,39.41,39.43,39.24,39.27,574710.0,36.5569,36.5754,36.3992,36.427,574710.0
2022-07-20 12:50:00,39.27,39.36,39.26,39.34,332667.0,36.427,36.5105,36.4177,36.4919,332667.0
2022-07-20 13:00:00,39.34,39.34,39.22,39.25,1779177.0,36.4919,36.4919,36.3806,36.4084,1779177.0
2022-07-20 13:10:00,39.25,39.28,39.2,39.27,710044.0,36.4084,36.4363,36.3621,36.427,710044.0
2022-07-20 13:20:00,39.27,39.29,39.23,39.29,251273.0,36.427,36.4455,36.3899,36.4455,251273.0
2022-07-20 13:30:00,39.29,39.32,39.27,39.29,578518.0,36.4455,36.4734,36.427,36.4455,578518.0
2022-07-20 13:40:00,39.29,39.3,39.23,39.24,500925.0,36.4455,36.4548,36.3899,36.3992,500925.0
2022-07-20 13:50:00,39.24,39.27,39.19,39.21,756534.0,36.3992,36.427,36.3528,36.3713,756534.0
2022-07-20 14:00:00,39.21,39.27,39.21,39.26,526193.0,36.3713,36.427,36.3713,36.4177,526193.0
2022-07-20 14:10:00,39.26,39.27,39.23,39.26,309544.0,36.4177,36.427,36.3899,36.4177,309544.0
2022-07-20 14:20:00,39.27,39.33,39.26,39.3,361744.0,36.427,36.4826,36.4177,36.4548,361744.0
2022-07-20 14:30:00,39.31,39.35,39.29,39.34,425129.0,36.4641,36.5012,36.4455,36.4919,425129.0
2022-07-20 14:40:00,39.34,39.36,39.33,39.36,349626.0,36.4919,36.5105,36.4826,36.5105,349626.0
2022-07-20 14:50:00,39.36,39.36,39.29,39.34,457489.0,36.5105,36.5105,36.4455,36.4919,457489.0
2022-07-20 15:00:00,39.33,39.41,39.32,39.39,1021258.0,36.4826,36.5569,36.4734,36.5383,1021258.0
2022-07-20 15:10:00,39.39,39.41,39.37,39.4,433539.0,36.5383,36.5569,36.5198,36.5476,433539.0
2022-07-20 15:20:00,39.4,39.41,39.37,39.41,787194.0,36.5476,36.5569,36.5198,36.5569,787194.0
2022-07-20 15:30:00,39.41,39.42,39.36,39.38,928246.0,36.5569,36.5661,36.5105,36.529,928246.0
2022-07-20 15:40:00,39.39,39.41,39.37,39.38,1031788.0,36.5383,36.5569,36.5198,36.529,1031788.0
2022-07-20 15:50:00,39.38,39.4,39.34,39.36,3239733.0,36.529,36.5476,36.4919,36.5105,3239733.0
2022-07-21 09:30:00,39.49,39.64,39.47,39.62,3040661.0,36.6311,36.7702,36.6125,36.7517,3040661.0
2022-07-21 09:40:00,39.62,39.66,39.56,39.62,2337534.0,36.7517,36.7888,36.696,36.7517,2337534.0
2022-07-21 09:50:00,39.61,39.73,39.57,39.69,1344588.0,36.7424,36.8537,36.7053,36.8166,1344588.0
2022-07-21 10:00:00,39.7,39.74,39.58,39.61,756517.0,36.8259,36.863,36.7145,36.7424,756517.0
2022-07-21 10:10:00,39.62,39.63,39.51,39.59,825631.0,36.7517,36.7609,36.6496,36.7238,825631.0
2022-07-21 10:20:00,39.59,39.61,39.45,39.47,1762862.0,36.7238,36.7424,36.594,36.6125,1762862.0
2022-07-21 10:30:00,39.46,39.5,39.43,39.49,2616319.0,36.6032,36.6403,36.5754,36.6311,2616319.0
2022-07-21 10:40:00,39.5,39.53,39.47,39.48,593987.0,36.6403,36.6682,36.6125,36.6218,593987.0
2022-07-21 10:50:00,39.49,39.56,39.48,39.56,512954.0,36.6311,36.696,36.6218,36.696,512954.0
2022-07-21 11:00:00,39.55,39.64,39.54,39.57,703101.0,36.6867,36.7702,36.6774,36.7053,703101.0
2022-07-21 11:10:00,39.57,39.58,39.52,39.55,288286.0,36.7053,36.7145,36.6589,36.6867,288286.0
2022-07-21 11:20:00,39.55,39.55,39.48,39.54,358728.0,36.6867,36.6867,36.6218,36.6774,358728.0
2022-07-21 11:30:00,39.54,39.62,39.5,39.58,397974.0,36.6774,36.7517,36.6403,36.7145,397974.0
2022-07-21 11:40:00,39.58,39.61,39.56,39.58,187978.0,36.7145,36.7424,36.696,36.7145,187978.0
2022-07-21 11:50:00,39.57,39.6,39.56,39.59,185938.0,36.7053,36.7331,36.696,36.7238,185938.0
2022-07-21 12:00:00,39.59,39.64,39.58,39.63,373920.0,36.7238,36.7702,36.7145,36.7609,373920.0
2022-07-21 12:10:00,39.63,39.64,39.58,39.6,294329.0,36.7609,36.7702,36.7145,36.7331,294329.0
2022-07-21 12:20:00,39.61,39.66,39.6,39.65,200796.0,36.7424,36.7888,36.7331,36.7795,200796.0
2022-07-21 12:30:00,39.65,39.67,39.64,39.66,149874.0,36.7795,36.798,36.7702,36.7888,149874.0
2022-07-21 12:40:00,39.66,39.67,39.62,39.64,120312.0,36.7888,36.798,36.7517,36.7702,120312.0
2022-07-21 12:50:00,39.64,39.66,39.63,39.66,190623.0,36.7702,36.7888,36.7609,36.7888,190623.0
2022-07-21 13:00:00,39.66,39.67,39.63,39.65,282290.0,36.7888,36.798,36.7609,36.7795,282290.0
2022-07-21 13:10:00,39.64,39.65,39.61,39.64,141078.0,36.7702,36.7795,36.7424,36.7702,141078.0
2022-07-21 13:20:00,39.64,39.65,39.6,39.63,268164.0,36.7702,36.7795,36.7331,36.7609,268164.0
2022-07-21 13:30:00,39.63,39.64,39.56,39.61,1692937.0,36.7609,36.7702,36.696,36.7424,1692937.0
2022-07-21 13:40:00,39.61,39.63,39.59,39.62,533313.0,36.7424,36.7609,36.7238,36.7517,533313.0
2022-07-21 13:50:00,39.61,39.62,39.57,39.6,283288.0,36.7424,36.7517,36.7053,36.7331,283288.0
2022-07-21 14:00:00,39.61,39.63,39.59,39.63,168722.0,36.7424,36.7609,36.7238,36.7609,168722.0
2022-07-21 14:10:00,39.63,39.65,39.61,39.64,172798.0,36.7609,36.7795,36.7424,36.7702,172798.0
2022-07-21 14:20:00,39.64,39.65,39.63,39.65,247992.0,36.7702,36.7795,36.7609,36.7795,247992.0
2022-07-21 14:30:00,39.64,39.66,39.62,39.64,348191.0,36.7702,36.7888,36.7517,36.7702,348191.0
2022-07-21 14:40:00,39.65,39.66,39.62,39.65,248221.0,36.7795,36.7888,36.7517,36.7795,248221.0
2022-07-21 14:50:00,39.66,39.68,39.65,39.67,519995.0,36.7888,36.8073,36.7795,36.798,519995.0
2022-07-21 15:00:00,39.66,39.72,39.66,39.72,182994.0,36.7888,36.8444,36.7888,36.8444,182994.0
2022-07-21 15:10:00,39.72,39.73,39.69,39.72,388433.0,36.8444,36.8537,36.8166,36.8444,388433.0
2022-07-21 15:20:00,39.72,39.76,39.71,39.75,308982.0,36.8444,36.8815,36.8351,36.8722,308982.0
2022-07-21 15:30:00,39.75,39.79,39.75,39.77,364546.0,36.8722,36.9093,36.8722,36.8908,364546.0
2022-07-21 15:40:00,39.76,39.8,39.76,39.78,660161.0,36.8815,36.9186,36.8815,36.9001,660161.0
2022-07-21 15:50:00,39.79,39.84,39.78,39.83,4831123.0,36.9093,36.9557,36.9001,36.9464,4831123.0
2022-07-22 09:30:00,39.73,39.75,39.64,39.71,1922959.0,36.8537,36.8722,36.7702,36.8351,1922959.0
2022-07-22 09:40:00,39.71,39.81,39.7,39.75,1371411.0,36.8351,36.9279,36.8259,36.8722,1371411.0
2022-07-22 09:50:00,39.75,39.8,39.64,39.64,1735659.0,36.8722,36.9186,36.7702,36.7702,1735659.0
2022-07-22 10:00:00,39.65,39.65,39.55,39.56,851005.0,36.7795,36.7795,36.6867,36.696,851005.0
2022-07-22 10:10:00,39.56,39.69,39.56,39.67,656902.0,36.696,36.8166,36.696,36.798,656902.0
2022-07-22 10:20:00,39.66,39.67,39.53,39.61,331413.0,36.7888,36.798,36.6682,36.7424,331413.0
2022-07-22 10:30:00,39.61,39.65,39.58,39.63,431446.0,36.7424,36.7795,36.7145,36.7609,431446.0
2022-07-22 10:40:00,39.63,39.66,39.61,39.65,524710.0,36.7609,36.7888,36.7424,36.7795,524710.0
2022-07-22 10:50:00,39.65,39.69,39.63,39.65,264372.0,36.7795,36.8166,36.7609,36.7795,264372.0
2022-07-22 11:00:00,39.65,39.68,39.6,39.63,579406.0,36.7795,36.8073,36.7331,36.7609,579406.0
2022-07-22 11:10:00,39.63,39.67,39.61,39.63,456943.0,36.7609,36.798,36.7424,36.7609,456943.0
2022-07-22 11:20:00,39.64,39.64,39.58,39.61,870621.0,36.7702,36.7702,36.7145,36.7424,870621.0
2022-07-22 11:30:00,39.6,39.61,39.52,39.55,829901.0,36.7331,36.7424,36.6589,36.6867,829901.0
2022-07-22 11:40:00,39.55,39.56,39.51,39.54,509551.0,36.6867,36.696,36.6496,36.6774,509551.0
2022-07-22 11:50:00,39.53,39.55,39.52,39.53,357724.0,36.6682,36.6867,36.6589,36.6682,357724.0
2022-07-22 12:00:00,39.54,39.55,39.51,39.52,225736.0,36.6774,36.6867,36.6496,36.6589,225736.0
2022-07-22 12:10:00,39.52,39.53,39.49,39.51,277971.0,36.6589,36.6682,36.6311,36.6496,277971.0
2022-07-22 12:20:00,39.51,39.52,39.47,39.51,250308.0,36.6496,36.6589,36.6125,36.6496,250308.0
2022-07-22 12:30:00,39.5,39.55,39.49,39.52,371951.0,36.6403,36.6867,36.6311,36.6589,371951.0
2022-07-22 12:40:00,39.52,39.53,39.48,39.5,457345.0,36.6589,36.6682,36.6218,36.6403,457345.0
2022-07-22 12:50:00,39.5,39.51,39.46,39.47,212734.0,36.6403,36.6496,36.6032,36.6125,212734.0
2022-07-22 13:00:00,39.47,39.47,39.42,39.45,99697.0,36.6125,36.6125,36.5661,36.594,99697.0
2022-07-22 13:10:00,39.45,39.45,39.37,39.37,540977.0,36.594,36.594,36.5198,36.5198,540977.0
2022-07-22 13:20:00,39.37,39.39,39.34,39.35,277958.0,36.5198,36.5383,36.4919,36.5012,277958.0
2022-07-22 13:30:00,39.35,39.36,39.29,39.33,403906.0,36.5012,36.5105,36.4455,36.4826,403906.0
2022-07-22 13:40:00,39.33,39.36,39.32,39.35,586938.0,36.4826,36.5105,36.4734,36.5012,586938.0
2022-07-22 13:50:00,39.34,39.36,39.31,39.34,287286.0,36.4919,36.5105,36.4641,36.4919,287286.0
2022-07-22 14:00:00,39.34,39.35,39.28,39.29,413913.0,36.4919,36.5012,36.4363,36.4455,413913.0
2022-07-22 14:10:00,39.29,39.3,39.26,39.3,166304.0,36.4455,36.4548,36.4177,36.4548,166304.0
2022-07-22 14:20:00,39.29,39.3,39.25,39.28,232293.0,36.4455,36.4548,36.4084,36.4363,232293.0
2022-07-22 14:30:00,39.28,39.29,39.24,39.27,257057.0,36.4363,36.4455,36.3992,36.427,257057.0
2022-07-22 14:40:00,39.27,39.28,39.24,39.26,733563.0,36.427,36.4363,36.3992,36.4177,733563.0
2022-07-22 14:50:00,39.27,39.31,39.26,39.29,309292.0,36.427,36.4641,36.4177,36.4455,309292.0
2022-07-22 15:00:00,39.29,39.32,39.27,39.3,280061.0,36.4455,36.4734,36.427,36.4548,280061.0
2022-07-22 15:10:00,39.3,39.35,39.29,39.34,355534.0,36.4548,36.5012,36.4455,36.4919,355534.0
2022-07-22 15:20:00,39.34,39.37,39.34,39.36,422801.0,36.4919,36.5198,36.4919,36.5105,422801.0
2022-07-22 15:30:00,39.36,39.36,39.33,39.34,301684.0,36.5105,36.5105,36.4826,36.4919,301684.0
2022-07-22 15:40:00,39.34,39.36,39.32,39.35,1962287.0,36.4919,36.5105,36.4734,36.5012,1962287.0
2022-07-22 15:50:00,39.36,39.42,39.34,39.41,2460970.0,36.5105,36.5661,36.4919,36.5569,2460970.0
2022-07-25 09:30:00,39.49,39.5,39.41,39.44,1259633.0,36.6311,36.6403,36.5569,36.5847,1259633.0
2022-07-25 09:40:00,39.44,39.59,39.44,39.52,785714.0,36.5847,36.7238,36.5847,36.6589,785714.0
2022-07-25 09:50:00,39.52,39.57,39.51,39.52,658299.0,36.6589,36.7053,36.6496,36.6589,658299.0
2022-07-25 10:00:00,39.52,39.56,39.47,39.52,776857.0,36.6589,36.696,36.6125,36.6589,776857.0
2022-07-25 10:10:00,39.52,39.53,39.45,39.45,512097.0,36.6589,36.6682,36.594,36.594,512097.0
2022-07-25 10:20:00,39.46,39.49,39.39,39.45,2019992.0,36.6032,36.6311,36.5383,36.594,2019992.0
2022-07-25 10:30:00,39.44,39.47,39.39,39.42,380863.0,36.5847,36.6125,36.5383,36.5661,380863.0
2022-07-25 10:40:00,39.41,39.49,39.38,39.47,746684.0,36.5569,36.6311,36.529,36.6125,746684.0
2022-07-25 10:50:00,39.46,39.47,39.42,39.43,511991.0,36.6032,36.6125,36.5661,36.5754,511991.0
2022-07-25 11:00:00,39.43,39.47,39.41,39.45,212944.0,36.5754,36.6125,36.5569,36.594,212944.0
2022-07-25 11:10:00,39.46,39.47,39.39,39.43,260203.0,36.6032,36.6125,36.5383,36.5754,260203.0
2022-07-25 11:20:00,39.44,39.52,39.43,39.51,427031.0,36.5847,36.6589,36.5754,36.6496,427031.0
2022-07-25 11:30:00,39.51,39.54,39.5,39.52,498773.0,36.6496,36.6774,36.6403,36.6589,498773.0
2022-07-25 11:40:00,39.52,39.56,39.51,39.54,152966.0,36.6589,36.696,36.6496,36.6774,152966.0
2022-07-25 11:50:00,39.54,39.54,39.52,39.53,500370.0,36.6774,36.6774,36.6589,36.6682,500370.0
2022-07-25 12:00:00,39.52,39.54,39.49,39.51,206130.0,36.6589,36.6774,36.6311,36.6496,206130.0
2022-07-25 12:10:00,39.52,39.52,39.46,39.51,154088.0,36.6589,36.6589,36.6032,36.6496,154088.0
2022-07-25 12:20:00,39.5,39.52,39.49,39.52,70228.0,36.6403,36.6589,36.6311,36.6589,70228.0
2022-07-25 12:30:00,39.52,39.54,39.51,39.54,219616.0,36.6589,36.6774,36.6496,36.6774,219616.0
2022-07-25 12:40:00,39.54,39.6,39.54,39.59,326735.0,36.6774,36.7331,36.6774,36.7238,326735.0
2022-07-25 12:50:00,39.59,39.59,39.57,39.57,158998.0,36.7238,36.7238,36.7053,36.7053,158998.0
2022-07-25 13:00:00,39.58,39.6,39.57,39.59,417193.0,36.7145,36.7331,36.7053,36.7238,417193.0
2022-07-25 13:10:00,39.59,39.6,39.57,39.57,347222.0,36.7238,36.7331,36.7053,36.7053,347222.0
2022-07-25 13:20:00,39.58,39.58,39.56,39.56,171998.0,36.7145,36.7145,36.696,36.696,171998.0
2022-07-25 13:30:00,39.57,39.58,39.53,39.53,440782.0,36.7053,36.7145,36.6682,36.6682,440782.0
2022-07-25 13:40:00,39.54,39.55,39.53,39.54,142147.0,36.6774,36.6867,36.6682,36.6774,142147.0
2022-07-25 13:50:00,39.55,39.55,39.52,39.55,280765.0,36.6867,36.6867,36.6589,36.6867,280765.0
2022-07-25 14:00:00,39.54,39.55,39.52,39.52,571722.0,36.6774,36.6867,36.6589,36.6589,571722.0
2022-07-25 14:10:00,39.53,39.55,39.52,39.54,175422.0,36.6682,36.6867,36.6589,36.6774,175422.0
2022-07-25 14:20:00,39.53,39.55,39.52,39.54,111055.0,36.6682,36.6867,36.6589,36.6774,111055.0
2022-07-25 14:30:00,39.55,39.57,39.53,39.56,297373.0,36.6867,36.7053,36.6682,36.696,297373.0
2022-07-25 14:40:00,39.56,39.59,39.54,39.55,387376.0,36.696,36.7238,36.6774,36.6867,387376.0
2022-07-25 14:50:00,39.55,39.56,39.52,39.52,195470.0,36.6867,36.696,36.6589,36.6589,195470.0
2022-07-25 15:00:00,39.52,39.54,39.47,39.5,566897.0,36.6589,36.6774,36.6125,36.6403,566897.0
2022-07-25 15:10:00,39.5,39.5,39.47,39.5,473790.0,36.6403,36.6403,36.6125,36.6403,473790.0
2022-07-25 15:20:00,39.49,39.53,39.49,39.5,309679.0,36.6311,36.6682,36.6311,36.6403,309679.0
2022-07-25 15:30:00,39.49,39.53,39.49,39.52,325773.0,36.6311,36.6682,36.6311,36.6589,325773.0
2022-07-25 15:40:00,39.52,39.54,39.51,39.52,566365.0,36.6589,36.6774,36.6496,36.6589,566365.0
2022-07-25 15:50:00,39.53,39.58,39.52,39.57,2080633.0,36.6682,36.7145,36.6589,36.7053,2080633.0
2022-07-26 09:30:00,39.57,39.65,39.54,39.64,2964699.0,36.7053,36.7795,36.6774,36.7702,2964699.0
2022-07-26 09:40:00,39.64,39.67,39.51,39.53,1397750.0,36.7702,36.798,36.6496,36.6682,1397750.0
2022-07-26 09:50:00,39.53,39.58,39.52,39.53,561746.0,36.6682,36.7145,36.6589,36.6682,561746.0
2022-07-26 10:00:00,39.54,39.55,39.46,39.5,827997.0,36.6774,36.6867,36.6032,36.6403,827997.0
2022-07-26 10:10:00,39.5,39.51,39.41,39.44,793123.0,36.6403,36.6496,36.5569,36.5847,793123.0
2022-07-26 10:20:00,39.45,39.46,39.4,39.42,370133.0,36.594,36.6032,36.5476,36.5661,370133.0
2022-07-26 10:30:00,39.42,39.45,39.4,39.43,379714.0,36.5661,36.594,36.5476,36.5754,379714.0
2022-07-26 10:40:00,39.43,39.46,39.41,39.44,311481.0,36.5754,36.6032,36.5569,36.5847,311481.0
2022-07-26 10:50:00,39.44,39.46,39.4,39.46,422483.0,36.5847,36.6032,36.5476,36.6032,422483.0
2022-07-26 11:00:00,39.47,39.49,39.39,39.4,294776.0,36.6125,36.6311,36.5383,36.5476,294776.0
2022-07-26 11:10:00,39.4,39.42,39.39,39.39,131493.0,36.5476,36.5661,36.5383,36.5383,131493.0
2022-07-26 11:20:00,39.39,39.4,39.32,39.32,200272.0,36.5383,36.5476,36.4734,36.4734,200272.0
2022-07-26 11:30:00,39.32,39.33,39.26,39.27,940208.0,36.4734,36.4826,36.4177,36.427,940208.0
2022-07-26 11:40:00,39.27,39.29,39.24,39.25,312389.0,36.427,36.4455,36.3992,36.4084,312389.0
2022-07-26 11:50:00,39.24,39.27,39.21,39.25,384042.0,36.3992,36.427,36.3713,36.4084,384042.0
2022-07-26 12:00:00,39.24,39.28,39.22,39.27,158684.0,36.3992,36.4363,36.3806,36.427,158684.0
2022-07-26 12:10:00,39.26,39.28,39.24,39.26,285355.0,36.4177,36.4363,36.3992,36.4177,285355.0
2022-07-26 12:20:00,39.26,39.3,39.24,39.29,275165.0,36.4177,36.4548,36.3992,36.4455,275165.0
2022-07-26 12:30:00,39.29,39.32,39.29,39.29,178552.0,36.4455,36.4734,36.4455,36.4455,178552.0
2022-07-26 12:40:00,39.29,39.29,39.26,39.29,162264.0,36.4455,36.4455,36.4177,36.4455,162264.0
2022-07-26 12:50:00,39.29,39.3,39.28,39.3,584404.0,36.4455,36.4548,36.4363,36.4548,584404.0
2022-07-26 13:00:00,39.3,39.31,39.27,39.29,245745.0,36.4548,36.4641,36.427,36.4455,245745.0
2022-07-26 13:10:00,39.29,39.31,39.26,39.27,438501.0,36.4455,36.4641,36.4177,36.427,438501.0
2022-07-26 13:20:00,39.27,39.29,39.26,39.29,120412.0,36.427,36.4455,36.4177,36.4455,120412.0
2022-07-26 13:30:00,39.3,39.3,39.25,39.25,124437.0,36.4548,36.4548,36.4084,36.4084,124437.0
2022-07-26 13:40:00,39.26,39.27,39.23,39.24,86178.0,36.4177,36.427,36.3899,36.3992,86178.0
2022-07-26 13:50:00,39.24,39.25,39.22,39.23,93840.0,36.3992,36.4084,36.3806,36.3899,93840.0
2022-07-26 14:00:00,39.22,39.3,39.22,39.24,292694.0,36.3806,36.4548,36.3806,36.3992,292694.0
2022-07-26 14:10:00,39.25,39.27,39.22,39.23,115581.0,36.4084,36.427,36.3806,36.3899,115581.0
2022-07-26 14:20:00,39.24,39.25,39.2,39.21,158401.0,36.3992,36.4084,36.3621,36.3713,158401.0
2022-07-26 14:30:00,39.21,39.21,39.18,39.19,363960.0,36.3713,36.3713,36.3435,36.3528,363960.0
2022-07-26 14:40:00,39.19,39.21,39.18,39.2,150790.0,36.3528,36.3713,36.3435,36.3621,150790.0
2022-07-26 14:50:00,39.2,39.23,39.19,39.22,273549.0,36.3621,36.3899,36.3528,36.3806,273549.0
2022-07-26 15:00:00,39.22,39.24,39.19,39.2,323234.0,36.3806,36.3992,36.3528,36.3621,323234.0
2022-07-26 15:10:00,39.2,39.26,39.19,39.25,508161.0,36.3621,36.4177,36.3528,36.4084,508161.0
2022-07-26 15:20:00,39.25,39.27,39.23,39.25,299757.0,36.4084,36.427,36.3899,36.4084,299757.0
2022-07-26 15:30:00,39.25,39.26,39.23,39.26,467861.0,36.4084,36.4177,36.3899,36.4177,467861.0
2022-07-26 15:40:00,39.26,39.27,39.22,39.24,567081.0,36.4177,36.427,36.3806,36.3992,567081.0
2022-07-26 15:50:00,39.24,39.28,39.23,39.24,3095211.0,36.3992,36.4363,36.3899,36.3992,3095211.0
2022-07-27 09:30:00,39.57,39.6,39.44,39.47,2045669.0,36.7053,36.7331,36.5847,36.6125,2045669.0
2022-07-27 09:40:00,39.47,39.51,39.41,39.49,926759.0,36.6125,36.6496,36.5569,36.6311,926759.0
2022-07-27 09:50:00,39.49,39.57,39.47,39.53,545936.0,36.6311,36.7053,36.6125,36.6682,545936.0
2022-07-27 10:00:00,39.53,39.58,39.51,39.52,598506.0,36.6682,36.7145,36.6496,36.6589,598506.0
2022-07-27 10:10:00,39.53,39.58,39.52,39.57,277150.0,36.6682,36.7145,36.6589,36.7053,277150.0
2022-07-27 10:20:00,39.57,39.59,39.51,39.52,342605.0,36.7053,36.7238,36.6496,36.6589,342605.0
2022-07-27 10:30:00,39.52,39.54,39.49,39.53,207258.0,36.6589,36.6774,36.6311,36.6682,207258.0
2022-07-27 10:40:00,39.52,39.56,39.51,39.55,183547.0,36.6589,36.696,36.6496,36.6867,183547.0
2022-07-27 10:50:00,39.56,39.6,39.55,39.59,176670.0,36.696,36.7331,36.6867,36.7238,176670.0
2022-07-27 11:00:00,39.59,39.63,39.58,39.6,497154.0,36.7238,36.7609,36.7145,36.7331,497154.0
2022-07-27 11:10:00,39.61,39.66,39.6,39.65,212983.0,36.7424,36.7888,36.7331,36.7795,212983.0
2022-07-27 11:20:00,39.65,39.66,39.6,39.62,211420.0,36.7795,36.7888,36.7331,36.7517,211420.0
2022-07-27 11:30:00,39.62,39.64,39.61,39.62,258926.0,36.7517,36.7702,36.7424,36.7517,258926.0
2022-07-27 11:40:00,39.62,39.63,39.6,39.62,161767.0,36.7517,36.7609,36.7331,36.7517,161767.0
2022-07-27 11:50:00,39.62,39.63,39.59,39.61,226402.0,36.7517,36.7609,36.7238,36.7424,226402.0
2022-07-27 12:00:00,39.61,39.63,39.6,39.62,131639.0,36.7424,36.7609,36.7331,36.7517,131639.0
2022-07-27 12:10:00,39.62,39.62,39.6,39.62,41972.0,36.7517,36.7517,36.7331,36.7517,41972.0
2022-07-27 12:20:00,39.61,39.62,39.59,39.6,292755.0,36.7424,36.7517,36.7238,36.7331,292755.0
2022-07-27 12:30:00,39.6,39.61,39.58,39.59,179093.0,36.7331,36.7424,36.7145,36.7238,179093.0
2022-07-27 12:40:00,39.58,39.61,39.58,39.59,169549.0,36.7145,36.7424,36.7145,36.7238,169549.0
2022-07-27 12:50:00,39.59,39.6,39.56,39.57,107003.0,36.7238,36.7331,36.696,36.7053,107003.0
2022-07-27 13:00:00,39.57,39.57,39.54,39.56,120922.0,36.7053,36.7053,36.6774,36.696,120922.0
2022-07-27 13:10:00,39.55,39.57,39.55,39.55,283029.0,36.6867,36.7053,36.6867,36.6867,283029.0
2022-07-27 13:20:00,39.55,39.56,39.54,39.55,66401.0,36.6867,36.696,36.6774,36.6867,66401.0
2022-07-27 13:30:00,39.55,39.55,39.53,39.54,176529.0,36.6867,36.6867,36.6682,36.6774,176529.0
2022-07-27 13:40:00,39.54,39.56,39.53,39.55,314839.0,36.6774,36.696,36.6682,36.6867,314839.0
2022-07-27 13:50:00,39.55,39.56,39.52,39.55,890448.0,36.6867,36.696,36.6589,36.6867,890448.0
2022-07-27 14:00:00,39.56,39.68,39.53,39.56,1279758.0,36.696,36.8073,36.6682,36.696,1279758.0
2022-07-27 14:10:00,39.56,39.65,39.55,39.63,370007.0,36.696,36.7795,36.6867,36.7609,370007.0
2022-07-27 14:20:00,39.63,39.65,39.6,39.62,289007.0,36.7609,36.7795,36.7331,36.7517,289007.0
2022-07-27 14:30:00,39.62,39.75,39.48,39.73,4011830.0,36.7517,36.8722,36.6218,36.8537,4011830.0
2022-07-27 14:40:00,39.74,39.91,39.74,39.87,1899123.0,36.863,37.0207,36.863,36.9836,1899123.0
2022-07-27 14:50:00,39.87,39.98,39.86,39.9,2345479.0,36.9836,37.0856,36.9743,37.0114,2345479.0
2022-07-27 15:00:00,39.9,39.97,39.86,39.93,1338237.0,37.0114,37.0763,36.9743,37.0392,1338237.0
2022-07-27 15:10:00,39.93,39.96,39.9,39.93,2581916.0,37.0392,37.067,37.0114,37.0392,2581916.0
2022-07-27 15:20:00,39.93,40.05,39.9,40.05,915677.0,37.0392,37.1505,37.0114,37.1505,915677.0
2022-07-27 15:30:00,40.05,40.08,40.01,40.02,1344083.0,37.1505,37.1784,37.1134,37.1227,1344083.0
2022-07-27 15:40:00,40.01,40.05,40.0,40.0,2052208.0,37.1134,37.1505,37.1041,37.1041,2052208.0
2022-07-27 15:50:00,40.0,40.01,39.96,39.98,3176325.0,37.1041,37.1134,37.067,37.0856,3176325.0
2022-07-28 09:30:00,40.04,40.08,39.99,40.0,1934873.0,37.1412,37.1784,37.0949,37.1041,1934873.0
2022-07-28 09:40:00,39.99,40.0,39.85,39.9,950912.0,37.0949,37.1041,36.965,37.0114,950912.0
2022-07-28 09:50:00,39.9,39.92,39.77,39.81,1374614.0,37.0114,37.0299,36.8908,36.9279,1374614.0
2022-07-28 10:00:00,39.81,39.85,39.72,39.73,1353489.0,36.9279,36.965,36.8444,36.8537,1353489.0
2022-07-28 10:10:00,39.73,39.75,39.65,39.67,770977.0,36.8537,36.8722,36.7795,36.798,770977.0
2022-07-28 10:20:00,39.67,39.69,39.58,39.63,508552.0,36.798,36.8166,36.7145,36.7609,508552.0
2022-07-28 10:30:00,39.63,39.71,39.58,39.69,658683.0,36.7609,36.8351,36.7145,36.8166,658683.0
2022-07-28 10:40:00,39.69,39.77,39.63,39.77,1013317.0,36.8166,36.8908,36.7609,36.8908,1013317.0
2022-07-28 10:50:00,39.76,39.79,39.72,39.78,875259.0,36.8815,36.9093,36.8444,36.9001,875259.0
2022-07-28 11:00:00,39.79,39.82,39.76,39.77,509365.0,36.9093,36.9372,36.8815,36.8908,509365.0
2022-07-28 11:10:00,39.77,39.81,39.76,39.79,322275.0,36.8908,36.9279,36.8815,36.9093,322275.0
2022-07-28 11:20:00,39.79,39.9,39.77,39.89,1236368.0,36.9093,37.0114,36.8908,37.0021,1236368.0
2022-07-28 11:30:00,39.9,39.91,39.85,39.88,1849898.0,37.0114,37.0207,36.965,36.9928,1849898.0
2022-07-28 11:40:00,39.88,39.93,39.87,39.93,606484.0,36.9928,37.0392,36.9836,37.0392,606484.0
2022-07-28 11:50:00,39.93,39.94,39.87,39.88,852324.0,37.0392,37.0485,36.9836,36.9928,852324.0
2022-07-28 12:00:00,39.88,39.91,39.86,39.89,536048.0,36.9928,37.0207,36.9743,37.0021,536048.0
2022-07-28 12:10:00,39.89,39.9,39.85,39.87,610482.0,37.0021,37.0114,36.965,36.9836,610482.0
2022-07-28 12:20:00,39.87,39.93,39.84,39.93,677379.0,36.9836,37.0392,36.9557,37.0392,677379.0
2022-07-28 12:30:00,39.93,39.94,39.9,39.93,1107730.0,37.0392,37.0485,37.0114,37.0392,1107730.0
2022-07-28 12:40:00,39.92,39.93,39.9,39.91,267820.0,37.0299,37.0392,37.0114,37.0207,267820.0
2022-07-28 12:50:00,39.91,39.94,39.89,39.92,430870.0,37.0207,37.0485,37.0021,37.0299,430870.0
2022-07-28 13:00:00,39.92,39.92,39.88,39.92,400158.0,37.0299,37.0299,36.9928,37.0299,400158.0
2022-07-28 13:10:00,39.92,39.94,39.91,39.94,386501.0,37.0299,37.0485,37.0207,37.0485,386501.0
2022-07-28 13:20:00,39.94,39.97,39.93,39.96,348978.0,37.0485,37.0763,37.0392,37.067,348978.0
2022-07-28 13:30:00,39.97,40.03,39.96,40.02,1012312.0,37.0763,37.132,37.067,37.1227,1012312.0
2022-07-28 13:40:00,40.03,40.08,40.02,40.07,1098978.0,37.132,37.1784,37.1227,37.1691,1098978.0
2022-07-28 13:50:00,40.08,40.09,40.04,40.08,1053650.0,37.1784,37.1876,37.1412,37.1784,1053650.0
2022-07-28 14:00:00,40.08,40.08,40.02,40.04,453585.0,37.1784,37.1784,37.1227,37.1412,453585.0
2022-07-28 14:10:00,40.05,40.08,40.03,40.07,429852.0,37.1505,37.1784,37.132,37.1691,429852.0
2022-07-28 14:20:00,40.07,40.07,40.05,40.05,303531.0,37.1691,37.1691,37.1505,37.1505,303531.0
2022-07-28 14:30:00,40.06,40.08,40.03,40.08,506369.0,37.1598,37.1784,37.132,37.1784,506369.0
2022-07-28 14:40:00,40.08,40.1,40.07,40.09,496990.0,37.1784,37.1969,37.1691,37.1876,496990.0
2022-07-28 14:50:00,40.09,40.14,40.09,40.13,317941.0,37.1876,37.234,37.1876,37.2247,317941.0
2022-07-28 15:00:00,40.14,40.18,40.13,40.16,1539578.0,37.234,37.2711,37.2247,37.2526,1539578.0
2022-07-28 15:10:00,40.16,40.17,40.13,40.14,849781.0,37.2526,37.2618,37.2247,37.234,849781.0
2022-07-28 15:20:00,40.15,40.15,40.13,40.15,1324999.0,37.2433,37.2433,37.2247,37.2433,1324999.0
2022-07-28 15:30:00,40.14,40.15,40.12,40.14,596034.0,37.234,37.2433,37.2155,37.234,596034.0
2022-07-28 15:40:00,40.14,40.19,40.12,40.18,765408.0,37.234,37.2804,37.2155,37.2711,765408.0
2022-07-28 15:50:00,40.18,40.21,40.13,40.14,3012724.0,37.2711,37.2989,37.2247,37.234,3012724.0
2022-07-29 09:30:00,39.63,39.64,39.45,39.46,3350609.0,36.7609,36.7702,36.594,36.6032,3350609.0
2022-07-29 09:40:00,39.46,39.6,39.45,39.54,2211889.0,36.6032,36.7331,36.594,36.6774,2211889.0
2022-07-29 09:50:00,39.54,39.55,39.47,39.5,1912835.0,36.6774,36.6867,36.6125,36.6403,1912835.0
2022-07-29 10:00:00,39.5,39.63,39.46,39.52,1185677.0,36.6403,36.7609,36.6032,36.6589,1185677.0
2022-07-29 10:10:00,39.52,39.57,39.51,39.56,798173.0,36.6589,36.7053,36.6496,36.696,798173.0
2022-07-29 10:20:00,39.56,39.66,39.55,39.63,880598.0,36.696,36.7888,36.6867,36.7609,880598.0
2022-07-29 10:30:00,39.63,39.7,39.59,39.69,748493.0,36.7609,36.8259,36.7238,36.8166,748493.0
2022-07-29 10:40:00,39.69,39.76,39.68,39.69,836178.0,36.8166,36.8815,36.8073,36.8166,836178.0
2022-07-29 10:50:00,39.69,39.7,39.63,39.64,626252.0,36.8166,36.8259,36.7609,36.7702,626252.0
2022-07-29 11:00:00,39.64,39.64,39.59,39.63,2253708.0,36.7702,36.7702,36.7238,36.7609,2253708.0
2022-07-29 11:10:00,39.63,39.67,39.59,39.66,511553.0,36.7609,36.798,36.7238,36.7888,511553.0
2022-07-29 11:20:00,39.66,39.68,39.63,39.67,662304.0,36.7888,36.8073,36.7609,36.798,662304.0
2022-07-29 11:30:00,39.66,39.71,39.64,39.7,603142.0,36.7888,36.8351,36.7702,36.8259,603142.0
2022-07-29 11:40:00,39.7,39.75,39.7,39.71,467386.0,36.8259,36.8722,36.8259,36.8351,467386.0
2022-07-29 11:50:00,39.71,39.72,39.69,39.7,716467.0,36.8351,36.8444,36.8166,36.8259,716467.0
2022-07-29 12:00:00,39.71,39.72,39.66,39.67,318546.0,36.8351,36.8444,36.7888,36.798,318546.0
2022-07-29 12:10:00,39.67,39.7,39.65,39.7,774201.0,36.798,36.8259,36.7795,36.8259,774201.0
2022-07-29 12:20:00,39.7,39.71,39.63,39.65,435815.0,36.8259,36.8351,36.7609,36.7795,435815.0
2022-07-29 12:30:00,39.65,39.67,39.61,39.66,555823.0,36.7795,36.798,36.7424,36.7888,555823.0
2022-07-29 12:40:00,39.65,39.71,39.65,39.69,373108.0,36.7795,36.8351,36.7795,36.8166,373108.0
2022-07-29 12:50:00,39.69,39.73,39.68,39.72,566720.0,36.8166,36.8537,36.8073,36.8444,566720.0
2022-07-29 13:00:00,39.71,39.72,39.68,39.7,501835.0,36.8351,36.8444,36.8073,36.8259,501835.0
2022-07-29 13:10:00,39.7,39.72,39.69,39.72,363391.0,36.8259,36.8444,36.8166,36.8444,363391.0
2022-07-29 13:20:00,39.72,39.72,39.68,39.68,354760.0,36.8444,36.8444,36.8073,36.8073,354760.0
2022-07-29 13:30:00,39.68,39.72,39.68,39.72,515005.0,36.8073,36.8444,36.8073,36.8444,515005.0
2022-07-29 13:40:00,39.72,39.73,39.71,39.73,250866.0,36.8444,36.8537,36.8351,36.8537,250866.0
2022-07-29 13:50:00,39.72,39.74,39.7,39.71,253995.0,36.8444,36.863,36.8259,36.8351,253995.0
2022-07-29 14:00:00,39.71,39.71,39.68,39.7,448906.0,36.8351,36.8351,36.8073,36.8259,448906.0
2022-07-29 14:10:00,39.7,39.71,39.69,39.71,399403.0,36.8259,36.8351,36.8166,36.8351,399403.0
2022-07-29 14:20:00,39.71,39.72,39.7,39.72,608823.0,36.8351,36.8444,36.8259,36.8444,608823.0
2022-07-29 14:30:00,39.72,39.74,39.7,39.72,785354.0,36.8444,36.863,36.8259,36.8444,785354.0
2022-07-29 14:40:00,39.73,39.74,39.71,39.73,673483.0,36.8537,36.863,36.8351,36.8537,673483.0
2022-07-29 14:50:00,39.73,39.79,39.72,39.79,916447.0,36.8537,36.9093,36.8444,36.9093,916447.0
2022-07-29 15:00:00,39.79,39.84,39.78,39.82,2418387.0,36.9093,36.9557,36.9001,36.9372,2418387.0
2022-07-29 15:10:00,39.82,39.83,39.81,39.83,931885.0,36.9372,36.9464,36.9279,36.9464,931885.0
2022-07-29 15:20:00,39.83,39.83,39.81,39.81,846569.0,36.9464,36.9464,36.9279,36.9279,846569.0
2022-07-29 15:30:00,39.82,39.86,39.81,39.85,2768945.0,36.9372,36.9743,36.9279,36.965,2768945.0
2022-07-29 15:40:00,39.85,39.87,39.84,39.87,3623987.0,36.965,36.9836,36.9557,36.9836,3623987.0
2022-07-29 15:50:00,39.87,39.98,39.85,39.96,12116917.0,36.9836,37.0856,36.965,37.067,12116917.0
2022-08-01 09:30:00,39.56,39.57,39.31,39.48,4121220.0,36.696,36.7053,36.4641,36.6218,4121220.0
2022-08-01 09:40:00,39.48,39.66,39.43,39.65,1897934.0,36.6218,36.7888,36.5754,36.7795,1897934.0
2022-08-01 09:50:00,39.65,39.72,39.62,39.64,1201172.0,36.7795,36.8444,36.7517,36.7702,1201172.0
2022-08-01 10:00:00,39.64,39.78,39.61,39.72,2916039.0,36.7702,36.9001,36.7424,36.8444,2916039.0
2022-08-01 10:10:00,39.72,39.79,39.69,39.7,754395.0,36.8444,36.9093,36.8166,36.8259,754395.0
2022-08-01 10:20:00,39.69,39.71,39.64,39.66,1041816.0,36.8166,36.8351,36.7702,36.7888,1041816.0
2022-08-01 10:30:00,39.66,39.75,39.66,39.74,634302.0,36.7888,36.8722,36.7888,36.863,634302.0
2022-08-01 10:40:00,39.75,39.89,39.74,39.88,1213219.0,36.8722,37.0021,36.863,36.9928,1213219.0
2022-08-01 10:50:00,39.88,39.91,39.84,39.86,716466.0,36.9928,37.0207,36.9557,36.9743,716466.0
2022-08-01 11:00:00,39.86,39.88,39.78,39.79,1160475.0,36.9743,36.9928,36.9001,36.9093,1160475.0
2022-08-01 11:10:00,39.8,39.81,39.72,39.72,469311.0,36.9186,36.9279,36.8444,36.8444,469311.0
2022-08-01 11:20:00,39.72,39.77,39.69,39.72,532683.0,36.8444,36.8908,36.8166,36.8444,532683.0
2022-08-01 11:30:00,39.73,39.74,39.67,39.71,473759.0,36.8537,36.863,36.798,36.8351,473759.0
2022-08-01 11:40:00,39.71,39.75,39.7,39.74,656423.0,36.8351,36.8722,36.8259,36.863,656423.0
2022-08-01 11:50:00,39.73,39.74,39.7,39.71,159640.0,36.8537,36.863,36.8259,36.8351,159640.0
2022-08-01 12:00:00,39.71,39.73,39.69,39.7,397390.0,36.8351,36.8537,36.8166,36.8259,397390.0
2022-08-01 12:10:00,39.71,39.72,39.64,39.68,474046.0,36.8351,36.8444,36.7702,36.8073,474046.0
2022-08-01 12:20:00,39.68,39.71,39.67,39.68,472080.0,36.8073,36.8351,36.798,36.8073,472080.0
2022-08-01 12:30:00,39.68,39.69,39.64,39.69,183636.0,36.8073,36.8166,36.7702,36.8166,183636.0
2022-08-01 12:40:00,39.69,39.72,39.67,39.71,620826.0,36.8166,36.8444,36.798,36.8351,620826.0
2022-08-01 12:50:00,39.71,39.71,39.66,39.68,258912.0,36.8351,36.8351,36.7888,36.8073,258912.0
2022-08-01 13:00:00,39.69,39.69,39.58,39.63,221084.0,36.8166,36.8166,36.7145,36.7609,221084.0
2022-08-01 13:10:00,39.63,39.64,39.56,39.57,518293.0,36.7609,36.7702,36.696,36.7053,518293.0
2022-08-01 13:20:00,39.57,39.61,39.54,39.54,425175.0,36.7053,36.7424,36.6774,36.6774,425175.0
2022-08-01 13:30:00,39.54,39.57,39.52,39.56,238528.0,36.6774,36.7053,36.6589,36.696,238528.0
2022-08-01 13:40:00,39.56,39.56,39.5,39.54,738269.0,36.696,36.696,36.6403,36.6774,738269.0
2022-08-01 13:50:00,39.54,39.57,39.51,39.55,325779.0,36.6774,36.7053,36.6496,36.6867,325779.0
2022-08-01 14:00:00,39.56,39.59,39.52,39.59,891962.0,36.696,36.7238,36.6589,36.7238,891962.0
2022-08-01 14:10:00,39.58,39.61,39.56,39.57,597523.0,36.7145,36.7424,36.696,36.7053,597523.0
2022-08-01 14:20:00,39.57,39.59,39.55,39.57,142889.0,36.7053,36.7238,36.6867,36.7053,142889.0
2022-08-01 14:30:00,39.57,39.58,39.55,39.57,412752.0,36.7053,36.7145,36.6867,36.7053,412752.0
2022-08-01 14:40:00,39.57,39.58,39.51,39.52,591962.0,36.7053,36.7145,36.6496,36.6589,591962.0
2022-08-01 14:50:00,39.52,39.63,39.52,39.6,542008.0,36.6589,36.7609,36.6589,36.7331,542008.0
2022-08-01 15:00:00,39.6,39.62,39.57,39.61,473228.0,36.7331,36.7517,36.7053,36.7424,473228.0
2022-08-01 15:10:00,39.61,39.64,39.6,39.62,462628.0,36.7424,36.7702,36.7331,36.7517,462628.0
2022-08-01 15:20:00,39.62,39.62,39.57,39.59,366615.0,36.7517,36.7517,36.7053,36.7238,366615.0
2022-08-01 15:30:00,39.59,39.63,39.58,39.62,612190.0,36.7238,36.7609,36.7145,36.7517,612190.0
2022-08-01 15:40:00,39.62,39.65,39.61,39.63,872699.0,36.7517,36.7795,36.7424,36.7609,872699.0
2022-08-01 15:50:00,39.63,39.65,39.61,39.62,2234483.0,36.7609,36.7795,36.7424,36.7517,2234483.0
2022-08-02 09:30:00,39.27,39.48,39.26,39.43,2757649.0,36.427,36.6218,36.4177,36.5754,2757649.0
2022-08-02 09:40:00,39.44,39.44,39.31,39.33,1092754.0,36.5847,36.5847,36.4641,36.4826,1092754.0
2022-08-02 09:50:00,39.33,39.38,39.27,39.31,911375.0,36.4826,36.529,36.427,36.4641,911375.0
2022-08-02 10:00:00,39.3,39.31,39.23,39.23,931391.0,36.4548,36.4641,36.3899,36.3899,931391.0
2022-08-02 10:10:00,39.23,39.34,39.18,39.31,3082297.0,36.3899,36.4919,36.3435,36.4641,3082297.0
2022-08-02 10:20:00,39.32,39.33,39.24,39.33,1039248.0,36.4734,36.4826,36.3992,36.4826,1039248.0
2022-08-02 10:30:00,39.33,39.38,39.26,39.29,686499.0,36.4826,36.529,36.4177,36.4455,686499.0
2022-08-02 10:40:00,39.3,39.55,39.27,39.55,951550.0,36.4548,36.6867,36.427,36.6867,951550.0
2022-08-02 10:50:00,39.55,39.67,39.54,39.64,1372706.0,36.6867,36.798,36.6774,36.7702,1372706.0
2022-08-02 11:00:00,39.63,39.69,39.55,39.57,1275778.0,36.7609,36.8166,36.6867,36.7053,1275778.0
2022-08-02 11:10:00,39.57,39.58,39.5,39.56,279111.0,36.7053,36.7145,36.6403,36.696,279111.0
2022-08-02 11:20:00,39.56,39.64,39.53,39.62,891846.0,36.696,36.7702,36.6682,36.7517,891846.0
2022-08-02 11:30:00,39.62,39.65,39.52,39.63,679978.0,36.7517,36.7795,36.6589,36.7609,679978.0
2022-08-02 11:40:00,39.63,39.65,39.6,39.64,445888.0,36.7609,36.7795,36.7331,36.7702,445888.0
2022-08-02 11:50:00,39.64,39.65,39.6,39.61,191423.0,36.7702,36.7795,36.7331,36.7424,191423.0
2022-08-02 12:00:00,39.61,39.67,39.6,39.65,593826.0,36.7424,36.798,36.7331,36.7795,593826.0
2022-08-02 12:10:00,39.65,39.77,39.64,39.77,318110.0,36.7795,36.8908,36.7702,36.8908,318110.0
2022-08-02 12:20:00,39.77,39.81,39.75,39.79,346641.0,36.8908,36.9279,36.8722,36.9093,346641.0
2022-08-02 12:30:00,39.79,39.79,39.76,39.79,475411.0,36.9093,36.9093,36.8815,36.9093,475411.0
2022-08-02 12:40:00,39.79,39.85,39.78,39.8,529465.0,36.9093,36.965,36.9001,36.9186,529465.0
2022-08-02 12:50:00,39.8,39.81,39.77,39.78,565096.0,36.9186,36.9279,36.8908,36.9001,565096.0
2022-08-02 13:00:00,39.77,39.78,39.7,39.72,650766.0,36.8908,36.9001,36.8259,36.8444,650766.0
2022-08-02 13:10:00,39.71,39.73,39.68,39.68,159025.0,36.8351,36.8537,36.8073,36.8073,159025.0
2022-08-02 13:20:00,39.69,39.69,39.55,39.57,654715.0,36.8166,36.8166,36.6867,36.7053,654715.0
2022-08-02 13:30:00,39.56,39.56,39.49,39.49,752016.0,36.696,36.696,36.6311,36.6311,752016.0
2022-08-02 13:40:00,39.5,39.52,39.47,39.48,583921.0,36.6403,36.6589,36.6125,36.6218,583921.0
2022-08-02 13:50:00,39.48,39.54,39.47,39.53,443610.0,36.6218,36.6774,36.6125,36.6682,443610.0
2022-08-02 14:00:00,39.53,39.57,39.5,39.57,705503.0,36.6682,36.7053,36.6403,36.7053,705503.0
2022-08-02 14:10:00,39.56,39.58,39.54,39.55,781577.0,36.696,36.7145,36.6774,36.6867,781577.0
2022-08-02 14:20:00,39.55,39.59,39.54,39.58,561769.0,36.6867,36.7238,36.6774,36.7145,561769.0
2022-08-02 14:30:00,39.58,39.64,39.58,39.61,1576546.0,36.7145,36.7702,36.7145,36.7424,1576546.0
2022-08-02 14:40:00,39.61,39.63,39.56,39.61,946968.0,36.7424,36.7609,36.696,36.7424,946968.0
2022-08-02 14:50:00,39.61,39.62,39.54,39.55,450701.0,36.7424,36.7517,36.6774,36.6867,450701.0
2022-08-02 15:00:00,39.55,39.57,39.53,39.55,401063.0,36.6867,36.7053,36.6682,36.6867,401063.0
2022-08-02 15:10:00,39.55,39.57,39.49,39.5,328193.0,36.6867,36.7053,36.6311,36.6403,328193.0
2022-08-02 15:20:00,39.5,39.53,39.48,39.52,534542.0,36.6403,36.6682,36.6218,36.6589,534542.0
2022-08-02 15:30:00,39.52,39.56,39.5,39.52,538615.0,36.6589,36.696,36.6403,36.6589,538615.0
2022-08-02 15:40:00,39.53,39.53,39.47,39.48,1097231.0,36.6682,36.6682,36.6125,36.6218,1097231.0
2022-08-02 15:50:00,39.48,39.51,39.4,39.41,2677409.0,36.6218,36.6496,36.5476,36.5569,2677409.0
2022-08-03 09:30:00,39.49,39.5,39.36,39.48,2228259.0,36.6311,36.6403,36.5105,36.6218,2228259.0
2022-08-03 09:40:00,39.48,39.52,39.39,39.45,1185805.0,36.6218,36.6589,36.5383,36.594,1185805.0
2022-08-03 09:50:00,39.45,39.49,39.42,39.47,650459.0,36.594,36.6311,36.5661,36.6125,650459.0
2022-08-03 10:00:00,39.47,39.48,39.33,39.45,1742149.0,36.6125,36.6218,36.4826,36.594,1742149.0
2022-08-03 10:10:00,39.45,39.51,39.35,39.36,489073.0,36.594,36.6496,36.5012,36.5105,489073.0
2022-08-03 10:20:00,39.37,39.44,39.36,39.41,418705.0,36.5198,36.5847,36.5105,36.5569,418705.0
2022-08-03 10:30:00,39.42,39.45,39.33,39.41,792181.0,36.5661,36.594,36.4826,36.5569,792181.0
2022-08-03 10:40:00,39.4,39.46,39.37,39.45,848505.0,36.5476,36.6032,36.5198,36.594,848505.0
2022-08-03 10:50:00,39.45,39.49,39.42,39.48,893044.0,36.594,36.6311,36.5661,36.6218,893044.0
2022-08-03 11:00:00,39.48,39.51,39.43,39.48,682615.0,36.6218,36.6496,36.5754,36.6218,682615.0
2022-08-03 11:10:00,39.48,39.52,39.46,39.47,1140657.0,36.6218,36.6589,36.6032,36.6125,1140657.0
2022-08-03 11:20:00,39.47,39.56,39.47,39.53,829386.0,36.6125,36.696,36.6125,36.6682,829386.0
2022-08-03 11:30:00,39.54,39.62,39.53,39.59,839413.0,36.6774,36.7517,36.6682,36.7238,839413.0
2022-08-03 11:40:00,39.6,39.69,39.6,39.66,1326434.0,36.7331,36.8166,36.7331,36.7888,1326434.0
2022-08-03 11:50:00,39.66,39.68,39.61,39.68,994761.0,36.7888,36.8073,36.7424,36.8073,994761.0
2022-08-03 12:00:00,39.68,39.71,39.65,39.68,763081.0,36.8073,36.8351,36.7795,36.8073,763081.0
2022-08-03 12:10:00,39.68,39.7,39.65,39.7,641959.0,36.8073,36.8259,36.7795,36.8259,641959.0
2022-08-03 12:20:00,39.7,39.74,39.7,39.7,533703.0,36.8259,36.863,36.8259,36.8259,533703.0
2022-08-03 12:30:00,39.7,39.73,39.68,39.72,476259.0,36.8259,36.8537,36.8073,36.8444,476259.0
2022-08-03 12:40:00,39.72,39.77,39.72,39.77,639601.0,36.8444,36.8908,36.8444,36.8908,639601.0
2022-08-03 12:50:00,39.77,39.78,39.74,39.75,373253.0,36.8908,36.9001,36.863,36.8722,373253.0
2022-08-03 13:00:00,39.75,39.78,39.75,39.77,311387.0,36.8722,36.9001,36.8722,36.8908,311387.0
2022-08-03 13:10:00,39.77,39.78,39.75,39.75,263681.0,36.8908,36.9001,36.8722,36.8722,263681.0
2022-08-03 13:20:00,39.76,39.77,39.73,39.75,747530.0,36.8815,36.8908,36.8537,36.8722,747530.0
2022-08-03 13:30:00,39.75,39.77,39.74,39.75,245313.0,36.8722,36.8908,36.863,36.8722,245313.0
2022-08-03 13:40:00,39.75,39.75,39.73,39.75,117916.0,36.8722,36.8722,36.8537,36.8722,117916.0
2022-08-03 13:50:00,39.75,39.76,39.72,39.74,625608.0,36.8722,36.8815,36.8444,36.863,625608.0
2022-08-03 14:00:00,39.75,39.75,39.72,39.73,279759.0,36.8722,36.8722,36.8444,36.8537,279759.0
2022-08-03 14:10:00,39.74,39.75,39.73,39.75,392554.0,36.863,36.8722,36.8537,36.8722,392554.0
2022-08-03 14:20:00,39.75,39.77,39.74,39.76,1032258.0,36.8722,36.8908,36.863,36.8815,1032258.0
2022-08-03 14:30:00,39.75,39.77,39.73,39.73,255109.0,36.8722,36.8908,36.8537,36.8537,255109.0
2022-08-03 14:40:00,39.73,39.75,39.7,39.74,399646.0,36.8537,36.8722,36.8259,36.863,399646.0
2022-08-03 14:50:00,39.73,39.76,39.72,39.75,309342.0,36.8537,36.8815,36.8444,36.8722,309342.0
2022-08-03 15:00:00,39.75,39.78,39.73,39.74,705743.0,36.8722,36.9001,36.8537,36.863,705743.0
2022-08-03 15:10:00,39.74,39.76,39.73,39.75,388591.0,36.863,36.8815,36.8537,36.8722,388591.0
2022-08-03 15:20:00,39.75,39.76,39.74,39.76,644430.0,36.8722,36.8815,36.863,36.8815,644430.0
2022-08-03 15:30:00,39.75,39.78,39.75,39.77,403976.0,36.8722,36.9001,36.8722,36.8908,403976.0
2022-08-03 15:40:00,39.77,39.81,39.75,39.77,1381311.0,36.8908,36.9279,36.8722,36.8908,1381311.0
2022-08-03 15:50:00,39.78,39.82,39.74,39.75,1753578.0,36.9001,36.9372,36.863,36.8722,1753578.0
2022-08-04 09:30:00,40.0,40.14,39.95,39.99,4027053.0,37.1041,37.234,37.0578,37.0949,4027053.0
2022-08-04 09:40:00,39.99,40.13,39.98,40.11,1265661.0,37.0949,37.2247,37.0856,37.2062,1265661.0
2022-08-04 09:50:00,40.1,40.13,40.04,40.08,922631.0,37.1969,37.2247,37.1412,37.1784,922631.0
2022-08-04 10:00:00,40.08,40.12,40.05,40.08,647733.0,37.1784,37.2155,37.1505,37.1784,647733.0
2022-08-04 10:10:00,40.09,40.09,39.93,39.98,578959.0,37.1876,37.1876,37.0392,37.0856,578959.0
2022-08-04 10:20:00,39.98,40.01,39.94,39.98,333235.0,37.0856,37.1134,37.0485,37.0856,333235.0
2022-08-04 10:30:00,39.98,39.99,39.88,39.9,564569.0,37.0856,37.0949,36.9928,37.0114,564569.0
2022-08-04 10:40:00,39.9,39.96,39.86,39.94,627006.0,37.0114,37.067,36.9743,37.0485,627006.0
2022-08-04 10:50:00,39.94,40.0,39.93,39.98,395974.0,37.0485,37.1041,37.0392,37.0856,395974.0
2022-08-04 11:00:00,39.98,40.03,39.97,39.98,508966.0,37.0856,37.132,37.0763,37.0856,508966.0
2022-08-04 11:10:00,39.98,40.0,39.93,39.96,173096.0,37.0856,37.1041,37.0392,37.067,173096.0
2022-08-04 11:20:00,39.97,40.0,39.94,39.96,380595.0,37.0763,37.1041,37.0485,37.067,380595.0
2022-08-04 11:30:00,39.96,39.98,39.92,39.92,644049.0,37.067,37.0856,37.0299,37.0299,644049.0
2022-08-04 11:40:00,39.92,40.03,39.92,40.02,658206.0,37.0299,37.132,37.0299,37.1227,658206.0
2022-08-04 11:50:00,40.02,40.05,40.01,40.04,216986.0,37.1227,37.1505,37.1134,37.1412,216986.0
2022-08-04 12:00:00,40.04,40.05,40.01,40.03,512236.0,37.1412,37.1505,37.1134,37.132,512236.0
2022-08-04 12:10:00,40.04,40.07,40.03,40.05,402718.0,37.1412,37.1691,37.132,37.1505,402718.0
2022-08-04 12:20:00,40.05,40.08,40.04,40.07,194607.0,37.1505,37.1784,37.1412,37.1691,194607.0
2022-08-04 12:30:00,40.07,40.08,40.05,40.06,287333.0,37.1691,37.1784,37.1505,37.1598,287333.0
2022-08-04 12:40:00,40.05,40.07,39.98,39.99,337205.0,37.1505,37.1691,37.0856,37.0949,337205.0
2022-08-04 12:50:00,39.99,40.03,39.99,40.02,223776.0,37.0949,37.132,37.0949,37.1227,223776.0
2022-08-04 13:00:00,40.01,40.04,40.0,40.03,348801.0,37.1134,37.1412,37.1041,37.132,348801.0
2022-08-04 13:10:00,40.03,40.06,40.02,40.05,273540.0,37.132,37.1598,37.1227,37.1505,273540.0
2022-08-04 13:20:00,40.05,40.09,40.03,40.08,258539.0,37.1505,37.1876,37.132,37.1784,258539.0
2022-08-04 13:30:00,40.08,40.11,40.06,40.09,213038.0,37.1784,37.2062,37.1598,37.1876,213038.0
2022-08-04 13:40:00,40.1,40.11,40.07,40.09,146420.0,37.1969,37.2062,37.1691,37.1876,146420.0
2022-08-04 13:50:00,40.1,40.1,40.07,40.08,117299.0,37.1969,37.1969,37.1691,37.1784,117299.0
2022-08-04 14:00:00,40.08,40.09,40.06,40.07,196939.0,37.1784,37.1876,37.1598,37.1691,196939.0
2022-08-04 14:10:00,40.07,40.09,40.05,40.09,119831.0,37.1691,37.1876,37.1505,37.1876,119831.0
2022-08-04 14:20:00,40.09,40.11,40.07,40.1,245669.0,37.1876,37.2062,37.1691,37.1969,245669.0
2022-08-04 14:30:00,40.11,40.11,40.06,40.08,234307.0,37.2062,37.2062,37.1598,37.1784,234307.0
2022-08-04 14:40:00,40.08,40.08,40.04,40.07,155519.0,37.1784,37.1784,37.1412,37.1691,155519.0
2022-08-04 14:50:00,40.07,40.1,40.06,40.08,248440.0,37.1691,37.1969,37.1598,37.1784,248440.0
2022-08-04 15:00:00,40.08,40.09,40.06,40.09,328487.0,37.1784,37.1876,37.1598,37.1876,328487.0
2022-08-04 15:10:00,40.08,40.12,40.08,40.12,288068.0,37.1784,37.2155,37.1784,37.2155,288068.0
2022-08-04 15:20:00,40.11,40.12,40.07,40.09,287356.0,37.2062,37.2155,37.1691,37.1876,287356.0
2022-08-04 15:30:00,40.08,40.09,40.01,40.01,1130032.0,37.1784,37.1876,37.1134,37.1134,1130032.0
2022-08-04 15:40:00,40.02,40.03,40.0,40.01,1664229.0,37.1227,37.132,37.1041,37.1134,1664229.0
2022-08-04 15:50:00,40.01,40.04,40.0,40.02,2961324.0,37.1134,37.1412,37.1041,37.1227,2961324.0
2022-08-05 09:30:00,39.77,39.9,39.74,39.89,1982746.0,36.8908,37.0114,36.863,37.0021,1982746.0
2022-08-05 09:40:00,39.89,39.92,39.84,39.91,803343.0,37.0021,37.0299,36.9557,37.0207,803343.0
2022-08-05 09:50:00,39.92,40.01,39.91,39.99,598517.0,37.0299,37.1134,37.0207,37.0949,598517.0
2022-08-05 10:00:00,39.99,40.03,39.93,40.02,772703.0,37.0949,37.132,37.0392,37.1227,772703.0
2022-08-05 10:10:00,40.02,40.09,40.0,40.05,514798.0,37.1227,37.1876,37.1041,37.1505,514798.0
2022-08-05 10:20:00,40.06,40.1,40.05,40.09,390100.0,37.1598,37.1969,37.1505,37.1876,390100.0
2022-08-05 10:30:00,40.09,40.11,40.05,40.1,391790.0,37.1876,37.2062,37.1505,37.1969,391790.0
2022-08-05 10:40:00,40.1,40.12,40.08,40.09,441032.0,37.1969,37.2155,37.1784,37.1876,441032.0
2022-08-05 10:50:00,40.08,40.11,40.05,40.1,306120.0,37.1784,37.2062,37.1505,37.1969,306120.0
2022-08-05 11:00:00,40.1,40.1,40.01,40.04,644002.0,37.1969,37.1969,37.1134,37.1412,644002.0
2022-08-05 11:10:00,40.04,40.04,39.97,39.98,359056.0,37.1412,37.1412,37.0763,37.0856,359056.0
2022-08-05 11:20:00,39.98,39.99,39.85,39.86,543636.0,37.0856,37.0949,36.965,36.9743,543636.0
2022-08-05 11:30:00,39.86,39.93,39.85,39.88,490585.0,36.9743,37.0392,36.965,36.9928,490585.0
2022-08-05 11:40:00,39.88,39.89,39.83,39.85,896931.0,36.9928,37.0021,36.9464,36.965,896931.0
2022-08-05 11:50:00,39.85,39.9,39.85,39.87,587012.0,36.965,37.0114,36.965,36.9836,587012.0
2022-08-05 12:00:00,39.88,39.94,39.87,39.91,418603.0,36.9928,37.0485,36.9836,37.0207,418603.0
2022-08-05 12:10:00,39.91,39.96,39.91,39.93,537116.0,37.0207,37.067,37.0207,37.0392,537116.0
2022-08-05 12:20:00,39.93,39.94,39.9,39.93,538000.0,37.0392,37.0485,37.0114,37.0392,538000.0
2022-08-05 12:30:00,39.93,39.93,39.9,39.92,509455.0,37.0392,37.0392,37.0114,37.0299,509455.0
2022-08-05 12:40:00,39.92,39.97,39.91,39.97,181465.0,37.0299,37.0763,37.0207,37.0763,181465.0
2022-08-05 12:50:00,39.97,39.99,39.96,39.98,114565.0,37.0763,37.0949,37.067,37.0856,114565.0
2022-08-05 13:00:00,39.98,40.01,39.96,40.0,180519.0,37.0856,37.1134,37.067,37.1041,180519.0
2022-08-05 13:10:00,40.01,40.03,40.0,40.0,133957.0,37.1134,37.132,37.1041,37.1041,133957.0
2022-08-05 13:20:00,40.01,40.01,39.98,39.99,140167.0,37.1134,37.1134,37.0856,37.0949,140167.0
2022-08-05 13:30:00,39.99,40.02,39.99,40.0,306520.0,37.0949,37.1227,37.0949,37.1041,306520.0
2022-08-05 13:40:00,39.99,40.0,39.96,39.97,350399.0,37.0949,37.1041,37.067,37.0763,350399.0
2022-08-05 13:50:00,39.96,39.97,39.95,39.97,768840.0,37.067,37.0763,37.0578,37.0763,768840.0
2022-08-05 14:00:00,39.96,39.97,39.91,39.92,412767.0,37.067,37.0763,37.0207,37.0299,412767.0
2022-08-05 14:10:00,39.93,39.95,39.91,39.95,266518.0,37.0392,37.0578,37.0207,37.0578,266518.0
2022-08-05 14:20:00,39.95,39.96,39.91,39.91,632015.0,37.0578,37.067,37.0207,37.0207,632015.0
2022-08-05 14:30:00,39.91,39.95,39.9,39.95,179501.0,37.0207,37.0578,37.0114,37.0578,179501.0
2022-08-05 14:40:00,39.95,39.96,39.93,39.94,412453.0,37.0578,37.067,37.0392,37.0485,412453.0
2022-08-05 14:50:00,39.94,39.95,39.92,39.95,229706.0,37.0485,37.0578,37.0299,37.0578,229706.0
2022-08-05 15:00:00,39.95,39.97,39.94,39.97,248335.0,37.0578,37.0763,37.0485,37.0763,248335.0
2022-08-05 15:10:00,39.97,39.99,39.96,39.97,149098.0,37.0763,37.0949,37.067,37.0763,149098.0
2022-08-05 15:20:00,39.97,40.0,39.95,39.99,107828.0,37.0763,37.1041,37.0578,37.0949,107828.0
2022-08-05 15:30:00,39.99,40.01,39.98,39.98,131102.0,37.0949,37.1134,37.0856,37.0856,131102.0
2022-08-05 15:40:00,39.99,40.03,39.98,40.02,288836.0,37.0949,37.132,37.0856,37.1227,288836.0
2022-08-05 15:50:00,40.02,40.05,40.0,40.04,2469482.0,37.1227,37.1505,37.1041,37.1412,2469482.0
2022-08-08 09:30:00,40.13,40.31,40.11,40.26,1999897.0,37.2247,37.3917,37.2062,37.3453,1999897.0
2022-08-08 09:40:00,40.26,40.35,40.23,40.32,1045266.0,37.3453,37.4288,37.3175,37.401,1045266.0
2022-08-08 09:50:00,40.31,40.35,40.29,40.31,1068953.0,37.3917,37.4288,37.3731,37.3917,1068953.0
2022-08-08 10:00:00,40.31,40.33,40.26,40.28,497385.0,37.3917,37.4103,37.3453,37.3639,497385.0
2022-08-08 10:10:00,40.28,40.3,40.25,40.27,544783.0,37.3639,37.3824,37.336,37.3546,544783.0
2022-08-08 10:20:00,40.28,40.29,40.22,40.26,598204.0,37.3639,37.3731,37.3082,37.3453,598204.0
2022-08-08 10:30:00,40.26,40.27,40.22,40.24,516020.0,37.3453,37.3546,37.3082,37.3268,516020.0
2022-08-08 10:40:00,40.25,40.28,40.21,40.21,693033.0,37.336,37.3639,37.2989,37.2989,693033.0
2022-08-08 10:50:00,40.21,40.26,40.2,40.23,174588.0,37.2989,37.3453,37.2897,37.3175,174588.0
2022-08-08 11:00:00,40.23,40.27,40.23,40.26,345426.0,37.3175,37.3546,37.3175,37.3453,345426.0
2022-08-08 11:10:00,40.25,40.26,40.19,40.21,357056.0,37.336,37.3453,37.2804,37.2989,357056.0
2022-08-08 11:20:00,40.2,40.25,40.2,40.25,180524.0,37.2897,37.336,37.2897,37.336,180524.0
2022-08-08 11:30:00,40.25,40.27,40.15,40.16,768205.0,37.336,37.3546,37.2433,37.2526,768205.0
2022-08-08 11:40:00,40.16,40.17,40.08,40.09,312278.0,37.2526,37.2618,37.1784,37.1876,312278.0
2022-08-08 11:50:00,40.1,40.16,40.09,40.14,430774.0,37.1969,37.2526,37.1876,37.234,430774.0
2022-08-08 12:00:00,40.13,40.16,40.1,40.11,304934.0,37.2247,37.2526,37.1969,37.2062,304934.0
2022-08-08 12:10:00,40.11,40.14,40.03,40.06,387801.0,37.2062,37.234,37.132,37.1598,387801.0
2022-08-08 12:20:00,40.06,40.11,40.05,40.07,197726.0,37.1598,37.2062,37.1505,37.1691,197726.0
2022-08-08 12:30:00,40.08,40.09,40.02,40.05,764010.0,37.1784,37.1876,37.1227,37.1505,764010.0
2022-08-08 12:40:00,40.05,40.1,40.04,40.1,244670.0,37.1505,37.1969,37.1412,37.1969,244670.0
2022-08-08 12:50:00,40.1,40.12,40.08,40.11,487748.0,37.1969,37.2155,37.1784,37.2062,487748.0
2022-08-08 13:00:00,40.11,40.12,40.08,40.11,281220.0,37.2062,37.2155,37.1784,37.2062,281220.0
2022-08-08 13:10:00,40.1,40.14,40.09,40.13,272854.0,37.1969,37.234,37.1876,37.2247,272854.0
2022-08-08 13:20:00,40.13,40.13,40.1,40.1,261448.0,37.2247,37.2247,37.1969,37.1969,261448.0
2022-08-08 13:30:00,40.1,40.12,40.09,40.1,147214.0,37.1969,37.2155,37.1876,37.1969,147214.0
2022-08-08 13:40:00,40.1,40.14,40.09,40.12,134419.0,37.1969,37.234,37.1876,37.2155,134419.0
2022-08-08 13:50:00,40.12,40.15,40.11,40.15,45915.0,37.2155,37.2433,37.2062,37.2433,45915.0
2022-08-08 14:00:00,40.15,40.15,40.05,40.11,360404.0,37.2433,37.2433,37.1505,37.2062,360404.0
2022-08-08 14:10:00,40.11,40.12,40.04,40.07,697039.0,37.2062,37.2155,37.1412,37.1691,697039.0
2022-08-08 14:20:00,40.07,40.07,40.04,40.06,368809.0,37.1691,37.1691,37.1412,37.1598,368809.0
2022-08-08 14:30:00,40.06,40.07,40.03,40.05,419963.0,37.1598,37.1691,37.132,37.1505,419963.0
2022-08-08 14:40:00,40.05,40.06,40.03,40.05,394062.0,37.1505,37.1598,37.132,37.1505,394062.0
2022-08-08 14:50:00,40.04,40.06,40.02,40.05,198889.0,37.1412,37.1598,37.1227,37.1505,198889.0
2022-08-08 15:00:00,40.05,40.07,40.05,40.07,187815.0,37.1505,37.1691,37.1505,37.1691,187815.0
2022-08-08 15:10:00,40.07,40.09,40.02,40.05,626894.0,37.1691,37.1876,37.1227,37.1505,626894.0
2022-08-08 15:20:00,40.05,40.09,40.05,40.08,133826.0,37.1505,37.1876,37.1505,37.1784,133826.0
2022-08-08 15:30:00,40.07,40.1,40.05,40.09,1133073.0,37.1691,37.1969,37.1505,37.1876,1133073.0
2022-08-08 15:40:00,40.09,40.13,40.09,40.11,1197966.0,37.1876,37.2247,37.1876,37.2062,1197966.0
2022-08-08 15:50:00,40.11,40.12,40.08,40.1,3656251.0,37.2062,37.2155,37.1784,37.1969,3656251.0
2022-08-09 09:30:00,40.15,40.2,40.07,40.18,1304888.0,37.2433,37.2897,37.1691,37.2711,1304888.0
2022-08-09 09:40:00,40.18,40.21,40.13,40.16,782457.0,37.2711,37.2989,37.2247,37.2526,782457.0
2022-08-09 09:50:00,40.16,40.17,40.05,40.07,379600.0,37.2526,37.2618,37.1505,37.1691,379600.0
2022-08-09 10:00:00,40.07,40.08,39.99,40.0,428858.0,37.1691,37.1784,37.0949,37.1041,428858.0
2022-08-09 10:10:00,40.0,40.05,39.99,40.03,262007.0,37.1041,37.1505,37.0949,37.132,262007.0
2022-08-09 10:20:00,40.04,40.06,39.99,40.01,196077.0,37.1412,37.1598,37.0949,37.1134,196077.0
2022-08-09 10:30:00,40.01,40.01,39.96,39.98,637525.0,37.1134,37.1134,37.067,37.0856,637525.0
2022-08-09 10:40:00,39.98,40.02,39.96,40.02,306428.0,37.0856,37.1227,37.067,37.1227,306428.0
2022-08-09 10:50:00,40.02,40.03,39.99,39.99,478002.0,37.1227,37.132,37.0949,37.0949,478002.0
2022-08-09 11:00:00,40.0,40.01,39.96,40.0,573659.0,37.1041,37.1134,37.067,37.1041,573659.0
2022-08-09 11:10:00,39.99,40.06,39.98,40.03,377429.0,37.0949,37.1598,37.0856,37.132,377429.0
2022-08-09 11:20:00,40.03,40.05,40.02,40.03,372552.0,37.132,37.1505,37.1227,37.132,372552.0
2022-08-09 11:30:00,40.03,40.04,39.99,40.01,819427.0,37.132,37.1412,37.0949,37.1134,819427.0
2022-08-09 11:40:00,40.01,40.04,40.01,40.03,480667.0,37.1134,37.1412,37.1134,37.132,480667.0
2022-08-09 11:50:00,40.02,40.03,39.99,39.99,95717.0,37.1227,37.132,37.0949,37.0949,95717.0
2022-08-09 12:00:00,39.99,40.0,39.96,39.97,288706.0,37.0949,37.1041,37.067,37.0763,288706.0
2022-08-09 12:10:00,39.97,39.98,39.94,39.94,242963.0,37.0763,37.0856,37.0485,37.0485,242963.0
2022-08-09 12:20:00,39.95,39.97,39.93,39.94,489396.0,37.0578,37.0763,37.0392,37.0485,489396.0
2022-08-09 12:30:00,39.93,39.95,39.92,39.94,238131.0,37.0392,37.0578,37.0299,37.0485,238131.0
2022-08-09 12:40:00,39.94,39.94,39.91,39.92,128178.0,37.0485,37.0485,37.0207,37.0299,128178.0
2022-08-09 12:50:00,39.91,39.92,39.88,39.92,204667.0,37.0207,37.0299,36.9928,37.0299,204667.0
2022-08-09 13:00:00,39.93,39.95,39.91,39.93,144350.0,37.0392,37.0578,37.0207,37.0392,144350.0
2022-08-09 13:10:00,39.93,39.95,39.92,39.93,115602.0,37.0392,37.0578,37.0299,37.0392,115602.0
2022-08-09 13:20:00,39.94,39.94,39.92,39.94,79178.0,37.0485,37.0485,37.0299,37.0485,79178.0
2022-08-09 13:30:00,39.93,39.94,39.9,39.9,94460.0,37.0392,37.0485,37.0114,37.0114,94460.0
2022-08-09 13:40:00,39.9,39.91,39.88,39.91,210667.0,37.0114,37.0207,36.9928,37.0207,210667.0
2022-08-09 13:50:00,39.91,39.95,39.9,39.94,111643.0,37.0207,37.0578,37.0114,37.0485,111643.0
2022-08-09 14:00:00,39.95,39.97,39.94,39.95,579778.0,37.0578,37.0763,37.0485,37.0578,579778.0
2022-08-09 14:10:00,39.95,39.96,39.9,39.91,429409.0,37.0578,37.067,37.0114,37.0207,429409.0
2022-08-09 14:20:00,39.91,39.92,39.88,39.89,184715.0,37.0207,37.0299,36.9928,37.0021,184715.0
2022-08-09 14:30:00,39.89,39.91,39.88,39.91,360394.0,37.0021,37.0207,36.9928,37.0207,360394.0
2022-08-09 14:40:00,39.91,39.93,39.9,39.93,103855.0,37.0207,37.0392,37.0114,37.0392,103855.0
2022-08-09 14:50:00,39.93,39.96,39.92,39.95,383179.0,37.0392,37.067,37.0299,37.0578,383179.0
2022-08-09 15:00:00,39.94,39.96,39.93,39.96,295086.0,37.0485,37.067,37.0392,37.067,295086.0
2022-08-09 15:10:00,39.96,39.97,39.94,39.96,256602.0,37.067,37.0763,37.0485,37.067,256602.0
2022-08-09 15:20:00,39.96,40.01,39.95,39.99,384926.0,37.067,37.1134,37.0578,37.0949,384926.0
2022-08-09 15:30:00,39.98,40.0,39.97,39.99,214452.0,37.0856,37.1041,37.0763,37.0949,214452.0
2022-08-09 15:40:00,39.98,39.99,39.94,39.97,439952.0,37.0856,37.0949,37.0485,37.0763,439952.0
2022-08-09 15:50:00,39.97,39.98,39.94,39.97,975433.0,37.0763,37.0856,37.0485,37.0763,975433.0
2022-08-10 09:30:00,40.23,40.26,40.07,40.15,1346813.0,37.3175,37.3453,37.1691,37.2433,1346813.0
2022-08-10 09:40:00,40.15,40.26,40.13,40.24,1467665.0,37.2433,37.3453,37.2247,37.3268,1467665.0
2022-08-10 09:50:00,40.24,40.26,40.18,40.22,742688.0,37.3268,37.3453,37.2711,37.3082,742688.0
2022-08-10 10:00:00,40.22,40.31,40.21,40.28,992027.0,37.3082,37.3917,37.2989,37.3639,992027.0
2022-08-10 10:10:00,40.28,40.31,40.2,40.21,608421.0,37.3639,37.3917,37.2897,37.2989,608421.0
2022-08-10 10:20:00,40.21,40.26,40.15,40.26,1247783.0,37.2989,37.3453,37.2433,37.3453,1247783.0
2022-08-10 10:30:00,40.26,40.34,40.25,40.33,605999.0,37.3453,37.4195,37.336,37.4103,605999.0
2022-08-10 10:40:00,40.33,40.36,40.32,40.33,666603.0,37.4103,37.4381,37.401,37.4103,666603.0
2022-08-10 10:50:00,40.33,40.38,40.32,40.38,411591.0,37.4103,37.4566,37.401,37.4566,411591.0
2022-08-10 11:00:00,40.38,40.41,40.38,40.4,554989.0,37.4566,37.4845,37.4566,37.4752,554989.0
2022-08-10 11:10:00,40.4,40.4,40.35,40.39,485961.0,37.4752,37.4752,37.4288,37.4659,485961.0
2022-08-10 11:20:00,40.39,40.46,40.38,40.44,638411.0,37.4659,37.5308,37.4566,37.5123,638411.0
2022-08-10 11:30:00,40.44,40.47,40.4,40.41,568211.0,37.5123,37.5401,37.4752,37.4845,568211.0
2022-08-10 11:40:00,40.42,40.47,40.41,40.47,433616.0,37.4937,37.5401,37.4845,37.5401,433616.0
2022-08-10 11:50:00,40.47,40.48,40.44,40.47,387563.0,37.5401,37.5494,37.5123,37.5401,387563.0
2022-08-10 12:00:00,40.47,40.5,40.46,40.48,169176.0,37.5401,37.5679,37.5308,37.5494,169176.0
2022-08-10 12:10:00,40.48,40.5,40.44,40.44,168973.0,37.5494,37.5679,37.5123,37.5123,168973.0
2022-08-10 12:20:00,40.44,40.45,40.41,40.45,449800.0,37.5123,37.5216,37.4845,37.5216,449800.0
2022-08-10 12:30:00,40.45,40.46,40.43,40.45,128066.0,37.5216,37.5308,37.503,37.5216,128066.0
2022-08-10 12:40:00,40.46,40.46,40.43,40.44,106582.0,37.5308,37.5308,37.503,37.5123,106582.0
2022-08-10 12:50:00,40.44,40.46,40.43,40.45,209893.0,37.5123,37.5308,37.503,37.5216,209893.0
2022-08-10 13:00:00,40.45,40.47,40.42,40.47,153089.0,37.5216,37.5401,37.4937,37.5401,153089.0
2022-08-10 13:10:00,40.47,40.48,40.46,40.48,386422.0,37.5401,37.5494,37.5308,37.5494,386422.0
2022-08-10 13:20:00,40.48,40.49,40.45,40.46,133262.0,37.5494,37.5587,37.5216,37.5308,133262.0
2022-08-10 13:30:00,40.46,40.47,40.44,40.47,99911.0,37.5308,37.5401,37.5123,37.5401,99911.0
2022-08-10 13:40:00,40.47,40.5,40.46,40.49,290408.0,37.5401,37.5679,37.5308,37.5587,290408.0
2022-08-10 13:50:00,40.49,40.5,40.46,40.48,255126.0,37.5587,37.5679,37.5308,37.5494,255126.0
2022-08-10 14:00:00,40.48,40.49,40.46,40.47,245499.0,37.5494,37.5587,37.5308,37.5401,245499.0
2022-08-10 14:10:00,40.46,40.47,40.43,40.44,180316.0,37.5308,37.5401,37.503,37.5123,180316.0
2022-08-10 14:20:00,40.44,40.45,40.41,40.41,524259.0,37.5123,37.5216,37.4845,37.4845,524259.0
2022-08-10 14:30:00,40.41,40.44,40.4,40.43,445259.0,37.4845,37.5123,37.4752,37.503,445259.0
2022-08-10 14:40:00,40.42,40.44,40.38,40.39,526300.0,37.4937,37.5123,37.4566,37.4659,526300.0
2022-08-10 14:50:00,40.39,40.4,40.37,40.38,190116.0,37.4659,37.4752,37.4474,37.4566,190116.0
2022-08-10 15:00:00,40.38,40.41,40.36,40.39,356108.0,37.4566,37.4845,37.4381,37.4659,356108.0
2022-08-10 15:10:00,40.39,40.4,40.38,40.4,372592.0,37.4659,37.4752,37.4566,37.4752,372592.0
2022-08-10 15:20:00,40.4,40.45,40.39,40.44,358579.0,37.4752,37.5216,37.4659,37.5123,358579.0
2022-08-10 15:30:00,40.44,40.46,40.42,40.45,658745.0,37.5123,37.5308,37.4937,37.5216,658745.0
2022-08-10 15:40:00,40.46,40.47,40.42,40.44,659904.0,37.5308,37.5401,37.4937,37.5123,659904.0
2022-08-10 15:50:00,40.45,40.47,40.42,40.47,3357546.0,37.5216,37.5401,37.4937,37.5401,3357546.0
2022-08-11 09:30:00,40.79,40.9,40.75,40.9,2123675.0,37.8369,37.939,37.7998,37.939,2123675.0
2022-08-11 09:40:00,40.89,41.05,40.89,41.04,3226538.0,37.9297,38.0781,37.9297,38.0688,3226538.0
2022-08-11 09:50:00,41.05,41.12,41.04,41.09,2527226.0,38.0781,38.1431,38.0688,38.1152,2527226.0
2022-08-11 10:00:00,41.09,41.13,41.04,41.09,2220280.0,38.1152,38.1523,38.0688,38.1152,2220280.0
2022-08-11 10:10:00,41.09,41.2,41.08,41.19,1383012.0,38.1152,38.2173,38.106,38.208,1383012.0
2022-08-11 10:20:00,41.19,41.19,41.07,41.09,1167104.0,38.208,38.208,38.0967,38.1152,1167104.0
2022-08-11 10:30:00,41.09,41.16,41.08,41.11,1250989.0,38.1152,38.1802,38.106,38.1338,1250989.0
2022-08-11 10:40:00,41.12,41.12,40.99,41.0,959682.0,38.1431,38.1431,38.0225,38.0317,959682.0
2022-08-11 10:50:00,41.0,41.04,40.97,41.01,768404.0,38.0317,38.0688,38.0039,38.041,768404.0
2022-08-11 11:00:00,41.01,41.01,40.85,40.87,705063.0,38.041,38.041,37.8926,37.9112,705063.0
2022-08-11 11:10:00,40.86,40.88,40.78,40.78,804373.0,37.9019,37.9204,37.8277,37.8277,804373.0
2022-08-11 11:20:00,40.79,40.86,40.78,40.85,902639.0,37.8369,37.9019,37.8277,37.8926,902639.0
2022-08-11 11:30:00,40.85,40.88,40.83,40.85,819231.0,37.8926,37.9204,37.8741,37.8926,819231.0
2022-08-11 11:40:00,40.85,40.89,40.81,40.82,590503.0,37.8926,37.9297,37.8555,37.8648,590503.0
2022-08-11 11:50:00,40.82,40.85,40.77,40.82,1169476.0,37.8648,37.8926,37.8184,37.8648,1169476.0
2022-08-11 12:00:00,40.83,40.85,40.81,40.82,238783.0,37.8741,37.8926,37.8555,37.8648,238783.0
2022-08-11 12:10:00,40.81,40.84,40.78,40.83,360471.0,37.8555,37.8833,37.8277,37.8741,360471.0
2022-08-11 12:20:00,40.83,40.84,40.79,40.84,162420.0,37.8741,37.8833,37.8369,37.8833,162420.0
2022-08-11 12:30:00,40.83,40.87,40.83,40.84,386221.0,37.8741,37.9112,37.8741,37.8833,386221.0
2022-08-11 12:40:00,40.84,40.84,40.81,40.83,246576.0,37.8833,37.8833,37.8555,37.8741,246576.0
2022-08-11 12:50:00,40.83,40.86,40.82,40.84,170840.0,37.8741,37.9019,37.8648,37.8833,170840.0
2022-08-11 13:00:00,40.85,40.85,40.8,40.81,560744.0,37.8926,37.8926,37.8462,37.8555,560744.0
2022-08-11 13:10:00,40.81,40.86,40.8,40.85,256728.0,37.8555,37.9019,37.8462,37.8926,256728.0
2022-08-11 13:20:00,40.84,40.88,40.82,40.83,401948.0,37.8833,37.9204,37.8648,37.8741,401948.0
2022-08-11 13:30:00,40.84,40.84,40.81,40.83,414965.0,37.8833,37.8833,37.8555,37.8741,414965.0
2022-08-11 13:40:00,40.83,40.85,40.79,40.81,536892.0,37.8741,37.8926,37.8369,37.8555,536892.0
2022-08-11 13:50:00,40.81,40.82,40.78,40.79,342778.0,37.8555,37.8648,37.8277,37.8369,342778.0
2022-08-11 14:00:00,40.79,40.8,40.74,40.74,556082.0,37.8369,37.8462,37.7906,37.7906,556082.0
2022-08-11 14:10:00,40.75,40.75,40.71,40.74,574602.0,37.7998,37.7998,37.7627,37.7906,574602.0
2022-08-11 14:20:00,40.73,40.73,40.71,40.73,265430.0,37.7813,37.7813,37.7627,37.7813,265430.0
2022-08-11 14:30:00,40.72,40.73,40.67,40.68,1106445.0,37.772,37.7813,37.7256,37.7349,1106445.0
2022-08-11 14:40:00,40.68,40.68,40.61,40.63,544577.0,37.7349,37.7349,37.67,37.6885,544577.0
2022-08-11 14:50:00,40.63,40.64,40.57,40.6,1257528.0,37.6885,37.6978,37.6329,37.6607,1257528.0
2022-08-11 15:00:00,40.61,40.62,40.57,40.6,608032.0,37.67,37.6793,37.6329,37.6607,608032.0
2022-08-11 15:10:00,40.59,40.61,40.54,40.6,818449.0,37.6514,37.67,37.605,37.6607,818449.0
2022-08-11 15:20:00,40.6,40.63,40.59,40.62,896857.0,37.6607,37.6885,37.6514,37.6793,896857.0
2022-08-11 15:30:00,40.62,40.64,40.6,40.61,557567.0,37.6793,37.6978,37.6607,37.67,557567.0
2022-08-11 15:40:00,40.61,40.63,40.59,40.62,1561692.0,37.67,37.6885,37.6514,37.6793,1561692.0
2022-08-11 15:50:00,40.61,40.64,40.6,40.64,2739150.0,37.67,37.6978,37.6607,37.6978,2739150.0
2022-08-12 09:30:00,40.62,40.72,40.6,40.69,1279327.0,37.6793,37.772,37.6607,37.7442,1279327.0
2022-08-12 09:40:00,40.69,40.75,40.69,40.7,1082279.0,37.7442,37.7998,37.7442,37.7535,1082279.0
2022-08-12 09:50:00,40.71,40.77,40.69,40.76,677389.0,37.7627,37.8184,37.7442,37.8091,677389.0
2022-08-12 10:00:00,40.76,40.76,40.64,40.7,2462408.0,37.8091,37.8091,37.6978,37.7535,2462408.0
2022-08-12 10:10:00,40.7,40.76,40.7,40.75,594281.0,37.7535,37.8091,37.7535,37.7998,594281.0
2022-08-12 10:20:00,40.76,40.76,40.7,40.72,566312.0,37.8091,37.8091,37.7535,37.772,566312.0
2022-08-12 10:30:00,40.72,40.77,40.69,40.7,861272.0,37.772,37.8184,37.7442,37.7535,861272.0
2022-08-12 10:40:00,40.7,40.71,40.67,40.71,380973.0,37.7535,37.7627,37.7256,37.7627,380973.0
2022-08-12 10:50:00,40.71,40.74,40.7,40.73,718805.0,37.7627,37.7906,37.7535,37.7813,718805.0
2022-08-12 11:00:00,40.73,40.78,40.72,40.76,524990.0,37.7813,37.8277,37.772,37.8091,524990.0
2022-08-12 11:10:00,40.76,40.81,40.75,40.8,541896.0,37.8091,37.8555,37.7998,37.8462,541896.0
2022-08-12 11:20:00,40.81,40.82,40.79,40.8,414752.0,37.8555,37.8648,37.8369,37.8462,414752.0
2022-08-12 11:30:00,40.8,40.86,40.79,40.83,306831.0,37.8462,37.9019,37.8369,37.8741,306831.0
2022-08-12 11:40:00,40.84,40.85,40.81,40.83,432592.0,37.8833,37.8926,37.8555,37.8741,432592.0
2022-08-12 11:50:00,40.83,40.84,40.81,40.83,502452.0,37.8741,37.8833,37.8555,37.8741,502452.0
2022-08-12 12:00:00,40.82,40.87,40.82,40.86,156469.0,37.8648,37.9112,37.8648,37.9019,156469.0
2022-08-12 12:10:00,40.86,40.86,40.84,40.86,155467.0,37.9019,37.9019,37.8833,37.9019,155467.0
2022-08-12 12:20:00,40.86,40.88,40.85,40.87,277024.0,37.9019,37.9204,37.8926,37.9112,277024.0
2022-08-12 12:30:00,40.88,40.89,40.87,40.87,65978.0,37.9204,37.9297,37.9112,37.9112,65978.0
2022-08-12 12:40:00,40.87,40.9,40.86,40.9,139212.0,37.9112,37.939,37.9019,37.939,139212.0
2022-08-12 12:50:00,40.9,40.91,40.89,40.89,157894.0,37.939,37.9483,37.9297,37.9297,157894.0
2022-08-12 13:00:00,40.9,40.93,40.89,40.93,211487.0,37.939,37.9668,37.9297,37.9668,211487.0
2022-08-12 13:10:00,40.93,40.93,40.91,40.93,487418.0,37.9668,37.9668,37.9483,37.9668,487418.0
2022-08-12 13:20:00,40.92,40.93,40.91,40.93,259192.0,37.9575,37.9668,37.9483,37.9668,259192.0
2022-08-12 13:30:00,40.93,40.94,40.91,40.91,261438.0,37.9668,37.9761,37.9483,37.9483,261438.0
2022-08-12 13:40:00,40.92,40.94,40.92,40.94,584593.0,37.9575,37.9761,37.9575,37.9761,584593.0
2022-08-12 13:50:00,40.94,40.96,40.93,40.94,505991.0,37.9761,37.9946,37.9668,37.9761,505991.0
2022-08-12 14:00:00,40.94,40.98,40.94,40.97,638877.0,37.9761,38.0132,37.9761,38.0039,638877.0
2022-08-12 14:10:00,40.97,41.0,40.96,41.0,197323.0,38.0039,38.0317,37.9946,38.0317,197323.0
2022-08-12 14:20:00,41.0,41.0,40.99,41.0,171076.0,38.0317,38.0317,38.0225,38.0317,171076.0
2022-08-12 14:30:00,41.0,41.02,40.99,41.0,530565.0,38.0317,38.0503,38.0225,38.0317,530565.0
2022-08-12 14:40:00,41.0,41.01,40.99,41.0,805160.0,38.0317,38.041,38.0225,38.0317,805160.0
2022-08-12 14:50:00,41.0,41.0,40.97,40.98,316445.0,38.0317,38.0317,38.0039,38.0132,316445.0
2022-08-12 15:00:00,40.98,40.99,40.96,40.98,473813.0,38.0132,38.0225,37.9946,38.0132,473813.0
2022-08-12 15:10:00,40.97,40.99,40.97,40.98,261990.0,38.0039,38.0225,38.0039,38.0132,261990.0
2022-08-12 15:20:00,40.98,41.01,40.98,41.01,553086.0,38.0132,38.041,38.0132,38.041,553086.0
2022-08-12 15:30:00,41.01,41.03,41.0,41.02,648023.0,38.041,38.0596,38.0317,38.0503,648023.0
2022-08-12 15:40:00,41.03,41.05,41.02,41.03,1002364.0,38.0596,38.0781,38.0503,38.0596,1002364.0
2022-08-12 15:50:00,41.04,41.07,41.02,41.06,2204606.0,38.0688,38.0967,38.0503,38.0874,2204606.0
2022-08-15 09:30:00,40.7,40.76,40.67,40.75,2464287.0,37.7535,37.8091,37.7256,37.7998,2464287.0
2022-08-15 09:40:00,40.74,40.74,40.67,40.71,779894.0,37.7906,37.7906,37.7256,37.7627,779894.0
2022-08-15 09:50:00,40.71,40.81,40.71,40.8,671300.0,37.7627,37.8555,37.7627,37.8462,671300.0
2022-08-15 10:00:00,40.79,40.8,40.74,40.75,380178.0,37.8369,37.8462,37.7906,37.7998,380178.0
2022-08-15 10:10:00,40.76,40.76,40.69,40.69,407362.0,37.8091,37.8091,37.7442,37.7442,407362.0
2022-08-15 10:20:00,40.68,40.71,40.65,40.71,281975.0,37.7349,37.7627,37.7071,37.7627,281975.0
2022-08-15 10:30:00,40.7,40.78,40.7,40.76,1602052.0,37.7535,37.8277,37.7535,37.8091,1602052.0
2022-08-15 10:40:00,40.76,40.79,40.72,40.73,350879.0,37.8091,37.8369,37.772,37.7813,350879.0
2022-08-15 10:50:00,40.73,40.75,40.71,40.73,225623.0,37.7813,37.7998,37.7627,37.7813,225623.0
2022-08-15 11:00:00,40.73,40.75,40.71,40.73,229456.0,37.7813,37.7998,37.7627,37.7813,229456.0
2022-08-15 11:10:00,40.73,40.76,40.71,40.76,274185.0,37.7813,37.8091,37.7627,37.8091,274185.0
2022-08-15 11:20:00,40.76,40.81,40.75,40.8,248893.0,37.8091,37.8555,37.7998,37.8462,248893.0
2022-08-15 11:30:00,40.81,40.88,40.8,40.88,360143.0,37.8555,37.9204,37.8462,37.9204,360143.0
2022-08-15 11:40:00,40.88,40.92,40.85,40.92,267921.0,37.9204,37.9575,37.8926,37.9575,267921.0
2022-08-15 11:50:00,40.91,40.93,40.9,40.91,432854.0,37.9483,37.9668,37.939,37.9483,432854.0
2022-08-15 12:00:00,40.92,40.94,40.91,40.91,169318.0,37.9575,37.9761,37.9483,37.9483,169318.0
2022-08-15 12:10:00,40.92,40.94,40.9,40.9,200167.0,37.9575,37.9761,37.939,37.939,200167.0
2022-08-15 12:20:00,40.9,40.91,40.87,40.9,356065.0,37.939,37.9483,37.9112,37.939,356065.0
2022-08-15 12:30:00,40.9,40.91,40.88,40.89,313720.0,37.939,37.9483,37.9204,37.9297,313720.0
2022-08-15 12:40:00,40.89,40.9,40.88,40.89,247594.0,37.9297,37.939,37.9204,37.9297,247594.0
2022-08-15 12:50:00,40.89,40.93,40.88,40.93,413137.0,37.9297,37.9668,37.9204,37.9668,413137.0
2022-08-15 13:00:00,40.93,40.94,40.91,40.93,175857.0,37.9668,37.9761,37.9483,37.9668,175857.0
2022-08-15 13:10:00,40.94,40.94,40.87,40.88,167284.0,37.9761,37.9761,37.9112,37.9204,167284.0
2022-08-15 13:20:00,40.88,40.9,40.86,40.89,135227.0,37.9204,37.939,37.9019,37.9297,135227.0
2022-08-15 13:30:00,40.9,40.9,40.88,40.88,127828.0,37.939,37.939,37.9204,37.9204,127828.0
2022-08-15 13:40:00,40.88,40.89,40.86,40.86,211135.0,37.9204,37.9297,37.9019,37.9019,211135.0
2022-08-15 13:50:00,40.86,40.87,40.84,40.87,370788.0,37.9019,37.9112,37.8833,37.9112,370788.0
2022-08-15 14:00:00,40.87,40.87,40.81,40.82,642099.0,37.9112,37.9112,37.8555,37.8648,642099.0
2022-08-15 14:10:00,40.82,40.84,40.8,40.83,269188.0,37.8648,37.8833,37.8462,37.8741,269188.0
2022-08-15 14:20:00,40.84,40.84,40.82,40.83,568497.0,37.8833,37.8833,37.8648,37.8741,568497.0
2022-08-15 14:30:00,40.83,40.86,40.82,40.86,484620.0,37.8741,37.9019,37.8648,37.9019,484620.0
2022-08-15 14:40:00,40.86,40.86,40.84,40.84,1031058.0,37.9019,37.9019,37.8833,37.8833,1031058.0
2022-08-15 14:50:00,40.85,40.85,40.82,40.83,808711.0,37.8926,37.8926,37.8648,37.8741,808711.0
2022-08-15 15:00:00,40.83,40.85,40.82,40.83,662342.0,37.8741,37.8926,37.8648,37.8741,662342.0
2022-08-15 15:10:00,40.83,40.86,40.82,40.86,336643.0,37.8741,37.9019,37.8648,37.9019,336643.0
2022-08-15 15:20:00,40.86,40.89,40.85,40.88,765766.0,37.9019,37.9297,37.8926,37.9204,765766.0
2022-08-15 15:30:00,40.88,40.88,40.86,40.87,1027203.0,37.9204,37.9204,37.9019,37.9112,1027203.0
2022-08-15 15:40:00,40.87,40.88,40.85,40.87,1923316.0,37.9112,37.9204,37.8926,37.9112,1923316.0
2022-08-15 15:50:00,40.87,40.88,40.81,40.85,5005043.0,37.9112,37.9204,37.8555,37.8926,5005043.0
2022-08-16 09:30:00,40.76,40.83,40.72,40.8,1263946.0,37.8091,37.8741,37.772,37.8462,1263946.0
2022-08-16 09:40:00,40.8,40.83,40.76,40.76,771875.0,37.8462,37.8741,37.8091,37.8091,771875.0
2022-08-16 09:50:00,40.76,40.82,40.73,40.8,466919.0,37.8091,37.8648,37.7813,37.8462,466919.0
2022-08-16 10:00:00,40.8,40.82,40.74,40.8,875825.0,37.8462,37.8648,37.7906,37.8462,875825.0
2022-08-16 10:10:00,40.79,40.84,40.79,40.81,786656.0,37.8369,37.8833,37.8369,37.8555,786656.0
2022-08-16 10:20:00,40.82,40.83,40.78,40.81,241476.0,37.8648,37.8741,37.8277,37.8555,241476.0
2022-08-16 10:30:00,40.81,40.81,40.74,40.76,275641.0,37.8555,37.8555,37.7906,37.8091,275641.0
2022-08-16 10:40:00,40.76,40.8,40.75,40.8,402001.0,37.8091,37.8462,37.7998,37.8462,402001.0
2022-08-16 10:50:00,40.8,40.81,40.72,40.73,182455.0,37.8462,37.8555,37.772,37.7813,182455.0
2022-08-16 11:00:00,40.74,40.78,40.73,40.75,273834.0,37.7906,37.8277,37.7813,37.7998,273834.0
2022-08-16 11:10:00,40.76,40.83,40.75,40.82,525814.0,37.8091,37.8741,37.7998,37.8648,525814.0
2022-08-16 11:20:00,40.82,40.83,40.79,40.82,263913.0,37.8648,37.8741,37.8369,37.8648,263913.0
2022-08-16 11:30:00,40.83,40.85,40.8,40.83,270427.0,37.8741,37.8926,37.8462,37.8741,270427.0
2022-08-16 11:40:00,40.84,40.85,40.82,40.84,381880.0,37.8833,37.8926,37.8648,37.8833,381880.0
2022-08-16 11:50:00,40.84,40.86,40.83,40.86,466496.0,37.8833,37.9019,37.8741,37.9019,466496.0
2022-08-16 12:00:00,40.86,40.86,40.83,40.84,265704.0,37.9019,37.9019,37.8741,37.8833,265704.0
2022-08-16 12:10:00,40.84,40.88,40.83,40.88,370947.0,37.8833,37.9204,37.8741,37.9204,370947.0
2022-08-16 12:20:00,40.88,40.88,40.85,40.85,199061.0,37.9204,37.9204,37.8926,37.8926,199061.0
2022-08-16 12:30:00,40.86,40.87,40.83,40.83,424157.0,37.9019,37.9112,37.8741,37.8741,424157.0
2022-08-16 12:40:00,40.83,40.84,40.81,40.82,98599.0,37.8741,37.8833,37.8555,37.8648,98599.0
2022-08-16 12:50:00,40.82,40.84,40.81,40.84,300362.0,37.8648,37.8833,37.8555,37.8833,300362.0
2022-08-16 13:00:00,40.84,40.87,40.83,40.87,189657.0,37.8833,37.9112,37.8741,37.9112,189657.0
2022-08-16 13:10:00,40.87,40.88,40.85,40.86,135772.0,37.9112,37.9204,37.8926,37.9019,135772.0
2022-08-16 13:20:00,40.85,40.87,40.85,40.86,123475.0,37.8926,37.9112,37.8926,37.9019,123475.0
2022-08-16 13:30:00,40.86,40.9,40.85,40.89,415305.0,37.9019,37.939,37.8926,37.9297,415305.0
2022-08-16 13:40:00,40.89,40.9,40.87,40.9,101530.0,37.9297,37.939,37.9112,37.939,101530.0
2022-08-16 13:50:00,40.9,40.92,40.89,40.92,175177.0,37.939,37.9575,37.9297,37.9575,175177.0
2022-08-16 14:00:00,40.92,40.94,40.91,40.94,257131.0,37.9575,37.9761,37.9483,37.9761,257131.0
2022-08-16 14:10:00,40.94,40.96,40.93,40.96,255040.0,37.9761,37.9946,37.9668,37.9946,255040.0
2022-08-16 14:20:00,40.95,40.96,40.93,40.94,420567.0,37.9854,37.9946,37.9668,37.9761,420567.0
2022-08-16 14:30:00,40.94,40.94,40.84,40.85,392263.0,37.9761,37.9761,37.8833,37.8926,392263.0
2022-08-16 14:40:00,40.85,40.85,40.77,40.79,753454.0,37.8926,37.8926,37.8184,37.8369,753454.0
2022-08-16 14:50:00,40.79,40.83,40.78,40.81,613006.0,37.8369,37.8741,37.8277,37.8555,613006.0
2022-08-16 15:00:00,40.81,40.83,40.78,40.8,467757.0,37.8555,37.8741,37.8277,37.8462,467757.0
2022-08-16 15:10:00,40.8,40.83,40.79,40.83,956258.0,37.8462,37.8741,37.8369,37.8741,956258.0
2022-08-16 15:20:00,40.83,40.85,40.81,40.85,603119.0,37.8741,37.8926,37.8555,37.8926,603119.0
2022-08-16 15:30:00,40.85,40.88,40.84,40.87,617136.0,37.8926,37.9204,37.8833,37.9112,617136.0
2022-08-16 15:40:00,40.87,40.89,40.85,40.87,973588.0,37.9112,37.9297,37.8926,37.9112,973588.0
2022-08-16 15:50:00,40.87,40.88,40.85,40.86,2762231.0,37.9112,37.9204,37.8926,37.9019,2762231.0
2022-08-17 09:30:00,40.65,40.68,40.61,40.64,2367696.0,37.7071,37.7349,37.67,37.6978,2367696.0
2022-08-17 09:40:00,40.64,40.65,40.58,40.64,1610374.0,37.6978,37.7071,37.6422,37.6978,1610374.0
2022-08-17 09:50:00,40.64,40.7,40.6,40.69,867315.0,37.6978,37.7535,37.6607,37.7442,867315.0
2022-08-17 10:00:00,40.69,40.78,40.67,40.73,869668.0,37.7442,37.8277,37.7256,37.7813,869668.0
2022-08-17 10:10:00,40.73,40.76,40.65,40.68,630287.0,37.7813,37.8091,37.7071,37.7349,630287.0
2022-08-17 10:20:00,40.69,40.72,40.67,40.69,330408.0,37.7442,37.772,37.7256,37.7442,330408.0
2022-08-17 10:30:00,40.69,40.74,40.65,40.68,345843.0,37.7442,37.7906,37.7071,37.7349,345843.0
2022-08-17 10:40:00,40.68,40.71,40.67,40.7,325437.0,37.7349,37.7627,37.7256,37.7535,325437.0
2022-08-17 10:50:00,40.69,40.69,40.6,40.62,461362.0,37.7442,37.7442,37.6607,37.6793,461362.0
2022-08-17 11:00:00,40.62,40.67,40.61,40.64,554761.0,37.6793,37.7256,37.67,37.6978,554761.0
2022-08-17 11:10:00,40.65,40.66,40.61,40.65,246384.0,37.7071,37.7164,37.67,37.7071,246384.0
2022-08-17 11:20:00,40.65,40.66,40.61,40.64,301163.0,37.7071,37.7164,37.67,37.6978,301163.0
2022-08-17 11:30:00,40.64,40.67,40.61,40.61,616172.0,37.6978,37.7256,37.67,37.67,616172.0
2022-08-17 11:40:00,40.61,40.61,40.55,40.57,339200.0,37.67,37.67,37.6143,37.6329,339200.0
2022-08-17 11:50:00,40.58,40.6,40.57,40.58,313867.0,37.6422,37.6607,37.6329,37.6422,313867.0
2022-08-17 12:00:00,40.58,40.64,40.57,40.61,322102.0,37.6422,37.6978,37.6329,37.67,322102.0
2022-08-17 12:10:00,40.6,40.63,40.58,40.63,258956.0,37.6607,37.6885,37.6422,37.6885,258956.0
2022-08-17 12:20:00,40.62,40.66,40.61,40.65,238394.0,37.6793,37.7164,37.67,37.7071,238394.0
2022-08-17 12:30:00,40.66,40.71,40.65,40.69,204874.0,37.7164,37.7627,37.7071,37.7442,204874.0
2022-08-17 12:40:00,40.69,40.7,40.67,40.68,106475.0,37.7442,37.7535,37.7256,37.7349,106475.0
2022-08-17 12:50:00,40.68,40.69,40.67,40.68,413566.0,37.7349,37.7442,37.7256,37.7349,413566.0
2022-08-17 13:00:00,40.68,40.7,40.64,40.67,624345.0,37.7349,37.7535,37.6978,37.7256,624345.0
2022-08-17 13:10:00,40.67,40.69,40.65,40.66,109211.0,37.7256,37.7442,37.7071,37.7164,109211.0
2022-08-17 13:20:00,40.66,40.69,40.65,40.68,241796.0,37.7164,37.7442,37.7071,37.7349,241796.0
2022-08-17 13:30:00,40.68,40.69,40.65,40.66,253376.0,37.7349,37.7442,37.7071,37.7164,253376.0
2022-08-17 13:40:00,40.66,40.68,40.65,40.67,257689.0,37.7164,37.7349,37.7071,37.7256,257689.0
2022-08-17 13:50:00,40.67,40.68,40.66,40.68,172693.0,37.7256,37.7349,37.7164,37.7349,172693.0
2022-08-17 14:00:00,40.68,40.81,40.66,40.77,2619994.0,37.7349,37.8555,37.7164,37.8184,2619994.0
2022-08-17 14:10:00,40.77,40.85,40.75,40.8,543710.0,37.8184,37.8926,37.7998,37.8462,543710.0
2022-08-17 14:20:00,40.8,40.81,40.73,40.8,332635.0,37.8462,37.8555,37.7813,37.8462,332635.0
2022-08-17 14:30:00,40.8,40.88,40.78,40.87,764766.0,37.8462,37.9204,37.8277,37.9112,764766.0
2022-08-17 14:40:00,40.87,40.88,40.77,40.8,638744.0,37.9112,37.9204,37.8184,37.8462,638744.0
2022-08-17 14:50:00,40.8,40.81,40.74,40.75,524870.0,37.8462,37.8555,37.7906,37.7998,524870.0
2022-08-17 15:00:00,40.74,40.79,40.73,40.74,443423.0,37.7906,37.8369,37.7813,37.7906,443423.0
2022-08-17 15:10:00,40.74,40.75,40.65,40.67,954354.0,37.7906,37.7998,37.7071,37.7256,954354.0
2022-08-17 15:20:00,40.67,40.72,40.66,40.72,746872.0,37.7256,37.772,37.7164,37.772,746872.0
2022-08-17 15:30:00,40.71,40.72,40.68,40.7,665547.0,37.7627,37.772,37.7349,37.7535,665547.0
2022-08-17 15:40:00,40.7,40.72,40.67,40.69,1388125.0,37.7535,37.772,37.7256,37.7442,1388125.0
2022-08-17 15:50:00,40.69,40.71,40.65,40.68,3789381.0,37.7442,37.7627,37.7071,37.7349,3789381.0
2022-08-18 09:30:00,40.53,40.56,40.39,40.45,1942556.0,37.5958,37.6236,37.4659,37.5216,1942556.0
2022-08-18 09:40:00,40.45,40.48,40.34,40.35,955059.0,37.5216,37.5494,37.4195,37.4288,955059.0
2022-08-18 09:50:00,40.34,40.38,40.33,40.37,911319.0,37.4195,37.4566,37.4103,37.4474,911319.0
2022-08-18 10:00:00,40.37,40.37,40.29,40.34,1288096.0,37.4474,37.4474,37.3731,37.4195,1288096.0
2022-08-18 10:10:00,40.35,40.39,40.34,40.39,898901.0,37.4288,37.4659,37.4195,37.4659,898901.0
2022-08-18 10:20:00,40.39,40.41,40.35,40.36,341886.0,37.4659,37.4845,37.4288,37.4381,341886.0
2022-08-18 10:30:00,40.37,40.39,40.34,40.38,1018676.0,37.4474,37.4659,37.4195,37.4566,1018676.0
2022-08-18 10:40:00,40.38,40.44,40.38,40.44,748876.0,37.4566,37.5123,37.4566,37.5123,748876.0
2022-08-18 10:50:00,40.44,40.45,40.39,40.42,374367.0,37.5123,37.5216,37.4659,37.4937,374367.0
2022-08-18 11:00:00,40.42,40.44,40.37,40.42,628837.0,37.4937,37.5123,37.4474,37.4937,628837.0
2022-08-18 11:10:00,40.42,40.46,40.41,40.43,456175.0,37.4937,37.5308,37.4845,37.503,456175.0
2022-08-18 11:20:00,40.43,40.5,40.43,40.48,544997.0,37.503,37.5679,37.503,37.5494,544997.0
2022-08-18 11:30:00,40.48,40.49,40.46,40.47,374503.0,37.5494,37.5587,37.5308,37.5401,374503.0
2022-08-18 11:40:00,40.48,40.48,40.42,40.44,419086.0,37.5494,37.5494,37.4937,37.5123,419086.0
2022-08-18 11:50:00,40.44,40.45,40.39,40.4,338289.0,37.5123,37.5216,37.4659,37.4752,338289.0
2022-08-18 12:00:00,40.4,40.42,40.39,40.41,446942.0,37.4752,37.4937,37.4659,37.4845,446942.0
2022-08-18 12:10:00,40.4,40.41,40.36,40.37,272533.0,37.4752,37.4845,37.4381,37.4474,272533.0
2022-08-18 12:20:00,40.36,40.37,40.31,40.33,723742.0,37.4381,37.4474,37.3917,37.4103,723742.0
2022-08-18 12:30:00,40.33,40.34,40.29,40.31,171923.0,37.4103,37.4195,37.3731,37.3917,171923.0
2022-08-18 12:40:00,40.31,40.32,40.28,40.3,561134.0,37.3917,37.401,37.3639,37.3824,561134.0
2022-08-18 12:50:00,40.3,40.31,40.27,40.28,219349.0,37.3824,37.3917,37.3546,37.3639,219349.0
2022-08-18 13:00:00,40.28,40.33,40.26,40.33,1085158.0,37.3639,37.4103,37.3453,37.4103,1085158.0
2022-08-18 13:10:00,40.32,40.34,40.3,40.34,697948.0,37.401,37.4195,37.3824,37.4195,697948.0
2022-08-18 13:20:00,40.34,40.35,40.32,40.34,203928.0,37.4195,37.4288,37.401,37.4195,203928.0
2022-08-18 13:30:00,40.34,40.35,40.32,40.35,242013.0,37.4195,37.4288,37.401,37.4288,242013.0
2022-08-18 13:40:00,40.35,40.37,40.34,40.35,194450.0,37.4288,37.4474,37.4195,37.4288,194450.0
2022-08-18 13:50:00,40.35,40.36,40.32,40.33,195009.0,37.4288,37.4381,37.401,37.4103,195009.0
2022-08-18 14:00:00,40.33,40.36,40.31,40.36,422742.0,37.4103,37.4381,37.3917,37.4381,422742.0
2022-08-18 14:10:00,40.36,40.36,40.33,40.35,98649.0,37.4381,37.4381,37.4103,37.4288,98649.0
2022-08-18 14:20:00,40.36,40.38,40.35,40.37,229214.0,37.4381,37.4566,37.4288,37.4474,229214.0
2022-08-18 14:30:00,40.37,40.37,40.34,40.36,297805.0,37.4474,37.4474,37.4195,37.4381,297805.0
2022-08-18 14:40:00,40.36,40.38,40.35,40.37,221983.0,37.4381,37.4566,37.4288,37.4474,221983.0
2022-08-18 14:50:00,40.37,40.41,40.36,40.4,455099.0,37.4474,37.4845,37.4381,37.4752,455099.0
2022-08-18 15:00:00,40.39,40.44,40.39,40.44,695084.0,37.4659,37.5123,37.4659,37.5123,695084.0
2022-08-18 15:10:00,40.44,40.48,40.43,40.48,522702.0,37.5123,37.5494,37.503,37.5494,522702.0
2022-08-18 15:20:00,40.47,40.48,40.45,40.48,1303402.0,37.5401,37.5494,37.5216,37.5494,1303402.0
2022-08-18 15:30:00,40.48,40.49,40.46,40.47,781694.0,37.5494,37.5587,37.5308,37.5401,781694.0
2022-08-18 15:40:00,40.47,40.47,40.43,40.43,783038.0,37.5401,37.5401,37.503,37.503,783038.0
2022-08-18 15:50:00,40.43,40.44,40.4,40.44,3206038.0,37.503,37.5123,37.4752,37.5123,3206038.0
2022-08-19 09:30:00,40.08,40.12,40.03,40.03,1076236.0,37.1784,37.2155,37.132,37.132,1076236.0
2022-08-19 09:40:00,40.03,40.04,39.9,39.91,1055889.0,37.132,37.1412,37.0114,37.0207,1055889.0
2022-08-19 09:50:00,39.92,39.94,39.9,39.9,461590.0,37.0299,37.0485,37.0114,37.0114,461590.0
2022-08-19 10:00:00,39.91,39.95,39.87,39.88,1468136.0,37.0207,37.0578,36.9836,36.9928,1468136.0
2022-08-19 10:10:00,39.88,39.91,39.87,39.9,628081.0,36.9928,37.0207,36.9836,37.0114,628081.0
2022-08-19 10:20:00,39.91,39.96,39.89,39.92,582899.0,37.0207,37.067,37.0021,37.0299,582899.0
2022-08-19 10:30:00,39.92,39.93,39.86,39.87,360854.0,37.0299,37.0392,36.9743,36.9836,360854.0
2022-08-19 10:40:00,39.87,39.9,39.84,39.88,512554.0,36.9836,37.0114,36.9557,36.9928,512554.0
2022-08-19 10:50:00,39.88,39.89,39.8,39.82,564752.0,36.9928,37.0021,36.9186,36.9372,564752.0
2022-08-19 11:00:00,39.83,39.86,39.81,39.81,575416.0,36.9464,36.9743,36.9279,36.9279,575416.0
2022-08-19 11:10:00,39.82,39.85,39.8,39.84,1631913.0,36.9372,36.965,36.9186,36.9557,1631913.0
2022-08-19 11:20:00,39.84,39.87,39.82,39.87,502937.0,36.9557,36.9836,36.9372,36.9836,502937.0
2022-08-19 11:30:00,39.87,39.89,39.83,39.87,539833.0,36.9836,37.0021,36.9464,36.9836,539833.0
2022-08-19 11:40:00,39.88,39.94,39.87,39.91,668080.0,36.9928,37.0485,36.9836,37.0207,668080.0
2022-08-19 11:50:00,39.91,39.93,39.88,39.88,1033716.0,37.0207,37.0392,36.9928,36.9928,1033716.0
2022-08-19 12:00:00,39.89,39.9,39.86,39.87,259382.0,37.0021,37.0114,36.9743,36.9836,259382.0
2022-08-19 12:10:00,39.87,39.92,39.87,39.9,290990.0,36.9836,37.0299,36.9836,37.0114,290990.0
2022-08-19 12:20:00,39.91,39.91,39.87,39.88,427894.0,37.0207,37.0207,36.9836,36.9928,427894.0
2022-08-19 12:30:00,39.88,39.93,39.86,39.91,427583.0,36.9928,37.0392,36.9743,37.0207,427583.0
2022-08-19 12:40:00,39.91,39.93,39.9,39.91,233049.0,37.0207,37.0392,37.0114,37.0207,233049.0
2022-08-19 12:50:00,39.91,39.93,39.9,39.91,282291.0,37.0207,37.0392,37.0114,37.0207,282291.0
2022-08-19 13:00:00,39.91,39.93,39.9,39.91,152271.0,37.0207,37.0392,37.0114,37.0207,152271.0
2022-08-19 13:10:00,39.91,39.91,39.87,39.89,201977.0,37.0207,37.0207,36.9836,37.0021,201977.0
2022-08-19 13:20:00,39.88,39.89,39.86,39.87,83389.0,36.9928,37.0021,36.9743,36.9836,83389.0
2022-08-19 13:30:00,39.87,39.87,39.83,39.86,733566.0,36.9836,36.9836,36.9464,36.9743,733566.0
2022-08-19 13:40:00,39.86,39.88,39.85,39.88,237189.0,36.9743,36.9928,36.965,36.9928,237189.0
2022-08-19 13:50:00,39.87,39.91,39.87,39.9,1289173.0,36.9836,37.0207,36.9836,37.0114,1289173.0
2022-08-19 14:00:00,39.91,39.91,39.88,39.9,145211.0,37.0207,37.0207,36.9928,37.0114,145211.0
2022-08-19 14:10:00,39.9,39.91,39.85,39.87,94040.0,37.0114,37.0207,36.965,36.9836,94040.0
2022-08-19 14:20:00,39.87,39.88,39.86,39.87,198186.0,36.9836,36.9928,36.9743,36.9836,198186.0
2022-08-19 14:30:00,39.86,39.87,39.83,39.84,199176.0,36.9743,36.9836,36.9464,36.9557,199176.0
2022-08-19 14:40:00,39.83,39.85,39.82,39.84,482094.0,36.9464,36.965,36.9372,36.9557,482094.0
2022-08-19 14:50:00,39.85,39.85,39.79,39.8,1141931.0,36.965,36.965,36.9093,36.9186,1141931.0
2022-08-19 15:00:00,39.8,39.81,39.78,39.8,830373.0,36.9186,36.9279,36.9001,36.9186,830373.0
2022-08-19 15:10:00,39.8,39.84,39.79,39.83,442373.0,36.9186,36.9557,36.9093,36.9464,442373.0
2022-08-19 15:20:00,39.83,39.85,39.82,39.84,583582.0,36.9464,36.965,36.9372,36.9557,583582.0
2022-08-19 15:30:00,39.84,39.87,39.83,39.84,1022613.0,36.9557,36.9836,36.9464,36.9557,1022613.0
2022-08-19 15:40:00,39.84,39.87,39.84,39.87,1352107.0,36.9557,36.9836,36.9557,36.9836,1352107.0
2022-08-19 15:50:00,39.86,39.9,39.86,39.9,5020153.0,36.9743,37.0114,36.9743,37.0114,5020153.0
2022-08-22 09:30:00,39.58,39.66,39.55,39.6,2812723.0,36.7145,36.7888,36.6867,36.7331,2812723.0
2022-08-22 09:40:00,39.6,39.7,39.59,39.62,1157818.0,36.7331,36.8259,36.7238,36.7517,1157818.0
2022-08-22 09:50:00,39.61,39.64,39.59,39.6,437683.0,36.7424,36.7702,36.7238,36.7331,437683.0
2022-08-22 10:00:00,39.6,39.63,39.58,39.61,448124.0,36.7331,36.7609,36.7145,36.7424,448124.0
2022-08-22 10:10:00,39.61,39.62,39.57,39.58,338607.0,36.7424,36.7517,36.7053,36.7145,338607.0
2022-08-22 10:20:00,39.58,39.59,39.52,39.54,513145.0,36.7145,36.7238,36.6589,36.6774,513145.0
2022-08-22 10:30:00,39.53,39.62,39.52,39.61,697571.0,36.6682,36.7517,36.6589,36.7424,697571.0
2022-08-22 10:40:00,39.61,39.66,39.6,39.62,384512.0,36.7424,36.7888,36.7331,36.7517,384512.0
2022-08-22 10:50:00,39.62,39.63,39.57,39.59,500900.0,36.7517,36.7609,36.7053,36.7238,500900.0
2022-08-22 11:00:00,39.59,39.65,39.58,39.63,488580.0,36.7238,36.7795,36.7145,36.7609,488580.0
2022-08-22 11:10:00,39.63,39.66,39.62,39.64,304579.0,36.7609,36.7888,36.7517,36.7702,304579.0
2022-08-22 11:20:00,39.64,39.65,39.59,39.59,342099.0,36.7702,36.7795,36.7238,36.7238,342099.0
2022-08-22 11:30:00,39.59,39.61,39.57,39.59,379381.0,36.7238,36.7424,36.7053,36.7238,379381.0
2022-08-22 11:40:00,39.59,39.61,39.55,39.57,294951.0,36.7238,36.7424,36.6867,36.7053,294951.0
2022-08-22 11:50:00,39.57,39.64,39.57,39.63,239457.0,36.7053,36.7702,36.7053,36.7609,239457.0
2022-08-22 12:00:00,39.64,39.66,39.63,39.64,386994.0,36.7702,36.7888,36.7609,36.7702,386994.0
2022-08-22 12:10:00,39.64,39.66,39.63,39.66,102383.0,36.7702,36.7888,36.7609,36.7888,102383.0
2022-08-22 12:20:00,39.66,39.67,39.63,39.64,316133.0,36.7888,36.798,36.7609,36.7702,316133.0
2022-08-22 12:30:00,39.65,39.68,39.64,39.68,94140.0,36.7795,36.8073,36.7702,36.8073,94140.0
2022-08-22 12:40:00,39.68,39.68,39.61,39.65,304845.0,36.8073,36.8073,36.7424,36.7795,304845.0
2022-08-22 12:50:00,39.65,39.66,39.63,39.64,92586.0,36.7795,36.7888,36.7609,36.7702,92586.0
2022-08-22 13:00:00,39.65,39.66,39.61,39.63,259475.0,36.7795,36.7888,36.7424,36.7609,259475.0
2022-08-22 13:10:00,39.62,39.63,39.6,39.61,180855.0,36.7517,36.7609,36.7331,36.7424,180855.0
2022-08-22 13:20:00,39.62,39.62,39.59,39.59,145135.0,36.7517,36.7517,36.7238,36.7238,145135.0
2022-08-22 13:30:00,39.59,39.6,39.55,39.58,414787.0,36.7238,36.7331,36.6867,36.7145,414787.0
2022-08-22 13:40:00,39.59,39.59,39.57,39.58,321147.0,36.7238,36.7238,36.7053,36.7145,321147.0
2022-08-22 13:50:00,39.58,39.59,39.55,39.55,258577.0,36.7145,36.7238,36.6867,36.6867,258577.0
2022-08-22 14:00:00,39.55,39.57,39.54,39.55,558426.0,36.6867,36.7053,36.6774,36.6867,558426.0
2022-08-22 14:10:00,39.55,39.57,39.54,39.57,316692.0,36.6867,36.7053,36.6774,36.7053,316692.0
2022-08-22 14:20:00,39.57,39.57,39.55,39.57,439572.0,36.7053,36.7053,36.6867,36.7053,439572.0
2022-08-22 14:30:00,39.56,39.57,39.55,39.55,411670.0,36.696,36.7053,36.6867,36.6867,411670.0
2022-08-22 14:40:00,39.55,39.56,39.53,39.54,702968.0,36.6867,36.696,36.6682,36.6774,702968.0
2022-08-22 14:50:00,39.53,39.55,39.52,39.55,228733.0,36.6682,36.6867,36.6589,36.6867,228733.0
2022-08-22 15:00:00,39.55,39.59,39.54,39.57,513597.0,36.6867,36.7238,36.6774,36.7053,513597.0
2022-08-22 15:10:00,39.57,39.59,39.55,39.55,600941.0,36.7053,36.7238,36.6867,36.6867,600941.0
2022-08-22 15:20:00,39.55,39.57,39.53,39.55,670284.0,36.6867,36.7053,36.6682,36.6867,670284.0
2022-08-22 15:30:00,39.54,39.55,39.52,39.55,887403.0,36.6774,36.6867,36.6589,36.6867,887403.0
2022-08-22 15:40:00,39.55,39.55,39.51,39.54,905947.0,36.6867,36.6867,36.6496,36.6774,905947.0
2022-08-22 15:50:00,39.53,39.58,39.53,39.57,2762364.0,36.6682,36.7145,36.6682,36.7053,2762364.0
2022-08-23 09:30:00,39.59,39.64,39.57,39.57,1751114.0,36.7238,36.7702,36.7053,36.7053,1751114.0
2022-08-23 09:40:00,39.58,39.74,39.51,39.71,2240110.0,36.7145,36.863,36.6496,36.8351,2240110.0
2022-08-23 09:50:00,39.7,39.78,39.7,39.77,1210581.0,36.8259,36.9001,36.8259,36.8908,1210581.0
2022-08-23 10:00:00,39.77,39.86,39.73,39.86,921250.0,36.8908,36.9743,36.8537,36.9743,921250.0
2022-08-23 10:10:00,39.85,39.92,39.82,39.84,1003783.0,36.965,37.0299,36.9372,36.9557,1003783.0
2022-08-23 10:20:00,39.84,39.88,39.77,39.77,1213932.0,36.9557,36.9928,36.8908,36.8908,1213932.0
2022-08-23 10:30:00,39.78,39.87,39.75,39.76,1356617.0,36.9001,36.9836,36.8722,36.8815,1356617.0
2022-08-23 10:40:00,39.76,39.8,39.74,39.79,1387225.0,36.8815,36.9186,36.863,36.9093,1387225.0
2022-08-23 10:50:00,39.79,39.82,39.71,39.72,590541.0,36.9093,36.9372,36.8351,36.8444,590541.0
2022-08-23 11:00:00,39.73,39.74,39.66,39.73,542402.0,36.8537,36.863,36.7888,36.8537,542402.0
2022-08-23 11:10:00,39.72,39.85,39.72,39.82,1066521.0,36.8444,36.965,36.8444,36.9372,1066521.0
2022-08-23 11:20:00,39.82,39.83,39.76,39.76,573513.0,36.9372,36.9464,36.8815,36.8815,573513.0
2022-08-23 11:30:00,39.76,39.8,39.75,39.78,398371.0,36.8815,36.9186,36.8722,36.9001,398371.0
2022-08-23 11:40:00,39.78,39.79,39.74,39.77,209546.0,36.9001,36.9093,36.863,36.8908,209546.0
2022-08-23 11:50:00,39.77,39.79,39.71,39.73,159724.0,36.8908,36.9093,36.8351,36.8537,159724.0
2022-08-23 12:00:00,39.73,39.74,39.68,39.73,424869.0,36.8537,36.863,36.8073,36.8537,424869.0
2022-08-23 12:10:00,39.73,39.75,39.7,39.71,312937.0,36.8537,36.8722,36.8259,36.8351,312937.0
2022-08-23 12:20:00,39.72,39.74,39.7,39.72,454504.0,36.8444,36.863,36.8259,36.8444,454504.0
2022-08-23 12:30:00,39.72,39.79,39.72,39.79,267929.0,36.8444,36.9093,36.8444,36.9093,267929.0
2022-08-23 12:40:00,39.79,39.8,39.77,39.77,372235.0,36.9093,36.9186,36.8908,36.8908,372235.0
2022-08-23 12:50:00,39.78,39.8,39.77,39.8,256994.0,36.9001,36.9186,36.8908,36.9186,256994.0
2022-08-23 13:00:00,39.79,39.81,39.76,39.78,259524.0,36.9093,36.9279,36.8815,36.9001,259524.0
2022-08-23 13:10:00,39.78,39.79,39.73,39.74,400349.0,36.9001,36.9093,36.8537,36.863,400349.0
2022-08-23 13:20:00,39.73,39.78,39.72,39.77,113828.0,36.8537,36.9001,36.8444,36.8908,113828.0
2022-08-23 13:30:00,39.77,39.79,39.76,39.76,299242.0,36.8908,36.9093,36.8815,36.8815,299242.0
2022-08-23 13:40:00,39.76,39.77,39.74,39.74,204601.0,36.8815,36.8908,36.863,36.863,204601.0
2022-08-23 13:50:00,39.75,39.75,39.7,39.71,184266.0,36.8722,36.8722,36.8259,36.8351,184266.0
2022-08-23 14:00:00,39.71,39.73,39.69,39.72,260688.0,36.8351,36.8537,36.8166,36.8444,260688.0
2022-08-23 14:10:00,39.72,39.74,39.69,39.73,289882.0,36.8444,36.863,36.8166,36.8537,289882.0
2022-08-23 14:20:00,39.73,39.74,39.72,39.73,284036.0,36.8537,36.863,36.8444,36.8537,284036.0
2022-08-23 14:30:00,39.73,39.74,39.7,39.71,1294458.0,36.8537,36.863,36.8259,36.8351,1294458.0
2022-08-23 14:40:00,39.71,39.73,39.69,39.71,256437.0,36.8351,36.8537,36.8166,36.8351,256437.0
2022-08-23 14:50:00,39.7,39.71,39.68,39.71,256863.0,36.8259,36.8351,36.8073,36.8351,256863.0
2022-08-23 15:00:00,39.7,39.73,39.69,39.73,847963.0,36.8259,36.8537,36.8166,36.8537,847963.0
2022-08-23 15:10:00,39.73,39.77,39.72,39.77,702480.0,36.8537,36.8908,36.8444,36.8908,702480.0
2022-08-23 15:20:00,39.77,39.77,39.72,39.73,363886.0,36.8908,36.8908,36.8444,36.8537,363886.0
2022-08-23 15:30:00,39.73,39.74,39.71,39.73,451069.0,36.8537,36.863,36.8351,36.8537,451069.0
2022-08-23 15:40:00,39.73,39.75,39.72,39.74,1051696.0,36.8537,36.8722,36.8444,36.863,1051696.0
2022-08-23 15:50:00,39.73,39.77,39.72,39.75,1942815.0,36.8537,36.8908,36.8444,36.8722,1942815.0
2022-08-24 09:30:00,39.44,39.62,39.41,39.61,1783289.0,36.5847,36.7517,36.5569,36.7424,1783289.0
2022-08-24 09:40:00,39.61,39.67,39.58,39.62,986940.0,36.7424,36.798,36.7145,36.7517,986940.0
2022-08-24 09:50:00,39.62,39.69,39.6,39.66,560683.0,36.7517,36.8166,36.7331,36.7888,560683.0
2022-08-24 10:00:00,39.67,39.72,39.65,39.71,523450.0,36.798,36.8444,36.7795,36.8351,523450.0
2022-08-24 10:10:00,39.7,39.83,39.7,39.82,464889.0,36.8259,36.9464,36.8259,36.9372,464889.0
2022-08-24 10:20:00,39.83,39.86,39.78,39.8,1067891.0,36.9464,36.9743,36.9001,36.9186,1067891.0
2022-08-24 10:30:00,39.8,39.85,39.78,39.83,295075.0,36.9186,36.965,36.9001,36.9464,295075.0
2022-08-24 10:40:00,39.82,39.86,39.78,39.86,282372.0,36.9372,36.9743,36.9001,36.9743,282372.0
2022-08-24 10:50:00,39.86,39.93,39.86,39.88,377133.0,36.9743,37.0392,36.9743,36.9928,377133.0
2022-08-24 11:00:00,39.88,39.91,39.85,39.9,346543.0,36.9928,37.0207,36.965,37.0114,346543.0
2022-08-24 11:10:00,39.9,39.99,39.88,39.94,810040.0,37.0114,37.0949,36.9928,37.0485,810040.0
2022-08-24 11:20:00,39.94,39.96,39.9,39.93,546860.0,37.0485,37.067,37.0114,37.0392,546860.0
2022-08-24 11:30:00,39.93,39.97,39.92,39.96,523569.0,37.0392,37.0763,37.0299,37.067,523569.0
2022-08-24 11:40:00,39.96,39.96,39.9,39.93,322731.0,37.067,37.067,37.0114,37.0392,322731.0
2022-08-24 11:50:00,39.93,39.94,39.89,39.9,679928.0,37.0392,37.0485,37.0021,37.0114,679928.0
2022-08-24 12:00:00,39.9,39.93,39.89,39.91,430584.0,37.0114,37.0392,37.0021,37.0207,430584.0
2022-08-24 12:10:00,39.91,39.93,39.87,39.88,128453.0,37.0207,37.0392,36.9836,36.9928,128453.0
2022-08-24 12:20:00,39.87,39.88,39.84,39.84,706845.0,36.9836,36.9928,36.9557,36.9557,706845.0
2022-08-24 12:30:00,39.84,39.85,39.79,39.8,316346.0,36.9557,36.965,36.9093,36.9186,316346.0
2022-08-24 12:40:00,39.8,39.82,39.76,39.76,1255553.0,36.9186,36.9372,36.8815,36.8815,1255553.0
2022-08-24 12:50:00,39.76,39.8,39.74,39.79,489688.0,36.8815,36.9186,36.863,36.9093,489688.0
2022-08-24 13:00:00,39.8,39.82,39.77,39.82,172721.0,36.9186,36.9372,36.8908,36.9372,172721.0
2022-08-24 13:10:00,39.82,39.82,39.79,39.8,198792.0,36.9372,36.9372,36.9093,36.9186,198792.0
2022-08-24 13:20:00,39.8,39.8,39.75,39.76,160235.0,36.9186,36.9186,36.8722,36.8815,160235.0
2022-08-24 13:30:00,39.76,39.78,39.75,39.77,104012.0,36.8815,36.9001,36.8722,36.8908,104012.0
2022-08-24 13:40:00,39.76,39.79,39.75,39.78,264988.0,36.8815,36.9093,36.8722,36.9001,264988.0
2022-08-24 13:50:00,39.77,39.79,39.76,39.77,386812.0,36.8908,36.9093,36.8815,36.8908,386812.0
2022-08-24 14:00:00,39.78,39.78,39.75,39.77,238378.0,36.9001,36.9001,36.8722,36.8908,238378.0
2022-08-24 14:10:00,39.78,39.78,39.76,39.77,75792.0,36.9001,36.9001,36.8815,36.8908,75792.0
2022-08-24 14:20:00,39.77,39.79,39.76,39.77,130999.0,36.8908,36.9093,36.8815,36.8908,130999.0
2022-08-24 14:30:00,39.77,39.77,39.74,39.75,617244.0,36.8908,36.8908,36.863,36.8722,617244.0
2022-08-24 14:40:00,39.76,39.77,39.73,39.73,641095.0,36.8815,36.8908,36.8537,36.8537,641095.0
2022-08-24 14:50:00,39.73,39.76,39.72,39.75,203207.0,36.8537,36.8815,36.8444,36.8722,203207.0
2022-08-24 15:00:00,39.76,39.79,39.75,39.79,241008.0,36.8815,36.9093,36.8722,36.9093,241008.0
2022-08-24 15:10:00,39.79,39.83,39.78,39.83,269640.0,36.9093,36.9464,36.9001,36.9464,269640.0
2022-08-24 15:20:00,39.82,39.83,39.78,39.79,393741.0,36.9372,36.9464,36.9001,36.9093,393741.0
2022-08-24 15:30:00,39.8,39.82,39.78,39.8,447026.0,36.9186,36.9372,36.9001,36.9186,447026.0
2022-08-24 15:40:00,39.81,39.81,39.79,39.8,548364.0,36.9279,36.9279,36.9093,36.9186,548364.0
2022-08-24 15:50:00,39.8,39.81,39.76,39.77,1512400.0,36.9186,36.9279,36.8815,36.8908,1512400.0
2022-08-25 09:30:00,40.18,40.24,40.12,40.16,1209002.0,37.2711,37.3268,37.2155,37.2526,1209002.0
2022-08-25 09:40:00,40.16,40.18,40.1,40.14,776365.0,37.2526,37.2711,37.1969,37.234,776365.0
2022-08-25 09:50:00,40.14,40.45,40.12,40.32,3940934.0,37.234,37.5216,37.2155,37.401,3940934.0
2022-08-25 10:00:00,40.32,40.51,40.32,40.38,4683065.0,37.401,37.5772,37.401,37.4566,4683065.0
2022-08-25 10:10:00,40.37,40.42,40.3,40.41,1182560.0,37.4474,37.4937,37.3824,37.4845,1182560.0
2022-08-25 10:20:00,40.41,40.52,40.4,40.51,2984417.0,37.4845,37.5865,37.4752,37.5772,2984417.0
2022-08-25 10:30:00,40.51,40.55,40.48,40.54,1535120.0,37.5772,37.6143,37.5494,37.605,1535120.0
2022-08-25 10:40:00,40.54,40.6,40.53,40.59,717967.0,37.605,37.6607,37.5958,37.6514,717967.0
2022-08-25 10:50:00,40.58,40.59,40.5,40.52,883616.0,37.6422,37.6514,37.5679,37.5865,883616.0
2022-08-25 11:00:00,40.52,40.53,40.39,40.41,779501.0,37.5865,37.5958,37.4659,37.4845,779501.0
2022-08-25 11:10:00,40.41,40.42,40.34,40.39,386796.0,37.4845,37.4937,37.4195,37.4659,386796.0
2022-08-25 11:20:00,40.4,40.4,40.33,40.36,1142044.0,37.4752,37.4752,37.4103,37.4381,1142044.0
2022-08-25 11:30:00,40.36,40.4,40.33,40.38,546805.0,37.4381,37.4752,37.4103,37.4566,546805.0
2022-08-25 11:40:00,40.38,40.4,40.35,40.38,311789.0,37.4566,37.4752,37.4288,37.4566,311789.0
2022-08-25 11:50:00,40.38,40.43,40.35,40.41,330199.0,37.4566,37.503,37.4288,37.4845,330199.0
2022-08-25 12:00:00,40.41,40.43,40.38,40.41,163217.0,37.4845,37.503,37.4566,37.4845,163217.0
2022-08-25 12:10:00,40.41,40.43,40.38,40.41,617018.0,37.4845,37.503,37.4566,37.4845,617018.0
2022-08-25 12:20:00,40.41,40.44,40.39,40.43,113461.0,37.4845,37.5123,37.4659,37.503,113461.0
2022-08-25 12:30:00,40.43,40.47,40.41,40.45,727542.0,37.503,37.5401,37.4845,37.5216,727542.0
2022-08-25 12:40:00,40.45,40.47,40.41,40.44,364891.0,37.5216,37.5401,37.4845,37.5123,364891.0
2022-08-25 12:50:00,40.44,40.47,40.43,40.47,303819.0,37.5123,37.5401,37.503,37.5401,303819.0
2022-08-25 13:00:00,40.47,40.51,40.45,40.48,934163.0,37.5401,37.5772,37.5216,37.5494,934163.0
2022-08-25 13:10:00,40.48,40.53,40.47,40.53,368128.0,37.5494,37.5958,37.5401,37.5958,368128.0
2022-08-25 13:20:00,40.52,40.54,40.51,40.52,422726.0,37.5865,37.605,37.5772,37.5865,422726.0
2022-08-25 13:30:00,40.52,40.55,40.51,40.54,735456.0,37.5865,37.6143,37.5772,37.605,735456.0
2022-08-25 13:40:00,40.54,40.57,40.53,40.55,516013.0,37.605,37.6329,37.5958,37.6143,516013.0
2022-08-25 13:50:00,40.55,40.55,40.52,40.54,225810.0,37.6143,37.6143,37.5865,37.605,225810.0
2022-08-25 14:00:00,40.54,40.55,40.49,40.51,951207.0,37.605,37.6143,37.5587,37.5772,951207.0
2022-08-25 14:10:00,40.51,40.52,40.5,40.52,468971.0,37.5772,37.5865,37.5679,37.5865,468971.0
2022-08-25 14:20:00,40.52,40.55,40.51,40.54,173630.0,37.5865,37.6143,37.5772,37.605,173630.0
2022-08-25 14:30:00,40.55,40.56,40.52,40.53,215552.0,37.6143,37.6236,37.5865,37.5958,215552.0
2022-08-25 14:40:00,40.53,40.53,40.5,40.52,153641.0,37.5958,37.5958,37.5679,37.5865,153641.0
2022-08-25 14:50:00,40.52,40.57,40.5,40.57,268343.0,37.5865,37.6329,37.5679,37.6329,268343.0
2022-08-25 15:00:00,40.57,40.57,40.52,40.52,509793.0,37.6329,37.6329,37.5865,37.5865,509793.0
2022-08-25 15:10:00,40.52,40.56,40.52,40.55,514634.0,37.5865,37.6236,37.5865,37.6143,514634.0
2022-08-25 15:20:00,40.55,40.59,40.55,40.58,573131.0,37.6143,37.6514,37.6143,37.6422,573131.0
2022-08-25 15:30:00,40.58,40.58,40.55,40.57,510885.0,37.6422,37.6422,37.6143,37.6329,510885.0
2022-08-25 15:40:00,40.57,40.6,40.55,40.58,1194635.0,37.6329,37.6607,37.6143,37.6422,1194635.0
2022-08-25 15:50:00,40.57,40.62,40.56,40.61,6921088.0,37.6329,37.6793,37.6236,37.67,6921088.0
2022-08-26 09:30:00,40.92,40.96,40.77,40.84,3143785.0,37.9575,37.9946,37.8184,37.8833,3143785.0
2022-08-26 09:40:00,40.84,40.84,40.69,40.69,1423727.0,37.8833,37.8833,37.7442,37.7442,1423727.0
2022-08-26 09:50:00,40.69,40.81,40.62,40.77,1288764.0,37.7442,37.8555,37.6793,37.8184,1288764.0
2022-08-26 10:00:00,40.77,40.91,40.49,40.9,3475805.0,37.8184,37.9483,37.5587,37.939,3475805.0
2022-08-26 10:10:00,40.9,40.93,40.73,40.79,2032387.0,37.939,37.9668,37.7813,37.8369,2032387.0
2022-08-26 10:20:00,40.79,40.79,40.49,40.54,1685516.0,37.8369,37.8369,37.5587,37.605,1685516.0
2022-08-26 10:30:00,40.54,40.54,40.32,40.34,1953909.0,37.605,37.605,37.401,37.4195,1953909.0
2022-08-26 10:40:00,40.34,40.41,40.33,40.41,1424796.0,37.4195,37.4845,37.4103,37.4845,1424796.0
2022-08-26 10:50:00,40.42,40.43,40.35,40.37,1052924.0,37.4937,37.503,37.4288,37.4474,1052924.0
2022-08-26 11:00:00,40.37,40.38,40.24,40.26,707788.0,37.4474,37.4566,37.3268,37.3453,707788.0
2022-08-26 11:10:00,40.25,40.27,40.17,40.18,711610.0,37.336,37.3546,37.2618,37.2711,711610.0
2022-08-26 11:20:00,40.18,40.23,40.12,40.22,585502.0,37.2711,37.3175,37.2155,37.3082,585502.0
2022-08-26 11:30:00,40.23,40.27,40.21,40.25,808098.0,37.3175,37.3546,37.2989,37.336,808098.0
2022-08-26 11:40:00,40.25,40.28,40.2,40.27,655166.0,37.336,37.3639,37.2897,37.3546,655166.0
2022-08-26 11:50:00,40.27,40.35,40.25,40.29,774665.0,37.3546,37.4288,37.336,37.3731,774665.0
2022-08-26 12:00:00,40.29,40.3,40.21,40.23,874361.0,37.3731,37.3824,37.2989,37.3175,874361.0
2022-08-26 12:10:00,40.23,40.24,40.15,40.17,1009697.0,37.3175,37.3268,37.2433,37.2618,1009697.0
2022-08-26 12:20:00,40.17,40.19,40.14,40.18,787440.0,37.2618,37.2804,37.234,37.2711,787440.0
2022-08-26 12:30:00,40.18,40.19,40.14,40.17,465928.0,37.2711,37.2804,37.234,37.2618,465928.0
2022-08-26 12:40:00,40.16,40.22,40.15,40.22,318822.0,37.2526,37.3082,37.2433,37.3082,318822.0
2022-08-26 12:50:00,40.22,40.24,40.19,40.23,417305.0,37.3082,37.3268,37.2804,37.3175,417305.0
2022-08-26 13:00:00,40.23,40.23,40.2,40.21,462914.0,37.3175,37.3175,37.2897,37.2989,462914.0
2022-08-26 13:10:00,40.21,40.22,40.12,40.14,632474.0,37.2989,37.3082,37.2155,37.234,632474.0
2022-08-26 13:20:00,40.13,40.18,40.12,40.15,529757.0,37.2247,37.2711,37.2155,37.2433,529757.0
2022-08-26 13:30:00,40.15,40.15,40.12,40.14,169663.0,37.2433,37.2433,37.2155,37.234,169663.0
2022-08-26 13:40:00,40.14,40.14,40.1,40.13,357721.0,37.234,37.234,37.1969,37.2247,357721.0
2022-08-26 13:50:00,40.12,40.12,40.1,40.12,237324.0,37.2155,37.2155,37.1969,37.2155,237324.0
2022-08-26 14:00:00,40.12,40.14,40.11,40.11,272045.0,37.2155,37.234,37.2062,37.2062,272045.0
2022-08-26 14:10:00,40.11,40.13,40.06,40.06,250252.0,37.2062,37.2247,37.1598,37.1598,250252.0
2022-08-26 14:20:00,40.07,40.1,40.06,40.09,186109.0,37.1691,37.1969,37.1598,37.1876,186109.0
2022-08-26 14:30:00,40.09,40.11,40.07,40.09,284923.0,37.1876,37.2062,37.1691,37.1876,284923.0
2022-08-26 14:40:00,40.1,40.11,40.08,40.08,132842.0,37.1969,37.2062,37.1784,37.1784,132842.0
2022-08-26 14:50:00,40.09,40.09,40.05,40.06,470534.0,37.1876,37.1876,37.1505,37.1598,470534.0
2022-08-26 15:00:00,40.05,40.09,40.04,40.05,467023.0,37.1505,37.1876,37.1412,37.1505,467023.0
2022-08-26 15:10:00,40.05,40.05,40.01,40.03,759772.0,37.1505,37.1505,37.1134,37.132,759772.0
2022-08-26 15:20:00,40.04,40.06,40.0,40.05,549147.0,37.1412,37.1598,37.1041,37.1505,549147.0
2022-08-26 15:30:00,40.05,40.05,40.0,40.02,845174.0,37.1505,37.1505,37.1041,37.1227,845174.0
2022-08-26 15:40:00,40.02,40.02,39.97,40.01,2199259.0,37.1227,37.1227,37.0763,37.1134,2199259.0
2022-08-26 15:50:00,40.01,40.04,39.99,40.01,3931301.0,37.1134,37.1412,37.0949,37.1134,3931301.0
2022-08-29 09:30:00,39.83,39.95,39.82,39.89,1572675.0,36.9464,37.0578,36.9372,37.0021,1572675.0
2022-08-29 09:40:00,39.89,40.0,39.89,39.96,1193559.0,37.0021,37.1041,37.0021,37.067,1193559.0
2022-08-29 09:50:00,39.96,40.02,39.94,39.97,756228.0,37.067,37.1227,37.0485,37.0763,756228.0
2022-08-29 10:00:00,39.97,40.0,39.93,39.98,699833.0,37.0763,37.1041,37.0392,37.0856,699833.0
2022-08-29 10:10:00,39.98,40.07,39.97,40.05,938295.0,37.0856,37.1691,37.0763,37.1505,938295.0
2022-08-29 10:20:00,40.05,40.06,39.97,39.97,729684.0,37.1505,37.1598,37.0763,37.0763,729684.0
2022-08-29 10:30:00,39.97,40.0,39.85,39.88,742282.0,37.0763,37.1041,36.965,36.9928,742282.0
2022-08-29 10:40:00,39.87,39.9,39.83,39.87,497977.0,36.9836,37.0114,36.9464,36.9836,497977.0
2022-08-29 10:50:00,39.87,39.89,39.78,39.8,576571.0,36.9836,37.0021,36.9001,36.9186,576571.0
2022-08-29 11:00:00,39.8,39.86,39.77,39.81,489014.0,36.9186,36.9743,36.8908,36.9279,489014.0
2022-08-29 11:10:00,39.81,39.85,39.78,39.83,390180.0,36.9279,36.965,36.9001,36.9464,390180.0
2022-08-29 11:20:00,39.82,39.86,39.8,39.8,586077.0,36.9372,36.9743,36.9186,36.9186,586077.0
2022-08-29 11:30:00,39.8,39.87,39.77,39.81,550320.0,36.9186,36.9836,36.8908,36.9279,550320.0
2022-08-29 11:40:00,39.81,39.82,39.75,39.8,408419.0,36.9279,36.9372,36.8722,36.9186,408419.0
2022-08-29 11:50:00,39.8,39.84,39.79,39.83,201917.0,36.9186,36.9557,36.9093,36.9464,201917.0
2022-08-29 12:00:00,39.83,39.89,39.82,39.86,310343.0,36.9464,37.0021,36.9372,36.9743,310343.0
2022-08-29 12:10:00,39.86,39.89,39.84,39.87,157373.0,36.9743,37.0021,36.9557,36.9836,157373.0
2022-08-29 12:20:00,39.88,39.88,39.85,39.86,236133.0,36.9928,36.9928,36.965,36.9743,236133.0
2022-08-29 12:30:00,39.85,39.85,39.8,39.82,282972.0,36.965,36.965,36.9186,36.9372,282972.0
2022-08-29 12:40:00,39.82,39.9,39.82,39.9,449808.0,36.9372,37.0114,36.9372,37.0114,449808.0
2022-08-29 12:50:00,39.89,39.93,39.89,39.91,608288.0,37.0021,37.0392,37.0021,37.0207,608288.0
2022-08-29 13:00:00,39.91,39.95,39.91,39.94,242226.0,37.0207,37.0578,37.0207,37.0485,242226.0
2022-08-29 13:10:00,39.94,39.94,39.86,39.88,235295.0,37.0485,37.0485,36.9743,36.9928,235295.0
2022-08-29 13:20:00,39.88,39.91,39.86,39.9,256757.0,36.9928,37.0207,36.9743,37.0114,256757.0
2022-08-29 13:30:00,39.89,39.91,39.88,39.89,184346.0,37.0021,37.0207,36.9928,37.0021,184346.0
2022-08-29 13:40:00,39.89,39.96,39.88,39.9,370347.0,37.0021,37.067,36.9928,37.0114,370347.0
2022-08-29 13:50:00,39.9,39.93,39.89,39.91,262882.0,37.0114,37.0392,37.0021,37.0207,262882.0
2022-08-29 14:00:00,39.91,39.92,39.88,39.88,333821.0,37.0207,37.0299,36.9928,36.9928,333821.0
2022-08-29 14:10:00,39.88,39.89,39.84,39.85,484514.0,36.9928,37.0021,36.9557,36.965,484514.0
2022-08-29 14:20:00,39.85,39.89,39.83,39.87,289161.0,36.965,37.0021,36.9464,36.9836,289161.0
2022-08-29 14:30:00,39.88,39.91,39.86,39.89,187539.0,36.9928,37.0207,36.9743,37.0021,187539.0
2022-08-29 14:40:00,39.9,39.92,39.89,39.9,184647.0,37.0114,37.0299,37.0021,37.0114,184647.0
2022-08-29 14:50:00,39.9,39.9,39.83,39.88,639675.0,37.0114,37.0114,36.9464,36.9928,639675.0
2022-08-29 15:00:00,39.88,39.91,39.86,39.9,610553.0,36.9928,37.0207,36.9743,37.0114,610553.0
2022-08-29 15:10:00,39.9,39.92,39.87,39.88,490216.0,37.0114,37.0299,36.9836,36.9928,490216.0
2022-08-29 15:20:00,39.88,39.89,39.84,39.85,229926.0,36.9928,37.0021,36.9557,36.965,229926.0
2022-08-29 15:30:00,39.86,39.86,39.82,39.84,677281.0,36.9743,36.9743,36.9372,36.9557,677281.0
2022-08-29 15:40:00,39.84,39.85,39.8,39.82,711615.0,36.9557,36.965,36.9186,36.9372,711615.0
2022-08-29 15:50:00,39.82,39.82,39.75,39.76,2299626.0,36.9372,36.9372,36.8722,36.8815,2299626.0
2022-08-30 09:30:00,39.89,39.9,39.8,39.83,2621977.0,37.0021,37.0114,36.9186,36.9464,2621977.0
2022-08-30 09:40:00,39.83,39.83,39.63,39.68,2816765.0,36.9464,36.9464,36.7609,36.8073,2816765.0
2022-08-30 09:50:00,39.68,39.68,39.59,39.61,899527.0,36.8073,36.8073,36.7238,36.7424,899527.0
2022-08-30 10:00:00,39.61,39.63,39.49,39.52,1211082.0,36.7424,36.7609,36.6311,36.6589,1211082.0
2022-08-30 10:10:00,39.52,39.53,39.45,39.49,628188.0,36.6589,36.6682,36.594,36.6311,628188.0
2022-08-30 10:20:00,39.48,39.5,39.42,39.46,489835.0,36.6218,36.6403,36.5661,36.6032,489835.0
2022-08-30 10:30:00,39.46,39.46,39.31,39.34,1329410.0,36.6032,36.6032,36.4641,36.4919,1329410.0
2022-08-30 10:40:00,39.34,39.34,39.2,39.22,688178.0,36.4919,36.4919,36.3621,36.3806,688178.0
2022-08-30 10:50:00,39.21,39.36,39.2,39.35,928726.0,36.3713,36.5105,36.3621,36.5012,928726.0
2022-08-30 11:00:00,39.35,39.42,39.33,39.37,650251.0,36.5012,36.5661,36.4826,36.5198,650251.0
2022-08-30 11:10:00,39.37,39.4,39.28,39.39,543782.0,36.5198,36.5476,36.4363,36.5383,543782.0
2022-08-30 11:20:00,39.39,39.4,39.31,39.33,549366.0,36.5383,36.5476,36.4641,36.4826,549366.0
2022-08-30 11:30:00,39.33,39.42,39.31,39.36,469107.0,36.4826,36.5661,36.4641,36.5105,469107.0
2022-08-30 11:40:00,39.35,39.36,39.27,39.29,716764.0,36.5012,36.5105,36.427,36.4455,716764.0
2022-08-30 11:50:00,39.29,39.34,39.28,39.31,598257.0,36.4455,36.4919,36.4363,36.4641,598257.0
2022-08-30 12:00:00,39.3,39.34,39.28,39.3,602265.0,36.4548,36.4919,36.4363,36.4548,602265.0
2022-08-30 12:10:00,39.3,39.36,39.27,39.31,435038.0,36.4548,36.5105,36.427,36.4641,435038.0
2022-08-30 12:20:00,39.3,39.31,39.26,39.29,337000.0,36.4548,36.4641,36.4177,36.4455,337000.0
2022-08-30 12:30:00,39.28,39.29,39.22,39.26,506132.0,36.4363,36.4455,36.3806,36.4177,506132.0
2022-08-30 12:40:00,39.25,39.26,39.19,39.21,329287.0,36.4084,36.4177,36.3528,36.3713,329287.0
2022-08-30 12:50:00,39.21,39.24,39.21,39.22,236513.0,36.3713,36.3992,36.3713,36.3806,236513.0
2022-08-30 13:00:00,39.22,39.24,39.2,39.21,287799.0,36.3806,36.3992,36.3621,36.3713,287799.0
2022-08-30 13:10:00,39.2,39.22,39.14,39.15,358715.0,36.3621,36.3806,36.3064,36.3157,358715.0
2022-08-30 13:20:00,39.15,39.19,39.14,39.18,293110.0,36.3157,36.3528,36.3064,36.3435,293110.0
2022-08-30 13:30:00,39.18,39.22,39.17,39.2,436530.0,36.3435,36.3806,36.3342,36.3621,436530.0
2022-08-30 13:40:00,39.2,39.22,39.14,39.22,373607.0,36.3621,36.3806,36.3064,36.3806,373607.0
2022-08-30 13:50:00,39.22,39.26,39.21,39.23,185590.0,36.3806,36.4177,36.3713,36.3899,185590.0
2022-08-30 14:00:00,39.23,39.26,39.2,39.23,365706.0,36.3899,36.4177,36.3621,36.3899,365706.0
2022-08-30 14:10:00,39.23,39.26,39.23,39.23,265334.0,36.3899,36.4177,36.3899,36.3899,265334.0
2022-08-30 14:20:00,39.23,39.24,39.18,39.18,487127.0,36.3899,36.3992,36.3435,36.3435,487127.0
2022-08-30 14:30:00,39.19,39.24,39.17,39.21,241329.0,36.3528,36.3992,36.3342,36.3713,241329.0
2022-08-30 14:40:00,39.21,39.22,39.16,39.19,494535.0,36.3713,36.3806,36.325,36.3528,494535.0
2022-08-30 14:50:00,39.19,39.22,39.16,39.19,285473.0,36.3528,36.3806,36.325,36.3528,285473.0
2022-08-30 15:00:00,39.19,39.29,39.18,39.29,595635.0,36.3528,36.4455,36.3435,36.4455,595635.0
2022-08-30 15:10:00,39.28,39.33,39.27,39.3,700780.0,36.4363,36.4826,36.427,36.4548,700780.0
2022-08-30 15:20:00,39.3,39.31,39.25,39.26,722407.0,36.4548,36.4641,36.4084,36.4177,722407.0
2022-08-30 15:30:00,39.26,39.28,39.22,39.27,911958.0,36.4177,36.4363,36.3806,36.427,911958.0
2022-08-30 15:40:00,39.28,39.31,39.22,39.24,1265476.0,36.4363,36.4641,36.3806,36.3992,1265476.0
2022-08-30 15:50:00,39.25,39.3,39.22,39.29,3868526.0,36.4084,36.4548,36.3806,36.4455,3868526.0
2022-08-31 09:30:00,39.67,39.7,39.46,39.63,3048780.0,36.798,36.8259,36.6032,36.7609,3048780.0
2022-08-31 09:40:00,39.64,39.8,39.64,39.77,1946659.0,36.7702,36.9186,36.7702,36.8908,1946659.0
2022-08-31 09:50:00,39.77,39.84,39.7,39.7,1014021.0,36.8908,36.9557,36.8259,36.8259,1014021.0
2022-08-31 10:00:00,39.7,39.74,39.68,39.7,1134869.0,36.8259,36.863,36.8073,36.8259,1134869.0
2022-08-31 10:10:00,39.7,39.8,39.7,39.8,637246.0,36.8259,36.9186,36.8259,36.9186,637246.0
2022-08-31 10:20:00,39.81,39.82,39.69,39.7,1078965.0,36.9279,36.9372,36.8166,36.8259,1078965.0
2022-08-31 10:30:00,39.7,39.73,39.66,39.67,675317.0,36.8259,36.8537,36.7888,36.798,675317.0
2022-08-31 10:40:00,39.67,39.82,39.66,39.77,790778.0,36.798,36.9372,36.7888,36.8908,790778.0
2022-08-31 10:50:00,39.77,39.79,39.65,39.65,848585.0,36.8908,36.9093,36.7795,36.7795,848585.0
2022-08-31 11:00:00,39.65,39.65,39.55,39.61,608877.0,36.7795,36.7795,36.6867,36.7424,608877.0
2022-08-31 11:10:00,39.61,39.62,39.54,39.61,547731.0,36.7424,36.7517,36.6774,36.7424,547731.0
2022-08-31 11:20:00,39.61,39.66,39.58,39.58,286084.0,36.7424,36.7888,36.7145,36.7145,286084.0
2022-08-31 11:30:00,39.58,39.63,39.56,39.61,764811.0,36.7145,36.7609,36.696,36.7424,764811.0
2022-08-31 11:40:00,39.6,39.65,39.59,39.63,280536.0,36.7331,36.7795,36.7238,36.7609,280536.0
2022-08-31 11:50:00,39.62,39.67,39.62,39.64,174417.0,36.7517,36.798,36.7517,36.7702,174417.0
2022-08-31 12:00:00,39.65,39.66,39.6,39.63,343534.0,36.7795,36.7888,36.7331,36.7609,343534.0
2022-08-31 12:10:00,39.62,39.67,39.61,39.63,191237.0,36.7517,36.798,36.7424,36.7609,191237.0
2022-08-31 12:20:00,39.63,39.64,39.59,39.63,341177.0,36.7609,36.7702,36.7238,36.7609,341177.0
2022-08-31 12:30:00,39.63,39.66,39.61,39.62,400188.0,36.7609,36.7888,36.7424,36.7517,400188.0
2022-08-31 12:40:00,39.62,39.62,39.58,39.59,203941.0,36.7517,36.7517,36.7145,36.7238,203941.0
2022-08-31 12:50:00,39.59,39.6,39.54,39.57,299312.0,36.7238,36.7331,36.6774,36.7053,299312.0
2022-08-31 13:00:00,39.56,39.59,39.55,39.58,285332.0,36.696,36.7238,36.6867,36.7145,285332.0
2022-08-31 13:10:00,39.58,39.6,39.53,39.54,286019.0,36.7145,36.7331,36.6682,36.6774,286019.0
2022-08-31 13:20:00,39.53,39.55,39.5,39.53,257206.0,36.6682,36.6867,36.6403,36.6682,257206.0
2022-08-31 13:30:00,39.52,39.54,39.49,39.5,236361.0,36.6589,36.6774,36.6311,36.6403,236361.0
2022-08-31 13:40:00,39.49,39.5,39.47,39.47,144163.0,36.6311,36.6403,36.6125,36.6125,144163.0
2022-08-31 13:50:00,39.47,39.52,39.47,39.51,255222.0,36.6125,36.6589,36.6125,36.6496,255222.0
2022-08-31 14:00:00,39.51,39.55,39.49,39.54,547231.0,36.6496,36.6867,36.6311,36.6774,547231.0
2022-08-31 14:10:00,39.55,39.56,39.52,39.53,155976.0,36.6867,36.696,36.6589,36.6682,155976.0
2022-08-31 14:20:00,39.53,39.54,39.51,39.52,226595.0,36.6682,36.6774,36.6496,36.6589,226595.0
2022-08-31 14:30:00,39.51,39.52,39.44,39.45,398854.0,36.6496,36.6589,36.5847,36.594,398854.0
2022-08-31 14:40:00,39.45,39.47,39.41,39.45,706266.0,36.594,36.6125,36.5569,36.594,706266.0
2022-08-31 14:50:00,39.45,39.46,39.42,39.45,583618.0,36.594,36.6032,36.5661,36.594,583618.0
2022-08-31 15:00:00,39.45,39.51,39.44,39.49,699023.0,36.594,36.6496,36.5847,36.6311,699023.0
2022-08-31 15:10:00,39.49,39.55,39.48,39.52,590987.0,36.6311,36.6867,36.6218,36.6589,590987.0
2022-08-31 15:20:00,39.52,39.52,39.47,39.47,761909.0,36.6589,36.6589,36.6125,36.6125,761909.0
2022-08-31 15:30:00,39.47,39.5,39.45,39.48,919318.0,36.6125,36.6403,36.594,36.6218,919318.0
2022-08-31 15:40:00,39.48,39.53,39.47,39.49,3399370.0,36.6218,36.6682,36.6125,36.6311,3399370.0
2022-08-31 15:50:00,39.5,39.5,39.41,39.41,5650181.0,36.6403,36.6403,36.5569,36.5569,5650181.0
2022-09-01 09:30:00,39.05,39.06,38.97,39.04,2896326.0,36.2229,36.2322,36.1487,36.2136,2896326.0
2022-09-01 09:40:00,39.04,39.12,39.01,39.02,1631312.0,36.2136,36.2879,36.1858,36.1951,1631312.0
2022-09-01 09:50:00,39.02,39.05,38.97,39.03,831743.0,36.1951,36.2229,36.1487,36.2044,831743.0
2022-09-01 10:00:00,39.02,39.03,38.83,38.84,1435342.0,36.1951,36.2044,36.0188,36.0281,1435342.0
2022-09-01 10:10:00,38.84,38.85,38.76,38.78,784450.0,36.0281,36.0374,35.9539,35.9725,784450.0
2022-09-01 10:20:00,38.78,38.98,38.76,38.95,1159856.0,35.9725,36.158,35.9539,36.1302,1159856.0
2022-09-01 10:30:00,38.95,38.95,38.8,38.81,878998.0,36.1302,36.1302,35.991,36.0003,878998.0
2022-09-01 10:40:00,38.81,38.84,38.71,38.72,671966.0,36.0003,36.0281,35.9075,35.9168,671966.0
2022-09-01 10:50:00,38.72,38.81,38.72,38.76,1128702.0,35.9168,36.0003,35.9168,35.9539,1128702.0
2022-09-01 11:00:00,38.75,38.87,38.75,38.87,1538344.0,35.9446,36.0559,35.9446,36.0559,1538344.0
2022-09-01 11:10:00,38.87,38.89,38.83,38.85,2105207.0,36.0559,36.0745,36.0188,36.0374,2105207.0
2022-09-01 11:20:00,38.85,38.85,38.78,38.79,685699.0,36.0374,36.0374,35.9725,35.9817,685699.0
2022-09-01 11:30:00,38.79,38.93,38.78,38.87,1531629.0,35.9817,36.1116,35.9725,36.0559,1531629.0
2022-09-01 11:40:00,38.88,38.89,38.83,38.85,792332.0,36.0652,36.0745,36.0188,36.0374,792332.0
2022-09-01 11:50:00,38.85,38.85,38.79,38.82,421718.0,36.0374,36.0374,35.9817,36.0096,421718.0
2022-09-01 12:00:00,38.82,38.9,38.81,38.9,370560.0,36.0096,36.0838,36.0003,36.0838,370560.0
2022-09-01 12:10:00,38.89,38.92,38.87,38.89,241500.0,36.0745,36.1023,36.0559,36.0745,241500.0
2022-09-01 12:20:00,38.9,38.9,38.86,38.89,463680.0,36.0838,36.0838,36.0467,36.0745,463680.0
2022-09-01 12:30:00,38.89,38.89,38.81,38.82,327740.0,36.0745,36.0745,36.0003,36.0096,327740.0
2022-09-01 12:40:00,38.83,38.84,38.8,38.83,322864.0,36.0188,36.0281,35.991,36.0188,322864.0
2022-09-01 12:50:00,38.83,38.83,38.78,38.81,336228.0,36.0188,36.0188,35.9725,36.0003,336228.0
2022-09-01 13:00:00,38.8,38.87,38.8,38.87,404027.0,35.991,36.0559,35.991,36.0559,404027.0
2022-09-01 13:10:00,38.87,38.93,38.86,38.91,247260.0,36.0559,36.1116,36.0467,36.0931,247260.0
2022-09-01 13:20:00,38.91,39.0,38.9,38.98,773123.0,36.0931,36.1765,36.0838,36.158,773123.0
2022-09-01 13:30:00,38.99,39.0,38.93,38.96,305651.0,36.1673,36.1765,36.1116,36.1394,305651.0
2022-09-01 13:40:00,38.96,38.96,38.89,38.91,291950.0,36.1394,36.1394,36.0745,36.0931,291950.0
2022-09-01 13:50:00,38.91,38.93,38.89,38.9,983597.0,36.0931,36.1116,36.0745,36.0838,983597.0
2022-09-01 14:00:00,38.91,38.96,38.9,38.93,360341.0,36.0931,36.1394,36.0838,36.1116,360341.0
2022-09-01 14:10:00,38.93,38.96,38.9,38.95,711574.0,36.1116,36.1394,36.0838,36.1302,711574.0
2022-09-01 14:20:00,38.95,39.02,38.94,39.01,830366.0,36.1302,36.1951,36.1209,36.1858,830366.0
2022-09-01 14:30:00,39.01,39.07,39.0,39.02,544686.0,36.1858,36.2415,36.1765,36.1951,544686.0
2022-09-01 14:40:00,39.02,39.04,38.98,39.0,486088.0,36.1951,36.2136,36.158,36.1765,486088.0
2022-09-01 14:50:00,39.0,39.03,38.98,39.0,401085.0,36.1765,36.2044,36.158,36.1765,401085.0
2022-09-01 15:00:00,39.0,39.09,38.99,39.08,998693.0,36.1765,36.26,36.1673,36.2507,998693.0
2022-09-01 15:10:00,39.08,39.13,39.05,39.05,649391.0,36.2507,36.2971,36.2229,36.2229,649391.0
2022-09-01 15:20:00,39.05,39.07,39.01,39.01,657803.0,36.2229,36.2415,36.1858,36.1858,657803.0
2022-09-01 15:30:00,39.01,39.06,39.0,39.05,781058.0,36.1858,36.2322,36.1765,36.2229,781058.0
2022-09-01 15:40:00,39.05,39.06,39.01,39.03,937994.0,36.2229,36.2322,36.1858,36.2044,937994.0
2022-09-01 15:50:00,39.03,39.13,39.03,39.1,3119775.0,36.2044,36.2971,36.2044,36.2693,3119775.0
2022-09-02 09:30:00,39.05,39.08,38.91,38.96,1520374.0,36.2229,36.2507,36.0931,36.1394,1520374.0
2022-09-02 09:40:00,38.96,38.96,38.85,38.96,1148212.0,36.1394,36.1394,36.0374,36.1394,1148212.0
2022-09-02 09:50:00,38.96,39.0,38.88,38.88,583347.0,36.1394,36.1765,36.0652,36.0652,583347.0
2022-09-02 10:00:00,38.89,38.96,38.85,38.95,551892.0,36.0745,36.1394,36.0374,36.1302,551892.0
2022-09-02 10:10:00,38.95,39.07,38.95,39.04,2002540.0,36.1302,36.2415,36.1302,36.2136,2002540.0
2022-09-02 10:20:00,39.04,39.11,39.01,39.1,1206317.0,36.2136,36.2786,36.1858,36.2693,1206317.0
2022-09-02 10:30:00,39.1,39.19,39.1,39.16,694992.0,36.2693,36.3528,36.2693,36.325,694992.0
2022-09-02 10:40:00,39.17,39.19,39.15,39.16,419353.0,36.3342,36.3528,36.3157,36.325,419353.0
2022-09-02 10:50:00,39.16,39.2,39.12,39.15,783069.0,36.325,36.3621,36.2879,36.3157,783069.0
2022-09-02 11:00:00,39.16,39.22,39.14,39.16,738979.0,36.325,36.3806,36.3064,36.325,738979.0
2022-09-02 11:10:00,39.16,39.18,39.12,39.16,465642.0,36.325,36.3435,36.2879,36.325,465642.0
2022-09-02 11:20:00,39.15,39.18,39.14,39.16,313330.0,36.3157,36.3435,36.3064,36.325,313330.0
2022-09-02 11:30:00,39.16,39.19,39.15,39.19,360505.0,36.325,36.3528,36.3157,36.3528,360505.0
2022-09-02 11:40:00,39.19,39.21,39.13,39.2,713947.0,36.3528,36.3713,36.2971,36.3621,713947.0
2022-09-02 11:50:00,39.19,39.21,39.18,39.2,339200.0,36.3528,36.3713,36.3435,36.3621,339200.0
2022-09-02 12:00:00,39.2,39.21,39.17,39.18,568184.0,36.3621,36.3713,36.3342,36.3435,568184.0
2022-09-02 12:10:00,39.18,39.19,39.13,39.13,857585.0,36.3435,36.3528,36.2971,36.2971,857585.0
2022-09-02 12:20:00,39.14,39.14,39.01,39.03,1190550.0,36.3064,36.3064,36.1858,36.2044,1190550.0
2022-09-02 12:30:00,39.03,39.06,38.94,38.98,497131.0,36.2044,36.2322,36.1209,36.158,497131.0
2022-09-02 12:40:00,38.98,38.99,38.9,38.93,460393.0,36.158,36.1673,36.0838,36.1116,460393.0
2022-09-02 12:50:00,38.93,38.93,38.86,38.91,353153.0,36.1116,36.1116,36.0467,36.0931,353153.0
2022-09-02 13:00:00,38.91,38.92,38.82,38.84,510680.0,36.0931,36.1023,36.0096,36.0281,510680.0
2022-09-02 13:10:00,38.84,38.9,38.82,38.89,436302.0,36.0281,36.0838,36.0096,36.0745,436302.0
2022-09-02 13:20:00,38.88,38.88,38.74,38.76,550581.0,36.0652,36.0652,35.9354,35.9539,550581.0
2022-09-02 13:30:00,38.75,38.8,38.73,38.78,426512.0,35.9446,35.991,35.9261,35.9725,426512.0
2022-09-02 13:40:00,38.77,38.84,38.76,38.77,335857.0,35.9632,36.0281,35.9539,35.9632,335857.0
2022-09-02 13:50:00,38.77,38.78,38.73,38.76,851210.0,35.9632,35.9725,35.9261,35.9539,851210.0
2022-09-02 14:00:00,38.76,38.84,38.75,38.82,739492.0,35.9539,36.0281,35.9446,36.0096,739492.0
2022-09-02 14:10:00,38.83,38.84,38.79,38.81,605373.0,36.0188,36.0281,35.9817,36.0003,605373.0
2022-09-02 14:20:00,38.81,38.88,38.8,38.88,471357.0,36.0003,36.0652,35.991,36.0652,471357.0
2022-09-02 14:30:00,38.88,38.89,38.83,38.88,601197.0,36.0652,36.0745,36.0188,36.0652,601197.0
2022-09-02 14:40:00,38.88,38.89,38.84,38.85,592143.0,36.0652,36.0745,36.0281,36.0374,592143.0
2022-09-02 14:50:00,38.85,38.86,38.79,38.8,456695.0,36.0374,36.0467,35.9817,35.991,456695.0
2022-09-02 15:00:00,38.8,38.88,38.79,38.85,555605.0,35.991,36.0652,35.9817,36.0374,555605.0
2022-09-02 15:10:00,38.84,38.87,38.82,38.84,478952.0,36.0281,36.0559,36.0096,36.0281,478952.0
2022-09-02 15:20:00,38.84,38.86,38.77,38.79,1073808.0,36.0281,36.0467,35.9632,35.9817,1073808.0
2022-09-02 15:30:00,38.79,38.79,38.69,38.71,1507610.0,35.9817,35.9817,35.889,35.9075,1507610.0
2022-09-02 15:40:00,38.71,38.72,38.67,38.72,1141366.0,35.9075,35.9168,35.8704,35.9168,1141366.0
2022-09-02 15:50:00,38.71,38.78,38.71,38.76,3690285.0,35.9075,35.9725,35.9075,35.9539,3690285.0
2022-09-06 09:30:00,38.62,38.68,38.54,38.55,1506843.0,35.824,35.8797,35.7498,35.7591,1506843.0
2022-09-06 09:40:00,38.55,38.62,38.54,38.55,1580197.0,35.7591,35.824,35.7498,35.7591,1580197.0
2022-09-06 09:50:00,38.55,38.55,38.44,38.5,1236283.0,35.7591,35.7591,35.6571,35.7127,1236283.0
2022-09-06 10:00:00,38.49,38.49,38.33,38.35,1521361.0,35.7035,35.7035,35.555,35.5736,1521361.0
2022-09-06 10:10:00,38.34,38.36,38.27,38.34,1106838.0,35.5643,35.5829,35.4994,35.5643,1106838.0
2022-09-06 10:20:00,38.34,38.42,38.29,38.41,890359.0,35.5643,35.6385,35.5179,35.6293,890359.0
2022-09-06 10:30:00,38.4,38.45,38.35,38.44,441047.0,35.62,35.6664,35.5736,35.6571,441047.0
2022-09-06 10:40:00,38.44,38.48,38.4,38.43,868698.0,35.6571,35.6942,35.62,35.6478,868698.0
2022-09-06 10:50:00,38.43,38.51,38.42,38.47,842781.0,35.6478,35.722,35.6385,35.6849,842781.0
2022-09-06 11:00:00,38.47,38.54,38.43,38.51,955546.0,35.6849,35.7498,35.6478,35.722,955546.0
2022-09-06 11:10:00,38.52,38.52,38.43,38.44,463588.0,35.7313,35.7313,35.6478,35.6571,463588.0
2022-09-06 11:20:00,38.43,38.44,38.37,38.4,500396.0,35.6478,35.6571,35.5921,35.62,500396.0
2022-09-06 11:30:00,38.4,38.48,38.38,38.43,457359.0,35.62,35.6942,35.6014,35.6478,457359.0
2022-09-06 11:40:00,38.43,38.5,38.41,38.45,534781.0,35.6478,35.7127,35.6293,35.6664,534781.0
2022-09-06 11:50:00,38.45,38.51,38.44,38.48,363116.0,35.6664,35.722,35.6571,35.6942,363116.0
2022-09-06 12:00:00,38.48,38.51,38.42,38.44,243578.0,35.6942,35.722,35.6385,35.6571,243578.0
2022-09-06 12:10:00,38.44,38.45,38.39,38.4,495961.0,35.6571,35.6664,35.6107,35.62,495961.0
2022-09-06 12:20:00,38.4,38.41,38.35,38.41,258984.0,35.62,35.6293,35.5736,35.6293,258984.0
2022-09-06 12:30:00,38.4,38.42,38.38,38.4,526648.0,35.62,35.6385,35.6014,35.62,526648.0
2022-09-06 12:40:00,38.4,38.44,38.37,38.43,463747.0,35.62,35.6571,35.5921,35.6478,463747.0
2022-09-06 12:50:00,38.43,38.44,38.39,38.41,515641.0,35.6478,35.6571,35.6107,35.6293,515641.0
2022-09-06 13:00:00,38.41,38.41,38.31,38.31,471124.0,35.6293,35.6293,35.5365,35.5365,471124.0
2022-09-06 13:10:00,38.31,38.33,38.28,38.32,857586.0,35.5365,35.555,35.5087,35.5458,857586.0
2022-09-06 13:20:00,38.32,38.33,38.29,38.3,243688.0,35.5458,35.555,35.5179,35.5272,243688.0
2022-09-06 13:30:00,38.3,38.35,38.29,38.33,288207.0,35.5272,35.5736,35.5179,35.555,288207.0
2022-09-06 13:40:00,38.34,38.34,38.29,38.29,1157659.0,35.5643,35.5643,35.5179,35.5179,1157659.0
2022-09-06 13:50:00,38.29,38.33,38.27,38.33,688029.0,35.5179,35.555,35.4994,35.555,688029.0
2022-09-06 14:00:00,38.32,38.35,38.31,38.33,621603.0,35.5458,35.5736,35.5365,35.555,621603.0
2022-09-06 14:10:00,38.34,38.4,38.33,38.39,756840.0,35.5643,35.62,35.555,35.6107,756840.0
2022-09-06 14:20:00,38.39,38.39,38.35,38.36,400298.0,35.6107,35.6107,35.5736,35.5829,400298.0
2022-09-06 14:30:00,38.36,38.38,38.32,38.36,572650.0,35.5829,35.6014,35.5458,35.5829,572650.0
2022-09-06 14:40:00,38.36,38.36,38.32,38.35,240282.0,35.5829,35.5829,35.5458,35.5736,240282.0
2022-09-06 14:50:00,38.34,38.36,38.3,38.33,401227.0,35.5643,35.5829,35.5272,35.555,401227.0
2022-09-06 15:00:00,38.33,38.35,38.3,38.35,528654.0,35.555,35.5736,35.5272,35.5736,528654.0
2022-09-06 15:10:00,38.35,38.37,38.33,38.34,941462.0,35.5736,35.5921,35.555,35.5643,941462.0
2022-09-06 15:20:00,38.34,38.36,38.31,38.33,584633.0,35.5643,35.5829,35.5365,35.555,584633.0
2022-09-06 15:30:00,38.33,38.34,38.27,38.3,993839.0,35.555,35.5643,35.4994,35.5272,993839.0
2022-09-06 15:40:00,38.3,38.36,38.29,38.33,1140514.0,35.5272,35.5829,35.5179,35.555,1140514.0
2022-09-06 15:50:00,38.33,38.34,38.29,38.31,5260930.0,35.555,35.5643,35.5179,35.5365,5260930.0
2022-09-07 09:30:00,38.12,38.27,38.11,38.24,1266770.0,35.3602,35.4994,35.351,35.4716,1266770.0
2022-09-07 09:40:00,38.23,38.28,38.21,38.25,1049947.0,35.4623,35.5087,35.4437,35.4808,1049947.0
2022-09-07 09:50:00,38.25,38.26,38.12,38.12,752818.0,35.4808,35.4901,35.3602,35.3602,752818.0
2022-09-07 10:00:00,38.12,38.19,38.08,38.14,1691179.0,35.3602,35.4252,35.3231,35.3788,1691179.0
2022-09-07 10:10:00,38.15,38.18,38.09,38.16,1033324.0,35.3881,35.4159,35.3324,35.3974,1033324.0
2022-09-07 10:20:00,38.16,38.22,38.14,38.21,462888.0,35.3974,35.453,35.3788,35.4437,462888.0
2022-09-07 10:30:00,38.22,38.3,38.22,38.27,728456.0,35.453,35.5272,35.453,35.4994,728456.0
2022-09-07 10:40:00,38.28,38.3,38.25,38.27,543366.0,35.5087,35.5272,35.4808,35.4994,543366.0
2022-09-07 10:50:00,38.27,38.32,38.27,38.28,603620.0,35.4994,35.5458,35.4994,35.5087,603620.0
2022-09-07 11:00:00,38.29,38.32,38.25,38.3,602881.0,35.5179,35.5458,35.4808,35.5272,602881.0
2022-09-07 11:10:00,38.3,38.38,38.3,38.34,535998.0,35.5272,35.6014,35.5272,35.5643,535998.0
2022-09-07 11:20:00,38.34,38.36,38.32,38.34,625560.0,35.5643,35.5829,35.5458,35.5643,625560.0
2022-09-07 11:30:00,38.34,38.36,38.32,38.34,435915.0,35.5643,35.5829,35.5458,35.5643,435915.0
2022-09-07 11:40:00,38.34,38.37,38.31,38.36,529609.0,35.5643,35.5921,35.5365,35.5829,529609.0
2022-09-07 11:50:00,38.36,38.39,38.35,38.36,820916.0,35.5829,35.6107,35.5736,35.5829,820916.0
2022-09-07 12:00:00,38.35,38.38,38.34,38.38,941346.0,35.5736,35.6014,35.5643,35.6014,941346.0
2022-09-07 12:10:00,38.38,38.38,38.31,38.32,858185.0,35.6014,35.6014,35.5365,35.5458,858185.0
2022-09-07 12:20:00,38.33,38.34,38.28,38.32,463593.0,35.555,35.5643,35.5087,35.5458,463593.0
2022-09-07 12:30:00,38.31,38.36,38.29,38.34,384997.0,35.5365,35.5829,35.5179,35.5643,384997.0
2022-09-07 12:40:00,38.34,38.38,38.32,38.33,2493992.0,35.5643,35.6014,35.5458,35.555,2493992.0
2022-09-07 12:50:00,38.33,38.35,38.32,38.34,342243.0,35.555,35.5736,35.5458,35.5643,342243.0
2022-09-07 13:00:00,38.34,38.39,38.34,38.38,524620.0,35.5643,35.6107,35.5643,35.6014,524620.0
2022-09-07 13:10:00,38.38,38.41,38.36,38.38,460885.0,35.6014,35.6293,35.5829,35.6014,460885.0
2022-09-07 13:20:00,38.38,38.43,38.38,38.39,563545.0,35.6014,35.6478,35.6014,35.6107,563545.0
2022-09-07 13:30:00,38.39,38.46,38.38,38.44,291765.0,35.6107,35.6756,35.6014,35.6571,291765.0
2022-09-07 13:40:00,38.45,38.49,38.44,38.48,564776.0,35.6664,35.7035,35.6571,35.6942,564776.0
2022-09-07 13:50:00,38.48,38.49,38.47,38.48,1590664.0,35.6942,35.7035,35.6849,35.6942,1590664.0
2022-09-07 14:00:00,38.48,38.55,38.47,38.5,1104337.0,35.6942,35.7591,35.6849,35.7127,1104337.0
2022-09-07 14:10:00,38.5,38.51,38.47,38.47,526121.0,35.7127,35.722,35.6849,35.6849,526121.0
2022-09-07 14:20:00,38.48,38.53,38.47,38.53,407864.0,35.6942,35.7406,35.6849,35.7406,407864.0
2022-09-07 14:30:00,38.53,38.55,38.51,38.55,488441.0,35.7406,35.7591,35.722,35.7591,488441.0
2022-09-07 14:40:00,38.55,38.57,38.54,38.57,261816.0,35.7591,35.7777,35.7498,35.7777,261816.0
2022-09-07 14:50:00,38.56,38.59,38.55,38.59,663412.0,35.7684,35.7962,35.7591,35.7962,663412.0
2022-09-07 15:00:00,38.58,38.6,38.56,38.59,454262.0,35.7869,35.8055,35.7684,35.7962,454262.0
2022-09-07 15:10:00,38.59,38.6,38.56,38.57,689030.0,35.7962,35.8055,35.7684,35.7777,689030.0
2022-09-07 15:20:00,38.58,38.63,38.56,38.62,382973.0,35.7869,35.8333,35.7684,35.824,382973.0
2022-09-07 15:30:00,38.63,38.63,38.59,38.61,615108.0,35.8333,35.8333,35.7962,35.8148,615108.0
2022-09-07 15:40:00,38.61,38.65,38.59,38.64,902459.0,35.8148,35.8519,35.7962,35.8426,902459.0
2022-09-07 15:50:00,38.64,38.64,38.59,38.62,3944357.0,35.8426,35.8426,35.7962,35.824,3944357.0
2022-09-08 09:30:00,38.24,38.25,38.12,38.21,3142417.0,35.4716,35.4808,35.3602,35.4437,3142417.0
2022-09-08 09:40:00,38.21,38.32,38.15,38.28,1888607.0,35.4437,35.5458,35.3881,35.5087,1888607.0
2022-09-08 09:50:00,38.27,38.34,38.24,38.3,1757931.0,35.4994,35.5643,35.4716,35.5272,1757931.0
2022-09-08 10:00:00,38.3,38.31,38.22,38.26,1075429.0,35.5272,35.5365,35.453,35.4901,1075429.0
2022-09-08 10:10:00,38.27,38.33,38.22,38.32,1142958.0,35.4994,35.555,35.453,35.5458,1142958.0
2022-09-08 10:20:00,38.32,38.36,38.28,38.32,628890.0,35.5458,35.5829,35.5087,35.5458,628890.0
2022-09-08 10:30:00,38.31,38.38,38.29,38.36,776678.0,35.5365,35.6014,35.5179,35.5829,776678.0
2022-09-08 10:40:00,38.36,38.4,38.34,38.39,292061.0,35.5829,35.62,35.5643,35.6107,292061.0
2022-09-08 10:50:00,38.39,38.4,38.35,38.39,735037.0,35.6107,35.62,35.5736,35.6107,735037.0
2022-09-08 11:00:00,38.39,38.45,38.38,38.42,1154113.0,35.6107,35.6664,35.6014,35.6385,1154113.0
2022-09-08 11:10:00,38.43,38.47,38.42,38.46,599296.0,35.6478,35.6849,35.6385,35.6756,599296.0
2022-09-08 11:20:00,38.45,38.47,38.42,38.43,735229.0,35.6664,35.6849,35.6385,35.6478,735229.0
2022-09-08 11:30:00,38.43,38.46,38.38,38.38,864778.0,35.6478,35.6756,35.6014,35.6014,864778.0
2022-09-08 11:40:00,38.38,38.39,38.35,38.36,448677.0,35.6014,35.6107,35.5736,35.5829,448677.0
2022-09-08 11:50:00,38.36,38.38,38.34,38.35,183192.0,35.5829,35.6014,35.5643,35.5736,183192.0
2022-09-08 12:00:00,38.36,38.37,38.17,38.2,1262468.0,35.5829,35.5921,35.4066,35.4345,1262468.0
2022-09-08 12:10:00,38.2,38.21,38.16,38.19,566939.0,35.4345,35.4437,35.3974,35.4252,566939.0
2022-09-08 12:20:00,38.19,38.22,38.15,38.2,466545.0,35.4252,35.453,35.3881,35.4345,466545.0
2022-09-08 12:30:00,38.2,38.28,38.2,38.26,583161.0,35.4345,35.5087,35.4345,35.4901,583161.0
2022-09-08 12:40:00,38.26,38.35,38.25,38.33,499537.0,35.4901,35.5736,35.4808,35.555,499537.0
2022-09-08 12:50:00,38.33,38.36,38.32,38.33,534646.0,35.555,35.5829,35.5458,35.555,534646.0
2022-09-08 13:00:00,38.33,38.34,38.27,38.3,1265890.0,35.555,35.5643,35.4994,35.5272,1265890.0
2022-09-08 13:10:00,38.3,38.4,38.3,38.39,680467.0,35.5272,35.62,35.5272,35.6107,680467.0
2022-09-08 13:20:00,38.39,38.41,38.36,38.38,770202.0,35.6107,35.6293,35.5829,35.6014,770202.0
2022-09-08 13:30:00,38.38,38.42,38.35,38.39,863077.0,35.6014,35.6385,35.5736,35.6107,863077.0
2022-09-08 13:40:00,38.38,38.39,38.35,38.38,978956.0,35.6014,35.6107,35.5736,35.6014,978956.0
2022-09-08 13:50:00,38.38,38.38,38.3,38.34,898233.0,35.6014,35.6014,35.5272,35.5643,898233.0
2022-09-08 14:00:00,38.35,38.38,38.33,38.35,977295.0,35.5736,35.6014,35.555,35.5736,977295.0
2022-09-08 14:10:00,38.35,38.38,38.33,38.37,875180.0,35.5736,35.6014,35.555,35.5921,875180.0
2022-09-08 14:20:00,38.37,38.38,38.35,38.37,985055.0,35.5921,35.6014,35.5736,35.5921,985055.0
2022-09-08 14:30:00,38.37,38.4,38.36,38.39,417393.0,35.5921,35.62,35.5829,35.6107,417393.0
2022-09-08 14:40:00,38.39,38.4,38.31,38.35,850941.0,35.6107,35.62,35.5365,35.5736,850941.0
2022-09-08 14:50:00,38.35,38.37,38.32,38.34,981627.0,35.5736,35.5921,35.5458,35.5643,981627.0
2022-09-08 15:00:00,38.34,38.36,38.3,38.34,518129.0,35.5643,35.5829,35.5272,35.5643,518129.0
2022-09-08 15:10:00,38.34,38.37,38.32,38.37,540933.0,35.5643,35.5921,35.5458,35.5921,540933.0
2022-09-08 15:20:00,38.37,38.39,38.35,38.36,506073.0,35.5921,35.6107,35.5736,35.5829,506073.0
2022-09-08 15:30:00,38.36,38.38,38.33,38.36,919264.0,35.5829,35.6014,35.555,35.5829,919264.0
2022-09-08 15:40:00,38.35,38.37,38.31,38.36,1440231.0,35.5736,35.5921,35.5365,35.5829,1440231.0
2022-09-08 15:50:00,38.36,38.46,38.35,38.44,4250161.0,35.5829,35.6756,35.5736,35.6571,4250161.0
2022-09-09 09:30:00,38.78,38.98,38.77,38.96,2612784.0,35.9725,36.158,35.9632,36.1394,2612784.0
2022-09-09 09:40:00,38.97,39.02,38.92,39.01,1566216.0,36.1487,36.1951,36.1023,36.1858,1566216.0
2022-09-09 09:50:00,39.01,39.03,38.95,39.02,1079614.0,36.1858,36.2044,36.1302,36.1951,1079614.0
2022-09-09 10:00:00,39.02,39.09,39.01,39.08,994145.0,36.1951,36.26,36.1858,36.2507,994145.0
2022-09-09 10:10:00,39.07,39.09,39.01,39.02,898400.0,36.2415,36.26,36.1858,36.1951,898400.0
2022-09-09 10:20:00,39.02,39.04,38.96,39.01,552848.0,36.1951,36.2136,36.1394,36.1858,552848.0
2022-09-09 10:30:00,39.01,39.03,38.98,39.01,546132.0,36.1858,36.2044,36.158,36.1858,546132.0
2022-09-09 10:40:00,39.01,39.07,39.0,39.02,855338.0,36.1858,36.2415,36.1765,36.1951,855338.0
2022-09-09 10:50:00,39.02,39.04,38.98,39.03,615861.0,36.1951,36.2136,36.158,36.2044,615861.0
2022-09-09 11:00:00,39.02,39.03,38.97,39.0,472307.0,36.1951,36.2044,36.1487,36.1765,472307.0
2022-09-09 11:10:00,38.99,39.02,38.96,38.97,868241.0,36.1673,36.1951,36.1394,36.1487,868241.0
2022-09-09 11:20:00,38.96,38.99,38.95,38.98,498240.0,36.1394,36.1673,36.1302,36.158,498240.0
2022-09-09 11:30:00,38.98,39.01,38.95,39.01,526805.0,36.158,36.1858,36.1302,36.1858,526805.0
2022-09-09 11:40:00,39.0,39.03,38.99,39.01,360425.0,36.1765,36.2044,36.1673,36.1858,360425.0
2022-09-09 11:50:00,39.02,39.02,38.98,39.02,329744.0,36.1951,36.1951,36.158,36.1951,329744.0
2022-09-09 12:00:00,39.02,39.02,38.96,38.99,742166.0,36.1951,36.1951,36.1394,36.1673,742166.0
2022-09-09 12:10:00,38.99,39.01,38.95,38.97,687999.0,36.1673,36.1858,36.1302,36.1487,687999.0
2022-09-09 12:20:00,38.97,38.97,38.93,38.96,257211.0,36.1487,36.1487,36.1116,36.1394,257211.0
2022-09-09 12:30:00,38.96,38.99,38.93,38.98,464855.0,36.1394,36.1673,36.1116,36.158,464855.0
2022-09-09 12:40:00,38.98,38.99,38.95,38.99,428743.0,36.158,36.1673,36.1302,36.1673,428743.0
2022-09-09 12:50:00,38.99,39.01,38.98,39.0,185698.0,36.1673,36.1858,36.158,36.1765,185698.0
2022-09-09 13:00:00,39.01,39.01,38.97,39.01,273089.0,36.1858,36.1858,36.1487,36.1858,273089.0
2022-09-09 13:10:00,39.01,39.03,38.99,39.02,394267.0,36.1858,36.2044,36.1673,36.1951,394267.0
2022-09-09 13:20:00,39.02,39.02,39.0,39.01,157083.0,36.1951,36.1951,36.1765,36.1858,157083.0
2022-09-09 13:30:00,39.02,39.03,39.01,39.02,115455.0,36.1951,36.2044,36.1858,36.1951,115455.0
2022-09-09 13:40:00,39.02,39.03,38.99,39.01,408764.0,36.1951,36.2044,36.1673,36.1858,408764.0
2022-09-09 13:50:00,39.01,39.01,38.98,39.0,194874.0,36.1858,36.1858,36.158,36.1765,194874.0
2022-09-09 14:00:00,39.0,39.0,38.95,38.97,222894.0,36.1765,36.1765,36.1302,36.1487,222894.0
2022-09-09 14:10:00,38.97,38.99,38.95,38.98,283417.0,36.1487,36.1673,36.1302,36.158,283417.0
2022-09-09 14:20:00,38.98,39.0,38.97,39.0,152681.0,36.158,36.1765,36.1487,36.1765,152681.0
2022-09-09 14:30:00,38.99,39.0,38.96,38.99,199742.0,36.1673,36.1765,36.1394,36.1673,199742.0
2022-09-09 14:40:00,38.98,38.99,38.95,38.96,223380.0,36.158,36.1673,36.1302,36.1394,223380.0
2022-09-09 14:50:00,38.96,38.98,38.94,38.97,414889.0,36.1394,36.158,36.1209,36.1487,414889.0
2022-09-09 15:00:00,38.98,38.99,38.96,38.98,591213.0,36.158,36.1673,36.1394,36.158,591213.0
2022-09-09 15:10:00,38.97,39.0,38.97,38.99,465516.0,36.1487,36.1765,36.1487,36.1673,465516.0
2022-09-09 15:20:00,39.0,39.0,38.98,38.98,447424.0,36.1765,36.1765,36.158,36.158,447424.0
2022-09-09 15:30:00,38.98,39.01,38.98,38.99,760461.0,36.158,36.1858,36.158,36.1673,760461.0
2022-09-09 15:40:00,38.98,39.02,38.98,39.0,854227.0,36.158,36.1951,36.158,36.1765,854227.0
2022-09-09 15:50:00,39.0,39.02,38.97,39.01,2277413.0,36.1765,36.1951,36.1487,36.1858,2277413.0
2022-09-12 09:30:00,39.37,39.38,39.27,39.29,1587477.0,36.5198,36.529,36.427,36.4455,1587477.0
2022-09-12 09:40:00,39.29,39.34,39.29,39.34,1203456.0,36.4455,36.4919,36.4455,36.4919,1203456.0
2022-09-12 09:50:00,39.34,39.5,39.33,39.49,1413147.0,36.4919,36.6403,36.4826,36.6311,1413147.0
2022-09-12 10:00:00,39.49,39.53,39.47,39.51,847055.0,36.6311,36.6682,36.6125,36.6496,847055.0
2022-09-12 10:10:00,39.51,39.57,39.49,39.55,581023.0,36.6496,36.7053,36.6311,36.6867,581023.0
2022-09-12 10:20:00,39.55,39.58,39.53,39.57,556739.0,36.6867,36.7145,36.6682,36.7053,556739.0
2022-09-12 10:30:00,39.58,39.6,39.56,39.57,1073041.0,36.7145,36.7331,36.696,36.7053,1073041.0
2022-09-12 10:40:00,39.58,39.59,39.53,39.59,869963.0,36.7145,36.7238,36.6682,36.7238,869963.0
2022-09-12 10:50:00,39.59,39.6,39.53,39.54,309941.0,36.7238,36.7331,36.6682,36.6774,309941.0
2022-09-12 11:00:00,39.54,39.55,39.48,39.5,326620.0,36.6774,36.6867,36.6218,36.6403,326620.0
2022-09-12 11:10:00,39.5,39.55,39.5,39.55,450858.0,36.6403,36.6867,36.6403,36.6867,450858.0
2022-09-12 11:20:00,39.55,39.59,39.54,39.59,865870.0,36.6867,36.7238,36.6774,36.7238,865870.0
2022-09-12 11:30:00,39.59,39.61,39.54,39.57,1291109.0,36.7238,36.7424,36.6774,36.7053,1291109.0
2022-09-12 11:40:00,39.57,39.59,39.56,39.58,487055.0,36.7053,36.7238,36.696,36.7145,487055.0
2022-09-12 11:50:00,39.58,39.59,39.5,39.52,1326435.0,36.7145,36.7238,36.6403,36.6589,1326435.0
2022-09-12 12:00:00,39.52,39.56,39.5,39.52,1382833.0,36.6589,36.696,36.6403,36.6589,1382833.0
2022-09-12 12:10:00,39.51,39.57,39.5,39.52,1265603.0,36.6496,36.7053,36.6403,36.6589,1265603.0
2022-09-12 12:20:00,39.52,39.56,39.51,39.55,731864.0,36.6589,36.696,36.6496,36.6867,731864.0
2022-09-12 12:30:00,39.55,39.58,39.53,39.56,1391847.0,36.6867,36.7145,36.6682,36.696,1391847.0
2022-09-12 12:40:00,39.56,39.58,39.53,39.55,1476601.0,36.696,36.7145,36.6682,36.6867,1476601.0
2022-09-12 12:50:00,39.55,39.6,39.54,39.59,975436.0,36.6867,36.7331,36.6774,36.7238,975436.0
2022-09-12 13:00:00,39.59,39.62,39.54,39.61,1348996.0,36.7238,36.7517,36.6774,36.7424,1348996.0
2022-09-12 13:10:00,39.61,39.62,39.6,39.61,212052.0,36.7424,36.7517,36.7331,36.7424,212052.0
2022-09-12 13:20:00,39.61,39.63,39.6,39.62,209979.0,36.7424,36.7609,36.7331,36.7517,209979.0
2022-09-12 13:30:00,39.63,39.63,39.61,39.63,242187.0,36.7609,36.7609,36.7424,36.7609,242187.0
2022-09-12 13:40:00,39.63,39.64,39.6,39.61,396326.0,36.7609,36.7702,36.7331,36.7424,396326.0
2022-09-12 13:50:00,39.62,39.63,39.61,39.61,194882.0,36.7517,36.7609,36.7424,36.7424,194882.0
2022-09-12 14:00:00,39.61,39.62,39.59,39.59,238627.0,36.7424,36.7517,36.7238,36.7238,238627.0
2022-09-12 14:10:00,39.59,39.62,39.56,39.57,372505.0,36.7238,36.7517,36.696,36.7053,372505.0
2022-09-12 14:20:00,39.57,39.59,39.54,39.55,1501804.0,36.7053,36.7238,36.6774,36.6867,1501804.0
2022-09-12 14:30:00,39.55,39.57,39.53,39.57,435596.0,36.6867,36.7053,36.6682,36.7053,435596.0
2022-09-12 14:40:00,39.57,39.58,39.54,39.58,511773.0,36.7053,36.7145,36.6774,36.7145,511773.0
2022-09-12 14:50:00,39.58,39.58,39.56,39.57,376434.0,36.7145,36.7145,36.696,36.7053,376434.0
2022-09-12 15:00:00,39.57,39.59,39.55,39.59,362072.0,36.7053,36.7238,36.6867,36.7238,362072.0
2022-09-12 15:10:00,39.59,39.59,39.57,39.58,776167.0,36.7238,36.7238,36.7053,36.7145,776167.0
2022-09-12 15:20:00,39.58,39.58,39.55,39.57,958431.0,36.7145,36.7145,36.6867,36.7053,958431.0
2022-09-12 15:30:00,39.57,39.58,39.55,39.56,981137.0,36.7053,36.7145,36.6867,36.696,981137.0
2022-09-12 15:40:00,39.57,39.59,39.55,39.57,796736.0,36.7053,36.7238,36.6867,36.7053,796736.0
2022-09-12 15:50:00,39.56,39.6,39.54,39.59,4603061.0,36.696,36.7331,36.6774,36.7238,4603061.0
2022-09-13 09:30:00,38.81,38.97,38.77,38.84,3651626.0,36.0003,36.1487,35.9632,36.0281,3651626.0
2022-09-13 09:40:00,38.84,38.92,38.82,38.9,1942759.0,36.0281,36.1023,36.0096,36.0838,1942759.0
2022-09-13 09:50:00,38.9,38.95,38.83,38.86,1379578.0,36.0838,36.1302,36.0188,36.0467,1379578.0
2022-09-13 10:00:00,38.85,38.88,38.77,38.87,821226.0,36.0374,36.0652,35.9632,36.0559,821226.0
2022-09-13 10:10:00,38.86,38.92,38.82,38.92,1240527.0,36.0467,36.1023,36.0096,36.1023,1240527.0
2022-09-13 10:20:00,38.92,38.92,38.83,38.88,846423.0,36.1023,36.1023,36.0188,36.0652,846423.0
2022-09-13 10:30:00,38.87,38.9,38.78,38.79,943169.0,36.0559,36.0838,35.9725,35.9817,943169.0
2022-09-13 10:40:00,38.79,38.8,38.74,38.75,860025.0,35.9817,35.991,35.9354,35.9446,860025.0
2022-09-13 10:50:00,38.74,38.79,38.72,38.77,1209777.0,35.9354,35.9817,35.9168,35.9632,1209777.0
2022-09-13 11:00:00,38.77,38.79,38.69,38.73,521668.0,35.9632,35.9817,35.889,35.9261,521668.0
2022-09-13 11:10:00,38.72,38.73,38.68,38.69,769646.0,35.9168,35.9261,35.8797,35.889,769646.0
2022-09-13 11:20:00,38.69,38.71,38.67,38.7,633924.0,35.889,35.9075,35.8704,35.8983,633924.0
2022-09-13 11:30:00,38.7,38.73,38.68,38.73,1223941.0,35.8983,35.9261,35.8797,35.9261,1223941.0
2022-09-13 11:40:00,38.73,38.73,38.67,38.7,572980.0,35.9261,35.9261,35.8704,35.8983,572980.0
2022-09-13 11:50:00,38.7,38.73,38.69,38.71,661832.0,35.8983,35.9261,35.889,35.9075,661832.0
2022-09-13 12:00:00,38.71,38.75,38.69,38.75,579705.0,35.9075,35.9446,35.889,35.9446,579705.0
2022-09-13 12:10:00,38.74,38.78,38.74,38.76,481935.0,35.9354,35.9725,35.9354,35.9539,481935.0
2022-09-13 12:20:00,38.76,38.77,38.7,38.72,303608.0,35.9539,35.9632,35.8983,35.9168,303608.0
2022-09-13 12:30:00,38.72,38.74,38.69,38.73,332500.0,35.9168,35.9354,35.889,35.9261,332500.0
2022-09-13 12:40:00,38.73,38.74,38.7,38.73,530629.0,35.9261,35.9354,35.8983,35.9261,530629.0
2022-09-13 12:50:00,38.73,38.74,38.71,38.73,440436.0,35.9261,35.9354,35.9075,35.9261,440436.0
2022-09-13 13:00:00,38.73,38.77,38.7,38.72,603683.0,35.9261,35.9632,35.8983,35.9168,603683.0
2022-09-13 13:10:00,38.71,38.77,38.7,38.73,563095.0,35.9075,35.9632,35.8983,35.9261,563095.0
2022-09-13 13:20:00,38.72,38.77,38.72,38.76,224686.0,35.9168,35.9632,35.9168,35.9539,224686.0
2022-09-13 13:30:00,38.76,38.78,38.72,38.74,417557.0,35.9539,35.9725,35.9168,35.9354,417557.0
2022-09-13 13:40:00,38.75,38.75,38.69,38.72,340802.0,35.9446,35.9446,35.889,35.9168,340802.0
2022-09-13 13:50:00,38.71,38.72,38.66,38.66,439373.0,35.9075,35.9168,35.8612,35.8612,439373.0
2022-09-13 14:00:00,38.67,38.69,38.64,38.66,451361.0,35.8704,35.889,35.8426,35.8612,451361.0
2022-09-13 14:10:00,38.66,38.68,38.63,38.66,292779.0,35.8612,35.8797,35.8333,35.8612,292779.0
2022-09-13 14:20:00,38.67,38.68,38.59,38.59,672654.0,35.8704,35.8797,35.7962,35.7962,672654.0
2022-09-13 14:30:00,38.6,38.61,38.52,38.52,359504.0,35.8055,35.8148,35.7313,35.7313,359504.0
2022-09-13 14:40:00,38.51,38.53,38.45,38.45,614423.0,35.722,35.7406,35.6664,35.6664,614423.0
2022-09-13 14:50:00,38.45,38.47,38.41,38.47,1265594.0,35.6664,35.6849,35.6293,35.6849,1265594.0
2022-09-13 15:00:00,38.46,38.49,38.43,38.45,944765.0,35.6756,35.7035,35.6478,35.6664,944765.0
2022-09-13 15:10:00,38.45,38.45,38.39,38.43,860302.0,35.6664,35.6664,35.6107,35.6478,860302.0
2022-09-13 15:20:00,38.42,38.44,38.38,38.39,721370.0,35.6385,35.6571,35.6014,35.6107,721370.0
2022-09-13 15:30:00,38.39,38.4,38.31,38.36,1542624.0,35.6107,35.62,35.5365,35.5829,1542624.0
2022-09-13 15:40:00,38.37,38.37,38.29,38.32,1250355.0,35.5921,35.5921,35.5179,35.5458,1250355.0
2022-09-13 15:50:00,38.32,38.4,38.31,38.36,6086220.0,35.5458,35.62,35.5365,35.5829,6086220.0
2022-09-14 09:30:00,38.6,38.64,38.49,38.53,1497972.0,35.8055,35.8426,35.7035,35.7406,1497972.0
2022-09-14 09:40:00,38.52,38.65,38.5,38.6,1050231.0,35.7313,35.8519,35.7127,35.8055,1050231.0
2022-09-14 09:50:00,38.59,38.6,38.54,38.59,728655.0,35.7962,35.8055,35.7498,35.7962,728655.0
2022-09-14 10:00:00,38.59,38.61,38.52,38.56,1319001.0,35.7962,35.8148,35.7313,35.7684,1319001.0
2022-09-14 10:10:00,38.56,38.58,38.5,38.51,969342.0,35.7684,35.7869,35.7127,35.722,969342.0
2022-09-14 10:20:00,38.51,38.54,38.41,38.42,878388.0,35.722,35.7498,35.6293,35.6385,878388.0
2022-09-14 10:30:00,38.41,38.56,38.4,38.54,945162.0,35.6293,35.7684,35.62,35.7498,945162.0
2022-09-14 10:40:00,38.54,38.58,38.52,38.54,974180.0,35.7498,35.7869,35.7313,35.7498,974180.0
2022-09-14 10:50:00,38.54,38.64,38.53,38.59,1102178.0,35.7498,35.8426,35.7406,35.7962,1102178.0
2022-09-14 11:00:00,38.59,38.63,38.56,38.62,1100548.0,35.7962,35.8333,35.7684,35.824,1100548.0
2022-09-14 11:10:00,38.62,38.66,38.59,38.61,761346.0,35.824,35.8612,35.7962,35.8148,761346.0
2022-09-14 11:20:00,38.6,38.61,38.56,38.57,459863.0,35.8055,35.8148,35.7684,35.7777,459863.0
2022-09-14 11:30:00,38.57,38.6,38.55,38.59,922803.0,35.7777,35.8055,35.7591,35.7962,922803.0
2022-09-14 11:40:00,38.6,38.66,38.58,38.64,230062.0,35.8055,35.8612,35.7869,35.8426,230062.0
2022-09-14 11:50:00,38.63,38.66,38.6,38.63,282968.0,35.8333,35.8612,35.8055,35.8333,282968.0
2022-09-14 12:00:00,38.63,38.64,38.59,38.61,519308.0,35.8333,35.8426,35.7962,35.8148,519308.0
2022-09-14 12:10:00,38.61,38.65,38.59,38.63,386767.0,35.8148,35.8519,35.7962,35.8333,386767.0
2022-09-14 12:20:00,38.63,38.64,38.6,38.62,548157.0,35.8333,35.8426,35.8055,35.824,548157.0
2022-09-14 12:30:00,38.62,38.65,38.59,38.64,360622.0,35.824,35.8519,35.7962,35.8426,360622.0
2022-09-14 12:40:00,38.64,38.67,38.63,38.65,389250.0,35.8426,35.8704,35.8333,35.8519,389250.0
2022-09-14 12:50:00,38.65,38.66,38.62,38.64,379650.0,35.8519,35.8612,35.824,35.8426,379650.0
2022-09-14 13:00:00,38.64,38.66,38.61,38.63,476375.0,35.8426,35.8612,35.8148,35.8333,476375.0
2022-09-14 13:10:00,38.63,38.66,38.61,38.63,390630.0,35.8333,35.8612,35.8148,35.8333,390630.0
2022-09-14 13:20:00,38.63,38.64,38.59,38.62,592499.0,35.8333,35.8426,35.7962,35.824,592499.0
2022-09-14 13:30:00,38.62,38.63,38.59,38.59,387883.0,35.824,35.8333,35.7962,35.7962,387883.0
2022-09-14 13:40:00,38.59,38.61,38.52,38.53,344483.0,35.7962,35.8148,35.7313,35.7406,344483.0
2022-09-14 13:50:00,38.53,38.56,38.5,38.52,456835.0,35.7406,35.7684,35.7127,35.7313,456835.0
2022-09-14 14:00:00,38.52,38.54,38.49,38.52,1052547.0,35.7313,35.7498,35.7035,35.7313,1052547.0
2022-09-14 14:10:00,38.52,38.54,38.49,38.53,803086.0,35.7313,35.7498,35.7035,35.7406,803086.0
2022-09-14 14:20:00,38.53,38.54,38.51,38.52,695239.0,35.7406,35.7498,35.722,35.7313,695239.0
2022-09-14 14:30:00,38.53,38.57,38.52,38.56,509994.0,35.7406,35.7777,35.7313,35.7684,509994.0
2022-09-14 14:40:00,38.55,38.57,38.51,38.54,493940.0,35.7591,35.7777,35.722,35.7498,493940.0
2022-09-14 14:50:00,38.54,38.55,38.48,38.5,2582014.0,35.7498,35.7591,35.6942,35.7127,2582014.0
2022-09-14 15:00:00,38.49,38.53,38.47,38.52,782636.0,35.7035,35.7406,35.6849,35.7313,782636.0
2022-09-14 15:10:00,38.52,38.53,38.41,38.43,1940280.0,35.7313,35.7406,35.6293,35.6478,1940280.0
2022-09-14 15:20:00,38.43,38.46,38.4,38.43,1016079.0,35.6478,35.6756,35.62,35.6478,1016079.0
2022-09-14 15:30:00,38.43,38.46,38.39,38.45,835201.0,35.6478,35.6756,35.6107,35.6664,835201.0
2022-09-14 15:40:00,38.45,38.51,38.44,38.51,581667.0,35.6664,35.722,35.6571,35.722,581667.0
2022-09-14 15:50:00,38.51,38.59,38.51,38.57,3034034.0,35.722,35.7962,35.722,35.7777,3034034.0
2022-09-15 09:30:00,38.27,38.32,38.22,38.3,2812199.0,35.4994,35.5458,35.453,35.5272,2812199.0
2022-09-15 09:40:00,38.29,38.46,38.28,38.46,1249115.0,35.5179,35.6756,35.5087,35.6756,1249115.0
2022-09-15 09:50:00,38.46,38.49,38.44,38.48,866639.0,35.6756,35.7035,35.6571,35.6942,866639.0
2022-09-15 10:00:00,38.49,38.52,38.44,38.45,1095682.0,35.7035,35.7313,35.6571,35.6664,1095682.0
2022-09-15 10:10:00,38.45,38.52,38.44,38.5,917999.0,35.6664,35.7313,35.6571,35.7127,917999.0
2022-09-15 10:20:00,38.5,38.5,38.33,38.33,744805.0,35.7127,35.7127,35.555,35.555,744805.0
2022-09-15 10:30:00,38.32,38.35,38.29,38.34,808458.0,35.5458,35.5736,35.5179,35.5643,808458.0
2022-09-15 10:40:00,38.34,38.35,38.26,38.26,1112640.0,35.5643,35.5736,35.4901,35.4901,1112640.0
2022-09-15 10:50:00,38.26,38.27,38.18,38.2,2451844.0,35.4901,35.4994,35.4159,35.4345,2451844.0
2022-09-15 11:00:00,38.2,38.23,38.17,38.2,1027026.0,35.4345,35.4623,35.4066,35.4345,1027026.0
2022-09-15 11:10:00,38.21,38.23,38.15,38.23,955303.0,35.4437,35.4623,35.3881,35.4623,955303.0
2022-09-15 11:20:00,38.23,38.29,38.21,38.27,1507295.0,35.4623,35.5179,35.4437,35.4994,1507295.0
2022-09-15 11:30:00,38.27,38.31,38.25,38.29,929707.0,35.4994,35.5365,35.4808,35.5179,929707.0
2022-09-15 11:40:00,38.29,38.32,38.27,38.27,542601.0,35.5179,35.5458,35.4994,35.4994,542601.0
2022-09-15 11:50:00,38.27,38.27,38.19,38.23,595119.0,35.4994,35.4994,35.4252,35.4623,595119.0
2022-09-15 12:00:00,38.23,38.26,38.22,38.22,340675.0,35.4623,35.4901,35.453,35.453,340675.0
2022-09-15 12:10:00,38.21,38.23,38.19,38.23,1021263.0,35.4437,35.4623,35.4252,35.4623,1021263.0
2022-09-15 12:20:00,38.22,38.24,38.19,38.19,1235262.0,35.453,35.4716,35.4252,35.4252,1235262.0
2022-09-15 12:30:00,38.19,38.26,38.19,38.25,921906.0,35.4252,35.4901,35.4252,35.4808,921906.0
2022-09-15 12:40:00,38.25,38.27,38.23,38.26,851262.0,35.4808,35.4994,35.4623,35.4901,851262.0
2022-09-15 12:50:00,38.25,38.28,38.24,38.26,799144.0,35.4808,35.5087,35.4716,35.4901,799144.0
2022-09-15 13:00:00,38.27,38.35,38.26,38.33,1353283.0,35.4994,35.5736,35.4901,35.555,1353283.0
2022-09-15 13:10:00,38.33,38.36,38.3,38.34,831110.0,35.555,35.5829,35.5272,35.5643,831110.0
2022-09-15 13:20:00,38.35,38.38,38.33,38.36,281977.0,35.5736,35.6014,35.555,35.5829,281977.0
2022-09-15 13:30:00,38.35,38.36,38.3,38.3,678405.0,35.5736,35.5829,35.5272,35.5272,678405.0
2022-09-15 13:40:00,38.3,38.31,38.26,38.27,531848.0,35.5272,35.5365,35.4901,35.4994,531848.0
2022-09-15 13:50:00,38.26,38.27,38.24,38.27,160474.0,35.4901,35.4994,35.4716,35.4994,160474.0
2022-09-15 14:00:00,38.27,38.27,38.2,38.21,410423.0,35.4994,35.4994,35.4345,35.4437,410423.0
2022-09-15 14:10:00,38.22,38.25,38.21,38.23,411609.0,35.453,35.4808,35.4437,35.4623,411609.0
2022-09-15 14:20:00,38.23,38.24,38.21,38.23,375308.0,35.4623,35.4716,35.4437,35.4623,375308.0
2022-09-15 14:30:00,38.23,38.26,38.21,38.23,810407.0,35.4623,35.4901,35.4437,35.4623,810407.0
2022-09-15 14:40:00,38.23,38.24,38.18,38.19,832660.0,35.4623,35.4716,35.4159,35.4252,832660.0
2022-09-15 14:50:00,38.18,38.2,38.16,38.18,451660.0,35.4159,35.4345,35.3974,35.4159,451660.0
2022-09-15 15:00:00,38.18,38.19,38.15,38.18,801907.0,35.4159,35.4252,35.3881,35.4159,801907.0
2022-09-15 15:10:00,38.17,38.18,38.1,38.11,1391109.0,35.4066,35.4159,35.3417,35.351,1391109.0
2022-09-15 15:20:00,38.12,38.12,38.07,38.09,618964.0,35.3602,35.3602,35.3139,35.3324,618964.0
2022-09-15 15:30:00,38.09,38.13,38.07,38.13,1143260.0,35.3324,35.3695,35.3139,35.3695,1143260.0
2022-09-15 15:40:00,38.12,38.16,38.11,38.14,1625673.0,35.3602,35.3974,35.351,35.3788,1625673.0
2022-09-15 15:50:00,38.14,38.19,38.12,38.16,4691888.0,35.3788,35.4252,35.3602,35.3974,4691888.0
2022-09-16 09:30:00,37.78,37.79,37.65,37.73,2130274.0,35.0449,35.0541,34.9243,34.9985,2130274.0
2022-09-16 09:40:00,37.73,37.73,37.64,37.68,1143609.0,34.9985,34.9985,34.915,34.9521,1143609.0
2022-09-16 09:50:00,37.68,37.72,37.61,37.64,904940.0,34.9521,34.9892,34.8872,34.915,904940.0
2022-09-16 10:00:00,37.64,37.77,37.64,37.72,1212346.0,34.915,35.0356,34.915,34.9892,1212346.0
2022-09-16 10:10:00,37.72,37.86,37.71,37.82,1444723.0,34.9892,35.1191,34.9799,35.082,1444723.0
2022-09-16 10:20:00,37.82,37.85,37.77,37.82,861590.0,35.082,35.1098,35.0356,35.082,861590.0
2022-09-16 10:30:00,37.82,37.91,37.82,37.86,1017536.0,35.082,35.1655,35.082,35.1191,1017536.0
2022-09-16 10:40:00,37.86,37.9,37.82,37.84,527298.0,35.1191,35.1562,35.082,35.1005,527298.0
2022-09-16 10:50:00,37.84,37.88,37.79,37.79,866751.0,35.1005,35.1376,35.0541,35.0541,866751.0
2022-09-16 11:00:00,37.79,37.82,37.75,37.76,1102741.0,35.0541,35.082,35.017,35.0263,1102741.0
2022-09-16 11:10:00,37.76,37.8,37.72,37.78,1450219.0,35.0263,35.0634,34.9892,35.0449,1450219.0
2022-09-16 11:20:00,37.78,37.78,37.71,37.73,666360.0,35.0449,35.0449,34.9799,34.9985,666360.0
2022-09-16 11:30:00,37.73,37.75,37.67,37.67,1445498.0,34.9985,35.017,34.9428,34.9428,1445498.0
2022-09-16 11:40:00,37.67,37.7,37.66,37.68,869056.0,34.9428,34.9707,34.9335,34.9521,869056.0
2022-09-16 11:50:00,37.69,37.73,37.68,37.73,963282.0,34.9614,34.9985,34.9521,34.9985,963282.0
2022-09-16 12:00:00,37.73,37.74,37.69,37.7,839258.0,34.9985,35.0078,34.9614,34.9707,839258.0
2022-09-16 12:10:00,37.7,37.72,37.65,37.68,488820.0,34.9707,34.9892,34.9243,34.9521,488820.0
2022-09-16 12:20:00,37.68,37.68,37.61,37.62,819548.0,34.9521,34.9521,34.8872,34.8964,819548.0
2022-09-16 12:30:00,37.62,37.64,37.61,37.63,555290.0,34.8964,34.915,34.8872,34.9057,555290.0
2022-09-16 12:40:00,37.62,37.68,37.62,37.67,492572.0,34.8964,34.9521,34.8964,34.9428,492572.0
2022-09-16 12:50:00,37.67,37.68,37.65,37.68,169960.0,34.9428,34.9521,34.9243,34.9521,169960.0
2022-09-16 13:00:00,37.67,37.68,37.61,37.62,290695.0,34.9428,34.9521,34.8872,34.8964,290695.0
2022-09-16 13:10:00,37.62,37.65,37.61,37.62,846433.0,34.8964,34.9243,34.8872,34.8964,846433.0
2022-09-16 13:20:00,37.62,37.63,37.61,37.62,436491.0,34.8964,34.9057,34.8872,34.8964,436491.0
2022-09-16 13:30:00,37.63,37.69,37.62,37.68,954017.0,34.9057,34.9614,34.8964,34.9521,954017.0
2022-09-16 13:40:00,37.68,37.69,37.62,37.63,735969.0,34.9521,34.9614,34.8964,34.9057,735969.0
2022-09-16 13:50:00,37.63,37.64,37.61,37.63,392836.0,34.9057,34.915,34.8872,34.9057,392836.0
2022-09-16 14:00:00,37.63,37.67,37.62,37.65,756935.0,34.9057,34.9428,34.8964,34.9243,756935.0
2022-09-16 14:10:00,37.66,37.68,37.63,37.66,502315.0,34.9335,34.9521,34.9057,34.9335,502315.0
2022-09-16 14:20:00,37.66,37.74,37.65,37.71,1815094.0,34.9335,35.0078,34.9243,34.9799,1815094.0
2022-09-16 14:30:00,37.71,37.74,37.69,37.7,528479.0,34.9799,35.0078,34.9614,34.9707,528479.0
2022-09-16 14:40:00,37.7,37.74,37.68,37.73,356947.0,34.9707,35.0078,34.9521,34.9985,356947.0
2022-09-16 14:50:00,37.73,37.76,37.71,37.73,492373.0,34.9985,35.0263,34.9799,34.9985,492373.0
2022-09-16 15:00:00,37.73,37.8,37.73,37.77,668389.0,34.9985,35.0634,34.9985,35.0356,668389.0
2022-09-16 15:10:00,37.77,37.77,37.71,37.73,861178.0,35.0356,35.0356,34.9799,34.9985,861178.0
2022-09-16 15:20:00,37.73,37.78,37.7,37.73,541506.0,34.9985,35.0449,34.9707,34.9985,541506.0
2022-09-16 15:30:00,37.72,37.76,37.68,37.76,2439921.0,34.9892,35.0263,34.9521,35.0263,2439921.0
2022-09-16 15:40:00,37.76,37.8,37.73,37.76,3141221.0,35.0263,35.0634,34.9985,35.0263,3141221.0
2022-09-16 15:50:00,37.75,37.8,37.74,37.77,9777171.0,35.017,35.0634,35.0078,35.0356,9777171.0
2022-09-19 09:30:00,37.48,37.6,37.46,37.59,1245420.0,34.7666,34.8779,34.748,34.8686,1245420.0
2022-09-19 09:40:00,37.59,37.66,37.59,37.63,2210175.0,34.8686,34.9335,34.8686,34.9057,2210175.0
2022-09-19 09:50:00,37.63,37.66,37.59,37.6,1577052.0,34.9057,34.9335,34.8686,34.8779,1577052.0
2022-09-19 10:00:00,37.6,37.6,37.52,37.55,1096078.0,34.8779,34.8779,34.8037,34.8315,1096078.0
2022-09-19 10:10:00,37.55,37.62,37.54,37.55,1038554.0,34.8315,34.8964,34.8222,34.8315,1038554.0
2022-09-19 10:20:00,37.55,37.61,37.52,37.6,496501.0,34.8315,34.8872,34.8037,34.8779,496501.0
2022-09-19 10:30:00,37.6,37.68,37.58,37.67,626730.0,34.8779,34.9521,34.8593,34.9428,626730.0
2022-09-19 10:40:00,37.67,37.74,37.67,37.71,349302.0,34.9428,35.0078,34.9428,34.9799,349302.0
2022-09-19 10:50:00,37.71,37.73,37.68,37.71,551696.0,34.9799,34.9985,34.9521,34.9799,551696.0
2022-09-19 11:00:00,37.71,37.75,37.7,37.73,460136.0,34.9799,35.017,34.9707,34.9985,460136.0
2022-09-19 11:10:00,37.74,37.78,37.72,37.76,563101.0,35.0078,35.0449,34.9892,35.0263,563101.0
2022-09-19 11:20:00,37.75,37.75,37.69,37.69,712275.0,35.017,35.017,34.9614,34.9614,712275.0
2022-09-19 11:30:00,37.69,37.7,37.64,37.66,994019.0,34.9614,34.9707,34.915,34.9335,994019.0
2022-09-19 11:40:00,37.66,37.72,37.65,37.71,392598.0,34.9335,34.9892,34.9243,34.9799,392598.0
2022-09-19 11:50:00,37.72,37.74,37.68,37.7,407272.0,34.9892,35.0078,34.9521,34.9707,407272.0
2022-09-19 12:00:00,37.7,37.73,37.67,37.72,552166.0,34.9707,34.9985,34.9428,34.9892,552166.0
2022-09-19 12:10:00,37.72,37.74,37.7,37.73,204656.0,34.9892,35.0078,34.9707,34.9985,204656.0
2022-09-19 12:20:00,37.73,37.74,37.7,37.72,281105.0,34.9985,35.0078,34.9707,34.9892,281105.0
2022-09-19 12:30:00,37.72,37.78,37.71,37.78,657981.0,34.9892,35.0449,34.9799,35.0449,657981.0
2022-09-19 12:40:00,37.77,37.78,37.75,37.77,226792.0,35.0356,35.0449,35.017,35.0356,226792.0
2022-09-19 12:50:00,37.77,37.83,37.77,37.82,669211.0,35.0356,35.0912,35.0356,35.082,669211.0
2022-09-19 13:00:00,37.82,37.83,37.8,37.82,237381.0,35.082,35.0912,35.0634,35.082,237381.0
2022-09-19 13:10:00,37.82,37.82,37.77,37.79,170421.0,35.082,35.082,35.0356,35.0541,170421.0
2022-09-19 13:20:00,37.79,37.82,37.79,37.82,334445.0,35.0541,35.082,35.0541,35.082,334445.0
2022-09-19 13:30:00,37.81,37.82,37.77,37.78,233448.0,35.0727,35.082,35.0356,35.0449,233448.0
2022-09-19 13:40:00,37.78,37.81,37.77,37.8,157048.0,35.0449,35.0727,35.0356,35.0634,157048.0
2022-09-19 13:50:00,37.79,37.8,37.77,37.77,148248.0,35.0541,35.0634,35.0356,35.0356,148248.0
2022-09-19 14:00:00,37.78,37.79,37.76,37.79,207222.0,35.0449,35.0541,35.0263,35.0541,207222.0
2022-09-19 14:10:00,37.79,37.8,37.76,37.78,238052.0,35.0541,35.0634,35.0263,35.0449,238052.0
2022-09-19 14:20:00,37.78,37.8,37.75,37.8,371543.0,35.0449,35.0634,35.017,35.0634,371543.0
2022-09-19 14:30:00,37.79,37.84,37.79,37.84,722221.0,35.0541,35.1005,35.0541,35.1005,722221.0
2022-09-19 14:40:00,37.83,37.83,37.79,37.8,490139.0,35.0912,35.0912,35.0541,35.0634,490139.0
2022-09-19 14:50:00,37.8,37.84,37.8,37.83,376315.0,35.0634,35.1005,35.0634,35.0912,376315.0
2022-09-19 15:00:00,37.84,37.89,37.83,37.88,1224061.0,35.1005,35.1469,35.0912,35.1376,1224061.0
2022-09-19 15:10:00,37.88,37.93,37.87,37.91,1370038.0,35.1376,35.184,35.1283,35.1655,1370038.0
2022-09-19 15:20:00,37.91,37.93,37.89,37.91,846506.0,35.1655,35.184,35.1469,35.1655,846506.0
2022-09-19 15:30:00,37.91,37.94,37.91,37.92,658336.0,35.1655,35.1933,35.1655,35.1747,658336.0
2022-09-19 15:40:00,37.92,37.93,37.91,37.91,876519.0,35.1747,35.184,35.1655,35.1655,876519.0
2022-09-19 15:50:00,37.92,37.93,37.89,37.92,2290680.0,35.1747,35.184,35.1469,35.1747,2290680.0
2022-09-20 09:30:00,37.73,37.77,37.69,37.73,1358742.0,34.9985,35.0356,34.9614,34.9985,1358742.0
2022-09-20 09:40:00,37.73,37.75,37.67,37.72,935604.0,34.9985,35.017,34.9428,34.9892,935604.0
2022-09-20 09:50:00,37.72,37.75,37.68,37.72,425864.0,34.9892,35.017,34.9521,34.9892,425864.0
2022-09-20 10:00:00,37.72,37.8,37.69,37.79,800383.0,34.9892,35.0634,34.9614,35.0541,800383.0
2022-09-20 10:10:00,37.79,37.81,37.73,37.77,1054799.0,35.0541,35.0727,34.9985,35.0356,1054799.0
2022-09-20 10:20:00,37.76,37.81,37.74,37.8,721994.0,35.0263,35.0727,35.0078,35.0634,721994.0
2022-09-20 10:30:00,37.8,37.8,37.71,37.73,958270.0,35.0634,35.0634,34.9799,34.9985,958270.0
2022-09-20 10:40:00,37.73,37.79,37.72,37.78,961996.0,34.9985,35.0541,34.9892,35.0449,961996.0
2022-09-20 10:50:00,37.78,37.83,37.77,37.82,772761.0,35.0449,35.0912,35.0356,35.082,772761.0
2022-09-20 11:00:00,37.81,37.85,37.77,37.84,217635.0,35.0727,35.1098,35.0356,35.1005,217635.0
2022-09-20 11:10:00,37.84,37.87,37.82,37.83,475233.0,35.1005,35.1283,35.082,35.0912,475233.0
2022-09-20 11:20:00,37.83,37.84,37.8,37.8,475332.0,35.0912,35.1005,35.0634,35.0634,475332.0
2022-09-20 11:30:00,37.8,37.83,37.78,37.79,560572.0,35.0634,35.0912,35.0449,35.0541,560572.0
2022-09-20 11:40:00,37.79,37.81,37.77,37.8,413299.0,35.0541,35.0727,35.0356,35.0634,413299.0
2022-09-20 11:50:00,37.8,37.86,37.79,37.84,470369.0,35.0634,35.1191,35.0541,35.1005,470369.0
2022-09-20 12:00:00,37.85,37.87,37.83,37.84,538624.0,35.1098,35.1283,35.0912,35.1005,538624.0
2022-09-20 12:10:00,37.84,37.85,37.82,37.83,449670.0,35.1005,35.1098,35.082,35.0912,449670.0
2022-09-20 12:20:00,37.83,37.84,37.78,37.78,291981.0,35.0912,35.1005,35.0449,35.0449,291981.0
2022-09-20 12:30:00,37.78,37.79,37.73,37.74,327853.0,35.0449,35.0541,34.9985,35.0078,327853.0
2022-09-20 12:40:00,37.74,37.75,37.72,37.73,505583.0,35.0078,35.017,34.9892,34.9985,505583.0
2022-09-20 12:50:00,37.73,37.77,37.72,37.75,235225.0,34.9985,35.0356,34.9892,35.017,235225.0
2022-09-20 13:00:00,37.75,37.77,37.71,37.72,699330.0,35.017,35.0356,34.9799,34.9892,699330.0
2022-09-20 13:10:00,37.72,37.72,37.67,37.68,403055.0,34.9892,34.9892,34.9428,34.9521,403055.0
2022-09-20 13:20:00,37.68,37.7,37.64,37.66,546513.0,34.9521,34.9707,34.915,34.9335,546513.0
2022-09-20 13:30:00,37.65,37.66,37.6,37.62,868098.0,34.9243,34.9335,34.8779,34.8964,868098.0
2022-09-20 13:40:00,37.62,37.66,37.6,37.63,383478.0,34.8964,34.9335,34.8779,34.9057,383478.0
2022-09-20 13:50:00,37.63,37.63,37.58,37.6,271941.0,34.9057,34.9057,34.8593,34.8779,271941.0
2022-09-20 14:00:00,37.6,37.64,37.6,37.63,827779.0,34.8779,34.915,34.8779,34.9057,827779.0
2022-09-20 14:10:00,37.63,37.64,37.59,37.64,493605.0,34.9057,34.915,34.8686,34.915,493605.0
2022-09-20 14:20:00,37.64,37.67,37.62,37.65,504963.0,34.915,34.9428,34.8964,34.9243,504963.0
2022-09-20 14:30:00,37.64,37.65,37.59,37.6,600694.0,34.915,34.9243,34.8686,34.8779,600694.0
2022-09-20 14:40:00,37.6,37.69,37.56,37.66,1522015.0,34.8779,34.9614,34.8408,34.9335,1522015.0
2022-09-20 14:50:00,37.67,37.69,37.64,37.68,834783.0,34.9428,34.9614,34.915,34.9521,834783.0
2022-09-20 15:00:00,37.67,37.72,37.66,37.67,890858.0,34.9428,34.9892,34.9335,34.9428,890858.0
2022-09-20 15:10:00,37.67,37.73,37.67,37.73,831439.0,34.9428,34.9985,34.9428,34.9985,831439.0
2022-09-20 15:20:00,37.72,37.75,37.71,37.73,397991.0,34.9892,35.017,34.9799,34.9985,397991.0
2022-09-20 15:30:00,37.73,37.78,37.7,37.77,1071540.0,34.9985,35.0449,34.9707,35.0356,1071540.0
2022-09-20 15:40:00,37.78,37.8,37.75,37.77,1172605.0,35.0449,35.0634,35.017,35.0356,1172605.0
2022-09-20 15:50:00,37.77,37.78,37.71,37.72,2190717.0,35.0356,35.0449,34.9799,34.9892,2190717.0
2022-09-21 09:30:00,37.48,37.48,37.34,37.36,2119292.0,34.7666,34.7666,34.6367,34.6553,2119292.0
2022-09-21 09:40:00,37.36,37.43,37.32,37.43,1048239.0,34.6553,34.7202,34.6182,34.7202,1048239.0
2022-09-21 09:50:00,37.43,37.44,37.35,37.37,642512.0,34.7202,34.7295,34.646,34.6645,642512.0
2022-09-21 10:00:00,37.36,37.42,37.34,37.42,1440941.0,34.6553,34.7109,34.6367,34.7109,1440941.0
2022-09-21 10:10:00,37.41,37.44,37.38,37.4,861142.0,34.7016,34.7295,34.6738,34.6924,861142.0
2022-09-21 10:20:00,37.4,37.46,37.38,37.46,1110384.0,34.6924,34.748,34.6738,34.748,1110384.0
2022-09-21 10:30:00,37.46,37.46,37.39,37.4,745329.0,34.748,34.748,34.6831,34.6924,745329.0
2022-09-21 10:40:00,37.4,37.41,37.31,37.34,593476.0,34.6924,34.7016,34.6089,34.6367,593476.0
2022-09-21 10:50:00,37.34,37.37,37.34,37.35,436841.0,34.6367,34.6645,34.6367,34.646,436841.0
2022-09-21 11:00:00,37.35,37.37,37.32,37.34,452978.0,34.646,34.6645,34.6182,34.6367,452978.0
2022-09-21 11:10:00,37.34,37.38,37.33,37.37,446223.0,34.6367,34.6738,34.6274,34.6645,446223.0
2022-09-21 11:20:00,37.37,37.4,37.36,37.39,458592.0,34.6645,34.6924,34.6553,34.6831,458592.0
2022-09-21 11:30:00,37.39,37.44,37.38,37.44,918885.0,34.6831,34.7295,34.6738,34.7295,918885.0
2022-09-21 11:40:00,37.43,37.44,37.4,37.41,557566.0,34.7202,34.7295,34.6924,34.7016,557566.0
2022-09-21 11:50:00,37.41,37.41,37.38,37.4,209705.0,34.7016,34.7016,34.6738,34.6924,209705.0
2022-09-21 12:00:00,37.4,37.4,37.36,37.39,439723.0,34.6924,34.6924,34.6553,34.6831,439723.0
2022-09-21 12:10:00,37.38,37.39,37.37,37.38,105768.0,34.6738,34.6831,34.6645,34.6738,105768.0
2022-09-21 12:20:00,37.38,37.41,37.37,37.4,883100.0,34.6738,34.7016,34.6645,34.6924,883100.0
2022-09-21 12:30:00,37.4,37.42,37.39,37.4,328820.0,34.6924,34.7109,34.6831,34.6924,328820.0
2022-09-21 12:40:00,37.4,37.4,37.38,37.39,256475.0,34.6924,34.6924,34.6738,34.6831,256475.0
2022-09-21 12:50:00,37.39,37.39,37.34,37.35,434753.0,34.6831,34.6831,34.6367,34.646,434753.0
2022-09-21 13:00:00,37.35,37.36,37.33,37.35,531814.0,34.646,34.6553,34.6274,34.646,531814.0
2022-09-21 13:10:00,37.35,37.35,37.32,37.33,829728.0,34.646,34.646,34.6182,34.6274,829728.0
2022-09-21 13:20:00,37.33,37.35,37.31,37.34,481992.0,34.6274,34.646,34.6089,34.6367,481992.0
2022-09-21 13:30:00,37.34,37.36,37.33,37.34,692577.0,34.6367,34.6553,34.6274,34.6367,692577.0
2022-09-21 13:40:00,37.34,37.38,37.34,37.37,662494.0,34.6367,34.6738,34.6367,34.6645,662494.0
2022-09-21 13:50:00,37.37,37.39,37.35,37.38,1226273.0,34.6645,34.6831,34.646,34.6738,1226273.0
2022-09-21 14:00:00,37.38,37.38,37.02,37.22,2903348.0,34.6738,34.6738,34.3399,34.5254,2903348.0
2022-09-21 14:10:00,37.22,37.28,37.07,37.16,1796688.0,34.5254,34.5811,34.3863,34.4697,1796688.0
2022-09-21 14:20:00,37.16,37.3,37.15,37.22,1588646.0,34.4697,34.5996,34.4605,34.5254,1588646.0
2022-09-21 14:30:00,37.22,37.53,37.16,37.37,3734178.0,34.5254,34.813,34.4697,34.6645,3734178.0
2022-09-21 14:40:00,37.37,37.72,37.35,37.55,3492011.0,34.6645,34.9892,34.646,34.8315,3492011.0
2022-09-21 14:50:00,37.55,37.68,37.46,37.65,1822902.0,34.8315,34.9521,34.748,34.9243,1822902.0
2022-09-21 15:00:00,37.66,37.69,37.5,37.51,2346218.0,34.9335,34.9614,34.7851,34.7944,2346218.0
2022-09-21 15:10:00,37.52,37.57,37.36,37.47,2148998.0,34.8037,34.8501,34.6553,34.7573,2148998.0
2022-09-21 15:20:00,37.46,37.46,37.28,37.29,2334064.0,34.748,34.748,34.5811,34.5903,2334064.0
2022-09-21 15:30:00,37.28,37.31,37.18,37.19,1735859.0,34.5811,34.6089,34.4883,34.4976,1735859.0
2022-09-21 15:40:00,37.18,37.24,37.1,37.13,1395373.0,34.4883,34.544,34.4141,34.4419,1395373.0
2022-09-21 15:50:00,37.14,37.19,37.07,37.08,4948530.0,34.4512,34.4976,34.3863,34.3955,4948530.0
2022-09-22 09:30:00,37.05,37.15,37.04,37.05,1598806.0,34.3677,34.4605,34.3584,34.3677,1598806.0
2022-09-22 09:40:00,37.05,37.06,36.96,36.97,916838.0,34.3677,34.377,34.2842,34.2935,916838.0
2022-09-22 09:50:00,36.97,37.0,36.9,36.94,887303.0,34.2935,34.3213,34.2286,34.2657,887303.0
2022-09-22 10:00:00,36.94,36.96,36.87,36.94,1379797.0,34.2657,34.2842,34.2007,34.2657,1379797.0
2022-09-22 10:10:00,36.93,37.0,36.89,36.94,1121549.0,34.2564,34.3213,34.2193,34.2657,1121549.0
2022-09-22 10:20:00,36.95,37.0,36.91,37.0,869868.0,34.275,34.3213,34.2378,34.3213,869868.0
2022-09-22 10:30:00,37.0,37.02,36.95,37.0,1466291.0,34.3213,34.3399,34.275,34.3213,1466291.0
2022-09-22 10:40:00,36.99,37.0,36.92,36.96,1593263.0,34.3121,34.3213,34.2471,34.2842,1593263.0
2022-09-22 10:50:00,36.95,36.96,36.85,36.86,866754.0,34.275,34.2842,34.1822,34.1915,866754.0
2022-09-22 11:00:00,36.87,36.92,36.84,36.92,878512.0,34.2007,34.2471,34.1729,34.2471,878512.0
2022-09-22 11:10:00,36.91,36.92,36.85,36.85,824054.0,34.2378,34.2471,34.1822,34.1822,824054.0
2022-09-22 11:20:00,36.85,36.87,36.81,36.84,1983683.0,34.1822,34.2007,34.1451,34.1729,1983683.0
2022-09-22 11:30:00,36.85,36.89,36.83,36.88,511285.0,34.1822,34.2193,34.1636,34.21,511285.0
2022-09-22 11:40:00,36.88,36.91,36.83,36.91,657437.0,34.21,34.2378,34.1636,34.2378,657437.0
2022-09-22 11:50:00,36.9,36.92,36.85,36.88,691789.0,34.2286,34.2471,34.1822,34.21,691789.0
2022-09-22 12:00:00,36.87,36.92,36.87,36.9,467298.0,34.2007,34.2471,34.2007,34.2286,467298.0
2022-09-22 12:10:00,36.9,36.9,36.84,36.88,423348.0,34.2286,34.2286,34.1729,34.21,423348.0
2022-09-22 12:20:00,36.88,36.93,36.86,36.88,571660.0,34.21,34.2564,34.1915,34.21,571660.0
2022-09-22 12:30:00,36.87,36.89,36.85,36.88,514331.0,34.2007,34.2193,34.1822,34.21,514331.0
2022-09-22 12:40:00,36.87,36.92,36.87,36.9,385649.0,34.2007,34.2471,34.2007,34.2286,385649.0
2022-09-22 12:50:00,36.89,36.96,36.89,36.91,305673.0,34.2193,34.2842,34.2193,34.2378,305673.0
2022-09-22 13:00:00,36.91,36.92,36.88,36.89,676735.0,34.2378,34.2471,34.21,34.2193,676735.0
2022-09-22 13:10:00,36.9,36.91,36.86,36.9,328836.0,34.2286,34.2378,34.1915,34.2286,328836.0
2022-09-22 13:20:00,36.9,36.93,36.87,36.93,411676.0,34.2286,34.2564,34.2007,34.2564,411676.0
2022-09-22 13:30:00,36.93,36.96,36.92,36.95,378064.0,34.2564,34.2842,34.2471,34.275,378064.0
2022-09-22 13:40:00,36.95,36.97,36.91,36.94,339633.0,34.275,34.2935,34.2378,34.2657,339633.0
2022-09-22 13:50:00,36.94,36.98,36.93,36.95,654005.0,34.2657,34.3028,34.2564,34.275,654005.0
2022-09-22 14:00:00,36.95,36.96,36.88,36.88,560846.0,34.275,34.2842,34.21,34.21,560846.0
2022-09-22 14:10:00,36.88,36.89,36.85,36.86,233474.0,34.21,34.2193,34.1822,34.1915,233474.0
2022-09-22 14:20:00,36.86,36.89,36.84,36.87,645372.0,34.1915,34.2193,34.1729,34.2007,645372.0
2022-09-22 14:30:00,36.87,36.93,36.86,36.93,352506.0,34.2007,34.2564,34.1915,34.2564,352506.0
2022-09-22 14:40:00,36.93,36.93,36.88,36.9,987475.0,34.2564,34.2564,34.21,34.2286,987475.0
2022-09-22 14:50:00,36.91,36.97,36.9,36.96,1479067.0,34.2378,34.2935,34.2286,34.2842,1479067.0
2022-09-22 15:00:00,36.95,37.02,36.95,37.0,581433.0,34.275,34.3399,34.275,34.3213,581433.0
2022-09-22 15:10:00,37.0,37.05,37.0,37.02,379327.0,34.3213,34.3677,34.3213,34.3399,379327.0
2022-09-22 15:20:00,37.02,37.02,36.95,37.0,1110732.0,34.3399,34.3399,34.275,34.3213,1110732.0
2022-09-22 15:30:00,36.99,37.03,36.99,36.99,555689.0,34.3121,34.3492,34.3121,34.3121,555689.0
2022-09-22 15:40:00,36.99,37.05,36.98,37.04,805049.0,34.3121,34.3677,34.3028,34.3584,805049.0
2022-09-22 15:50:00,37.03,37.03,36.9,36.9,3469509.0,34.3492,34.3492,34.2286,34.2286,3469509.0
2022-09-23 09:30:00,36.21,36.26,36.13,36.16,1792939.0,33.5885,33.6349,33.5143,33.5421,1792939.0
2022-09-23 09:40:00,36.15,36.17,36.06,36.09,1010090.0,33.5329,33.5514,33.4494,33.4772,1010090.0
2022-09-23 09:50:00,36.09,36.11,36.0,36.01,1021996.0,33.4772,33.4958,33.3937,33.403,1021996.0
2022-09-23 10:00:00,36.01,36.06,35.97,36.05,1788324.0,33.403,33.4494,33.3659,33.4401,1788324.0
2022-09-23 10:10:00,36.05,36.1,36.04,36.07,1168501.0,33.4401,33.4865,33.4308,33.4587,1168501.0
2022-09-23 10:20:00,36.07,36.11,36.02,36.11,856130.0,33.4587,33.4958,33.4123,33.4958,856130.0
2022-09-23 10:30:00,36.11,36.11,36.01,36.02,807131.0,33.4958,33.4958,33.403,33.4123,807131.0
2022-09-23 10:40:00,36.02,36.07,36.02,36.05,636631.0,33.4123,33.4587,33.4123,33.4401,636631.0
2022-09-23 10:50:00,36.04,36.07,36.01,36.02,758225.0,33.4308,33.4587,33.403,33.4123,758225.0
2022-09-23 11:00:00,36.02,36.09,35.99,36.09,1180185.0,33.4123,33.4772,33.3845,33.4772,1180185.0
2022-09-23 11:10:00,36.09,36.1,36.03,36.08,856567.0,33.4772,33.4865,33.4216,33.4679,856567.0
2022-09-23 11:20:00,36.09,36.14,36.05,36.05,1561596.0,33.4772,33.5236,33.4401,33.4401,1561596.0
2022-09-23 11:30:00,36.05,36.1,36.04,36.05,1208419.0,33.4401,33.4865,33.4308,33.4401,1208419.0
2022-09-23 11:40:00,36.05,36.06,36.0,36.02,1252198.0,33.4401,33.4494,33.3937,33.4123,1252198.0
2022-09-23 11:50:00,36.02,36.06,36.01,36.04,648819.0,33.4123,33.4494,33.403,33.4308,648819.0
2022-09-23 12:00:00,36.04,36.06,35.99,36.01,1034342.0,33.4308,33.4494,33.3845,33.403,1034342.0
2022-09-23 12:10:00,36.01,36.01,35.96,35.96,957377.0,33.403,33.403,33.3566,33.3566,957377.0
2022-09-23 12:20:00,35.97,35.98,35.9,35.9,610910.0,33.3659,33.3752,33.301,33.301,610910.0
2022-09-23 12:30:00,35.9,35.91,35.87,35.9,782502.0,33.301,33.3102,33.2731,33.301,782502.0
2022-09-23 12:40:00,35.9,35.95,35.88,35.95,1784017.0,33.301,33.3473,33.2824,33.3473,1784017.0
2022-09-23 12:50:00,35.95,36.02,35.94,36.01,727729.0,33.3473,33.4123,33.3381,33.403,727729.0
2022-09-23 13:00:00,36.01,36.04,35.98,35.98,738296.0,33.403,33.4308,33.3752,33.3752,738296.0
2022-09-23 13:10:00,35.98,36.03,35.97,36.03,479076.0,33.3752,33.4216,33.3659,33.4216,479076.0
2022-09-23 13:20:00,36.02,36.04,35.93,35.93,407536.0,33.4123,33.4308,33.3288,33.3288,407536.0
2022-09-23 13:30:00,35.93,35.96,35.9,35.9,592397.0,33.3288,33.3566,33.301,33.301,592397.0
2022-09-23 13:40:00,35.91,35.94,35.88,35.93,756461.0,33.3102,33.3381,33.2824,33.3288,756461.0
2022-09-23 13:50:00,35.93,35.94,35.91,35.92,591156.0,33.3288,33.3381,33.3102,33.3195,591156.0
2022-09-23 14:00:00,35.92,35.95,35.88,35.89,499585.0,33.3195,33.3473,33.2824,33.2917,499585.0
2022-09-23 14:10:00,35.89,35.9,35.82,35.83,972953.0,33.2917,33.301,33.2268,33.236,972953.0
2022-09-23 14:20:00,35.83,35.88,35.82,35.87,2013293.0,33.236,33.2824,33.2268,33.2731,2013293.0
2022-09-23 14:30:00,35.87,35.87,35.82,35.84,1110831.0,33.2731,33.2731,33.2268,33.2453,1110831.0
2022-09-23 14:40:00,35.85,35.89,35.83,35.86,1142101.0,33.2546,33.2917,33.236,33.2639,1142101.0
2022-09-23 14:50:00,35.85,35.86,35.8,35.82,780165.0,33.2546,33.2639,33.2082,33.2268,780165.0
2022-09-23 15:00:00,35.82,35.95,35.81,35.91,937553.0,33.2268,33.3473,33.2175,33.3102,937553.0
2022-09-23 15:10:00,35.91,35.95,35.87,35.92,963154.0,33.3102,33.3473,33.2731,33.3195,963154.0
2022-09-23 15:20:00,35.92,35.94,35.87,35.91,788445.0,33.3195,33.3381,33.2731,33.3102,788445.0
2022-09-23 15:30:00,35.91,35.96,35.91,35.95,1857158.0,33.3102,33.3566,33.3102,33.3473,1857158.0
2022-09-23 15:40:00,35.95,36.03,35.94,35.98,1874546.0,33.3473,33.4216,33.3381,33.3752,1874546.0
2022-09-23 15:50:00,35.97,36.02,35.95,36.0,3599910.0,33.3659,33.4123,33.3473,33.3937,3599910.0
2022-09-26 09:30:00,35.76,35.89,35.73,35.86,1843074.0,33.1711,33.2917,33.1433,33.2639,1843074.0
2022-09-26 09:40:00,35.86,35.89,35.77,35.85,1085523.0,33.2639,33.2917,33.1804,33.2546,1085523.0
2022-09-26 09:50:00,35.86,35.88,35.82,35.87,833183.0,33.2639,33.2824,33.2268,33.2731,833183.0
2022-09-26 10:00:00,35.87,35.9,35.82,35.84,2106220.0,33.2731,33.301,33.2268,33.2453,2106220.0
2022-09-26 10:10:00,35.84,35.96,35.8,35.92,1261400.0,33.2453,33.3566,33.2082,33.3195,1261400.0
2022-09-26 10:20:00,35.93,35.96,35.89,35.92,1366099.0,33.3288,33.3566,33.2917,33.3195,1366099.0
2022-09-26 10:30:00,35.92,35.93,35.86,35.91,757843.0,33.3195,33.3288,33.2639,33.3102,757843.0
2022-09-26 10:40:00,35.91,35.92,35.81,35.84,495836.0,33.3102,33.3195,33.2175,33.2453,495836.0
2022-09-26 10:50:00,35.84,35.87,35.8,35.84,1083802.0,33.2453,33.2731,33.2082,33.2453,1083802.0
2022-09-26 11:00:00,35.84,35.88,35.76,35.77,496968.0,33.2453,33.2824,33.1711,33.1804,496968.0
2022-09-26 11:10:00,35.77,35.84,35.75,35.79,803002.0,33.1804,33.2453,33.1618,33.1989,803002.0
2022-09-26 11:20:00,35.79,35.81,35.71,35.71,1193858.0,33.1989,33.2175,33.1247,33.1247,1193858.0
2022-09-26 11:30:00,35.71,35.74,35.68,35.7,756235.0,33.1247,33.1526,33.0969,33.1154,756235.0
2022-09-26 11:40:00,35.71,35.73,35.63,35.67,533982.0,33.1247,33.1433,33.0505,33.0876,533982.0
2022-09-26 11:50:00,35.68,35.73,35.65,35.72,710098.0,33.0969,33.1433,33.0691,33.134,710098.0
2022-09-26 12:00:00,35.71,35.71,35.66,35.68,626180.0,33.1247,33.1247,33.0783,33.0969,626180.0
2022-09-26 12:10:00,35.68,35.7,35.67,35.68,833004.0,33.0969,33.1154,33.0876,33.0969,833004.0
2022-09-26 12:20:00,35.68,35.68,35.58,35.59,851617.0,33.0969,33.0969,33.0041,33.0134,851617.0
2022-09-26 12:30:00,35.59,35.6,35.53,35.55,1627670.0,33.0134,33.0227,32.9578,32.9763,1627670.0
2022-09-26 12:40:00,35.54,35.59,35.52,35.56,656853.0,32.967,33.0134,32.9485,32.9856,656853.0
2022-09-26 12:50:00,35.57,35.65,35.56,35.62,276793.0,32.9949,33.0691,32.9856,33.0412,276793.0
2022-09-26 13:00:00,35.62,35.62,35.55,35.56,429849.0,33.0412,33.0412,32.9763,32.9856,429849.0
2022-09-26 13:10:00,35.56,35.57,35.51,35.54,389605.0,32.9856,32.9949,32.9392,32.967,389605.0
2022-09-26 13:20:00,35.53,35.56,35.49,35.52,533399.0,32.9578,32.9856,32.9206,32.9485,533399.0
2022-09-26 13:30:00,35.52,35.55,35.49,35.51,852560.0,32.9485,32.9763,32.9206,32.9392,852560.0
2022-09-26 13:40:00,35.51,35.54,35.48,35.51,1172021.0,32.9392,32.967,32.9114,32.9392,1172021.0
2022-09-26 13:50:00,35.51,35.56,35.47,35.48,793318.0,32.9392,32.9856,32.9021,32.9114,793318.0
2022-09-26 14:00:00,35.47,35.58,35.47,35.57,650696.0,32.9021,33.0041,32.9021,32.9949,650696.0
2022-09-26 14:10:00,35.57,35.59,35.55,35.56,728101.0,32.9949,33.0134,32.9763,32.9856,728101.0
2022-09-26 14:20:00,35.57,35.58,35.53,35.54,287616.0,32.9949,33.0041,32.9578,32.967,287616.0
2022-09-26 14:30:00,35.53,35.58,35.49,35.52,339530.0,32.9578,33.0041,32.9206,32.9485,339530.0
2022-09-26 14:40:00,35.53,35.62,35.5,35.62,1238116.0,32.9578,33.0412,32.9299,33.0412,1238116.0
2022-09-26 14:50:00,35.61,35.63,35.57,35.6,773832.0,33.032,33.0505,32.9949,33.0227,773832.0
2022-09-26 15:00:00,35.61,35.66,35.6,35.65,563167.0,33.032,33.0783,33.0227,33.0691,563167.0
2022-09-26 15:10:00,35.66,35.67,35.58,35.63,728412.0,33.0783,33.0876,33.0041,33.0505,728412.0
2022-09-26 15:20:00,35.62,35.64,35.59,35.62,707138.0,33.0412,33.0598,33.0134,33.0412,707138.0
2022-09-26 15:30:00,35.62,35.66,35.59,35.61,1361514.0,33.0412,33.0783,33.0134,33.032,1361514.0
2022-09-26 15:40:00,35.61,35.66,35.58,35.65,1613227.0,33.032,33.0783,33.0041,33.0691,1613227.0
2022-09-26 15:50:00,35.65,35.7,35.54,35.56,6502801.0,33.0691,33.1154,32.967,32.9856,6502801.0
2022-09-27 09:30:00,35.77,36.0,35.77,35.99,2784377.0,33.1804,33.3937,33.1804,33.3845,2784377.0
2022-09-27 09:40:00,35.98,36.03,35.87,35.88,1518751.0,33.3752,33.4216,33.2731,33.2824,1518751.0
2022-09-27 09:50:00,35.88,35.9,35.83,35.85,841349.0,33.2824,33.301,33.236,33.2546,841349.0
2022-09-27 10:00:00,35.85,35.85,35.67,35.69,1085426.0,33.2546,33.2546,33.0876,33.1062,1085426.0
2022-09-27 10:10:00,35.68,35.78,35.68,35.73,1011326.0,33.0969,33.1897,33.0969,33.1433,1011326.0
2022-09-27 10:20:00,35.73,35.81,35.7,35.7,671773.0,33.1433,33.2175,33.1154,33.1154,671773.0
2022-09-27 10:30:00,35.7,35.82,35.7,35.75,788656.0,33.1154,33.2268,33.1154,33.1618,788656.0
2022-09-27 10:40:00,35.75,35.87,35.73,35.86,2385465.0,33.1618,33.2731,33.1433,33.2639,2385465.0
2022-09-27 10:50:00,35.86,35.87,35.81,35.82,725686.0,33.2639,33.2731,33.2175,33.2268,725686.0
2022-09-27 11:00:00,35.83,35.85,35.77,35.83,547553.0,33.236,33.2546,33.1804,33.236,547553.0
2022-09-27 11:10:00,35.84,35.85,35.76,35.78,415267.0,33.2453,33.2546,33.1711,33.1897,415267.0
2022-09-27 11:20:00,35.78,35.79,35.62,35.64,646684.0,33.1897,33.1989,33.0412,33.0598,646684.0
2022-09-27 11:30:00,35.65,35.7,35.63,35.68,1057649.0,33.0691,33.1154,33.0505,33.0969,1057649.0
2022-09-27 11:40:00,35.68,35.71,35.63,35.65,552222.0,33.0969,33.1247,33.0505,33.0691,552222.0
2022-09-27 11:50:00,35.65,35.66,35.55,35.56,782453.0,33.0691,33.0783,32.9763,32.9856,782453.0
2022-09-27 12:00:00,35.56,35.57,35.52,35.52,603771.0,32.9856,32.9949,32.9485,32.9485,603771.0
2022-09-27 12:10:00,35.53,35.53,35.4,35.4,1152320.0,32.9578,32.9578,32.8372,32.8372,1152320.0
2022-09-27 12:20:00,35.4,35.48,35.4,35.47,537739.0,32.8372,32.9114,32.8372,32.9021,537739.0
2022-09-27 12:30:00,35.46,35.51,35.42,35.44,575555.0,32.8928,32.9392,32.8557,32.8743,575555.0
2022-09-27 12:40:00,35.44,35.46,35.41,35.44,571418.0,32.8743,32.8928,32.8464,32.8743,571418.0
2022-09-27 12:50:00,35.43,35.48,35.38,35.47,478330.0,32.865,32.9114,32.8186,32.9021,478330.0
2022-09-27 13:00:00,35.46,35.47,35.39,35.42,1849961.0,32.8928,32.9021,32.8279,32.8557,1849961.0
2022-09-27 13:10:00,35.42,35.44,35.39,35.43,457787.0,32.8557,32.8743,32.8279,32.865,457787.0
2022-09-27 13:20:00,35.43,35.43,35.36,35.39,384129.0,32.865,32.865,32.8001,32.8279,384129.0
2022-09-27 13:30:00,35.38,35.42,35.37,35.38,311978.0,32.8186,32.8557,32.8093,32.8186,311978.0
2022-09-27 13:40:00,35.38,35.42,35.34,35.41,469814.0,32.8186,32.8557,32.7815,32.8464,469814.0
2022-09-27 13:50:00,35.41,35.44,35.39,35.44,422079.0,32.8464,32.8743,32.8279,32.8743,422079.0
2022-09-27 14:00:00,35.43,35.48,35.43,35.44,399936.0,32.865,32.9114,32.865,32.8743,399936.0
2022-09-27 14:10:00,35.45,35.45,35.4,35.4,258698.0,32.8835,32.8835,32.8372,32.8372,258698.0
2022-09-27 14:20:00,35.41,35.43,35.38,35.43,303102.0,32.8464,32.865,32.8186,32.865,303102.0
2022-09-27 14:30:00,35.43,35.51,35.4,35.51,318043.0,32.865,32.9392,32.8372,32.9392,318043.0
2022-09-27 14:40:00,35.51,35.57,35.49,35.56,417816.0,32.9392,32.9949,32.9206,32.9856,417816.0
2022-09-27 14:50:00,35.56,35.57,35.53,35.56,661796.0,32.9856,32.9949,32.9578,32.9856,661796.0
2022-09-27 15:00:00,35.55,35.55,35.49,35.54,531827.0,32.9763,32.9763,32.9206,32.967,531827.0
2022-09-27 15:10:00,35.54,35.54,35.49,35.53,551317.0,32.967,32.967,32.9206,32.9578,551317.0
2022-09-27 15:20:00,35.53,35.54,35.48,35.49,594020.0,32.9578,32.967,32.9114,32.9206,594020.0
2022-09-27 15:30:00,35.49,35.5,35.44,35.45,856896.0,32.9206,32.9299,32.8743,32.8835,856896.0
2022-09-27 15:40:00,35.45,35.51,35.45,35.48,1149965.0,32.8835,32.9392,32.8835,32.9114,1149965.0
2022-09-27 15:50:00,35.48,35.54,35.48,35.5,2057501.0,32.9114,32.967,32.9114,32.9299,2057501.0
2022-09-28 09:30:00,35.27,35.31,35.19,35.29,2355329.0,32.7166,32.7537,32.6424,32.7351,2355329.0
2022-09-28 09:40:00,35.29,35.48,35.27,35.43,2067724.0,32.7351,32.9114,32.7166,32.865,2067724.0
2022-09-28 09:50:00,35.42,35.49,35.37,35.37,1149123.0,32.8557,32.9206,32.8093,32.8093,1149123.0
2022-09-28 10:00:00,35.38,35.47,35.33,35.34,1271143.0,32.8186,32.9021,32.7722,32.7815,1271143.0
2022-09-28 10:10:00,35.34,35.42,35.34,35.39,1082825.0,32.7815,32.8557,32.7815,32.8279,1082825.0
2022-09-28 10:20:00,35.39,35.5,35.38,35.5,1590817.0,32.8279,32.9299,32.8186,32.9299,1590817.0
2022-09-28 10:30:00,35.5,35.54,35.47,35.49,1369575.0,32.9299,32.967,32.9021,32.9206,1369575.0
2022-09-28 10:40:00,35.49,35.57,35.47,35.55,584960.0,32.9206,32.9949,32.9021,32.9763,584960.0
2022-09-28 10:50:00,35.55,35.55,35.47,35.48,1421465.0,32.9763,32.9763,32.9021,32.9114,1421465.0
2022-09-28 11:00:00,35.47,35.55,35.45,35.46,649185.0,32.9021,32.9763,32.8835,32.8928,649185.0
2022-09-28 11:10:00,35.46,35.52,35.46,35.48,508958.0,32.8928,32.9485,32.8928,32.9114,508958.0
2022-09-28 11:20:00,35.49,35.54,35.47,35.48,1488197.0,32.9206,32.967,32.9021,32.9114,1488197.0
2022-09-28 11:30:00,35.48,35.51,35.46,35.48,868804.0,32.9114,32.9392,32.8928,32.9114,868804.0
2022-09-28 11:40:00,35.49,35.56,35.47,35.55,435177.0,32.9206,32.9856,32.9021,32.9763,435177.0
2022-09-28 11:50:00,35.55,35.63,35.55,35.62,619150.0,32.9763,33.0505,32.9763,33.0412,619150.0
2022-09-28 12:00:00,35.63,35.69,35.62,35.68,758469.0,33.0505,33.1062,33.0412,33.0969,758469.0
2022-09-28 12:10:00,35.68,35.76,35.67,35.76,1715253.0,33.0969,33.1711,33.0876,33.1711,1715253.0
2022-09-28 12:20:00,35.76,35.77,35.66,35.68,415283.0,33.1711,33.1804,33.0783,33.0969,415283.0
2022-09-28 12:30:00,35.68,35.7,35.64,35.65,847375.0,33.0969,33.1154,33.0598,33.0691,847375.0
2022-09-28 12:40:00,35.65,35.73,35.64,35.72,969366.0,33.0691,33.1433,33.0598,33.134,969366.0
2022-09-28 12:50:00,35.72,35.73,35.68,35.72,654963.0,33.134,33.1433,33.0969,33.134,654963.0
2022-09-28 13:00:00,35.72,35.78,35.7,35.77,1579601.0,33.134,33.1897,33.1154,33.1804,1579601.0
2022-09-28 13:10:00,35.77,35.79,35.74,35.79,524311.0,33.1804,33.1989,33.1526,33.1989,524311.0
2022-09-28 13:20:00,35.79,35.79,35.74,35.76,539084.0,33.1989,33.1989,33.1526,33.1711,539084.0
2022-09-28 13:30:00,35.77,35.78,35.74,35.75,349369.0,33.1804,33.1897,33.1526,33.1618,349369.0
2022-09-28 13:40:00,35.76,35.78,35.7,35.72,469435.0,33.1711,33.1897,33.1154,33.134,469435.0
2022-09-28 13:50:00,35.72,35.73,35.68,35.72,270805.0,33.134,33.1433,33.0969,33.134,270805.0
2022-09-28 14:00:00,35.72,35.75,35.71,35.75,258222.0,33.134,33.1618,33.1247,33.1618,258222.0
2022-09-28 14:10:00,35.75,35.76,35.73,35.75,826164.0,33.1618,33.1711,33.1433,33.1618,826164.0
2022-09-28 14:20:00,35.75,35.76,35.72,35.75,1285347.0,33.1618,33.1711,33.134,33.1618,1285347.0
2022-09-28 14:30:00,35.75,35.79,35.74,35.79,651339.0,33.1618,33.1989,33.1526,33.1989,651339.0
2022-09-28 14:40:00,35.79,35.79,35.74,35.79,724359.0,33.1989,33.1989,33.1526,33.1989,724359.0
2022-09-28 14:50:00,35.79,35.83,35.79,35.81,659086.0,33.1989,33.236,33.1989,33.2175,659086.0
2022-09-28 15:00:00,35.81,35.9,35.8,35.88,1631175.0,33.2175,33.301,33.2082,33.2824,1631175.0
2022-09-28 15:10:00,35.87,35.89,35.85,35.86,1250039.0,33.2731,33.2917,33.2546,33.2639,1250039.0
2022-09-28 15:20:00,35.85,35.88,35.84,35.85,975043.0,33.2546,33.2824,33.2453,33.2546,975043.0
2022-09-28 15:30:00,35.85,35.88,35.85,35.86,963137.0,33.2546,33.2824,33.2546,33.2639,963137.0
2022-09-28 15:40:00,35.86,35.89,35.84,35.88,1727071.0,33.2639,33.2917,33.2453,33.2824,1727071.0
2022-09-28 15:50:00,35.87,35.89,35.81,35.82,3319821.0,33.2731,33.2917,33.2175,33.2268,3319821.0
2022-09-29 09:30:00,35.18,35.2,35.1,35.12,2541111.0,32.6331,32.6516,32.5589,32.5774,2541111.0
2022-09-29 09:40:00,35.11,35.13,34.93,34.94,1856122.0,32.5682,32.5867,32.4012,32.4105,1856122.0
2022-09-29 09:50:00,34.94,35.02,34.92,34.95,1292867.0,32.4105,32.4847,32.3919,32.4197,1292867.0
2022-09-29 10:00:00,34.95,34.96,34.84,34.86,2109757.0,32.4197,32.429,32.3177,32.3363,2109757.0
2022-09-29 10:10:00,34.86,34.89,34.75,34.78,1079758.0,32.3363,32.3641,32.2342,32.2621,1079758.0
2022-09-29 10:20:00,34.78,34.88,34.77,34.84,981937.0,32.2621,32.3548,32.2528,32.3177,981937.0
2022-09-29 10:30:00,34.84,34.84,34.72,34.77,835007.0,32.3177,32.3177,32.2064,32.2528,835007.0
2022-09-29 10:40:00,34.77,34.88,34.77,34.84,1096295.0,32.2528,32.3548,32.2528,32.3177,1096295.0
2022-09-29 10:50:00,34.84,34.97,34.84,34.95,1251910.0,32.3177,32.4383,32.3177,32.4197,1251910.0
2022-09-29 11:00:00,34.95,35.03,34.91,35.02,1232489.0,32.4197,32.494,32.3826,32.4847,1232489.0
2022-09-29 11:10:00,35.01,35.05,34.93,34.96,978785.0,32.4754,32.5125,32.4012,32.429,978785.0
2022-09-29 11:20:00,34.95,34.96,34.9,34.94,642394.0,32.4197,32.429,32.3734,32.4105,642394.0
2022-09-29 11:30:00,34.94,34.98,34.91,34.97,1664610.0,32.4105,32.4476,32.3826,32.4383,1664610.0
2022-09-29 11:40:00,34.97,35.03,34.94,35.02,541442.0,32.4383,32.494,32.4105,32.4847,541442.0
2022-09-29 11:50:00,35.01,35.08,35.0,35.07,563264.0,32.4754,32.5403,32.4661,32.5311,563264.0
2022-09-29 12:00:00,35.06,35.1,35.03,35.09,495184.0,32.5218,32.5589,32.494,32.5496,495184.0
2022-09-29 12:10:00,35.09,35.1,35.01,35.02,270775.0,32.5496,32.5589,32.4754,32.4847,270775.0
2022-09-29 12:20:00,35.02,35.02,34.98,35.0,352077.0,32.4847,32.4847,32.4476,32.4661,352077.0
2022-09-29 12:30:00,35.0,35.05,35.0,35.05,329908.0,32.4661,32.5125,32.4661,32.5125,329908.0
2022-09-29 12:40:00,35.05,35.06,35.01,35.02,277088.0,32.5125,32.5218,32.4754,32.4847,277088.0
2022-09-29 12:50:00,35.02,35.04,34.97,34.98,413437.0,32.4847,32.5032,32.4383,32.4476,413437.0
2022-09-29 13:00:00,34.97,34.98,34.94,34.96,1180253.0,32.4383,32.4476,32.4105,32.429,1180253.0
2022-09-29 13:10:00,34.96,35.02,34.95,35.0,467681.0,32.429,32.4847,32.4197,32.4661,467681.0
2022-09-29 13:20:00,34.99,35.0,34.96,34.99,1068421.0,32.4568,32.4661,32.429,32.4568,1068421.0
2022-09-29 13:30:00,34.99,35.01,34.96,35.0,383990.0,32.4568,32.4754,32.429,32.4661,383990.0
2022-09-29 13:40:00,34.99,35.0,34.92,34.93,789941.0,32.4568,32.4661,32.3919,32.4012,789941.0
2022-09-29 13:50:00,34.93,34.93,34.88,34.89,481466.0,32.4012,32.4012,32.3548,32.3641,481466.0
2022-09-29 14:00:00,34.89,34.91,34.86,34.89,813128.0,32.3641,32.3826,32.3363,32.3641,813128.0
2022-09-29 14:10:00,34.89,34.89,34.8,34.81,336663.0,32.3641,32.3641,32.2806,32.2899,336663.0
2022-09-29 14:20:00,34.81,34.89,34.8,34.88,588200.0,32.2899,32.3641,32.2806,32.3548,588200.0
2022-09-29 14:30:00,34.87,34.94,34.86,34.91,639829.0,32.3455,32.4105,32.3363,32.3826,639829.0
2022-09-29 14:40:00,34.91,34.92,34.88,34.89,261639.0,32.3826,32.3919,32.3548,32.3641,261639.0
2022-09-29 14:50:00,34.89,34.9,34.84,34.87,436484.0,32.3641,32.3734,32.3177,32.3455,436484.0
2022-09-29 15:00:00,34.87,34.94,34.86,34.9,692395.0,32.3455,32.4105,32.3363,32.3734,692395.0
2022-09-29 15:10:00,34.9,34.99,34.89,34.98,622594.0,32.3734,32.4568,32.3641,32.4476,622594.0
2022-09-29 15:20:00,34.98,34.99,34.93,34.95,854630.0,32.4476,32.4568,32.4012,32.4197,854630.0
2022-09-29 15:30:00,34.94,35.06,34.94,35.04,1066976.0,32.4105,32.5218,32.4105,32.5032,1066976.0
2022-09-29 15:40:00,35.04,35.06,35.02,35.03,1247259.0,32.5032,32.5218,32.4847,32.494,1247259.0
2022-09-29 15:50:00,35.03,35.06,35.02,35.03,2342757.0,32.494,32.5218,32.4847,32.494,2342757.0
2022-09-30 09:30:00,34.92,35.1,34.91,34.95,1991964.0,32.3919,32.5589,32.3826,32.4197,1991964.0
2022-09-30 09:40:00,34.96,35.04,34.91,35.0,1844355.0,32.429,32.5032,32.3826,32.4661,1844355.0
2022-09-30 09:50:00,35.0,35.1,34.98,35.06,1775570.0,32.4661,32.5589,32.4476,32.5218,1775570.0
2022-09-30 10:00:00,35.07,35.08,34.99,35.03,1365119.0,32.5311,32.5403,32.4568,32.494,1365119.0
2022-09-30 10:10:00,35.03,35.08,34.98,35.04,1446004.0,32.494,32.5403,32.4476,32.5032,1446004.0
2022-09-30 10:20:00,35.04,35.08,35.01,35.06,583234.0,32.5032,32.5403,32.4754,32.5218,583234.0
2022-09-30 10:30:00,35.07,35.18,35.05,35.15,545830.0,32.5311,32.6331,32.5125,32.6053,545830.0
2022-09-30 10:40:00,35.15,35.17,35.09,35.13,514694.0,32.6053,32.6238,32.5496,32.5867,514694.0
2022-09-30 10:50:00,35.14,35.18,35.1,35.18,597842.0,32.596,32.6331,32.5589,32.6331,597842.0
2022-09-30 11:00:00,35.19,35.25,35.14,35.25,652900.0,32.6424,32.698,32.596,32.698,652900.0
2022-09-30 11:10:00,35.24,35.25,35.19,35.21,1161628.0,32.6887,32.698,32.6424,32.6609,1161628.0
2022-09-30 11:20:00,35.21,35.22,35.16,35.18,1359434.0,32.6609,32.6702,32.6145,32.6331,1359434.0
2022-09-30 11:30:00,35.18,35.22,35.16,35.18,996557.0,32.6331,32.6702,32.6145,32.6331,996557.0
2022-09-30 11:40:00,35.18,35.18,35.09,35.1,776214.0,32.6331,32.6331,32.5496,32.5589,776214.0
2022-09-30 11:50:00,35.09,35.1,35.06,35.1,295940.0,32.5496,32.5589,32.5218,32.5589,295940.0
2022-09-30 12:00:00,35.09,35.09,35.03,35.05,374902.0,32.5496,32.5496,32.494,32.5125,374902.0
2022-09-30 12:10:00,35.04,35.08,35.03,35.05,398714.0,32.5032,32.5403,32.494,32.5125,398714.0
2022-09-30 12:20:00,35.05,35.06,35.0,35.03,415474.0,32.5125,32.5218,32.4661,32.494,415474.0
2022-09-30 12:30:00,35.03,35.09,35.02,35.09,227026.0,32.494,32.5496,32.4847,32.5496,227026.0
2022-09-30 12:40:00,35.08,35.09,35.06,35.08,273397.0,32.5403,32.5496,32.5218,32.5403,273397.0
2022-09-30 12:50:00,35.08,35.09,35.03,35.05,245167.0,32.5403,32.5496,32.494,32.5125,245167.0
2022-09-30 13:00:00,35.05,35.05,35.01,35.04,647135.0,32.5125,32.5125,32.4754,32.5032,647135.0
2022-09-30 13:10:00,35.04,35.07,35.0,35.01,398858.0,32.5032,32.5311,32.4661,32.4754,398858.0
2022-09-30 13:20:00,35.01,35.05,35.0,35.04,413821.0,32.4754,32.5125,32.4661,32.5032,413821.0
2022-09-30 13:30:00,35.04,35.07,34.98,34.99,660901.0,32.5032,32.5311,32.4476,32.4568,660901.0
2022-09-30 13:40:00,34.98,35.01,34.97,34.97,339311.0,32.4476,32.4754,32.4383,32.4383,339311.0
2022-09-30 13:50:00,34.97,35.01,34.96,34.98,539030.0,32.4383,32.4754,32.429,32.4476,539030.0
2022-09-30 14:00:00,34.98,35.0,34.95,34.98,445681.0,32.4476,32.4661,32.4197,32.4476,445681.0
2022-09-30 14:10:00,34.99,35.03,34.98,35.0,742000.0,32.4568,32.494,32.4476,32.4661,742000.0
2022-09-30 14:20:00,35.0,35.03,34.97,35.0,193678.0,32.4661,32.494,32.4383,32.4661,193678.0
2022-09-30 14:30:00,35.0,35.04,34.98,35.0,491216.0,32.4661,32.5032,32.4476,32.4661,491216.0
2022-09-30 14:40:00,35.0,35.0,34.91,34.95,779322.0,32.4661,32.4661,32.3826,32.4197,779322.0
2022-09-30 14:50:00,34.96,34.96,34.91,34.91,311627.0,32.429,32.429,32.3826,32.3826,311627.0
2022-09-30 15:00:00,34.92,35.03,34.91,34.97,804513.0,32.3919,32.494,32.3826,32.4383,804513.0
2022-09-30 15:10:00,34.97,35.0,34.93,34.96,758323.0,32.4383,32.4661,32.4012,32.429,758323.0
2022-09-30 15:20:00,34.95,34.97,34.91,34.97,1199959.0,32.4197,32.4383,32.3826,32.4383,1199959.0
2022-09-30 15:30:00,34.97,34.99,34.89,34.9,1408282.0,32.4383,32.4568,32.3641,32.3734,1408282.0
2022-09-30 15:40:00,34.91,34.95,34.89,34.94,1537834.0,32.3826,32.4197,32.3641,32.4105,1537834.0
2022-09-30 15:50:00,34.93,34.94,34.85,34.89,4661749.0,32.4012,32.4105,32.327,32.3641,4661749.0
2022-10-03 09:30:00,35.12,35.12,34.97,34.97,1626900.0,32.5774,32.5774,32.4383,32.4383,1626900.0
2022-10-03 09:40:00,34.97,35.15,34.95,35.12,1129257.0,32.4383,32.6053,32.4197,32.5774,1129257.0
2022-10-03 09:50:00,35.12,35.14,35.06,35.09,1172666.0,32.5774,32.596,32.5218,32.5496,1172666.0
2022-10-03 10:00:00,35.09,35.31,35.09,35.29,1563249.0,32.5496,32.7537,32.5496,32.7351,1563249.0
2022-10-03 10:10:00,35.29,35.31,35.24,35.27,581184.0,32.7351,32.7537,32.6887,32.7166,581184.0
2022-10-03 10:20:00,35.27,35.38,35.27,35.34,1130134.0,32.7166,32.8186,32.7166,32.7815,1130134.0
2022-10-03 10:30:00,35.34,35.42,35.34,35.39,782709.0,32.7815,32.8557,32.7815,32.8279,782709.0
2022-10-03 10:40:00,35.39,35.42,35.34,35.4,576949.0,32.8279,32.8557,32.7815,32.8372,576949.0
2022-10-03 10:50:00,35.4,35.4,35.36,35.37,967393.0,32.8372,32.8372,32.8001,32.8093,967393.0
2022-10-03 11:00:00,35.37,35.43,35.35,35.43,593192.0,32.8093,32.865,32.7908,32.865,593192.0
2022-10-03 11:10:00,35.43,35.48,35.4,35.41,1203518.0,32.865,32.9114,32.8372,32.8464,1203518.0
2022-10-03 11:20:00,35.4,35.43,35.38,35.39,749999.0,32.8372,32.865,32.8186,32.8279,749999.0
2022-10-03 11:30:00,35.39,35.43,35.35,35.39,860983.0,32.8279,32.865,32.7908,32.8279,860983.0
2022-10-03 11:40:00,35.39,35.4,35.34,35.36,620102.0,32.8279,32.8372,32.7815,32.8001,620102.0
2022-10-03 11:50:00,35.37,35.41,35.32,35.34,256202.0,32.8093,32.8464,32.763,32.7815,256202.0
2022-10-03 12:00:00,35.34,35.42,35.34,35.42,395210.0,32.7815,32.8557,32.7815,32.8557,395210.0
2022-10-03 12:10:00,35.42,35.43,35.38,35.39,332961.0,32.8557,32.865,32.8186,32.8279,332961.0
2022-10-03 12:20:00,35.4,35.4,35.35,35.36,1233090.0,32.8372,32.8372,32.7908,32.8001,1233090.0
2022-10-03 12:30:00,35.36,35.38,35.33,35.36,560231.0,32.8001,32.8186,32.7722,32.8001,560231.0
2022-10-03 12:40:00,35.37,35.38,35.36,35.37,635955.0,32.8093,32.8186,32.8001,32.8093,635955.0
2022-10-03 12:50:00,35.36,35.38,35.33,35.37,377048.0,32.8001,32.8186,32.7722,32.8093,377048.0
2022-10-03 13:00:00,35.37,35.4,35.36,35.4,426471.0,32.8093,32.8372,32.8001,32.8372,426471.0
2022-10-03 13:10:00,35.4,35.4,35.37,35.38,1180386.0,32.8372,32.8372,32.8093,32.8186,1180386.0
2022-10-03 13:20:00,35.39,35.45,35.38,35.41,482270.0,32.8279,32.8835,32.8186,32.8464,482270.0
2022-10-03 13:30:00,35.42,35.46,35.41,35.43,347413.0,32.8557,32.8928,32.8464,32.865,347413.0
2022-10-03 13:40:00,35.44,35.47,35.43,35.45,652753.0,32.8743,32.9021,32.865,32.8835,652753.0
2022-10-03 13:50:00,35.45,35.45,35.43,35.43,336204.0,32.8835,32.8835,32.865,32.865,336204.0
2022-10-03 14:00:00,35.44,35.48,35.43,35.45,364950.0,32.8743,32.9114,32.865,32.8835,364950.0
2022-10-03 14:10:00,35.45,35.49,35.45,35.48,272783.0,32.8835,32.9206,32.8835,32.9114,272783.0
2022-10-03 14:20:00,35.48,35.52,35.47,35.52,575107.0,32.9114,32.9485,32.9021,32.9485,575107.0
2022-10-03 14:30:00,35.51,35.52,35.5,35.51,295668.0,32.9392,32.9485,32.9299,32.9392,295668.0
2022-10-03 14:40:00,35.51,35.52,35.48,35.49,987284.0,32.9392,32.9485,32.9114,32.9206,987284.0
2022-10-03 14:50:00,35.49,35.54,35.49,35.52,918553.0,32.9206,32.967,32.9206,32.9485,918553.0
2022-10-03 15:00:00,35.52,35.52,35.49,35.52,886931.0,32.9485,32.9485,32.9206,32.9485,886931.0
2022-10-03 15:10:00,35.51,35.51,35.46,35.48,976600.0,32.9392,32.9392,32.8928,32.9114,976600.0
2022-10-03 15:20:00,35.47,35.51,35.46,35.5,792772.0,32.9021,32.9392,32.8928,32.9299,792772.0
2022-10-03 15:30:00,35.49,35.51,35.48,35.5,1428372.0,32.9206,32.9392,32.9114,32.9299,1428372.0
2022-10-03 15:40:00,35.5,35.5,35.47,35.48,1509317.0,32.9299,32.9299,32.9021,32.9114,1509317.0
2022-10-03 15:50:00,35.48,35.49,35.42,35.44,5160462.0,32.9114,32.9206,32.8557,32.8743,5160462.0
2022-10-04 09:30:00,36.2,36.26,36.17,36.26,3343847.0,33.5792,33.6349,33.5514,33.6349,3343847.0
2022-10-04 09:40:00,36.26,36.37,36.24,36.36,3226195.0,33.6349,33.7369,33.6164,33.7277,3226195.0
2022-10-04 09:50:00,36.36,36.4,36.32,36.4,1728754.0,33.7277,33.7648,33.6906,33.7648,1728754.0
2022-10-04 10:00:00,36.4,36.48,36.4,36.45,1920379.0,33.7648,33.839,33.7648,33.8111,1920379.0
2022-10-04 10:10:00,36.44,36.53,36.42,36.5,1057773.0,33.8019,33.8854,33.7833,33.8575,1057773.0
2022-10-04 10:20:00,36.5,36.51,36.47,36.47,879499.0,33.8575,33.8668,33.8297,33.8297,879499.0
2022-10-04 10:30:00,36.48,36.51,36.45,36.5,682844.0,33.839,33.8668,33.8111,33.8575,682844.0
2022-10-04 10:40:00,36.51,36.61,36.5,36.59,1065638.0,33.8668,33.9596,33.8575,33.941,1065638.0
2022-10-04 10:50:00,36.6,36.63,36.55,36.61,1148763.0,33.9503,33.9781,33.9039,33.9596,1148763.0
2022-10-04 11:00:00,36.61,36.65,36.6,36.63,1440959.0,33.9596,33.9967,33.9503,33.9781,1440959.0
2022-10-04 11:10:00,36.62,36.7,36.61,36.7,1086880.0,33.9688,34.0431,33.9596,34.0431,1086880.0
2022-10-04 11:20:00,36.7,36.72,36.67,36.7,1204851.0,34.0431,34.0616,34.0152,34.0431,1204851.0
2022-10-04 11:30:00,36.71,36.72,36.65,36.67,1278278.0,34.0523,34.0616,33.9967,34.0152,1278278.0
2022-10-04 11:40:00,36.67,36.68,36.62,36.63,461679.0,34.0152,34.0245,33.9688,33.9781,461679.0
2022-10-04 11:50:00,36.63,36.68,36.62,36.68,1517824.0,33.9781,34.0245,33.9688,34.0245,1517824.0
2022-10-04 12:00:00,36.68,36.7,36.65,36.66,690657.0,34.0245,34.0431,33.9967,34.0059,690657.0
2022-10-04 12:10:00,36.66,36.67,36.64,36.65,501491.0,34.0059,34.0152,33.9874,33.9967,501491.0
2022-10-04 12:20:00,36.65,36.7,36.62,36.7,616480.0,33.9967,34.0431,33.9688,34.0431,616480.0
2022-10-04 12:30:00,36.7,36.71,36.65,36.66,917644.0,34.0431,34.0523,33.9967,34.0059,917644.0
2022-10-04 12:40:00,36.66,36.67,36.55,36.55,491312.0,34.0059,34.0152,33.9039,33.9039,491312.0
2022-10-04 12:50:00,36.55,36.56,36.52,36.54,310873.0,33.9039,33.9132,33.8761,33.8946,310873.0
2022-10-04 13:00:00,36.54,36.56,36.49,36.5,408992.0,33.8946,33.9132,33.8483,33.8575,408992.0
2022-10-04 13:10:00,36.5,36.52,36.39,36.4,313243.0,33.8575,33.8761,33.7555,33.7648,313243.0
2022-10-04 13:20:00,36.41,36.47,36.39,36.47,831291.0,33.774,33.8297,33.7555,33.8297,831291.0
2022-10-04 13:30:00,36.48,36.51,36.47,36.51,640405.0,33.839,33.8668,33.8297,33.8668,640405.0
2022-10-04 13:40:00,36.51,36.54,36.49,36.52,397010.0,33.8668,33.8946,33.8483,33.8761,397010.0
2022-10-04 13:50:00,36.53,36.59,36.52,36.57,804372.0,33.8854,33.941,33.8761,33.9225,804372.0
2022-10-04 14:00:00,36.58,36.59,36.54,36.55,375919.0,33.9317,33.941,33.8946,33.9039,375919.0
2022-10-04 14:10:00,36.56,36.57,36.53,36.55,471792.0,33.9132,33.9225,33.8854,33.9039,471792.0
2022-10-04 14:20:00,36.55,36.64,36.55,36.57,2509173.0,33.9039,33.9874,33.9039,33.9225,2509173.0
2022-10-04 14:30:00,36.56,36.61,36.55,36.58,615471.0,33.9132,33.9596,33.9039,33.9317,615471.0
2022-10-04 14:40:00,36.58,36.63,36.57,36.63,401404.0,33.9317,33.9781,33.9225,33.9781,401404.0
2022-10-04 14:50:00,36.63,36.66,36.62,36.65,469396.0,33.9781,34.0059,33.9688,33.9967,469396.0
2022-10-04 15:00:00,36.64,36.64,36.56,36.57,574919.0,33.9874,33.9874,33.9132,33.9225,574919.0
2022-10-04 15:10:00,36.57,36.58,36.52,36.57,575000.0,33.9225,33.9317,33.8761,33.9225,575000.0
2022-10-04 15:20:00,36.57,36.6,36.53,36.58,481766.0,33.9225,33.9503,33.8854,33.9317,481766.0
2022-10-04 15:30:00,36.57,36.6,36.55,36.59,1504857.0,33.9225,33.9503,33.9039,33.941,1504857.0
2022-10-04 15:40:00,36.59,36.59,36.56,36.57,2396918.0,33.941,33.941,33.9132,33.9225,2396918.0
2022-10-04 15:50:00,36.57,36.63,36.55,36.63,5297660.0,33.9225,33.9781,33.9039,33.9781,5297660.0
2022-10-05 09:30:00,36.51,36.65,36.47,36.58,2197597.0,33.8668,33.9967,33.8297,33.9317,2197597.0
2022-10-05 09:40:00,36.58,36.58,36.49,36.56,764840.0,33.9317,33.9317,33.8483,33.9132,764840.0
2022-10-05 09:50:00,36.56,36.58,36.51,36.55,558043.0,33.9132,33.9317,33.8668,33.9039,558043.0
2022-10-05 10:00:00,36.55,36.55,36.33,36.35,1521133.0,33.9039,33.9039,33.6998,33.7184,1521133.0
2022-10-05 10:10:00,36.35,36.41,36.3,36.31,1030602.0,33.7184,33.774,33.672,33.6813,1030602.0
2022-10-05 10:20:00,36.32,36.35,36.28,36.29,773526.0,33.6906,33.7184,33.6535,33.6627,773526.0
2022-10-05 10:30:00,36.28,36.33,36.25,36.33,667468.0,33.6535,33.6998,33.6256,33.6998,667468.0
2022-10-05 10:40:00,36.32,36.36,36.3,36.32,430771.0,33.6906,33.7277,33.672,33.6906,430771.0
2022-10-05 10:50:00,36.31,36.32,36.26,36.29,636096.0,33.6813,33.6906,33.6349,33.6627,636096.0
2022-10-05 11:00:00,36.28,36.34,36.27,36.31,489792.0,33.6535,33.7091,33.6442,33.6813,489792.0
2022-10-05 11:10:00,36.31,36.36,36.3,36.36,926592.0,33.6813,33.7277,33.672,33.7277,926592.0
2022-10-05 11:20:00,36.36,36.38,36.34,36.38,371454.0,33.7277,33.7462,33.7091,33.7462,371454.0
2022-10-05 11:30:00,36.39,36.45,36.36,36.45,643296.0,33.7555,33.8111,33.7277,33.8111,643296.0
2022-10-05 11:40:00,36.45,36.46,36.41,36.42,482149.0,33.8111,33.8204,33.774,33.7833,482149.0
2022-10-05 11:50:00,36.42,36.44,36.39,36.43,661680.0,33.7833,33.8019,33.7555,33.7926,661680.0
2022-10-05 12:00:00,36.43,36.5,36.39,36.49,602126.0,33.7926,33.8575,33.7555,33.8483,602126.0
2022-10-05 12:10:00,36.49,36.57,36.48,36.54,321907.0,33.8483,33.9225,33.839,33.8946,321907.0
2022-10-05 12:20:00,36.55,36.55,36.48,36.49,346192.0,33.9039,33.9039,33.839,33.8483,346192.0
2022-10-05 12:30:00,36.49,36.51,36.48,36.51,698980.0,33.8483,33.8668,33.839,33.8668,698980.0
2022-10-05 12:40:00,36.5,36.56,36.47,36.55,632985.0,33.8575,33.9132,33.8297,33.9039,632985.0
2022-10-05 12:50:00,36.56,36.57,36.52,36.52,354936.0,33.9132,33.9225,33.8761,33.8761,354936.0
2022-10-05 13:00:00,36.52,36.6,36.51,36.58,217810.0,33.8761,33.9503,33.8668,33.9317,217810.0
2022-10-05 13:10:00,36.57,36.64,36.55,36.64,724488.0,33.9225,33.9874,33.9039,33.9874,724488.0
2022-10-05 13:20:00,36.64,36.67,36.6,36.64,350410.0,33.9874,34.0152,33.9503,33.9874,350410.0
2022-10-05 13:30:00,36.63,36.64,36.58,36.62,385468.0,33.9781,33.9874,33.9317,33.9688,385468.0
2022-10-05 13:40:00,36.62,36.65,36.58,36.63,258569.0,33.9688,33.9967,33.9317,33.9781,258569.0
2022-10-05 13:50:00,36.63,36.63,36.56,36.57,318626.0,33.9781,33.9781,33.9132,33.9225,318626.0
2022-10-05 14:00:00,36.57,36.62,36.55,36.59,442053.0,33.9225,33.9688,33.9039,33.941,442053.0
2022-10-05 14:10:00,36.59,36.64,36.59,36.63,527434.0,33.941,33.9874,33.941,33.9781,527434.0
2022-10-05 14:20:00,36.63,36.64,36.59,36.63,308655.0,33.9781,33.9874,33.941,33.9781,308655.0
2022-10-05 14:30:00,36.63,36.66,36.59,36.64,435131.0,33.9781,34.0059,33.941,33.9874,435131.0
2022-10-05 14:40:00,36.65,36.68,36.63,36.65,441490.0,33.9967,34.0245,33.9781,33.9967,441490.0
2022-10-05 14:50:00,36.65,36.7,36.64,36.7,499575.0,33.9967,34.0431,33.9874,34.0431,499575.0
2022-10-05 15:00:00,36.7,36.73,36.7,36.72,722521.0,34.0431,34.0709,34.0431,34.0616,722521.0
2022-10-05 15:10:00,36.72,36.76,36.71,36.75,415385.0,34.0616,34.0987,34.0523,34.0894,415385.0
2022-10-05 15:20:00,36.74,36.75,36.68,36.69,559430.0,34.0802,34.0894,34.0245,34.0338,559430.0
2022-10-05 15:30:00,36.69,36.72,36.67,36.69,518261.0,34.0338,34.0616,34.0152,34.0338,518261.0
2022-10-05 15:40:00,36.68,36.72,36.67,36.69,501374.0,34.0245,34.0616,34.0152,34.0338,501374.0
2022-10-05 15:50:00,36.68,36.69,36.6,36.62,2252945.0,34.0245,34.0338,33.9503,33.9688,2252945.0
2022-10-06 09:30:00,36.51,36.64,36.49,36.64,1213646.0,33.8668,33.9874,33.8483,33.9874,1213646.0
2022-10-06 09:40:00,36.64,36.72,36.58,36.59,641104.0,33.9874,34.0616,33.9317,33.941,641104.0
2022-10-06 09:50:00,36.59,36.65,36.55,36.57,588400.0,33.941,33.9967,33.9039,33.9225,588400.0
2022-10-06 10:00:00,36.57,36.58,36.43,36.47,535142.0,33.9225,33.9317,33.7926,33.8297,535142.0
2022-10-06 10:10:00,36.47,36.52,36.42,36.49,449198.0,33.8297,33.8761,33.7833,33.8483,449198.0
2022-10-06 10:20:00,36.5,36.51,36.44,36.44,409465.0,33.8575,33.8668,33.8019,33.8019,409465.0
2022-10-06 10:30:00,36.43,36.46,36.37,36.44,620763.0,33.7926,33.8204,33.7369,33.8019,620763.0
2022-10-06 10:40:00,36.44,36.55,36.44,36.54,417696.0,33.8019,33.9039,33.8019,33.8946,417696.0
2022-10-06 10:50:00,36.54,36.58,36.51,36.57,833279.0,33.8946,33.9317,33.8668,33.9225,833279.0
2022-10-06 11:00:00,36.57,36.58,36.49,36.52,711417.0,33.9225,33.9317,33.8483,33.8761,711417.0
2022-10-06 11:10:00,36.52,36.54,36.46,36.53,644468.0,33.8761,33.8946,33.8204,33.8854,644468.0
2022-10-06 11:20:00,36.53,36.58,36.52,36.57,727050.0,33.8854,33.9317,33.8761,33.9225,727050.0
2022-10-06 11:30:00,36.56,36.58,36.52,36.53,820684.0,33.9132,33.9317,33.8761,33.8854,820684.0
2022-10-06 11:40:00,36.53,36.57,36.51,36.55,583293.0,33.8854,33.9225,33.8668,33.9039,583293.0
2022-10-06 11:50:00,36.55,36.59,36.44,36.45,718047.0,33.9039,33.941,33.8019,33.8111,718047.0
2022-10-06 12:00:00,36.45,36.48,36.42,36.43,264361.0,33.8111,33.839,33.7833,33.7926,264361.0
2022-10-06 12:10:00,36.44,36.45,36.41,36.44,202423.0,33.8019,33.8111,33.774,33.8019,202423.0
2022-10-06 12:20:00,36.44,36.51,36.42,36.51,246744.0,33.8019,33.8668,33.7833,33.8668,246744.0
2022-10-06 12:30:00,36.5,36.52,36.48,36.52,170302.0,33.8575,33.8761,33.839,33.8761,170302.0
2022-10-06 12:40:00,36.52,36.59,36.5,36.57,453635.0,33.8761,33.941,33.8575,33.9225,453635.0
2022-10-06 12:50:00,36.57,36.57,36.53,36.55,180592.0,33.9225,33.9225,33.8854,33.9039,180592.0
2022-10-06 13:00:00,36.55,36.56,36.49,36.5,421719.0,33.9039,33.9132,33.8483,33.8575,421719.0
2022-10-06 13:10:00,36.49,36.56,36.49,36.54,236899.0,33.8483,33.9132,33.8483,33.8946,236899.0
2022-10-06 13:20:00,36.54,36.56,36.5,36.55,397537.0,33.8946,33.9132,33.8575,33.9039,397537.0
2022-10-06 13:30:00,36.55,36.55,36.49,36.5,243383.0,33.9039,33.9039,33.8483,33.8575,243383.0
2022-10-06 13:40:00,36.5,36.53,36.5,36.53,345838.0,33.8575,33.8854,33.8575,33.8854,345838.0
2022-10-06 13:50:00,36.53,36.55,36.5,36.52,148675.0,33.8854,33.9039,33.8575,33.8761,148675.0
2022-10-06 14:00:00,36.52,36.53,36.46,36.48,241401.0,33.8761,33.8854,33.8204,33.839,241401.0
2022-10-06 14:10:00,36.48,36.51,36.47,36.48,193972.0,33.839,33.8668,33.8297,33.839,193972.0
2022-10-06 14:20:00,36.48,36.51,36.47,36.48,426876.0,33.839,33.8668,33.8297,33.839,426876.0
2022-10-06 14:30:00,36.48,36.52,36.46,36.48,536715.0,33.839,33.8761,33.8204,33.839,536715.0
2022-10-06 14:40:00,36.48,36.49,36.4,36.4,307210.0,33.839,33.8483,33.7648,33.7648,307210.0
2022-10-06 14:50:00,36.4,36.44,36.38,36.42,574526.0,33.7648,33.8019,33.7462,33.7833,574526.0
2022-10-06 15:00:00,36.42,36.44,36.39,36.44,637552.0,33.7833,33.8019,33.7555,33.8019,637552.0
2022-10-06 15:10:00,36.44,36.46,36.4,36.44,400352.0,33.8019,33.8204,33.7648,33.8019,400352.0
2022-10-06 15:20:00,36.44,36.49,36.43,36.48,918194.0,33.8019,33.8483,33.7926,33.839,918194.0
2022-10-06 15:30:00,36.48,36.49,36.44,36.45,654220.0,33.839,33.8483,33.8019,33.8111,654220.0
2022-10-06 15:40:00,36.45,36.47,36.42,36.43,673371.0,33.8111,33.8297,33.7833,33.7926,673371.0
2022-10-06 15:50:00,36.43,36.46,36.38,36.41,2332377.0,33.7926,33.8204,33.7462,33.774,2332377.0
2022-10-07 09:30:00,36.07,36.13,35.98,36.02,1852838.0,33.4587,33.5143,33.3752,33.4123,1852838.0
2022-10-07 09:40:00,36.02,36.06,35.9,35.91,1957652.0,33.4123,33.4494,33.301,33.3102,1957652.0
2022-10-07 09:50:00,35.91,35.93,35.86,35.87,988765.0,33.3102,33.3288,33.2639,33.2731,988765.0
2022-10-07 10:00:00,35.86,35.9,35.81,35.87,871453.0,33.2639,33.301,33.2175,33.2731,871453.0
2022-10-07 10:10:00,35.86,35.93,35.84,35.92,516911.0,33.2639,33.3288,33.2453,33.3195,516911.0
2022-10-07 10:20:00,35.92,35.98,35.88,35.89,406058.0,33.3195,33.3752,33.2824,33.2917,406058.0
2022-10-07 10:30:00,35.9,35.92,35.82,35.83,685191.0,33.301,33.3195,33.2268,33.236,685191.0
2022-10-07 10:40:00,35.83,35.94,35.82,35.92,838777.0,33.236,33.3381,33.2268,33.3195,838777.0
2022-10-07 10:50:00,35.92,35.94,35.87,35.89,607214.0,33.3195,33.3381,33.2731,33.2917,607214.0
2022-10-07 11:00:00,35.88,35.94,35.86,35.86,635618.0,33.2824,33.3381,33.2639,33.2639,635618.0
2022-10-07 11:10:00,35.86,35.89,35.82,35.82,406386.0,33.2639,33.2917,33.2268,33.2268,406386.0
2022-10-07 11:20:00,35.83,35.87,35.79,35.87,689290.0,33.236,33.2731,33.1989,33.2731,689290.0
2022-10-07 11:30:00,35.87,35.88,35.82,35.84,522409.0,33.2731,33.2824,33.2268,33.2453,522409.0
2022-10-07 11:40:00,35.84,35.87,35.81,35.82,808734.0,33.2453,33.2731,33.2175,33.2268,808734.0
2022-10-07 11:50:00,35.82,35.84,35.8,35.83,154288.0,33.2268,33.2453,33.2082,33.236,154288.0
2022-10-07 12:00:00,35.83,35.86,35.81,35.84,281549.0,33.236,33.2639,33.2175,33.2453,281549.0
2022-10-07 12:10:00,35.84,35.86,35.82,35.84,192359.0,33.2453,33.2639,33.2268,33.2453,192359.0
2022-10-07 12:20:00,35.84,35.85,35.75,35.76,242730.0,33.2453,33.2546,33.1618,33.1711,242730.0
2022-10-07 12:30:00,35.76,35.76,35.73,35.76,329094.0,33.1711,33.1711,33.1433,33.1711,329094.0
2022-10-07 12:40:00,35.76,35.77,35.73,35.73,561648.0,33.1711,33.1804,33.1433,33.1433,561648.0
2022-10-07 12:50:00,35.73,35.76,35.73,35.75,312325.0,33.1433,33.1711,33.1433,33.1618,312325.0
2022-10-07 13:00:00,35.75,35.75,35.71,35.72,209722.0,33.1618,33.1618,33.1247,33.134,209722.0
2022-10-07 13:10:00,35.72,35.78,35.71,35.77,298578.0,33.134,33.1897,33.1247,33.1804,298578.0
2022-10-07 13:20:00,35.77,35.78,35.74,35.75,198449.0,33.1804,33.1897,33.1526,33.1618,198449.0
2022-10-07 13:30:00,35.75,35.76,35.72,35.74,276353.0,33.1618,33.1711,33.134,33.1526,276353.0
2022-10-07 13:40:00,35.74,35.78,35.74,35.76,217153.0,33.1526,33.1897,33.1526,33.1711,217153.0
2022-10-07 13:50:00,35.77,35.78,35.7,35.72,236482.0,33.1804,33.1897,33.1154,33.134,236482.0
2022-10-07 14:00:00,35.71,35.74,35.7,35.73,230656.0,33.1247,33.1526,33.1154,33.1433,230656.0
2022-10-07 14:10:00,35.73,35.74,35.7,35.73,754573.0,33.1433,33.1526,33.1154,33.1433,754573.0
2022-10-07 14:20:00,35.72,35.73,35.68,35.69,463626.0,33.134,33.1433,33.0969,33.1062,463626.0
2022-10-07 14:30:00,35.68,35.71,35.65,35.69,391649.0,33.0969,33.1247,33.0691,33.1062,391649.0
2022-10-07 14:40:00,35.69,35.7,35.65,35.66,412003.0,33.1062,33.1154,33.0691,33.0783,412003.0
2022-10-07 14:50:00,35.67,35.68,35.66,35.68,538471.0,33.0876,33.0969,33.0783,33.0969,538471.0
2022-10-07 15:00:00,35.68,35.71,35.67,35.69,304212.0,33.0969,33.1247,33.0876,33.1062,304212.0
2022-10-07 15:10:00,35.69,35.7,35.63,35.65,1053965.0,33.1062,33.1154,33.0505,33.0691,1053965.0
2022-10-07 15:20:00,35.64,35.65,35.6,35.61,598094.0,33.0598,33.0691,33.0227,33.032,598094.0
2022-10-07 15:30:00,35.61,35.62,35.59,35.62,1067047.0,33.032,33.0412,33.0134,33.0412,1067047.0
2022-10-07 15:40:00,35.62,35.66,35.6,35.64,1810912.0,33.0412,33.0783,33.0227,33.0598,1810912.0
2022-10-07 15:50:00,35.64,35.68,35.62,35.63,4506674.0,33.0598,33.0969,33.0412,33.0505,4506674.0
2022-10-10 09:30:00,35.42,35.44,35.24,35.25,1994218.0,32.8557,32.8743,32.6887,32.698,1994218.0
2022-10-10 09:40:00,35.26,35.39,35.23,35.33,1260686.0,32.7073,32.8279,32.6795,32.7722,1260686.0
2022-10-10 09:50:00,35.33,35.36,35.26,35.27,862716.0,32.7722,32.8001,32.7073,32.7166,862716.0
2022-10-10 10:00:00,35.27,35.32,35.23,35.23,1033808.0,32.7166,32.763,32.6795,32.6795,1033808.0
2022-10-10 10:10:00,35.23,35.3,35.23,35.27,461750.0,32.6795,32.7444,32.6795,32.7166,461750.0
2022-10-10 10:20:00,35.27,35.37,35.27,35.33,1578788.0,32.7166,32.8093,32.7166,32.7722,1578788.0
2022-10-10 10:30:00,35.33,35.37,35.16,35.17,1500097.0,32.7722,32.8093,32.6145,32.6238,1500097.0
2022-10-10 10:40:00,35.16,35.19,35.14,35.15,338841.0,32.6145,32.6424,32.596,32.6053,338841.0
2022-10-10 10:50:00,35.15,35.16,35.09,35.11,417361.0,32.6053,32.6145,32.5496,32.5682,417361.0
2022-10-10 11:00:00,35.11,35.12,35.06,35.09,464407.0,32.5682,32.5774,32.5218,32.5496,464407.0
2022-10-10 11:10:00,35.09,35.13,35.07,35.08,459398.0,32.5496,32.5867,32.5311,32.5403,459398.0
2022-10-10 11:20:00,35.08,35.17,35.07,35.14,731303.0,32.5403,32.6238,32.5311,32.596,731303.0
2022-10-10 11:30:00,35.14,35.17,35.12,35.13,890122.0,32.596,32.6238,32.5774,32.5867,890122.0
2022-10-10 11:40:00,35.14,35.2,35.11,35.2,1072555.0,32.596,32.6516,32.5682,32.6516,1072555.0
2022-10-10 11:50:00,35.2,35.23,35.18,35.19,1172846.0,32.6516,32.6795,32.6331,32.6424,1172846.0
2022-10-10 12:00:00,35.19,35.2,35.15,35.16,187753.0,32.6424,32.6516,32.6053,32.6145,187753.0
2022-10-10 12:10:00,35.16,35.16,35.12,35.13,141275.0,32.6145,32.6145,32.5774,32.5867,141275.0
2022-10-10 12:20:00,35.12,35.12,35.06,35.07,253443.0,32.5774,32.5774,32.5218,32.5311,253443.0
2022-10-10 12:30:00,35.07,35.09,35.06,35.09,264880.0,32.5311,32.5496,32.5218,32.5496,264880.0
2022-10-10 12:40:00,35.09,35.11,35.07,35.08,172396.0,32.5496,32.5682,32.5311,32.5403,172396.0
2022-10-10 12:50:00,35.08,35.09,35.06,35.07,396083.0,32.5403,32.5496,32.5218,32.5311,396083.0
2022-10-10 13:00:00,35.07,35.07,35.03,35.04,581876.0,32.5311,32.5311,32.494,32.5032,581876.0
2022-10-10 13:10:00,35.04,35.11,35.02,35.09,1115131.0,32.5032,32.5682,32.4847,32.5496,1115131.0
2022-10-10 13:20:00,35.09,35.12,35.09,35.11,422428.0,32.5496,32.5774,32.5496,32.5682,422428.0
2022-10-10 13:30:00,35.11,35.16,35.1,35.15,467921.0,32.5682,32.6145,32.5589,32.6053,467921.0
2022-10-10 13:40:00,35.16,35.26,35.13,35.23,489222.0,32.6145,32.7073,32.5867,32.6795,489222.0
2022-10-10 13:50:00,35.24,35.28,35.22,35.23,895141.0,32.6887,32.7259,32.6702,32.6795,895141.0
2022-10-10 14:00:00,35.23,35.24,35.18,35.19,324939.0,32.6795,32.6887,32.6331,32.6424,324939.0
2022-10-10 14:10:00,35.19,35.2,35.15,35.16,549094.0,32.6424,32.6516,32.6053,32.6145,549094.0
2022-10-10 14:20:00,35.16,35.18,35.13,35.16,733385.0,32.6145,32.6331,32.5867,32.6145,733385.0
2022-10-10 14:30:00,35.15,35.22,35.14,35.21,435786.0,32.6053,32.6702,32.596,32.6609,435786.0
2022-10-10 14:40:00,35.21,35.22,35.14,35.16,232524.0,32.6609,32.6702,32.596,32.6145,232524.0
2022-10-10 14:50:00,35.16,35.18,35.13,35.15,332824.0,32.6145,32.6331,32.5867,32.6053,332824.0
2022-10-10 15:00:00,35.15,35.19,35.13,35.17,310755.0,32.6053,32.6424,32.5867,32.6238,310755.0
2022-10-10 15:10:00,35.16,35.24,35.15,35.22,576225.0,32.6145,32.6887,32.6053,32.6702,576225.0
2022-10-10 15:20:00,35.23,35.23,35.15,35.17,368571.0,32.6795,32.6795,32.6053,32.6238,368571.0
2022-10-10 15:30:00,35.16,35.21,35.15,35.2,602355.0,32.6145,32.6609,32.6053,32.6516,602355.0
2022-10-10 15:40:00,35.2,35.21,35.16,35.2,638391.0,32.6516,32.6609,32.6145,32.6516,638391.0
2022-10-10 15:50:00,35.2,35.22,35.13,35.13,1819059.0,32.6516,32.6702,32.5867,32.5867,1819059.0
2022-10-11 09:30:00,34.76,34.82,34.69,34.7,1778620.0,32.2435,32.2992,32.1786,32.1878,1778620.0
2022-10-11 09:40:00,34.69,34.73,34.64,34.67,950535.0,32.1786,32.2157,32.1322,32.16,950535.0
2022-10-11 09:50:00,34.66,34.69,34.54,34.55,529358.0,32.1507,32.1786,32.0394,32.0487,529358.0
2022-10-11 10:00:00,34.54,34.56,34.47,34.52,1546458.0,32.0394,32.058,31.9745,32.0209,1546458.0
2022-10-11 10:10:00,34.5,34.63,34.5,34.59,683861.0,32.0023,32.1229,32.0023,32.0858,683861.0
2022-10-11 10:20:00,34.58,34.62,34.56,34.59,787862.0,32.0765,32.1136,32.058,32.0858,787862.0
2022-10-11 10:30:00,34.58,34.69,34.55,34.69,688035.0,32.0765,32.1786,32.0487,32.1786,688035.0
2022-10-11 10:40:00,34.69,34.75,34.64,34.64,581117.0,32.1786,32.2342,32.1322,32.1322,581117.0
2022-10-11 10:50:00,34.65,34.67,34.6,34.6,507618.0,32.1415,32.16,32.0951,32.0951,507618.0
2022-10-11 11:00:00,34.61,34.77,34.6,34.7,773934.0,32.1044,32.2528,32.0951,32.1878,773934.0
2022-10-11 11:10:00,34.7,34.73,34.67,34.7,577408.0,32.1878,32.2157,32.16,32.1878,577408.0
2022-10-11 11:20:00,34.7,34.76,34.69,34.74,456807.0,32.1878,32.2435,32.1786,32.2249,456807.0
2022-10-11 11:30:00,34.74,34.84,34.74,34.81,547220.0,32.2249,32.3177,32.2249,32.2899,547220.0
2022-10-11 11:40:00,34.81,34.91,34.8,34.9,1104531.0,32.2899,32.3826,32.2806,32.3734,1104531.0
2022-10-11 11:50:00,34.89,34.91,34.86,34.89,646259.0,32.3641,32.3826,32.3363,32.3641,646259.0
2022-10-11 12:00:00,34.89,34.89,34.76,34.8,738002.0,32.3641,32.3641,32.2435,32.2806,738002.0
2022-10-11 12:10:00,34.8,34.9,34.79,34.9,516079.0,32.2806,32.3734,32.2713,32.3734,516079.0
2022-10-11 12:20:00,34.9,34.93,34.87,34.89,439652.0,32.3734,32.4012,32.3455,32.3641,439652.0
2022-10-11 12:30:00,34.89,34.94,34.88,34.94,440191.0,32.3641,32.4105,32.3548,32.4105,440191.0
2022-10-11 12:40:00,34.94,35.01,34.93,34.98,781996.0,32.4105,32.4754,32.4012,32.4476,781996.0
2022-10-11 12:50:00,34.98,34.98,34.91,34.93,596764.0,32.4476,32.4476,32.3826,32.4012,596764.0
2022-10-11 13:00:00,34.92,34.93,34.88,34.91,300258.0,32.3919,32.4012,32.3548,32.3826,300258.0
2022-10-11 13:10:00,34.92,34.93,34.87,34.89,331790.0,32.3919,32.4012,32.3455,32.3641,331790.0
2022-10-11 13:20:00,34.89,34.92,34.83,34.85,265794.0,32.3641,32.3919,32.3084,32.327,265794.0
2022-10-11 13:30:00,34.85,34.88,34.82,34.86,350386.0,32.327,32.3548,32.2992,32.3363,350386.0
2022-10-11 13:40:00,34.86,34.9,34.85,34.86,310559.0,32.3363,32.3734,32.327,32.3363,310559.0
2022-10-11 13:50:00,34.85,34.88,34.83,34.86,393119.0,32.327,32.3548,32.3084,32.3363,393119.0
2022-10-11 14:00:00,34.86,34.89,34.83,34.85,271301.0,32.3363,32.3641,32.3084,32.327,271301.0
2022-10-11 14:10:00,34.85,34.85,34.81,34.82,350055.0,32.327,32.327,32.2899,32.2992,350055.0
2022-10-11 14:20:00,34.81,34.88,34.81,34.86,5438287.0,32.2899,32.3548,32.2899,32.3363,5438287.0
2022-10-11 14:30:00,34.86,34.88,34.83,34.85,256882.0,32.3363,32.3548,32.3084,32.327,256882.0
2022-10-11 14:40:00,34.85,34.87,34.68,34.69,986519.0,32.327,32.3455,32.1693,32.1786,986519.0
2022-10-11 14:50:00,34.69,34.7,34.57,34.58,870822.0,32.1786,32.1878,32.0673,32.0765,870822.0
2022-10-11 15:00:00,34.58,34.59,34.53,34.54,742799.0,32.0765,32.0858,32.0302,32.0394,742799.0
2022-10-11 15:10:00,34.54,34.57,34.48,34.54,857803.0,32.0394,32.0673,31.9838,32.0394,857803.0
2022-10-11 15:20:00,34.55,34.59,34.53,34.58,460950.0,32.0487,32.0858,32.0302,32.0765,460950.0
2022-10-11 15:30:00,34.58,34.63,34.54,34.63,642445.0,32.0765,32.1229,32.0394,32.1229,642445.0
2022-10-11 15:40:00,34.62,34.64,34.58,34.64,1601435.0,32.1136,32.1322,32.0765,32.1322,1601435.0
2022-10-11 15:50:00,34.63,34.64,34.58,34.59,4420545.0,32.1229,32.1322,32.0765,32.0858,4420545.0
2022-10-12 09:30:00,34.62,34.77,34.5,34.75,1556358.0,32.1136,32.2528,32.0023,32.2342,1556358.0
2022-10-12 09:40:00,34.75,34.81,34.7,34.7,765261.0,32.2342,32.2899,32.1878,32.1878,765261.0
2022-10-12 09:50:00,34.7,34.73,34.63,34.69,5196125.0,32.1878,32.2157,32.1229,32.1786,5196125.0
2022-10-12 10:00:00,34.69,34.74,34.62,34.66,1162817.0,32.1786,32.2249,32.1136,32.1507,1162817.0
2022-10-12 10:10:00,34.65,34.67,34.59,34.63,475852.0,32.1415,32.16,32.0858,32.1229,475852.0
2022-10-12 10:20:00,34.62,34.66,34.54,34.61,526158.0,32.1136,32.1507,32.0394,32.1044,526158.0
2022-10-12 10:30:00,34.61,34.67,34.58,34.59,425820.0,32.1044,32.16,32.0765,32.0858,425820.0
2022-10-12 10:40:00,34.58,34.6,34.52,34.55,437450.0,32.0765,32.0951,32.0209,32.0487,437450.0
2022-10-12 10:50:00,34.55,34.6,34.54,34.57,753531.0,32.0487,32.0951,32.0394,32.0673,753531.0
2022-10-12 11:00:00,34.56,34.62,34.54,34.55,1444857.0,32.058,32.1136,32.0394,32.0487,1444857.0
2022-10-12 11:10:00,34.55,34.64,34.55,34.63,1276871.0,32.0487,32.1322,32.0487,32.1229,1276871.0
2022-10-12 11:20:00,34.62,34.66,34.59,34.64,613522.0,32.1136,32.1507,32.0858,32.1322,613522.0
2022-10-12 11:30:00,34.64,34.65,34.59,34.61,1278843.0,32.1322,32.1415,32.0858,32.1044,1278843.0
2022-10-12 11:40:00,34.61,34.67,34.6,34.64,359419.0,32.1044,32.16,32.0951,32.1322,359419.0
2022-10-12 11:50:00,34.64,34.67,34.63,34.66,208239.0,32.1322,32.16,32.1229,32.1507,208239.0
2022-10-12 12:00:00,34.66,34.68,34.61,34.63,417125.0,32.1507,32.1693,32.1044,32.1229,417125.0
2022-10-12 12:10:00,34.63,34.63,34.58,34.61,586620.0,32.1229,32.1229,32.0765,32.1044,586620.0
2022-10-12 12:20:00,34.61,34.61,34.57,34.58,503449.0,32.1044,32.1044,32.0673,32.0765,503449.0
2022-10-12 12:30:00,34.59,34.59,34.54,34.55,145504.0,32.0858,32.0858,32.0394,32.0487,145504.0
2022-10-12 12:40:00,34.55,34.59,34.54,34.58,153273.0,32.0487,32.0858,32.0394,32.0765,153273.0
2022-10-12 12:50:00,34.58,34.64,34.58,34.62,185356.0,32.0765,32.1322,32.0765,32.1136,185356.0
2022-10-12 13:00:00,34.62,34.65,34.61,34.63,500468.0,32.1136,32.1415,32.1044,32.1229,500468.0
2022-10-12 13:10:00,34.63,34.64,34.6,34.61,336462.0,32.1229,32.1322,32.0951,32.1044,336462.0
2022-10-12 13:20:00,34.61,34.64,34.6,34.64,211460.0,32.1044,32.1322,32.0951,32.1322,211460.0
2022-10-12 13:30:00,34.64,34.64,34.59,34.61,286473.0,32.1322,32.1322,32.0858,32.1044,286473.0
2022-10-12 13:40:00,34.61,34.62,34.59,34.62,137101.0,32.1044,32.1136,32.0858,32.1136,137101.0
2022-10-12 13:50:00,34.62,34.64,34.6,34.64,152134.0,32.1136,32.1322,32.0951,32.1322,152134.0
2022-10-12 14:00:00,34.64,34.71,34.58,34.68,1320874.0,32.1322,32.1971,32.0765,32.1693,1320874.0
2022-10-12 14:10:00,34.67,34.74,34.65,34.7,1070798.0,32.16,32.2249,32.1415,32.1878,1070798.0
2022-10-12 14:20:00,34.7,34.72,34.65,34.7,441786.0,32.1878,32.2064,32.1415,32.1878,441786.0
2022-10-12 14:30:00,34.71,34.72,34.67,34.69,269417.0,32.1971,32.2064,32.16,32.1786,269417.0
2022-10-12 14:40:00,34.69,34.7,34.64,34.64,301706.0,32.1786,32.1878,32.1322,32.1322,301706.0
2022-10-12 14:50:00,34.64,34.65,34.62,34.64,588952.0,32.1322,32.1415,32.1136,32.1322,588952.0
2022-10-12 15:00:00,34.63,34.64,34.58,34.61,450889.0,32.1229,32.1322,32.0765,32.1044,450889.0
2022-10-12 15:10:00,34.61,34.65,34.6,34.65,369208.0,32.1044,32.1415,32.0951,32.1415,369208.0
2022-10-12 15:20:00,34.65,34.66,34.62,34.63,754957.0,32.1415,32.1507,32.1136,32.1229,754957.0
2022-10-12 15:30:00,34.63,34.67,34.62,34.66,816941.0,32.1229,32.16,32.1136,32.1507,816941.0
2022-10-12 15:40:00,34.66,34.67,34.64,34.65,1601871.0,32.1507,32.16,32.1322,32.1415,1601871.0
2022-10-12 15:50:00,34.64,34.66,34.62,34.63,4523426.0,32.1322,32.1507,32.1136,32.1229,4523426.0
2022-10-13 09:30:00,33.75,33.84,33.67,33.73,2100105.0,31.3066,31.3901,31.2324,31.2881,2100105.0
2022-10-13 09:40:00,33.73,33.94,33.67,33.93,3572320.0,31.2881,31.4829,31.2324,31.4736,3572320.0
2022-10-13 09:50:00,33.93,34.04,33.91,34.0,1435222.0,31.4736,31.5756,31.455,31.5385,1435222.0
2022-10-13 10:00:00,33.99,34.13,33.96,34.09,938866.0,31.5292,31.6591,31.5014,31.622,938866.0
2022-10-13 10:10:00,34.09,34.15,34.04,34.06,1222306.0,31.622,31.6777,31.5756,31.5942,1222306.0
2022-10-13 10:20:00,34.07,34.09,33.96,33.99,1145430.0,31.6035,31.622,31.5014,31.5292,1145430.0
2022-10-13 10:30:00,33.99,34.09,33.97,34.09,893312.0,31.5292,31.622,31.5107,31.622,893312.0
2022-10-13 10:40:00,34.08,34.2,34.06,34.2,1144022.0,31.6127,31.724,31.5942,31.724,1144022.0
2022-10-13 10:50:00,34.2,34.27,34.16,34.2,1841166.0,31.724,31.789,31.6869,31.724,1841166.0
2022-10-13 11:00:00,34.19,34.4,34.16,34.39,1265289.0,31.7148,31.9096,31.6869,31.9003,1265289.0
2022-10-13 11:10:00,34.38,34.62,34.35,34.57,2034601.0,31.891,32.1136,31.8632,32.0673,2034601.0
2022-10-13 11:20:00,34.57,34.75,34.53,34.62,1976795.0,32.0673,32.2342,32.0302,32.1136,1976795.0
2022-10-13 11:30:00,34.62,34.83,34.57,34.79,3047207.0,32.1136,32.3084,32.0673,32.2713,3047207.0
2022-10-13 11:40:00,34.79,34.87,34.67,34.73,2910017.0,32.2713,32.3455,32.16,32.2157,2910017.0
2022-10-13 11:50:00,34.72,34.76,34.66,34.69,1309495.0,32.2064,32.2435,32.1507,32.1786,1309495.0
2022-10-13 12:00:00,34.7,34.77,34.68,34.69,756868.0,32.1878,32.2528,32.1693,32.1786,756868.0
2022-10-13 12:10:00,34.68,34.7,34.56,34.59,609255.0,32.1693,32.1878,32.058,32.0858,609255.0
2022-10-13 12:20:00,34.58,34.63,34.55,34.57,1698103.0,32.0765,32.1229,32.0487,32.0673,1698103.0
2022-10-13 12:30:00,34.57,34.62,34.54,34.59,967962.0,32.0673,32.1136,32.0394,32.0858,967962.0
2022-10-13 12:40:00,34.6,34.68,34.6,34.68,625575.0,32.0951,32.1693,32.0951,32.1693,625575.0
2022-10-13 12:50:00,34.68,34.73,34.67,34.69,853148.0,32.1693,32.2157,32.16,32.1786,853148.0
2022-10-13 13:00:00,34.69,34.78,34.69,34.72,662555.0,32.1786,32.2621,32.1786,32.2064,662555.0
2022-10-13 13:10:00,34.72,34.79,34.71,34.79,569964.0,32.2064,32.2713,32.1971,32.2713,569964.0
2022-10-13 13:20:00,34.79,34.89,34.79,34.86,627040.0,32.2713,32.3641,32.2713,32.3363,627040.0
2022-10-13 13:30:00,34.86,34.93,34.86,34.87,757616.0,32.3363,32.4012,32.3363,32.3455,757616.0
2022-10-13 13:40:00,34.88,34.89,34.81,34.85,506676.0,32.3548,32.3641,32.2899,32.327,506676.0
2022-10-13 13:50:00,34.85,34.86,34.82,34.83,398475.0,32.327,32.3363,32.2992,32.3084,398475.0
2022-10-13 14:00:00,34.83,34.85,34.79,34.8,700948.0,32.3084,32.327,32.2713,32.2806,700948.0
2022-10-13 14:10:00,34.8,34.83,34.77,34.82,326953.0,32.2806,32.3084,32.2528,32.2992,326953.0
2022-10-13 14:20:00,34.82,34.82,34.73,34.75,321628.0,32.2992,32.2992,32.2157,32.2342,321628.0
2022-10-13 14:30:00,34.75,34.81,34.75,34.8,238742.0,32.2342,32.2899,32.2342,32.2806,238742.0
2022-10-13 14:40:00,34.8,34.84,34.78,34.82,183321.0,32.2806,32.3177,32.2621,32.2992,183321.0
2022-10-13 14:50:00,34.82,34.88,34.81,34.87,819190.0,32.2992,32.3548,32.2899,32.3455,819190.0
2022-10-13 15:00:00,34.86,34.89,34.82,34.87,1456976.0,32.3363,32.3641,32.2992,32.3455,1456976.0
2022-10-13 15:10:00,34.88,34.89,34.83,34.85,573056.0,32.3548,32.3641,32.3084,32.327,573056.0
2022-10-13 15:20:00,34.84,34.85,34.78,34.78,507059.0,32.3177,32.327,32.2621,32.2621,507059.0
2022-10-13 15:30:00,34.79,34.82,34.74,34.77,653047.0,32.2713,32.2992,32.2249,32.2528,653047.0
2022-10-13 15:40:00,34.77,34.8,34.74,34.78,659034.0,32.2528,32.2806,32.2249,32.2621,659034.0
2022-10-13 15:50:00,34.77,34.82,34.74,34.74,3460273.0,32.2528,32.2992,32.2249,32.2249,3460273.0
2022-10-14 09:30:00,34.95,34.96,34.79,34.95,2582725.0,32.4197,32.429,32.2713,32.4197,2582725.0
2022-10-14 09:40:00,34.96,34.96,34.75,34.81,983042.0,32.429,32.429,32.2342,32.2899,983042.0
2022-10-14 09:50:00,34.8,34.85,34.73,34.76,986093.0,32.2806,32.327,32.2157,32.2435,986093.0
2022-10-14 10:00:00,34.75,34.75,34.56,34.66,2038310.0,32.2342,32.2342,32.058,32.1507,2038310.0
2022-10-14 10:10:00,34.66,34.68,34.53,34.56,869884.0,32.1507,32.1693,32.0302,32.058,869884.0
2022-10-14 10:20:00,34.56,34.57,34.46,34.54,971132.0,32.058,32.0673,31.9652,32.0394,971132.0
2022-10-14 10:30:00,34.54,34.61,34.52,34.55,495358.0,32.0394,32.1044,32.0209,32.0487,495358.0
2022-10-14 10:40:00,34.55,34.59,34.45,34.47,547847.0,32.0487,32.0858,31.9559,31.9745,547847.0
2022-10-14 10:50:00,34.47,34.58,34.45,34.57,426754.0,31.9745,32.0765,31.9559,32.0673,426754.0
2022-10-14 11:00:00,34.57,34.63,34.53,34.55,648403.0,32.0673,32.1229,32.0302,32.0487,648403.0
2022-10-14 11:10:00,34.55,34.56,34.45,34.47,498062.0,32.0487,32.058,31.9559,31.9745,498062.0
2022-10-14 11:20:00,34.47,34.56,34.46,34.55,703766.0,31.9745,32.058,31.9652,32.0487,703766.0
2022-10-14 11:30:00,34.54,34.54,34.47,34.52,504225.0,32.0394,32.0394,31.9745,32.0209,504225.0
2022-10-14 11:40:00,34.52,34.53,34.42,34.44,441557.0,32.0209,32.0302,31.9281,31.9467,441557.0
2022-10-14 11:50:00,34.44,34.46,34.4,34.41,414282.0,31.9467,31.9652,31.9096,31.9188,414282.0
2022-10-14 12:00:00,34.41,34.48,34.37,34.37,536401.0,31.9188,31.9838,31.8817,31.8817,536401.0
2022-10-14 12:10:00,34.37,34.41,34.35,34.38,477834.0,31.8817,31.9188,31.8632,31.891,477834.0
2022-10-14 12:20:00,34.38,34.42,34.36,34.42,507087.0,31.891,31.9281,31.8725,31.9281,507087.0
2022-10-14 12:30:00,34.41,34.46,34.39,34.44,397621.0,31.9188,31.9652,31.9003,31.9467,397621.0
2022-10-14 12:40:00,34.44,34.48,34.41,34.41,468599.0,31.9467,31.9838,31.9188,31.9188,468599.0
2022-10-14 12:50:00,34.41,34.42,34.38,34.41,463282.0,31.9188,31.9281,31.891,31.9188,463282.0
2022-10-14 13:00:00,34.41,34.45,34.36,34.37,522108.0,31.9188,31.9559,31.8725,31.8817,522108.0
2022-10-14 13:10:00,34.38,34.4,34.36,34.39,263247.0,31.891,31.9096,31.8725,31.9003,263247.0
2022-10-14 13:20:00,34.38,34.41,34.34,34.4,405548.0,31.891,31.9188,31.8539,31.9096,405548.0
2022-10-14 13:30:00,34.4,34.44,34.39,34.42,617485.0,31.9096,31.9467,31.9003,31.9281,617485.0
2022-10-14 13:40:00,34.42,34.44,34.4,34.43,657291.0,31.9281,31.9467,31.9096,31.9374,657291.0
2022-10-14 13:50:00,34.42,34.44,34.39,34.44,320816.0,31.9281,31.9467,31.9003,31.9467,320816.0
2022-10-14 14:00:00,34.44,34.44,34.36,34.38,271185.0,31.9467,31.9467,31.8725,31.891,271185.0
2022-10-14 14:10:00,34.37,34.37,34.31,34.32,306533.0,31.8817,31.8817,31.8261,31.8354,306533.0
2022-10-14 14:20:00,34.33,34.34,34.3,34.33,212251.0,31.8446,31.8539,31.8168,31.8446,212251.0
2022-10-14 14:30:00,34.32,34.33,34.3,34.31,489455.0,31.8354,31.8446,31.8168,31.8261,489455.0
2022-10-14 14:40:00,34.32,34.32,34.29,34.31,255574.0,31.8354,31.8354,31.8075,31.8261,255574.0
2022-10-14 14:50:00,34.3,34.31,34.28,34.3,453153.0,31.8168,31.8261,31.7982,31.8168,453153.0
2022-10-14 15:00:00,34.3,34.33,34.28,34.29,929443.0,31.8168,31.8446,31.7982,31.8075,929443.0
2022-10-14 15:10:00,34.29,34.29,34.2,34.23,1784433.0,31.8075,31.8075,31.724,31.7519,1784433.0
2022-10-14 15:20:00,34.23,34.27,34.23,34.27,761694.0,31.7519,31.789,31.7519,31.789,761694.0
2022-10-14 15:30:00,34.26,34.3,34.25,34.27,788860.0,31.7797,31.8168,31.7704,31.789,788860.0
2022-10-14 15:40:00,34.28,34.28,34.24,34.26,908343.0,31.7982,31.7982,31.7611,31.7797,908343.0
2022-10-14 15:50:00,34.26,34.27,34.18,34.22,3023611.0,31.7797,31.789,31.7055,31.7426,3023611.0
2022-10-17 09:30:00,34.91,35.12,34.91,35.1,3192766.0,32.3826,32.5774,32.3826,32.5589,3192766.0
2022-10-17 09:40:00,35.11,35.17,35.04,35.1,1492996.0,32.5682,32.6238,32.5032,32.5589,1492996.0
2022-10-17 09:50:00,35.1,35.12,35.01,35.03,620867.0,32.5589,32.5774,32.4754,32.494,620867.0
2022-10-17 10:00:00,35.04,35.1,35.01,35.08,1190004.0,32.5032,32.5589,32.4754,32.5403,1190004.0
2022-10-17 10:10:00,35.08,35.18,35.07,35.13,1109153.0,32.5403,32.6331,32.5311,32.5867,1109153.0
2022-10-17 10:20:00,35.14,35.17,35.1,35.13,781991.0,32.596,32.6238,32.5589,32.5867,781991.0
2022-10-17 10:30:00,35.13,35.19,35.12,35.18,1255452.0,32.5867,32.6424,32.5774,32.6331,1255452.0
2022-10-17 10:40:00,35.18,35.21,35.14,35.16,716023.0,32.6331,32.6609,32.596,32.6145,716023.0
2022-10-17 10:50:00,35.15,35.16,35.07,35.11,2030292.0,32.6053,32.6145,32.5311,32.5682,2030292.0
2022-10-17 11:00:00,35.12,35.15,35.09,35.09,464717.0,32.5774,32.6053,32.5496,32.5496,464717.0
2022-10-17 11:10:00,35.09,35.14,35.07,35.08,1057109.0,32.5496,32.596,32.5311,32.5403,1057109.0
2022-10-17 11:20:00,35.08,35.17,35.08,35.16,711099.0,32.5403,32.6238,32.5403,32.6145,711099.0
2022-10-17 11:30:00,35.16,35.19,35.14,35.19,581207.0,32.6145,32.6424,32.596,32.6424,581207.0
2022-10-17 11:40:00,35.19,35.25,35.19,35.25,941654.0,32.6424,32.698,32.6424,32.698,941654.0
2022-10-17 11:50:00,35.24,35.27,35.23,35.24,626725.0,32.6887,32.7166,32.6795,32.6887,626725.0
2022-10-17 12:00:00,35.25,35.27,35.23,35.26,687542.0,32.698,32.7166,32.6795,32.7073,687542.0
2022-10-17 12:10:00,35.26,35.27,35.2,35.21,418018.0,32.7073,32.7166,32.6516,32.6609,418018.0
2022-10-17 12:20:00,35.21,35.25,35.19,35.24,424353.0,32.6609,32.698,32.6424,32.6887,424353.0
2022-10-17 12:30:00,35.23,35.27,35.22,35.23,391922.0,32.6795,32.7166,32.6702,32.6795,391922.0
2022-10-17 12:40:00,35.23,35.24,35.18,35.22,483008.0,32.6795,32.6887,32.6331,32.6702,483008.0
2022-10-17 12:50:00,35.22,35.24,35.19,35.2,388447.0,32.6702,32.6887,32.6424,32.6516,388447.0
2022-10-17 13:00:00,35.2,35.21,35.16,35.2,422562.0,32.6516,32.6609,32.6145,32.6516,422562.0
2022-10-17 13:10:00,35.2,35.22,35.18,35.19,666309.0,32.6516,32.6702,32.6331,32.6424,666309.0
2022-10-17 13:20:00,35.19,35.24,35.18,35.22,392861.0,32.6424,32.6887,32.6331,32.6702,392861.0
2022-10-17 13:30:00,35.22,35.22,35.2,35.22,335297.0,32.6702,32.6702,32.6516,32.6702,335297.0
2022-10-17 13:40:00,35.22,35.24,35.2,35.23,379850.0,32.6702,32.6887,32.6516,32.6795,379850.0
2022-10-17 13:50:00,35.23,35.24,35.2,35.2,434316.0,32.6795,32.6887,32.6516,32.6516,434316.0
2022-10-17 14:00:00,35.21,35.23,35.17,35.18,485102.0,32.6609,32.6795,32.6238,32.6331,485102.0
2022-10-17 14:10:00,35.18,35.19,35.15,35.17,1046206.0,32.6331,32.6424,32.6053,32.6238,1046206.0
2022-10-17 14:20:00,35.16,35.17,35.13,35.15,806330.0,32.6145,32.6238,32.5867,32.6053,806330.0
2022-10-17 14:30:00,35.15,35.17,35.14,35.16,471331.0,32.6053,32.6238,32.596,32.6145,471331.0
2022-10-17 14:40:00,35.16,35.19,35.16,35.19,425963.0,32.6145,32.6424,32.6145,32.6424,425963.0
2022-10-17 14:50:00,35.19,35.19,35.16,35.18,498081.0,32.6424,32.6424,32.6145,32.6331,498081.0
2022-10-17 15:00:00,35.18,35.18,35.12,35.14,1901891.0,32.6331,32.6331,32.5774,32.596,1901891.0
2022-10-17 15:10:00,35.14,35.16,35.12,35.14,438430.0,32.596,32.6145,32.5774,32.596,438430.0
2022-10-17 15:20:00,35.14,35.18,35.11,35.18,1856474.0,32.596,32.6331,32.5682,32.6331,1856474.0
2022-10-17 15:30:00,35.18,35.19,35.16,35.16,1595583.0,32.6331,32.6424,32.6145,32.6145,1595583.0
2022-10-17 15:40:00,35.16,35.18,35.14,35.15,1951918.0,32.6145,32.6331,32.596,32.6053,1951918.0
2022-10-17 15:50:00,35.14,35.16,35.1,35.14,7044585.0,32.596,32.6145,32.5589,32.596,7044585.0
2022-10-18 09:30:00,35.49,35.57,35.46,35.5,2817849.0,32.9206,32.9949,32.8928,32.9299,2817849.0
2022-10-18 09:40:00,35.5,35.51,35.38,35.43,1875348.0,32.9299,32.9392,32.8186,32.865,1875348.0
2022-10-18 09:50:00,35.43,35.45,35.3,35.33,1910331.0,32.865,32.8835,32.7444,32.7722,1910331.0
2022-10-18 10:00:00,35.33,35.38,35.31,35.34,1071610.0,32.7722,32.8186,32.7537,32.7815,1071610.0
2022-10-18 10:10:00,35.34,35.36,35.28,35.28,1113767.0,32.7815,32.8001,32.7259,32.7259,1113767.0
2022-10-18 10:20:00,35.28,35.28,35.12,35.13,660348.0,32.7259,32.7259,32.5774,32.5867,660348.0
2022-10-18 10:30:00,35.13,35.15,35.04,35.05,1135535.0,32.5867,32.6053,32.5032,32.5125,1135535.0
2022-10-18 10:40:00,35.05,35.14,35.03,35.13,1250030.0,32.5125,32.596,32.494,32.5867,1250030.0
2022-10-18 10:50:00,35.12,35.13,35.09,35.1,544782.0,32.5774,32.5867,32.5496,32.5589,544782.0
2022-10-18 11:00:00,35.1,35.14,35.04,35.05,1423481.0,32.5589,32.596,32.5032,32.5125,1423481.0
2022-10-18 11:10:00,35.06,35.09,34.97,34.98,1083586.0,32.5218,32.5496,32.4383,32.4476,1083586.0
2022-10-18 11:20:00,34.98,34.99,34.92,34.97,567918.0,32.4476,32.4568,32.3919,32.4383,567918.0
2022-10-18 11:30:00,34.97,34.98,34.9,34.93,703349.0,32.4383,32.4476,32.3734,32.4012,703349.0
2022-10-18 11:40:00,34.93,35.01,34.9,35.01,648440.0,32.4012,32.4754,32.3734,32.4754,648440.0
2022-10-18 11:50:00,35.0,35.03,34.97,35.01,477528.0,32.4661,32.494,32.4383,32.4754,477528.0
2022-10-18 12:00:00,35.0,35.05,34.96,35.05,333586.0,32.4661,32.5125,32.429,32.5125,333586.0
2022-10-18 12:10:00,35.05,35.12,35.04,35.1,694315.0,32.5125,32.5774,32.5032,32.5589,694315.0
2022-10-18 12:20:00,35.1,35.1,35.02,35.05,477667.0,32.5589,32.5589,32.4847,32.5125,477667.0
2022-10-18 12:30:00,35.05,35.15,35.03,35.13,509338.0,32.5125,32.6053,32.494,32.5867,509338.0
2022-10-18 12:40:00,35.13,35.16,35.08,35.1,259922.0,32.5867,32.6145,32.5403,32.5589,259922.0
2022-10-18 12:50:00,35.1,35.14,35.07,35.08,162583.0,32.5589,32.596,32.5311,32.5403,162583.0
2022-10-18 13:00:00,35.08,35.09,34.98,35.03,485280.0,32.5403,32.5496,32.4476,32.494,485280.0
2022-10-18 13:10:00,35.02,35.09,35.02,35.08,520316.0,32.4847,32.5496,32.4847,32.5403,520316.0
2022-10-18 13:20:00,35.08,35.13,35.04,35.11,304968.0,32.5403,32.5867,32.5032,32.5682,304968.0
2022-10-18 13:30:00,35.12,35.16,35.09,35.14,355492.0,32.5774,32.6145,32.5496,32.596,355492.0
2022-10-18 13:40:00,35.14,35.15,35.09,35.13,516678.0,32.596,32.6053,32.5496,32.5867,516678.0
2022-10-18 13:50:00,35.14,35.17,35.12,35.14,413193.0,32.596,32.6238,32.5774,32.596,413193.0
2022-10-18 14:00:00,35.15,35.16,35.09,35.12,946181.0,32.6053,32.6145,32.5496,32.5774,946181.0
2022-10-18 14:10:00,35.12,35.14,35.09,35.09,401883.0,32.5774,32.596,32.5496,32.5496,401883.0
2022-10-18 14:20:00,35.1,35.15,35.09,35.15,187079.0,32.5589,32.6053,32.5496,32.6053,187079.0
2022-10-18 14:30:00,35.15,35.15,35.03,35.05,635784.0,32.6053,32.6053,32.494,32.5125,635784.0
2022-10-18 14:40:00,35.05,35.05,34.95,34.99,833885.0,32.5125,32.5125,32.4197,32.4568,833885.0
2022-10-18 14:50:00,34.98,35.05,34.96,35.05,551652.0,32.4476,32.5125,32.429,32.5125,551652.0
2022-10-18 15:00:00,35.05,35.05,34.98,35.01,767606.0,32.5125,32.5125,32.4476,32.4754,767606.0
2022-10-18 15:10:00,35.01,35.03,34.98,35.01,458665.0,32.4754,32.494,32.4476,32.4754,458665.0
2022-10-18 15:20:00,35.01,35.05,34.99,35.05,205136.0,32.4754,32.5125,32.4568,32.5125,205136.0
2022-10-18 15:30:00,35.05,35.13,35.04,35.11,916599.0,32.5125,32.5867,32.5032,32.5682,916599.0
2022-10-18 15:40:00,35.11,35.13,35.1,35.12,1662924.0,32.5682,32.5867,32.5589,32.5774,1662924.0
2022-10-18 15:50:00,35.11,35.16,35.1,35.15,2075015.0,32.5682,32.6145,32.5589,32.6053,2075015.0
2022-10-19 09:30:00,34.61,34.71,34.54,34.65,2064335.0,32.1044,32.1971,32.0394,32.1415,2064335.0
2022-10-19 09:40:00,34.65,34.67,34.51,34.52,806721.0,32.1415,32.16,32.0116,32.0209,806721.0
2022-10-19 09:50:00,34.52,34.62,34.51,34.54,371921.0,32.0209,32.1136,32.0116,32.0394,371921.0
2022-10-19 10:00:00,34.55,34.64,34.51,34.63,570027.0,32.0487,32.1322,32.0116,32.1229,570027.0
2022-10-19 10:10:00,34.63,34.73,34.6,34.7,635688.0,32.1229,32.2157,32.0951,32.1878,635688.0
2022-10-19 10:20:00,34.7,34.81,34.7,34.8,672651.0,32.1878,32.2899,32.1878,32.2806,672651.0
2022-10-19 10:30:00,34.8,34.81,34.7,34.75,585911.0,32.2806,32.2899,32.1878,32.2342,585911.0
2022-10-19 10:40:00,34.74,34.75,34.67,34.69,413957.0,32.2249,32.2342,32.16,32.1786,413957.0
2022-10-19 10:50:00,34.7,34.7,34.61,34.64,705376.0,32.1878,32.1878,32.1044,32.1322,705376.0
2022-10-19 11:00:00,34.63,34.66,34.6,34.63,344478.0,32.1229,32.1507,32.0951,32.1229,344478.0
2022-10-19 11:10:00,34.63,34.68,34.62,34.66,546352.0,32.1229,32.1693,32.1136,32.1507,546352.0
2022-10-19 11:20:00,34.66,34.67,34.58,34.6,455812.0,32.1507,32.16,32.0765,32.0951,455812.0
2022-10-19 11:30:00,34.61,34.63,34.55,34.62,559293.0,32.1044,32.1229,32.0487,32.1136,559293.0
2022-10-19 11:40:00,34.63,34.64,34.58,34.63,425812.0,32.1229,32.1322,32.0765,32.1229,425812.0
2022-10-19 11:50:00,34.64,34.66,34.6,34.6,404861.0,32.1322,32.1507,32.0951,32.0951,404861.0
2022-10-19 12:00:00,34.6,34.61,34.53,34.55,341323.0,32.0951,32.1044,32.0302,32.0487,341323.0
2022-10-19 12:10:00,34.55,34.58,34.53,34.57,388531.0,32.0487,32.0765,32.0302,32.0673,388531.0
2022-10-19 12:20:00,34.57,34.58,34.5,34.52,377074.0,32.0673,32.0765,32.0023,32.0209,377074.0
2022-10-19 12:30:00,34.52,34.57,34.51,34.55,572560.0,32.0209,32.0673,32.0116,32.0487,572560.0
2022-10-19 12:40:00,34.55,34.55,34.47,34.48,679274.0,32.0487,32.0487,31.9745,31.9838,679274.0
2022-10-19 12:50:00,34.48,34.51,34.47,34.48,569343.0,31.9838,32.0116,31.9745,31.9838,569343.0
2022-10-19 13:00:00,34.48,34.5,34.4,34.42,820325.0,31.9838,32.0023,31.9096,31.9281,820325.0
2022-10-19 13:10:00,34.42,34.45,34.41,34.44,878611.0,31.9281,31.9559,31.9188,31.9467,878611.0
2022-10-19 13:20:00,34.44,34.48,34.43,34.45,225804.0,31.9467,31.9838,31.9374,31.9559,225804.0
2022-10-19 13:30:00,34.44,34.47,34.41,34.43,397171.0,31.9467,31.9745,31.9188,31.9374,397171.0
2022-10-19 13:40:00,34.43,34.46,34.41,34.44,207553.0,31.9374,31.9652,31.9188,31.9467,207553.0
2022-10-19 13:50:00,34.44,34.47,34.42,34.47,401519.0,31.9467,31.9745,31.9281,31.9745,401519.0
2022-10-19 14:00:00,34.47,34.51,34.44,34.5,389143.0,31.9745,32.0116,31.9467,32.0023,389143.0
2022-10-19 14:10:00,34.51,34.53,34.48,34.5,451002.0,32.0116,32.0302,31.9838,32.0023,451002.0
2022-10-19 14:20:00,34.51,34.51,34.48,34.5,302708.0,32.0116,32.0116,31.9838,32.0023,302708.0
2022-10-19 14:30:00,34.5,34.5,34.47,34.48,402810.0,32.0023,32.0023,31.9745,31.9838,402810.0
2022-10-19 14:40:00,34.48,34.49,34.42,34.44,266425.0,31.9838,31.993,31.9281,31.9467,266425.0
2022-10-19 14:50:00,34.44,34.44,34.41,34.41,274073.0,31.9467,31.9467,31.9188,31.9188,274073.0
2022-10-19 15:00:00,34.41,34.44,34.39,34.44,663291.0,31.9188,31.9467,31.9003,31.9467,663291.0
2022-10-19 15:10:00,34.44,34.51,34.43,34.51,459327.0,31.9467,32.0116,31.9374,32.0116,459327.0
2022-10-19 15:20:00,34.5,34.52,34.43,34.45,1088662.0,32.0023,32.0209,31.9374,31.9559,1088662.0
2022-10-19 15:30:00,34.45,34.47,34.42,34.46,609854.0,31.9559,31.9745,31.9281,31.9652,609854.0
2022-10-19 15:40:00,34.46,34.48,34.44,34.45,1628915.0,31.9652,31.9838,31.9467,31.9559,1628915.0
2022-10-19 15:50:00,34.45,34.51,34.43,34.51,2833358.0,31.9559,32.0116,31.9374,32.0116,2833358.0
2022-10-20 09:30:00,34.77,34.88,34.74,34.81,1951084.0,32.2528,32.3548,32.2249,32.2899,1951084.0
2022-10-20 09:40:00,34.8,34.94,34.78,34.91,1745842.0,32.2806,32.4105,32.2621,32.3826,1745842.0
2022-10-20 09:50:00,34.91,35.01,34.91,34.96,3012217.0,32.3826,32.4754,32.3826,32.429,3012217.0
2022-10-20 10:00:00,34.97,35.15,34.94,35.15,1784590.0,32.4383,32.6053,32.4105,32.6053,1784590.0
2022-10-20 10:10:00,35.15,35.25,35.13,35.24,1346134.0,32.6053,32.698,32.5867,32.6887,1346134.0
2022-10-20 10:20:00,35.25,35.29,35.23,35.27,810378.0,32.698,32.7351,32.6795,32.7166,810378.0
2022-10-20 10:30:00,35.28,35.29,35.19,35.25,533142.0,32.7259,32.7351,32.6424,32.698,533142.0
2022-10-20 10:40:00,35.25,35.26,35.19,35.22,849715.0,32.698,32.7073,32.6424,32.6702,849715.0
2022-10-20 10:50:00,35.22,35.25,35.2,35.25,497471.0,32.6702,32.698,32.6516,32.698,497471.0
2022-10-20 11:00:00,35.25,35.26,35.18,35.2,944693.0,32.698,32.7073,32.6331,32.6516,944693.0
2022-10-20 11:10:00,35.2,35.22,35.15,35.16,820127.0,32.6516,32.6702,32.6053,32.6145,820127.0
2022-10-20 11:20:00,35.16,35.17,35.07,35.09,1165886.0,32.6145,32.6238,32.5311,32.5496,1165886.0
2022-10-20 11:30:00,35.09,35.15,35.09,35.14,438878.0,32.5496,32.6053,32.5496,32.596,438878.0
2022-10-20 11:40:00,35.14,35.15,35.11,35.13,877649.0,32.596,32.6053,32.5682,32.5867,877649.0
2022-10-20 11:50:00,35.14,35.16,35.07,35.08,519356.0,32.596,32.6145,32.5311,32.5403,519356.0
2022-10-20 12:00:00,35.08,35.09,34.96,34.98,785826.0,32.5403,32.5496,32.429,32.4476,785826.0
2022-10-20 12:10:00,34.98,35.02,34.96,35.0,827500.0,32.4476,32.4847,32.429,32.4661,827500.0
2022-10-20 12:20:00,34.99,35.0,34.91,34.94,639535.0,32.4568,32.4661,32.3826,32.4105,639535.0
2022-10-20 12:30:00,34.93,34.97,34.9,34.91,462082.0,32.4012,32.4383,32.3734,32.3826,462082.0
2022-10-20 12:40:00,34.92,34.95,34.87,34.91,187808.0,32.3919,32.4197,32.3455,32.3826,187808.0
2022-10-20 12:50:00,34.9,34.93,34.88,34.91,201839.0,32.3734,32.4012,32.3548,32.3826,201839.0
2022-10-20 13:00:00,34.91,34.94,34.82,34.86,1084731.0,32.3826,32.4105,32.2992,32.3363,1084731.0
2022-10-20 13:10:00,34.86,34.9,34.83,34.84,632277.0,32.3363,32.3734,32.3084,32.3177,632277.0
2022-10-20 13:20:00,34.84,34.89,34.83,34.88,611293.0,32.3177,32.3641,32.3084,32.3548,611293.0
2022-10-20 13:30:00,34.87,34.88,34.84,34.86,268182.0,32.3455,32.3548,32.3177,32.3363,268182.0
2022-10-20 13:40:00,34.85,34.87,34.78,34.79,679403.0,32.327,32.3455,32.2621,32.2713,679403.0
2022-10-20 13:50:00,34.78,34.83,34.76,34.82,608914.0,32.2621,32.3084,32.2435,32.2992,608914.0
2022-10-20 14:00:00,34.83,34.83,34.75,34.77,387446.0,32.3084,32.3084,32.2342,32.2528,387446.0
2022-10-20 14:10:00,34.77,34.78,34.72,34.75,450835.0,32.2528,32.2621,32.2064,32.2342,450835.0
2022-10-20 14:20:00,34.75,34.76,34.7,34.72,620415.0,32.2342,32.2435,32.1878,32.2064,620415.0
2022-10-20 14:30:00,34.72,34.81,34.71,34.78,2047113.0,32.2064,32.2899,32.1971,32.2621,2047113.0
2022-10-20 14:40:00,34.79,34.79,34.73,34.76,292956.0,32.2713,32.2713,32.2157,32.2435,292956.0
2022-10-20 14:50:00,34.76,34.83,34.74,34.8,518773.0,32.2435,32.3084,32.2249,32.2806,518773.0
2022-10-20 15:00:00,34.8,34.85,34.79,34.84,1088187.0,32.2806,32.327,32.2713,32.3177,1088187.0
2022-10-20 15:10:00,34.84,34.84,34.78,34.79,742325.0,32.3177,32.3177,32.2621,32.2713,742325.0
2022-10-20 15:20:00,34.78,34.79,34.74,34.77,796856.0,32.2621,32.2713,32.2249,32.2528,796856.0
2022-10-20 15:30:00,34.76,34.77,34.73,34.75,1202027.0,32.2435,32.2528,32.2157,32.2342,1202027.0
2022-10-20 15:40:00,34.75,34.78,34.74,34.76,1401551.0,32.2342,32.2621,32.2249,32.2435,1401551.0
2022-10-20 15:50:00,34.75,34.8,34.73,34.74,4786138.0,32.2342,32.2806,32.2157,32.2249,4786138.0
2022-10-21 09:30:00,34.66,34.71,34.53,34.69,1503508.0,32.1507,32.1971,32.0302,32.1786,1503508.0
2022-10-21 09:40:00,34.7,34.78,34.57,34.74,1236994.0,32.1878,32.2621,32.0673,32.2249,1236994.0
2022-10-21 09:50:00,34.74,34.9,34.69,34.89,1084604.0,32.2249,32.3734,32.1786,32.3641,1084604.0
2022-10-21 10:00:00,34.9,34.99,34.87,34.97,1424715.0,32.3734,32.4568,32.3455,32.4383,1424715.0
2022-10-21 10:10:00,34.97,34.98,34.86,34.88,1029947.0,32.4383,32.4476,32.3363,32.3548,1029947.0
2022-10-21 10:20:00,34.89,34.91,34.74,34.75,1450837.0,32.3641,32.3826,32.2249,32.2342,1450837.0
2022-10-21 10:30:00,34.75,34.81,34.7,34.77,1096828.0,32.2342,32.2899,32.1878,32.2528,1096828.0
2022-10-21 10:40:00,34.77,34.89,34.76,34.89,990026.0,32.2528,32.3641,32.2435,32.3641,990026.0
2022-10-21 10:50:00,34.89,34.92,34.81,34.84,688324.0,32.3641,32.3919,32.2899,32.3177,688324.0
2022-10-21 11:00:00,34.85,34.86,34.77,34.85,859556.0,32.327,32.3363,32.2528,32.327,859556.0
2022-10-21 11:10:00,34.85,34.91,34.84,34.87,649750.0,32.327,32.3826,32.3177,32.3455,649750.0
2022-10-21 11:20:00,34.87,34.98,34.84,34.93,639370.0,32.3455,32.4476,32.3177,32.4012,639370.0
2022-10-21 11:30:00,34.93,34.99,34.85,34.88,740995.0,32.4012,32.4568,32.327,32.3548,740995.0
2022-10-21 11:40:00,34.87,35.01,34.86,34.99,1898839.0,32.3455,32.4754,32.3363,32.4568,1898839.0
2022-10-21 11:50:00,34.99,35.05,34.96,35.05,1634458.0,32.4568,32.5125,32.429,32.5125,1634458.0
2022-10-21 12:00:00,35.06,35.11,35.02,35.06,933538.0,32.5218,32.5682,32.4847,32.5218,933538.0
2022-10-21 12:10:00,35.05,35.06,34.99,35.0,586825.0,32.5125,32.5218,32.4568,32.4661,586825.0
2022-10-21 12:20:00,35.0,35.05,34.97,34.99,948221.0,32.4661,32.5125,32.4383,32.4568,948221.0
2022-10-21 12:30:00,35.0,35.09,34.98,35.02,695622.0,32.4661,32.5496,32.4476,32.4847,695622.0
2022-10-21 12:40:00,35.02,35.12,35.01,35.09,906724.0,32.4847,32.5774,32.4754,32.5496,906724.0
2022-10-21 12:50:00,35.1,35.13,35.07,35.09,376124.0,32.5589,32.5867,32.5311,32.5496,376124.0
2022-10-21 13:00:00,35.09,35.14,35.08,35.1,331975.0,32.5496,32.596,32.5403,32.5589,331975.0
2022-10-21 13:10:00,35.11,35.12,35.07,35.12,470390.0,32.5682,32.5774,32.5311,32.5774,470390.0
2022-10-21 13:20:00,35.11,35.12,35.05,35.08,443328.0,32.5682,32.5774,32.5125,32.5403,443328.0
2022-10-21 13:30:00,35.08,35.11,35.06,35.07,406245.0,32.5403,32.5682,32.5218,32.5311,406245.0
2022-10-21 13:40:00,35.07,35.11,35.06,35.11,327733.0,32.5311,32.5682,32.5218,32.5682,327733.0
2022-10-21 13:50:00,35.11,35.13,35.1,35.12,227935.0,32.5682,32.5867,32.5589,32.5774,227935.0
2022-10-21 14:00:00,35.12,35.17,35.11,35.15,520981.0,32.5774,32.6238,32.5682,32.6053,520981.0
2022-10-21 14:10:00,35.16,35.16,35.08,35.1,848525.0,32.6145,32.6145,32.5403,32.5589,848525.0
2022-10-21 14:20:00,35.1,35.12,35.09,35.12,658991.0,32.5589,32.5774,32.5496,32.5774,658991.0
2022-10-21 14:30:00,35.12,35.14,35.1,35.13,613328.0,32.5774,32.596,32.5589,32.5867,613328.0
2022-10-21 14:40:00,35.13,35.15,35.11,35.15,1466282.0,32.5867,32.6053,32.5682,32.6053,1466282.0
2022-10-21 14:50:00,35.16,35.17,35.12,35.16,550722.0,32.6145,32.6238,32.5774,32.6145,550722.0
2022-10-21 15:00:00,35.16,35.19,35.15,35.17,690590.0,32.6145,32.6424,32.6053,32.6238,690590.0
2022-10-21 15:10:00,35.18,35.26,35.17,35.25,535020.0,32.6331,32.7073,32.6238,32.698,535020.0
2022-10-21 15:20:00,35.25,35.29,35.24,35.28,569221.0,32.698,32.7351,32.6887,32.7259,569221.0
2022-10-21 15:30:00,35.28,35.3,35.26,35.29,1097753.0,32.7259,32.7444,32.7073,32.7351,1097753.0
2022-10-21 15:40:00,35.29,35.3,35.27,35.29,1256733.0,32.7351,32.7444,32.7166,32.7351,1256733.0
2022-10-21 15:50:00,35.28,35.31,35.25,35.3,4452342.0,32.7259,32.7537,32.698,32.7444,4452342.0
2022-10-24 09:30:00,33.97,34.0,33.84,33.95,3892933.0,31.5107,31.5385,31.3901,31.4921,3892933.0
2022-10-24 09:40:00,33.95,34.01,33.78,33.83,3309779.0,31.4921,31.5478,31.3344,31.3808,3309779.0
2022-10-24 09:50:00,33.83,33.89,33.79,33.8,1336587.0,31.3808,31.4365,31.3437,31.353,1336587.0
2022-10-24 10:00:00,33.8,33.82,33.68,33.72,2161309.0,31.353,31.3716,31.2417,31.2788,2161309.0
2022-10-24 10:10:00,33.7,33.8,33.66,33.67,1034593.0,31.2602,31.353,31.2231,31.2324,1034593.0
2022-10-24 10:20:00,33.66,33.67,33.48,33.57,2294197.0,31.2231,31.2324,31.0562,31.1397,2294197.0
2022-10-24 10:30:00,33.57,33.7,33.53,33.69,2129651.0,31.1397,31.2602,31.1025,31.251,2129651.0
2022-10-24 10:40:00,33.68,33.72,33.63,33.66,1355617.0,31.2417,31.2788,31.1953,31.2231,1355617.0
2022-10-24 10:50:00,33.66,33.83,33.66,33.82,1806161.0,31.2231,31.3808,31.2231,31.3716,1806161.0
2022-10-24 11:00:00,33.82,33.87,33.77,33.82,814833.0,31.3716,31.4179,31.3252,31.3716,814833.0
2022-10-24 11:10:00,33.81,33.88,33.78,33.81,1577844.0,31.3623,31.4272,31.3344,31.3623,1577844.0
2022-10-24 11:20:00,33.82,33.89,33.82,33.87,951731.0,31.3716,31.4365,31.3716,31.4179,951731.0
2022-10-24 11:30:00,33.86,33.9,33.83,33.88,1504052.0,31.4087,31.4458,31.3808,31.4272,1504052.0
2022-10-24 11:40:00,33.88,33.88,33.75,33.81,1769781.0,31.4272,31.4272,31.3066,31.3623,1769781.0
2022-10-24 11:50:00,33.81,33.89,33.8,33.87,1242406.0,31.3623,31.4365,31.353,31.4179,1242406.0
2022-10-24 12:00:00,33.86,33.87,33.81,33.86,1051019.0,31.4087,31.4179,31.3623,31.4087,1051019.0
2022-10-24 12:10:00,33.86,33.92,33.85,33.9,831585.0,31.4087,31.4643,31.3994,31.4458,831585.0
2022-10-24 12:20:00,33.91,33.91,33.86,33.87,367980.0,31.455,31.455,31.4087,31.4179,367980.0
2022-10-24 12:30:00,33.87,33.89,33.81,33.82,1333854.0,31.4179,31.4365,31.3623,31.3716,1333854.0
2022-10-24 12:40:00,33.82,33.86,33.79,33.84,927588.0,31.3716,31.4087,31.3437,31.3901,927588.0
2022-10-24 12:50:00,33.84,33.88,33.81,33.82,557748.0,31.3901,31.4272,31.3623,31.3716,557748.0
2022-10-24 13:00:00,33.82,33.83,33.79,33.82,471758.0,31.3716,31.3808,31.3437,31.3716,471758.0
2022-10-24 13:10:00,33.82,33.82,33.78,33.8,557681.0,31.3716,31.3716,31.3344,31.353,557681.0
2022-10-24 13:20:00,33.79,33.8,33.76,33.77,892311.0,31.3437,31.353,31.3159,31.3252,892311.0
2022-10-24 13:30:00,33.77,33.78,33.75,33.78,954347.0,31.3252,31.3344,31.3066,31.3344,954347.0
2022-10-24 13:40:00,33.78,33.81,33.77,33.79,1306547.0,31.3344,31.3623,31.3252,31.3437,1306547.0
2022-10-24 13:50:00,33.8,33.83,33.79,33.8,481490.0,31.353,31.3808,31.3437,31.353,481490.0
2022-10-24 14:00:00,33.8,33.84,33.79,33.83,335297.0,31.353,31.3901,31.3437,31.3808,335297.0
2022-10-24 14:10:00,33.83,33.85,33.82,33.83,484997.0,31.3808,31.3994,31.3716,31.3808,484997.0
2022-10-24 14:20:00,33.84,33.85,33.82,33.84,449584.0,31.3901,31.3994,31.3716,31.3901,449584.0
2022-10-24 14:30:00,33.84,33.85,33.82,33.84,428522.0,31.3901,31.3994,31.3716,31.3901,428522.0
2022-10-24 14:40:00,33.85,33.89,33.82,33.89,1584279.0,31.3994,31.4365,31.3716,31.4365,1584279.0
2022-10-24 14:50:00,33.89,33.89,33.86,33.88,440765.0,31.4365,31.4365,31.4087,31.4272,440765.0
2022-10-24 15:00:00,33.88,33.92,33.87,33.91,810020.0,31.4272,31.4643,31.4179,31.455,810020.0
2022-10-24 15:10:00,33.9,33.96,33.9,33.94,537748.0,31.4458,31.5014,31.4458,31.4829,537748.0
2022-10-24 15:20:00,33.94,33.96,33.91,33.95,830781.0,31.4829,31.5014,31.455,31.4921,830781.0
2022-10-24 15:30:00,33.95,33.96,33.93,33.95,692599.0,31.4921,31.5014,31.4736,31.4921,692599.0
2022-10-24 15:40:00,33.95,33.95,33.92,33.93,1256141.0,31.4921,31.4921,31.4643,31.4736,1256141.0
2022-10-24 15:50:00,33.92,33.93,33.9,33.92,3759786.0,31.4643,31.4736,31.4458,31.4643,3759786.0
2022-10-25 09:30:00,33.98,34.09,33.97,33.98,1923915.0,31.52,31.622,31.5107,31.52,1923915.0
2022-10-25 09:40:00,33.98,34.15,33.95,34.15,1836403.0,31.52,31.6777,31.4921,31.6777,1836403.0
2022-10-25 09:50:00,34.15,34.22,34.08,34.22,2197225.0,31.6777,31.7426,31.6127,31.7426,2197225.0
2022-10-25 10:00:00,34.22,34.23,34.14,34.16,1418254.0,31.7426,31.7519,31.6684,31.6869,1418254.0
2022-10-25 10:10:00,34.16,34.17,34.11,34.15,3371923.0,31.6869,31.6962,31.6406,31.6777,3371923.0
2022-10-25 10:20:00,34.16,34.18,34.09,34.17,529877.0,31.6869,31.7055,31.622,31.6962,529877.0
2022-10-25 10:30:00,34.18,34.19,34.1,34.11,738205.0,31.7055,31.7148,31.6313,31.6406,738205.0
2022-10-25 10:40:00,34.12,34.14,34.09,34.12,523909.0,31.6498,31.6684,31.622,31.6498,523909.0
2022-10-25 10:50:00,34.12,34.14,34.09,34.1,650666.0,31.6498,31.6684,31.622,31.6313,650666.0
2022-10-25 11:00:00,34.1,34.22,34.1,34.21,887331.0,31.6313,31.7426,31.6313,31.7333,887331.0
2022-10-25 11:10:00,34.21,34.23,34.18,34.22,606469.0,31.7333,31.7519,31.7055,31.7426,606469.0
2022-10-25 11:20:00,34.22,34.25,34.18,34.24,415738.0,31.7426,31.7704,31.7055,31.7611,415738.0
2022-10-25 11:30:00,34.24,34.28,34.22,34.27,390795.0,31.7611,31.7982,31.7426,31.789,390795.0
2022-10-25 11:40:00,34.26,34.27,34.21,34.23,187592.0,31.7797,31.789,31.7333,31.7519,187592.0
2022-10-25 11:50:00,34.23,34.23,34.19,34.2,228612.0,31.7519,31.7519,31.7148,31.724,228612.0
2022-10-25 12:00:00,34.2,34.22,34.18,34.2,568213.0,31.724,31.7426,31.7055,31.724,568213.0
2022-10-25 12:10:00,34.19,34.23,34.18,34.23,788386.0,31.7148,31.7519,31.7055,31.7519,788386.0
2022-10-25 12:20:00,34.23,34.24,34.2,34.2,138918.0,31.7519,31.7611,31.724,31.724,138918.0
2022-10-25 12:30:00,34.2,34.23,34.2,34.23,267104.0,31.724,31.7519,31.724,31.7519,267104.0
2022-10-25 12:40:00,34.22,34.23,34.17,34.18,252023.0,31.7426,31.7519,31.6962,31.7055,252023.0
2022-10-25 12:50:00,34.18,34.19,34.15,34.16,200699.0,31.7055,31.7148,31.6777,31.6869,200699.0
2022-10-25 13:00:00,34.16,34.2,34.14,34.17,586546.0,31.6869,31.724,31.6684,31.6962,586546.0
2022-10-25 13:10:00,34.17,34.18,34.12,34.14,605666.0,31.6962,31.7055,31.6498,31.6684,605666.0
2022-10-25 13:20:00,34.14,34.17,34.13,34.16,402085.0,31.6684,31.6962,31.6591,31.6869,402085.0
2022-10-25 13:30:00,34.17,34.2,34.16,34.16,512976.0,31.6962,31.724,31.6869,31.6869,512976.0
2022-10-25 13:40:00,34.16,34.17,34.15,34.17,484536.0,31.6869,31.6962,31.6777,31.6962,484536.0
2022-10-25 13:50:00,34.17,34.18,34.14,34.16,487711.0,31.6962,31.7055,31.6684,31.6869,487711.0
2022-10-25 14:00:00,34.16,34.18,34.16,34.17,325124.0,31.6869,31.7055,31.6869,31.6962,325124.0
2022-10-25 14:10:00,34.18,34.2,34.17,34.2,1277577.0,31.7055,31.724,31.6962,31.724,1277577.0
2022-10-25 14:20:00,34.2,34.22,34.19,34.21,305720.0,31.724,31.7426,31.7148,31.7333,305720.0
2022-10-25 14:30:00,34.22,34.22,34.2,34.22,338206.0,31.7426,31.7426,31.724,31.7426,338206.0
2022-10-25 14:40:00,34.22,34.22,34.16,34.18,175961.0,31.7426,31.7426,31.6869,31.7055,175961.0
2022-10-25 14:50:00,34.18,34.19,34.17,34.18,170067.0,31.7055,31.7148,31.6962,31.7055,170067.0
2022-10-25 15:00:00,34.18,34.2,34.17,34.2,509173.0,31.7055,31.724,31.6962,31.724,509173.0
2022-10-25 15:10:00,34.19,34.21,34.19,34.2,489989.0,31.7148,31.7333,31.7148,31.724,489989.0
2022-10-25 15:20:00,34.2,34.24,34.2,34.23,434225.0,31.724,31.7611,31.724,31.7519,434225.0
2022-10-25 15:30:00,34.24,34.26,34.23,34.23,354855.0,31.7611,31.7797,31.7519,31.7519,354855.0
2022-10-25 15:40:00,34.23,34.26,34.22,34.25,725077.0,31.7519,31.7797,31.7426,31.7704,725077.0
2022-10-25 15:50:00,34.25,34.25,34.2,34.22,2062860.0,31.7704,31.7704,31.724,31.7426,2062860.0
2022-10-26 09:30:00,34.31,34.62,34.3,34.62,2940231.0,31.8261,32.1136,31.8168,32.1136,2940231.0
2022-10-26 09:40:00,34.62,34.63,34.5,34.6,2966092.0,32.1136,32.1229,32.0023,32.0951,2966092.0
2022-10-26 09:50:00,34.61,34.63,34.54,34.55,1367508.0,32.1044,32.1229,32.0394,32.0487,1367508.0
2022-10-26 10:00:00,34.56,34.72,34.55,34.69,2870174.0,32.058,32.2064,32.0487,32.1786,2870174.0
2022-10-26 10:10:00,34.68,34.79,34.65,34.78,2026437.0,32.1693,32.2713,32.1415,32.2621,2026437.0
2022-10-26 10:20:00,34.78,34.84,34.74,34.82,549365.0,32.2621,32.3177,32.2249,32.2992,549365.0
2022-10-26 10:30:00,34.82,34.85,34.77,34.84,660211.0,32.2992,32.327,32.2528,32.3177,660211.0
2022-10-26 10:40:00,34.84,34.93,34.83,34.9,1582731.0,32.3177,32.4012,32.3084,32.3734,1582731.0
2022-10-26 10:50:00,34.9,34.9,34.8,34.82,2074763.0,32.3734,32.3734,32.2806,32.2992,2074763.0
2022-10-26 11:00:00,34.82,34.94,34.81,34.93,684329.0,32.2992,32.4105,32.2899,32.4012,684329.0
2022-10-26 11:10:00,34.93,34.97,34.9,34.95,468710.0,32.4012,32.4383,32.3734,32.4197,468710.0
2022-10-26 11:20:00,34.95,34.98,34.92,34.97,1122385.0,32.4197,32.4476,32.3919,32.4383,1122385.0
2022-10-26 11:30:00,34.96,35.0,34.94,34.98,400939.0,32.429,32.4661,32.4105,32.4476,400939.0
2022-10-26 11:40:00,34.98,35.01,34.94,34.96,612277.0,32.4476,32.4754,32.4105,32.429,612277.0
2022-10-26 11:50:00,34.97,34.97,34.9,34.93,759907.0,32.4383,32.4383,32.3734,32.4012,759907.0
2022-10-26 12:00:00,34.93,34.98,34.92,34.94,297215.0,32.4012,32.4476,32.3919,32.4105,297215.0
2022-10-26 12:10:00,34.93,34.99,34.93,34.98,245890.0,32.4012,32.4568,32.4012,32.4476,245890.0
2022-10-26 12:20:00,34.98,35.03,34.98,35.02,500191.0,32.4476,32.494,32.4476,32.4847,500191.0
2022-10-26 12:30:00,35.02,35.08,34.97,34.98,477094.0,32.4847,32.5403,32.4383,32.4476,477094.0
2022-10-26 12:40:00,34.98,34.99,34.93,34.93,460357.0,32.4476,32.4568,32.4012,32.4012,460357.0
2022-10-26 12:50:00,34.93,34.93,34.83,34.84,627298.0,32.4012,32.4012,32.3084,32.3177,627298.0
2022-10-26 13:00:00,34.84,34.88,34.81,34.84,595604.0,32.3177,32.3548,32.2899,32.3177,595604.0
2022-10-26 13:10:00,34.85,34.87,34.83,34.84,385473.0,32.327,32.3455,32.3084,32.3177,385473.0
2022-10-26 13:20:00,34.84,34.85,34.77,34.79,375153.0,32.3177,32.327,32.2528,32.2713,375153.0
2022-10-26 13:30:00,34.8,34.83,34.77,34.82,422667.0,32.2806,32.3084,32.2528,32.2992,422667.0
2022-10-26 13:40:00,34.82,34.87,34.82,34.85,424229.0,32.2992,32.3455,32.2992,32.327,424229.0
2022-10-26 13:50:00,34.86,34.9,34.85,34.9,440204.0,32.3363,32.3734,32.327,32.3734,440204.0
2022-10-26 14:00:00,34.89,34.91,34.88,34.91,308804.0,32.3641,32.3826,32.3548,32.3826,308804.0
2022-10-26 14:10:00,34.91,34.92,34.87,34.87,272384.0,32.3826,32.3919,32.3455,32.3455,272384.0
2022-10-26 14:20:00,34.87,34.88,34.81,34.82,674072.0,32.3455,32.3548,32.2899,32.2992,674072.0
2022-10-26 14:30:00,34.82,34.85,34.81,34.84,712926.0,32.2992,32.327,32.2899,32.3177,712926.0
2022-10-26 14:40:00,34.84,34.84,34.79,34.81,374114.0,32.3177,32.3177,32.2713,32.2899,374114.0
2022-10-26 14:50:00,34.81,34.82,34.77,34.8,522197.0,32.2899,32.2992,32.2528,32.2806,522197.0
2022-10-26 15:00:00,34.8,34.8,34.73,34.77,774519.0,32.2806,32.2806,32.2157,32.2528,774519.0
2022-10-26 15:10:00,34.77,34.8,34.73,34.8,504562.0,32.2528,32.2806,32.2157,32.2806,504562.0
2022-10-26 15:20:00,34.8,34.8,34.76,34.77,273212.0,32.2806,32.2806,32.2435,32.2528,273212.0
2022-10-26 15:30:00,34.77,34.83,34.77,34.8,535772.0,32.2528,32.3084,32.2528,32.2806,535772.0
2022-10-26 15:40:00,34.8,34.82,34.79,34.81,693700.0,32.2806,32.2992,32.2713,32.2899,693700.0
2022-10-26 15:50:00,34.8,34.83,34.77,34.79,2657366.0,32.2806,32.3084,32.2528,32.2713,2657366.0
2022-10-27 09:30:00,34.53,34.66,34.52,34.64,2390610.0,32.0302,32.1507,32.0209,32.1322,2390610.0
2022-10-27 09:40:00,34.64,34.7,34.53,34.54,1438625.0,32.1322,32.1878,32.0302,32.0394,1438625.0
2022-10-27 09:50:00,34.54,34.56,34.46,34.55,1244536.0,32.0394,32.058,31.9652,32.0487,1244536.0
2022-10-27 10:00:00,34.55,34.71,34.52,34.7,600127.0,32.0487,32.1971,32.0209,32.1878,600127.0
2022-10-27 10:10:00,34.7,34.78,34.63,34.75,621627.0,32.1878,32.2621,32.1229,32.2342,621627.0
2022-10-27 10:20:00,34.75,34.82,34.73,34.8,349104.0,32.2342,32.2992,32.2157,32.2806,349104.0
2022-10-27 10:30:00,34.81,34.86,34.74,34.75,598496.0,32.2899,32.3363,32.2249,32.2342,598496.0
2022-10-27 10:40:00,34.75,34.76,34.68,34.7,378353.0,32.2342,32.2435,32.1693,32.1878,378353.0
2022-10-27 10:50:00,34.7,34.78,34.7,34.71,455759.0,32.1878,32.2621,32.1878,32.1971,455759.0
2022-10-27 11:00:00,34.7,34.8,34.69,34.8,260277.0,32.1878,32.2806,32.1786,32.2806,260277.0
2022-10-27 11:10:00,34.8,34.84,34.74,34.76,391155.0,32.2806,32.3177,32.2249,32.2435,391155.0
2022-10-27 11:20:00,34.75,34.81,34.74,34.8,371643.0,32.2342,32.2899,32.2249,32.2806,371643.0
2022-10-27 11:30:00,34.79,34.82,34.7,34.71,639015.0,32.2713,32.2992,32.1878,32.1971,639015.0
2022-10-27 11:40:00,34.72,34.73,34.66,34.69,999336.0,32.2064,32.2157,32.1507,32.1786,999336.0
2022-10-27 11:50:00,34.69,34.7,34.65,34.66,916943.0,32.1786,32.1878,32.1415,32.1507,916943.0
2022-10-27 12:00:00,34.66,34.73,34.63,34.69,859431.0,32.1507,32.2157,32.1229,32.1786,859431.0
2022-10-27 12:10:00,34.7,34.73,34.67,34.68,829935.0,32.1878,32.2157,32.16,32.1693,829935.0
2022-10-27 12:20:00,34.68,34.68,34.59,34.59,657514.0,32.1693,32.1693,32.0858,32.0858,657514.0
2022-10-27 12:30:00,34.59,34.64,34.59,34.62,314969.0,32.0858,32.1322,32.0858,32.1136,314969.0
2022-10-27 12:40:00,34.62,34.65,34.6,34.64,403580.0,32.1136,32.1415,32.0951,32.1322,403580.0
2022-10-27 12:50:00,34.64,34.66,34.62,34.65,245441.0,32.1322,32.1507,32.1136,32.1415,245441.0
2022-10-27 13:00:00,34.65,34.72,34.63,34.72,681724.0,32.1415,32.2064,32.1229,32.2064,681724.0
2022-10-27 13:10:00,34.72,34.73,34.68,34.71,923919.0,32.2064,32.2157,32.1693,32.1971,923919.0
2022-10-27 13:20:00,34.71,34.74,34.69,34.69,241646.0,32.1971,32.2249,32.1786,32.1786,241646.0
2022-10-27 13:30:00,34.69,34.7,34.66,34.66,264331.0,32.1786,32.1878,32.1507,32.1507,264331.0
2022-10-27 13:40:00,34.66,34.69,34.66,34.68,380467.0,32.1507,32.1786,32.1507,32.1693,380467.0
2022-10-27 13:50:00,34.68,34.68,34.63,34.64,523187.0,32.1693,32.1693,32.1229,32.1322,523187.0
2022-10-27 14:00:00,34.64,34.66,34.62,34.63,1879180.0,32.1322,32.1507,32.1136,32.1229,1879180.0
2022-10-27 14:10:00,34.63,34.63,34.59,34.62,389984.0,32.1229,32.1229,32.0858,32.1136,389984.0
2022-10-27 14:20:00,34.63,34.63,34.61,34.61,282431.0,32.1229,32.1229,32.1044,32.1044,282431.0
2022-10-27 14:30:00,34.61,34.62,34.59,34.61,208294.0,32.1044,32.1136,32.0858,32.1044,208294.0
2022-10-27 14:40:00,34.61,34.61,34.57,34.58,798528.0,32.1044,32.1044,32.0673,32.0765,798528.0
2022-10-27 14:50:00,34.58,34.58,34.54,34.55,444839.0,32.0765,32.0765,32.0394,32.0487,444839.0
2022-10-27 15:00:00,34.55,34.59,34.53,34.54,683132.0,32.0487,32.0858,32.0302,32.0394,683132.0
2022-10-27 15:10:00,34.54,34.58,34.51,34.57,854178.0,32.0394,32.0765,32.0116,32.0673,854178.0
2022-10-27 15:20:00,34.56,34.58,34.54,34.55,596734.0,32.058,32.0765,32.0394,32.0487,596734.0
2022-10-27 15:30:00,34.55,34.59,34.54,34.55,703238.0,32.0487,32.0858,32.0394,32.0487,703238.0
2022-10-27 15:40:00,34.55,34.63,34.54,34.55,1128403.0,32.0487,32.1229,32.0394,32.0487,1128403.0
2022-10-27 15:50:00,34.55,34.57,34.49,34.51,2032818.0,32.0487,32.0673,31.993,32.0116,2032818.0
2022-10-28 09:30:00,34.03,34.14,34.0,34.13,2687860.0,31.5663,31.6684,31.5385,31.6591,2687860.0
2022-10-28 09:40:00,34.14,34.17,34.07,34.1,2016241.0,31.6684,31.6962,31.6035,31.6313,2016241.0
2022-10-28 09:50:00,34.09,34.13,34.05,34.07,698640.0,31.622,31.6591,31.5849,31.6035,698640.0
2022-10-28 10:00:00,34.07,34.15,34.03,34.04,1177775.0,31.6035,31.6777,31.5663,31.5756,1177775.0
2022-10-28 10:10:00,34.04,34.06,33.95,34.03,1537717.0,31.5756,31.5942,31.4921,31.5663,1537717.0
2022-10-28 10:20:00,34.02,34.11,34.0,34.09,1181325.0,31.5571,31.6406,31.5385,31.622,1181325.0
2022-10-28 10:30:00,34.09,34.12,34.02,34.05,411228.0,31.622,31.6498,31.5571,31.5849,411228.0
2022-10-28 10:40:00,34.05,34.11,34.03,34.08,784304.0,31.5849,31.6406,31.5663,31.6127,784304.0
2022-10-28 10:50:00,34.09,34.1,34.05,34.09,932139.0,31.622,31.6313,31.5849,31.622,932139.0
2022-10-28 11:00:00,34.09,34.14,34.08,34.13,1430958.0,31.622,31.6684,31.6127,31.6591,1430958.0
2022-10-28 11:10:00,34.13,34.18,34.1,34.14,959341.0,31.6591,31.7055,31.6313,31.6684,959341.0
2022-10-28 11:20:00,34.14,34.16,34.09,34.1,909159.0,31.6684,31.6869,31.622,31.6313,909159.0
2022-10-28 11:30:00,34.09,34.13,34.08,34.12,1007360.0,31.622,31.6591,31.6127,31.6498,1007360.0
2022-10-28 11:40:00,34.12,34.16,34.1,34.13,605029.0,31.6498,31.6869,31.6313,31.6591,605029.0
2022-10-28 11:50:00,34.13,34.14,34.09,34.1,812042.0,31.6591,31.6684,31.622,31.6313,812042.0
2022-10-28 12:00:00,34.09,34.14,34.06,34.08,839028.0,31.622,31.6684,31.5942,31.6127,839028.0
2022-10-28 12:10:00,34.07,34.13,34.07,34.12,832384.0,31.6035,31.6591,31.6035,31.6498,832384.0
2022-10-28 12:20:00,34.12,34.16,34.11,34.16,774326.0,31.6498,31.6869,31.6406,31.6869,774326.0
2022-10-28 12:30:00,34.15,34.19,34.15,34.16,986013.0,31.6777,31.7148,31.6777,31.6869,986013.0
2022-10-28 12:40:00,34.15,34.19,34.14,34.19,515113.0,31.6777,31.7148,31.6684,31.7148,515113.0
2022-10-28 12:50:00,34.19,34.22,34.18,34.21,730058.0,31.7148,31.7426,31.7055,31.7333,730058.0
2022-10-28 13:00:00,34.21,34.24,34.2,34.23,653045.0,31.7333,31.7611,31.724,31.7519,653045.0
2022-10-28 13:10:00,34.23,34.25,34.22,34.23,1020135.0,31.7519,31.7704,31.7426,31.7519,1020135.0
2022-10-28 13:20:00,34.23,34.24,34.21,34.22,839063.0,31.7519,31.7611,31.7333,31.7426,839063.0
2022-10-28 13:30:00,34.22,34.24,34.21,34.23,416488.0,31.7426,31.7611,31.7333,31.7519,416488.0
2022-10-28 13:40:00,34.23,34.24,34.22,34.23,522741.0,31.7519,31.7611,31.7426,31.7519,522741.0
2022-10-28 13:50:00,34.23,34.23,34.2,34.2,512716.0,31.7519,31.7519,31.724,31.724,512716.0
2022-10-28 14:00:00,34.2,34.23,34.19,34.2,925457.0,31.724,31.7519,31.7148,31.724,925457.0
2022-10-28 14:10:00,34.2,34.25,34.2,34.23,722526.0,31.724,31.7704,31.724,31.7519,722526.0
2022-10-28 14:20:00,34.23,34.24,34.21,34.22,231570.0,31.7519,31.7611,31.7333,31.7426,231570.0
2022-10-28 14:30:00,34.21,34.25,34.2,34.25,356365.0,31.7333,31.7704,31.724,31.7704,356365.0
2022-10-28 14:40:00,34.25,34.26,34.23,34.26,431283.0,31.7704,31.7797,31.7519,31.7797,431283.0
2022-10-28 14:50:00,34.25,34.28,34.25,34.27,417968.0,31.7704,31.7982,31.7704,31.789,417968.0
2022-10-28 15:00:00,34.28,34.29,34.25,34.27,361911.0,31.7982,31.8075,31.7704,31.789,361911.0
2022-10-28 15:10:00,34.27,34.29,34.26,34.28,301317.0,31.789,31.8075,31.7797,31.7982,301317.0
2022-10-28 15:20:00,34.28,34.29,34.27,34.28,502943.0,31.7982,31.8075,31.789,31.7982,502943.0
2022-10-28 15:30:00,34.28,34.29,34.27,34.29,1266776.0,31.7982,31.8075,31.789,31.8075,1266776.0
2022-10-28 15:40:00,34.29,34.29,34.27,34.28,1716021.0,31.8075,31.8075,31.789,31.7982,1716021.0
2022-10-28 15:50:00,34.28,34.33,34.27,34.32,2981816.0,31.7982,31.8446,31.789,31.8354,2981816.0
2022-10-31 09:30:00,33.92,34.09,33.92,34.06,2139634.0,31.4643,31.622,31.4643,31.5942,2139634.0
2022-10-31 09:40:00,34.06,34.06,33.96,33.97,1737602.0,31.5942,31.5942,31.5014,31.5107,1737602.0
2022-10-31 09:50:00,33.97,34.13,33.95,34.12,1406745.0,31.5107,31.6591,31.4921,31.6498,1406745.0
2022-10-31 10:00:00,34.11,34.21,34.11,34.12,1518546.0,31.6406,31.7333,31.6406,31.6498,1518546.0
2022-10-31 10:10:00,34.11,34.23,34.11,34.2,1578305.0,31.6406,31.7519,31.6406,31.724,1578305.0
2022-10-31 10:20:00,34.2,34.22,34.13,34.18,1110547.0,31.724,31.7426,31.6591,31.7055,1110547.0
2022-10-31 10:30:00,34.17,34.2,34.1,34.12,696719.0,31.6962,31.724,31.6313,31.6498,696719.0
2022-10-31 10:40:00,34.12,34.21,34.12,34.18,806739.0,31.6498,31.7333,31.6498,31.7055,806739.0
2022-10-31 10:50:00,34.18,34.22,34.14,34.2,835180.0,31.7055,31.7426,31.6684,31.724,835180.0
2022-10-31 11:00:00,34.2,34.24,34.17,34.21,775727.0,31.724,31.7611,31.6962,31.7333,775727.0
2022-10-31 11:10:00,34.22,34.24,34.17,34.17,786781.0,31.7426,31.7611,31.6962,31.6962,786781.0
2022-10-31 11:20:00,34.18,34.22,34.15,34.2,1048980.0,31.7055,31.7426,31.6777,31.724,1048980.0
2022-10-31 11:30:00,34.2,34.21,34.17,34.2,974004.0,31.724,31.7333,31.6962,31.724,974004.0
2022-10-31 11:40:00,34.2,34.23,34.19,34.23,577625.0,31.724,31.7519,31.7148,31.7519,577625.0
2022-10-31 11:50:00,34.23,34.27,34.15,34.18,2560310.0,31.7519,31.789,31.6777,31.7055,2560310.0
2022-10-31 12:00:00,34.18,34.22,34.16,34.16,1441474.0,31.7055,31.7426,31.6869,31.6869,1441474.0
2022-10-31 12:10:00,34.16,34.23,34.16,34.2,850594.0,31.6869,31.7519,31.6869,31.724,850594.0
2022-10-31 12:20:00,34.2,34.22,34.16,34.17,855234.0,31.724,31.7426,31.6869,31.6962,855234.0
2022-10-31 12:30:00,34.17,34.18,34.1,34.12,895872.0,31.6962,31.7055,31.6313,31.6498,895872.0
2022-10-31 12:40:00,34.12,34.13,34.08,34.12,840480.0,31.6498,31.6591,31.6127,31.6498,840480.0
2022-10-31 12:50:00,34.12,34.15,34.11,34.13,522191.0,31.6498,31.6777,31.6406,31.6591,522191.0
2022-10-31 13:00:00,34.14,34.15,34.1,34.15,968330.0,31.6684,31.6777,31.6313,31.6777,968330.0
2022-10-31 13:10:00,34.15,34.19,34.13,34.18,559604.0,31.6777,31.7148,31.6591,31.7055,559604.0
2022-10-31 13:20:00,34.18,34.21,34.16,34.2,735683.0,31.7055,31.7333,31.6869,31.724,735683.0
2022-10-31 13:30:00,34.2,34.21,34.18,34.19,517812.0,31.724,31.7333,31.7055,31.7148,517812.0
2022-10-31 13:40:00,34.2,34.2,34.17,34.19,905348.0,31.724,31.724,31.6962,31.7148,905348.0
2022-10-31 13:50:00,34.19,34.22,34.18,34.2,803759.0,31.7148,31.7426,31.7055,31.724,803759.0
2022-10-31 14:00:00,34.2,34.23,34.2,34.2,794692.0,31.724,31.7519,31.724,31.724,794692.0
2022-10-31 14:10:00,34.2,34.22,34.19,34.2,719126.0,31.724,31.7426,31.7148,31.724,719126.0
2022-10-31 14:20:00,34.21,34.23,34.2,34.22,886844.0,31.7333,31.7519,31.724,31.7426,886844.0
2022-10-31 14:30:00,34.22,34.26,34.2,34.25,924263.0,31.7426,31.7797,31.724,31.7704,924263.0
2022-10-31 14:40:00,34.25,34.26,34.2,34.2,1060811.0,31.7704,31.7797,31.724,31.724,1060811.0
2022-10-31 14:50:00,34.21,34.25,34.2,34.2,826526.0,31.7333,31.7704,31.724,31.724,826526.0
2022-10-31 15:00:00,34.21,34.21,34.15,34.16,964156.0,31.7333,31.7333,31.6777,31.6869,964156.0
2022-10-31 15:10:00,34.17,34.18,34.15,34.18,738957.0,31.6962,31.7055,31.6777,31.7055,738957.0
2022-10-31 15:20:00,34.17,34.21,34.16,34.2,1551144.0,31.6962,31.7333,31.6869,31.724,1551144.0
2022-10-31 15:30:00,34.2,34.24,34.19,34.23,804276.0,31.724,31.7611,31.7148,31.7519,804276.0
2022-10-31 15:40:00,34.24,34.27,34.23,34.25,966790.0,31.7611,31.789,31.7519,31.7704,966790.0
2022-10-31 15:50:00,34.25,34.25,34.18,34.21,2439604.0,31.7704,31.7704,31.7055,31.7333,2439604.0
2022-11-01 09:30:00,35.1,35.15,35.0,35.06,2727869.0,32.5589,32.6053,32.4661,32.5218,2727869.0
2022-11-01 09:40:00,35.06,35.09,34.96,34.98,1531594.0,32.5218,32.5496,32.429,32.4476,1531594.0
2022-11-01 09:50:00,34.98,35.01,34.94,34.98,1939474.0,32.4476,32.4754,32.4105,32.4476,1939474.0
2022-11-01 10:00:00,34.98,34.99,34.72,34.73,2666812.0,32.4476,32.4568,32.2064,32.2157,2666812.0
2022-11-01 10:10:00,34.73,34.84,34.69,34.77,1337495.0,32.2157,32.3177,32.1786,32.2528,1337495.0
2022-11-01 10:20:00,34.77,34.91,34.74,34.86,1714353.0,32.2528,32.3826,32.2249,32.3363,1714353.0
2022-11-01 10:30:00,34.86,34.94,34.82,34.85,1166672.0,32.3363,32.4105,32.2992,32.327,1166672.0
2022-11-01 10:40:00,34.85,34.85,34.75,34.79,1167355.0,32.327,32.327,32.2342,32.2713,1167355.0
2022-11-01 10:50:00,34.79,34.82,34.74,34.78,751387.0,32.2713,32.2992,32.2249,32.2621,751387.0
2022-11-01 11:00:00,34.77,34.83,34.76,34.8,565105.0,32.2528,32.3084,32.2435,32.2806,565105.0
2022-11-01 11:10:00,34.81,34.86,34.8,34.8,1197324.0,32.2899,32.3363,32.2806,32.2806,1197324.0
2022-11-01 11:20:00,34.81,34.87,34.79,34.87,447241.0,32.2899,32.3455,32.2713,32.3455,447241.0
2022-11-01 11:30:00,34.87,34.9,34.81,34.83,930412.0,32.3455,32.3734,32.2899,32.3084,930412.0
2022-11-01 11:40:00,34.83,34.87,34.8,34.86,781640.0,32.3084,32.3455,32.2806,32.3363,781640.0
2022-11-01 11:50:00,34.86,34.89,34.82,34.88,2372044.0,32.3363,32.3641,32.2992,32.3548,2372044.0
2022-11-01 12:00:00,34.88,35.01,34.86,34.92,2304588.0,32.3548,32.4754,32.3363,32.3919,2304588.0
2022-11-01 12:10:00,34.92,34.94,34.86,34.87,931739.0,32.3919,32.4105,32.3363,32.3455,931739.0
2022-11-01 12:20:00,34.88,34.91,34.85,34.87,403386.0,32.3548,32.3826,32.327,32.3455,403386.0
2022-11-01 12:30:00,34.87,34.88,34.8,34.84,413374.0,32.3455,32.3548,32.2806,32.3177,413374.0
2022-11-01 12:40:00,34.84,34.91,34.82,34.89,504617.0,32.3177,32.3826,32.2992,32.3641,504617.0
2022-11-01 12:50:00,34.89,34.89,34.84,34.89,440105.0,32.3641,32.3641,32.3177,32.3641,440105.0
2022-11-01 13:00:00,34.89,34.9,34.86,34.88,276673.0,32.3641,32.3734,32.3363,32.3548,276673.0
2022-11-01 13:10:00,34.88,34.93,34.88,34.91,282763.0,32.3548,32.4012,32.3548,32.3826,282763.0
2022-11-01 13:20:00,34.91,34.93,34.88,34.9,510480.0,32.3826,32.4012,32.3548,32.3734,510480.0
2022-11-01 13:30:00,34.91,34.91,34.87,34.89,254020.0,32.3826,32.3826,32.3455,32.3641,254020.0
2022-11-01 13:40:00,34.89,34.94,34.88,34.91,416492.0,32.3641,32.4105,32.3548,32.3826,416492.0
2022-11-01 13:50:00,34.91,34.96,34.91,34.95,688585.0,32.3826,32.429,32.3826,32.4197,688585.0
2022-11-01 14:00:00,34.96,34.99,34.94,34.98,743353.0,32.429,32.4568,32.4105,32.4476,743353.0
2022-11-01 14:10:00,34.98,35.0,34.97,34.98,676822.0,32.4476,32.4661,32.4383,32.4476,676822.0
2022-11-01 14:20:00,34.98,35.0,34.96,34.99,531526.0,32.4476,32.4661,32.429,32.4568,531526.0
2022-11-01 14:30:00,34.98,34.99,34.95,34.97,657439.0,32.4476,32.4568,32.4197,32.4383,657439.0
2022-11-01 14:40:00,34.97,34.98,34.9,34.92,781589.0,32.4383,32.4476,32.3734,32.3919,781589.0
2022-11-01 14:50:00,34.91,34.98,34.9,34.98,647013.0,32.3826,32.4476,32.3734,32.4476,647013.0
2022-11-01 15:00:00,34.97,34.97,34.92,34.94,701808.0,32.4383,32.4383,32.3919,32.4105,701808.0
2022-11-01 15:10:00,34.94,34.94,34.87,34.89,506601.0,32.4105,32.4105,32.3455,32.3641,506601.0
2022-11-01 15:20:00,34.9,34.91,34.86,34.87,558753.0,32.3734,32.3826,32.3363,32.3455,558753.0
2022-11-01 15:30:00,34.87,34.9,34.84,34.86,645576.0,32.3455,32.3734,32.3177,32.3363,645576.0
2022-11-01 15:40:00,34.86,34.88,34.83,34.84,1149862.0,32.3363,32.3548,32.3084,32.3177,1149862.0
2022-11-01 15:50:00,34.85,34.86,34.82,34.83,4564868.0,32.327,32.3363,32.2992,32.3084,4564868.0
2022-11-02 09:30:00,34.9,34.98,34.82,34.98,2095741.0,32.3734,32.4476,32.2992,32.4476,2095741.0
2022-11-02 09:40:00,34.98,35.05,34.93,34.94,1387716.0,32.4476,32.5125,32.4012,32.4105,1387716.0
2022-11-02 09:50:00,34.94,34.99,34.9,34.92,883104.0,32.4105,32.4568,32.3734,32.3919,883104.0
2022-11-02 10:00:00,34.92,34.95,34.85,34.86,527047.0,32.3919,32.4197,32.327,32.3363,527047.0
2022-11-02 10:10:00,34.87,34.89,34.78,34.83,877024.0,32.3455,32.3641,32.2621,32.3084,877024.0
2022-11-02 10:20:00,34.83,34.85,34.79,34.8,924258.0,32.3084,32.327,32.2713,32.2806,924258.0
2022-11-02 10:30:00,34.81,34.82,34.75,34.79,1261326.0,32.2899,32.2992,32.2342,32.2713,1261326.0
2022-11-02 10:40:00,34.79,34.82,34.76,34.8,651366.0,32.2713,32.2992,32.2435,32.2806,651366.0
2022-11-02 10:50:00,34.8,34.81,34.76,34.78,806813.0,32.2806,32.2899,32.2435,32.2621,806813.0
2022-11-02 11:00:00,34.78,34.79,34.75,34.77,427628.0,32.2621,32.2713,32.2342,32.2528,427628.0
2022-11-02 11:10:00,34.77,34.78,34.74,34.75,421482.0,32.2528,32.2621,32.2249,32.2342,421482.0
2022-11-02 11:20:00,34.76,34.78,34.75,34.78,310510.0,32.2435,32.2621,32.2342,32.2621,310510.0
2022-11-02 11:30:00,34.78,34.83,34.77,34.8,442085.0,32.2621,32.3084,32.2528,32.2806,442085.0
2022-11-02 11:40:00,34.8,34.84,34.79,34.83,517274.0,32.2806,32.3177,32.2713,32.3084,517274.0
2022-11-02 11:50:00,34.84,34.86,34.83,34.84,358991.0,32.3177,32.3363,32.3084,32.3177,358991.0
2022-11-02 12:00:00,34.84,34.87,34.82,34.83,313890.0,32.3177,32.3455,32.2992,32.3084,313890.0
2022-11-02 12:10:00,34.84,34.84,34.81,34.83,587517.0,32.3177,32.3177,32.2899,32.3084,587517.0
2022-11-02 12:20:00,34.83,34.84,34.8,34.82,165799.0,32.3084,32.3177,32.2806,32.2992,165799.0
2022-11-02 12:30:00,34.83,34.84,34.78,34.79,375001.0,32.3084,32.3177,32.2621,32.2713,375001.0
2022-11-02 12:40:00,34.79,34.84,34.78,34.84,183703.0,32.2713,32.3177,32.2621,32.3177,183703.0
2022-11-02 12:50:00,34.84,34.86,34.83,34.84,225329.0,32.3177,32.3363,32.3084,32.3177,225329.0
2022-11-02 13:00:00,34.84,34.85,34.82,34.83,196710.0,32.3177,32.327,32.2992,32.3084,196710.0
2022-11-02 13:10:00,34.83,34.85,34.81,34.84,190918.0,32.3084,32.327,32.2899,32.3177,190918.0
2022-11-02 13:20:00,34.84,34.84,34.81,34.82,308268.0,32.3177,32.3177,32.2899,32.2992,308268.0
2022-11-02 13:30:00,34.82,34.83,34.81,34.83,247001.0,32.2992,32.3084,32.2899,32.3084,247001.0
2022-11-02 13:40:00,34.83,34.87,34.82,34.85,450463.0,32.3084,32.3455,32.2992,32.327,450463.0
2022-11-02 13:50:00,34.86,34.88,34.81,34.82,446361.0,32.3363,32.3548,32.2899,32.2992,446361.0
2022-11-02 14:00:00,34.82,35.19,34.78,35.15,2898053.0,32.2992,32.6424,32.2621,32.6053,2898053.0
2022-11-02 14:10:00,35.15,35.18,35.04,35.08,1462702.0,32.6053,32.6331,32.5032,32.5403,1462702.0
2022-11-02 14:20:00,35.09,35.19,35.04,35.19,1223360.0,32.5496,32.6424,32.5032,32.6424,1223360.0
2022-11-02 14:30:00,35.19,35.32,34.9,35.06,5782330.0,32.6424,32.763,32.3734,32.5218,5782330.0
2022-11-02 14:40:00,35.06,35.18,34.94,34.95,3214969.0,32.5218,32.6331,32.4105,32.4197,3214969.0
2022-11-02 14:50:00,34.96,34.98,34.71,34.84,2287515.0,32.429,32.4476,32.1971,32.3177,2287515.0
2022-11-02 15:00:00,34.83,35.0,34.8,35.0,1430780.0,32.3084,32.4661,32.2806,32.4661,1430780.0
2022-11-02 15:10:00,34.99,34.99,34.75,34.75,1418672.0,32.4568,32.4568,32.2342,32.2342,1418672.0
2022-11-02 15:20:00,34.76,34.76,34.54,34.62,816504.0,32.2435,32.2435,32.0394,32.1136,816504.0
2022-11-02 15:30:00,34.62,34.62,34.56,34.61,1502416.0,32.1136,32.1136,32.058,32.1044,1502416.0
2022-11-02 15:40:00,34.6,34.62,34.53,34.55,1762138.0,32.0951,32.1136,32.0302,32.0487,1762138.0
2022-11-02 15:50:00,34.55,34.56,34.5,34.53,3266947.0,32.0487,32.058,32.0023,32.0302,3266947.0
2022-11-03 09:30:00,34.3,34.45,34.28,34.4,1943381.0,31.8168,31.9559,31.7982,31.9096,1943381.0
2022-11-03 09:40:00,34.4,34.48,34.33,34.39,1332519.0,31.9096,31.9838,31.8446,31.9003,1332519.0
2022-11-03 09:50:00,34.39,34.4,34.31,34.32,766808.0,31.9003,31.9096,31.8261,31.8354,766808.0
2022-11-03 10:00:00,34.33,34.45,34.3,34.35,1338993.0,31.8446,31.9559,31.8168,31.8632,1338993.0
2022-11-03 10:10:00,34.35,34.47,34.34,34.45,1383976.0,31.8632,31.9745,31.8539,31.9559,1383976.0
2022-11-03 10:20:00,34.45,34.59,34.44,34.58,739217.0,31.9559,32.0858,31.9467,32.0765,739217.0
2022-11-03 10:30:00,34.58,34.58,34.5,34.58,811054.0,32.0765,32.0765,32.0023,32.0765,811054.0
2022-11-03 10:40:00,34.58,34.71,34.57,34.71,615127.0,32.0765,32.1971,32.0673,32.1971,615127.0
2022-11-03 10:50:00,34.71,34.79,34.67,34.78,1228873.0,32.1971,32.2713,32.16,32.2621,1228873.0
2022-11-03 11:00:00,34.78,34.81,34.73,34.75,650423.0,32.2621,32.2899,32.2157,32.2342,650423.0
2022-11-03 11:10:00,34.75,34.78,34.7,34.73,1155330.0,32.2342,32.2621,32.1878,32.2157,1155330.0
2022-11-03 11:20:00,34.73,34.76,34.68,34.69,657393.0,32.2157,32.2435,32.1693,32.1786,657393.0
2022-11-03 11:30:00,34.68,34.76,34.65,34.75,930903.0,32.1693,32.2435,32.1415,32.2342,930903.0
2022-11-03 11:40:00,34.76,34.81,34.73,34.77,736572.0,32.2435,32.2899,32.2157,32.2528,736572.0
2022-11-03 11:50:00,34.77,34.78,34.71,34.73,724569.0,32.2528,32.2621,32.1971,32.2157,724569.0
2022-11-03 12:00:00,34.74,34.8,34.71,34.75,620716.0,32.2249,32.2806,32.1971,32.2342,620716.0
2022-11-03 12:10:00,34.75,34.8,34.74,34.76,1005431.0,32.2342,32.2806,32.2249,32.2435,1005431.0
2022-11-03 12:20:00,34.76,34.76,34.71,34.73,504822.0,32.2435,32.2435,32.1971,32.2157,504822.0
2022-11-03 12:30:00,34.72,34.74,34.69,34.7,361146.0,32.2064,32.2249,32.1786,32.1878,361146.0
2022-11-03 12:40:00,34.7,34.76,34.69,34.74,209055.0,32.1878,32.2435,32.1786,32.2249,209055.0
2022-11-03 12:50:00,34.75,34.81,34.74,34.8,264240.0,32.2342,32.2899,32.2249,32.2806,264240.0
2022-11-03 13:00:00,34.79,34.81,34.75,34.79,856476.0,32.2713,32.2899,32.2342,32.2713,856476.0
2022-11-03 13:10:00,34.79,34.81,34.76,34.79,669670.0,32.2713,32.2899,32.2435,32.2713,669670.0
2022-11-03 13:20:00,34.79,34.79,34.75,34.77,477938.0,32.2713,32.2713,32.2342,32.2528,477938.0
2022-11-03 13:30:00,34.77,34.79,34.76,34.79,345968.0,32.2528,32.2713,32.2435,32.2713,345968.0
2022-11-03 13:40:00,34.79,34.79,34.76,34.79,480414.0,32.2713,32.2713,32.2435,32.2713,480414.0
2022-11-03 13:50:00,34.79,34.79,34.75,34.76,333322.0,32.2713,32.2713,32.2342,32.2435,333322.0
2022-11-03 14:00:00,34.77,34.78,34.75,34.77,472083.0,32.2528,32.2621,32.2342,32.2528,472083.0
2022-11-03 14:10:00,34.77,34.78,34.75,34.77,360376.0,32.2528,32.2621,32.2342,32.2528,360376.0
2022-11-03 14:20:00,34.78,34.82,34.77,34.8,442151.0,32.2621,32.2992,32.2528,32.2806,442151.0
2022-11-03 14:30:00,34.8,34.84,34.8,34.82,1006154.0,32.2806,32.3177,32.2806,32.2992,1006154.0
2022-11-03 14:40:00,34.83,34.84,34.81,34.84,564221.0,32.3084,32.3177,32.2899,32.3177,564221.0
2022-11-03 14:50:00,34.84,34.84,34.81,34.83,563089.0,32.3177,32.3177,32.2899,32.3084,563089.0
2022-11-03 15:00:00,34.83,34.84,34.81,34.83,693469.0,32.3084,32.3177,32.2899,32.3084,693469.0
2022-11-03 15:10:00,34.83,34.84,34.81,34.82,494892.0,32.3084,32.3177,32.2899,32.2992,494892.0
2022-11-03 15:20:00,34.82,34.84,34.81,34.84,514368.0,32.2992,32.3177,32.2899,32.3177,514368.0
2022-11-03 15:30:00,34.84,34.84,34.81,34.82,804707.0,32.3177,32.3177,32.2899,32.2992,804707.0
2022-11-03 15:40:00,34.82,34.83,34.79,34.8,1077555.0,32.2992,32.3084,32.2713,32.2806,1077555.0
2022-11-03 15:50:00,34.8,34.81,34.72,34.74,2873807.0,32.2806,32.2899,32.2064,32.2249,2873807.0
2022-11-04 09:30:00,36.03,36.08,35.78,35.8,3693798.0,33.4216,33.4679,33.1897,33.2082,3693798.0
2022-11-04 09:40:00,35.8,35.82,35.67,35.72,3636752.0,33.2082,33.2268,33.0876,33.134,3636752.0
2022-11-04 09:50:00,35.73,35.9,35.71,35.89,2742949.0,33.1433,33.301,33.1247,33.2917,2742949.0
2022-11-04 10:00:00,35.89,35.98,35.87,35.93,1618995.0,33.2917,33.3752,33.2731,33.3288,1618995.0
2022-11-04 10:10:00,35.93,36.04,35.91,35.98,2107140.0,33.3288,33.4308,33.3102,33.3752,2107140.0
2022-11-04 10:20:00,35.99,36.08,35.97,36.07,1333593.0,33.3845,33.4679,33.3659,33.4587,1333593.0
2022-11-04 10:30:00,36.07,36.13,36.05,36.08,2314447.0,33.4587,33.5143,33.4401,33.4679,2314447.0
2022-11-04 10:40:00,36.08,36.16,36.08,36.14,490400.0,33.4679,33.5421,33.4679,33.5236,490400.0
2022-11-04 10:50:00,36.14,36.15,36.02,36.05,1739938.0,33.5236,33.5329,33.4123,33.4401,1739938.0
2022-11-04 11:00:00,36.06,36.09,35.99,36.02,680913.0,33.4494,33.4772,33.3845,33.4123,680913.0
2022-11-04 11:10:00,36.03,36.06,36.0,36.01,1124443.0,33.4216,33.4494,33.3937,33.403,1124443.0
2022-11-04 11:20:00,36.0,36.07,35.94,35.95,655370.0,33.3937,33.4587,33.3381,33.3473,655370.0
2022-11-04 11:30:00,35.96,36.01,35.94,35.94,713415.0,33.3566,33.403,33.3381,33.3381,713415.0
2022-11-04 11:40:00,35.95,35.95,35.91,35.91,872932.0,33.3473,33.3473,33.3102,33.3102,872932.0
2022-11-04 11:50:00,35.91,35.92,35.84,35.88,1421232.0,33.3102,33.3195,33.2453,33.2824,1421232.0
2022-11-04 12:00:00,35.88,35.92,35.8,35.91,2017007.0,33.2824,33.3195,33.2082,33.3102,2017007.0
2022-11-04 12:10:00,35.9,35.98,35.87,35.95,816069.0,33.301,33.3752,33.2731,33.3473,816069.0
2022-11-04 12:20:00,35.95,35.99,35.91,35.98,818593.0,33.3473,33.3845,33.3102,33.3752,818593.0
2022-11-04 12:30:00,35.98,35.99,35.92,35.93,685536.0,33.3752,33.3845,33.3195,33.3288,685536.0
2022-11-04 12:40:00,35.93,35.94,35.88,35.88,424031.0,33.3288,33.3381,33.2824,33.2824,424031.0
2022-11-04 12:50:00,35.89,35.92,35.86,35.91,518670.0,33.2917,33.3195,33.2639,33.3102,518670.0
2022-11-04 13:00:00,35.91,35.97,35.88,35.89,1501687.0,33.3102,33.3659,33.2824,33.2917,1501687.0
2022-11-04 13:10:00,35.89,35.99,35.88,35.95,1902000.0,33.2917,33.3845,33.2824,33.3473,1902000.0
2022-11-04 13:20:00,35.96,35.97,35.92,35.94,879401.0,33.3566,33.3659,33.3195,33.3381,879401.0
2022-11-04 13:30:00,35.94,35.96,35.92,35.94,683584.0,33.3381,33.3566,33.3195,33.3381,683584.0
2022-11-04 13:40:00,35.93,35.94,35.89,35.91,844805.0,33.3288,33.3381,33.2917,33.3102,844805.0
2022-11-04 13:50:00,35.92,35.94,35.89,35.91,648033.0,33.3195,33.3381,33.2917,33.3102,648033.0
2022-11-04 14:00:00,35.91,35.94,35.87,35.89,380136.0,33.3102,33.3381,33.2731,33.2917,380136.0
2022-11-04 14:10:00,35.89,35.95,35.87,35.95,744966.0,33.2917,33.3473,33.2731,33.3473,744966.0
2022-11-04 14:20:00,35.94,36.0,35.91,35.99,687872.0,33.3381,33.3937,33.3102,33.3845,687872.0
2022-11-04 14:30:00,35.98,36.04,35.97,36.02,1276003.0,33.3752,33.4308,33.3659,33.4123,1276003.0
2022-11-04 14:40:00,36.02,36.08,36.02,36.05,1140816.0,33.4123,33.4679,33.4123,33.4401,1140816.0
2022-11-04 14:50:00,36.06,36.12,36.05,36.09,994850.0,33.4494,33.505,33.4401,33.4772,994850.0
2022-11-04 15:00:00,36.09,36.14,36.08,36.13,1315558.0,33.4772,33.5236,33.4679,33.5143,1315558.0
2022-11-04 15:10:00,36.14,36.16,36.13,36.14,1219077.0,33.5236,33.5421,33.5143,33.5236,1219077.0
2022-11-04 15:20:00,36.13,36.14,36.09,36.13,1235014.0,33.5143,33.5236,33.4772,33.5143,1235014.0
2022-11-04 15:30:00,36.13,36.15,36.11,36.15,2478908.0,33.5143,33.5329,33.4958,33.5329,2478908.0
2022-11-04 15:40:00,36.15,36.19,36.13,36.18,3479556.0,33.5329,33.57,33.5143,33.5607,3479556.0
2022-11-04 15:50:00,36.18,36.2,36.14,36.2,7490998.0,33.5607,33.5792,33.5236,33.5792,7490998.0
2022-11-07 09:30:00,36.43,36.51,36.3,36.33,2121606.0,33.7926,33.8668,33.672,33.6998,2121606.0
2022-11-07 09:40:00,36.33,36.37,36.27,36.3,823206.0,33.6998,33.7369,33.6442,33.672,823206.0
2022-11-07 09:50:00,36.3,36.33,36.22,36.26,1508008.0,33.672,33.6998,33.5978,33.6349,1508008.0
2022-11-07 10:00:00,36.26,36.32,36.24,36.29,1043882.0,33.6349,33.6906,33.6164,33.6627,1043882.0
2022-11-07 10:10:00,36.3,36.33,36.25,36.3,691622.0,33.672,33.6998,33.6256,33.672,691622.0
2022-11-07 10:20:00,36.3,36.31,36.19,36.26,559962.0,33.672,33.6813,33.57,33.6349,559962.0
2022-11-07 10:30:00,36.26,36.29,36.2,36.21,683643.0,33.6349,33.6627,33.5792,33.5885,683643.0
2022-11-07 10:40:00,36.21,36.25,36.2,36.22,688653.0,33.5885,33.6256,33.5792,33.5978,688653.0
2022-11-07 10:50:00,36.22,36.29,36.21,36.29,755850.0,33.5978,33.6627,33.5885,33.6627,755850.0
2022-11-07 11:00:00,36.29,36.3,36.2,36.23,564680.0,33.6627,33.672,33.5792,33.6071,564680.0
2022-11-07 11:10:00,36.23,36.24,36.17,36.22,487763.0,33.6071,33.6164,33.5514,33.5978,487763.0
2022-11-07 11:20:00,36.22,36.27,36.21,36.27,498258.0,33.5978,33.6442,33.5885,33.6442,498258.0
2022-11-07 11:30:00,36.26,36.28,36.18,36.19,1261945.0,33.6349,33.6535,33.5607,33.57,1261945.0
2022-11-07 11:40:00,36.19,36.19,36.1,36.13,1445603.0,33.57,33.57,33.4865,33.5143,1445603.0
2022-11-07 11:50:00,36.14,36.15,36.11,36.12,1004223.0,33.5236,33.5329,33.4958,33.505,1004223.0
2022-11-07 12:00:00,36.12,36.19,36.09,36.19,547825.0,33.505,33.57,33.4772,33.57,547825.0
2022-11-07 12:10:00,36.19,36.22,36.17,36.2,261870.0,33.57,33.5978,33.5514,33.5792,261870.0
2022-11-07 12:20:00,36.2,36.23,36.19,36.22,189195.0,33.5792,33.6071,33.57,33.5978,189195.0
2022-11-07 12:30:00,36.21,36.23,36.17,36.19,145761.0,33.5885,33.6071,33.5514,33.57,145761.0
2022-11-07 12:40:00,36.19,36.21,36.17,36.19,332740.0,33.57,33.5885,33.5514,33.57,332740.0
2022-11-07 12:50:00,36.19,36.2,36.16,36.19,242613.0,33.57,33.5792,33.5421,33.57,242613.0
2022-11-07 13:00:00,36.2,36.22,36.19,36.2,471718.0,33.5792,33.5978,33.57,33.5792,471718.0
2022-11-07 13:10:00,36.21,36.23,36.2,36.22,284107.0,33.5885,33.6071,33.5792,33.5978,284107.0
2022-11-07 13:20:00,36.23,36.23,36.19,36.22,271630.0,33.6071,33.6071,33.57,33.5978,271630.0
2022-11-07 13:30:00,36.22,36.23,36.19,36.21,351738.0,33.5978,33.6071,33.57,33.5885,351738.0
2022-11-07 13:40:00,36.2,36.21,36.18,36.2,222347.0,33.5792,33.5885,33.5607,33.5792,222347.0
2022-11-07 13:50:00,36.2,36.23,36.2,36.23,485534.0,33.5792,33.6071,33.5792,33.6071,485534.0
2022-11-07 14:00:00,36.23,36.24,36.21,36.22,570801.0,33.6071,33.6164,33.5885,33.5978,570801.0
2022-11-07 14:10:00,36.22,36.28,36.22,36.27,515650.0,33.5978,33.6535,33.5978,33.6442,515650.0
2022-11-07 14:20:00,36.27,36.28,36.26,36.26,485555.0,33.6442,33.6535,33.6349,33.6349,485555.0
2022-11-07 14:30:00,36.27,36.29,36.25,36.28,399979.0,33.6442,33.6627,33.6256,33.6535,399979.0
2022-11-07 14:40:00,36.29,36.29,36.25,36.27,728107.0,33.6627,33.6627,33.6256,33.6442,728107.0
2022-11-07 14:50:00,36.27,36.27,36.22,36.22,916364.0,33.6442,33.6442,33.5978,33.5978,916364.0
2022-11-07 15:00:00,36.22,36.26,36.22,36.25,1038902.0,33.5978,33.6349,33.5978,33.6256,1038902.0
2022-11-07 15:10:00,36.25,36.27,36.24,36.26,369915.0,33.6256,33.6442,33.6164,33.6349,369915.0
2022-11-07 15:20:00,36.27,36.28,36.25,36.27,760275.0,33.6442,33.6535,33.6256,33.6442,760275.0
2022-11-07 15:30:00,36.27,36.3,36.25,36.26,933111.0,33.6442,33.672,33.6256,33.6349,933111.0
2022-11-07 15:40:00,36.26,36.27,36.23,36.25,1055485.0,33.6349,33.6442,33.6071,33.6256,1055485.0
2022-11-07 15:50:00,36.25,36.25,36.18,36.22,4464322.0,33.6256,33.6256,33.5607,33.5978,4464322.0
2022-11-08 09:30:00,36.29,36.34,36.22,36.24,1082146.0,33.6627,33.7091,33.5978,33.6164,1082146.0
2022-11-08 09:40:00,36.24,36.25,36.16,36.22,555642.0,33.6164,33.6256,33.5421,33.5978,555642.0
2022-11-08 09:50:00,36.22,36.31,36.21,36.25,484757.0,33.5978,33.6813,33.5885,33.6256,484757.0
2022-11-08 10:00:00,36.25,36.34,36.23,36.34,632532.0,33.6256,33.7091,33.6071,33.7091,632532.0
2022-11-08 10:10:00,36.33,36.38,36.29,36.37,914994.0,33.6998,33.7462,33.6627,33.7369,914994.0
2022-11-08 10:20:00,36.37,36.4,36.35,36.37,450696.0,33.7369,33.7648,33.7184,33.7369,450696.0
2022-11-08 10:30:00,36.37,36.43,36.35,36.41,857764.0,33.7369,33.7926,33.7184,33.774,857764.0
2022-11-08 10:40:00,36.4,36.51,36.39,36.5,899606.0,33.7648,33.8668,33.7555,33.8575,899606.0
2022-11-08 10:50:00,36.51,36.51,36.45,36.48,840908.0,33.8668,33.8668,33.8111,33.839,840908.0
2022-11-08 11:00:00,36.48,36.51,36.45,36.5,1276393.0,33.839,33.8668,33.8111,33.8575,1276393.0
2022-11-08 11:10:00,36.51,36.54,36.5,36.52,540431.0,33.8668,33.8946,33.8575,33.8761,540431.0
2022-11-08 11:20:00,36.52,36.57,36.52,36.56,544705.0,33.8761,33.9225,33.8761,33.9132,544705.0
2022-11-08 11:30:00,36.56,36.6,36.56,36.59,516590.0,33.9132,33.9503,33.9132,33.941,516590.0
2022-11-08 11:40:00,36.6,36.62,36.57,36.58,705588.0,33.9503,33.9688,33.9225,33.9317,705588.0
2022-11-08 11:50:00,36.59,36.61,36.57,36.59,237554.0,33.941,33.9596,33.9225,33.941,237554.0
2022-11-08 12:00:00,36.59,36.61,36.58,36.59,387170.0,33.941,33.9596,33.9317,33.941,387170.0
2022-11-08 12:10:00,36.59,36.59,36.54,36.56,477497.0,33.941,33.941,33.8946,33.9132,477497.0
2022-11-08 12:20:00,36.55,36.62,36.55,36.62,1211813.0,33.9039,33.9688,33.9039,33.9688,1211813.0
2022-11-08 12:30:00,36.63,36.63,36.59,36.63,270347.0,33.9781,33.9781,33.941,33.9781,270347.0
2022-11-08 12:40:00,36.64,36.65,36.62,36.65,286971.0,33.9874,33.9967,33.9688,33.9967,286971.0
2022-11-08 12:50:00,36.65,36.65,36.6,36.63,351842.0,33.9967,33.9967,33.9503,33.9781,351842.0
2022-11-08 13:00:00,36.63,36.67,36.62,36.66,703052.0,33.9781,34.0152,33.9688,34.0059,703052.0
2022-11-08 13:10:00,36.66,36.66,36.61,36.61,117182.0,34.0059,34.0059,33.9596,33.9596,117182.0
2022-11-08 13:20:00,36.61,36.61,36.43,36.45,875605.0,33.9596,33.9596,33.7926,33.8111,875605.0
2022-11-08 13:30:00,36.45,36.5,36.4,36.49,778835.0,33.8111,33.8575,33.7648,33.8483,778835.0
2022-11-08 13:40:00,36.5,36.54,36.49,36.5,512030.0,33.8575,33.8946,33.8483,33.8575,512030.0
2022-11-08 13:50:00,36.51,36.53,36.44,36.45,306243.0,33.8668,33.8854,33.8019,33.8111,306243.0
2022-11-08 14:00:00,36.45,36.48,36.4,36.41,461097.0,33.8111,33.839,33.7648,33.774,461097.0
2022-11-08 14:10:00,36.41,36.45,36.39,36.41,310441.0,33.774,33.8111,33.7555,33.774,310441.0
2022-11-08 14:20:00,36.41,36.42,36.26,36.27,399845.0,33.774,33.7833,33.6349,33.6442,399845.0
2022-11-08 14:30:00,36.27,36.37,36.24,36.36,616895.0,33.6442,33.7369,33.6164,33.7277,616895.0
2022-11-08 14:40:00,36.36,36.44,36.35,36.44,673876.0,33.7277,33.8019,33.7184,33.8019,673876.0
2022-11-08 14:50:00,36.44,36.46,36.41,36.42,756215.0,33.8019,33.8204,33.774,33.7833,756215.0
2022-11-08 15:00:00,36.42,36.5,36.41,36.47,549931.0,33.7833,33.8575,33.774,33.8297,549931.0
2022-11-08 15:10:00,36.46,36.51,36.45,36.51,797614.0,33.8204,33.8668,33.8111,33.8668,797614.0
2022-11-08 15:20:00,36.51,36.55,36.49,36.53,839658.0,33.8668,33.9039,33.8483,33.8854,839658.0
2022-11-08 15:30:00,36.54,36.59,36.53,36.54,825272.0,33.8946,33.941,33.8854,33.8946,825272.0
2022-11-08 15:40:00,36.55,36.57,36.52,36.55,855479.0,33.9039,33.9225,33.8761,33.9039,855479.0
2022-11-08 15:50:00,36.55,36.57,36.49,36.49,2194766.0,33.9039,33.9225,33.8483,33.8483,2194766.0
2022-11-09 09:30:00,36.21,36.26,36.16,36.2,1877260.0,33.5885,33.6349,33.5421,33.5792,1877260.0
2022-11-09 09:40:00,36.2,36.29,36.18,36.23,1013564.0,33.5792,33.6627,33.5607,33.6071,1013564.0
2022-11-09 09:50:00,36.23,36.23,36.17,36.2,843423.0,33.6071,33.6071,33.5514,33.5792,843423.0
2022-11-09 10:00:00,36.19,36.36,36.19,36.36,1999880.0,33.57,33.7277,33.57,33.7277,1999880.0
2022-11-09 10:10:00,36.35,36.38,36.29,36.34,1124184.0,33.7184,33.7462,33.6627,33.7091,1124184.0
2022-11-09 10:20:00,36.35,36.37,36.25,36.26,741593.0,33.7184,33.7369,33.6256,33.6349,741593.0
2022-11-09 10:30:00,36.26,36.28,36.16,36.2,1457463.0,33.6349,33.6535,33.5421,33.5792,1457463.0
2022-11-09 10:40:00,36.21,36.23,36.15,36.2,514870.0,33.5885,33.6071,33.5329,33.5792,514870.0
2022-11-09 10:50:00,36.2,36.21,36.12,36.16,705619.0,33.5792,33.5885,33.505,33.5421,705619.0
2022-11-09 11:00:00,36.17,36.23,36.16,36.21,281215.0,33.5514,33.6071,33.5421,33.5885,281215.0
2022-11-09 11:10:00,36.21,36.24,36.2,36.23,276908.0,33.5885,33.6164,33.5792,33.6071,276908.0
2022-11-09 11:20:00,36.23,36.27,36.2,36.23,515115.0,33.6071,33.6442,33.5792,33.6071,515115.0
2022-11-09 11:30:00,36.22,36.23,36.16,36.2,750223.0,33.5978,33.6071,33.5421,33.5792,750223.0
2022-11-09 11:40:00,36.2,36.26,36.2,36.23,264365.0,33.5792,33.6349,33.5792,33.6071,264365.0
2022-11-09 11:50:00,36.22,36.25,36.18,36.18,414386.0,33.5978,33.6256,33.5607,33.5607,414386.0
2022-11-09 12:00:00,36.18,36.21,36.15,36.16,397518.0,33.5607,33.5885,33.5329,33.5421,397518.0
2022-11-09 12:10:00,36.17,36.17,36.12,36.15,259632.0,33.5514,33.5514,33.505,33.5329,259632.0
2022-11-09 12:20:00,36.14,36.16,36.09,36.12,515160.0,33.5236,33.5421,33.4772,33.505,515160.0
2022-11-09 12:30:00,36.12,36.16,36.09,36.09,172239.0,33.505,33.5421,33.4772,33.4772,172239.0
2022-11-09 12:40:00,36.1,36.11,36.08,36.09,564985.0,33.4865,33.4958,33.4679,33.4772,564985.0
2022-11-09 12:50:00,36.1,36.11,36.08,36.11,345123.0,33.4865,33.4958,33.4679,33.4958,345123.0
2022-11-09 13:00:00,36.11,36.13,36.05,36.08,781021.0,33.4958,33.5143,33.4401,33.4679,781021.0
2022-11-09 13:10:00,36.08,36.09,36.04,36.05,621860.0,33.4679,33.4772,33.4308,33.4401,621860.0
2022-11-09 13:20:00,36.05,36.06,36.01,36.02,257144.0,33.4401,33.4494,33.403,33.4123,257144.0
2022-11-09 13:30:00,36.01,36.01,35.93,35.93,334709.0,33.403,33.403,33.3288,33.3288,334709.0
2022-11-09 13:40:00,35.94,35.97,35.93,35.95,317280.0,33.3381,33.3659,33.3288,33.3473,317280.0
2022-11-09 13:50:00,35.95,35.97,35.92,35.96,395483.0,33.3473,33.3659,33.3195,33.3566,395483.0
2022-11-09 14:00:00,35.96,35.98,35.94,35.96,345440.0,33.3566,33.3752,33.3381,33.3566,345440.0
2022-11-09 14:10:00,35.96,35.98,35.94,35.95,385944.0,33.3566,33.3752,33.3381,33.3473,385944.0
2022-11-09 14:20:00,35.95,35.96,35.92,35.93,366586.0,33.3473,33.3566,33.3195,33.3288,366586.0
2022-11-09 14:30:00,35.93,35.94,35.85,35.86,385765.0,33.3288,33.3381,33.2546,33.2639,385765.0
2022-11-09 14:40:00,35.85,35.9,35.84,35.87,389256.0,33.2546,33.301,33.2453,33.2731,389256.0
2022-11-09 14:50:00,35.87,35.87,35.84,35.86,366574.0,33.2731,33.2731,33.2453,33.2639,366574.0
2022-11-09 15:00:00,35.86,35.96,35.86,35.95,522961.0,33.2639,33.3566,33.2639,33.3473,522961.0
2022-11-09 15:10:00,35.95,35.96,35.92,35.94,460659.0,33.3473,33.3566,33.3195,33.3381,460659.0
2022-11-09 15:20:00,35.94,35.94,35.9,35.92,375089.0,33.3381,33.3381,33.301,33.3195,375089.0
2022-11-09 15:30:00,35.93,35.93,35.89,35.89,1361723.0,33.3288,33.3288,33.2917,33.2917,1361723.0
2022-11-09 15:40:00,35.89,35.9,35.8,35.81,1371170.0,33.2917,33.301,33.2082,33.2175,1371170.0
2022-11-09 15:50:00,35.81,35.86,35.81,35.83,3868287.0,33.2175,33.2639,33.2175,33.236,3868287.0
2022-11-10 09:30:00,36.82,36.88,36.71,36.81,4374677.0,34.1544,34.21,34.0523,34.1451,4374677.0
2022-11-10 09:40:00,36.81,36.83,36.67,36.8,1872023.0,34.1451,34.1636,34.0152,34.1358,1872023.0
2022-11-10 09:50:00,36.81,36.95,36.78,36.95,2592266.0,34.1451,34.275,34.1173,34.275,2592266.0
2022-11-10 10:00:00,36.95,37.0,36.93,36.97,2126145.0,34.275,34.3213,34.2564,34.2935,2126145.0
2022-11-10 10:10:00,36.97,36.98,36.85,36.9,2718923.0,34.2935,34.3028,34.1822,34.2286,2718923.0
2022-11-10 10:20:00,36.89,36.98,36.87,36.97,871551.0,34.2193,34.3028,34.2007,34.2935,871551.0
2022-11-10 10:30:00,36.97,36.99,36.85,36.85,2020877.0,34.2935,34.3121,34.1822,34.1822,2020877.0
2022-11-10 10:40:00,36.85,36.97,36.84,36.95,2390054.0,34.1822,34.2935,34.1729,34.275,2390054.0
2022-11-10 10:50:00,36.95,37.03,36.95,37.02,976053.0,34.275,34.3492,34.275,34.3399,976053.0
2022-11-10 11:00:00,37.02,37.07,36.98,36.98,2511403.0,34.3399,34.3863,34.3028,34.3028,2511403.0
2022-11-10 11:10:00,36.98,37.03,36.94,36.95,1564072.0,34.3028,34.3492,34.2657,34.275,1564072.0
2022-11-10 11:20:00,36.95,37.0,36.93,36.95,660609.0,34.275,34.3213,34.2564,34.275,660609.0
2022-11-10 11:30:00,36.96,37.06,36.96,37.05,744048.0,34.2842,34.377,34.2842,34.3677,744048.0
2022-11-10 11:40:00,37.06,37.07,37.01,37.05,587176.0,34.377,34.3863,34.3306,34.3677,587176.0
2022-11-10 11:50:00,37.05,37.1,37.05,37.09,419720.0,34.3677,34.4141,34.3677,34.4048,419720.0
2022-11-10 12:00:00,37.09,37.1,37.04,37.06,905069.0,34.4048,34.4141,34.3584,34.377,905069.0
2022-11-10 12:10:00,37.06,37.06,37.03,37.05,743476.0,34.377,34.377,34.3492,34.3677,743476.0
2022-11-10 12:20:00,37.04,37.04,36.97,36.98,510125.0,34.3584,34.3584,34.2935,34.3028,510125.0
2022-11-10 12:30:00,36.98,36.99,36.92,36.93,345534.0,34.3028,34.3121,34.2471,34.2564,345534.0
2022-11-10 12:40:00,36.93,36.96,36.9,36.92,532463.0,34.2564,34.2842,34.2286,34.2471,532463.0
2022-11-10 12:50:00,36.92,36.95,36.91,36.93,280187.0,34.2471,34.275,34.2378,34.2564,280187.0
2022-11-10 13:00:00,36.93,37.01,36.93,37.0,872561.0,34.2564,34.3306,34.2564,34.3213,872561.0
2022-11-10 13:10:00,37.0,37.04,36.98,37.01,412436.0,34.3213,34.3584,34.3028,34.3306,412436.0
2022-11-10 13:20:00,37.02,37.02,36.97,37.0,729223.0,34.3399,34.3399,34.2935,34.3213,729223.0
2022-11-10 13:30:00,37.0,37.01,36.96,36.99,449854.0,34.3213,34.3306,34.2842,34.3121,449854.0
2022-11-10 13:40:00,36.99,37.05,36.98,37.04,383224.0,34.3121,34.3677,34.3028,34.3584,383224.0
2022-11-10 13:50:00,37.04,37.04,37.0,37.04,579317.0,34.3584,34.3584,34.3213,34.3584,579317.0
2022-11-10 14:00:00,37.03,37.05,37.02,37.02,503353.0,34.3492,34.3677,34.3399,34.3399,503353.0
2022-11-10 14:10:00,37.02,37.03,37.0,37.01,213934.0,34.3399,34.3492,34.3213,34.3306,213934.0
2022-11-10 14:20:00,37.0,37.03,36.97,37.03,257487.0,34.3213,34.3492,34.2935,34.3492,257487.0
2022-11-10 14:30:00,37.03,37.06,37.01,37.05,734442.0,34.3492,34.377,34.3306,34.3677,734442.0
2022-11-10 14:40:00,37.05,37.07,37.03,37.06,658036.0,34.3677,34.3863,34.3492,34.377,658036.0
2022-11-10 14:50:00,37.05,37.09,37.05,37.09,492264.0,34.3677,34.4048,34.3677,34.4048,492264.0
2022-11-10 15:00:00,37.08,37.09,37.04,37.09,711608.0,34.3955,34.4048,34.3584,34.4048,711608.0
2022-11-10 15:10:00,37.09,37.15,37.08,37.12,1394868.0,34.4048,34.4605,34.3955,34.4326,1394868.0
2022-11-10 15:20:00,37.12,37.14,37.1,37.13,776356.0,34.4326,34.4512,34.4141,34.4419,776356.0
2022-11-10 15:30:00,37.13,37.15,37.11,37.15,1284270.0,34.4419,34.4605,34.4234,34.4605,1284270.0
2022-11-10 15:40:00,37.15,37.17,37.13,37.15,1875702.0,34.4605,34.479,34.4419,34.4605,1875702.0
2022-11-10 15:50:00,37.15,37.18,37.14,37.17,5221027.0,34.4605,34.4883,34.4512,34.479,5221027.0
2022-11-11 09:30:00,37.87,37.92,37.78,37.79,2499032.0,35.1283,35.1747,35.0449,35.0541,2499032.0
2022-11-11 09:40:00,37.79,37.93,37.78,37.93,2909906.0,35.0541,35.184,35.0449,35.184,2909906.0
2022-11-11 09:50:00,37.93,38.01,37.91,37.95,1876035.0,35.184,35.2582,35.1655,35.2026,1876035.0
2022-11-11 10:00:00,37.94,38.05,37.84,37.97,2418561.0,35.1933,35.2953,35.1005,35.2211,2418561.0
2022-11-11 10:10:00,37.97,38.1,37.95,38.08,1574918.0,35.2211,35.3417,35.2026,35.3231,1574918.0
2022-11-11 10:20:00,38.09,38.2,38.08,38.19,1816561.0,35.3324,35.4345,35.3231,35.4252,1816561.0
2022-11-11 10:30:00,38.2,38.2,38.09,38.14,1271153.0,35.4345,35.4345,35.3324,35.3788,1271153.0
2022-11-11 10:40:00,38.14,38.17,38.09,38.16,1077846.0,35.3788,35.4066,35.3324,35.3974,1077846.0
2022-11-11 10:50:00,38.16,38.19,38.13,38.16,516822.0,35.3974,35.4252,35.3695,35.3974,516822.0
2022-11-11 11:00:00,38.16,38.2,38.06,38.07,676027.0,35.3974,35.4345,35.3046,35.3139,676027.0
2022-11-11 11:10:00,38.07,38.1,38.03,38.1,1249259.0,35.3139,35.3417,35.2768,35.3417,1249259.0
2022-11-11 11:20:00,38.09,38.13,37.97,37.97,1191506.0,35.3324,35.3695,35.2211,35.2211,1191506.0
2022-11-11 11:30:00,37.98,37.99,37.91,37.92,1677718.0,35.2304,35.2397,35.1655,35.1747,1677718.0
2022-11-11 11:40:00,37.91,37.99,37.91,37.97,2352188.0,35.1655,35.2397,35.1655,35.2211,2352188.0
2022-11-11 11:50:00,37.97,38.0,37.94,37.96,642728.0,35.2211,35.2489,35.1933,35.2118,642728.0
2022-11-11 12:00:00,37.96,37.98,37.93,37.97,616764.0,35.2118,35.2304,35.184,35.2211,616764.0
2022-11-11 12:10:00,37.97,38.07,37.96,38.02,1609545.0,35.2211,35.3139,35.2118,35.2675,1609545.0
2022-11-11 12:20:00,38.03,38.05,38.0,38.04,628878.0,35.2768,35.2953,35.2489,35.286,628878.0
2022-11-11 12:30:00,38.04,38.07,38.0,38.02,653657.0,35.286,35.3139,35.2489,35.2675,653657.0
2022-11-11 12:40:00,38.02,38.06,37.99,38.04,349185.0,35.2675,35.3046,35.2397,35.286,349185.0
2022-11-11 12:50:00,38.04,38.09,38.04,38.06,503197.0,35.286,35.3324,35.286,35.3046,503197.0
2022-11-11 13:00:00,38.06,38.1,38.06,38.09,573024.0,35.3046,35.3417,35.3046,35.3324,573024.0
2022-11-11 13:10:00,38.09,38.12,38.08,38.12,407739.0,35.3324,35.3602,35.3231,35.3602,407739.0
2022-11-11 13:20:00,38.11,38.14,38.09,38.14,624893.0,35.351,35.3788,35.3324,35.3788,624893.0
2022-11-11 13:30:00,38.14,38.15,38.1,38.11,539583.0,35.3788,35.3881,35.3417,35.351,539583.0
2022-11-11 13:40:00,38.11,38.13,38.09,38.13,955555.0,35.351,35.3695,35.3324,35.3695,955555.0
2022-11-11 13:50:00,38.12,38.15,38.11,38.13,559077.0,35.3602,35.3881,35.351,35.3695,559077.0
2022-11-11 14:00:00,38.13,38.14,38.1,38.11,402478.0,35.3695,35.3788,35.3417,35.351,402478.0
2022-11-11 14:10:00,38.11,38.12,38.08,38.09,467807.0,35.351,35.3602,35.3231,35.3324,467807.0
2022-11-11 14:20:00,38.09,38.16,38.09,38.16,379594.0,35.3324,35.3974,35.3324,35.3974,379594.0
2022-11-11 14:30:00,38.15,38.2,38.15,38.2,534401.0,35.3881,35.4345,35.3881,35.4345,534401.0
2022-11-11 14:40:00,38.2,38.2,38.17,38.18,661544.0,35.4345,35.4345,35.4066,35.4159,661544.0
2022-11-11 14:50:00,38.18,38.21,38.17,38.2,370973.0,35.4159,35.4437,35.4066,35.4345,370973.0
2022-11-11 15:00:00,38.2,38.2,38.08,38.09,559450.0,35.4345,35.4345,35.3231,35.3324,559450.0
2022-11-11 15:10:00,38.09,38.1,38.05,38.09,837237.0,35.3324,35.3417,35.2953,35.3324,837237.0
2022-11-11 15:20:00,38.09,38.13,38.08,38.12,1100100.0,35.3324,35.3695,35.3231,35.3602,1100100.0
2022-11-11 15:30:00,38.11,38.14,38.1,38.14,687388.0,35.351,35.3788,35.3417,35.3788,687388.0
2022-11-11 15:40:00,38.14,38.16,38.13,38.15,2959120.0,35.3788,35.3974,35.3695,35.3881,2959120.0
2022-11-11 15:50:00,38.15,38.16,38.12,38.14,3966631.0,35.3881,35.3974,35.3602,35.3788,3966631.0
2022-11-14 09:30:00,37.94,38.05,37.86,37.91,1426828.0,35.1933,35.2953,35.1191,35.1655,1426828.0
2022-11-14 09:40:00,37.91,37.93,37.78,37.84,1211306.0,35.1655,35.184,35.0449,35.1005,1211306.0
2022-11-14 09:50:00,37.84,37.93,37.82,37.92,1119099.0,35.1005,35.184,35.082,35.1747,1119099.0
2022-11-14 10:00:00,37.92,38.0,37.92,38.0,1108789.0,35.1747,35.2489,35.1747,35.2489,1108789.0
2022-11-14 10:10:00,38.0,38.08,37.99,38.04,1038773.0,35.2489,35.3231,35.2397,35.286,1038773.0
2022-11-14 10:20:00,38.04,38.09,38.02,38.05,630105.0,35.286,35.3324,35.2675,35.2953,630105.0
2022-11-14 10:30:00,38.04,38.07,38.01,38.05,618758.0,35.286,35.3139,35.2582,35.2953,618758.0
2022-11-14 10:40:00,38.05,38.09,38.03,38.04,1756521.0,35.2953,35.3324,35.2768,35.286,1756521.0
2022-11-14 10:50:00,38.04,38.08,38.02,38.06,766216.0,35.286,35.3231,35.2675,35.3046,766216.0
2022-11-14 11:00:00,38.07,38.08,38.03,38.06,755598.0,35.3139,35.3231,35.2768,35.3046,755598.0
2022-11-14 11:10:00,38.06,38.06,37.94,37.98,1558829.0,35.3046,35.3046,35.1933,35.2304,1558829.0
2022-11-14 11:20:00,37.98,38.04,37.96,38.04,683460.0,35.2304,35.286,35.2118,35.286,683460.0
2022-11-14 11:30:00,38.04,38.14,38.02,38.09,1326011.0,35.286,35.3788,35.2675,35.3324,1326011.0
2022-11-14 11:40:00,38.09,38.1,38.05,38.05,1186338.0,35.3324,35.3417,35.2953,35.2953,1186338.0
2022-11-14 11:50:00,38.05,38.07,38.0,38.02,492745.0,35.2953,35.3139,35.2489,35.2675,492745.0
2022-11-14 12:00:00,38.02,38.08,38.0,38.05,1107258.0,35.2675,35.3231,35.2489,35.2953,1107258.0
2022-11-14 12:10:00,38.05,38.06,38.01,38.02,548036.0,35.2953,35.3046,35.2582,35.2675,548036.0
2022-11-14 12:20:00,38.02,38.06,37.97,38.05,592099.0,35.2675,35.3046,35.2211,35.2953,592099.0
2022-11-14 12:30:00,38.05,38.1,38.04,38.09,504345.0,35.2953,35.3417,35.286,35.3324,504345.0
2022-11-14 12:40:00,38.1,38.1,38.06,38.08,404973.0,35.3417,35.3417,35.3046,35.3231,404973.0
2022-11-14 12:50:00,38.09,38.09,38.05,38.07,559849.0,35.3324,35.3324,35.2953,35.3139,559849.0
2022-11-14 13:00:00,38.07,38.08,38.05,38.06,340046.0,35.3139,35.3231,35.2953,35.3046,340046.0
2022-11-14 13:10:00,38.07,38.11,38.06,38.11,211350.0,35.3139,35.351,35.3046,35.351,211350.0
2022-11-14 13:20:00,38.11,38.15,38.1,38.15,313005.0,35.351,35.3881,35.3417,35.3881,313005.0
2022-11-14 13:30:00,38.15,38.16,38.13,38.15,251888.0,35.3881,35.3974,35.3695,35.3881,251888.0
2022-11-14 13:40:00,38.14,38.15,38.13,38.15,264478.0,35.3788,35.3881,35.3695,35.3881,264478.0
2022-11-14 13:50:00,38.15,38.17,38.14,38.16,352835.0,35.3881,35.4066,35.3788,35.3974,352835.0
2022-11-14 14:00:00,38.16,38.18,38.14,38.15,604922.0,35.3974,35.4159,35.3788,35.3881,604922.0
2022-11-14 14:10:00,38.15,38.16,38.12,38.15,688305.0,35.3881,35.3974,35.3602,35.3881,688305.0
2022-11-14 14:20:00,38.15,38.16,38.14,38.16,819656.0,35.3881,35.3974,35.3788,35.3974,819656.0
2022-11-14 14:30:00,38.16,38.2,38.15,38.18,1526264.0,35.3974,35.4345,35.3881,35.4159,1526264.0
2022-11-14 14:40:00,38.19,38.19,38.14,38.15,842139.0,35.4252,35.4252,35.3788,35.3881,842139.0
2022-11-14 14:50:00,38.15,38.17,38.14,38.16,445093.0,35.3881,35.4066,35.3788,35.3974,445093.0
2022-11-14 15:00:00,38.16,38.19,38.13,38.14,742592.0,35.3974,35.4252,35.3695,35.3788,742592.0
2022-11-14 15:10:00,38.13,38.14,38.06,38.09,672243.0,35.3695,35.3788,35.3046,35.3324,672243.0
2022-11-14 15:20:00,38.09,38.11,38.09,38.09,348012.0,35.3324,35.351,35.3324,35.3324,348012.0
2022-11-14 15:30:00,38.09,38.1,38.06,38.09,767723.0,35.3324,35.3417,35.3046,35.3324,767723.0
2022-11-14 15:40:00,38.09,38.09,38.01,38.01,1226341.0,35.3324,35.3324,35.2582,35.2582,1226341.0
2022-11-14 15:50:00,38.01,38.02,37.92,37.93,1729319.0,35.2582,35.2675,35.1747,35.184,1729319.0
2022-11-15 09:30:00,39.13,39.16,39.0,39.02,4147111.0,36.2971,36.325,36.1765,36.1951,4147111.0
2022-11-15 09:40:00,39.02,39.07,38.82,38.87,2413695.0,36.1951,36.2415,36.0096,36.0559,2413695.0
2022-11-15 09:50:00,38.87,38.98,38.84,38.96,1786445.0,36.0559,36.158,36.0281,36.1394,1786445.0
2022-11-15 10:00:00,38.97,39.02,38.89,38.91,1620247.0,36.1487,36.1951,36.0745,36.0931,1620247.0
2022-11-15 10:10:00,38.91,38.94,38.85,38.86,1521186.0,36.0931,36.1209,36.0374,36.0467,1521186.0
2022-11-15 10:20:00,38.86,39.03,38.84,39.02,963047.0,36.0467,36.2044,36.0281,36.1951,963047.0
2022-11-15 10:30:00,39.03,39.1,39.01,39.02,1328816.0,36.2044,36.2693,36.1858,36.1951,1328816.0
2022-11-15 10:40:00,39.03,39.06,38.92,38.94,1119228.0,36.2044,36.2322,36.1023,36.1209,1119228.0
2022-11-15 10:50:00,38.94,39.01,38.9,38.98,1072007.0,36.1209,36.1858,36.0838,36.158,1072007.0
2022-11-15 11:00:00,38.98,39.04,38.93,39.0,974434.0,36.158,36.2136,36.1116,36.1765,974434.0
2022-11-15 11:10:00,39.0,39.06,38.99,39.01,1569994.0,36.1765,36.2322,36.1673,36.1858,1569994.0
2022-11-15 11:20:00,39.01,39.06,39.01,39.03,1312309.0,36.1858,36.2322,36.1858,36.2044,1312309.0
2022-11-15 11:30:00,39.02,39.1,39.02,39.07,1417322.0,36.1951,36.2693,36.1951,36.2415,1417322.0
2022-11-15 11:40:00,39.08,39.09,39.04,39.06,1703259.0,36.2507,36.26,36.2136,36.2322,1703259.0
2022-11-15 11:50:00,39.06,39.07,39.03,39.05,1031233.0,36.2322,36.2415,36.2044,36.2229,1031233.0
2022-11-15 12:00:00,39.06,39.07,38.96,39.01,2529404.0,36.2322,36.2415,36.1394,36.1858,2529404.0
2022-11-15 12:10:00,39.01,39.05,39.0,39.03,1408016.0,36.1858,36.2229,36.1765,36.2044,1408016.0
2022-11-15 12:20:00,39.02,39.05,39.0,39.02,1312184.0,36.1951,36.2229,36.1765,36.1951,1312184.0
2022-11-15 12:30:00,39.01,39.06,39.0,39.04,1132024.0,36.1858,36.2322,36.1765,36.2136,1132024.0
2022-11-15 12:40:00,39.04,39.06,38.99,39.04,1747121.0,36.2136,36.2322,36.1673,36.2136,1747121.0
2022-11-15 12:50:00,39.04,39.04,39.0,39.04,1044601.0,36.2136,36.2136,36.1765,36.2136,1044601.0
2022-11-15 13:00:00,39.04,39.07,39.02,39.03,1103299.0,36.2136,36.2415,36.1951,36.2044,1103299.0
2022-11-15 13:10:00,39.02,39.05,38.95,38.96,1915919.0,36.1951,36.2229,36.1302,36.1394,1915919.0
2022-11-15 13:20:00,38.96,38.96,38.76,38.79,2025051.0,36.1394,36.1394,35.9539,35.9817,2025051.0
2022-11-15 13:30:00,38.79,38.83,38.61,38.65,2398115.0,35.9817,36.0188,35.8148,35.8519,2398115.0
2022-11-15 13:40:00,38.65,38.76,38.6,38.66,1477846.0,35.8519,35.9539,35.8055,35.8612,1477846.0
2022-11-15 13:50:00,38.66,38.75,38.65,38.7,2049896.0,35.8612,35.9446,35.8519,35.8983,2049896.0
2022-11-15 14:00:00,38.71,38.74,38.54,38.63,3192055.0,35.9075,35.9354,35.7498,35.8333,3192055.0
2022-11-15 14:10:00,38.62,38.77,38.62,38.72,1831083.0,35.824,35.9632,35.824,35.9168,1831083.0
2022-11-15 14:20:00,38.72,38.84,38.72,38.79,2084781.0,35.9168,36.0281,35.9168,35.9817,2084781.0
2022-11-15 14:30:00,38.79,38.83,38.75,38.78,979759.0,35.9817,36.0188,35.9446,35.9725,979759.0
2022-11-15 14:40:00,38.79,38.82,38.73,38.75,1026872.0,35.9817,36.0096,35.9261,35.9446,1026872.0
2022-11-15 14:50:00,38.75,38.87,38.73,38.85,1286373.0,35.9446,36.0559,35.9261,36.0374,1286373.0
2022-11-15 15:00:00,38.85,38.89,38.81,38.83,918645.0,36.0374,36.0745,36.0003,36.0188,918645.0
2022-11-15 15:10:00,38.84,38.88,38.81,38.87,657411.0,36.0281,36.0652,36.0003,36.0559,657411.0
2022-11-15 15:20:00,38.86,38.9,38.84,38.88,1003855.0,36.0467,36.0838,36.0281,36.0652,1003855.0
2022-11-15 15:30:00,38.88,38.88,38.81,38.87,1105152.0,36.0652,36.0652,36.0003,36.0559,1105152.0
2022-11-15 15:40:00,38.87,38.87,38.81,38.83,1478173.0,36.0559,36.0559,36.0003,36.0188,1478173.0
2022-11-15 15:50:00,38.83,38.83,38.76,38.81,5287486.0,36.0188,36.0188,35.9539,36.0003,5287486.0
2022-11-16 09:30:00,38.47,38.52,38.41,38.44,1662158.0,35.6849,35.7313,35.6293,35.6571,1662158.0
2022-11-16 09:40:00,38.45,38.45,38.33,38.33,956152.0,35.6664,35.6664,35.555,35.555,956152.0
2022-11-16 09:50:00,38.33,38.37,38.29,38.34,858758.0,35.555,35.5921,35.5179,35.5643,858758.0
2022-11-16 10:00:00,38.34,38.37,38.27,38.29,822152.0,35.5643,35.5921,35.4994,35.5179,822152.0
2022-11-16 10:10:00,38.29,38.36,38.25,38.26,765845.0,35.5179,35.5829,35.4808,35.4901,765845.0
2022-11-16 10:20:00,38.27,38.3,38.24,38.26,636684.0,35.4994,35.5272,35.4716,35.4901,636684.0
2022-11-16 10:30:00,38.26,38.31,38.23,38.23,571067.0,35.4901,35.5365,35.4623,35.4623,571067.0
2022-11-16 10:40:00,38.24,38.26,38.19,38.26,531624.0,35.4716,35.4901,35.4252,35.4901,531624.0
2022-11-16 10:50:00,38.25,38.26,38.19,38.22,423022.0,35.4808,35.4901,35.4252,35.453,423022.0
2022-11-16 11:00:00,38.23,38.26,38.22,38.24,1021534.0,35.4623,35.4901,35.453,35.4716,1021534.0
2022-11-16 11:10:00,38.24,38.25,38.2,38.23,746815.0,35.4716,35.4808,35.4345,35.4623,746815.0
2022-11-16 11:20:00,38.23,38.27,38.23,38.25,1299773.0,35.4623,35.4994,35.4623,35.4808,1299773.0
2022-11-16 11:30:00,38.25,38.26,38.21,38.22,667503.0,35.4808,35.4901,35.4437,35.453,667503.0
2022-11-16 11:40:00,38.23,38.27,38.22,38.26,882160.0,35.4623,35.4994,35.453,35.4901,882160.0
2022-11-16 11:50:00,38.26,38.27,38.22,38.22,625102.0,35.4901,35.4994,35.453,35.453,625102.0
2022-11-16 12:00:00,38.22,38.23,38.19,38.22,631280.0,35.453,35.4623,35.4252,35.453,631280.0
2022-11-16 12:10:00,38.21,38.22,38.14,38.15,1570007.0,35.4437,35.453,35.3788,35.3881,1570007.0
2022-11-16 12:20:00,38.15,38.2,38.12,38.2,2249198.0,35.3881,35.4345,35.3602,35.4345,2249198.0
2022-11-16 12:30:00,38.2,38.26,38.18,38.25,1028807.0,35.4345,35.4901,35.4159,35.4808,1028807.0
2022-11-16 12:40:00,38.24,38.31,38.23,38.28,1245258.0,35.4716,35.5365,35.4623,35.5087,1245258.0
2022-11-16 12:50:00,38.29,38.32,38.26,38.28,2352706.0,35.5179,35.5458,35.4901,35.5087,2352706.0
2022-11-16 13:00:00,38.27,38.28,38.24,38.26,1788634.0,35.4994,35.5087,35.4716,35.4901,1788634.0
2022-11-16 13:10:00,38.26,38.28,38.23,38.23,712479.0,35.4901,35.5087,35.4623,35.4623,712479.0
2022-11-16 13:20:00,38.23,38.26,38.22,38.23,905257.0,35.4623,35.4901,35.453,35.4623,905257.0
2022-11-16 13:30:00,38.23,38.25,38.16,38.19,628082.0,35.4623,35.4808,35.3974,35.4252,628082.0
2022-11-16 13:40:00,38.19,38.2,38.17,38.19,545851.0,35.4252,35.4345,35.4066,35.4252,545851.0
2022-11-16 13:50:00,38.18,38.19,38.14,38.16,744369.0,35.4159,35.4252,35.3788,35.3974,744369.0
2022-11-16 14:00:00,38.16,38.2,38.15,38.19,1194792.0,35.3974,35.4345,35.3881,35.4252,1194792.0
2022-11-16 14:10:00,38.18,38.19,38.14,38.16,543034.0,35.4159,35.4252,35.3788,35.3974,543034.0
2022-11-16 14:20:00,38.16,38.18,38.15,38.18,295236.0,35.3974,35.4159,35.3881,35.4159,295236.0
2022-11-16 14:30:00,38.18,38.22,38.13,38.2,1395347.0,35.4159,35.453,35.3695,35.4345,1395347.0
2022-11-16 14:40:00,38.2,38.21,38.16,38.16,462899.0,35.4345,35.4437,35.3974,35.3974,462899.0
2022-11-16 14:50:00,38.16,38.21,38.15,38.2,1504108.0,35.3974,35.4437,35.3881,35.4345,1504108.0
2022-11-16 15:00:00,38.2,38.21,38.14,38.15,884610.0,35.4345,35.4437,35.3788,35.3881,884610.0
2022-11-16 15:10:00,38.16,38.17,38.13,38.15,581130.0,35.3974,35.4066,35.3695,35.3881,581130.0
2022-11-16 15:20:00,38.15,38.16,38.14,38.16,1029554.0,35.3881,35.3974,35.3788,35.3974,1029554.0
2022-11-16 15:30:00,38.16,38.17,38.14,38.17,1073565.0,35.3974,35.4066,35.3788,35.4066,1073565.0
2022-11-16 15:40:00,38.17,38.2,38.16,38.18,1467949.0,35.4066,35.4345,35.3974,35.4159,1467949.0
2022-11-16 15:50:00,38.17,38.19,38.15,38.16,3212623.0,35.4066,35.4252,35.3881,35.3974,3212623.0
2022-11-17 09:30:00,37.49,37.69,37.48,37.67,2385395.0,34.7759,34.9614,34.7666,34.9428,2385395.0
2022-11-17 09:40:00,37.67,37.83,37.65,37.83,1286627.0,34.9428,35.0912,34.9243,35.0912,1286627.0
2022-11-17 09:50:00,37.84,37.89,37.72,37.74,1088167.0,35.1005,35.1469,34.9892,35.0078,1088167.0
2022-11-17 10:00:00,37.74,37.89,37.73,37.88,751977.0,35.0078,35.1469,34.9985,35.1376,751977.0
2022-11-17 10:10:00,37.87,38.0,37.82,37.99,1342190.0,35.1283,35.2489,35.082,35.2397,1342190.0
2022-11-17 10:20:00,37.99,38.09,37.96,38.07,872039.0,35.2397,35.3324,35.2118,35.3139,872039.0
2022-11-17 10:30:00,38.08,38.09,38.01,38.05,1268261.0,35.3231,35.3324,35.2582,35.2953,1268261.0
2022-11-17 10:40:00,38.05,38.09,37.95,37.97,1004767.0,35.2953,35.3324,35.2026,35.2211,1004767.0
2022-11-17 10:50:00,37.97,38.04,37.96,37.98,729507.0,35.2211,35.286,35.2118,35.2304,729507.0
2022-11-17 11:00:00,37.99,38.01,37.94,37.94,512500.0,35.2397,35.2582,35.1933,35.1933,512500.0
2022-11-17 11:10:00,37.94,37.98,37.93,37.97,694211.0,35.1933,35.2304,35.184,35.2211,694211.0
2022-11-17 11:20:00,37.96,38.01,37.93,38.01,597123.0,35.2118,35.2582,35.184,35.2582,597123.0
2022-11-17 11:30:00,38.0,38.05,37.97,38.04,705429.0,35.2489,35.2953,35.2211,35.286,705429.0
2022-11-17 11:40:00,38.04,38.07,38.01,38.02,890399.0,35.286,35.3139,35.2582,35.2675,890399.0
2022-11-17 11:50:00,38.02,38.15,38.01,38.14,838576.0,35.2675,35.3881,35.2582,35.3788,838576.0
2022-11-17 12:00:00,38.14,38.18,38.12,38.16,820792.0,35.3788,35.4159,35.3602,35.3974,820792.0
2022-11-17 12:10:00,38.16,38.19,38.14,38.17,379311.0,35.3974,35.4252,35.3788,35.4066,379311.0
2022-11-17 12:20:00,38.17,38.18,38.11,38.12,363740.0,35.4066,35.4159,35.351,35.3602,363740.0
2022-11-17 12:30:00,38.12,38.14,38.07,38.12,564869.0,35.3602,35.3788,35.3139,35.3602,564869.0
2022-11-17 12:40:00,38.12,38.15,38.09,38.13,391775.0,35.3602,35.3881,35.3324,35.3695,391775.0
2022-11-17 12:50:00,38.13,38.2,38.13,38.19,961199.0,35.3695,35.4345,35.3695,35.4252,961199.0
2022-11-17 13:00:00,38.19,38.22,38.18,38.2,307539.0,35.4252,35.453,35.4159,35.4345,307539.0
2022-11-17 13:10:00,38.2,38.25,38.19,38.25,457244.0,35.4345,35.4808,35.4252,35.4808,457244.0
2022-11-17 13:20:00,38.25,38.26,38.2,38.2,391200.0,35.4808,35.4901,35.4345,35.4345,391200.0
2022-11-17 13:30:00,38.2,38.25,38.18,38.25,650866.0,35.4345,35.4808,35.4159,35.4808,650866.0
2022-11-17 13:40:00,38.25,38.25,38.18,38.19,502185.0,35.4808,35.4808,35.4159,35.4252,502185.0
2022-11-17 13:50:00,38.19,38.21,38.17,38.2,958344.0,35.4252,35.4437,35.4066,35.4345,958344.0
2022-11-17 14:00:00,38.2,38.25,38.2,38.2,459630.0,35.4345,35.4808,35.4345,35.4345,459630.0
2022-11-17 14:10:00,38.2,38.2,38.14,38.16,426913.0,35.4345,35.4345,35.3788,35.3974,426913.0
2022-11-17 14:20:00,38.16,38.17,38.13,38.15,566041.0,35.3974,35.4066,35.3695,35.3881,566041.0
2022-11-17 14:30:00,38.15,38.17,38.12,38.15,197680.0,35.3881,35.4066,35.3602,35.3881,197680.0
2022-11-17 14:40:00,38.15,38.2,38.13,38.19,716186.0,35.3881,35.4345,35.3695,35.4252,716186.0
2022-11-17 14:50:00,38.19,38.23,38.18,38.22,303790.0,35.4252,35.4623,35.4159,35.453,303790.0
2022-11-17 15:00:00,38.23,38.25,38.18,38.19,1653195.0,35.4623,35.4808,35.4159,35.4252,1653195.0
2022-11-17 15:10:00,38.19,38.2,38.13,38.15,683715.0,35.4252,35.4345,35.3695,35.3881,683715.0
2022-11-17 15:20:00,38.15,38.18,38.13,38.18,654903.0,35.3881,35.4159,35.3695,35.4159,654903.0
2022-11-17 15:30:00,38.17,38.23,38.16,38.23,571314.0,35.4066,35.4623,35.3974,35.4623,571314.0
2022-11-17 15:40:00,38.23,38.29,38.22,38.28,2000587.0,35.4623,35.5179,35.453,35.5087,2000587.0
2022-11-17 15:50:00,38.29,38.3,38.24,38.26,3428096.0,35.5179,35.5272,35.4716,35.4901,3428096.0
2022-11-18 09:30:00,38.14,38.15,37.98,38.04,2006079.0,35.3788,35.3881,35.2304,35.286,2006079.0
2022-11-18 09:40:00,38.04,38.05,37.96,38.02,709649.0,35.286,35.2953,35.2118,35.2675,709649.0
2022-11-18 09:50:00,38.02,38.11,38.02,38.07,467633.0,35.2675,35.351,35.2675,35.3139,467633.0
2022-11-18 10:00:00,38.07,38.08,37.92,37.98,1416815.0,35.3139,35.3231,35.1747,35.2304,1416815.0
2022-11-18 10:10:00,37.99,38.06,37.97,38.03,1297655.0,35.2397,35.3046,35.2211,35.2768,1297655.0
2022-11-18 10:20:00,38.03,38.07,37.99,38.04,399062.0,35.2768,35.3139,35.2397,35.286,399062.0
2022-11-18 10:30:00,38.04,38.08,38.01,38.05,674189.0,35.286,35.3231,35.2582,35.2953,674189.0
2022-11-18 10:40:00,38.05,38.07,38.02,38.07,210121.0,35.2953,35.3139,35.2675,35.3139,210121.0
2022-11-18 10:50:00,38.07,38.08,38.0,38.02,405982.0,35.3139,35.3231,35.2489,35.2675,405982.0
2022-11-18 11:00:00,38.02,38.04,37.98,38.0,386296.0,35.2675,35.286,35.2304,35.2489,386296.0
2022-11-18 11:10:00,38.0,38.07,37.98,38.07,226625.0,35.2489,35.3139,35.2304,35.3139,226625.0
2022-11-18 11:20:00,38.07,38.07,38.03,38.05,763354.0,35.3139,35.3139,35.2768,35.2953,763354.0
2022-11-18 11:30:00,38.05,38.07,37.99,38.0,385529.0,35.2953,35.3139,35.2397,35.2489,385529.0
2022-11-18 11:40:00,38.0,38.01,37.93,37.94,249075.0,35.2489,35.2582,35.184,35.1933,249075.0
2022-11-18 11:50:00,37.94,37.98,37.92,37.97,264785.0,35.1933,35.2304,35.1747,35.2211,264785.0
2022-11-18 12:00:00,37.97,37.98,37.9,37.93,399876.0,35.2211,35.2304,35.1562,35.184,399876.0
2022-11-18 12:10:00,37.93,37.94,37.85,37.86,468480.0,35.184,35.1933,35.1098,35.1191,468480.0
2022-11-18 12:20:00,37.86,37.91,37.84,37.91,595569.0,35.1191,35.1655,35.1005,35.1655,595569.0
2022-11-18 12:30:00,37.91,37.95,37.89,37.95,557252.0,35.1655,35.2026,35.1469,35.2026,557252.0
2022-11-18 12:40:00,37.95,37.97,37.92,37.93,312945.0,35.2026,35.2211,35.1747,35.184,312945.0
2022-11-18 12:50:00,37.93,37.95,37.89,37.95,382606.0,35.184,35.2026,35.1469,35.2026,382606.0
2022-11-18 13:00:00,37.95,38.0,37.93,37.99,622631.0,35.2026,35.2489,35.184,35.2397,622631.0
2022-11-18 13:10:00,37.99,38.0,37.95,37.98,191561.0,35.2397,35.2489,35.2026,35.2304,191561.0
2022-11-18 13:20:00,37.98,38.01,37.94,38.01,2004563.0,35.2304,35.2582,35.1933,35.2582,2004563.0
2022-11-18 13:30:00,38.01,38.02,37.97,37.98,1592893.0,35.2582,35.2675,35.2211,35.2304,1592893.0
2022-11-18 13:40:00,37.98,37.99,37.94,37.95,2096001.0,35.2304,35.2397,35.1933,35.2026,2096001.0
2022-11-18 13:50:00,37.95,37.96,37.93,37.95,306247.0,35.2026,35.2118,35.184,35.2026,306247.0
2022-11-18 14:00:00,37.95,37.98,37.94,37.98,478629.0,35.2026,35.2304,35.1933,35.2304,478629.0
2022-11-18 14:10:00,37.98,38.0,37.96,37.96,336842.0,35.2304,35.2489,35.2118,35.2118,336842.0
2022-11-18 14:20:00,37.96,37.99,37.95,37.96,275631.0,35.2118,35.2397,35.2026,35.2118,275631.0
2022-11-18 14:30:00,37.96,37.97,37.92,37.94,900427.0,35.2118,35.2211,35.1747,35.1933,900427.0
2022-11-18 14:40:00,37.93,37.97,37.93,37.95,1843199.0,35.184,35.2211,35.184,35.2026,1843199.0
2022-11-18 14:50:00,37.96,37.99,37.95,37.98,649059.0,35.2118,35.2397,35.2026,35.2304,649059.0
2022-11-18 15:00:00,37.98,38.03,37.98,38.03,460794.0,35.2304,35.2768,35.2304,35.2768,460794.0
2022-11-18 15:10:00,38.03,38.04,38.0,38.02,238607.0,35.2768,35.286,35.2489,35.2675,238607.0
2022-11-18 15:20:00,38.02,38.05,37.99,38.05,2258524.0,35.2675,35.2953,35.2397,35.2953,2258524.0
2022-11-18 15:30:00,38.05,38.07,38.03,38.07,2243905.0,35.2953,35.3139,35.2768,35.3139,2243905.0
2022-11-18 15:40:00,38.07,38.08,38.05,38.07,1472104.0,35.3139,35.3231,35.2953,35.3139,1472104.0
2022-11-18 15:50:00,38.07,38.08,38.0,38.01,6540634.0,35.3139,35.3231,35.2489,35.2582,6540634.0
2022-11-21 09:30:00,37.54,37.56,37.41,37.45,1538316.0,34.8222,34.8408,34.7016,34.7388,1538316.0
2022-11-21 09:40:00,37.46,37.59,37.46,37.58,982480.0,34.748,34.8686,34.748,34.8593,982480.0
2022-11-21 09:50:00,37.59,37.63,37.54,37.59,460977.0,34.8686,34.9057,34.8222,34.8686,460977.0
2022-11-21 10:00:00,37.59,37.6,37.52,37.53,237088.0,34.8686,34.8779,34.8037,34.813,237088.0
2022-11-21 10:10:00,37.53,37.55,37.49,37.52,360967.0,34.813,34.8315,34.7759,34.8037,360967.0
2022-11-21 10:20:00,37.52,37.53,37.45,37.47,680559.0,34.8037,34.813,34.7388,34.7573,680559.0
2022-11-21 10:30:00,37.47,37.52,37.46,37.48,1046912.0,34.7573,34.8037,34.748,34.7666,1046912.0
2022-11-21 10:40:00,37.48,37.5,37.37,37.39,756916.0,34.7666,34.7851,34.6645,34.6831,756916.0
2022-11-21 10:50:00,37.39,37.4,37.35,37.38,1015897.0,34.6831,34.6924,34.646,34.6738,1015897.0
2022-11-21 11:00:00,37.39,37.43,37.38,37.41,489030.0,34.6831,34.7202,34.6738,34.7016,489030.0
2022-11-21 11:10:00,37.41,37.44,37.4,37.43,203165.0,34.7016,34.7295,34.6924,34.7202,203165.0
2022-11-21 11:20:00,37.43,37.47,37.41,37.41,514356.0,34.7202,34.7573,34.7016,34.7016,514356.0
2022-11-21 11:30:00,37.41,37.46,37.39,37.42,482276.0,34.7016,34.748,34.6831,34.7109,482276.0
2022-11-21 11:40:00,37.41,37.44,37.39,37.43,361421.0,34.7016,34.7295,34.6831,34.7202,361421.0
2022-11-21 11:50:00,37.44,37.46,37.37,37.4,377439.0,34.7295,34.748,34.6645,34.6924,377439.0
2022-11-21 12:00:00,37.41,37.47,37.4,37.44,289644.0,34.7016,34.7573,34.6924,34.7295,289644.0
2022-11-21 12:10:00,37.45,37.48,37.43,37.45,377280.0,34.7388,34.7666,34.7202,34.7388,377280.0
2022-11-21 12:20:00,37.44,37.45,37.41,37.41,400376.0,34.7295,34.7388,34.7016,34.7016,400376.0
2022-11-21 12:30:00,37.41,37.5,37.41,37.45,195507.0,34.7016,34.7851,34.7016,34.7388,195507.0
2022-11-21 12:40:00,37.45,37.48,37.44,37.45,639116.0,34.7388,34.7666,34.7295,34.7388,639116.0
2022-11-21 12:50:00,37.45,37.46,37.42,37.43,128002.0,34.7388,34.748,34.7109,34.7202,128002.0
2022-11-21 13:00:00,37.43,37.49,37.42,37.48,294992.0,34.7202,34.7759,34.7109,34.7666,294992.0
2022-11-21 13:10:00,37.48,37.54,37.48,37.53,672240.0,34.7666,34.8222,34.7666,34.813,672240.0
2022-11-21 13:20:00,37.53,37.54,37.5,37.52,428507.0,34.813,34.8222,34.7851,34.8037,428507.0
2022-11-21 13:30:00,37.52,37.56,37.5,37.55,449408.0,34.8037,34.8408,34.7851,34.8315,449408.0
2022-11-21 13:40:00,37.55,37.55,37.48,37.49,315353.0,34.8315,34.8315,34.7666,34.7759,315353.0
2022-11-21 13:50:00,37.5,37.51,37.47,37.48,357533.0,34.7851,34.7944,34.7573,34.7666,357533.0
2022-11-21 14:00:00,37.48,37.51,37.47,37.5,388459.0,34.7666,34.7944,34.7573,34.7851,388459.0
2022-11-21 14:10:00,37.5,37.5,37.47,37.5,329296.0,34.7851,34.7851,34.7573,34.7851,329296.0
2022-11-21 14:20:00,37.5,37.5,37.46,37.48,350158.0,34.7851,34.7851,34.748,34.7666,350158.0
2022-11-21 14:30:00,37.48,37.51,37.47,37.5,276574.0,34.7666,34.7944,34.7573,34.7851,276574.0
2022-11-21 14:40:00,37.5,37.5,37.47,37.5,528561.0,34.7851,34.7851,34.7573,34.7851,528561.0
2022-11-21 14:50:00,37.5,37.52,37.49,37.49,288016.0,34.7851,34.8037,34.7759,34.7759,288016.0
2022-11-21 15:00:00,37.49,37.53,37.49,37.52,669927.0,34.7759,34.813,34.7759,34.8037,669927.0
2022-11-21 15:10:00,37.52,37.54,37.51,37.54,385386.0,34.8037,34.8222,34.7944,34.8222,385386.0
2022-11-21 15:20:00,37.54,37.55,37.48,37.5,338201.0,34.8222,34.8315,34.7666,34.7851,338201.0
2022-11-21 15:30:00,37.5,37.53,37.49,37.52,584319.0,34.7851,34.813,34.7759,34.8037,584319.0
2022-11-21 15:40:00,37.52,37.53,37.5,37.52,1101772.0,34.8037,34.813,34.7851,34.8037,1101772.0
2022-11-21 15:50:00,37.53,37.55,37.51,37.54,3840069.0,34.813,34.8315,34.7944,34.8222,3840069.0
2022-11-22 09:30:00,37.46,37.53,37.39,37.45,1786646.0,34.748,34.813,34.6831,34.7388,1786646.0
2022-11-22 09:40:00,37.45,37.49,37.39,37.49,782085.0,34.7388,34.7759,34.6831,34.7759,782085.0
2022-11-22 09:50:00,37.48,37.51,37.44,37.48,465919.0,34.7666,34.7944,34.7295,34.7666,465919.0
2022-11-22 10:00:00,37.48,37.56,37.46,37.54,424282.0,34.7666,34.8408,34.748,34.8222,424282.0
2022-11-22 10:10:00,37.55,37.59,37.54,37.57,803474.0,34.8315,34.8686,34.8222,34.8501,803474.0
2022-11-22 10:20:00,37.57,37.62,37.55,37.62,235004.0,34.8501,34.8964,34.8315,34.8964,235004.0
2022-11-22 10:30:00,37.62,37.65,37.56,37.57,653992.0,34.8964,34.9243,34.8408,34.8501,653992.0
2022-11-22 10:40:00,37.57,37.63,37.55,37.62,343813.0,34.8501,34.9057,34.8315,34.8964,343813.0
2022-11-22 10:50:00,37.62,37.64,37.61,37.63,862166.0,34.8964,34.915,34.8872,34.9057,862166.0
2022-11-22 11:00:00,37.63,37.63,37.58,37.59,410147.0,34.9057,34.9057,34.8593,34.8686,410147.0
2022-11-22 11:10:00,37.6,37.6,37.51,37.55,312808.0,34.8779,34.8779,34.7944,34.8315,312808.0
2022-11-22 11:20:00,37.55,37.55,37.52,37.53,325160.0,34.8315,34.8315,34.8037,34.813,325160.0
2022-11-22 11:30:00,37.54,37.54,37.5,37.52,378820.0,34.8222,34.8222,34.7851,34.8037,378820.0
2022-11-22 11:40:00,37.52,37.55,37.52,37.55,429951.0,34.8037,34.8315,34.8037,34.8315,429951.0
2022-11-22 11:50:00,37.55,37.57,37.52,37.56,255288.0,34.8315,34.8501,34.8037,34.8408,255288.0
2022-11-22 12:00:00,37.56,37.58,37.55,37.57,202855.0,34.8408,34.8593,34.8315,34.8501,202855.0
2022-11-22 12:10:00,37.57,37.59,37.56,37.57,269311.0,34.8501,34.8686,34.8408,34.8501,269311.0
2022-11-22 12:20:00,37.58,37.58,37.54,37.56,535153.0,34.8593,34.8593,34.8222,34.8408,535153.0
2022-11-22 12:30:00,37.55,37.58,37.55,37.57,452923.0,34.8315,34.8593,34.8315,34.8501,452923.0
2022-11-22 12:40:00,37.58,37.59,37.55,37.58,390216.0,34.8593,34.8686,34.8315,34.8593,390216.0
2022-11-22 12:50:00,37.58,37.59,37.57,37.58,348741.0,34.8593,34.8686,34.8501,34.8593,348741.0
2022-11-22 13:00:00,37.58,37.61,37.57,37.61,589617.0,34.8593,34.8872,34.8501,34.8872,589617.0
2022-11-22 13:10:00,37.61,37.63,37.6,37.62,319635.0,34.8872,34.9057,34.8779,34.8964,319635.0
2022-11-22 13:20:00,37.63,37.64,37.61,37.64,236667.0,34.9057,34.915,34.8872,34.915,236667.0
2022-11-22 13:30:00,37.64,37.64,37.61,37.62,623802.0,34.915,34.915,34.8872,34.8964,623802.0
2022-11-22 13:40:00,37.62,37.62,37.6,37.61,232564.0,34.8964,34.8964,34.8779,34.8872,232564.0
2022-11-22 13:50:00,37.61,37.62,37.59,37.6,319752.0,34.8872,34.8964,34.8686,34.8779,319752.0
2022-11-22 14:00:00,37.59,37.6,37.56,37.57,373820.0,34.8686,34.8779,34.8408,34.8501,373820.0
2022-11-22 14:10:00,37.56,37.57,37.54,37.57,301682.0,34.8408,34.8501,34.8222,34.8501,301682.0
2022-11-22 14:20:00,37.56,37.57,37.54,37.55,323011.0,34.8408,34.8501,34.8222,34.8315,323011.0
2022-11-22 14:30:00,37.55,37.56,37.53,37.56,475265.0,34.8315,34.8408,34.813,34.8408,475265.0
2022-11-22 14:40:00,37.55,37.57,37.53,37.55,503265.0,34.8315,34.8501,34.813,34.8315,503265.0
2022-11-22 14:50:00,37.55,37.57,37.54,37.57,508955.0,34.8315,34.8501,34.8222,34.8501,508955.0
2022-11-22 15:00:00,37.57,37.6,37.56,37.58,806055.0,34.8501,34.8779,34.8408,34.8593,806055.0
2022-11-22 15:10:00,37.59,37.59,37.57,37.59,393538.0,34.8686,34.8686,34.8501,34.8686,393538.0
2022-11-22 15:20:00,37.59,37.6,37.58,37.59,496113.0,34.8686,34.8779,34.8593,34.8686,496113.0
2022-11-22 15:30:00,37.59,37.63,37.59,37.63,944383.0,34.8686,34.9057,34.8686,34.9057,944383.0
2022-11-22 15:40:00,37.63,37.63,37.59,37.59,1089084.0,34.9057,34.9057,34.8686,34.8686,1089084.0
2022-11-22 15:50:00,37.6,37.64,37.59,37.63,2932977.0,34.8779,34.915,34.8686,34.9057,2932977.0
2022-11-23 09:30:00,37.69,37.8,37.68,37.76,801019.0,34.9614,35.0634,34.9521,35.0263,801019.0
2022-11-23 09:40:00,37.75,37.82,37.69,37.82,1610907.0,35.017,35.082,34.9614,35.082,1610907.0
2022-11-23 09:50:00,37.83,37.9,37.82,37.86,791710.0,35.0912,35.1562,35.082,35.1191,791710.0
2022-11-23 10:00:00,37.87,37.9,37.81,37.83,1125982.0,35.1283,35.1562,35.0727,35.0912,1125982.0
2022-11-23 10:10:00,37.83,37.85,37.79,37.83,669645.0,35.0912,35.1098,35.0541,35.0912,669645.0
2022-11-23 10:20:00,37.83,37.86,37.8,37.84,440495.0,35.0912,35.1191,35.0634,35.1005,440495.0
2022-11-23 10:30:00,37.84,37.86,37.82,37.86,578053.0,35.1005,35.1191,35.082,35.1191,578053.0
2022-11-23 10:40:00,37.86,37.92,37.85,37.89,676784.0,35.1191,35.1747,35.1098,35.1469,676784.0
2022-11-23 10:50:00,37.9,37.92,37.86,37.88,421454.0,35.1562,35.1747,35.1191,35.1376,421454.0
2022-11-23 11:00:00,37.88,37.88,37.83,37.84,226118.0,35.1376,35.1376,35.0912,35.1005,226118.0
2022-11-23 11:10:00,37.85,37.86,37.82,37.83,327950.0,35.1098,35.1191,35.082,35.0912,327950.0
2022-11-23 11:20:00,37.84,37.86,37.82,37.85,684481.0,35.1005,35.1191,35.082,35.1098,684481.0
2022-11-23 11:30:00,37.84,37.87,37.84,37.86,2789290.0,35.1005,35.1283,35.1005,35.1191,2789290.0
2022-11-23 11:40:00,37.86,37.87,37.79,37.8,1319851.0,35.1191,35.1283,35.0541,35.0634,1319851.0
2022-11-23 11:50:00,37.8,37.81,37.71,37.76,641384.0,35.0634,35.0727,34.9799,35.0263,641384.0
2022-11-23 12:00:00,37.76,37.79,37.75,37.79,746190.0,35.0263,35.0541,35.017,35.0541,746190.0
2022-11-23 12:10:00,37.79,37.81,37.77,37.79,734799.0,35.0541,35.0727,35.0356,35.0541,734799.0
2022-11-23 12:20:00,37.8,37.82,37.78,37.79,531000.0,35.0634,35.082,35.0449,35.0541,531000.0
2022-11-23 12:30:00,37.79,37.8,37.77,37.79,520361.0,35.0541,35.0634,35.0356,35.0541,520361.0
2022-11-23 12:40:00,37.78,37.8,37.76,37.8,935335.0,35.0449,35.0634,35.0263,35.0634,935335.0
2022-11-23 12:50:00,37.8,37.8,37.72,37.75,599504.0,35.0634,35.0634,34.9892,35.017,599504.0
2022-11-23 13:00:00,37.75,37.75,37.72,37.75,537664.0,35.017,35.017,34.9892,35.017,537664.0
2022-11-23 13:10:00,37.75,37.76,37.73,37.76,364210.0,35.017,35.0263,34.9985,35.0263,364210.0
2022-11-23 13:20:00,37.76,37.8,37.75,37.8,619681.0,35.0263,35.0634,35.017,35.0634,619681.0
2022-11-23 13:30:00,37.8,37.81,37.79,37.8,325722.0,35.0634,35.0727,35.0541,35.0634,325722.0
2022-11-23 13:40:00,37.8,37.82,37.8,37.82,611686.0,35.0634,35.082,35.0634,35.082,611686.0
2022-11-23 13:50:00,37.82,37.82,37.78,37.8,367995.0,35.082,35.082,35.0449,35.0634,367995.0
2022-11-23 14:00:00,37.8,37.96,37.75,37.89,1094264.0,35.0634,35.2118,35.017,35.1469,1094264.0
2022-11-23 14:10:00,37.89,37.9,37.82,37.87,475169.0,35.1469,35.1562,35.082,35.1283,475169.0
2022-11-23 14:20:00,37.87,37.97,37.87,37.92,827102.0,35.1283,35.2211,35.1283,35.1747,827102.0
2022-11-23 14:30:00,37.92,37.93,37.86,37.89,1051335.0,35.1747,35.184,35.1191,35.1469,1051335.0
2022-11-23 14:40:00,37.89,37.97,37.88,37.95,636574.0,35.1469,35.2211,35.1376,35.2026,636574.0
2022-11-23 14:50:00,37.95,37.97,37.93,37.95,1147666.0,35.2026,35.2211,35.184,35.2026,1147666.0
2022-11-23 15:00:00,37.95,37.95,37.92,37.94,1320181.0,35.2026,35.2026,35.1747,35.1933,1320181.0
2022-11-23 15:10:00,37.94,37.98,37.92,37.97,906403.0,35.1933,35.2304,35.1747,35.2211,906403.0
2022-11-23 15:20:00,37.97,37.97,37.94,37.94,707884.0,35.2211,35.2211,35.1933,35.1933,707884.0
2022-11-23 15:30:00,37.95,37.95,37.92,37.95,1153030.0,35.2026,35.2026,35.1747,35.2026,1153030.0
2022-11-23 15:40:00,37.95,37.95,37.91,37.92,1441026.0,35.2026,35.2026,35.1655,35.1747,1441026.0
2022-11-23 15:50:00,37.92,37.95,37.91,37.94,2252664.0,35.1747,35.2026,35.1655,35.1933,2252664.0
2022-11-25 09:30:00,37.84,37.87,37.74,37.83,881573.0,35.1005,35.1283,35.0078,35.0912,881573.0
2022-11-25 09:40:00,37.82,37.85,37.79,37.82,433946.0,35.082,35.1098,35.0541,35.082,433946.0
2022-11-25 09:50:00,37.82,37.88,37.81,37.84,347328.0,35.082,35.1376,35.0727,35.1005,347328.0
2022-11-25 10:00:00,37.84,37.88,37.84,37.88,335161.0,35.1005,35.1376,35.1005,35.1376,335161.0
2022-11-25 10:10:00,37.88,37.88,37.83,37.84,223915.0,35.1376,35.1376,35.0912,35.1005,223915.0
2022-11-25 10:20:00,37.84,37.87,37.81,37.82,502109.0,35.1005,35.1283,35.0727,35.082,502109.0
2022-11-25 10:30:00,37.82,37.84,37.79,37.8,641132.0,35.082,35.1005,35.0541,35.0634,641132.0
2022-11-25 10:40:00,37.8,37.83,37.79,37.83,279305.0,35.0634,35.0912,35.0541,35.0912,279305.0
2022-11-25 10:50:00,37.83,37.85,37.81,37.83,531843.0,35.0912,35.1098,35.0727,35.0912,531843.0
2022-11-25 11:00:00,37.83,37.86,37.81,37.83,456672.0,35.0912,35.1191,35.0727,35.0912,456672.0
2022-11-25 11:10:00,37.84,37.85,37.8,37.82,515234.0,35.1005,35.1098,35.0634,35.082,515234.0
2022-11-25 11:20:00,37.82,37.85,37.8,37.8,840659.0,35.082,35.1098,35.0634,35.0634,840659.0
2022-11-25 11:30:00,37.8,37.84,37.78,37.83,1118261.0,35.0634,35.1005,35.0449,35.0912,1118261.0
2022-11-25 11:40:00,37.83,37.84,37.8,37.82,727619.0,35.0912,35.1005,35.0634,35.082,727619.0
2022-11-25 11:50:00,37.82,37.83,37.79,37.8,768076.0,35.082,35.0912,35.0541,35.0634,768076.0
2022-11-25 12:00:00,37.79,37.81,37.77,37.8,2592428.0,35.0541,35.0727,35.0356,35.0634,2592428.0
2022-11-25 12:10:00,37.8,37.81,37.77,37.78,768482.0,35.0634,35.0727,35.0356,35.0449,768482.0
2022-11-25 12:20:00,37.78,37.81,37.77,37.8,964797.0,35.0449,35.0727,35.0356,35.0634,964797.0
2022-11-25 12:30:00,37.79,37.8,37.75,37.77,860378.0,35.0541,35.0634,35.017,35.0356,860378.0
2022-11-25 12:40:00,37.77,37.77,37.73,37.73,526324.0,35.0356,35.0356,34.9985,34.9985,526324.0
2022-11-25 12:50:00,37.74,37.78,37.74,37.77,3739035.0,35.0078,35.0449,35.0078,35.0356,3739035.0
2022-11-28 09:30:00,37.59,37.88,37.59,37.86,2728920.0,34.8686,35.1376,34.8686,35.1191,2728920.0
2022-11-28 09:40:00,37.86,37.94,37.81,37.9,1342095.0,35.1191,35.1933,35.0727,35.1562,1342095.0
2022-11-28 09:50:00,37.89,37.93,37.85,37.89,818238.0,35.1469,35.184,35.1098,35.1469,818238.0
2022-11-28 10:00:00,37.88,37.95,37.86,37.93,1166716.0,35.1376,35.2026,35.1191,35.184,1166716.0
2022-11-28 10:10:00,37.93,38.0,37.93,37.98,1295951.0,35.184,35.2489,35.184,35.2304,1295951.0
2022-11-28 10:20:00,37.98,37.99,37.87,37.91,1443979.0,35.2304,35.2397,35.1283,35.1655,1443979.0
2022-11-28 10:30:00,37.9,37.93,37.88,37.9,1492296.0,35.1562,35.184,35.1376,35.1562,1492296.0
2022-11-28 10:40:00,37.9,37.92,37.89,37.91,1018062.0,35.1562,35.1747,35.1469,35.1655,1018062.0
2022-11-28 10:50:00,37.9,37.91,37.86,37.86,1028685.0,35.1562,35.1655,35.1191,35.1191,1028685.0
2022-11-28 11:00:00,37.87,37.9,37.83,37.86,840035.0,35.1283,35.1562,35.0912,35.1191,840035.0
2022-11-28 11:10:00,37.86,37.89,37.84,37.87,564833.0,35.1191,35.1469,35.1005,35.1283,564833.0
2022-11-28 11:20:00,37.87,37.87,37.81,37.81,759911.0,35.1283,35.1283,35.0727,35.0727,759911.0
2022-11-28 11:30:00,37.82,37.82,37.78,37.81,656265.0,35.082,35.082,35.0449,35.0727,656265.0
2022-11-28 11:40:00,37.8,37.83,37.78,37.81,1775523.0,35.0634,35.0912,35.0449,35.0727,1775523.0
2022-11-28 11:50:00,37.81,37.83,37.79,37.83,774659.0,35.0727,35.0912,35.0541,35.0912,774659.0
2022-11-28 12:00:00,37.83,37.84,37.69,37.75,1839988.0,35.0912,35.1005,34.9614,35.017,1839988.0
2022-11-28 12:10:00,37.76,37.81,37.73,37.8,1205929.0,35.0263,35.0727,34.9985,35.0634,1205929.0
2022-11-28 12:20:00,37.8,37.83,37.8,37.82,622827.0,35.0634,35.0912,35.0634,35.082,622827.0
2022-11-28 12:30:00,37.82,37.86,37.81,37.84,713619.0,35.082,35.1191,35.0727,35.1005,713619.0
2022-11-28 12:40:00,37.84,37.84,37.8,37.8,310174.0,35.1005,35.1005,35.0634,35.0634,310174.0
2022-11-28 12:50:00,37.8,37.81,37.75,37.75,685575.0,35.0634,35.0727,35.017,35.017,685575.0
2022-11-28 13:00:00,37.75,37.77,37.74,37.75,631549.0,35.017,35.0356,35.0078,35.017,631549.0
2022-11-28 13:10:00,37.75,37.76,37.73,37.76,443913.0,35.017,35.0263,34.9985,35.0263,443913.0
2022-11-28 13:20:00,37.76,37.76,37.74,37.74,648818.0,35.0263,35.0263,35.0078,35.0078,648818.0
2022-11-28 13:30:00,37.74,37.76,37.71,37.76,920133.0,35.0078,35.0263,34.9799,35.0263,920133.0
2022-11-28 13:40:00,37.75,37.76,37.71,37.72,698034.0,35.017,35.0263,34.9799,34.9892,698034.0
2022-11-28 13:50:00,37.72,37.72,37.68,37.69,840626.0,34.9892,34.9892,34.9521,34.9614,840626.0
2022-11-28 14:00:00,37.68,37.7,37.65,37.65,1021194.0,34.9521,34.9707,34.9243,34.9243,1021194.0
2022-11-28 14:10:00,37.66,37.66,37.65,37.66,708412.0,34.9335,34.9335,34.9243,34.9335,708412.0
2022-11-28 14:20:00,37.66,37.66,37.64,37.65,471104.0,34.9335,34.9335,34.915,34.9243,471104.0
2022-11-28 14:30:00,37.65,37.66,37.64,37.66,696446.0,34.9243,34.9335,34.915,34.9335,696446.0
2022-11-28 14:40:00,37.66,37.67,37.65,37.66,644084.0,34.9335,34.9428,34.9243,34.9335,644084.0
2022-11-28 14:50:00,37.66,37.67,37.64,37.64,666676.0,34.9335,34.9428,34.915,34.915,666676.0
2022-11-28 15:00:00,37.65,37.65,37.64,37.64,511744.0,34.9243,34.9243,34.915,34.915,511744.0
2022-11-28 15:10:00,37.64,37.65,37.61,37.62,1288626.0,34.915,34.9243,34.8872,34.8964,1288626.0
2022-11-28 15:20:00,37.61,37.62,37.59,37.59,415421.0,34.8872,34.8964,34.8686,34.8686,415421.0
2022-11-28 15:30:00,37.59,37.61,37.59,37.61,516431.0,34.8686,34.8872,34.8686,34.8872,516431.0
2022-11-28 15:40:00,37.61,37.62,37.6,37.61,1623509.0,34.8872,34.8964,34.8779,34.8872,1623509.0
2022-11-28 15:50:00,37.61,37.63,37.6,37.61,4019556.0,34.8872,34.9057,34.8779,34.8872,4019556.0
2022-11-29 09:30:00,38.4,38.5,38.31,38.45,4013207.0,35.62,35.7127,35.5365,35.6664,4013207.0
2022-11-29 09:40:00,38.46,38.53,38.38,38.45,1127970.0,35.6756,35.7406,35.6014,35.6664,1127970.0
2022-11-29 09:50:00,38.45,38.46,38.4,38.43,824887.0,35.6664,35.6756,35.62,35.6478,824887.0
2022-11-29 10:00:00,38.43,38.52,38.42,38.49,1072858.0,35.6478,35.7313,35.6385,35.7035,1072858.0
2022-11-29 10:10:00,38.5,38.51,38.41,38.5,873176.0,35.7127,35.722,35.6293,35.7127,873176.0
2022-11-29 10:20:00,38.5,38.57,38.5,38.56,1033431.0,35.7127,35.7777,35.7127,35.7684,1033431.0
2022-11-29 10:30:00,38.56,38.57,38.52,38.57,1459843.0,35.7684,35.7777,35.7313,35.7777,1459843.0
2022-11-29 10:40:00,38.57,38.58,38.54,38.55,1344674.0,35.7777,35.7869,35.7498,35.7591,1344674.0
2022-11-29 10:50:00,38.55,38.57,38.51,38.54,1656572.0,35.7591,35.7777,35.722,35.7498,1656572.0
2022-11-29 11:00:00,38.54,38.56,38.41,38.41,1823528.0,35.7498,35.7684,35.6293,35.6293,1823528.0
2022-11-29 11:10:00,38.41,38.44,38.35,38.36,1553686.0,35.6293,35.6571,35.5736,35.5829,1553686.0
2022-11-29 11:20:00,38.36,38.39,38.34,38.38,1584906.0,35.5829,35.6107,35.5643,35.6014,1584906.0
2022-11-29 11:30:00,38.39,38.43,38.36,38.42,1513264.0,35.6107,35.6478,35.5829,35.6385,1513264.0
2022-11-29 11:40:00,38.42,38.42,38.38,38.4,1541861.0,35.6385,35.6385,35.6014,35.62,1541861.0
2022-11-29 11:50:00,38.4,38.41,38.35,38.4,1136550.0,35.62,35.6293,35.5736,35.62,1136550.0
2022-11-29 12:00:00,38.4,38.41,38.38,38.4,1422419.0,35.62,35.6293,35.6014,35.62,1422419.0
2022-11-29 12:10:00,38.4,38.42,38.38,38.42,1151062.0,35.62,35.6385,35.6014,35.6385,1151062.0
2022-11-29 12:20:00,38.42,38.42,38.37,38.39,856416.0,35.6385,35.6385,35.5921,35.6107,856416.0
2022-11-29 12:30:00,38.39,38.43,38.38,38.41,1067494.0,35.6107,35.6478,35.6014,35.6293,1067494.0
2022-11-29 12:40:00,38.41,38.42,38.4,38.41,841839.0,35.6293,35.6385,35.62,35.6293,841839.0
2022-11-29 12:50:00,38.42,38.43,38.4,38.43,789008.0,35.6385,35.6478,35.62,35.6478,789008.0
2022-11-29 13:00:00,38.42,38.43,38.4,38.42,898099.0,35.6385,35.6478,35.62,35.6385,898099.0
2022-11-29 13:10:00,38.42,38.44,38.38,38.39,945912.0,35.6385,35.6571,35.6014,35.6107,945912.0
2022-11-29 13:20:00,38.39,38.39,38.34,38.36,636216.0,35.6107,35.6107,35.5643,35.5829,636216.0
2022-11-29 13:30:00,38.35,38.37,38.34,38.37,745144.0,35.5736,35.5921,35.5643,35.5921,745144.0
2022-11-29 13:40:00,38.37,38.39,38.36,38.39,516496.0,35.5921,35.6107,35.5829,35.6107,516496.0
2022-11-29 13:50:00,38.39,38.42,38.37,38.41,638191.0,35.6107,35.6385,35.5921,35.6293,638191.0
2022-11-29 14:00:00,38.42,38.47,38.41,38.45,495598.0,35.6385,35.6849,35.6293,35.6664,495598.0
2022-11-29 14:10:00,38.45,38.46,38.44,38.45,387242.0,35.6664,35.6756,35.6571,35.6664,387242.0
2022-11-29 14:20:00,38.45,38.45,38.39,38.4,348693.0,35.6664,35.6664,35.6107,35.62,348693.0
2022-11-29 14:30:00,38.4,38.4,38.37,38.38,424409.0,35.62,35.62,35.5921,35.6014,424409.0
2022-11-29 14:40:00,38.38,38.39,38.35,38.37,258769.0,35.6014,35.6107,35.5736,35.5921,258769.0
2022-11-29 14:50:00,38.37,38.39,38.36,38.39,261731.0,35.5921,35.6107,35.5829,35.6107,261731.0
2022-11-29 15:00:00,38.39,38.41,38.37,38.41,742027.0,35.6107,35.6293,35.5921,35.6293,742027.0
2022-11-29 15:10:00,38.41,38.42,38.39,38.41,619884.0,35.6293,35.6385,35.6107,35.6293,619884.0
2022-11-29 15:20:00,38.41,38.43,38.38,38.4,613494.0,35.6293,35.6478,35.6014,35.62,613494.0
2022-11-29 15:30:00,38.4,38.43,38.39,38.41,680755.0,35.62,35.6478,35.6107,35.6293,680755.0
2022-11-29 15:40:00,38.41,38.41,38.39,38.41,1431099.0,35.6293,35.6293,35.6107,35.6293,1431099.0
2022-11-29 15:50:00,38.41,38.43,38.39,38.43,5111179.0,35.6293,35.6478,35.6107,35.6478,5111179.0
2022-11-30 09:30:00,39.23,39.26,39.17,39.18,5152849.0,36.3899,36.4177,36.3342,36.3435,5152849.0
2022-11-30 09:40:00,39.18,39.27,39.16,39.22,3434543.0,36.3435,36.427,36.325,36.3806,3434543.0
2022-11-30 09:50:00,39.22,39.34,39.21,39.32,2895697.0,36.3806,36.4919,36.3713,36.4734,2895697.0
2022-11-30 10:00:00,39.33,39.33,39.22,39.23,2327653.0,36.4826,36.4826,36.3806,36.3899,2327653.0
2022-11-30 10:10:00,39.23,39.25,39.18,39.2,3262260.0,36.3899,36.4084,36.3435,36.3621,3262260.0
2022-11-30 10:20:00,39.19,39.25,39.19,39.22,2147565.0,36.3528,36.4084,36.3528,36.3806,2147565.0
2022-11-30 10:30:00,39.22,39.25,39.16,39.19,1391572.0,36.3806,36.4084,36.325,36.3528,1391572.0
2022-11-30 10:40:00,39.19,39.23,39.14,39.14,1261503.0,36.3528,36.3899,36.3064,36.3064,1261503.0
2022-11-30 10:50:00,39.14,39.2,39.13,39.15,1406668.0,36.3064,36.3621,36.2971,36.3157,1406668.0
2022-11-30 11:00:00,39.15,39.16,39.09,39.16,1107892.0,36.3157,36.325,36.26,36.325,1107892.0
2022-11-30 11:10:00,39.15,39.18,39.13,39.16,1027538.0,36.3157,36.3435,36.2971,36.325,1027538.0
2022-11-30 11:20:00,39.16,39.2,39.15,39.18,1345613.0,36.325,36.3621,36.3157,36.3435,1345613.0
2022-11-30 11:30:00,39.18,39.22,39.17,39.2,1168623.0,36.3435,36.3806,36.3342,36.3621,1168623.0
2022-11-30 11:40:00,39.2,39.22,39.18,39.22,1300937.0,36.3621,36.3806,36.3435,36.3806,1300937.0
2022-11-30 11:50:00,39.22,39.22,39.17,39.19,869141.0,36.3806,36.3806,36.3342,36.3528,869141.0
2022-11-30 12:00:00,39.19,39.2,39.12,39.13,689485.0,36.3528,36.3621,36.2879,36.2971,689485.0
2022-11-30 12:10:00,39.13,39.15,39.05,39.05,1297643.0,36.2971,36.3157,36.2229,36.2229,1297643.0
2022-11-30 12:20:00,39.05,39.08,39.02,39.08,1436183.0,36.2229,36.2507,36.1951,36.2507,1436183.0
2022-11-30 12:30:00,39.08,39.08,38.98,39.01,2683018.0,36.2507,36.2507,36.158,36.1858,2683018.0
2022-11-30 12:40:00,39.01,39.06,39.0,39.04,637383.0,36.1858,36.2322,36.1765,36.2136,637383.0
2022-11-30 12:50:00,39.04,39.06,39.03,39.05,671065.0,36.2136,36.2322,36.2044,36.2229,671065.0
2022-11-30 13:00:00,39.04,39.14,39.04,39.13,672795.0,36.2136,36.3064,36.2136,36.2971,672795.0
2022-11-30 13:10:00,39.14,39.14,39.11,39.12,1117290.0,36.3064,36.3064,36.2786,36.2879,1117290.0
2022-11-30 13:20:00,39.11,39.14,39.1,39.11,691166.0,36.2786,36.3064,36.2693,36.2786,691166.0
2022-11-30 13:30:00,39.12,39.4,39.08,39.36,2739574.0,36.2879,36.5476,36.2507,36.5105,2739574.0
2022-11-30 13:40:00,39.36,39.41,39.21,39.3,1930604.0,36.5105,36.5569,36.3713,36.4548,1930604.0
2022-11-30 13:50:00,39.3,39.44,39.27,39.41,1905898.0,36.4548,36.5847,36.427,36.5569,1905898.0
2022-11-30 14:00:00,39.41,39.53,39.4,39.46,3565465.0,36.5569,36.6682,36.5476,36.6032,3565465.0
2022-11-30 14:10:00,39.46,39.63,39.45,39.63,1464695.0,36.6032,36.7609,36.594,36.7609,1464695.0
2022-11-30 14:20:00,39.63,39.65,39.5,39.57,3080745.0,36.7609,36.7795,36.6403,36.7053,3080745.0
2022-11-30 14:30:00,39.58,39.58,39.5,39.55,1709615.0,36.7145,36.7145,36.6403,36.6867,1709615.0
2022-11-30 14:40:00,39.55,39.58,39.49,39.54,1526932.0,36.6867,36.7145,36.6311,36.6774,1526932.0
2022-11-30 14:50:00,39.55,39.6,39.53,39.55,1981178.0,36.6867,36.7331,36.6682,36.6867,1981178.0
2022-11-30 15:00:00,39.55,39.59,39.52,39.59,2417057.0,36.6867,36.7238,36.6589,36.7238,2417057.0
2022-11-30 15:10:00,39.58,39.64,39.58,39.64,2056579.0,36.7145,36.7702,36.7145,36.7702,2056579.0
2022-11-30 15:20:00,39.64,39.67,39.63,39.64,2644186.0,36.7702,36.798,36.7609,36.7702,2644186.0
2022-11-30 15:30:00,39.64,39.68,39.61,39.62,2421421.0,36.7702,36.8073,36.7424,36.7517,2421421.0
2022-11-30 15:40:00,39.63,39.63,39.57,39.59,4899450.0,36.7609,36.7609,36.7053,36.7238,4899450.0
2022-11-30 15:50:00,39.59,39.62,39.5,39.5,13632307.0,36.7238,36.7517,36.6403,36.6403,13632307.0
2022-12-01 09:30:00,39.63,39.64,39.4,39.44,2578431.0,36.7609,36.7702,36.5476,36.5847,2578431.0
2022-12-01 09:40:00,39.44,39.6,39.41,39.59,2127213.0,36.5847,36.7331,36.5569,36.7238,2127213.0
2022-12-01 09:50:00,39.59,39.68,39.59,39.64,1339199.0,36.7238,36.8073,36.7238,36.7702,1339199.0
2022-12-01 10:00:00,39.65,39.71,39.59,39.6,2199768.0,36.7795,36.8351,36.7238,36.7331,2199768.0
2022-12-01 10:10:00,39.6,39.6,39.39,39.41,2333994.0,36.7331,36.7331,36.5383,36.5569,2333994.0
2022-12-01 10:20:00,39.41,39.47,39.38,39.38,1596156.0,36.5569,36.6125,36.529,36.529,1596156.0
2022-12-01 10:30:00,39.39,39.43,39.35,39.39,1161179.0,36.5383,36.5754,36.5012,36.5383,1161179.0
2022-12-01 10:40:00,39.39,39.41,39.3,39.41,1005557.0,36.5383,36.5569,36.4548,36.5569,1005557.0
2022-12-01 10:50:00,39.41,39.47,39.39,39.47,611499.0,36.5569,36.6125,36.5383,36.6125,611499.0
2022-12-01 11:00:00,39.47,39.47,39.4,39.44,377558.0,36.6125,36.6125,36.5476,36.5847,377558.0
2022-12-01 11:10:00,39.44,39.44,39.36,39.4,966334.0,36.5847,36.5847,36.5105,36.5476,966334.0
2022-12-01 11:20:00,39.4,39.44,39.38,39.39,721474.0,36.5476,36.5847,36.529,36.5383,721474.0
2022-12-01 11:30:00,39.4,39.46,39.39,39.44,468742.0,36.5476,36.6032,36.5383,36.5847,468742.0
2022-12-01 11:40:00,39.44,39.46,39.38,39.38,352527.0,36.5847,36.6032,36.529,36.529,352527.0
2022-12-01 11:50:00,39.39,39.41,39.36,39.38,460392.0,36.5383,36.5569,36.5105,36.529,460392.0
2022-12-01 12:00:00,39.38,39.39,39.26,39.26,718275.0,36.529,36.5383,36.4177,36.4177,718275.0
2022-12-01 12:10:00,39.27,39.32,39.25,39.3,710429.0,36.427,36.4734,36.4084,36.4548,710429.0
2022-12-01 12:20:00,39.3,39.41,39.29,39.4,846109.0,36.4548,36.5569,36.4455,36.5476,846109.0
2022-12-01 12:30:00,39.39,39.43,39.39,39.41,676022.0,36.5383,36.5754,36.5383,36.5569,676022.0
2022-12-01 12:40:00,39.41,39.42,39.37,39.39,870605.0,36.5569,36.5661,36.5198,36.5383,870605.0
2022-12-01 12:50:00,39.39,39.41,39.36,39.39,408273.0,36.5383,36.5569,36.5105,36.5383,408273.0
2022-12-01 13:00:00,39.4,39.44,39.39,39.42,754167.0,36.5476,36.5847,36.5383,36.5661,754167.0
2022-12-01 13:10:00,39.43,39.43,39.32,39.33,914611.0,36.5754,36.5754,36.4734,36.4826,914611.0
2022-12-01 13:20:00,39.33,39.36,39.33,39.34,773461.0,36.4826,36.5105,36.4826,36.4919,773461.0
2022-12-01 13:30:00,39.34,39.38,39.34,39.35,573289.0,36.4919,36.529,36.4919,36.5012,573289.0
2022-12-01 13:40:00,39.36,39.39,39.35,39.37,826207.0,36.5105,36.5383,36.5012,36.5198,826207.0
2022-12-01 13:50:00,39.37,39.38,39.35,39.37,577934.0,36.5198,36.529,36.5012,36.5198,577934.0
2022-12-01 14:00:00,39.38,39.38,39.33,39.35,579073.0,36.529,36.529,36.4826,36.5012,579073.0
2022-12-01 14:10:00,39.34,39.4,39.34,39.39,565852.0,36.4919,36.5476,36.4919,36.5383,565852.0
2022-12-01 14:20:00,39.39,39.4,39.36,39.37,965926.0,36.5383,36.5476,36.5105,36.5198,965926.0
2022-12-01 14:30:00,39.37,39.39,39.35,39.38,732851.0,36.5198,36.5383,36.5012,36.529,732851.0
2022-12-01 14:40:00,39.38,39.41,39.36,39.4,647586.0,36.529,36.5569,36.5105,36.5476,647586.0
2022-12-01 14:50:00,39.41,39.42,39.37,39.41,861550.0,36.5569,36.5661,36.5198,36.5569,861550.0
2022-12-01 15:00:00,39.4,39.44,39.39,39.41,936083.0,36.5476,36.5847,36.5383,36.5569,936083.0
2022-12-01 15:10:00,39.42,39.43,39.38,39.4,973430.0,36.5661,36.5754,36.529,36.5476,973430.0
2022-12-01 15:20:00,39.4,39.42,39.39,39.42,1044642.0,36.5476,36.5661,36.5383,36.5661,1044642.0
2022-12-01 15:30:00,39.41,39.45,39.41,39.45,740532.0,36.5569,36.594,36.5569,36.594,740532.0
2022-12-01 15:40:00,39.45,39.46,39.43,39.44,1203295.0,36.594,36.6032,36.5754,36.5847,1203295.0
2022-12-01 15:50:00,39.44,39.45,39.38,39.4,3383557.0,36.5847,36.594,36.529,36.5476,3383557.0
2022-12-02 09:30:00,39.01,39.21,39.01,39.18,2176430.0,36.1858,36.3713,36.1858,36.3435,2176430.0
2022-12-02 09:40:00,39.17,39.26,39.14,39.24,1151204.0,36.3342,36.4177,36.3064,36.3992,1151204.0
2022-12-02 09:50:00,39.25,39.42,39.24,39.39,891263.0,36.4084,36.5661,36.3992,36.5383,891263.0
2022-12-02 10:00:00,39.39,39.42,39.31,39.36,1093973.0,36.5383,36.5661,36.4641,36.5105,1093973.0
2022-12-02 10:10:00,39.36,39.47,39.35,39.4,924965.0,36.5105,36.6125,36.5012,36.5476,924965.0
2022-12-02 10:20:00,39.39,39.41,39.3,39.34,1688597.0,36.5383,36.5569,36.4548,36.4919,1688597.0
2022-12-02 10:30:00,39.34,39.4,39.29,39.35,655934.0,36.4919,36.5476,36.4455,36.5012,655934.0
2022-12-02 10:40:00,39.35,39.41,39.32,39.41,602459.0,36.5012,36.5569,36.4734,36.5569,602459.0
2022-12-02 10:50:00,39.4,39.41,39.33,39.34,703700.0,36.5476,36.5569,36.4826,36.4919,703700.0
2022-12-02 11:00:00,39.34,39.36,39.3,39.36,744485.0,36.4919,36.5105,36.4548,36.5105,744485.0
2022-12-02 11:10:00,39.36,39.4,39.33,39.37,547426.0,36.5105,36.5476,36.4826,36.5198,547426.0
2022-12-02 11:20:00,39.37,39.48,39.36,39.48,923775.0,36.5198,36.6218,36.5105,36.6218,923775.0
2022-12-02 11:30:00,39.47,39.59,39.46,39.57,1420882.0,36.6125,36.7238,36.6032,36.7053,1420882.0
2022-12-02 11:40:00,39.57,39.64,39.57,39.59,1293863.0,36.7053,36.7702,36.7053,36.7238,1293863.0
2022-12-02 11:50:00,39.58,39.63,39.56,39.58,1093414.0,36.7145,36.7609,36.696,36.7145,1093414.0
2022-12-02 12:00:00,39.58,39.62,39.56,39.6,1185812.0,36.7145,36.7517,36.696,36.7331,1185812.0
2022-12-02 12:10:00,39.59,39.63,39.58,39.58,1248357.0,36.7238,36.7609,36.7145,36.7145,1248357.0
2022-12-02 12:20:00,39.58,39.61,39.55,39.57,831883.0,36.7145,36.7424,36.6867,36.7053,831883.0
2022-12-02 12:30:00,39.57,39.58,39.52,39.53,907004.0,36.7053,36.7145,36.6589,36.6682,907004.0
2022-12-02 12:40:00,39.52,39.55,39.51,39.54,709966.0,36.6589,36.6867,36.6496,36.6774,709966.0
2022-12-02 12:50:00,39.54,39.55,39.5,39.52,469712.0,36.6774,36.6867,36.6403,36.6589,469712.0
2022-12-02 13:00:00,39.51,39.55,39.5,39.52,1352649.0,36.6496,36.6867,36.6403,36.6589,1352649.0
2022-12-02 13:10:00,39.52,39.52,39.47,39.49,548557.0,36.6589,36.6589,36.6125,36.6311,548557.0
2022-12-02 13:20:00,39.49,39.53,39.48,39.52,442062.0,36.6311,36.6682,36.6218,36.6589,442062.0
2022-12-02 13:30:00,39.52,39.53,39.49,39.52,432835.0,36.6589,36.6682,36.6311,36.6589,432835.0
2022-12-02 13:40:00,39.52,39.54,39.51,39.53,790226.0,36.6589,36.6774,36.6496,36.6682,790226.0
2022-12-02 13:50:00,39.52,39.54,39.51,39.52,440216.0,36.6589,36.6774,36.6496,36.6589,440216.0
2022-12-02 14:00:00,39.52,39.54,39.49,39.5,730475.0,36.6589,36.6774,36.6311,36.6403,730475.0
2022-12-02 14:10:00,39.5,39.54,39.47,39.54,808377.0,36.6403,36.6774,36.6125,36.6774,808377.0
2022-12-02 14:20:00,39.54,39.55,39.52,39.54,846431.0,36.6774,36.6867,36.6589,36.6774,846431.0
2022-12-02 14:30:00,39.54,39.54,39.51,39.52,456968.0,36.6774,36.6774,36.6496,36.6589,456968.0
2022-12-02 14:40:00,39.52,39.56,39.52,39.55,334214.0,36.6589,36.696,36.6589,36.6867,334214.0
2022-12-02 14:50:00,39.55,39.61,39.55,39.6,611159.0,36.6867,36.7424,36.6867,36.7331,611159.0
2022-12-02 15:00:00,39.61,39.64,39.58,39.63,1509230.0,36.7424,36.7702,36.7145,36.7609,1509230.0
2022-12-02 15:10:00,39.64,39.66,39.61,39.64,861171.0,36.7702,36.7888,36.7424,36.7702,861171.0
2022-12-02 15:20:00,39.64,39.65,39.61,39.63,998354.0,36.7702,36.7795,36.7424,36.7609,998354.0
2022-12-02 15:30:00,39.63,39.63,39.56,39.59,1116238.0,36.7609,36.7609,36.696,36.7238,1116238.0
2022-12-02 15:40:00,39.59,39.6,39.56,39.57,939757.0,36.7238,36.7331,36.696,36.7053,939757.0
2022-12-02 15:50:00,39.57,39.58,39.54,39.55,3057171.0,36.7053,36.7145,36.6774,36.6867,3057171.0
2022-12-05 09:30:00,39.53,39.55,39.45,39.46,3481286.0,36.6682,36.6867,36.594,36.6032,3481286.0
2022-12-05 09:40:00,39.46,39.51,39.42,39.45,1705330.0,36.6032,36.6496,36.5661,36.594,1705330.0
2022-12-05 09:50:00,39.46,39.46,39.28,39.29,2351022.0,36.6032,36.6032,36.4363,36.4455,2351022.0
2022-12-05 10:00:00,39.29,39.29,39.16,39.2,2194625.0,36.4455,36.4455,36.325,36.3621,2194625.0
2022-12-05 10:10:00,39.21,39.26,39.18,39.2,1853528.0,36.3713,36.4177,36.3435,36.3621,1853528.0
2022-12-05 10:20:00,39.2,39.23,39.17,39.18,1180524.0,36.3621,36.3899,36.3342,36.3435,1180524.0
2022-12-05 10:30:00,39.18,39.25,39.15,39.25,1618398.0,36.3435,36.4084,36.3157,36.4084,1618398.0
2022-12-05 10:40:00,39.25,39.31,39.24,39.3,1750478.0,36.4084,36.4641,36.3992,36.4548,1750478.0
2022-12-05 10:50:00,39.3,39.32,39.27,39.31,1249224.0,36.4548,36.4734,36.427,36.4641,1249224.0
2022-12-05 11:00:00,39.31,39.32,39.26,39.29,1349551.0,36.4641,36.4734,36.4177,36.4455,1349551.0
2022-12-05 11:10:00,39.3,39.34,39.24,39.26,1457417.0,36.4548,36.4919,36.3992,36.4177,1457417.0
2022-12-05 11:20:00,39.26,39.26,39.2,39.25,1099871.0,36.4177,36.4177,36.3621,36.4084,1099871.0
2022-12-05 11:30:00,39.26,39.26,39.17,39.2,1291686.0,36.4177,36.4177,36.3342,36.3621,1291686.0
2022-12-05 11:40:00,39.19,39.22,39.19,39.2,1146527.0,36.3528,36.3806,36.3528,36.3621,1146527.0
2022-12-05 11:50:00,39.2,39.22,39.14,39.16,1286224.0,36.3621,36.3806,36.3064,36.325,1286224.0
2022-12-05 12:00:00,39.16,39.17,39.13,39.17,1086491.0,36.325,36.3342,36.2971,36.3342,1086491.0
2022-12-05 12:10:00,39.16,39.2,39.14,39.2,883634.0,36.325,36.3621,36.3064,36.3621,883634.0
2022-12-05 12:20:00,39.2,39.22,39.18,39.2,707707.0,36.3621,36.3806,36.3435,36.3621,707707.0
2022-12-05 12:30:00,39.2,39.2,39.12,39.13,508101.0,36.3621,36.3621,36.2879,36.2971,508101.0
2022-12-05 12:40:00,39.14,39.16,39.11,39.16,506781.0,36.3064,36.325,36.2786,36.325,506781.0
2022-12-05 12:50:00,39.15,39.16,39.11,39.13,670408.0,36.3157,36.325,36.2786,36.2971,670408.0
2022-12-05 13:00:00,39.13,39.15,39.1,39.13,589091.0,36.2971,36.3157,36.2693,36.2971,589091.0
2022-12-05 13:10:00,39.13,39.16,39.12,39.14,304354.0,36.2971,36.325,36.2879,36.3064,304354.0
2022-12-05 13:20:00,39.14,39.15,39.11,39.15,316023.0,36.3064,36.3157,36.2786,36.3157,316023.0
2022-12-05 13:30:00,39.15,39.17,39.14,39.17,846500.0,36.3157,36.3342,36.3064,36.3342,846500.0
2022-12-05 13:40:00,39.16,39.18,39.13,39.14,273196.0,36.325,36.3435,36.2971,36.3064,273196.0
2022-12-05 13:50:00,39.15,39.15,39.06,39.07,515628.0,36.3157,36.3157,36.2322,36.2415,515628.0
2022-12-05 14:00:00,39.06,39.07,39.03,39.04,547257.0,36.2322,36.2415,36.2044,36.2136,547257.0
2022-12-05 14:10:00,39.04,39.08,39.04,39.06,403081.0,36.2136,36.2507,36.2136,36.2322,403081.0
2022-12-05 14:20:00,39.06,39.07,39.03,39.04,447552.0,36.2322,36.2415,36.2044,36.2136,447552.0
2022-12-05 14:30:00,39.04,39.05,39.02,39.02,716036.0,36.2136,36.2229,36.1951,36.1951,716036.0
2022-12-05 14:40:00,39.02,39.03,38.99,39.02,450162.0,36.1951,36.2044,36.1673,36.1951,450162.0
2022-12-05 14:50:00,39.02,39.06,39.01,39.05,639744.0,36.1951,36.2322,36.1858,36.2229,639744.0
2022-12-05 15:00:00,39.05,39.09,39.04,39.07,962394.0,36.2229,36.26,36.2136,36.2415,962394.0
2022-12-05 15:10:00,39.08,39.09,39.04,39.05,1216728.0,36.2507,36.26,36.2136,36.2229,1216728.0
2022-12-05 15:20:00,39.05,39.07,39.03,39.04,920955.0,36.2229,36.2415,36.2044,36.2136,920955.0
2022-12-05 15:30:00,39.04,39.09,39.03,39.07,1334845.0,36.2136,36.26,36.2044,36.2415,1334845.0
2022-12-05 15:40:00,39.07,39.09,39.05,39.08,1352036.0,36.2415,36.26,36.2229,36.2507,1352036.0
2022-12-05 15:50:00,39.08,39.11,39.06,39.09,2839309.0,36.2507,36.2786,36.2322,36.26,2839309.0
2022-12-06 09:30:00,39.24,39.29,39.18,39.2,1211483.0,36.3992,36.4455,36.3435,36.3621,1211483.0
2022-12-06 09:40:00,39.19,39.19,39.02,39.15,1245547.0,36.3528,36.3528,36.1951,36.3157,1245547.0
2022-12-06 09:50:00,39.15,39.15,39.09,39.09,638292.0,36.3157,36.3157,36.26,36.26,638292.0
2022-12-06 10:00:00,39.09,39.13,38.99,39.03,543114.0,36.26,36.2971,36.1673,36.2044,543114.0
2022-12-06 10:10:00,39.04,39.05,39.01,39.05,1163410.0,36.2136,36.2229,36.1858,36.2229,1163410.0
2022-12-06 10:20:00,39.05,39.13,39.04,39.05,603000.0,36.2229,36.2971,36.2136,36.2229,603000.0
2022-12-06 10:30:00,39.06,39.08,38.94,38.97,572191.0,36.2322,36.2507,36.1209,36.1487,572191.0
2022-12-06 10:40:00,38.97,39.08,38.94,39.07,478678.0,36.1487,36.2507,36.1209,36.2415,478678.0
2022-12-06 10:50:00,39.07,39.1,39.05,39.08,529347.0,36.2415,36.2693,36.2229,36.2507,529347.0
2022-12-06 11:00:00,39.08,39.13,39.07,39.11,537529.0,36.2507,36.2971,36.2415,36.2786,537529.0
2022-12-06 11:10:00,39.11,39.16,39.11,39.12,285247.0,36.2786,36.325,36.2786,36.2879,285247.0
2022-12-06 11:20:00,39.13,39.19,39.12,39.18,262947.0,36.2971,36.3528,36.2879,36.3435,262947.0
2022-12-06 11:30:00,39.17,39.21,39.13,39.15,806955.0,36.3342,36.3713,36.2971,36.3157,806955.0
2022-12-06 11:40:00,39.15,39.16,39.11,39.14,252049.0,36.3157,36.325,36.2786,36.3064,252049.0
2022-12-06 11:50:00,39.14,39.15,39.07,39.1,343313.0,36.3064,36.3157,36.2415,36.2693,343313.0
2022-12-06 12:00:00,39.1,39.13,39.09,39.13,252421.0,36.2693,36.2971,36.26,36.2971,252421.0
2022-12-06 12:10:00,39.13,39.14,39.05,39.05,383848.0,36.2971,36.3064,36.2229,36.2229,383848.0
2022-12-06 12:20:00,39.05,39.11,39.05,39.08,431398.0,36.2229,36.2786,36.2229,36.2507,431398.0
2022-12-06 12:30:00,39.09,39.11,39.06,39.07,237294.0,36.26,36.2786,36.2322,36.2415,237294.0
2022-12-06 12:40:00,39.07,39.1,39.06,39.09,329222.0,36.2415,36.2693,36.2322,36.26,329222.0
2022-12-06 12:50:00,39.09,39.11,39.06,39.07,506838.0,36.26,36.2786,36.2322,36.2415,506838.0
2022-12-06 13:00:00,39.07,39.08,39.01,39.02,317282.0,36.2415,36.2507,36.1858,36.1951,317282.0
2022-12-06 13:10:00,39.02,39.05,39.0,39.05,364168.0,36.1951,36.2229,36.1765,36.2229,364168.0
2022-12-06 13:20:00,39.05,39.06,39.0,39.01,603601.0,36.2229,36.2322,36.1765,36.1858,603601.0
2022-12-06 13:30:00,39.01,39.03,38.97,39.01,1117358.0,36.1858,36.2044,36.1487,36.1858,1117358.0
2022-12-06 13:40:00,39.02,39.07,39.01,39.05,668653.0,36.1951,36.2415,36.1858,36.2229,668653.0
2022-12-06 13:50:00,39.05,39.06,39.01,39.03,335763.0,36.2229,36.2322,36.1858,36.2044,335763.0
2022-12-06 14:00:00,39.04,39.05,38.99,39.02,282993.0,36.2136,36.2229,36.1673,36.1951,282993.0
2022-12-06 14:10:00,39.01,39.04,38.99,39.02,292913.0,36.1858,36.2136,36.1673,36.1951,292913.0
2022-12-06 14:20:00,39.02,39.03,38.98,38.99,371759.0,36.1951,36.2044,36.158,36.1673,371759.0
2022-12-06 14:30:00,38.98,38.99,38.94,38.97,442329.0,36.158,36.1673,36.1209,36.1487,442329.0
2022-12-06 14:40:00,38.97,39.02,38.97,39.0,465199.0,36.1487,36.1951,36.1487,36.1765,465199.0
2022-12-06 14:50:00,38.99,39.02,38.98,39.0,193576.0,36.1673,36.1951,36.158,36.1765,193576.0
2022-12-06 15:00:00,39.0,39.04,38.99,39.02,386477.0,36.1765,36.2136,36.1673,36.1951,386477.0
2022-12-06 15:10:00,39.01,39.02,38.96,38.97,651635.0,36.1858,36.1951,36.1394,36.1487,651635.0
2022-12-06 15:20:00,38.97,39.0,38.96,38.96,914060.0,36.1487,36.1765,36.1394,36.1394,914060.0
2022-12-06 15:30:00,38.96,39.01,38.96,39.0,743675.0,36.1394,36.1858,36.1394,36.1765,743675.0
2022-12-06 15:40:00,39.0,39.07,38.98,39.07,936002.0,36.1765,36.2415,36.158,36.2415,936002.0
2022-12-06 15:50:00,39.06,39.08,39.04,39.05,1792157.0,36.2322,36.2507,36.2136,36.2229,1792157.0
2022-12-07 09:30:00,38.75,38.91,38.68,38.88,2110980.0,35.9446,36.0931,35.8797,36.0652,2110980.0
2022-12-07 09:40:00,38.87,38.9,38.75,38.76,936321.0,36.0559,36.0838,35.9446,35.9539,936321.0
2022-12-07 09:50:00,38.76,38.8,38.73,38.77,808684.0,35.9539,35.991,35.9261,35.9632,808684.0
2022-12-07 10:00:00,38.76,38.88,38.7,38.85,1770423.0,35.9539,36.0652,35.8983,36.0374,1770423.0
2022-12-07 10:10:00,38.85,38.87,38.74,38.81,2607345.0,36.0374,36.0559,35.9354,36.0003,2607345.0
2022-12-07 10:20:00,38.81,38.87,38.76,38.87,515825.0,36.0003,36.0559,35.9539,36.0559,515825.0
2022-12-07 10:30:00,38.86,38.88,38.76,38.77,435356.0,36.0467,36.0652,35.9539,35.9632,435356.0
2022-12-07 10:40:00,38.77,38.88,38.75,38.87,657655.0,35.9632,36.0652,35.9446,36.0559,657655.0
2022-12-07 10:50:00,38.87,38.94,38.87,38.89,542371.0,36.0559,36.1209,36.0559,36.0745,542371.0
2022-12-07 11:00:00,38.89,38.95,38.86,38.87,591793.0,36.0745,36.1302,36.0467,36.0559,591793.0
2022-12-07 11:10:00,38.87,38.88,38.79,38.8,938640.0,36.0559,36.0652,35.9817,35.991,938640.0
2022-12-07 11:20:00,38.8,38.8,38.72,38.73,428953.0,35.991,35.991,35.9168,35.9261,428953.0
2022-12-07 11:30:00,38.72,38.75,38.68,38.75,379124.0,35.9168,35.9446,35.8797,35.9446,379124.0
2022-12-07 11:40:00,38.74,38.78,38.73,38.77,251973.0,35.9354,35.9725,35.9261,35.9632,251973.0
2022-12-07 11:50:00,38.77,38.86,38.77,38.84,397538.0,35.9632,36.0467,35.9632,36.0281,397538.0
2022-12-07 12:00:00,38.84,38.87,38.79,38.83,813775.0,36.0281,36.0559,35.9817,36.0188,813775.0
2022-12-07 12:10:00,38.83,38.87,38.8,38.86,477090.0,36.0188,36.0559,35.991,36.0467,477090.0
2022-12-07 12:20:00,38.86,38.88,38.83,38.84,244258.0,36.0467,36.0652,36.0188,36.0281,244258.0
2022-12-07 12:30:00,38.84,38.86,38.81,38.83,828906.0,36.0281,36.0467,36.0003,36.0188,828906.0
2022-12-07 12:40:00,38.83,38.9,38.83,38.89,458156.0,36.0188,36.0838,36.0188,36.0745,458156.0
2022-12-07 12:50:00,38.89,38.91,38.88,38.9,612273.0,36.0745,36.0931,36.0652,36.0838,612273.0
2022-12-07 13:00:00,38.9,38.92,38.87,38.9,461620.0,36.0838,36.1023,36.0559,36.0838,461620.0
2022-12-07 13:10:00,38.91,38.96,38.89,38.95,389472.0,36.0931,36.1394,36.0745,36.1302,389472.0
2022-12-07 13:20:00,38.95,38.95,38.9,38.92,907798.0,36.1302,36.1302,36.0838,36.1023,907798.0
2022-12-07 13:30:00,38.91,38.92,38.88,38.9,406768.0,36.0931,36.1023,36.0652,36.0838,406768.0
2022-12-07 13:40:00,38.9,38.92,38.89,38.91,247300.0,36.0838,36.1023,36.0745,36.0931,247300.0
2022-12-07 13:50:00,38.91,38.92,38.85,38.87,418001.0,36.0931,36.1023,36.0374,36.0559,418001.0
2022-12-07 14:00:00,38.87,38.87,38.82,38.87,357658.0,36.0559,36.0559,36.0096,36.0559,357658.0
2022-12-07 14:10:00,38.87,38.91,38.85,38.9,384325.0,36.0559,36.0931,36.0374,36.0838,384325.0
2022-12-07 14:20:00,38.9,38.9,38.85,38.89,532944.0,36.0838,36.0838,36.0374,36.0745,532944.0
2022-12-07 14:30:00,38.89,38.91,38.87,38.91,573864.0,36.0745,36.0931,36.0559,36.0931,573864.0
2022-12-07 14:40:00,38.91,38.91,38.87,38.88,465627.0,36.0931,36.0931,36.0559,36.0652,465627.0
2022-12-07 14:50:00,38.88,38.89,38.85,38.87,352617.0,36.0652,36.0745,36.0374,36.0559,352617.0
2022-12-07 15:00:00,38.87,38.91,38.84,38.86,582227.0,36.0559,36.0931,36.0281,36.0467,582227.0
2022-12-07 15:10:00,38.86,38.88,38.85,38.86,431573.0,36.0467,36.0652,36.0374,36.0467,431573.0
2022-12-07 15:20:00,38.86,38.88,38.83,38.87,388669.0,36.0467,36.0652,36.0188,36.0559,388669.0
2022-12-07 15:30:00,38.87,38.9,38.86,38.88,716544.0,36.0559,36.0838,36.0467,36.0652,716544.0
2022-12-07 15:40:00,38.89,38.89,38.85,38.86,1590706.0,36.0745,36.0745,36.0374,36.0467,1590706.0
2022-12-07 15:50:00,38.86,38.87,38.81,38.82,9728040.0,36.0467,36.0559,36.0003,36.0096,9728040.0
2022-12-08 09:30:00,39.19,39.31,39.12,39.13,2495954.0,36.3528,36.4641,36.2879,36.2971,2495954.0
2022-12-08 09:40:00,39.13,39.22,39.06,39.21,917674.0,36.2971,36.3806,36.2322,36.3713,917674.0
2022-12-08 09:50:00,39.21,39.35,39.21,39.33,2632895.0,36.3713,36.5012,36.3713,36.4826,2632895.0
2022-12-08 10:00:00,39.34,39.4,39.3,39.37,1044481.0,36.4919,36.5476,36.4548,36.5198,1044481.0
2022-12-08 10:10:00,39.37,39.38,39.28,39.3,627073.0,36.5198,36.529,36.4363,36.4548,627073.0
2022-12-08 10:20:00,39.3,39.37,39.29,39.34,527163.0,36.4548,36.5198,36.4455,36.4919,527163.0
2022-12-08 10:30:00,39.34,39.36,39.29,39.3,647784.0,36.4919,36.5105,36.4455,36.4548,647784.0
2022-12-08 10:40:00,39.3,39.32,39.23,39.27,474310.0,36.4548,36.4734,36.3899,36.427,474310.0
2022-12-08 10:50:00,39.28,39.31,39.27,39.27,344628.0,36.4363,36.4641,36.427,36.427,344628.0
2022-12-08 11:00:00,39.27,39.29,39.18,39.18,506627.0,36.427,36.4455,36.3435,36.3435,506627.0
2022-12-08 11:10:00,39.18,39.23,39.15,39.16,434489.0,36.3435,36.3899,36.3157,36.325,434489.0
2022-12-08 11:20:00,39.17,39.22,39.16,39.22,203783.0,36.3342,36.3806,36.325,36.3806,203783.0
2022-12-08 11:30:00,39.22,39.25,39.2,39.23,436856.0,36.3806,36.4084,36.3621,36.3899,436856.0
2022-12-08 11:40:00,39.23,39.27,39.19,39.26,716674.0,36.3899,36.427,36.3528,36.4177,716674.0
2022-12-08 11:50:00,39.26,39.27,39.23,39.23,366629.0,36.4177,36.427,36.3899,36.3899,366629.0
2022-12-08 12:00:00,39.24,39.24,39.19,39.23,308208.0,36.3992,36.3992,36.3528,36.3899,308208.0
2022-12-08 12:10:00,39.24,39.25,39.21,39.23,447305.0,36.3992,36.4084,36.3713,36.3899,447305.0
2022-12-08 12:20:00,39.22,39.23,39.19,39.22,316928.0,36.3806,36.3899,36.3528,36.3806,316928.0
2022-12-08 12:30:00,39.21,39.24,39.2,39.22,217310.0,36.3713,36.3992,36.3621,36.3806,217310.0
2022-12-08 12:40:00,39.22,39.22,39.18,39.21,315493.0,36.3806,36.3806,36.3435,36.3713,315493.0
2022-12-08 12:50:00,39.21,39.25,39.2,39.25,197157.0,36.3713,36.4084,36.3621,36.4084,197157.0
2022-12-08 13:00:00,39.25,39.28,39.24,39.26,329177.0,36.4084,36.4363,36.3992,36.4177,329177.0
2022-12-08 13:10:00,39.26,39.26,39.23,39.25,226753.0,36.4177,36.4177,36.3899,36.4084,226753.0
2022-12-08 13:20:00,39.25,39.29,39.22,39.29,480112.0,36.4084,36.4455,36.3806,36.4455,480112.0
2022-12-08 13:30:00,39.29,39.31,39.28,39.3,267034.0,36.4455,36.4641,36.4363,36.4548,267034.0
2022-12-08 13:40:00,39.3,39.34,39.3,39.34,474441.0,36.4548,36.4919,36.4548,36.4919,474441.0
2022-12-08 13:50:00,39.34,39.35,39.29,39.29,582409.0,36.4919,36.5012,36.4455,36.4455,582409.0
2022-12-08 14:00:00,39.3,39.3,39.22,39.25,739323.0,36.4548,36.4548,36.3806,36.4084,739323.0
2022-12-08 14:10:00,39.25,39.29,39.22,39.27,547941.0,36.4084,36.4455,36.3806,36.427,547941.0
2022-12-08 14:20:00,39.27,39.29,39.26,39.27,481861.0,36.427,36.4455,36.4177,36.427,481861.0
2022-12-08 14:30:00,39.27,39.28,39.24,39.28,629174.0,36.427,36.4363,36.3992,36.4363,629174.0
2022-12-08 14:40:00,39.27,39.3,39.26,39.27,313570.0,36.427,36.4548,36.4177,36.427,313570.0
2022-12-08 14:50:00,39.27,39.3,39.25,39.26,506098.0,36.427,36.4548,36.4084,36.4177,506098.0
2022-12-08 15:00:00,39.26,39.27,39.22,39.23,666308.0,36.4177,36.427,36.3806,36.3899,666308.0
2022-12-08 15:10:00,39.23,39.24,39.19,39.2,1657930.0,36.3899,36.3992,36.3528,36.3621,1657930.0
2022-12-08 15:20:00,39.2,39.22,39.19,39.22,673137.0,36.3621,36.3806,36.3528,36.3806,673137.0
2022-12-08 15:30:00,39.22,39.26,39.21,39.22,1009805.0,36.3806,36.4177,36.3713,36.3806,1009805.0
2022-12-08 15:40:00,39.22,39.23,39.17,39.18,1625690.0,36.3806,36.3899,36.3342,36.3435,1625690.0
2022-12-08 15:50:00,39.17,39.27,39.17,39.26,6328365.0,36.3342,36.427,36.3342,36.4177,6328365.0
2022-12-09 09:30:00,39.34,39.4,39.22,39.38,1972420.0,36.4919,36.5476,36.3806,36.529,1972420.0
2022-12-09 09:40:00,39.38,39.4,39.33,39.35,1197918.0,36.529,36.5476,36.4826,36.5012,1197918.0
2022-12-09 09:50:00,39.34,39.36,39.29,39.33,651443.0,36.4919,36.5105,36.4455,36.4826,651443.0
2022-12-09 10:00:00,39.34,39.41,39.27,39.35,1107703.0,36.4919,36.5569,36.427,36.5012,1107703.0
2022-12-09 10:10:00,39.35,39.36,39.29,39.32,333821.0,36.5012,36.5105,36.4455,36.4734,333821.0
2022-12-09 10:20:00,39.32,39.32,39.25,39.28,300664.0,36.4734,36.4734,36.4084,36.4363,300664.0
2022-12-09 10:30:00,39.28,39.33,39.25,39.33,452829.0,36.4363,36.4826,36.4084,36.4826,452829.0
2022-12-09 10:40:00,39.32,39.33,39.27,39.28,337171.0,36.4734,36.4826,36.427,36.4363,337171.0
2022-12-09 10:50:00,39.27,39.34,39.26,39.33,390140.0,36.427,36.4919,36.4177,36.4826,390140.0
2022-12-09 11:00:00,39.33,39.39,39.33,39.36,1240086.0,36.4826,36.5383,36.4826,36.5105,1240086.0
2022-12-09 11:10:00,39.35,39.39,39.34,39.38,522363.0,36.5012,36.5383,36.4919,36.529,522363.0
2022-12-09 11:20:00,39.38,39.39,39.36,39.39,572842.0,36.529,36.5383,36.5105,36.5383,572842.0
2022-12-09 11:30:00,39.39,39.41,39.35,39.37,396798.0,36.5383,36.5569,36.5012,36.5198,396798.0
2022-12-09 11:40:00,39.37,39.41,39.34,39.38,421823.0,36.5198,36.5569,36.4919,36.529,421823.0
2022-12-09 11:50:00,39.39,39.41,39.37,39.39,341186.0,36.5383,36.5569,36.5198,36.5383,341186.0
2022-12-09 12:00:00,39.39,39.39,39.35,39.37,245999.0,36.5383,36.5383,36.5012,36.5198,245999.0
2022-12-09 12:10:00,39.37,39.39,39.33,39.35,313759.0,36.5198,36.5383,36.4826,36.5012,313759.0
2022-12-09 12:20:00,39.35,39.35,39.29,39.3,186964.0,36.5012,36.5012,36.4455,36.4548,186964.0
2022-12-09 12:30:00,39.3,39.33,39.29,39.32,161282.0,36.4548,36.4826,36.4455,36.4734,161282.0
2022-12-09 12:40:00,39.32,39.32,39.26,39.27,270381.0,36.4734,36.4734,36.4177,36.427,270381.0
2022-12-09 12:50:00,39.27,39.28,39.25,39.27,473338.0,36.427,36.4363,36.4084,36.427,473338.0
2022-12-09 13:00:00,39.27,39.27,39.2,39.21,1545675.0,36.427,36.427,36.3621,36.3713,1545675.0
2022-12-09 13:10:00,39.21,39.21,39.17,39.18,1110575.0,36.3713,36.3713,36.3342,36.3435,1110575.0
2022-12-09 13:20:00,39.19,39.19,39.15,39.19,353006.0,36.3528,36.3528,36.3157,36.3528,353006.0
2022-12-09 13:30:00,39.18,39.22,39.17,39.22,299633.0,36.3435,36.3806,36.3342,36.3806,299633.0
2022-12-09 13:40:00,39.22,39.24,39.21,39.22,268841.0,36.3806,36.3992,36.3713,36.3806,268841.0
2022-12-09 13:50:00,39.22,39.24,39.21,39.23,381259.0,36.3806,36.3992,36.3713,36.3899,381259.0
2022-12-09 14:00:00,39.23,39.23,39.17,39.2,166848.0,36.3899,36.3899,36.3342,36.3621,166848.0
2022-12-09 14:10:00,39.19,39.23,39.17,39.22,148547.0,36.3528,36.3899,36.3342,36.3806,148547.0
2022-12-09 14:20:00,39.22,39.25,39.2,39.25,266256.0,36.3806,36.4084,36.3621,36.4084,266256.0
2022-12-09 14:30:00,39.25,39.26,39.22,39.23,269639.0,36.4084,36.4177,36.3806,36.3899,269639.0
2022-12-09 14:40:00,39.24,39.24,39.19,39.2,496245.0,36.3992,36.3992,36.3528,36.3621,496245.0
2022-12-09 14:50:00,39.2,39.21,39.17,39.2,567672.0,36.3621,36.3713,36.3342,36.3621,567672.0
2022-12-09 15:00:00,39.2,39.2,39.15,39.16,305609.0,36.3621,36.3621,36.3157,36.325,305609.0
2022-12-09 15:10:00,39.16,39.16,39.13,39.15,756627.0,36.325,36.325,36.2971,36.3157,756627.0
2022-12-09 15:20:00,39.15,39.15,39.13,39.14,311628.0,36.3157,36.3157,36.2971,36.3064,311628.0
2022-12-09 15:30:00,39.14,39.15,39.11,39.12,541724.0,36.3064,36.3157,36.2786,36.2879,541724.0
2022-12-09 15:40:00,39.12,39.13,39.08,39.09,881150.0,36.2879,36.2971,36.2507,36.26,881150.0
2022-12-09 15:50:00,39.08,39.09,39.02,39.03,6397709.0,36.2507,36.26,36.1951,36.2044,6397709.0
2022-12-12 09:30:00,38.88,38.89,38.7,38.71,1750054.0,36.0652,36.0745,35.8983,35.9075,1750054.0
2022-12-12 09:40:00,38.7,38.73,38.66,38.7,1433390.0,35.8983,35.9261,35.8612,35.8983,1433390.0
2022-12-12 09:50:00,38.7,38.71,38.62,38.66,1224806.0,35.8983,35.9075,35.824,35.8612,1224806.0
2022-12-12 10:00:00,38.67,38.72,38.66,38.69,1194321.0,35.8704,35.9168,35.8612,35.889,1194321.0
2022-12-12 10:10:00,38.69,38.73,38.62,38.65,850521.0,35.889,35.9261,35.824,35.8519,850521.0
2022-12-12 10:20:00,38.65,38.67,38.61,38.62,932989.0,35.8519,35.8704,35.8148,35.824,932989.0
2022-12-12 10:30:00,38.63,38.63,38.58,38.59,979761.0,35.8333,35.8333,35.7869,35.7962,979761.0
2022-12-12 10:40:00,38.59,38.63,38.58,38.59,692882.0,35.7962,35.8333,35.7869,35.7962,692882.0
2022-12-12 10:50:00,38.59,38.6,38.56,38.6,777313.0,35.7962,35.8055,35.7684,35.8055,777313.0
2022-12-12 11:00:00,38.6,38.67,38.58,38.65,1587693.0,35.8055,35.8704,35.7869,35.8519,1587693.0
2022-12-12 11:10:00,38.65,38.65,38.59,38.59,1180828.0,35.8519,35.8519,35.7962,35.7962,1180828.0
2022-12-12 11:20:00,38.59,38.65,38.59,38.62,937382.0,35.7962,35.8519,35.7962,35.824,937382.0
2022-12-12 11:30:00,38.62,38.64,38.59,38.62,1302148.0,35.824,35.8426,35.7962,35.824,1302148.0
2022-12-12 11:40:00,38.62,38.68,38.61,38.66,772723.0,35.824,35.8797,35.8148,35.8612,772723.0
2022-12-12 11:50:00,38.66,38.69,38.65,38.67,1136117.0,35.8612,35.889,35.8519,35.8704,1136117.0
2022-12-12 12:00:00,38.66,38.72,38.66,38.71,558461.0,35.8612,35.9168,35.8612,35.9075,558461.0
2022-12-12 12:10:00,38.71,38.72,38.69,38.71,348093.0,35.9075,35.9168,35.889,35.9075,348093.0
2022-12-12 12:20:00,38.71,38.72,38.69,38.7,292460.0,35.9075,35.9168,35.889,35.8983,292460.0
2022-12-12 12:30:00,38.71,38.72,38.69,38.71,175151.0,35.9075,35.9168,35.889,35.9075,175151.0
2022-12-12 12:40:00,38.71,38.73,38.68,38.72,352319.0,35.9075,35.9261,35.8797,35.9168,352319.0
2022-12-12 12:50:00,38.72,38.76,38.71,38.75,489241.0,35.9168,35.9539,35.9075,35.9446,489241.0
2022-12-12 13:00:00,38.75,38.78,38.71,38.73,696436.0,35.9446,35.9725,35.9075,35.9261,696436.0
2022-12-12 13:10:00,38.72,38.73,38.68,38.7,269737.0,35.9168,35.9261,35.8797,35.8983,269737.0
2022-12-12 13:20:00,38.7,38.7,38.67,38.68,224595.0,35.8983,35.8983,35.8704,35.8797,224595.0
2022-12-12 13:30:00,38.68,38.7,38.67,38.68,372329.0,35.8797,35.8983,35.8704,35.8797,372329.0
2022-12-12 13:40:00,38.68,38.7,38.67,38.7,140067.0,35.8797,35.8983,35.8704,35.8983,140067.0
2022-12-12 13:50:00,38.7,38.71,38.68,38.71,395442.0,35.8983,35.9075,35.8797,35.9075,395442.0
2022-12-12 14:00:00,38.71,38.71,38.66,38.66,337559.0,35.9075,35.9075,35.8612,35.8612,337559.0
2022-12-12 14:10:00,38.67,38.71,38.66,38.7,284504.0,35.8704,35.9075,35.8612,35.8983,284504.0
2022-12-12 14:20:00,38.7,38.73,38.69,38.71,252177.0,35.8983,35.9261,35.889,35.9075,252177.0
2022-12-12 14:30:00,38.71,38.72,38.68,38.7,133248.0,35.9075,35.9168,35.8797,35.8983,133248.0
2022-12-12 14:40:00,38.71,38.75,38.7,38.74,812463.0,35.9075,35.9446,35.8983,35.9354,812463.0
2022-12-12 14:50:00,38.75,38.8,38.74,38.8,449781.0,35.9446,35.991,35.9354,35.991,449781.0
2022-12-12 15:00:00,38.8,38.84,38.79,38.84,549120.0,35.991,36.0281,35.9817,36.0281,549120.0
2022-12-12 15:10:00,38.84,38.85,38.81,38.84,435160.0,36.0281,36.0374,36.0003,36.0281,435160.0
2022-12-12 15:20:00,38.84,38.89,38.83,38.87,480677.0,36.0281,36.0745,36.0188,36.0559,480677.0
2022-12-12 15:30:00,38.88,38.89,38.86,38.89,2142786.0,36.0652,36.0745,36.0467,36.0745,2142786.0
2022-12-12 15:40:00,38.89,38.9,38.85,38.86,2339396.0,36.0745,36.0838,36.0374,36.0467,2339396.0
2022-12-12 15:50:00,38.85,38.9,38.83,38.9,3276844.0,36.0374,36.0838,36.0188,36.0838,3276844.0
2022-12-13 09:30:00,39.11,39.13,38.86,38.93,3572384.0,36.8279,36.8467,36.5925,36.6584,3572384.0
2022-12-13 09:40:00,38.93,39.11,38.92,39.08,1495100.0,36.6584,36.8279,36.649,36.7996,1495100.0
2022-12-13 09:50:00,39.07,39.21,39.01,39.13,3007987.0,36.7902,36.9221,36.7337,36.8467,3007987.0
2022-12-13 10:00:00,39.13,39.16,38.96,39.03,2214844.0,36.8467,36.875,36.6866,36.7526,2214844.0
2022-12-13 10:10:00,39.02,39.11,38.99,39.05,1673330.0,36.7431,36.8279,36.7149,36.7714,1673330.0
2022-12-13 10:20:00,39.05,39.06,38.86,38.91,1115860.0,36.7714,36.7808,36.5925,36.6396,1115860.0
2022-12-13 10:30:00,38.92,38.96,38.79,38.8,1565377.0,36.649,36.6866,36.5266,36.536,1565377.0
2022-12-13 10:40:00,38.8,38.94,38.79,38.84,1315221.0,36.536,36.6678,36.5266,36.5737,1315221.0
2022-12-13 10:50:00,38.84,38.9,38.82,38.87,957615.0,36.5737,36.6302,36.5548,36.6019,957615.0
2022-12-13 11:00:00,38.87,38.92,38.85,38.87,921934.0,36.6019,36.649,36.5831,36.6019,921934.0
2022-12-13 11:10:00,38.87,38.93,38.85,38.9,559094.0,36.6019,36.6584,36.5831,36.6302,559094.0
2022-12-13 11:20:00,38.9,38.9,38.82,38.84,1631196.0,36.6302,36.6302,36.5548,36.5737,1631196.0
2022-12-13 11:30:00,38.83,38.89,38.82,38.83,831556.0,36.5642,36.6207,36.5548,36.5642,831556.0
2022-12-13 11:40:00,38.83,38.84,38.69,38.72,1036888.0,36.5642,36.5737,36.4324,36.4607,1036888.0
2022-12-13 11:50:00,38.71,38.73,38.65,38.72,1088632.0,36.4512,36.4701,36.3947,36.4607,1088632.0
2022-12-13 12:00:00,38.72,38.75,38.69,38.7,605320.0,36.4607,36.4889,36.4324,36.4418,605320.0
2022-12-13 12:10:00,38.69,38.7,38.51,38.52,1016292.0,36.4324,36.4418,36.2629,36.2723,1016292.0
2022-12-13 12:20:00,38.52,38.59,38.51,38.57,685849.0,36.2723,36.3382,36.2629,36.3194,685849.0
2022-12-13 12:30:00,38.56,38.59,38.5,38.58,987343.0,36.31,36.3382,36.2535,36.3288,987343.0
2022-12-13 12:40:00,38.58,38.62,38.53,38.54,639698.0,36.3288,36.3665,36.2817,36.2912,639698.0
2022-12-13 12:50:00,38.54,38.62,38.53,38.61,737745.0,36.2912,36.3665,36.2817,36.3571,737745.0
2022-12-13 13:00:00,38.61,38.63,38.58,38.59,827964.0,36.3571,36.3759,36.3288,36.3382,827964.0
2022-12-13 13:10:00,38.59,38.67,38.58,38.65,829305.0,36.3382,36.4136,36.3288,36.3947,829305.0
2022-12-13 13:20:00,38.66,38.7,38.64,38.69,1218006.0,36.4042,36.4418,36.3853,36.4324,1218006.0
2022-12-13 13:30:00,38.69,38.72,38.65,38.66,1075004.0,36.4324,36.4607,36.3947,36.4042,1075004.0
2022-12-13 13:40:00,38.65,38.66,38.6,38.63,1144452.0,36.3947,36.4042,36.3477,36.3759,1144452.0
2022-12-13 13:50:00,38.62,38.64,38.55,38.61,1161391.0,36.3665,36.3853,36.3006,36.3571,1161391.0
2022-12-13 14:00:00,38.61,38.65,38.58,38.59,857701.0,36.3571,36.3947,36.3288,36.3382,857701.0
2022-12-13 14:10:00,38.59,38.62,38.56,38.59,437778.0,36.3382,36.3665,36.31,36.3382,437778.0
2022-12-13 14:20:00,38.59,38.6,38.56,38.59,395712.0,36.3382,36.3477,36.31,36.3382,395712.0
2022-12-13 14:30:00,38.59,38.64,38.56,38.63,732700.0,36.3382,36.3853,36.31,36.3759,732700.0
2022-12-13 14:40:00,38.63,38.7,38.62,38.67,748169.0,36.3759,36.4418,36.3665,36.4136,748169.0
2022-12-13 14:50:00,38.66,38.67,38.57,38.62,563025.0,36.4042,36.4136,36.3194,36.3665,563025.0
2022-12-13 15:00:00,38.62,38.62,38.52,38.55,1113782.0,36.3665,36.3665,36.2723,36.3006,1113782.0
2022-12-13 15:10:00,38.56,38.62,38.53,38.61,1072023.0,36.31,36.3665,36.2817,36.3571,1072023.0
2022-12-13 15:20:00,38.61,38.64,38.58,38.63,733622.0,36.3571,36.3853,36.3288,36.3759,733622.0
2022-12-13 15:30:00,38.63,38.69,38.58,38.6,1248474.0,36.3759,36.4324,36.3288,36.3477,1248474.0
2022-12-13 15:40:00,38.61,38.64,38.59,38.61,2223153.0,36.3571,36.3853,36.3382,36.3571,2223153.0
2022-12-13 15:50:00,38.61,38.65,38.58,38.59,5599353.0,36.3571,36.3947,36.3288,36.3382,5599353.0
2022-12-14 09:30:00,38.6,38.65,38.5,38.56,2257028.0,36.3477,36.3947,36.2535,36.31,2257028.0
2022-12-14 09:40:00,38.56,38.63,38.54,38.56,787332.0,36.31,36.3759,36.2912,36.31,787332.0
2022-12-14 09:50:00,38.57,38.59,38.53,38.59,875862.0,36.3194,36.3382,36.2817,36.3382,875862.0
2022-12-14 10:00:00,38.59,38.61,38.55,38.61,1001717.0,36.3382,36.3571,36.3006,36.3571,1001717.0
2022-12-14 10:10:00,38.61,38.64,38.6,38.64,855619.0,36.3571,36.3853,36.3477,36.3853,855619.0
2022-12-14 10:20:00,38.64,38.66,38.62,38.62,1428394.0,36.3853,36.4042,36.3665,36.3665,1428394.0
2022-12-14 10:30:00,38.63,38.66,38.6,38.64,1313688.0,36.3759,36.4042,36.3477,36.3853,1313688.0
2022-12-14 10:40:00,38.64,38.69,38.63,38.68,1179109.0,36.3853,36.4324,36.3759,36.423,1179109.0
2022-12-14 10:50:00,38.69,38.71,38.67,38.68,1609080.0,36.4324,36.4512,36.4136,36.423,1609080.0
2022-12-14 11:00:00,38.68,38.71,38.64,38.65,1532851.0,36.423,36.4512,36.3853,36.3947,1532851.0
2022-12-14 11:10:00,38.64,38.69,38.64,38.69,544869.0,36.3853,36.4324,36.3853,36.4324,544869.0
2022-12-14 11:20:00,38.68,38.75,38.68,38.73,834225.0,36.423,36.4889,36.423,36.4701,834225.0
2022-12-14 11:30:00,38.74,38.75,38.7,38.72,905234.0,36.4795,36.4889,36.4418,36.4607,905234.0
2022-12-14 11:40:00,38.72,38.74,38.69,38.7,755376.0,36.4607,36.4795,36.4324,36.4418,755376.0
2022-12-14 11:50:00,38.71,38.72,38.68,38.69,558097.0,36.4512,36.4607,36.423,36.4324,558097.0
2022-12-14 12:00:00,38.7,38.72,38.68,38.72,582853.0,36.4418,36.4607,36.423,36.4607,582853.0
2022-12-14 12:10:00,38.71,38.72,38.67,38.7,575490.0,36.4512,36.4607,36.4136,36.4418,575490.0
2022-12-14 12:20:00,38.7,38.71,38.66,38.69,899581.0,36.4418,36.4512,36.4042,36.4324,899581.0
2022-12-14 12:30:00,38.69,38.7,38.67,38.7,759515.0,36.4324,36.4418,36.4136,36.4418,759515.0
2022-12-14 12:40:00,38.7,38.7,38.68,38.7,634659.0,36.4418,36.4418,36.423,36.4418,634659.0
2022-12-14 12:50:00,38.7,38.7,38.66,38.66,1034142.0,36.4418,36.4418,36.4042,36.4042,1034142.0
2022-12-14 13:00:00,38.66,38.71,38.66,38.71,760048.0,36.4042,36.4512,36.4042,36.4512,760048.0
2022-12-14 13:10:00,38.71,38.72,38.69,38.71,710570.0,36.4512,36.4607,36.4324,36.4512,710570.0
2022-12-14 13:20:00,38.7,38.73,38.7,38.72,459243.0,36.4418,36.4701,36.4418,36.4607,459243.0
2022-12-14 13:30:00,38.72,38.77,38.72,38.77,787759.0,36.4607,36.5077,36.4607,36.5077,787759.0
2022-12-14 13:40:00,38.77,38.77,38.73,38.73,749256.0,36.5077,36.5077,36.4701,36.4701,749256.0
2022-12-14 13:50:00,38.74,38.77,38.72,38.73,638615.0,36.4795,36.5077,36.4607,36.4701,638615.0
2022-12-14 14:00:00,38.73,38.73,38.44,38.48,2574730.0,36.4701,36.4701,36.197,36.2347,2574730.0
2022-12-14 14:10:00,38.47,38.59,38.46,38.55,1807597.0,36.2252,36.3382,36.2158,36.3006,1807597.0
2022-12-14 14:20:00,38.55,38.58,38.51,38.54,572314.0,36.3006,36.3288,36.2629,36.2912,572314.0
2022-12-14 14:30:00,38.54,38.55,38.31,38.39,3076148.0,36.2912,36.3006,36.0746,36.1499,3076148.0
2022-12-14 14:40:00,38.39,38.56,38.33,38.47,3148333.0,36.1499,36.31,36.0934,36.2252,3148333.0
2022-12-14 14:50:00,38.46,38.54,38.4,38.48,1039012.0,36.2158,36.2912,36.1593,36.2347,1039012.0
2022-12-14 15:00:00,38.49,38.64,38.47,38.61,949876.0,36.2441,36.3853,36.2252,36.3571,949876.0
2022-12-14 15:10:00,38.62,38.8,38.61,38.69,1723424.0,36.3665,36.536,36.3571,36.4324,1723424.0
2022-12-14 15:20:00,38.7,38.72,38.53,38.54,790337.0,36.4418,36.4607,36.2817,36.2912,790337.0
2022-12-14 15:30:00,38.53,38.56,38.48,38.55,2040164.0,36.2817,36.31,36.2347,36.3006,2040164.0
2022-12-14 15:40:00,38.55,38.64,38.54,38.63,2980584.0,36.3006,36.3853,36.2912,36.3759,2980584.0
2022-12-14 15:50:00,38.63,38.68,38.6,38.6,4263124.0,36.3759,36.423,36.3477,36.3477,4263124.0
2022-12-15 09:30:00,38.32,38.45,38.15,38.22,2227205.0,36.084,36.2064,35.9239,35.9898,2227205.0
2022-12-15 09:40:00,38.23,38.26,38.09,38.13,1510858.0,35.9992,36.0275,35.8674,35.9051,1510858.0
2022-12-15 09:50:00,38.13,38.2,38.01,38.03,1302222.0,35.9051,35.971,35.7921,35.8109,1302222.0
2022-12-15 10:00:00,38.03,38.04,37.89,37.95,1402167.0,35.8109,35.8203,35.6791,35.7356,1402167.0
2022-12-15 10:10:00,37.94,38.02,37.91,37.98,1885700.0,35.7262,35.8015,35.6979,35.7638,1885700.0
2022-12-15 10:20:00,37.98,37.99,37.9,37.93,1134433.0,35.7638,35.7732,35.6885,35.7168,1134433.0
2022-12-15 10:30:00,37.93,37.95,37.84,37.95,974238.0,35.7168,35.7356,35.632,35.7356,974238.0
2022-12-15 10:40:00,37.95,37.95,37.88,37.88,930371.0,35.7356,35.7356,35.6697,35.6697,930371.0
2022-12-15 10:50:00,37.88,37.9,37.84,37.88,1067491.0,35.6697,35.6885,35.632,35.6697,1067491.0
2022-12-15 11:00:00,37.89,37.9,37.85,37.86,824476.0,35.6791,35.6885,35.6414,35.6508,824476.0
2022-12-15 11:10:00,37.86,37.88,37.78,37.84,1701646.0,35.6508,35.6697,35.5755,35.632,1701646.0
2022-12-15 11:20:00,37.84,37.84,37.8,37.84,1026334.0,35.632,35.632,35.5943,35.632,1026334.0
2022-12-15 11:30:00,37.84,37.85,37.79,37.81,530617.0,35.632,35.6414,35.5849,35.6038,530617.0
2022-12-15 11:40:00,37.8,37.81,37.76,37.77,700065.0,35.5943,35.6038,35.5567,35.5661,700065.0
2022-12-15 11:50:00,37.77,37.81,37.74,37.79,650625.0,35.5661,35.6038,35.5378,35.5849,650625.0
2022-12-15 12:00:00,37.78,37.81,37.75,37.77,439519.0,35.5755,35.6038,35.5473,35.5661,439519.0
2022-12-15 12:10:00,37.77,37.81,37.74,37.79,1008090.0,35.5661,35.6038,35.5378,35.5849,1008090.0
2022-12-15 12:20:00,37.79,37.79,37.76,37.79,694945.0,35.5849,35.5849,35.5567,35.5849,694945.0
2022-12-15 12:30:00,37.79,37.83,37.76,37.77,794112.0,35.5849,35.6226,35.5567,35.5661,794112.0
2022-12-15 12:40:00,37.77,37.79,37.73,37.76,328049.0,35.5661,35.5849,35.5284,35.5567,328049.0
2022-12-15 12:50:00,37.76,37.78,37.73,37.74,438289.0,35.5567,35.5755,35.5284,35.5378,438289.0
2022-12-15 13:00:00,37.75,37.75,37.68,37.71,1006596.0,35.5473,35.5473,35.4813,35.5096,1006596.0
2022-12-15 13:10:00,37.7,37.74,37.7,37.72,874105.0,35.5002,35.5378,35.5002,35.519,874105.0
2022-12-15 13:20:00,37.71,37.74,37.71,37.72,324400.0,35.5096,35.5378,35.5096,35.519,324400.0
2022-12-15 13:30:00,37.72,37.74,37.7,37.73,643383.0,35.519,35.5378,35.5002,35.5284,643383.0
2022-12-15 13:40:00,37.72,37.74,37.7,37.73,341680.0,35.519,35.5378,35.5002,35.5284,341680.0
2022-12-15 13:50:00,37.73,37.76,37.71,37.76,379672.0,35.5284,35.5567,35.5096,35.5567,379672.0
2022-12-15 14:00:00,37.75,37.77,37.73,37.73,409479.0,35.5473,35.5661,35.5284,35.5284,409479.0
2022-12-15 14:10:00,37.74,37.77,37.73,37.77,298146.0,35.5378,35.5661,35.5284,35.5661,298146.0
2022-12-15 14:20:00,37.77,37.78,37.75,37.77,483650.0,35.5661,35.5755,35.5473,35.5661,483650.0
2022-12-15 14:30:00,37.78,37.87,37.77,37.85,598011.0,35.5755,35.6603,35.5661,35.6414,598011.0
2022-12-15 14:40:00,37.85,37.88,37.84,37.86,364411.0,35.6414,35.6697,35.632,35.6508,364411.0
2022-12-15 14:50:00,37.86,37.88,37.83,37.88,798186.0,35.6508,35.6697,35.6226,35.6697,798186.0
2022-12-15 15:00:00,37.88,37.91,37.87,37.91,656582.0,35.6697,35.6979,35.6603,35.6979,656582.0
2022-12-15 15:10:00,37.91,37.91,37.82,37.83,592969.0,35.6979,35.6979,35.6132,35.6226,592969.0
2022-12-15 15:20:00,37.83,37.88,37.82,37.86,925606.0,35.6226,35.6697,35.6132,35.6508,925606.0
2022-12-15 15:30:00,37.86,37.87,37.78,37.79,1152676.0,35.6508,35.6603,35.5755,35.5849,1152676.0
2022-12-15 15:40:00,37.79,37.8,37.75,37.76,1772032.0,35.5849,35.5943,35.5473,35.5567,1772032.0
2022-12-15 15:50:00,37.75,37.75,37.71,37.74,7037825.0,35.5473,35.5473,35.5096,35.5378,7037825.0
2022-12-16 09:30:00,37.9,38.06,37.89,37.93,1411707.0,35.6885,35.8392,35.6791,35.7168,1411707.0
2022-12-16 09:40:00,37.92,38.04,37.89,38.02,1917465.0,35.7073,35.8203,35.6791,35.8015,1917465.0
2022-12-16 09:50:00,38.02,38.07,37.98,38.02,691797.0,35.8015,35.8486,35.7638,35.8015,691797.0
2022-12-16 10:00:00,38.02,38.02,37.87,37.88,1186872.0,35.8015,35.8015,35.6603,35.6697,1186872.0
2022-12-16 10:10:00,37.87,37.89,37.8,37.82,3620455.0,35.6603,35.6791,35.5943,35.6132,3620455.0
2022-12-16 10:20:00,37.82,37.87,37.78,37.84,5391081.0,35.6132,35.6603,35.5755,35.632,5391081.0
2022-12-16 10:30:00,37.84,37.89,37.77,37.82,823489.0,35.632,35.6791,35.5661,35.6132,823489.0
2022-12-16 10:40:00,37.82,37.88,37.8,37.87,1222846.0,35.6132,35.6697,35.5943,35.6603,1222846.0
2022-12-16 10:50:00,37.87,37.92,37.85,37.91,1679272.0,35.6603,35.7073,35.6414,35.6979,1679272.0
2022-12-16 11:00:00,37.91,37.96,37.9,37.94,1671336.0,35.6979,35.745,35.6885,35.7262,1671336.0
2022-12-16 11:10:00,37.93,37.99,37.88,37.98,644947.0,35.7168,35.7732,35.6697,35.7638,644947.0
2022-12-16 11:20:00,37.98,37.98,37.91,37.93,1162365.0,35.7638,35.7638,35.6979,35.7168,1162365.0
2022-12-16 11:30:00,37.93,37.96,37.92,37.93,798480.0,35.7168,35.745,35.7073,35.7168,798480.0
2022-12-16 11:40:00,37.92,37.93,37.85,37.86,688190.0,35.7073,35.7168,35.6414,35.6508,688190.0
2022-12-16 11:50:00,37.87,37.91,37.86,37.87,222959.0,35.6603,35.6979,35.6508,35.6603,222959.0
2022-12-16 12:00:00,37.87,37.91,37.87,37.88,346634.0,35.6603,35.6979,35.6603,35.6697,346634.0
2022-12-16 12:10:00,37.88,37.92,37.85,37.92,444092.0,35.6697,35.7073,35.6414,35.7073,444092.0
2022-12-16 12:20:00,37.91,37.92,37.87,37.89,204805.0,35.6979,35.7073,35.6603,35.6791,204805.0
2022-12-16 12:30:00,37.89,37.93,37.87,37.89,469060.0,35.6791,35.7168,35.6603,35.6791,469060.0
2022-12-16 12:40:00,37.89,37.89,37.83,37.84,550282.0,35.6791,35.6791,35.6226,35.632,550282.0
2022-12-16 12:50:00,37.84,37.85,37.8,37.81,261931.0,35.632,35.6414,35.5943,35.6038,261931.0
2022-12-16 13:00:00,37.82,37.84,37.81,37.84,314009.0,35.6132,35.632,35.6038,35.632,314009.0
2022-12-16 13:10:00,37.84,37.87,37.83,37.84,268200.0,35.632,35.6603,35.6226,35.632,268200.0
2022-12-16 13:20:00,37.84,37.87,37.83,37.85,151390.0,35.632,35.6603,35.6226,35.6414,151390.0
2022-12-16 13:30:00,37.86,37.88,37.84,37.86,160341.0,35.6508,35.6697,35.632,35.6508,160341.0
2022-12-16 13:40:00,37.85,37.89,37.84,37.89,338322.0,35.6414,35.6791,35.632,35.6791,338322.0
2022-12-16 13:50:00,37.89,37.89,37.82,37.84,371147.0,35.6791,35.6791,35.6132,35.632,371147.0
2022-12-16 14:00:00,37.83,37.86,37.83,37.85,211602.0,35.6226,35.6508,35.6226,35.6414,211602.0
2022-12-16 14:10:00,37.84,37.88,37.84,37.86,332912.0,35.632,35.6697,35.632,35.6508,332912.0
2022-12-16 14:20:00,37.86,37.86,37.83,37.84,167436.0,35.6508,35.6508,35.6226,35.632,167436.0
2022-12-16 14:30:00,37.83,37.84,37.82,37.84,240712.0,35.6226,35.632,35.6132,35.632,240712.0
2022-12-16 14:40:00,37.83,37.84,37.82,37.84,619202.0,35.6226,35.632,35.6132,35.632,619202.0
2022-12-16 14:50:00,37.84,37.9,37.83,37.89,416172.0,35.632,35.6885,35.6226,35.6791,416172.0
2022-12-16 15:00:00,37.89,37.9,37.84,37.86,462721.0,35.6791,35.6885,35.632,35.6508,462721.0
2022-12-16 15:10:00,37.85,37.94,37.84,37.91,633588.0,35.6414,35.7262,35.632,35.6979,633588.0
2022-12-16 15:20:00,37.91,37.92,37.89,37.91,651589.0,35.6979,35.7073,35.6791,35.6979,651589.0
2022-12-16 15:30:00,37.91,37.96,37.91,37.93,1581535.0,35.6979,35.745,35.6979,35.7168,1581535.0
2022-12-16 15:40:00,37.93,37.95,37.88,37.88,1133311.0,35.7168,35.7356,35.6697,35.6697,1133311.0
2022-12-16 15:50:00,37.88,37.89,37.79,37.81,5675198.0,35.6697,35.6791,35.5849,35.6038,5675198.0
2022-12-19 09:30:00,38.11,38.11,38.0,38.06,1424131.0,35.8862,35.8862,35.7827,35.8392,1424131.0
2022-12-19 09:40:00,38.07,38.07,37.92,37.94,803265.0,35.8486,35.8486,35.7073,35.7262,803265.0
2022-12-19 09:50:00,37.94,37.95,37.85,37.9,797844.0,35.7262,35.7356,35.6414,35.6885,797844.0
2022-12-19 10:00:00,37.9,37.93,37.87,37.89,478463.0,35.6885,35.7168,35.6603,35.6791,478463.0
2022-12-19 10:10:00,37.89,37.99,37.88,37.99,353899.0,35.6791,35.7732,35.6697,35.7732,353899.0
2022-12-19 10:20:00,37.99,38.04,37.99,38.02,602829.0,35.7732,35.8203,35.7732,35.8015,602829.0
2022-12-19 10:30:00,38.03,38.03,37.95,37.95,295096.0,35.8109,35.8109,35.7356,35.7356,295096.0
2022-12-19 10:40:00,37.95,37.98,37.91,37.91,237058.0,35.7356,35.7638,35.6979,35.6979,237058.0
2022-12-19 10:50:00,37.91,37.92,37.84,37.86,682142.0,35.6979,35.7073,35.632,35.6508,682142.0
2022-12-19 11:00:00,37.87,37.87,37.82,37.86,913824.0,35.6603,35.6603,35.6132,35.6508,913824.0
2022-12-19 11:10:00,37.87,37.9,37.86,37.89,246816.0,35.6603,35.6885,35.6508,35.6791,246816.0
2022-12-19 11:20:00,37.89,37.94,37.87,37.94,599833.0,35.6791,35.7262,35.6603,35.7262,599833.0
2022-12-19 11:30:00,37.94,37.94,37.87,37.89,330677.0,35.7262,35.7262,35.6603,35.6791,330677.0
2022-12-19 11:40:00,37.88,37.91,37.84,37.89,385512.0,35.6697,35.6979,35.632,35.6791,385512.0
2022-12-19 11:50:00,37.9,37.9,37.87,37.88,193015.0,35.6885,35.6885,35.6603,35.6697,193015.0
2022-12-19 12:00:00,37.87,37.92,37.87,37.91,254518.0,35.6603,35.7073,35.6603,35.6979,254518.0
2022-12-19 12:10:00,37.91,37.93,37.89,37.91,221754.0,35.6979,35.7168,35.6791,35.6979,221754.0
2022-12-19 12:20:00,37.91,37.93,37.89,37.9,241845.0,35.6979,35.7168,35.6791,35.6885,241845.0
2022-12-19 12:30:00,37.9,37.92,37.88,37.91,438070.0,35.6885,35.7073,35.6697,35.6979,438070.0
2022-12-19 12:40:00,37.9,37.93,37.88,37.93,239506.0,35.6885,35.7168,35.6697,35.7168,239506.0
2022-12-19 12:50:00,37.92,37.95,37.92,37.93,307407.0,35.7073,35.7356,35.7073,35.7168,307407.0
2022-12-19 13:00:00,37.93,37.94,37.91,37.93,195810.0,35.7168,35.7262,35.6979,35.7168,195810.0
2022-12-19 13:10:00,37.92,37.97,37.92,37.96,245773.0,35.7073,35.7544,35.7073,35.745,245773.0
2022-12-19 13:20:00,37.95,37.98,37.93,37.95,286377.0,35.7356,35.7638,35.7168,35.7356,286377.0
2022-12-19 13:30:00,37.94,37.95,37.91,37.92,94483.0,35.7262,35.7356,35.6979,35.7073,94483.0
2022-12-19 13:40:00,37.92,37.93,37.89,37.91,198988.0,35.7073,35.7168,35.6791,35.6979,198988.0
2022-12-19 13:50:00,37.9,37.92,37.89,37.9,235076.0,35.6885,35.7073,35.6791,35.6885,235076.0
2022-12-19 14:00:00,37.89,37.9,37.85,37.87,457104.0,35.6791,35.6885,35.6414,35.6603,457104.0
2022-12-19 14:10:00,37.87,37.88,37.85,37.85,535949.0,35.6603,35.6697,35.6414,35.6414,535949.0
2022-12-19 14:20:00,37.85,37.87,37.83,37.83,624334.0,35.6414,35.6603,35.6226,35.6226,624334.0
2022-12-19 14:30:00,37.84,37.85,37.83,37.84,988257.0,35.632,35.6414,35.6226,35.632,988257.0
2022-12-19 14:40:00,37.84,37.87,37.82,37.83,557844.0,35.632,35.6603,35.6132,35.6226,557844.0
2022-12-19 14:50:00,37.83,37.83,37.8,37.82,368911.0,35.6226,35.6226,35.5943,35.6132,368911.0
2022-12-19 15:00:00,37.81,37.83,37.79,37.83,397329.0,35.6038,35.6226,35.5849,35.6226,397329.0
2022-12-19 15:10:00,37.82,37.84,37.81,37.83,500820.0,35.6132,35.632,35.6038,35.6226,500820.0
2022-12-19 15:20:00,37.83,37.84,37.82,37.83,377865.0,35.6226,35.632,35.6132,35.6226,377865.0
2022-12-19 15:30:00,37.84,37.86,37.83,37.84,440408.0,35.632,35.6508,35.6226,35.632,440408.0
2022-12-19 15:40:00,37.84,37.86,37.82,37.84,713594.0,35.632,35.6508,35.6132,35.632,713594.0
2022-12-19 15:50:00,37.84,37.89,37.84,37.88,1876125.0,35.632,35.6791,35.632,35.6697,1876125.0
2022-12-20 09:30:00,37.72,37.87,37.68,37.85,1396656.0,35.519,35.6603,35.4813,35.6414,1396656.0
2022-12-20 09:40:00,37.85,37.87,37.72,37.8,598274.0,35.6414,35.6603,35.519,35.5943,598274.0
2022-12-20 09:50:00,37.79,37.93,37.76,37.91,662310.0,35.5849,35.7168,35.5567,35.6979,662310.0
2022-12-20 10:00:00,37.92,38.0,37.91,37.97,658514.0,35.7073,35.7827,35.6979,35.7544,658514.0
2022-12-20 10:10:00,37.98,37.99,37.93,37.93,549081.0,35.7638,35.7732,35.7168,35.7168,549081.0
2022-12-20 10:20:00,37.94,37.97,37.91,37.94,606669.0,35.7262,35.7544,35.6979,35.7262,606669.0
2022-12-20 10:30:00,37.94,37.99,37.92,37.96,350034.0,35.7262,35.7732,35.7073,35.745,350034.0
2022-12-20 10:40:00,37.96,37.97,37.92,37.96,531866.0,35.745,35.7544,35.7073,35.745,531866.0
2022-12-20 10:50:00,37.96,37.97,37.9,37.91,752697.0,35.745,35.7544,35.6885,35.6979,752697.0
2022-12-20 11:00:00,37.91,37.92,37.88,37.89,622349.0,35.6979,35.7073,35.6697,35.6791,622349.0
2022-12-20 11:10:00,37.9,37.91,37.8,37.83,621650.0,35.6885,35.6979,35.5943,35.6226,621650.0
2022-12-20 11:20:00,37.83,37.84,37.79,37.81,378977.0,35.6226,35.632,35.5849,35.6038,378977.0
2022-12-20 11:30:00,37.8,37.86,37.8,37.83,252958.0,35.5943,35.6508,35.5943,35.6226,252958.0
2022-12-20 11:40:00,37.84,37.85,37.81,37.85,441836.0,35.632,35.6414,35.6038,35.6414,441836.0
2022-12-20 11:50:00,37.84,37.88,37.82,37.87,253083.0,35.632,35.6697,35.6132,35.6603,253083.0
2022-12-20 12:00:00,37.87,37.91,37.86,37.9,202394.0,35.6603,35.6979,35.6508,35.6885,202394.0
2022-12-20 12:10:00,37.9,37.91,37.85,37.85,154150.0,35.6885,35.6979,35.6414,35.6414,154150.0
2022-12-20 12:20:00,37.85,37.87,37.81,37.82,301980.0,35.6414,35.6603,35.6038,35.6132,301980.0
2022-12-20 12:30:00,37.81,37.82,37.76,37.79,378890.0,35.6038,35.6132,35.5567,35.5849,378890.0
2022-12-20 12:40:00,37.79,37.81,37.78,37.8,336384.0,35.5849,35.6038,35.5755,35.5943,336384.0
2022-12-20 12:50:00,37.8,37.82,37.79,37.82,171267.0,35.5943,35.6132,35.5849,35.6132,171267.0
2022-12-20 13:00:00,37.81,37.86,37.81,37.84,534346.0,35.6038,35.6508,35.6038,35.632,534346.0
2022-12-20 13:10:00,37.84,37.86,37.82,37.83,256261.0,35.632,35.6508,35.6132,35.6226,256261.0
2022-12-20 13:20:00,37.84,37.87,37.82,37.86,81660.0,35.632,35.6603,35.6132,35.6508,81660.0
2022-12-20 13:30:00,37.86,37.89,37.85,37.89,215432.0,35.6508,35.6791,35.6414,35.6791,215432.0
2022-12-20 13:40:00,37.89,37.89,37.84,37.84,153107.0,35.6791,35.6791,35.632,35.632,153107.0
2022-12-20 13:50:00,37.85,37.86,37.83,37.84,153197.0,35.6414,35.6508,35.6226,35.632,153197.0
2022-12-20 14:00:00,37.84,37.86,37.83,37.85,228892.0,35.632,35.6508,35.6226,35.6414,228892.0
2022-12-20 14:10:00,37.85,37.87,37.84,37.84,179081.0,35.6414,35.6603,35.632,35.632,179081.0
2022-12-20 14:20:00,37.84,37.85,37.83,37.85,264527.0,35.632,35.6414,35.6226,35.6414,264527.0
2022-12-20 14:30:00,37.85,37.86,37.82,37.83,365741.0,35.6414,35.6508,35.6132,35.6226,365741.0
2022-12-20 14:40:00,37.83,37.84,37.81,37.83,252579.0,35.6226,35.632,35.6038,35.6226,252579.0
2022-12-20 14:50:00,37.82,37.84,37.81,37.83,274199.0,35.6132,35.632,35.6038,35.6226,274199.0
2022-12-20 15:00:00,37.83,37.84,37.81,37.82,703123.0,35.6226,35.632,35.6038,35.6132,703123.0
2022-12-20 15:10:00,37.82,37.84,37.81,37.83,402369.0,35.6132,35.632,35.6038,35.6226,402369.0
2022-12-20 15:20:00,37.83,37.86,37.82,37.86,363917.0,35.6226,35.6508,35.6132,35.6508,363917.0
2022-12-20 15:30:00,37.86,37.87,37.84,37.87,998720.0,35.6508,35.6603,35.632,35.6603,998720.0
2022-12-20 15:40:00,37.87,37.87,37.84,37.86,1294076.0,35.6603,35.6603,35.632,35.6508,1294076.0
2022-12-20 15:50:00,37.86,37.86,37.83,37.83,1515410.0,35.6508,35.6508,35.6226,35.6226,1515410.0
2022-12-21 09:30:00,37.79,37.82,37.71,37.79,1368043.0,35.5849,35.6132,35.5096,35.5849,1368043.0
2022-12-21 09:40:00,37.78,37.86,37.76,37.83,967856.0,35.5755,35.6508,35.5567,35.6226,967856.0
2022-12-21 09:50:00,37.83,37.84,37.8,37.82,644683.0,35.6226,35.632,35.5943,35.6132,644683.0
2022-12-21 10:00:00,37.82,37.9,37.8,37.9,491700.0,35.6132,35.6885,35.5943,35.6885,491700.0
2022-12-21 10:10:00,37.9,37.93,37.87,37.91,286674.0,35.6885,35.7168,35.6603,35.6979,286674.0
2022-12-21 10:20:00,37.92,37.96,37.9,37.94,495015.0,35.7073,35.745,35.6885,35.7262,495015.0
2022-12-21 10:30:00,37.95,38.06,37.94,38.06,369805.0,35.7356,35.8392,35.7262,35.8392,369805.0
2022-12-21 10:40:00,38.06,38.08,38.04,38.06,529972.0,35.8392,35.858,35.8203,35.8392,529972.0
2022-12-21 10:50:00,38.06,38.07,38.03,38.07,595750.0,35.8392,35.8486,35.8109,35.8486,595750.0
2022-12-21 11:00:00,38.07,38.08,38.04,38.07,1545046.0,35.8486,35.858,35.8203,35.8486,1545046.0
2022-12-21 11:10:00,38.07,38.1,38.03,38.03,400342.0,35.8486,35.8768,35.8109,35.8109,400342.0
2022-12-21 11:20:00,38.03,38.05,38.01,38.04,625157.0,35.8109,35.8297,35.7921,35.8203,625157.0
2022-12-21 11:30:00,38.04,38.07,38.03,38.05,539957.0,35.8203,35.8486,35.8109,35.8297,539957.0
2022-12-21 11:40:00,38.05,38.06,38.01,38.02,559882.0,35.8297,35.8392,35.7921,35.8015,559882.0
2022-12-21 11:50:00,38.02,38.05,38.0,38.02,1253688.0,35.8015,35.8297,35.7827,35.8015,1253688.0
2022-12-21 12:00:00,38.02,38.04,38.01,38.02,526806.0,35.8015,35.8203,35.7921,35.8015,526806.0
2022-12-21 12:10:00,38.02,38.03,38.0,38.01,267572.0,35.8015,35.8109,35.7827,35.7921,267572.0
2022-12-21 12:20:00,38.01,38.04,38.0,38.02,408070.0,35.7921,35.8203,35.7827,35.8015,408070.0
2022-12-21 12:30:00,38.02,38.05,38.01,38.04,613790.0,35.8015,35.8297,35.7921,35.8203,613790.0
2022-12-21 12:40:00,38.04,38.06,38.03,38.05,192798.0,35.8203,35.8392,35.8109,35.8297,192798.0
2022-12-21 12:50:00,38.05,38.06,38.03,38.05,572018.0,35.8297,35.8392,35.8109,35.8297,572018.0
2022-12-21 13:00:00,38.05,38.06,38.03,38.05,473426.0,35.8297,35.8392,35.8109,35.8297,473426.0
2022-12-21 13:10:00,38.05,38.06,38.04,38.05,222145.0,35.8297,35.8392,35.8203,35.8297,222145.0
2022-12-21 13:20:00,38.05,38.05,38.02,38.02,421853.0,35.8297,35.8297,35.8015,35.8015,421853.0
2022-12-21 13:30:00,38.03,38.06,38.02,38.04,220473.0,35.8109,35.8392,35.8015,35.8203,220473.0
2022-12-21 13:40:00,38.05,38.08,38.03,38.08,246463.0,35.8297,35.858,35.8109,35.858,246463.0
2022-12-21 13:50:00,38.08,38.11,38.07,38.11,171575.0,35.858,35.8862,35.8486,35.8862,171575.0
2022-12-21 14:00:00,38.11,38.18,38.1,38.18,312994.0,35.8862,35.9522,35.8768,35.9522,312994.0
2022-12-21 14:10:00,38.18,38.19,38.16,38.16,199186.0,35.9522,35.9616,35.9333,35.9333,199186.0
2022-12-21 14:20:00,38.16,38.18,38.15,38.16,290110.0,35.9333,35.9522,35.9239,35.9333,290110.0
2022-12-21 14:30:00,38.16,38.18,38.14,38.16,316679.0,35.9333,35.9522,35.9145,35.9333,316679.0
2022-12-21 14:40:00,38.16,38.18,38.14,38.16,298736.0,35.9333,35.9522,35.9145,35.9333,298736.0
2022-12-21 14:50:00,38.16,38.17,38.14,38.16,361286.0,35.9333,35.9427,35.9145,35.9333,361286.0
2022-12-21 15:00:00,38.16,38.19,38.14,38.14,469785.0,35.9333,35.9616,35.9145,35.9145,469785.0
2022-12-21 15:10:00,38.15,38.18,38.14,38.16,238753.0,35.9239,35.9522,35.9145,35.9333,238753.0
2022-12-21 15:20:00,38.17,38.18,38.14,38.15,458120.0,35.9427,35.9522,35.9145,35.9239,458120.0
2022-12-21 15:30:00,38.15,38.19,38.14,38.18,301740.0,35.9239,35.9616,35.9145,35.9522,301740.0
2022-12-21 15:40:00,38.18,38.19,38.16,38.18,717947.0,35.9522,35.9616,35.9333,35.9522,717947.0
2022-12-21 15:50:00,38.17,38.19,38.13,38.18,1629625.0,35.9427,35.9616,35.9051,35.9522,1629625.0
2022-12-22 09:30:00,38.08,38.11,37.98,37.99,960930.0,35.858,35.8862,35.7638,35.7732,960930.0
2022-12-22 09:40:00,37.98,37.99,37.93,37.94,549140.0,35.7638,35.7732,35.7168,35.7262,549140.0
2022-12-22 09:50:00,37.94,37.97,37.92,37.96,384799.0,35.7262,35.7544,35.7073,35.745,384799.0
2022-12-22 10:00:00,37.96,37.96,37.88,37.88,484152.0,35.745,35.745,35.6697,35.6697,484152.0
2022-12-22 10:10:00,37.89,37.92,37.86,37.9,568847.0,35.6791,35.7073,35.6508,35.6885,568847.0
2022-12-22 10:20:00,37.91,37.91,37.84,37.86,436939.0,35.6979,35.6979,35.632,35.6508,436939.0
2022-12-22 10:30:00,37.86,37.86,37.79,37.82,696077.0,35.6508,35.6508,35.5849,35.6132,696077.0
2022-12-22 10:40:00,37.82,37.86,37.8,37.84,799420.0,35.6132,35.6508,35.5943,35.632,799420.0
2022-12-22 10:50:00,37.84,37.87,37.81,37.83,321292.0,35.632,35.6603,35.6038,35.6226,321292.0
2022-12-22 11:00:00,37.83,37.88,37.81,37.85,255990.0,35.6226,35.6697,35.6038,35.6414,255990.0
2022-12-22 11:10:00,37.85,37.87,37.83,37.84,611308.0,35.6414,35.6603,35.6226,35.632,611308.0
2022-12-22 11:20:00,37.84,37.85,37.82,37.83,475394.0,35.632,35.6414,35.6132,35.6226,475394.0
2022-12-22 11:30:00,37.83,37.84,37.77,37.78,462175.0,35.6226,35.632,35.5661,35.5755,462175.0
2022-12-22 11:40:00,37.77,37.79,37.75,37.78,466775.0,35.5661,35.5849,35.5473,35.5755,466775.0
2022-12-22 11:50:00,37.78,37.78,37.75,37.76,364612.0,35.5755,35.5755,35.5473,35.5567,364612.0
2022-12-22 12:00:00,37.77,37.77,37.73,37.74,296841.0,35.5661,35.5661,35.5284,35.5378,296841.0
2022-12-22 12:10:00,37.74,37.75,37.71,37.71,276690.0,35.5378,35.5473,35.5096,35.5096,276690.0
2022-12-22 12:20:00,37.72,37.72,37.65,37.66,383740.0,35.519,35.519,35.4531,35.4625,383740.0
2022-12-22 12:30:00,37.66,37.68,37.64,37.65,244107.0,35.4625,35.4813,35.4437,35.4531,244107.0
2022-12-22 12:40:00,37.66,37.69,37.64,37.68,508129.0,35.4625,35.4908,35.4437,35.4813,508129.0
2022-12-22 12:50:00,37.68,37.69,37.66,37.66,271557.0,35.4813,35.4908,35.4625,35.4625,271557.0
2022-12-22 13:00:00,37.66,37.67,37.59,37.61,728808.0,35.4625,35.4719,35.3966,35.4154,728808.0
2022-12-22 13:10:00,37.61,37.65,37.6,37.63,378725.0,35.4154,35.4531,35.406,35.4343,378725.0
2022-12-22 13:20:00,37.63,37.63,37.59,37.61,160859.0,35.4343,35.4343,35.3966,35.4154,160859.0
2022-12-22 13:30:00,37.6,37.61,37.57,37.61,811416.0,35.406,35.4154,35.3778,35.4154,811416.0
2022-12-22 13:40:00,37.61,37.63,37.59,37.59,480507.0,35.4154,35.4343,35.3966,35.3966,480507.0
2022-12-22 13:50:00,37.6,37.6,37.57,37.58,254118.0,35.406,35.406,35.3778,35.3872,254118.0
2022-12-22 14:00:00,37.58,37.61,37.57,37.61,367775.0,35.3872,35.4154,35.3778,35.4154,367775.0
2022-12-22 14:10:00,37.6,37.66,37.6,37.63,743055.0,35.406,35.4625,35.406,35.4343,743055.0
2022-12-22 14:20:00,37.63,37.68,37.6,37.67,234616.0,35.4343,35.4813,35.406,35.4719,234616.0
2022-12-22 14:30:00,37.67,37.7,37.64,37.66,359996.0,35.4719,35.5002,35.4437,35.4625,359996.0
2022-12-22 14:40:00,37.66,37.7,37.64,37.7,284242.0,35.4625,35.5002,35.4437,35.5002,284242.0
2022-12-22 14:50:00,37.7,37.76,37.69,37.75,1934350.0,35.5002,35.5567,35.4908,35.5473,1934350.0
2022-12-22 15:00:00,37.75,37.78,37.73,37.77,898021.0,35.5473,35.5755,35.5284,35.5661,898021.0
2022-12-22 15:10:00,37.77,37.82,37.75,37.81,974668.0,35.5661,35.6132,35.5473,35.6038,974668.0
2022-12-22 15:20:00,37.81,37.83,37.8,37.83,473622.0,35.6038,35.6226,35.5943,35.6226,473622.0
2022-12-22 15:30:00,37.83,37.84,37.77,37.79,810983.0,35.6226,35.632,35.5661,35.5849,810983.0
2022-12-22 15:40:00,37.79,37.83,37.76,37.83,769714.0,35.5849,35.6226,35.5567,35.6226,769714.0
2022-12-22 15:50:00,37.83,37.86,37.82,37.86,2179038.0,35.6226,35.6508,35.6132,35.6508,2179038.0
2022-12-23 09:30:00,37.78,37.89,37.74,37.75,1884920.0,35.5755,35.6791,35.5378,35.5473,1884920.0
2022-12-23 09:40:00,37.75,37.82,37.71,37.73,644897.0,35.5473,35.6132,35.5096,35.5284,644897.0
2022-12-23 09:50:00,37.74,37.77,37.67,37.7,598825.0,35.5378,35.5661,35.4719,35.5002,598825.0
2022-12-23 10:00:00,37.71,37.79,37.61,37.68,1469383.0,35.5096,35.5849,35.4154,35.4813,1469383.0
2022-12-23 10:10:00,37.68,37.79,37.68,37.79,372677.0,35.4813,35.5849,35.4813,35.5849,372677.0
2022-12-23 10:20:00,37.79,37.83,37.76,37.81,365972.0,35.5849,35.6226,35.5567,35.6038,365972.0
2022-12-23 10:30:00,37.81,37.91,37.8,37.9,674291.0,35.6038,35.6979,35.5943,35.6885,674291.0
2022-12-23 10:40:00,37.9,37.9,37.78,37.8,631028.0,35.6885,35.6885,35.5755,35.5943,631028.0
2022-12-23 10:50:00,37.8,37.8,37.75,37.77,377805.0,35.5943,35.5943,35.5473,35.5661,377805.0
2022-12-23 11:00:00,37.76,37.77,37.71,37.75,174196.0,35.5567,35.5661,35.5096,35.5473,174196.0
2022-12-23 11:10:00,37.76,37.81,37.75,37.79,195998.0,35.5567,35.6038,35.5473,35.5849,195998.0
2022-12-23 11:20:00,37.79,37.81,37.76,37.77,274036.0,35.5849,35.6038,35.5567,35.5661,274036.0
2022-12-23 11:30:00,37.77,37.8,37.77,37.79,241034.0,35.5661,35.5943,35.5661,35.5849,241034.0
2022-12-23 11:40:00,37.79,37.81,37.76,37.77,236835.0,35.5849,35.6038,35.5567,35.5661,236835.0
2022-12-23 11:50:00,37.78,37.79,37.75,37.79,231862.0,35.5755,35.5849,35.5473,35.5849,231862.0
2022-12-23 12:00:00,37.78,37.8,37.77,37.78,308199.0,35.5755,35.5943,35.5661,35.5755,308199.0
2022-12-23 12:10:00,37.79,37.81,37.77,37.79,322075.0,35.5849,35.6038,35.5661,35.5849,322075.0
2022-12-23 12:20:00,37.79,37.84,37.78,37.8,451248.0,35.5849,35.632,35.5755,35.5943,451248.0
2022-12-23 12:30:00,37.8,37.85,37.8,37.82,344851.0,35.5943,35.6414,35.5943,35.6132,344851.0
2022-12-23 12:40:00,37.82,37.83,37.78,37.79,234746.0,35.6132,35.6226,35.5755,35.5849,234746.0
2022-12-23 12:50:00,37.79,37.79,37.77,37.77,102355.0,35.5849,35.5849,35.5661,35.5661,102355.0
2022-12-23 13:00:00,37.77,37.8,37.76,37.8,338472.0,35.5661,35.5943,35.5567,35.5943,338472.0
2022-12-23 13:10:00,37.8,37.81,37.74,37.77,294876.0,35.5943,35.6038,35.5378,35.5661,294876.0
2022-12-23 13:20:00,37.77,37.78,37.75,37.76,326563.0,35.5661,35.5755,35.5473,35.5567,326563.0
2022-12-23 13:30:00,37.76,37.78,37.75,37.77,233733.0,35.5567,35.5755,35.5473,35.5661,233733.0
2022-12-23 13:40:00,37.77,37.77,37.71,37.74,258813.0,35.5661,35.5661,35.5096,35.5378,258813.0
2022-12-23 13:50:00,37.73,37.75,37.72,37.74,119085.0,35.5284,35.5473,35.519,35.5378,119085.0
2022-12-23 14:00:00,37.74,37.75,37.72,37.74,708562.0,35.5378,35.5473,35.519,35.5378,708562.0
2022-12-23 14:10:00,37.75,37.8,37.74,37.79,299430.0,35.5473,35.5943,35.5378,35.5849,299430.0
2022-12-23 14:20:00,37.79,37.79,37.75,37.76,198977.0,35.5849,35.5849,35.5473,35.5567,198977.0
2022-12-23 14:30:00,37.76,37.78,37.75,37.77,357113.0,35.5567,35.5755,35.5473,35.5661,357113.0
2022-12-23 14:40:00,37.77,37.78,37.74,37.76,224020.0,35.5661,35.5755,35.5378,35.5567,224020.0
2022-12-23 14:50:00,37.75,37.78,37.75,37.77,253365.0,35.5473,35.5755,35.5473,35.5661,253365.0
2022-12-23 15:00:00,37.77,37.8,37.76,37.77,363468.0,35.5661,35.5943,35.5567,35.5661,363468.0
2022-12-23 15:10:00,37.77,37.78,37.76,37.77,270393.0,35.5661,35.5755,35.5567,35.5661,270393.0
2022-12-23 15:20:00,37.77,37.78,37.74,37.75,372365.0,35.5661,35.5755,35.5378,35.5473,372365.0
2022-12-23 15:30:00,37.75,37.75,37.73,37.73,200346.0,35.5473,35.5473,35.5284,35.5284,200346.0
2022-12-23 15:40:00,37.73,37.78,37.73,37.78,442205.0,35.5284,35.5755,35.5284,35.5755,442205.0
2022-12-23 15:50:00,37.77,37.81,37.75,37.8,1123821.0,35.5661,35.6038,35.5473,35.5943,1123821.0
2022-12-27 09:30:00,38.13,38.35,38.08,38.35,4882940.0,35.9051,36.1122,35.858,36.1122,4882940.0
2022-12-27 09:40:00,38.35,38.39,38.29,38.34,2295843.0,36.1122,36.1499,36.0557,36.1028,2295843.0
2022-12-27 09:50:00,38.34,38.38,38.32,38.34,899918.0,36.1028,36.1405,36.084,36.1028,899918.0
2022-12-27 10:00:00,38.34,38.42,38.32,38.41,1270359.0,36.1028,36.1782,36.084,36.1687,1270359.0
2022-12-27 10:10:00,38.4,38.53,38.37,38.52,2121526.0,36.1593,36.2817,36.1311,36.2723,2121526.0
2022-12-27 10:20:00,38.51,38.56,38.48,38.49,1492543.0,36.2629,36.31,36.2347,36.2441,1492543.0
2022-12-27 10:30:00,38.49,38.55,38.48,38.53,835774.0,36.2441,36.3006,36.2347,36.2817,835774.0
2022-12-27 10:40:00,38.52,38.55,38.44,38.45,687991.0,36.2723,36.3006,36.197,36.2064,687991.0
2022-12-27 10:50:00,38.44,38.45,38.3,38.32,1276277.0,36.197,36.2064,36.0652,36.084,1276277.0
2022-12-27 11:00:00,38.32,38.34,38.27,38.31,1164710.0,36.084,36.1028,36.0369,36.0746,1164710.0
2022-12-27 11:10:00,38.3,38.31,38.26,38.29,904210.0,36.0652,36.0746,36.0275,36.0557,904210.0
2022-12-27 11:20:00,38.29,38.31,38.25,38.29,879960.0,36.0557,36.0746,36.0181,36.0557,879960.0
2022-12-27 11:30:00,38.29,38.32,38.26,38.29,832331.0,36.0557,36.084,36.0275,36.0557,832331.0
2022-12-27 11:40:00,38.29,38.32,38.27,38.3,332656.0,36.0557,36.084,36.0369,36.0652,332656.0
2022-12-27 11:50:00,38.31,38.32,38.28,38.3,444862.0,36.0746,36.084,36.0463,36.0652,444862.0
2022-12-27 12:00:00,38.3,38.32,38.3,38.31,229263.0,36.0652,36.084,36.0652,36.0746,229263.0
2022-12-27 12:10:00,38.31,38.35,38.31,38.32,646149.0,36.0746,36.1122,36.0746,36.084,646149.0
2022-12-27 12:20:00,38.32,38.32,38.28,38.3,548940.0,36.084,36.084,36.0463,36.0652,548940.0
2022-12-27 12:30:00,38.31,38.33,38.29,38.31,245551.0,36.0746,36.0934,36.0557,36.0746,245551.0
2022-12-27 12:40:00,38.32,38.32,38.26,38.27,683563.0,36.084,36.084,36.0275,36.0369,683563.0
2022-12-27 12:50:00,38.28,38.34,38.27,38.33,489349.0,36.0463,36.1028,36.0369,36.0934,489349.0
2022-12-27 13:00:00,38.33,38.37,38.32,38.37,463061.0,36.0934,36.1311,36.084,36.1311,463061.0
2022-12-27 13:10:00,38.37,38.39,38.36,38.38,202674.0,36.1311,36.1499,36.1217,36.1405,202674.0
2022-12-27 13:20:00,38.37,38.38,38.35,38.37,315674.0,36.1311,36.1405,36.1122,36.1311,315674.0
2022-12-27 13:30:00,38.37,38.38,38.35,38.37,195623.0,36.1311,36.1405,36.1122,36.1311,195623.0
2022-12-27 13:40:00,38.37,38.38,38.35,38.38,371607.0,36.1311,36.1405,36.1122,36.1405,371607.0
2022-12-27 13:50:00,38.38,38.38,38.33,38.36,535921.0,36.1405,36.1405,36.0934,36.1217,535921.0
2022-12-27 14:00:00,38.35,38.39,38.35,38.38,195231.0,36.1122,36.1499,36.1122,36.1405,195231.0
2022-12-27 14:10:00,38.38,38.38,38.33,38.33,263685.0,36.1405,36.1405,36.0934,36.0934,263685.0
2022-12-27 14:20:00,38.34,38.36,38.32,38.33,414969.0,36.1028,36.1217,36.084,36.0934,414969.0
2022-12-27 14:30:00,38.33,38.34,38.31,38.31,129133.0,36.0934,36.1028,36.0746,36.0746,129133.0
2022-12-27 14:40:00,38.32,38.35,38.3,38.33,372492.0,36.084,36.1122,36.0652,36.0934,372492.0
2022-12-27 14:50:00,38.33,38.36,38.32,38.36,437940.0,36.0934,36.1217,36.084,36.1217,437940.0
2022-12-27 15:00:00,38.36,38.38,38.35,38.37,516955.0,36.1217,36.1405,36.1122,36.1311,516955.0
2022-12-27 15:10:00,38.37,38.39,38.35,38.36,397253.0,36.1311,36.1499,36.1122,36.1217,397253.0
2022-12-27 15:20:00,38.36,38.39,38.35,38.39,450954.0,36.1217,36.1499,36.1122,36.1499,450954.0
2022-12-27 15:30:00,38.39,38.43,38.38,38.43,451357.0,36.1499,36.1876,36.1405,36.1876,451357.0
2022-12-27 15:40:00,38.43,38.43,38.38,38.39,968631.0,36.1876,36.1876,36.1405,36.1499,968631.0
2022-12-27 15:50:00,38.39,38.39,38.35,38.37,3876100.0,36.1499,36.1499,36.1122,36.1311,3876100.0
2022-12-28 09:30:00,38.26,38.3,38.16,38.24,1613274.0,36.0275,36.0652,35.9333,36.0087,1613274.0
2022-12-28 09:40:00,38.24,38.28,38.2,38.24,785308.0,36.0087,36.0463,35.971,36.0087,785308.0
2022-12-28 09:50:00,38.24,38.24,38.14,38.15,874794.0,36.0087,36.0087,35.9145,35.9239,874794.0
2022-12-28 10:00:00,38.15,38.19,38.07,38.09,1108531.0,35.9239,35.9616,35.8486,35.8674,1108531.0
2022-12-28 10:10:00,38.09,38.11,38.04,38.07,811916.0,35.8674,35.8862,35.8203,35.8486,811916.0
2022-12-28 10:20:00,38.07,38.07,37.96,37.97,1108571.0,35.8486,35.8486,35.745,35.7544,1108571.0
2022-12-28 10:30:00,37.97,37.98,37.89,37.93,606138.0,35.7544,35.7638,35.6791,35.7168,606138.0
2022-12-28 10:40:00,37.92,37.97,37.92,37.95,427818.0,35.7073,35.7544,35.7073,35.7356,427818.0
2022-12-28 10:50:00,37.95,37.96,37.87,37.89,540650.0,35.7356,35.745,35.6603,35.6791,540650.0
2022-12-28 11:00:00,37.89,37.92,37.86,37.88,1641078.0,35.6791,35.7073,35.6508,35.6697,1641078.0
2022-12-28 11:10:00,37.88,37.9,37.83,37.89,864463.0,35.6697,35.6885,35.6226,35.6791,864463.0
2022-12-28 11:20:00,37.88,37.91,37.87,37.89,616803.0,35.6697,35.6979,35.6603,35.6791,616803.0
2022-12-28 11:30:00,37.89,37.9,37.84,37.86,258110.0,35.6791,35.6885,35.632,35.6508,258110.0
2022-12-28 11:40:00,37.86,37.91,37.85,37.86,200516.0,35.6508,35.6979,35.6414,35.6508,200516.0
2022-12-28 11:50:00,37.86,37.9,37.85,37.88,1254729.0,35.6508,35.6885,35.6414,35.6697,1254729.0
2022-12-28 12:00:00,37.88,37.91,37.84,37.88,515660.0,35.6697,35.6979,35.632,35.6697,515660.0
2022-12-28 12:10:00,37.89,37.89,37.83,37.84,327791.0,35.6791,35.6791,35.6226,35.632,327791.0
2022-12-28 12:20:00,37.84,37.89,37.84,37.89,186043.0,35.632,35.6791,35.632,35.6791,186043.0
2022-12-28 12:30:00,37.88,37.91,37.87,37.9,177206.0,35.6697,35.6979,35.6603,35.6885,177206.0
2022-12-28 12:40:00,37.91,37.94,37.89,37.94,302763.0,35.6979,35.7262,35.6791,35.7262,302763.0
2022-12-28 12:50:00,37.93,38.0,37.93,38.0,915649.0,35.7168,35.7827,35.7168,35.7827,915649.0
2022-12-28 13:00:00,38.0,38.02,37.99,38.0,563927.0,35.7827,35.8015,35.7732,35.7827,563927.0
2022-12-28 13:10:00,38.01,38.03,37.98,37.98,641680.0,35.7921,35.8109,35.7638,35.7638,641680.0
2022-12-28 13:20:00,37.98,37.99,37.95,37.98,409329.0,35.7638,35.7732,35.7356,35.7638,409329.0
2022-12-28 13:30:00,37.98,37.98,37.92,37.92,310060.0,35.7638,35.7638,35.7073,35.7073,310060.0
2022-12-28 13:40:00,37.93,37.95,37.91,37.93,777963.0,35.7168,35.7356,35.6979,35.7168,777963.0
2022-12-28 13:50:00,37.93,37.94,37.9,37.91,280384.0,35.7168,35.7262,35.6885,35.6979,280384.0
2022-12-28 14:00:00,37.91,37.93,37.88,37.89,231699.0,35.6979,35.7168,35.6697,35.6791,231699.0
2022-12-28 14:10:00,37.9,37.9,37.86,37.89,349179.0,35.6885,35.6885,35.6508,35.6791,349179.0
2022-12-28 14:20:00,37.89,37.9,37.85,37.85,385158.0,35.6791,35.6885,35.6414,35.6414,385158.0
2022-12-28 14:30:00,37.85,37.87,37.82,37.84,520676.0,35.6414,35.6603,35.6132,35.632,520676.0
2022-12-28 14:40:00,37.84,37.89,37.83,37.87,617083.0,35.632,35.6791,35.6226,35.6603,617083.0
2022-12-28 14:50:00,37.87,37.87,37.84,37.84,392730.0,35.6603,35.6603,35.632,35.632,392730.0
2022-12-28 15:00:00,37.85,37.85,37.8,37.82,788049.0,35.6414,35.6414,35.5943,35.6132,788049.0
2022-12-28 15:10:00,37.82,37.83,37.78,37.8,967222.0,35.6132,35.6226,35.5755,35.5943,967222.0
2022-12-28 15:20:00,37.8,37.82,37.78,37.8,664783.0,35.5943,35.6132,35.5755,35.5943,664783.0
2022-12-28 15:30:00,37.8,37.83,37.78,37.8,484856.0,35.5943,35.6226,35.5755,35.5943,484856.0
2022-12-28 15:40:00,37.8,37.82,37.79,37.8,1166617.0,35.5943,35.6132,35.5849,35.5943,1166617.0
2022-12-28 15:50:00,37.8,37.82,37.78,37.78,2108839.0,35.5943,35.6132,35.5755,35.5755,2108839.0
2022-12-29 09:30:00,38.23,38.27,38.18,38.26,1907740.0,35.9992,36.0369,35.9522,36.0275,1907740.0
2022-12-29 09:40:00,38.27,38.44,38.26,38.44,1448579.0,36.0369,36.197,36.0275,36.197,1448579.0
2022-12-29 09:50:00,38.43,38.46,38.36,38.39,1006661.0,36.1876,36.2158,36.1217,36.1499,1006661.0
2022-12-29 10:00:00,38.39,38.44,38.35,38.4,973147.0,36.1499,36.197,36.1122,36.1593,973147.0
2022-12-29 10:10:00,38.4,38.45,38.39,38.45,571533.0,36.1593,36.2064,36.1499,36.2064,571533.0
2022-12-29 10:20:00,38.45,38.47,38.4,38.41,408002.0,36.2064,36.2252,36.1593,36.1687,408002.0
2022-12-29 10:30:00,38.41,38.46,38.39,38.45,730949.0,36.1687,36.2158,36.1499,36.2064,730949.0
2022-12-29 10:40:00,38.45,38.48,38.44,38.47,467822.0,36.2064,36.2347,36.197,36.2252,467822.0
2022-12-29 10:50:00,38.47,38.49,38.47,38.47,559124.0,36.2252,36.2441,36.2252,36.2252,559124.0
2022-12-29 11:00:00,38.47,38.49,38.46,38.47,537160.0,36.2252,36.2441,36.2158,36.2252,537160.0
2022-12-29 11:10:00,38.46,38.48,38.44,38.45,401202.0,36.2158,36.2347,36.197,36.2064,401202.0
2022-12-29 11:20:00,38.45,38.47,38.41,38.41,576182.0,36.2064,36.2252,36.1687,36.1687,576182.0
2022-12-29 11:30:00,38.42,38.47,38.41,38.46,1090455.0,36.1782,36.2252,36.1687,36.2158,1090455.0
2022-12-29 11:40:00,38.47,38.48,38.45,38.47,307575.0,36.2252,36.2347,36.2064,36.2252,307575.0
2022-12-29 11:50:00,38.47,38.49,38.45,38.47,554342.0,36.2252,36.2441,36.2064,36.2252,554342.0
2022-12-29 12:00:00,38.46,38.48,38.43,38.44,420605.0,36.2158,36.2347,36.1876,36.197,420605.0
2022-12-29 12:10:00,38.44,38.45,38.4,38.45,620218.0,36.197,36.2064,36.1593,36.2064,620218.0
2022-12-29 12:20:00,38.45,38.46,38.41,38.43,264266.0,36.2064,36.2158,36.1687,36.1876,264266.0
2022-12-29 12:30:00,38.43,38.43,38.38,38.4,200756.0,36.1876,36.1876,36.1405,36.1593,200756.0
2022-12-29 12:40:00,38.4,38.42,38.39,38.4,168445.0,36.1593,36.1782,36.1499,36.1593,168445.0
2022-12-29 12:50:00,38.41,38.44,38.4,38.43,283342.0,36.1687,36.197,36.1593,36.1876,283342.0
2022-12-29 13:00:00,38.43,38.44,38.39,38.4,512371.0,36.1876,36.197,36.1499,36.1593,512371.0
2022-12-29 13:10:00,38.41,38.43,38.4,38.43,136875.0,36.1687,36.1876,36.1593,36.1876,136875.0
2022-12-29 13:20:00,38.42,38.42,38.4,38.41,177432.0,36.1782,36.1782,36.1593,36.1687,177432.0
2022-12-29 13:30:00,38.41,38.42,38.39,38.41,212583.0,36.1687,36.1782,36.1499,36.1687,212583.0
2022-12-29 13:40:00,38.41,38.42,38.38,38.39,182796.0,36.1687,36.1782,36.1405,36.1499,182796.0
2022-12-29 13:50:00,38.39,38.41,38.38,38.41,276537.0,36.1499,36.1687,36.1405,36.1687,276537.0
2022-12-29 14:00:00,38.41,38.45,38.4,38.43,375878.0,36.1687,36.2064,36.1593,36.1876,375878.0
2022-12-29 14:10:00,38.42,38.44,38.41,38.44,263086.0,36.1782,36.197,36.1687,36.197,263086.0
2022-12-29 14:20:00,38.44,38.44,38.41,38.41,552685.0,36.197,36.197,36.1687,36.1687,552685.0
2022-12-29 14:30:00,38.41,38.43,38.4,38.43,201366.0,36.1687,36.1876,36.1593,36.1876,201366.0
2022-12-29 14:40:00,38.42,38.44,38.41,38.41,340315.0,36.1782,36.197,36.1687,36.1687,340315.0
2022-12-29 14:50:00,38.41,38.42,38.39,38.41,341457.0,36.1687,36.1782,36.1499,36.1687,341457.0
2022-12-29 15:00:00,38.41,38.43,38.4,38.42,209365.0,36.1687,36.1876,36.1593,36.1782,209365.0
2022-12-29 15:10:00,38.41,38.43,38.4,38.41,263735.0,36.1687,36.1876,36.1593,36.1687,263735.0
2022-12-29 15:20:00,38.41,38.43,38.41,38.42,354042.0,36.1687,36.1876,36.1687,36.1782,354042.0
2022-12-29 15:30:00,38.41,38.44,38.41,38.44,398279.0,36.1687,36.197,36.1687,36.197,398279.0
2022-12-29 15:40:00,38.43,38.45,38.42,38.45,1598821.0,36.1876,36.2064,36.1782,36.2064,1598821.0
2022-12-29 15:50:00,38.45,38.46,38.42,38.43,2400959.0,36.2064,36.2158,36.1782,36.1876,2400959.0
2022-12-30 09:30:00,38.14,38.31,38.12,38.3,1322364.0,35.9145,36.0746,35.8957,36.0652,1322364.0
2022-12-30 09:40:00,38.3,38.3,38.07,38.09,1693128.0,36.0652,36.0652,35.8486,35.8674,1693128.0
2022-12-30 09:50:00,38.09,38.16,38.08,38.16,896007.0,35.8674,35.9333,35.858,35.9333,896007.0
2022-12-30 10:00:00,38.16,38.17,38.03,38.05,655998.0,35.9333,35.9427,35.8109,35.8297,655998.0
2022-12-30 10:10:00,38.05,38.12,38.04,38.12,728295.0,35.8297,35.8957,35.8203,35.8957,728295.0
2022-12-30 10:20:00,38.12,38.13,38.08,38.09,996114.0,35.8957,35.9051,35.858,35.8674,996114.0
2022-12-30 10:30:00,38.1,38.1,38.0,38.01,612878.0,35.8768,35.8768,35.7827,35.7921,612878.0
2022-12-30 10:40:00,38.01,38.03,37.96,38.01,1093301.0,35.7921,35.8109,35.745,35.7921,1093301.0
2022-12-30 10:50:00,38.02,38.02,37.93,37.95,1051209.0,35.8015,35.8015,35.7168,35.7356,1051209.0
2022-12-30 11:00:00,37.95,38.03,37.94,38.02,669645.0,35.7356,35.8109,35.7262,35.8015,669645.0
2022-12-30 11:10:00,38.02,38.03,37.98,38.0,507578.0,35.8015,35.8109,35.7638,35.7827,507578.0
2022-12-30 11:20:00,38.0,38.01,37.89,37.91,1230169.0,35.7827,35.7921,35.6791,35.6979,1230169.0
2022-12-30 11:30:00,37.91,37.94,37.85,37.86,1241574.0,35.6979,35.7262,35.6414,35.6508,1241574.0
2022-12-30 11:40:00,37.86,37.87,37.78,37.82,843404.0,35.6508,35.6603,35.5755,35.6132,843404.0
2022-12-30 11:50:00,37.81,37.82,37.76,37.82,1201678.0,35.6038,35.6132,35.5567,35.6132,1201678.0
2022-12-30 12:00:00,37.81,37.83,37.78,37.79,433389.0,35.6038,35.6226,35.5755,35.5849,433389.0
2022-12-30 12:10:00,37.79,37.81,37.77,37.81,703501.0,35.5849,35.6038,35.5661,35.6038,703501.0
2022-12-30 12:20:00,37.81,37.82,37.79,37.82,271108.0,35.6038,35.6132,35.5849,35.6132,271108.0
2022-12-30 12:30:00,37.82,37.84,37.8,37.82,454164.0,35.6132,35.632,35.5943,35.6132,454164.0
2022-12-30 12:40:00,37.82,37.88,37.82,37.88,537687.0,35.6132,35.6697,35.6132,35.6697,537687.0
2022-12-30 12:50:00,37.88,37.89,37.83,37.88,408508.0,35.6697,35.6791,35.6226,35.6697,408508.0
2022-12-30 13:00:00,37.89,37.9,37.86,37.87,503029.0,35.6791,35.6885,35.6508,35.6603,503029.0
2022-12-30 13:10:00,37.88,37.88,37.84,37.84,139951.0,35.6697,35.6697,35.632,35.632,139951.0
2022-12-30 13:20:00,37.84,37.84,37.76,37.8,619076.0,35.632,35.632,35.5567,35.5943,619076.0
2022-12-30 13:30:00,37.8,37.86,37.79,37.86,377259.0,35.5943,35.6508,35.5849,35.6508,377259.0
2022-12-30 13:40:00,37.86,37.87,37.83,37.84,312953.0,35.6508,35.6603,35.6226,35.632,312953.0
2022-12-30 13:50:00,37.84,37.87,37.83,37.86,578275.0,35.632,35.6603,35.6226,35.6508,578275.0
2022-12-30 14:00:00,37.85,37.87,37.83,37.85,548382.0,35.6414,35.6603,35.6226,35.6414,548382.0
2022-12-30 14:10:00,37.84,37.85,37.81,37.84,532937.0,35.632,35.6414,35.6038,35.632,532937.0
2022-12-30 14:20:00,37.84,37.86,37.82,37.85,176912.0,35.632,35.6508,35.6132,35.6414,176912.0
2022-12-30 14:30:00,37.85,37.86,37.84,37.84,118179.0,35.6414,35.6508,35.632,35.632,118179.0
2022-12-30 14:40:00,37.84,37.85,37.83,37.83,178022.0,35.632,35.6414,35.6226,35.6226,178022.0
2022-12-30 14:50:00,37.84,37.86,37.82,37.83,329054.0,35.632,35.6508,35.6132,35.6226,329054.0
2022-12-30 15:00:00,37.83,37.87,37.83,37.86,645680.0,35.6226,35.6603,35.6226,35.6508,645680.0
2022-12-30 15:10:00,37.85,37.91,37.85,37.89,660677.0,35.6414,35.6979,35.6414,35.6791,660677.0
2022-12-30 15:20:00,37.89,37.89,37.86,37.88,637499.0,35.6791,35.6791,35.6508,35.6697,637499.0
2022-12-30 15:30:00,37.87,37.92,37.87,37.92,1107333.0,35.6603,35.7073,35.6603,35.7073,1107333.0
2022-12-30 15:40:00,37.91,37.93,37.89,37.93,1002272.0,35.6979,35.7168,35.6791,35.7168,1002272.0
2022-12-30 15:50:00,37.93,37.97,37.85,37.87,6125842.0,35.7168,35.7544,35.6414,35.6603,6125842.0
2023-01-03 09:30:00,38.34,38.61,38.32,38.56,4270485.0,36.1028,36.3571,36.084,36.31,4270485.0
2023-01-03 09:40:00,38.56,38.64,38.45,38.51,3554176.0,36.31,36.3853,36.2064,36.2629,3554176.0
2023-01-03 09:50:00,38.51,38.57,38.39,38.39,1224624.0,36.2629,36.3194,36.1499,36.1499,1224624.0
2023-01-03 10:00:00,38.39,38.45,38.36,38.37,1193114.0,36.1499,36.2064,36.1217,36.1311,1193114.0
2023-01-03 10:10:00,38.36,38.38,38.26,38.27,1153151.0,36.1217,36.1405,36.0275,36.0369,1153151.0
2023-01-03 10:20:00,38.27,38.3,38.25,38.28,801029.0,36.0369,36.0652,36.0181,36.0463,801029.0
2023-01-03 10:30:00,38.29,38.3,38.21,38.3,640467.0,36.0557,36.0652,35.9804,36.0652,640467.0
2023-01-03 10:40:00,38.3,38.39,38.29,38.39,521236.0,36.0652,36.1499,36.0557,36.1499,521236.0
2023-01-03 10:50:00,38.39,38.46,38.37,38.46,644716.0,36.1499,36.2158,36.1311,36.2158,644716.0
2023-01-03 11:00:00,38.46,38.48,38.35,38.35,1478888.0,36.2158,36.2347,36.1122,36.1122,1478888.0
2023-01-03 11:10:00,38.35,38.35,38.29,38.32,459110.0,36.1122,36.1122,36.0557,36.084,459110.0
2023-01-03 11:20:00,38.32,38.36,38.3,38.36,1363554.0,36.084,36.1217,36.0652,36.1217,1363554.0
2023-01-03 11:30:00,38.36,38.36,38.27,38.3,841296.0,36.1217,36.1217,36.0369,36.0652,841296.0
2023-01-03 11:40:00,38.3,38.3,38.21,38.25,276555.0,36.0652,36.0652,35.9804,36.0181,276555.0
2023-01-03 11:50:00,38.25,38.25,38.19,38.2,385201.0,36.0181,36.0181,35.9616,35.971,385201.0
2023-01-03 12:00:00,38.21,38.23,38.18,38.2,737032.0,35.9804,35.9992,35.9522,35.971,737032.0
2023-01-03 12:10:00,38.2,38.22,38.19,38.2,923021.0,35.971,35.9898,35.9616,35.971,923021.0
2023-01-03 12:20:00,38.2,38.22,38.16,38.18,280514.0,35.971,35.9898,35.9333,35.9522,280514.0
2023-01-03 12:30:00,38.19,38.24,38.17,38.22,446837.0,35.9616,36.0087,35.9427,35.9898,446837.0
2023-01-03 12:40:00,38.22,38.23,38.11,38.13,404273.0,35.9898,35.9992,35.8862,35.9051,404273.0
2023-01-03 12:50:00,38.12,38.16,38.11,38.16,180150.0,35.8957,35.9333,35.8862,35.9333,180150.0
2023-01-03 13:00:00,38.16,38.18,38.14,38.15,119526.0,35.9333,35.9522,35.9145,35.9239,119526.0
2023-01-03 13:10:00,38.15,38.19,38.14,38.16,472170.0,35.9239,35.9616,35.9145,35.9333,472170.0
2023-01-03 13:20:00,38.17,38.26,38.16,38.25,540894.0,35.9427,36.0275,35.9333,36.0181,540894.0
2023-01-03 13:30:00,38.25,38.26,38.21,38.22,298995.0,36.0181,36.0275,35.9804,35.9898,298995.0
2023-01-03 13:40:00,38.22,38.25,38.21,38.23,198641.0,35.9898,36.0181,35.9804,35.9992,198641.0
2023-01-03 13:50:00,38.23,38.26,38.22,38.25,154398.0,35.9992,36.0275,35.9898,36.0181,154398.0
2023-01-03 14:00:00,38.25,38.26,38.21,38.24,327185.0,36.0181,36.0275,35.9804,36.0087,327185.0
2023-01-03 14:10:00,38.24,38.24,38.21,38.23,579007.0,36.0087,36.0087,35.9804,35.9992,579007.0
2023-01-03 14:20:00,38.23,38.24,38.19,38.22,440456.0,35.9992,36.0087,35.9616,35.9898,440456.0
2023-01-03 14:30:00,38.22,38.22,38.18,38.2,344657.0,35.9898,35.9898,35.9522,35.971,344657.0
2023-01-03 14:40:00,38.2,38.32,38.19,38.3,1040263.0,35.971,36.084,35.9616,36.0652,1040263.0
2023-01-03 14:50:00,38.3,38.31,38.25,38.27,1136909.0,36.0652,36.0746,36.0181,36.0369,1136909.0
2023-01-03 15:00:00,38.27,38.29,38.25,38.26,598160.0,36.0369,36.0557,36.0181,36.0275,598160.0
2023-01-03 15:10:00,38.25,38.3,38.25,38.27,389269.0,36.0181,36.0652,36.0181,36.0369,389269.0
2023-01-03 15:20:00,38.27,38.27,38.21,38.23,365760.0,36.0369,36.0369,35.9804,35.9992,365760.0
2023-01-03 15:30:00,38.23,38.27,38.23,38.25,355259.0,35.9992,36.0369,35.9992,36.0181,355259.0
2023-01-03 15:40:00,38.25,38.26,38.23,38.25,743353.0,36.0181,36.0275,35.9992,36.0181,743353.0
2023-01-03 15:50:00,38.25,38.26,38.21,38.22,2943840.0,36.0181,36.0275,35.9804,35.9898,2943840.0
2023-01-04 09:30:00,38.9,38.92,38.78,38.89,2025205.0,36.6302,36.649,36.5172,36.6207,2025205.0
2023-01-04 09:40:00,38.9,38.96,38.82,38.86,1810651.0,36.6302,36.6866,36.5548,36.5925,1810651.0
2023-01-04 09:50:00,38.87,38.92,38.85,38.9,1254242.0,36.6019,36.649,36.5831,36.6302,1254242.0
2023-01-04 10:00:00,38.89,38.94,38.7,38.73,2092293.0,36.6207,36.6678,36.4418,36.4701,2092293.0
2023-01-04 10:10:00,38.73,38.82,38.68,38.81,680618.0,36.4701,36.5548,36.423,36.5454,680618.0
2023-01-04 10:20:00,38.81,38.86,38.77,38.86,471222.0,36.5454,36.5925,36.5077,36.5925,471222.0
2023-01-04 10:30:00,38.87,38.91,38.83,38.87,707021.0,36.6019,36.6396,36.5642,36.6019,707021.0
2023-01-04 10:40:00,38.88,38.96,38.86,38.95,750335.0,36.6113,36.6866,36.5925,36.6772,750335.0
2023-01-04 10:50:00,38.94,38.99,38.92,38.98,480322.0,36.6678,36.7149,36.649,36.7055,480322.0
2023-01-04 11:00:00,38.98,39.04,38.95,39.03,624019.0,36.7055,36.762,36.6772,36.7526,624019.0
2023-01-04 11:10:00,39.03,39.07,39.01,39.04,619324.0,36.7526,36.7902,36.7337,36.762,619324.0
2023-01-04 11:20:00,39.04,39.09,39.03,39.09,587242.0,36.762,36.8091,36.7526,36.8091,587242.0
2023-01-04 11:30:00,39.09,39.17,39.08,39.16,1840538.0,36.8091,36.8844,36.7996,36.875,1840538.0
2023-01-04 11:40:00,39.16,39.18,39.14,39.16,758805.0,36.875,36.8938,36.8561,36.875,758805.0
2023-01-04 11:50:00,39.16,39.21,39.15,39.2,640809.0,36.875,36.9221,36.8656,36.9126,640809.0
2023-01-04 12:00:00,39.2,39.23,39.18,39.21,673174.0,36.9126,36.9409,36.8938,36.9221,673174.0
2023-01-04 12:10:00,39.21,39.23,39.19,39.21,572681.0,36.9221,36.9409,36.9032,36.9221,572681.0
2023-01-04 12:20:00,39.22,39.25,39.21,39.25,541155.0,36.9315,36.9597,36.9221,36.9597,541155.0
2023-01-04 12:30:00,39.25,39.31,39.24,39.3,697630.0,36.9597,37.0162,36.9503,37.0068,697630.0
2023-01-04 12:40:00,39.3,39.34,39.29,39.33,619000.0,37.0068,37.0445,36.9974,37.0351,619000.0
2023-01-04 12:50:00,39.33,39.34,39.27,39.28,778314.0,37.0351,37.0445,36.9786,36.988,778314.0
2023-01-04 13:00:00,39.28,39.29,39.22,39.28,1110709.0,36.988,36.9974,36.9315,36.988,1110709.0
2023-01-04 13:10:00,39.28,39.31,39.26,39.3,969248.0,36.988,37.0162,36.9691,37.0068,969248.0
2023-01-04 13:20:00,39.3,39.33,39.29,39.29,629248.0,37.0068,37.0351,36.9974,36.9974,629248.0
2023-01-04 13:30:00,39.3,39.32,39.28,39.29,412110.0,37.0068,37.0256,36.988,36.9974,412110.0
2023-01-04 13:40:00,39.29,39.3,39.26,39.29,516396.0,36.9974,37.0068,36.9691,36.9974,516396.0
2023-01-04 13:50:00,39.29,39.3,39.19,39.22,514993.0,36.9974,37.0068,36.9032,36.9315,514993.0
2023-01-04 14:00:00,39.22,39.32,39.14,39.24,1919536.0,36.9315,37.0256,36.8561,36.9503,1919536.0
2023-01-04 14:10:00,39.25,39.36,39.22,39.33,505189.0,36.9597,37.0633,36.9315,37.0351,505189.0
2023-01-04 14:20:00,39.33,39.34,39.17,39.19,632995.0,37.0351,37.0445,36.8844,36.9032,632995.0
2023-01-04 14:30:00,39.19,39.28,39.17,39.27,542942.0,36.9032,36.988,36.8844,36.9786,542942.0
2023-01-04 14:40:00,39.27,39.32,39.25,39.3,355878.0,36.9786,37.0256,36.9597,37.0068,355878.0
2023-01-04 14:50:00,39.3,39.39,39.28,39.38,2335890.0,37.0068,37.0916,36.988,37.0821,2335890.0
2023-01-04 15:00:00,39.38,39.41,39.35,39.37,1127562.0,37.0821,37.1104,37.0539,37.0727,1127562.0
2023-01-04 15:10:00,39.36,39.4,39.34,39.39,1178684.0,37.0633,37.101,37.0445,37.0916,1178684.0
2023-01-04 15:20:00,39.39,39.4,39.35,39.37,2347754.0,37.0916,37.101,37.0539,37.0727,2347754.0
2023-01-04 15:30:00,39.36,39.38,39.32,39.34,1151137.0,37.0633,37.0821,37.0256,37.0445,1151137.0
2023-01-04 15:40:00,39.33,39.35,39.3,39.35,1573199.0,37.0351,37.0539,37.0068,37.0539,1573199.0
2023-01-04 15:50:00,39.34,39.4,39.34,39.38,3693313.0,37.0445,37.101,37.0445,37.0821,3693313.0
2023-01-05 09:30:00,38.99,39.11,38.98,39.1,1781023.0,36.7149,36.8279,36.7055,36.8185,1781023.0
2023-01-05 09:40:00,39.1,39.11,38.99,39.02,1289895.0,36.8185,36.8279,36.7149,36.7431,1289895.0
2023-01-05 09:50:00,39.02,39.13,39.01,39.1,1006145.0,36.7431,36.8467,36.7337,36.8185,1006145.0
2023-01-05 10:00:00,39.1,39.2,39.06,39.11,1956503.0,36.8185,36.9126,36.7808,36.8279,1956503.0
2023-01-05 10:10:00,39.1,39.19,39.07,39.16,770700.0,36.8185,36.9032,36.7902,36.875,770700.0
2023-01-05 10:20:00,39.16,39.18,39.11,39.18,401589.0,36.875,36.8938,36.8279,36.8938,401589.0
2023-01-05 10:30:00,39.17,39.2,39.12,39.16,518886.0,36.8844,36.9126,36.8373,36.875,518886.0
2023-01-05 10:40:00,39.16,39.25,39.15,39.22,746785.0,36.875,36.9597,36.8656,36.9315,746785.0
2023-01-05 10:50:00,39.22,39.24,39.16,39.18,1355371.0,36.9315,36.9503,36.875,36.8938,1355371.0
2023-01-05 11:00:00,39.17,39.19,39.15,39.18,776850.0,36.8844,36.9032,36.8656,36.8938,776850.0
2023-01-05 11:10:00,39.18,39.21,39.15,39.16,683761.0,36.8938,36.9221,36.8656,36.875,683761.0
2023-01-05 11:20:00,39.16,39.16,39.05,39.1,430089.0,36.875,36.875,36.7714,36.8185,430089.0
2023-01-05 11:30:00,39.11,39.13,39.08,39.13,331304.0,36.8279,36.8467,36.7996,36.8467,331304.0
2023-01-05 11:40:00,39.12,39.15,39.1,39.14,399906.0,36.8373,36.8656,36.8185,36.8561,399906.0
2023-01-05 11:50:00,39.14,39.15,39.12,39.13,160694.0,36.8561,36.8656,36.8373,36.8467,160694.0
2023-01-05 12:00:00,39.13,39.19,39.12,39.19,178604.0,36.8467,36.9032,36.8373,36.9032,178604.0
2023-01-05 12:10:00,39.18,39.19,39.15,39.16,138995.0,36.8938,36.9032,36.8656,36.875,138995.0
2023-01-05 12:20:00,39.16,39.22,39.16,39.21,217183.0,36.875,36.9315,36.875,36.9221,217183.0
2023-01-05 12:30:00,39.2,39.23,39.19,39.2,313893.0,36.9126,36.9409,36.9032,36.9126,313893.0
2023-01-05 12:40:00,39.2,39.22,39.18,39.21,71547.0,36.9126,36.9315,36.8938,36.9221,71547.0
2023-01-05 12:50:00,39.22,39.22,39.2,39.21,87191.0,36.9315,36.9315,36.9126,36.9221,87191.0
2023-01-05 13:00:00,39.21,39.23,39.19,39.22,113436.0,36.9221,36.9409,36.9032,36.9315,113436.0
2023-01-05 13:10:00,39.22,39.22,39.19,39.21,94073.0,36.9315,36.9315,36.9032,36.9221,94073.0
2023-01-05 13:20:00,39.2,39.33,39.2,39.27,638238.0,36.9126,37.0351,36.9126,36.9786,638238.0
2023-01-05 13:30:00,39.27,39.32,39.27,39.31,800599.0,36.9786,37.0256,36.9786,37.0162,800599.0
2023-01-05 13:40:00,39.31,39.32,39.29,39.3,715674.0,37.0162,37.0256,36.9974,37.0068,715674.0
2023-01-05 13:50:00,39.3,39.33,39.28,39.28,474648.0,37.0068,37.0351,36.988,36.988,474648.0
2023-01-05 14:00:00,39.29,39.32,39.28,39.3,312530.0,36.9974,37.0256,36.988,37.0068,312530.0
2023-01-05 14:10:00,39.3,39.3,39.25,39.27,197332.0,37.0068,37.0068,36.9597,36.9786,197332.0
2023-01-05 14:20:00,39.27,39.28,39.24,39.25,235682.0,36.9786,36.988,36.9503,36.9597,235682.0
2023-01-05 14:30:00,39.24,39.3,39.24,39.3,336391.0,36.9503,37.0068,36.9503,37.0068,336391.0
2023-01-05 14:40:00,39.3,39.32,39.28,39.31,233754.0,37.0068,37.0256,36.988,37.0162,233754.0
2023-01-05 14:50:00,39.31,39.33,39.29,39.3,343363.0,37.0162,37.0351,36.9974,37.0068,343363.0
2023-01-05 15:00:00,39.29,39.3,39.25,39.27,193432.0,36.9974,37.0068,36.9597,36.9786,193432.0
2023-01-05 15:10:00,39.27,39.27,39.25,39.26,404259.0,36.9786,36.9786,36.9597,36.9691,404259.0
2023-01-05 15:20:00,39.26,39.28,39.24,39.26,370430.0,36.9691,36.988,36.9503,36.9691,370430.0
2023-01-05 15:30:00,39.26,39.27,39.24,39.27,277956.0,36.9691,36.9786,36.9503,36.9786,277956.0
2023-01-05 15:40:00,39.27,39.28,39.24,39.25,499477.0,36.9786,36.988,36.9503,36.9597,499477.0
2023-01-05 15:50:00,39.24,39.27,39.24,39.25,2019413.0,36.9503,36.9786,36.9503,36.9597,2019413.0
2023-01-06 09:30:00,39.5,39.56,39.36,39.38,2095846.0,37.1951,37.2516,37.0633,37.0821,2095846.0
2023-01-06 09:40:00,39.39,39.42,39.26,39.32,1857990.0,37.0916,37.1198,36.9691,37.0256,1857990.0
2023-01-06 09:50:00,39.32,39.39,39.3,39.35,821221.0,37.0256,37.0916,37.0068,37.0539,821221.0
2023-01-06 10:00:00,39.35,39.5,39.35,39.46,1966561.0,37.0539,37.1951,37.0539,37.1575,1966561.0
2023-01-06 10:10:00,39.46,39.63,39.46,39.62,1169526.0,37.1575,37.3176,37.1575,37.3081,1169526.0
2023-01-06 10:20:00,39.62,39.66,39.57,39.57,614434.0,37.3081,37.3458,37.2611,37.2611,614434.0
2023-01-06 10:30:00,39.57,39.68,39.56,39.66,1362046.0,37.2611,37.3646,37.2516,37.3458,1362046.0
2023-01-06 10:40:00,39.67,39.73,39.66,39.73,825488.0,37.3552,37.4117,37.3458,37.4117,825488.0
2023-01-06 10:50:00,39.73,39.74,39.67,39.69,1058705.0,37.4117,37.4211,37.3552,37.3741,1058705.0
2023-01-06 11:00:00,39.7,39.73,39.69,39.71,1718239.0,37.3835,37.4117,37.3741,37.3929,1718239.0
2023-01-06 11:10:00,39.71,39.73,39.69,39.72,468147.0,37.3929,37.4117,37.3741,37.4023,468147.0
2023-01-06 11:20:00,39.71,39.78,39.71,39.77,1044139.0,37.3929,37.4588,37.3929,37.4494,1044139.0
2023-01-06 11:30:00,39.77,39.84,39.76,39.84,1045697.0,37.4494,37.5153,37.44,37.5153,1045697.0
2023-01-06 11:40:00,39.84,39.89,39.83,39.87,1126982.0,37.5153,37.5624,37.5059,37.5436,1126982.0
2023-01-06 11:50:00,39.88,39.93,39.87,39.89,729315.0,37.553,37.6,37.5436,37.5624,729315.0
2023-01-06 12:00:00,39.89,39.92,39.88,39.88,535605.0,37.5624,37.5906,37.553,37.553,535605.0
2023-01-06 12:10:00,39.89,39.92,39.86,39.88,462907.0,37.5624,37.5906,37.5341,37.553,462907.0
2023-01-06 12:20:00,39.88,39.89,39.85,39.87,254666.0,37.553,37.5624,37.5247,37.5436,254666.0
2023-01-06 12:30:00,39.87,39.89,39.86,39.87,313122.0,37.5436,37.5624,37.5341,37.5436,313122.0
2023-01-06 12:40:00,39.87,39.89,39.85,39.88,567075.0,37.5436,37.5624,37.5247,37.553,567075.0
2023-01-06 12:50:00,39.88,39.88,39.86,39.88,524074.0,37.553,37.553,37.5341,37.553,524074.0
2023-01-06 13:00:00,39.88,39.91,39.87,39.89,437370.0,37.553,37.5812,37.5436,37.5624,437370.0
2023-01-06 13:10:00,39.9,39.91,39.88,39.9,615702.0,37.5718,37.5812,37.553,37.5718,615702.0
2023-01-06 13:20:00,39.9,39.93,39.88,39.93,452088.0,37.5718,37.6,37.553,37.6,452088.0
2023-01-06 13:30:00,39.93,39.95,39.92,39.95,551293.0,37.6,37.6189,37.5906,37.6189,551293.0
2023-01-06 13:40:00,39.95,39.96,39.93,39.94,656201.0,37.6189,37.6283,37.6,37.6095,656201.0
2023-01-06 13:50:00,39.94,39.97,39.93,39.97,468019.0,37.6095,37.6377,37.6,37.6377,468019.0
2023-01-06 14:00:00,39.97,40.0,39.97,40.0,371969.0,37.6377,37.666,37.6377,37.666,371969.0
2023-01-06 14:10:00,40.0,40.01,39.98,40.01,524288.0,37.666,37.6754,37.6471,37.6754,524288.0
2023-01-06 14:20:00,40.01,40.04,40.0,40.01,1054310.0,37.6754,37.7036,37.666,37.6754,1054310.0
2023-01-06 14:30:00,40.01,40.03,40.0,40.03,741862.0,37.6754,37.6942,37.666,37.6942,741862.0
2023-01-06 14:40:00,40.02,40.04,40.0,40.02,831104.0,37.6848,37.7036,37.666,37.6848,831104.0
2023-01-06 14:50:00,40.02,40.05,40.01,40.03,1265343.0,37.6848,37.713,37.6754,37.6942,1265343.0
2023-01-06 15:00:00,40.04,40.06,40.03,40.05,1200618.0,37.7036,37.7225,37.6942,37.713,1200618.0
2023-01-06 15:10:00,40.05,40.05,40.03,40.04,560180.0,37.713,37.713,37.6942,37.7036,560180.0
2023-01-06 15:20:00,40.04,40.04,40.0,40.03,1038201.0,37.7036,37.7036,37.666,37.6942,1038201.0
2023-01-06 15:30:00,40.02,40.05,40.02,40.05,910939.0,37.6848,37.713,37.6848,37.713,910939.0
2023-01-06 15:40:00,40.05,40.09,40.04,40.08,2657740.0,37.713,37.7507,37.7036,37.7413,2657740.0
2023-01-06 15:50:00,40.09,40.09,40.05,40.07,5778345.0,37.7507,37.7507,37.713,37.7319,5778345.0
2023-01-09 09:30:00,40.55,40.57,40.43,40.52,3843273.0,38.1839,38.2027,38.0709,38.1556,3843273.0
2023-01-09 09:40:00,40.52,40.62,40.52,40.61,3318516.0,38.1556,38.2498,38.1556,38.2404,3318516.0
2023-01-09 09:50:00,40.61,40.61,40.54,40.55,1210194.0,38.2404,38.2404,38.1745,38.1839,1210194.0
2023-01-09 10:00:00,40.55,40.57,40.45,40.46,710027.0,38.1839,38.2027,38.0897,38.0991,710027.0
2023-01-09 10:10:00,40.46,40.5,40.42,40.5,1871652.0,38.0991,38.1368,38.0615,38.1368,1871652.0
2023-01-09 10:20:00,40.5,40.51,40.42,40.45,2604089.0,38.1368,38.1462,38.0615,38.0897,2604089.0
2023-01-09 10:30:00,40.45,40.54,40.44,40.54,1629560.0,38.0897,38.1745,38.0803,38.1745,1629560.0
2023-01-09 10:40:00,40.54,40.58,40.51,40.58,931146.0,38.1745,38.2121,38.1462,38.2121,931146.0
2023-01-09 10:50:00,40.58,40.64,40.57,40.6,1271331.0,38.2121,38.2686,38.2027,38.231,1271331.0
2023-01-09 11:00:00,40.6,40.63,40.59,40.63,1080668.0,38.231,38.2592,38.2215,38.2592,1080668.0
2023-01-09 11:10:00,40.63,40.66,40.62,40.66,1237628.0,38.2592,38.2875,38.2498,38.2875,1237628.0
2023-01-09 11:20:00,40.65,40.68,40.63,40.64,1486928.0,38.278,38.3063,38.2592,38.2686,1486928.0
2023-01-09 11:30:00,40.64,40.65,40.59,40.59,2291481.0,38.2686,38.278,38.2215,38.2215,2291481.0
2023-01-09 11:40:00,40.59,40.65,40.58,40.65,884272.0,38.2215,38.278,38.2121,38.278,884272.0
2023-01-09 11:50:00,40.65,40.67,40.64,40.65,1195735.0,38.278,38.2969,38.2686,38.278,1195735.0
2023-01-09 12:00:00,40.65,40.66,40.61,40.63,1780156.0,38.278,38.2875,38.2404,38.2592,1780156.0
2023-01-09 12:10:00,40.63,40.63,40.58,40.59,515917.0,38.2592,38.2592,38.2121,38.2215,515917.0
2023-01-09 12:20:00,40.59,40.62,40.58,40.62,1450579.0,38.2215,38.2498,38.2121,38.2498,1450579.0
2023-01-09 12:30:00,40.62,40.62,40.56,40.58,498980.0,38.2498,38.2498,38.1933,38.2121,498980.0
2023-01-09 12:40:00,40.57,40.59,40.55,40.58,581910.0,38.2027,38.2215,38.1839,38.2121,581910.0
2023-01-09 12:50:00,40.58,40.62,40.57,40.61,483625.0,38.2121,38.2498,38.2027,38.2404,483625.0
2023-01-09 13:00:00,40.61,40.62,40.55,40.57,286255.0,38.2404,38.2498,38.1839,38.2027,286255.0
2023-01-09 13:10:00,40.57,40.58,40.55,40.57,624065.0,38.2027,38.2121,38.1839,38.2027,624065.0
2023-01-09 13:20:00,40.57,40.6,40.56,40.58,220755.0,38.2027,38.231,38.1933,38.2121,220755.0
2023-01-09 13:30:00,40.58,40.59,40.49,40.52,1060041.0,38.2121,38.2215,38.1274,38.1556,1060041.0
2023-01-09 13:40:00,40.51,40.52,40.41,40.45,2020205.0,38.1462,38.1556,38.052,38.0897,2020205.0
2023-01-09 13:50:00,40.44,40.49,40.43,40.48,1242239.0,38.0803,38.1274,38.0709,38.118,1242239.0
2023-01-09 14:00:00,40.48,40.53,40.47,40.51,1267893.0,38.118,38.165,38.1085,38.1462,1267893.0
2023-01-09 14:10:00,40.52,40.52,40.49,40.52,449862.0,38.1556,38.1556,38.1274,38.1556,449862.0
2023-01-09 14:20:00,40.52,40.54,40.5,40.54,477524.0,38.1556,38.1745,38.1368,38.1745,477524.0
2023-01-09 14:30:00,40.54,40.55,40.5,40.51,464765.0,38.1745,38.1839,38.1368,38.1462,464765.0
2023-01-09 14:40:00,40.51,40.53,40.49,40.52,646096.0,38.1462,38.165,38.1274,38.1556,646096.0
2023-01-09 14:50:00,40.52,40.53,40.45,40.46,947393.0,38.1556,38.165,38.0897,38.0991,947393.0
2023-01-09 15:00:00,40.46,40.48,40.42,40.46,969585.0,38.0991,38.118,38.0615,38.0991,969585.0
2023-01-09 15:10:00,40.45,40.47,40.43,40.46,1090902.0,38.0897,38.1085,38.0709,38.0991,1090902.0
2023-01-09 15:20:00,40.45,40.48,40.42,40.44,1290141.0,38.0897,38.118,38.0615,38.0803,1290141.0
2023-01-09 15:30:00,40.44,40.44,40.39,40.4,847964.0,38.0803,38.0803,38.0332,38.0426,847964.0
2023-01-09 15:40:00,40.4,40.42,40.36,40.39,1450646.0,38.0426,38.0615,38.005,38.0332,1450646.0
2023-01-09 15:50:00,40.39,40.41,40.35,40.35,3283597.0,38.0332,38.052,37.9955,37.9955,3283597.0
2023-01-10 09:30:00,40.48,40.56,40.41,40.43,1539184.0,38.118,38.1933,38.052,38.0709,1539184.0
2023-01-10 09:40:00,40.43,40.47,40.36,40.4,1471325.0,38.0709,38.1085,38.005,38.0426,1471325.0
2023-01-10 09:50:00,40.4,40.49,40.35,40.43,1218840.0,38.0426,38.1274,37.9955,38.0709,1218840.0
2023-01-10 10:00:00,40.44,40.45,40.38,40.41,473374.0,38.0803,38.0897,38.0238,38.052,473374.0
2023-01-10 10:10:00,40.42,40.49,40.39,40.39,559813.0,38.0615,38.1274,38.0332,38.0332,559813.0
2023-01-10 10:20:00,40.39,40.41,40.35,40.37,590599.0,38.0332,38.052,37.9955,38.0144,590599.0
2023-01-10 10:30:00,40.37,40.37,40.29,40.32,481470.0,38.0144,38.0144,37.939,37.9673,481470.0
2023-01-10 10:40:00,40.32,40.34,40.28,40.32,441460.0,37.9673,37.9861,37.9296,37.9673,441460.0
2023-01-10 10:50:00,40.32,40.44,40.32,40.41,836195.0,37.9673,38.0803,37.9673,38.052,836195.0
2023-01-10 11:00:00,40.41,40.45,40.39,40.45,311948.0,38.052,38.0897,38.0332,38.0897,311948.0
2023-01-10 11:10:00,40.44,40.47,40.41,40.44,1804580.0,38.0803,38.1085,38.052,38.0803,1804580.0
2023-01-10 11:20:00,40.44,40.48,40.43,40.44,794055.0,38.0803,38.118,38.0709,38.0803,794055.0
2023-01-10 11:30:00,40.45,40.47,40.42,40.43,330261.0,38.0897,38.1085,38.0615,38.0709,330261.0
2023-01-10 11:40:00,40.43,40.45,40.41,40.45,326266.0,38.0709,38.0897,38.052,38.0897,326266.0
2023-01-10 11:50:00,40.45,40.48,40.43,40.45,233796.0,38.0897,38.118,38.0709,38.0897,233796.0
2023-01-10 12:00:00,40.46,40.47,40.41,40.47,251117.0,38.0991,38.1085,38.052,38.1085,251117.0
2023-01-10 12:10:00,40.47,40.49,40.46,40.48,278730.0,38.1085,38.1274,38.0991,38.118,278730.0
2023-01-10 12:20:00,40.48,40.5,40.47,40.48,104712.0,38.118,38.1368,38.1085,38.118,104712.0
2023-01-10 12:30:00,40.48,40.54,40.48,40.54,275002.0,38.118,38.1745,38.118,38.1745,275002.0
2023-01-10 12:40:00,40.53,40.54,40.49,40.5,306568.0,38.165,38.1745,38.1274,38.1368,306568.0
2023-01-10 12:50:00,40.5,40.52,40.49,40.5,396197.0,38.1368,38.1556,38.1274,38.1368,396197.0
2023-01-10 13:00:00,40.49,40.55,40.48,40.55,1108457.0,38.1274,38.1839,38.118,38.1839,1108457.0
2023-01-10 13:10:00,40.55,40.55,40.51,40.52,594234.0,38.1839,38.1839,38.1462,38.1556,594234.0
2023-01-10 13:20:00,40.53,40.55,40.52,40.55,191402.0,38.165,38.1839,38.1556,38.1839,191402.0
2023-01-10 13:30:00,40.55,40.6,40.54,40.59,288064.0,38.1839,38.231,38.1745,38.2215,288064.0
2023-01-10 13:40:00,40.59,40.6,40.56,40.58,442199.0,38.2215,38.231,38.1933,38.2121,442199.0
2023-01-10 13:50:00,40.58,40.62,40.57,40.61,451692.0,38.2121,38.2498,38.2027,38.2404,451692.0
2023-01-10 14:00:00,40.62,40.66,40.62,40.64,943843.0,38.2498,38.2875,38.2498,38.2686,943843.0
2023-01-10 14:10:00,40.64,40.67,40.64,40.66,355238.0,38.2686,38.2969,38.2686,38.2875,355238.0
2023-01-10 14:20:00,40.66,40.67,40.63,40.66,875394.0,38.2875,38.2969,38.2592,38.2875,875394.0
2023-01-10 14:30:00,40.66,40.66,40.61,40.63,523170.0,38.2875,38.2875,38.2404,38.2592,523170.0
2023-01-10 14:40:00,40.63,40.63,40.6,40.63,475832.0,38.2592,38.2592,38.231,38.2592,475832.0
2023-01-10 14:50:00,40.63,40.63,40.61,40.63,431796.0,38.2592,38.2592,38.2404,38.2592,431796.0
2023-01-10 15:00:00,40.63,40.63,40.59,40.62,744582.0,38.2592,38.2592,38.2215,38.2498,744582.0
2023-01-10 15:10:00,40.62,40.64,40.61,40.64,1020324.0,38.2498,38.2686,38.2404,38.2686,1020324.0
2023-01-10 15:20:00,40.64,40.64,40.61,40.62,214428.0,38.2686,38.2686,38.2404,38.2498,214428.0
2023-01-10 15:30:00,40.62,40.64,40.61,40.64,585765.0,38.2498,38.2686,38.2404,38.2686,585765.0
2023-01-10 15:40:00,40.64,40.64,40.62,40.64,638533.0,38.2686,38.2686,38.2498,38.2686,638533.0
2023-01-10 15:50:00,40.64,40.66,40.63,40.65,2445710.0,38.2686,38.2875,38.2592,38.278,2445710.0
2023-01-11 09:30:00,40.59,40.64,40.52,40.59,2413528.0,38.2215,38.2686,38.1556,38.2215,2413528.0
2023-01-11 09:40:00,40.59,40.69,40.58,40.68,1381135.0,38.2215,38.3157,38.2121,38.3063,1381135.0
2023-01-11 09:50:00,40.68,40.7,40.64,40.66,1726147.0,38.3063,38.3251,38.2686,38.2875,1726147.0
2023-01-11 10:00:00,40.66,40.68,40.63,40.64,805329.0,38.2875,38.3063,38.2592,38.2686,805329.0
2023-01-11 10:10:00,40.64,40.65,40.57,40.61,577569.0,38.2686,38.278,38.2027,38.2404,577569.0
2023-01-11 10:20:00,40.6,40.64,40.58,40.64,487061.0,38.231,38.2686,38.2121,38.2686,487061.0
2023-01-11 10:30:00,40.64,40.64,40.55,40.58,504428.0,38.2686,38.2686,38.1839,38.2121,504428.0
2023-01-11 10:40:00,40.58,40.61,40.57,40.61,735806.0,38.2121,38.2404,38.2027,38.2404,735806.0
2023-01-11 10:50:00,40.61,40.61,40.55,40.55,388886.0,38.2404,38.2404,38.1839,38.1839,388886.0
2023-01-11 11:00:00,40.56,40.63,40.55,40.6,433246.0,38.1933,38.2592,38.1839,38.231,433246.0
2023-01-11 11:10:00,40.61,40.65,40.59,40.65,369524.0,38.2404,38.278,38.2215,38.278,369524.0
2023-01-11 11:20:00,40.65,40.67,40.64,40.66,681652.0,38.278,38.2969,38.2686,38.2875,681652.0
2023-01-11 11:30:00,40.65,40.67,40.64,40.66,492095.0,38.278,38.2969,38.2686,38.2875,492095.0
2023-01-11 11:40:00,40.66,40.7,40.65,40.7,375071.0,38.2875,38.3251,38.278,38.3251,375071.0
2023-01-11 11:50:00,40.7,40.71,40.68,40.69,270067.0,38.3251,38.3345,38.3063,38.3157,270067.0
2023-01-11 12:00:00,40.7,40.71,40.69,40.7,294587.0,38.3251,38.3345,38.3157,38.3251,294587.0
2023-01-11 12:10:00,40.7,40.73,40.69,40.73,1102389.0,38.3251,38.3534,38.3157,38.3534,1102389.0
2023-01-11 12:20:00,40.73,40.74,40.72,40.73,567102.0,38.3534,38.3628,38.344,38.3534,567102.0
2023-01-11 12:30:00,40.73,40.76,40.73,40.76,1130958.0,38.3534,38.3816,38.3534,38.3816,1130958.0
2023-01-11 12:40:00,40.75,40.76,40.74,40.76,967063.0,38.3722,38.3816,38.3628,38.3816,967063.0
2023-01-11 12:50:00,40.76,40.78,40.75,40.77,719448.0,38.3816,38.4005,38.3722,38.391,719448.0
2023-01-11 13:00:00,40.76,40.78,40.75,40.77,943900.0,38.3816,38.4005,38.3722,38.391,943900.0
2023-01-11 13:10:00,40.77,40.82,40.72,40.75,1815401.0,38.391,38.4381,38.344,38.3722,1815401.0
2023-01-11 13:20:00,40.76,40.77,40.73,40.77,335972.0,38.3816,38.391,38.3534,38.391,335972.0
2023-01-11 13:30:00,40.77,40.81,40.76,40.78,467734.0,38.391,38.4287,38.3816,38.4005,467734.0
2023-01-11 13:40:00,40.78,40.8,40.77,40.8,217241.0,38.4005,38.4193,38.391,38.4193,217241.0
2023-01-11 13:50:00,40.8,40.82,40.78,40.81,143152.0,38.4193,38.4381,38.4005,38.4287,143152.0
2023-01-11 14:00:00,40.81,40.83,40.79,40.81,786003.0,38.4287,38.4475,38.4099,38.4287,786003.0
2023-01-11 14:10:00,40.81,40.83,40.8,40.82,427424.0,38.4287,38.4475,38.4193,38.4381,427424.0
2023-01-11 14:20:00,40.82,40.83,40.8,40.82,617140.0,38.4381,38.4475,38.4193,38.4381,617140.0
2023-01-11 14:30:00,40.82,40.84,40.81,40.82,1241814.0,38.4381,38.4569,38.4287,38.4381,1241814.0
2023-01-11 14:40:00,40.82,40.84,40.81,40.81,623563.0,38.4381,38.4569,38.4287,38.4287,623563.0
2023-01-11 14:50:00,40.82,40.82,40.79,40.8,605826.0,38.4381,38.4381,38.4099,38.4193,605826.0
2023-01-11 15:00:00,40.8,40.83,40.79,40.82,1605947.0,38.4193,38.4475,38.4099,38.4381,1605947.0
2023-01-11 15:10:00,40.82,40.83,40.81,40.83,2472139.0,38.4381,38.4475,38.4287,38.4475,2472139.0
2023-01-11 15:20:00,40.83,40.84,40.81,40.82,952800.0,38.4475,38.4569,38.4287,38.4381,952800.0
2023-01-11 15:30:00,40.82,40.82,40.79,40.79,622282.0,38.4381,38.4381,38.4099,38.4099,622282.0
2023-01-11 15:40:00,40.8,40.8,40.77,40.79,972031.0,38.4193,38.4193,38.391,38.4099,972031.0
2023-01-11 15:50:00,40.79,40.83,40.78,40.81,2523115.0,38.4099,38.4475,38.4005,38.4287,2523115.0
2023-01-12 09:30:00,40.89,40.9,40.78,40.8,1311553.0,38.504,38.5134,38.4005,38.4193,1311553.0
2023-01-12 09:40:00,40.8,40.82,40.58,40.61,1845512.0,38.4193,38.4381,38.2121,38.2404,1845512.0
2023-01-12 09:50:00,40.6,40.63,40.5,40.62,2559381.0,38.231,38.2592,38.1368,38.2498,2559381.0
2023-01-12 10:00:00,40.62,40.7,40.61,40.66,1492009.0,38.2498,38.3251,38.2404,38.2875,1492009.0
2023-01-12 10:10:00,40.67,40.83,40.66,40.81,1085411.0,38.2969,38.4475,38.2875,38.4287,1085411.0
2023-01-12 10:20:00,40.81,40.83,40.76,40.78,638920.0,38.4287,38.4475,38.3816,38.4005,638920.0
2023-01-12 10:30:00,40.78,40.85,40.74,40.84,420017.0,38.4005,38.4664,38.3628,38.4569,420017.0
2023-01-12 10:40:00,40.84,40.86,40.77,40.8,615442.0,38.4569,38.4758,38.391,38.4193,615442.0
2023-01-12 10:50:00,40.81,40.88,40.79,40.83,532684.0,38.4287,38.4946,38.4099,38.4475,532684.0
2023-01-12 11:00:00,40.83,40.87,40.79,40.84,667897.0,38.4475,38.4852,38.4099,38.4569,667897.0
2023-01-12 11:10:00,40.85,40.91,40.81,40.91,641611.0,38.4664,38.5229,38.4287,38.5229,641611.0
2023-01-12 11:20:00,40.9,40.93,40.85,40.9,364334.0,38.5134,38.5417,38.4664,38.5134,364334.0
2023-01-12 11:30:00,40.9,40.9,40.83,40.85,817034.0,38.5134,38.5134,38.4475,38.4664,817034.0
2023-01-12 11:40:00,40.85,40.89,40.83,40.84,693456.0,38.4664,38.504,38.4475,38.4569,693456.0
2023-01-12 11:50:00,40.84,40.91,40.83,40.9,790646.0,38.4569,38.5229,38.4475,38.5134,790646.0
2023-01-12 12:00:00,40.9,40.97,40.89,40.95,554297.0,38.5134,38.5794,38.504,38.5605,554297.0
2023-01-12 12:10:00,40.95,41.04,40.94,41.04,718743.0,38.5605,38.6453,38.5511,38.6453,718743.0
2023-01-12 12:20:00,41.04,41.06,41.01,41.05,500056.0,38.6453,38.6641,38.617,38.6547,500056.0
2023-01-12 12:30:00,41.05,41.09,41.05,41.07,507337.0,38.6547,38.6924,38.6547,38.6735,507337.0
2023-01-12 12:40:00,41.07,41.08,41.05,41.05,206416.0,38.6735,38.6829,38.6547,38.6547,206416.0
2023-01-12 12:50:00,41.06,41.09,41.05,41.07,428471.0,38.6641,38.6924,38.6547,38.6735,428471.0
2023-01-12 13:00:00,41.07,41.11,41.05,41.08,713967.0,38.6735,38.7112,38.6547,38.6829,713967.0
2023-01-12 13:10:00,41.09,41.09,41.05,41.08,193859.0,38.6924,38.6924,38.6547,38.6829,193859.0
2023-01-12 13:20:00,41.08,41.09,40.96,40.99,594931.0,38.6829,38.6924,38.5699,38.5982,594931.0
2023-01-12 13:30:00,40.98,41.07,40.96,41.06,973279.0,38.5888,38.6735,38.5699,38.6641,973279.0
2023-01-12 13:40:00,41.05,41.09,41.04,41.08,1003803.0,38.6547,38.6924,38.6453,38.6829,1003803.0
2023-01-12 13:50:00,41.07,41.12,41.06,41.11,848727.0,38.6735,38.7206,38.6641,38.7112,848727.0
2023-01-12 14:00:00,41.11,41.12,41.04,41.05,513116.0,38.7112,38.7206,38.6453,38.6547,513116.0
2023-01-12 14:10:00,41.05,41.08,41.04,41.07,443939.0,38.6547,38.6829,38.6453,38.6735,443939.0
2023-01-12 14:20:00,41.07,41.07,41.0,41.01,476630.0,38.6735,38.6735,38.6076,38.617,476630.0
2023-01-12 14:30:00,41.01,41.03,40.99,41.02,431171.0,38.617,38.6359,38.5982,38.6264,431171.0
2023-01-12 14:40:00,41.02,41.04,41.01,41.03,640607.0,38.6264,38.6453,38.617,38.6359,640607.0
2023-01-12 14:50:00,41.04,41.04,40.97,41.01,497226.0,38.6453,38.6453,38.5794,38.617,497226.0
2023-01-12 15:00:00,41.02,41.03,40.96,40.97,312790.0,38.6264,38.6359,38.5699,38.5794,312790.0
2023-01-12 15:10:00,40.97,40.99,40.95,40.96,814557.0,38.5794,38.5982,38.5605,38.5699,814557.0
2023-01-12 15:20:00,40.97,41.02,40.96,41.0,889306.0,38.5794,38.6264,38.5699,38.6076,889306.0
2023-01-12 15:30:00,41.0,41.02,40.99,40.99,1100810.0,38.6076,38.6264,38.5982,38.5982,1100810.0
2023-01-12 15:40:00,40.99,41.01,40.96,40.99,1261065.0,38.5982,38.617,38.5699,38.5982,1261065.0
2023-01-12 15:50:00,40.99,41.05,40.98,41.03,5072453.0,38.5982,38.6547,38.5888,38.6359,5072453.0
2023-01-13 09:30:00,40.98,41.17,40.97,41.08,1752873.0,38.5888,38.7677,38.5794,38.6829,1752873.0
2023-01-13 09:40:00,41.08,41.14,41.04,41.14,942240.0,38.6829,38.7394,38.6453,38.7394,942240.0
2023-01-13 09:50:00,41.14,41.18,41.09,41.12,484738.0,38.7394,38.7771,38.6924,38.7206,484738.0
2023-01-13 10:00:00,41.12,41.17,41.08,41.09,650796.0,38.7206,38.7677,38.6829,38.6924,650796.0
2023-01-13 10:10:00,41.09,41.16,41.08,41.14,795764.0,38.6924,38.7583,38.6829,38.7394,795764.0
2023-01-13 10:20:00,41.15,41.19,41.12,41.18,1437293.0,38.7489,38.7865,38.7206,38.7771,1437293.0
2023-01-13 10:30:00,41.18,41.2,41.1,41.13,465057.0,38.7771,38.7959,38.7018,38.73,465057.0
2023-01-13 10:40:00,41.13,41.18,41.11,41.17,506210.0,38.73,38.7771,38.7112,38.7677,506210.0
2023-01-13 10:50:00,41.18,41.19,41.13,41.14,361418.0,38.7771,38.7865,38.73,38.7394,361418.0
2023-01-13 11:00:00,41.14,41.15,41.07,41.08,802987.0,38.7394,38.7489,38.6735,38.6829,802987.0
2023-01-13 11:10:00,41.08,41.09,41.04,41.06,487474.0,38.6829,38.6924,38.6453,38.6641,487474.0
2023-01-13 11:20:00,41.06,41.14,41.05,41.14,707506.0,38.6641,38.7394,38.6547,38.7394,707506.0
2023-01-13 11:30:00,41.13,41.13,41.07,41.09,242172.0,38.73,38.73,38.6735,38.6924,242172.0
2023-01-13 11:40:00,41.09,41.12,41.07,41.1,719051.0,38.6924,38.7206,38.6735,38.7018,719051.0
2023-01-13 11:50:00,41.1,41.13,41.09,41.12,395078.0,38.7018,38.73,38.6924,38.7206,395078.0
2023-01-13 12:00:00,41.12,41.14,41.11,41.14,430873.0,38.7206,38.7394,38.7112,38.7394,430873.0
2023-01-13 12:10:00,41.14,41.17,41.13,41.16,559764.0,38.7394,38.7677,38.73,38.7583,559764.0
2023-01-13 12:20:00,41.16,41.19,41.16,41.18,320256.0,38.7583,38.7865,38.7583,38.7771,320256.0
2023-01-13 12:30:00,41.18,41.19,41.15,41.16,308319.0,38.7771,38.7865,38.7489,38.7583,308319.0
2023-01-13 12:40:00,41.16,41.21,41.16,41.2,315434.0,38.7583,38.8054,38.7583,38.7959,315434.0
2023-01-13 12:50:00,41.2,41.22,41.19,41.22,368881.0,38.7959,38.8148,38.7865,38.8148,368881.0
2023-01-13 13:00:00,41.22,41.22,41.19,41.21,141520.0,38.8148,38.8148,38.7865,38.8054,141520.0
2023-01-13 13:10:00,41.21,41.23,41.2,41.2,380667.0,38.8054,38.8242,38.7959,38.7959,380667.0
2023-01-13 13:20:00,41.21,41.21,41.19,41.21,208990.0,38.8054,38.8054,38.7865,38.8054,208990.0
2023-01-13 13:30:00,41.21,41.24,41.2,41.23,262832.0,38.8054,38.8336,38.7959,38.8242,262832.0
2023-01-13 13:40:00,41.23,41.28,41.23,41.27,488008.0,38.8242,38.8713,38.8242,38.8619,488008.0
2023-01-13 13:50:00,41.27,41.28,41.25,41.26,252784.0,38.8619,38.8713,38.843,38.8524,252784.0
2023-01-13 14:00:00,41.26,41.27,41.25,41.26,305688.0,38.8524,38.8619,38.843,38.8524,305688.0
2023-01-13 14:10:00,41.25,41.28,41.25,41.26,303338.0,38.843,38.8713,38.843,38.8524,303338.0
2023-01-13 14:20:00,41.26,41.27,41.25,41.26,230846.0,38.8524,38.8619,38.843,38.8524,230846.0
2023-01-13 14:30:00,41.26,41.28,41.24,41.26,534846.0,38.8524,38.8713,38.8336,38.8524,534846.0
2023-01-13 14:40:00,41.26,41.27,41.25,41.26,509554.0,38.8524,38.8619,38.843,38.8524,509554.0
2023-01-13 14:50:00,41.25,41.27,41.24,41.27,229599.0,38.843,38.8619,38.8336,38.8619,229599.0
2023-01-13 15:00:00,41.26,41.27,41.25,41.27,199251.0,38.8524,38.8619,38.843,38.8619,199251.0
2023-01-13 15:10:00,41.27,41.28,41.25,41.27,609168.0,38.8619,38.8713,38.843,38.8619,609168.0
2023-01-13 15:20:00,41.27,41.31,41.27,41.3,555289.0,38.8619,38.8995,38.8619,38.8901,555289.0
2023-01-13 15:30:00,41.3,41.33,41.3,41.33,1093525.0,38.8901,38.9184,38.8901,38.9184,1093525.0
2023-01-13 15:40:00,41.33,41.33,41.31,41.33,1037574.0,38.9184,38.9184,38.8995,38.9184,1037574.0
2023-01-13 15:50:00,41.33,41.33,41.3,41.3,3467869.0,38.9184,38.9184,38.8901,38.8901,3467869.0
2023-01-17 09:30:00,41.02,41.06,40.9,40.97,2291236.0,38.6264,38.6641,38.5134,38.5794,2291236.0
2023-01-17 09:40:00,40.97,41.01,40.93,41.0,1238231.0,38.5794,38.617,38.5417,38.6076,1238231.0
2023-01-17 09:50:00,41.0,41.03,40.98,41.02,853480.0,38.6076,38.6359,38.5888,38.6264,853480.0
2023-01-17 10:00:00,41.02,41.12,41.02,41.05,1612435.0,38.6264,38.7206,38.6264,38.6547,1612435.0
2023-01-17 10:10:00,41.06,41.1,41.03,41.04,873915.0,38.6641,38.7018,38.6359,38.6453,873915.0
2023-01-17 10:20:00,41.04,41.07,41.0,41.02,1274561.0,38.6453,38.6735,38.6076,38.6264,1274561.0
2023-01-17 10:30:00,41.02,41.03,40.97,40.98,1211125.0,38.6264,38.6359,38.5794,38.5888,1211125.0
2023-01-17 10:40:00,40.98,40.98,40.91,40.97,1314580.0,38.5888,38.5888,38.5229,38.5794,1314580.0
2023-01-17 10:50:00,40.97,40.97,40.92,40.97,2450465.0,38.5794,38.5794,38.5323,38.5794,2450465.0
2023-01-17 11:00:00,40.97,41.0,40.94,40.97,857032.0,38.5794,38.6076,38.5511,38.5794,857032.0
2023-01-17 11:10:00,40.97,40.97,40.93,40.95,1482789.0,38.5794,38.5794,38.5417,38.5605,1482789.0
2023-01-17 11:20:00,40.95,41.03,40.93,41.02,724201.0,38.5605,38.6359,38.5417,38.6264,724201.0
2023-01-17 11:30:00,41.03,41.06,41.01,41.04,648366.0,38.6359,38.6641,38.617,38.6453,648366.0
2023-01-17 11:40:00,41.04,41.05,41.0,41.05,328011.0,38.6453,38.6547,38.6076,38.6547,328011.0
2023-01-17 11:50:00,41.05,41.06,41.03,41.04,600355.0,38.6547,38.6641,38.6359,38.6453,600355.0
2023-01-17 12:00:00,41.04,41.06,41.03,41.04,636569.0,38.6453,38.6641,38.6359,38.6453,636569.0
2023-01-17 12:10:00,41.04,41.04,41.01,41.01,787966.0,38.6453,38.6453,38.617,38.617,787966.0
2023-01-17 12:20:00,41.02,41.02,40.98,41.01,554244.0,38.6264,38.6264,38.5888,38.617,554244.0
2023-01-17 12:30:00,41.0,41.04,40.99,41.03,1357543.0,38.6076,38.6453,38.5982,38.6359,1357543.0
2023-01-17 12:40:00,41.03,41.04,41.0,41.02,551124.0,38.6359,38.6453,38.6076,38.6264,551124.0
2023-01-17 12:50:00,41.01,41.04,41.01,41.03,280873.0,38.617,38.6453,38.617,38.6359,280873.0
2023-01-17 13:00:00,41.02,41.05,41.02,41.05,412019.0,38.6264,38.6547,38.6264,38.6547,412019.0
2023-01-17 13:10:00,41.05,41.05,41.02,41.04,747590.0,38.6547,38.6547,38.6264,38.6453,747590.0
2023-01-17 13:20:00,41.04,41.06,41.02,41.05,187254.0,38.6453,38.6641,38.6264,38.6547,187254.0
2023-01-17 13:30:00,41.05,41.07,41.05,41.07,531223.0,38.6547,38.6735,38.6547,38.6735,531223.0
2023-01-17 13:40:00,41.07,41.08,41.04,41.08,624984.0,38.6735,38.6829,38.6453,38.6829,624984.0
2023-01-17 13:50:00,41.08,41.08,41.06,41.07,529427.0,38.6829,38.6829,38.6641,38.6735,529427.0
2023-01-17 14:00:00,41.08,41.08,41.04,41.05,323943.0,38.6829,38.6829,38.6453,38.6547,323943.0
2023-01-17 14:10:00,41.05,41.05,41.0,41.04,841650.0,38.6547,38.6547,38.6076,38.6453,841650.0
2023-01-17 14:20:00,41.04,41.06,41.02,41.05,454779.0,38.6453,38.6641,38.6264,38.6547,454779.0
2023-01-17 14:30:00,41.05,41.09,41.05,41.09,285293.0,38.6547,38.6924,38.6547,38.6924,285293.0
2023-01-17 14:40:00,41.08,41.09,41.06,41.07,357141.0,38.6829,38.6924,38.6641,38.6735,357141.0
2023-01-17 14:50:00,41.07,41.08,41.04,41.05,400104.0,38.6735,38.6829,38.6453,38.6547,400104.0
2023-01-17 15:00:00,41.06,41.08,41.05,41.08,827703.0,38.6641,38.6829,38.6547,38.6829,827703.0
2023-01-17 15:10:00,41.08,41.08,41.06,41.07,562619.0,38.6829,38.6829,38.6641,38.6735,562619.0
2023-01-17 15:20:00,41.07,41.08,41.05,41.07,951603.0,38.6735,38.6829,38.6547,38.6735,951603.0
2023-01-17 15:30:00,41.07,41.08,41.07,41.08,739647.0,38.6735,38.6829,38.6735,38.6829,739647.0
2023-01-17 15:40:00,41.08,41.09,41.06,41.08,1400649.0,38.6829,38.6924,38.6641,38.6829,1400649.0
2023-01-17 15:50:00,41.08,41.09,41.06,41.07,3475046.0,38.6829,38.6924,38.6641,38.6735,3475046.0
2023-01-18 09:30:00,41.44,41.48,41.31,41.35,1205233.0,39.0219,39.0596,38.8995,38.9372,1205233.0
2023-01-18 09:40:00,41.36,41.38,41.28,41.31,1569812.0,38.9466,38.9654,38.8713,38.8995,1569812.0
2023-01-18 09:50:00,41.31,41.33,41.25,41.27,344450.0,38.8995,38.9184,38.843,38.8619,344450.0
2023-01-18 10:00:00,41.27,41.3,41.21,41.22,522075.0,38.8619,38.8901,38.8054,38.8148,522075.0
2023-01-18 10:10:00,41.22,41.27,41.18,41.21,494686.0,38.8148,38.8619,38.7771,38.8054,494686.0
2023-01-18 10:20:00,41.21,41.27,41.21,41.27,391350.0,38.8054,38.8619,38.8054,38.8619,391350.0
2023-01-18 10:30:00,41.27,41.27,41.19,41.19,516378.0,38.8619,38.8619,38.7865,38.7865,516378.0
2023-01-18 10:40:00,41.19,41.22,41.16,41.19,470806.0,38.7865,38.8148,38.7583,38.7865,470806.0
2023-01-18 10:50:00,41.2,41.2,41.08,41.14,481896.0,38.7959,38.7959,38.6829,38.7394,481896.0
2023-01-18 11:00:00,41.14,41.17,41.09,41.12,559633.0,38.7394,38.7677,38.6924,38.7206,559633.0
2023-01-18 11:10:00,41.12,41.12,41.06,41.06,391751.0,38.7206,38.7206,38.6641,38.6641,391751.0
2023-01-18 11:20:00,41.06,41.07,40.96,40.98,902024.0,38.6641,38.6735,38.5699,38.5888,902024.0
2023-01-18 11:30:00,40.98,40.99,40.92,40.93,1145869.0,38.5888,38.5982,38.5323,38.5417,1145869.0
2023-01-18 11:40:00,40.93,40.96,40.9,40.95,795131.0,38.5417,38.5699,38.5134,38.5605,795131.0
2023-01-18 11:50:00,40.95,41.0,40.91,40.99,686870.0,38.5605,38.6076,38.5229,38.5982,686870.0
2023-01-18 12:00:00,41.0,41.0,40.94,40.96,784482.0,38.6076,38.6076,38.5511,38.5699,784482.0
2023-01-18 12:10:00,40.96,40.96,40.9,40.91,603269.0,38.5699,38.5699,38.5134,38.5229,603269.0
2023-01-18 12:20:00,40.91,40.92,40.84,40.87,452003.0,38.5229,38.5323,38.4569,38.4852,452003.0
2023-01-18 12:30:00,40.88,40.89,40.84,40.88,492987.0,38.4946,38.504,38.4569,38.4946,492987.0
2023-01-18 12:40:00,40.88,40.9,40.86,40.88,891740.0,38.4946,38.5134,38.4758,38.4946,891740.0
2023-01-18 12:50:00,40.88,40.89,40.85,40.88,1630730.0,38.4946,38.504,38.4664,38.4946,1630730.0
2023-01-18 13:00:00,40.88,40.89,40.84,40.84,1358279.0,38.4946,38.504,38.4569,38.4569,1358279.0
2023-01-18 13:10:00,40.84,40.85,40.78,40.79,2928412.0,38.4569,38.4664,38.4005,38.4099,2928412.0
2023-01-18 13:20:00,40.79,40.84,40.78,40.83,1650272.0,38.4099,38.4569,38.4005,38.4475,1650272.0
2023-01-18 13:30:00,40.83,40.85,40.8,40.82,2387864.0,38.4475,38.4664,38.4193,38.4381,2387864.0
2023-01-18 13:40:00,40.82,40.9,40.82,40.88,3640078.0,38.4381,38.5134,38.4381,38.4946,3640078.0
2023-01-18 13:50:00,40.88,40.89,40.86,40.88,197134.0,38.4946,38.504,38.4758,38.4946,197134.0
2023-01-18 14:00:00,40.88,40.89,40.84,40.87,742668.0,38.4946,38.504,38.4569,38.4852,742668.0
2023-01-18 14:10:00,40.88,40.89,40.84,40.86,451251.0,38.4946,38.504,38.4569,38.4758,451251.0
2023-01-18 14:20:00,40.86,40.92,40.86,40.91,765335.0,38.4758,38.5323,38.4758,38.5229,765335.0
2023-01-18 14:30:00,40.91,40.93,40.91,40.92,637102.0,38.5229,38.5417,38.5229,38.5323,637102.0
2023-01-18 14:40:00,40.92,40.94,40.91,40.93,641018.0,38.5323,38.5511,38.5229,38.5417,641018.0
2023-01-18 14:50:00,40.93,40.93,40.9,40.92,728590.0,38.5417,38.5417,38.5134,38.5323,728590.0
2023-01-18 15:00:00,40.92,40.92,40.88,40.88,843217.0,38.5323,38.5323,38.4946,38.4946,843217.0
2023-01-18 15:10:00,40.88,40.92,40.87,40.89,1042568.0,38.4946,38.5323,38.4852,38.504,1042568.0
2023-01-18 15:20:00,40.89,40.91,40.88,40.88,835077.0,38.504,38.5229,38.4946,38.4946,835077.0
2023-01-18 15:30:00,40.88,40.89,40.83,40.83,1154175.0,38.4946,38.504,38.4475,38.4475,1154175.0
2023-01-18 15:40:00,40.83,40.84,40.8,40.81,994015.0,38.4475,38.4569,38.4193,38.4287,994015.0
2023-01-18 15:50:00,40.81,40.82,40.77,40.79,3234687.0,38.4287,38.4381,38.391,38.4099,3234687.0
2023-01-19 09:30:00,40.96,41.19,40.95,41.18,1773769.0,38.5699,38.7865,38.5605,38.7771,1773769.0
2023-01-19 09:40:00,41.18,41.2,41.01,41.01,862945.0,38.7771,38.7959,38.617,38.617,862945.0
2023-01-19 09:50:00,41.02,41.08,40.98,41.07,823109.0,38.6264,38.6829,38.5888,38.6735,823109.0
2023-01-19 10:00:00,41.06,41.14,41.03,41.12,1140853.0,38.6641,38.7394,38.6359,38.7206,1140853.0
2023-01-19 10:10:00,41.12,41.13,41.03,41.11,787436.0,38.7206,38.73,38.6359,38.7112,787436.0
2023-01-19 10:20:00,41.11,41.13,41.05,41.08,526667.0,38.7112,38.73,38.6547,38.6829,526667.0
2023-01-19 10:30:00,41.08,41.11,41.03,41.09,587371.0,38.6829,38.7112,38.6359,38.6924,587371.0
2023-01-19 10:40:00,41.09,41.11,41.02,41.05,829812.0,38.6924,38.7112,38.6264,38.6547,829812.0
2023-01-19 10:50:00,41.05,41.07,41.02,41.06,542293.0,38.6547,38.6735,38.6264,38.6641,542293.0
2023-01-19 11:00:00,41.05,41.1,41.03,41.1,671943.0,38.6547,38.7018,38.6359,38.7018,671943.0
2023-01-19 11:10:00,41.1,41.13,41.03,41.03,1365584.0,38.7018,38.73,38.6359,38.6359,1365584.0
2023-01-19 11:20:00,41.03,41.04,40.99,41.01,819679.0,38.6359,38.6453,38.5982,38.617,819679.0
2023-01-19 11:30:00,41.01,41.03,40.99,41.01,578476.0,38.617,38.6359,38.5982,38.617,578476.0
2023-01-19 11:40:00,41.01,41.02,40.94,40.97,1337678.0,38.617,38.6264,38.5511,38.5794,1337678.0
2023-01-19 11:50:00,40.98,40.99,40.95,40.98,546224.0,38.5888,38.5982,38.5605,38.5888,546224.0
2023-01-19 12:00:00,40.99,41.06,40.98,41.04,852883.0,38.5982,38.6641,38.5888,38.6453,852883.0
2023-01-19 12:10:00,41.04,41.1,41.03,41.08,591174.0,38.6453,38.7018,38.6359,38.6829,591174.0
2023-01-19 12:20:00,41.08,41.09,41.02,41.04,589796.0,38.6829,38.6924,38.6264,38.6453,589796.0
2023-01-19 12:30:00,41.04,41.06,41.02,41.05,480268.0,38.6453,38.6641,38.6264,38.6547,480268.0
2023-01-19 12:40:00,41.05,41.05,41.01,41.02,412783.0,38.6547,38.6547,38.617,38.6264,412783.0
2023-01-19 12:50:00,41.02,41.07,41.01,41.07,268618.0,38.6264,38.6735,38.617,38.6735,268618.0
2023-01-19 13:00:00,41.07,41.12,41.06,41.08,580815.0,38.6735,38.7206,38.6641,38.6829,580815.0
2023-01-19 13:10:00,41.08,41.13,41.07,41.13,489243.0,38.6829,38.73,38.6735,38.73,489243.0
2023-01-19 13:20:00,41.13,41.15,41.09,41.12,511396.0,38.73,38.7489,38.6924,38.7206,511396.0
2023-01-19 13:30:00,41.12,41.2,41.11,41.2,531245.0,38.7206,38.7959,38.7112,38.7959,531245.0
2023-01-19 13:40:00,41.2,41.22,41.16,41.16,497986.0,38.7959,38.8148,38.7583,38.7583,497986.0
2023-01-19 13:50:00,41.16,41.19,41.15,41.19,259138.0,38.7583,38.7865,38.7489,38.7865,259138.0
2023-01-19 14:00:00,41.19,41.19,41.12,41.13,380047.0,38.7865,38.7865,38.7206,38.73,380047.0
2023-01-19 14:10:00,41.13,41.17,41.12,41.16,839165.0,38.73,38.7677,38.7206,38.7583,839165.0
2023-01-19 14:20:00,41.16,41.21,41.15,41.2,303291.0,38.7583,38.8054,38.7489,38.7959,303291.0
2023-01-19 14:30:00,41.2,41.24,41.19,41.23,448186.0,38.7959,38.8336,38.7865,38.8242,448186.0
2023-01-19 14:40:00,41.23,41.25,41.21,41.23,324465.0,38.8242,38.843,38.8054,38.8242,324465.0
2023-01-19 14:50:00,41.23,41.23,41.19,41.2,440318.0,38.8242,38.8242,38.7865,38.7959,440318.0
2023-01-19 15:00:00,41.21,41.23,41.19,41.21,311141.0,38.8054,38.8242,38.7865,38.8054,311141.0
2023-01-19 15:10:00,41.21,41.23,41.19,41.21,473824.0,38.8054,38.8242,38.7865,38.8054,473824.0
2023-01-19 15:20:00,41.2,41.23,41.2,41.22,568273.0,38.7959,38.8242,38.7959,38.8148,568273.0
2023-01-19 15:30:00,41.22,41.22,41.16,41.16,1017491.0,38.8148,38.8148,38.7583,38.7583,1017491.0
2023-01-19 15:40:00,41.16,41.17,41.13,41.15,1462447.0,38.7583,38.7677,38.73,38.7489,1462447.0
2023-01-19 15:50:00,41.15,41.17,41.11,41.12,4302087.0,38.7489,38.7677,38.7112,38.7206,4302087.0
2023-01-20 09:30:00,41.4,41.42,41.26,41.36,1197276.0,38.9843,39.0031,38.8524,38.9466,1197276.0
2023-01-20 09:40:00,41.36,41.43,41.33,41.41,1111645.0,38.9466,39.0125,38.9184,38.9937,1111645.0
2023-01-20 09:50:00,41.41,41.47,41.39,41.45,894757.0,38.9937,39.0502,38.9749,39.0314,894757.0
2023-01-20 10:00:00,41.46,41.51,41.41,41.5,528051.0,39.0408,39.0879,38.9937,39.0784,528051.0
2023-01-20 10:10:00,41.5,41.51,41.45,41.5,2907740.0,39.0784,39.0879,39.0314,39.0784,2907740.0
2023-01-20 10:20:00,41.51,41.58,41.49,41.57,457648.0,39.0879,39.1538,39.069,39.1444,457648.0
2023-01-20 10:30:00,41.57,41.6,41.53,41.55,1474274.0,39.1444,39.1726,39.1067,39.1255,1474274.0
2023-01-20 10:40:00,41.55,41.55,41.5,41.52,458564.0,39.1255,39.1255,39.0784,39.0973,458564.0
2023-01-20 10:50:00,41.51,41.54,41.49,41.51,474657.0,39.0879,39.1161,39.069,39.0879,474657.0
2023-01-20 11:00:00,41.51,41.56,41.5,41.54,385726.0,39.0879,39.1349,39.0784,39.1161,385726.0
2023-01-20 11:10:00,41.54,41.56,41.52,41.52,321893.0,39.1161,39.1349,39.0973,39.0973,321893.0
2023-01-20 11:20:00,41.52,41.55,41.48,41.54,622169.0,39.0973,39.1255,39.0596,39.1161,622169.0
2023-01-20 11:30:00,41.54,41.55,41.51,41.52,734055.0,39.1161,39.1255,39.0879,39.0973,734055.0
2023-01-20 11:40:00,41.52,41.54,41.51,41.53,232947.0,39.0973,39.1161,39.0879,39.1067,232947.0
2023-01-20 11:50:00,41.53,41.54,41.48,41.49,679117.0,39.1067,39.1161,39.0596,39.069,679117.0
2023-01-20 12:00:00,41.49,41.53,41.49,41.52,204758.0,39.069,39.1067,39.069,39.0973,204758.0
2023-01-20 12:10:00,41.52,41.54,41.5,41.54,146852.0,39.0973,39.1161,39.0784,39.1161,146852.0
2023-01-20 12:20:00,41.54,41.56,41.53,41.55,199304.0,39.1161,39.1349,39.1067,39.1255,199304.0
2023-01-20 12:30:00,41.54,41.55,41.51,41.54,159196.0,39.1161,39.1255,39.0879,39.1161,159196.0
2023-01-20 12:40:00,41.54,41.54,41.51,41.53,121906.0,39.1161,39.1161,39.0879,39.1067,121906.0
2023-01-20 12:50:00,41.53,41.55,41.52,41.54,375425.0,39.1067,39.1255,39.0973,39.1161,375425.0
2023-01-20 13:00:00,41.54,41.57,41.53,41.55,1012185.0,39.1161,39.1444,39.1067,39.1255,1012185.0
2023-01-20 13:10:00,41.55,41.58,41.5,41.54,541818.0,39.1255,39.1538,39.0784,39.1161,541818.0
2023-01-20 13:20:00,41.53,41.6,41.53,41.59,297235.0,39.1067,39.1726,39.1067,39.1632,297235.0
2023-01-20 13:30:00,41.6,41.64,41.59,41.63,304263.0,39.1726,39.2103,39.1632,39.2009,304263.0
2023-01-20 13:40:00,41.64,41.65,41.62,41.65,332981.0,39.2103,39.2197,39.1914,39.2197,332981.0
2023-01-20 13:50:00,41.65,41.67,41.63,41.66,617574.0,39.2197,39.2385,39.2009,39.2291,617574.0
2023-01-20 14:00:00,41.66,41.67,41.64,41.66,406652.0,39.2291,39.2385,39.2103,39.2291,406652.0
2023-01-20 14:10:00,41.66,41.68,41.65,41.66,1127723.0,39.2291,39.2479,39.2197,39.2291,1127723.0
2023-01-20 14:20:00,41.66,41.69,41.66,41.67,348421.0,39.2291,39.2574,39.2291,39.2385,348421.0
2023-01-20 14:30:00,41.68,41.68,41.65,41.66,438953.0,39.2479,39.2479,39.2197,39.2291,438953.0
2023-01-20 14:40:00,41.66,41.67,41.65,41.66,232343.0,39.2291,39.2385,39.2197,39.2291,232343.0
2023-01-20 14:50:00,41.65,41.67,41.64,41.66,241597.0,39.2197,39.2385,39.2103,39.2291,241597.0
2023-01-20 15:00:00,41.67,41.68,41.66,41.68,616624.0,39.2385,39.2479,39.2291,39.2479,616624.0
2023-01-20 15:10:00,41.68,41.69,41.67,41.67,1120107.0,39.2479,39.2574,39.2385,39.2385,1120107.0
2023-01-20 15:20:00,41.67,41.67,41.64,41.66,355066.0,39.2385,39.2385,39.2103,39.2291,355066.0
2023-01-20 15:30:00,41.66,41.66,41.64,41.66,749344.0,39.2291,39.2291,39.2103,39.2291,749344.0
2023-01-20 15:40:00,41.66,41.68,41.65,41.68,1221991.0,39.2291,39.2479,39.2197,39.2479,1221991.0
2023-01-20 15:50:00,41.68,41.73,41.67,41.73,4640784.0,39.2479,39.295,39.2385,39.295,4640784.0
2023-01-23 09:30:00,41.79,41.9,41.75,41.8,2225697.0,39.3515,39.4551,39.3139,39.3609,2225697.0
2023-01-23 09:40:00,41.8,41.97,41.78,41.97,836627.0,39.3609,39.521,39.3421,39.521,836627.0
2023-01-23 09:50:00,41.97,42.05,41.96,41.99,1113876.0,39.521,39.5963,39.5116,39.5398,1113876.0
2023-01-23 10:00:00,42.0,42.03,41.94,41.99,1249939.0,39.5493,39.5775,39.4928,39.5398,1249939.0
2023-01-23 10:10:00,41.99,42.06,41.97,42.05,583232.0,39.5398,39.6058,39.521,39.5963,583232.0
2023-01-23 10:20:00,42.05,42.13,42.05,42.12,846829.0,39.5963,39.6717,39.5963,39.6623,846829.0
2023-01-23 10:30:00,42.12,42.14,42.08,42.09,617251.0,39.6623,39.6811,39.6246,39.634,617251.0
2023-01-23 10:40:00,42.09,42.13,42.06,42.13,569868.0,39.634,39.6717,39.6058,39.6717,569868.0
2023-01-23 10:50:00,42.13,42.19,42.12,42.17,591265.0,39.6717,39.7282,39.6623,39.7093,591265.0
2023-01-23 11:00:00,42.17,42.22,42.16,42.21,933976.0,39.7093,39.7564,39.6999,39.747,933976.0
2023-01-23 11:10:00,42.21,42.23,42.16,42.2,1448076.0,39.747,39.7658,39.6999,39.7376,1448076.0
2023-01-23 11:20:00,42.2,42.21,42.1,42.11,1192868.0,39.7376,39.747,39.6434,39.6528,1192868.0
2023-01-23 11:30:00,42.11,42.11,42.09,42.1,786847.0,39.6528,39.6528,39.634,39.6434,786847.0
2023-01-23 11:40:00,42.1,42.12,42.07,42.11,849085.0,39.6434,39.6623,39.6152,39.6528,849085.0
2023-01-23 11:50:00,42.11,42.12,42.09,42.12,499572.0,39.6528,39.6623,39.634,39.6623,499572.0
2023-01-23 12:00:00,42.11,42.13,42.05,42.05,488838.0,39.6528,39.6717,39.5963,39.5963,488838.0
2023-01-23 12:10:00,42.05,42.11,42.04,42.11,594141.0,39.5963,39.6528,39.5869,39.6528,594141.0
2023-01-23 12:20:00,42.11,42.11,42.07,42.07,513016.0,39.6528,39.6528,39.6152,39.6152,513016.0
2023-01-23 12:30:00,42.08,42.12,42.06,42.09,300108.0,39.6246,39.6623,39.6058,39.634,300108.0
2023-01-23 12:40:00,42.09,42.13,42.09,42.12,1002671.0,39.634,39.6717,39.634,39.6623,1002671.0
2023-01-23 12:50:00,42.12,42.14,42.11,42.12,338779.0,39.6623,39.6811,39.6528,39.6623,338779.0
2023-01-23 13:00:00,42.12,42.13,42.07,42.09,1662778.0,39.6623,39.6717,39.6152,39.634,1662778.0
2023-01-23 13:10:00,42.09,42.13,42.09,42.11,601386.0,39.634,39.6717,39.634,39.6528,601386.0
2023-01-23 13:20:00,42.11,42.15,42.09,42.15,587567.0,39.6528,39.6905,39.634,39.6905,587567.0
2023-01-23 13:30:00,42.14,42.15,42.12,42.13,428556.0,39.6811,39.6905,39.6623,39.6717,428556.0
2023-01-23 13:40:00,42.13,42.16,42.12,42.16,300703.0,39.6717,39.6999,39.6623,39.6999,300703.0
2023-01-23 13:50:00,42.16,42.16,42.12,42.14,330999.0,39.6999,39.6999,39.6623,39.6811,330999.0
2023-01-23 14:00:00,42.13,42.14,42.06,42.08,218555.0,39.6717,39.6811,39.6058,39.6246,218555.0
2023-01-23 14:10:00,42.08,42.08,42.05,42.08,244306.0,39.6246,39.6246,39.5963,39.6246,244306.0
2023-01-23 14:20:00,42.08,42.08,42.02,42.03,1349083.0,39.6246,39.6246,39.5681,39.5775,1349083.0
2023-01-23 14:30:00,42.03,42.05,41.98,42.0,697362.0,39.5775,39.5963,39.5304,39.5493,697362.0
2023-01-23 14:40:00,42.0,42.0,41.9,41.91,1139345.0,39.5493,39.5493,39.4551,39.4645,1139345.0
2023-01-23 14:50:00,41.91,41.95,41.88,41.95,650539.0,39.4645,39.5022,39.4363,39.5022,650539.0
2023-01-23 15:00:00,41.96,41.96,41.9,41.94,1300613.0,39.5116,39.5116,39.4551,39.4928,1300613.0
2023-01-23 15:10:00,41.93,42.0,41.92,41.98,474425.0,39.4833,39.5493,39.4739,39.5304,474425.0
2023-01-23 15:20:00,41.97,42.0,41.95,41.98,1111138.0,39.521,39.5493,39.5022,39.5304,1111138.0
2023-01-23 15:30:00,41.98,42.01,41.96,42.0,855128.0,39.5304,39.5587,39.5116,39.5493,855128.0
2023-01-23 15:40:00,41.99,42.03,41.96,42.02,741776.0,39.5398,39.5775,39.5116,39.5681,741776.0
2023-01-23 15:50:00,42.02,42.06,42.02,42.04,1490813.0,39.5681,39.6058,39.5681,39.5869,1490813.0
2023-01-24 09:30:00,41.87,41.98,41.84,41.96,2010963.0,39.4268,39.5304,39.3986,39.5116,2010963.0
2023-01-24 09:40:00,41.96,41.99,41.86,41.98,1218553.0,39.5116,39.5398,39.4174,39.5304,1218553.0
2023-01-24 09:50:00,41.99,42.02,41.84,41.86,851945.0,39.5398,39.5681,39.3986,39.4174,851945.0
2023-01-24 10:00:00,41.86,41.89,41.81,41.89,1107706.0,39.4174,39.4457,39.3703,39.4457,1107706.0
2023-01-24 10:10:00,41.89,41.97,41.86,41.87,640458.0,39.4457,39.521,39.4174,39.4268,640458.0
2023-01-24 10:20:00,41.87,41.97,41.87,41.97,767774.0,39.4268,39.521,39.4268,39.521,767774.0
2023-01-24 10:30:00,41.96,41.98,41.91,41.95,429848.0,39.5116,39.5304,39.4645,39.5022,429848.0
2023-01-24 10:40:00,41.95,42.03,41.94,42.03,310574.0,39.5022,39.5775,39.4928,39.5775,310574.0
2023-01-24 10:50:00,42.02,42.08,42.01,42.05,372628.0,39.5681,39.6246,39.5587,39.5963,372628.0
2023-01-24 11:00:00,42.05,42.07,42.02,42.04,284693.0,39.5963,39.6152,39.5681,39.5869,284693.0
2023-01-24 11:10:00,42.05,42.06,42.01,42.03,226999.0,39.5963,39.6058,39.5587,39.5775,226999.0
2023-01-24 11:20:00,42.02,42.05,41.99,42.05,203488.0,39.5681,39.5963,39.5398,39.5963,203488.0
2023-01-24 11:30:00,42.05,42.05,41.97,41.99,1354211.0,39.5963,39.5963,39.521,39.5398,1354211.0
2023-01-24 11:40:00,41.98,42.01,41.97,42.0,588136.0,39.5304,39.5587,39.521,39.5493,588136.0
2023-01-24 11:50:00,42.01,42.02,41.99,42.01,213559.0,39.5587,39.5681,39.5398,39.5587,213559.0
2023-01-24 12:00:00,42.01,42.04,41.96,42.03,233840.0,39.5587,39.5869,39.5116,39.5775,233840.0
2023-01-24 12:10:00,42.03,42.04,42.02,42.04,313361.0,39.5775,39.5869,39.5681,39.5869,313361.0
2023-01-24 12:20:00,42.03,42.03,42.0,42.02,458571.0,39.5775,39.5775,39.5493,39.5681,458571.0
2023-01-24 12:30:00,42.02,42.02,41.99,42.0,169065.0,39.5681,39.5681,39.5398,39.5493,169065.0
2023-01-24 12:40:00,42.0,42.0,41.97,41.98,281113.0,39.5493,39.5493,39.521,39.5304,281113.0
2023-01-24 12:50:00,41.98,42.02,41.98,42.01,92373.0,39.5304,39.5681,39.5304,39.5587,92373.0
2023-01-24 13:00:00,42.01,42.03,41.97,42.01,213804.0,39.5587,39.5775,39.521,39.5587,213804.0
2023-01-24 13:10:00,42.01,42.03,42.0,42.02,361212.0,39.5587,39.5775,39.5493,39.5681,361212.0
2023-01-24 13:20:00,42.02,42.03,42.0,42.03,368013.0,39.5681,39.5775,39.5493,39.5775,368013.0
2023-01-24 13:30:00,42.03,42.04,42.02,42.02,123031.0,39.5775,39.5869,39.5681,39.5681,123031.0
2023-01-24 13:40:00,42.02,42.05,42.02,42.03,125165.0,39.5681,39.5963,39.5681,39.5775,125165.0
2023-01-24 13:50:00,42.04,42.04,42.0,42.01,555779.0,39.5869,39.5869,39.5493,39.5587,555779.0
2023-01-24 14:00:00,42.01,42.03,41.96,42.02,444088.0,39.5587,39.5775,39.5116,39.5681,444088.0
2023-01-24 14:10:00,42.02,42.04,42.01,42.03,186099.0,39.5681,39.5869,39.5587,39.5775,186099.0
2023-01-24 14:20:00,42.03,42.06,42.03,42.04,103526.0,39.5775,39.6058,39.5775,39.5869,103526.0
2023-01-24 14:30:00,42.04,42.07,42.04,42.06,201304.0,39.5869,39.6152,39.5869,39.6058,201304.0
2023-01-24 14:40:00,42.07,42.07,42.04,42.04,326919.0,39.6152,39.6152,39.5869,39.5869,326919.0
2023-01-24 14:50:00,42.05,42.08,42.03,42.07,182391.0,39.5963,39.6246,39.5775,39.6152,182391.0
2023-01-24 15:00:00,42.07,42.09,42.05,42.05,242974.0,39.6152,39.634,39.5963,39.5963,242974.0
2023-01-24 15:10:00,42.05,42.07,42.03,42.05,272874.0,39.5963,39.6152,39.5775,39.5963,272874.0
2023-01-24 15:20:00,42.05,42.08,42.04,42.07,489306.0,39.5963,39.6246,39.5869,39.6152,489306.0
2023-01-24 15:30:00,42.07,42.08,42.03,42.04,1003404.0,39.6152,39.6246,39.5775,39.5869,1003404.0
2023-01-24 15:40:00,42.04,42.04,42.0,42.04,1128652.0,39.5869,39.5869,39.5493,39.5869,1128652.0
2023-01-24 15:50:00,42.03,42.08,42.03,42.06,4170971.0,39.5775,39.6246,39.5775,39.6058,4170971.0
2023-01-25 09:30:00,41.84,41.86,41.75,41.77,2170076.0,39.3986,39.4174,39.3139,39.3327,2170076.0
2023-01-25 09:40:00,41.76,41.79,41.71,41.75,1240828.0,39.3233,39.3515,39.2762,39.3139,1240828.0
2023-01-25 09:50:00,41.76,41.78,41.66,41.68,1338446.0,39.3233,39.3421,39.2291,39.2479,1338446.0
2023-01-25 10:00:00,41.68,41.76,41.63,41.74,1719881.0,39.2479,39.3233,39.2009,39.3044,1719881.0
2023-01-25 10:10:00,41.74,41.75,41.64,41.68,356638.0,39.3044,39.3139,39.2103,39.2479,356638.0
2023-01-25 10:20:00,41.68,41.7,41.65,41.67,199143.0,39.2479,39.2668,39.2197,39.2385,199143.0
2023-01-25 10:30:00,41.68,41.72,41.61,41.64,338642.0,39.2479,39.2856,39.182,39.2103,338642.0
2023-01-25 10:40:00,41.64,41.8,41.62,41.79,953392.0,39.2103,39.3609,39.1914,39.3515,953392.0
2023-01-25 10:50:00,41.79,41.83,41.75,41.82,893207.0,39.3515,39.3892,39.3139,39.3798,893207.0
2023-01-25 11:00:00,41.81,41.85,41.79,41.8,613085.0,39.3703,39.408,39.3515,39.3609,613085.0
2023-01-25 11:10:00,41.8,41.86,41.78,41.85,382229.0,39.3609,39.4174,39.3421,39.408,382229.0
2023-01-25 11:20:00,41.84,41.89,41.84,41.85,239357.0,39.3986,39.4457,39.3986,39.408,239357.0
2023-01-25 11:30:00,41.85,41.87,41.83,41.85,260476.0,39.408,39.4268,39.3892,39.408,260476.0
2023-01-25 11:40:00,41.85,41.87,41.85,41.85,203681.0,39.408,39.4268,39.408,39.408,203681.0
2023-01-25 11:50:00,41.86,41.91,41.83,41.88,278756.0,39.4174,39.4645,39.3892,39.4363,278756.0
2023-01-25 12:00:00,41.88,41.89,41.85,41.87,340061.0,39.4363,39.4457,39.408,39.4268,340061.0
2023-01-25 12:10:00,41.86,41.9,41.86,41.9,163813.0,39.4174,39.4551,39.4174,39.4551,163813.0
2023-01-25 12:20:00,41.9,41.9,41.86,41.87,418255.0,39.4551,39.4551,39.4174,39.4268,418255.0
2023-01-25 12:30:00,41.87,41.9,41.86,41.89,176446.0,39.4268,39.4551,39.4174,39.4457,176446.0
2023-01-25 12:40:00,41.88,41.9,41.86,41.87,216228.0,39.4363,39.4551,39.4174,39.4268,216228.0
2023-01-25 12:50:00,41.87,41.89,41.86,41.87,210453.0,39.4268,39.4457,39.4174,39.4268,210453.0
2023-01-25 13:00:00,41.88,41.92,41.86,41.91,331192.0,39.4363,39.4739,39.4174,39.4645,331192.0
2023-01-25 13:10:00,41.91,41.95,41.9,41.94,304266.0,39.4645,39.5022,39.4551,39.4928,304266.0
2023-01-25 13:20:00,41.94,41.98,41.93,41.97,129922.0,39.4928,39.5304,39.4833,39.521,129922.0
2023-01-25 13:30:00,41.97,41.99,41.96,41.97,159290.0,39.521,39.5398,39.5116,39.521,159290.0
2023-01-25 13:40:00,41.96,42.0,41.96,42.0,238502.0,39.5116,39.5493,39.5116,39.5493,238502.0
2023-01-25 13:50:00,42.0,42.01,41.96,41.98,650824.0,39.5493,39.5587,39.5116,39.5304,650824.0
2023-01-25 14:00:00,41.98,41.98,41.95,41.97,99253.0,39.5304,39.5304,39.5022,39.521,99253.0
2023-01-25 14:10:00,41.97,42.05,41.96,42.04,349551.0,39.521,39.5963,39.5116,39.5869,349551.0
2023-01-25 14:20:00,42.04,42.04,41.99,42.01,408484.0,39.5869,39.5869,39.5398,39.5587,408484.0
2023-01-25 14:30:00,42.01,42.04,42.0,42.02,836805.0,39.5587,39.5869,39.5493,39.5681,836805.0
2023-01-25 14:40:00,42.02,42.04,42.01,42.02,195949.0,39.5681,39.5869,39.5587,39.5681,195949.0
2023-01-25 14:50:00,42.02,42.06,42.02,42.05,369114.0,39.5681,39.6058,39.5681,39.5963,369114.0
2023-01-25 15:00:00,42.05,42.09,42.05,42.08,228990.0,39.5963,39.634,39.5963,39.6246,228990.0
2023-01-25 15:10:00,42.07,42.08,42.03,42.04,198542.0,39.6152,39.6246,39.5775,39.5869,198542.0
2023-01-25 15:20:00,42.04,42.07,42.02,42.07,513779.0,39.5869,39.6152,39.5681,39.6152,513779.0
2023-01-25 15:30:00,42.07,42.09,42.05,42.09,603913.0,39.6152,39.634,39.5963,39.634,603913.0
2023-01-25 15:40:00,42.09,42.1,42.06,42.08,588592.0,39.634,39.6434,39.6058,39.6246,588592.0
2023-01-25 15:50:00,42.08,42.1,42.06,42.08,2698943.0,39.6246,39.6434,39.6058,39.6246,2698943.0
2023-01-26 09:30:00,42.44,42.53,42.37,42.42,2169454.0,39.9636,40.0483,39.8977,39.9448,2169454.0
2023-01-26 09:40:00,42.42,42.44,42.28,42.29,988359.0,39.9448,39.9636,39.8129,39.8223,988359.0
2023-01-26 09:50:00,42.28,42.29,42.21,42.28,681905.0,39.8129,39.8223,39.747,39.8129,681905.0
2023-01-26 10:00:00,42.29,42.32,42.24,42.26,851652.0,39.8223,39.8506,39.7753,39.7941,851652.0
2023-01-26 10:10:00,42.26,42.33,42.24,42.32,735693.0,39.7941,39.86,39.7753,39.8506,735693.0
2023-01-26 10:20:00,42.33,42.38,42.31,42.36,562160.0,39.86,39.9071,39.8412,39.8883,562160.0
2023-01-26 10:30:00,42.35,42.39,42.3,42.3,450408.0,39.8788,39.9165,39.8318,39.8318,450408.0
2023-01-26 10:40:00,42.31,42.35,42.3,42.35,214780.0,39.8412,39.8788,39.8318,39.8788,214780.0
2023-01-26 10:50:00,42.35,42.37,42.21,42.23,1415075.0,39.8788,39.8977,39.747,39.7658,1415075.0
2023-01-26 11:00:00,42.23,42.3,42.21,42.27,279750.0,39.7658,39.8318,39.747,39.8035,279750.0
2023-01-26 11:10:00,42.27,42.33,42.26,42.3,285988.0,39.8035,39.86,39.7941,39.8318,285988.0
2023-01-26 11:20:00,42.29,42.31,42.22,42.28,399511.0,39.8223,39.8412,39.7564,39.8129,399511.0
2023-01-26 11:30:00,42.29,42.31,42.26,42.28,263553.0,39.8223,39.8412,39.7941,39.8129,263553.0
2023-01-26 11:40:00,42.28,42.31,42.26,42.3,235616.0,39.8129,39.8412,39.7941,39.8318,235616.0
2023-01-26 11:50:00,42.3,42.32,42.29,42.3,508087.0,39.8318,39.8506,39.8223,39.8318,508087.0
2023-01-26 12:00:00,42.3,42.32,42.29,42.32,336144.0,39.8318,39.8506,39.8223,39.8506,336144.0
2023-01-26 12:10:00,42.32,42.33,42.29,42.3,359228.0,39.8506,39.86,39.8223,39.8318,359228.0
2023-01-26 12:20:00,42.3,42.32,42.28,42.32,268370.0,39.8318,39.8506,39.8129,39.8506,268370.0
2023-01-26 12:30:00,42.32,42.34,42.3,42.34,382800.0,39.8506,39.8694,39.8318,39.8694,382800.0
2023-01-26 12:40:00,42.34,42.35,42.3,42.31,501541.0,39.8694,39.8788,39.8318,39.8412,501541.0
2023-01-26 12:50:00,42.32,42.35,42.31,42.34,522556.0,39.8506,39.8788,39.8412,39.8694,522556.0
2023-01-26 13:00:00,42.34,42.35,42.3,42.3,336142.0,39.8694,39.8788,39.8318,39.8318,336142.0
2023-01-26 13:10:00,42.31,42.34,42.3,42.33,238560.0,39.8412,39.8694,39.8318,39.86,238560.0
2023-01-26 13:20:00,42.33,42.37,42.32,42.36,101874.0,39.86,39.8977,39.8506,39.8883,101874.0
2023-01-26 13:30:00,42.36,42.41,42.35,42.4,206051.0,39.8883,39.9353,39.8788,39.9259,206051.0
2023-01-26 13:40:00,42.4,42.42,42.39,42.41,265612.0,39.9259,39.9448,39.9165,39.9353,265612.0
2023-01-26 13:50:00,42.41,42.42,42.39,42.4,266954.0,39.9353,39.9448,39.9165,39.9259,266954.0
2023-01-26 14:00:00,42.41,42.42,42.38,42.41,303664.0,39.9353,39.9448,39.9071,39.9353,303664.0
2023-01-26 14:10:00,42.42,42.44,42.41,42.44,141991.0,39.9448,39.9636,39.9353,39.9636,141991.0
2023-01-26 14:20:00,42.44,42.45,42.41,42.41,77818.0,39.9636,39.973,39.9353,39.9353,77818.0
2023-01-26 14:30:00,42.42,42.43,42.41,42.42,90483.0,39.9448,39.9542,39.9353,39.9448,90483.0
2023-01-26 14:40:00,42.43,42.44,42.41,42.42,177660.0,39.9542,39.9636,39.9353,39.9448,177660.0
2023-01-26 14:50:00,42.41,42.43,42.4,42.43,154242.0,39.9353,39.9542,39.9259,39.9542,154242.0
2023-01-26 15:00:00,42.43,42.44,42.42,42.43,210053.0,39.9542,39.9636,39.9448,39.9542,210053.0
2023-01-26 15:10:00,42.43,42.46,42.42,42.46,641500.0,39.9542,39.9824,39.9448,39.9824,641500.0
2023-01-26 15:20:00,42.46,42.48,42.45,42.46,357818.0,39.9824,40.0013,39.973,39.9824,357818.0
2023-01-26 15:30:00,42.47,42.48,42.46,42.47,281333.0,39.9918,40.0013,39.9824,39.9918,281333.0
2023-01-26 15:40:00,42.47,42.49,42.45,42.48,502185.0,39.9918,40.0107,39.973,40.0013,502185.0
2023-01-26 15:50:00,42.48,42.51,42.48,42.5,2309486.0,40.0013,40.0295,40.0013,40.0201,2309486.0
2023-01-27 09:30:00,42.36,42.36,42.22,42.3,1391253.0,39.8883,39.8883,39.7564,39.8318,1391253.0
2023-01-27 09:40:00,42.3,42.34,42.26,42.31,846182.0,39.8318,39.8694,39.7941,39.8412,846182.0
2023-01-27 09:50:00,42.31,42.34,42.26,42.28,1266429.0,39.8412,39.8694,39.7941,39.8129,1266429.0
2023-01-27 10:00:00,42.3,42.36,42.25,42.33,1407162.0,39.8318,39.8883,39.7847,39.86,1407162.0
2023-01-27 10:10:00,42.33,42.34,42.28,42.29,1785195.0,39.86,39.8694,39.8129,39.8223,1785195.0
2023-01-27 10:20:00,42.29,42.29,42.2,42.23,1584885.0,39.8223,39.8223,39.7376,39.7658,1584885.0
2023-01-27 10:30:00,42.23,42.24,42.18,42.22,1119961.0,39.7658,39.7753,39.7188,39.7564,1119961.0
2023-01-27 10:40:00,42.22,42.23,42.1,42.12,1715268.0,39.7564,39.7658,39.6434,39.6623,1715268.0
2023-01-27 10:50:00,42.12,42.15,42.09,42.14,906375.0,39.6623,39.6905,39.634,39.6811,906375.0
2023-01-27 11:00:00,42.14,42.19,42.12,42.16,665726.0,39.6811,39.7282,39.6623,39.6999,665726.0
2023-01-27 11:10:00,42.15,42.23,42.15,42.22,551175.0,39.6905,39.7658,39.6905,39.7564,551175.0
2023-01-27 11:20:00,42.22,42.24,42.21,42.22,559969.0,39.7564,39.7753,39.747,39.7564,559969.0
2023-01-27 11:30:00,42.23,42.28,42.22,42.24,1037481.0,39.7658,39.8129,39.7564,39.7753,1037481.0
2023-01-27 11:40:00,42.25,42.28,42.24,42.24,1454089.0,39.7847,39.8129,39.7753,39.7753,1454089.0
2023-01-27 11:50:00,42.24,42.25,42.22,42.22,592180.0,39.7753,39.7847,39.7564,39.7564,592180.0
2023-01-27 12:00:00,42.22,42.26,42.21,42.24,428595.0,39.7564,39.7941,39.747,39.7753,428595.0
2023-01-27 12:10:00,42.25,42.28,42.24,42.27,531571.0,39.7847,39.8129,39.7753,39.8035,531571.0
2023-01-27 12:20:00,42.27,42.28,42.25,42.25,183887.0,39.8035,39.8129,39.7847,39.7847,183887.0
2023-01-27 12:30:00,42.25,42.31,42.25,42.31,345734.0,39.7847,39.8412,39.7847,39.8412,345734.0
2023-01-27 12:40:00,42.31,42.32,42.29,42.3,235689.0,39.8412,39.8506,39.8223,39.8318,235689.0
2023-01-27 12:50:00,42.3,42.33,42.29,42.3,829640.0,39.8318,39.86,39.8223,39.8318,829640.0
2023-01-27 13:00:00,42.31,42.31,42.27,42.28,279520.0,39.8412,39.8412,39.8035,39.8129,279520.0
2023-01-27 13:10:00,42.28,42.3,42.27,42.29,220564.0,39.8129,39.8318,39.8035,39.8223,220564.0
2023-01-27 13:20:00,42.29,42.31,42.28,42.31,142080.0,39.8223,39.8412,39.8129,39.8412,142080.0
2023-01-27 13:30:00,42.31,42.33,42.3,42.33,361002.0,39.8412,39.86,39.8318,39.86,361002.0
2023-01-27 13:40:00,42.33,42.33,42.29,42.32,197202.0,39.86,39.86,39.8223,39.8506,197202.0
2023-01-27 13:50:00,42.32,42.32,42.29,42.3,182376.0,39.8506,39.8506,39.8223,39.8318,182376.0
2023-01-27 14:00:00,42.3,42.33,42.3,42.32,281775.0,39.8318,39.86,39.8318,39.8506,281775.0
2023-01-27 14:10:00,42.32,42.35,42.31,42.34,158162.0,39.8506,39.8788,39.8412,39.8694,158162.0
2023-01-27 14:20:00,42.34,42.35,42.33,42.34,148248.0,39.8694,39.8788,39.86,39.8694,148248.0
2023-01-27 14:30:00,42.34,42.35,42.33,42.33,144196.0,39.8694,39.8788,39.86,39.86,144196.0
2023-01-27 14:40:00,42.34,42.35,42.32,42.34,264241.0,39.8694,39.8788,39.8506,39.8694,264241.0
2023-01-27 14:50:00,42.35,42.35,42.34,42.34,145722.0,39.8788,39.8788,39.8694,39.8694,145722.0
2023-01-27 15:00:00,42.34,42.37,42.34,42.36,294533.0,39.8694,39.8977,39.8694,39.8883,294533.0
2023-01-27 15:10:00,42.36,42.38,42.33,42.34,312424.0,39.8883,39.9071,39.86,39.8694,312424.0
2023-01-27 15:20:00,42.34,42.34,42.31,42.34,616342.0,39.8694,39.8694,39.8412,39.8694,616342.0
2023-01-27 15:30:00,42.34,42.35,42.33,42.33,708323.0,39.8694,39.8788,39.86,39.86,708323.0
2023-01-27 15:40:00,42.33,42.34,42.29,42.3,955579.0,39.86,39.8694,39.8223,39.8318,955579.0
2023-01-27 15:50:00,42.3,42.31,42.27,42.28,3787266.0,39.8318,39.8412,39.8035,39.8129,3787266.0
2023-01-30 09:30:00,41.62,41.63,41.45,41.55,2316592.0,39.1914,39.2009,39.0314,39.1255,2316592.0
2023-01-30 09:40:00,41.56,41.64,41.54,41.6,898263.0,39.1349,39.2103,39.1161,39.1726,898263.0
2023-01-30 09:50:00,41.61,41.65,41.56,41.57,2253647.0,39.182,39.2197,39.1349,39.1444,2253647.0
2023-01-30 10:00:00,41.57,41.73,41.56,41.7,956960.0,39.1444,39.295,39.1349,39.2668,956960.0
2023-01-30 10:10:00,41.71,41.73,41.62,41.63,2155640.0,39.2762,39.295,39.1914,39.2009,2155640.0
2023-01-30 10:20:00,41.63,41.65,41.54,41.6,1099716.0,39.2009,39.2197,39.1161,39.1726,1099716.0
2023-01-30 10:30:00,41.6,41.66,41.58,41.63,1034063.0,39.1726,39.2291,39.1538,39.2009,1034063.0
2023-01-30 10:40:00,41.63,41.64,41.54,41.58,1050765.0,39.2009,39.2103,39.1161,39.1538,1050765.0
2023-01-30 10:50:00,41.57,41.64,41.56,41.64,522407.0,39.1444,39.2103,39.1349,39.2103,522407.0
2023-01-30 11:00:00,41.64,41.66,41.62,41.65,416568.0,39.2103,39.2291,39.1914,39.2197,416568.0
2023-01-30 11:10:00,41.65,41.67,41.64,41.65,1346238.0,39.2197,39.2385,39.2103,39.2197,1346238.0
2023-01-30 11:20:00,41.65,41.67,41.61,41.66,890676.0,39.2197,39.2385,39.182,39.2291,890676.0
2023-01-30 11:30:00,41.66,41.68,41.63,41.65,771110.0,39.2291,39.2479,39.2009,39.2197,771110.0
2023-01-30 11:40:00,41.64,41.66,41.62,41.65,824009.0,39.2103,39.2291,39.1914,39.2197,824009.0
2023-01-30 11:50:00,41.64,41.66,41.59,41.65,481771.0,39.2103,39.2291,39.1632,39.2197,481771.0
2023-01-30 12:00:00,41.65,41.66,41.63,41.64,448820.0,39.2197,39.2291,39.2009,39.2103,448820.0
2023-01-30 12:10:00,41.63,41.65,41.6,41.61,257850.0,39.2009,39.2197,39.1726,39.182,257850.0
2023-01-30 12:20:00,41.61,41.61,41.56,41.59,651303.0,39.182,39.182,39.1349,39.1632,651303.0
2023-01-30 12:30:00,41.59,41.59,41.55,41.56,521802.0,39.1632,39.1632,39.1255,39.1349,521802.0
2023-01-30 12:40:00,41.55,41.58,41.53,41.56,435504.0,39.1255,39.1538,39.1067,39.1349,435504.0
2023-01-30 12:50:00,41.55,41.56,41.53,41.55,287760.0,39.1255,39.1349,39.1067,39.1255,287760.0
2023-01-30 13:00:00,41.55,41.57,41.53,41.57,282183.0,39.1255,39.1444,39.1067,39.1444,282183.0
2023-01-30 13:10:00,41.57,41.64,41.56,41.62,557228.0,39.1444,39.2103,39.1349,39.1914,557228.0
2023-01-30 13:20:00,41.62,41.63,41.58,41.59,284674.0,39.1914,39.2009,39.1538,39.1632,284674.0
2023-01-30 13:30:00,41.59,41.59,41.53,41.55,290372.0,39.1632,39.1632,39.1067,39.1255,290372.0
2023-01-30 13:40:00,41.55,41.56,41.53,41.55,297895.0,39.1255,39.1349,39.1067,39.1255,297895.0
2023-01-30 13:50:00,41.55,41.56,41.53,41.55,420643.0,39.1255,39.1349,39.1067,39.1255,420643.0
2023-01-30 14:00:00,41.55,41.59,41.54,41.55,295305.0,39.1255,39.1632,39.1161,39.1255,295305.0
2023-01-30 14:10:00,41.55,41.55,41.52,41.53,390881.0,39.1255,39.1255,39.0973,39.1067,390881.0
2023-01-30 14:20:00,41.54,41.56,41.53,41.55,509452.0,39.1161,39.1349,39.1067,39.1255,509452.0
2023-01-30 14:30:00,41.54,41.55,41.52,41.52,569936.0,39.1161,39.1255,39.0973,39.0973,569936.0
2023-01-30 14:40:00,41.52,41.53,41.5,41.51,760299.0,39.0973,39.1067,39.0784,39.0879,760299.0
2023-01-30 14:50:00,41.51,41.51,41.48,41.51,743558.0,39.0879,39.0879,39.0596,39.0879,743558.0
2023-01-30 15:00:00,41.51,41.53,41.5,41.51,557901.0,39.0879,39.1067,39.0784,39.0879,557901.0
2023-01-30 15:10:00,41.51,41.52,41.48,41.5,664874.0,39.0879,39.0973,39.0596,39.0784,664874.0
2023-01-30 15:20:00,41.5,41.5,41.47,41.47,600566.0,39.0784,39.0784,39.0502,39.0502,600566.0
2023-01-30 15:30:00,41.47,41.51,41.47,41.51,521324.0,39.0502,39.0879,39.0502,39.0879,521324.0
2023-01-30 15:40:00,41.51,41.51,41.46,41.47,1398781.0,39.0879,39.0879,39.0408,39.0502,1398781.0
2023-01-30 15:50:00,41.46,41.49,41.43,41.44,3077432.0,39.0408,39.069,39.0125,39.0219,3077432.0
2023-01-31 09:30:00,41.09,41.12,41.01,41.03,1821975.0,38.6924,38.7206,38.617,38.6359,1821975.0
2023-01-31 09:40:00,41.03,41.13,41.02,41.11,1399402.0,38.6359,38.73,38.6264,38.7112,1399402.0
2023-01-31 09:50:00,41.12,41.14,41.04,41.05,612328.0,38.7206,38.7394,38.6453,38.6547,612328.0
2023-01-31 10:00:00,41.05,41.1,41.01,41.02,721390.0,38.6547,38.7018,38.617,38.6264,721390.0
2023-01-31 10:10:00,41.02,41.13,41.02,41.13,1127734.0,38.6264,38.73,38.6264,38.73,1127734.0
2023-01-31 10:20:00,41.13,41.16,41.1,41.16,1030842.0,38.73,38.7583,38.7018,38.7583,1030842.0
2023-01-31 10:30:00,41.16,41.2,41.14,41.18,724941.0,38.7583,38.7959,38.7394,38.7771,724941.0
2023-01-31 10:40:00,41.18,41.31,41.17,41.3,1257751.0,38.7771,38.8995,38.7677,38.8901,1257751.0
2023-01-31 10:50:00,41.3,41.32,41.24,41.28,1488199.0,38.8901,38.9089,38.8336,38.8713,1488199.0
2023-01-31 11:00:00,41.29,41.32,41.28,41.32,942590.0,38.8807,38.9089,38.8713,38.9089,942590.0
2023-01-31 11:10:00,41.32,41.32,41.27,41.28,456856.0,38.9089,38.9089,38.8619,38.8713,456856.0
2023-01-31 11:20:00,41.29,41.29,41.24,41.26,524369.0,38.8807,38.8807,38.8336,38.8524,524369.0
2023-01-31 11:30:00,41.26,41.3,41.25,41.3,460308.0,38.8524,38.8901,38.843,38.8901,460308.0
2023-01-31 11:40:00,41.3,41.31,41.25,41.26,921152.0,38.8901,38.8995,38.843,38.8524,921152.0
2023-01-31 11:50:00,41.26,41.28,41.24,41.27,340766.0,38.8524,38.8713,38.8336,38.8619,340766.0
2023-01-31 12:00:00,41.26,41.27,41.23,41.26,475097.0,38.8524,38.8619,38.8242,38.8524,475097.0
2023-01-31 12:10:00,41.26,41.26,41.21,41.23,1513993.0,38.8524,38.8524,38.8054,38.8242,1513993.0
2023-01-31 12:20:00,41.24,41.25,41.22,41.24,341951.0,38.8336,38.843,38.8148,38.8336,341951.0
2023-01-31 12:30:00,41.24,41.26,41.22,41.25,388953.0,38.8336,38.8524,38.8148,38.843,388953.0
2023-01-31 12:40:00,41.25,41.25,41.22,41.23,399529.0,38.843,38.843,38.8148,38.8242,399529.0
2023-01-31 12:50:00,41.23,41.25,41.22,41.23,491924.0,38.8242,38.843,38.8148,38.8242,491924.0
2023-01-31 13:00:00,41.23,41.25,41.22,41.25,314476.0,38.8242,38.843,38.8148,38.843,314476.0
2023-01-31 13:10:00,41.25,41.25,41.23,41.24,312677.0,38.843,38.843,38.8242,38.8336,312677.0
2023-01-31 13:20:00,41.23,41.24,41.21,41.24,383148.0,38.8242,38.8336,38.8054,38.8336,383148.0
2023-01-31 13:30:00,41.23,41.25,41.21,41.23,191734.0,38.8242,38.843,38.8054,38.8242,191734.0
2023-01-31 13:40:00,41.23,41.26,41.22,41.26,276707.0,38.8242,38.8524,38.8148,38.8524,276707.0
2023-01-31 13:50:00,41.26,41.27,41.24,41.25,339610.0,38.8524,38.8619,38.8336,38.843,339610.0
2023-01-31 14:00:00,41.26,41.27,41.25,41.27,232889.0,38.8524,38.8619,38.843,38.8619,232889.0
2023-01-31 14:10:00,41.27,41.27,41.25,41.26,455276.0,38.8619,38.8619,38.843,38.8524,455276.0
2023-01-31 14:20:00,41.26,41.28,41.25,41.28,1083356.0,38.8524,38.8713,38.843,38.8713,1083356.0
2023-01-31 14:30:00,41.27,41.28,41.27,41.28,234339.0,38.8619,38.8713,38.8619,38.8713,234339.0
2023-01-31 14:40:00,41.27,41.28,41.27,41.28,787477.0,38.8619,38.8713,38.8619,38.8713,787477.0
2023-01-31 14:50:00,41.28,41.29,41.27,41.27,1051477.0,38.8713,38.8807,38.8619,38.8619,1051477.0
2023-01-31 15:00:00,41.27,41.29,41.27,41.28,562973.0,38.8619,38.8807,38.8619,38.8713,562973.0
2023-01-31 15:10:00,41.28,41.28,41.26,41.27,2104953.0,38.8713,38.8713,38.8524,38.8619,2104953.0
2023-01-31 15:20:00,41.27,41.28,41.27,41.28,982378.0,38.8619,38.8713,38.8619,38.8713,982378.0
2023-01-31 15:30:00,41.27,41.29,41.27,41.28,1965152.0,38.8619,38.8807,38.8619,38.8713,1965152.0
2023-01-31 15:40:00,41.28,41.31,41.28,41.31,1891395.0,38.8713,38.8995,38.8713,38.8995,1891395.0
2023-01-31 15:50:00,41.31,41.36,41.3,41.36,4907436.0,38.8995,38.9466,38.8901,38.9466,4907436.0
2023-02-01 09:30:00,41.55,41.66,41.54,41.63,1470675.0,39.1255,39.2291,39.1161,39.2009,1470675.0
2023-02-01 09:40:00,41.63,41.73,41.62,41.72,1375904.0,39.2009,39.295,39.1914,39.2856,1375904.0
2023-02-01 09:50:00,41.72,41.74,41.68,41.7,1159967.0,39.2856,39.3044,39.2479,39.2668,1159967.0
2023-02-01 10:00:00,41.7,41.71,41.57,41.59,1049281.0,39.2668,39.2762,39.1444,39.1632,1049281.0
2023-02-01 10:10:00,41.59,41.65,41.59,41.62,963197.0,39.1632,39.2197,39.1632,39.1914,963197.0
2023-02-01 10:20:00,41.62,41.63,41.54,41.56,821876.0,39.1914,39.2009,39.1161,39.1349,821876.0
2023-02-01 10:30:00,41.56,41.59,41.51,41.52,734883.0,39.1349,39.1632,39.0879,39.0973,734883.0
2023-02-01 10:40:00,41.52,41.54,41.49,41.52,754331.0,39.0973,39.1161,39.069,39.0973,754331.0
2023-02-01 10:50:00,41.52,41.53,41.47,41.5,601427.0,39.0973,39.1067,39.0502,39.0784,601427.0
2023-02-01 11:00:00,41.5,41.52,41.48,41.52,587182.0,39.0784,39.0973,39.0596,39.0973,587182.0
2023-02-01 11:10:00,41.52,41.55,41.51,41.54,498678.0,39.0973,39.1255,39.0879,39.1161,498678.0
2023-02-01 11:20:00,41.54,41.58,41.53,41.58,715020.0,39.1161,39.1538,39.1067,39.1538,715020.0
2023-02-01 11:30:00,41.57,41.59,41.56,41.58,1312598.0,39.1444,39.1632,39.1349,39.1538,1312598.0
2023-02-01 11:40:00,41.57,41.58,41.55,41.56,753284.0,39.1444,39.1538,39.1255,39.1349,753284.0
2023-02-01 11:50:00,41.56,41.57,41.5,41.5,422006.0,39.1349,39.1444,39.0784,39.0784,422006.0
2023-02-01 12:00:00,41.51,41.52,41.47,41.48,452506.0,39.0879,39.0973,39.0502,39.0596,452506.0
2023-02-01 12:10:00,41.48,41.48,41.39,41.4,832597.0,39.0596,39.0596,38.9749,38.9843,832597.0
2023-02-01 12:20:00,41.39,41.42,41.38,41.38,355073.0,38.9749,39.0031,38.9654,38.9654,355073.0
2023-02-01 12:30:00,41.39,41.39,41.33,41.34,477991.0,38.9749,38.9749,38.9184,38.9278,477991.0
2023-02-01 12:40:00,41.34,41.36,41.32,41.33,207596.0,38.9278,38.9466,38.9089,38.9184,207596.0
2023-02-01 12:50:00,41.32,41.35,41.31,41.34,286723.0,38.9089,38.9372,38.8995,38.9278,286723.0
2023-02-01 13:00:00,41.34,41.38,41.33,41.38,330551.0,38.9278,38.9654,38.9184,38.9654,330551.0
2023-02-01 13:10:00,41.37,41.39,41.36,41.39,366489.0,38.956,38.9749,38.9466,38.9749,366489.0
2023-02-01 13:20:00,41.39,41.41,41.38,41.41,494310.0,38.9749,38.9937,38.9654,38.9937,494310.0
2023-02-01 13:30:00,41.41,41.44,41.4,41.41,545627.0,38.9937,39.0219,38.9843,38.9937,545627.0
2023-02-01 13:40:00,41.41,41.42,41.37,41.38,335856.0,38.9937,39.0031,38.956,38.9654,335856.0
2023-02-01 13:50:00,41.38,41.42,41.37,41.41,411210.0,38.9654,39.0031,38.956,38.9937,411210.0
2023-02-01 14:00:00,41.41,41.46,41.27,41.42,1440707.0,38.9937,39.0408,38.8619,39.0031,1440707.0
2023-02-01 14:10:00,41.42,41.5,41.39,41.41,819208.0,39.0031,39.0784,38.9749,38.9937,819208.0
2023-02-01 14:20:00,41.41,41.46,41.4,41.42,295797.0,38.9937,39.0408,38.9843,39.0031,295797.0
2023-02-01 14:30:00,41.43,41.57,41.26,41.55,2580893.0,39.0125,39.1444,38.8524,39.1255,2580893.0
2023-02-01 14:40:00,41.55,41.81,41.55,41.77,2809700.0,39.1255,39.3703,39.1255,39.3327,2809700.0
2023-02-01 14:50:00,41.77,41.83,41.72,41.76,2352918.0,39.3327,39.3892,39.2856,39.3233,2352918.0
2023-02-01 15:00:00,41.77,41.93,41.74,41.93,1929327.0,39.3327,39.4833,39.3044,39.4833,1929327.0
2023-02-01 15:10:00,41.93,41.93,41.77,41.86,1486642.0,39.4833,39.4833,39.3327,39.4174,1486642.0
2023-02-01 15:20:00,41.86,41.9,41.81,41.9,2272567.0,39.4174,39.4551,39.3703,39.4551,2272567.0
2023-02-01 15:30:00,41.9,42.03,41.89,41.99,2345756.0,39.4551,39.5775,39.4457,39.5398,2345756.0
2023-02-01 15:40:00,42.0,42.03,41.9,41.91,2166262.0,39.5493,39.5775,39.4551,39.4645,2166262.0
2023-02-01 15:50:00,41.91,41.91,41.82,41.88,3138270.0,39.4645,39.4645,39.3798,39.4363,3138270.0
2023-02-02 09:30:00,41.86,41.9,41.74,41.76,2673937.0,39.4174,39.4551,39.3044,39.3233,2673937.0
2023-02-02 09:40:00,41.75,41.78,41.72,41.75,1060336.0,39.3139,39.3421,39.2856,39.3139,1060336.0
2023-02-02 09:50:00,41.74,41.76,41.56,41.56,2309933.0,39.3044,39.3233,39.1349,39.1349,2309933.0
2023-02-02 10:00:00,41.57,41.63,41.47,41.49,1992004.0,39.1444,39.2009,39.0502,39.069,1992004.0
2023-02-02 10:10:00,41.49,41.58,41.44,41.58,2127257.0,39.069,39.1538,39.0219,39.1538,2127257.0
2023-02-02 10:20:00,41.58,41.59,41.53,41.57,663732.0,39.1538,39.1632,39.1067,39.1444,663732.0
2023-02-02 10:30:00,41.57,41.66,41.57,41.65,785697.0,39.1444,39.2291,39.1444,39.2197,785697.0
2023-02-02 10:40:00,41.64,41.68,41.63,41.68,491992.0,39.2103,39.2479,39.2009,39.2479,491992.0
2023-02-02 10:50:00,41.69,41.73,41.67,41.72,435743.0,39.2574,39.295,39.2385,39.2856,435743.0
2023-02-02 11:00:00,41.72,41.73,41.67,41.71,812763.0,39.2856,39.295,39.2385,39.2762,812763.0
2023-02-02 11:10:00,41.71,41.72,41.63,41.64,460707.0,39.2762,39.2856,39.2009,39.2103,460707.0
2023-02-02 11:20:00,41.65,41.7,41.64,41.68,723933.0,39.2197,39.2668,39.2103,39.2479,723933.0
2023-02-02 11:30:00,41.68,41.68,41.62,41.64,1001327.0,39.2479,39.2479,39.1914,39.2103,1001327.0
2023-02-02 11:40:00,41.64,41.65,41.58,41.59,363878.0,39.2103,39.2197,39.1538,39.1632,363878.0
2023-02-02 11:50:00,41.59,41.61,41.56,41.58,295448.0,39.1632,39.182,39.1349,39.1538,295448.0
2023-02-02 12:00:00,41.58,41.62,41.57,41.59,299560.0,39.1538,39.1914,39.1444,39.1632,299560.0
2023-02-02 12:10:00,41.59,41.66,41.59,41.62,846869.0,39.1632,39.2291,39.1632,39.1914,846869.0
2023-02-02 12:20:00,41.62,41.64,41.6,41.61,244602.0,39.1914,39.2103,39.1726,39.182,244602.0
2023-02-02 12:30:00,41.61,41.66,41.61,41.66,456475.0,39.182,39.2291,39.182,39.2291,456475.0
2023-02-02 12:40:00,41.66,41.66,41.62,41.62,526278.0,39.2291,39.2291,39.1914,39.1914,526278.0
2023-02-02 12:50:00,41.62,41.62,41.59,41.62,750343.0,39.1914,39.1914,39.1632,39.1914,750343.0
2023-02-02 13:00:00,41.62,41.65,41.61,41.61,1537020.0,39.1914,39.2197,39.182,39.182,1537020.0
2023-02-02 13:10:00,41.62,41.66,41.61,41.65,613113.0,39.1914,39.2291,39.182,39.2197,613113.0
2023-02-02 13:20:00,41.66,41.67,41.64,41.65,322081.0,39.2291,39.2385,39.2103,39.2197,322081.0
2023-02-02 13:30:00,41.65,41.69,41.64,41.68,200693.0,39.2197,39.2574,39.2103,39.2479,200693.0
2023-02-02 13:40:00,41.69,41.72,41.68,41.7,469788.0,39.2574,39.2856,39.2479,39.2668,469788.0
2023-02-02 13:50:00,41.7,41.71,41.69,41.69,254503.0,39.2668,39.2762,39.2574,39.2574,254503.0
2023-02-02 14:00:00,41.69,41.71,41.68,41.69,677203.0,39.2574,39.2762,39.2479,39.2574,677203.0
2023-02-02 14:10:00,41.68,41.69,41.61,41.64,630902.0,39.2479,39.2574,39.182,39.2103,630902.0
2023-02-02 14:20:00,41.64,41.64,41.57,41.59,607877.0,39.2103,39.2103,39.1444,39.1632,607877.0
2023-02-02 14:30:00,41.58,41.6,41.51,41.51,1991749.0,39.1538,39.1726,39.0879,39.0879,1991749.0
2023-02-02 14:40:00,41.51,41.52,41.46,41.51,1469215.0,39.0879,39.0973,39.0408,39.0879,1469215.0
2023-02-02 14:50:00,41.51,41.53,41.44,41.46,502020.0,39.0879,39.1067,39.0219,39.0408,502020.0
2023-02-02 15:00:00,41.45,41.49,41.41,41.45,1591304.0,39.0314,39.069,38.9937,39.0314,1591304.0
2023-02-02 15:10:00,41.45,41.52,41.44,41.52,822299.0,39.0314,39.0973,39.0219,39.0973,822299.0
2023-02-02 15:20:00,41.52,41.55,41.5,41.53,396113.0,39.0973,39.1255,39.0784,39.1067,396113.0
2023-02-02 15:30:00,41.53,41.58,41.52,41.55,525507.0,39.1067,39.1538,39.0973,39.1255,525507.0
2023-02-02 15:40:00,41.55,41.56,41.52,41.55,1207430.0,39.1255,39.1349,39.0973,39.1255,1207430.0
2023-02-02 15:50:00,41.55,41.61,41.54,41.61,4083907.0,39.1255,39.182,39.1161,39.182,4083907.0
2023-02-03 09:30:00,41.11,41.28,41.09,41.28,2045563.0,38.7112,38.8713,38.6924,38.8713,2045563.0
2023-02-03 09:40:00,41.28,41.4,41.25,41.36,699064.0,38.8713,38.9843,38.843,38.9466,699064.0
2023-02-03 09:50:00,41.37,41.38,41.22,41.22,1298401.0,38.956,38.9654,38.8148,38.8148,1298401.0
2023-02-03 10:00:00,41.22,41.22,40.98,40.99,2206393.0,38.8148,38.8148,38.5888,38.5982,2206393.0
2023-02-03 10:10:00,40.99,41.18,40.96,41.14,869558.0,38.5982,38.7771,38.5699,38.7394,869558.0
2023-02-03 10:20:00,41.14,41.23,41.14,41.17,552313.0,38.7394,38.8242,38.7394,38.7677,552313.0
2023-02-03 10:30:00,41.16,41.29,41.13,41.28,699596.0,38.7583,38.8807,38.73,38.8713,699596.0
2023-02-03 10:40:00,41.27,41.31,41.26,41.29,629805.0,38.8619,38.8995,38.8524,38.8807,629805.0
2023-02-03 10:50:00,41.29,41.29,41.16,41.19,535449.0,38.8807,38.8807,38.7583,38.7865,535449.0
2023-02-03 11:00:00,41.2,41.22,41.13,41.15,447780.0,38.7959,38.8148,38.73,38.7489,447780.0
2023-02-03 11:10:00,41.15,41.19,41.13,41.15,365843.0,38.7489,38.7865,38.73,38.7489,365843.0
2023-02-03 11:20:00,41.16,41.18,41.14,41.17,310951.0,38.7583,38.7771,38.7394,38.7677,310951.0
2023-02-03 11:30:00,41.17,41.2,41.11,41.12,530453.0,38.7677,38.7959,38.7112,38.7206,530453.0
2023-02-03 11:40:00,41.12,41.15,41.08,41.08,596914.0,38.7206,38.7489,38.6829,38.6829,596914.0
2023-02-03 11:50:00,41.08,41.14,41.05,41.06,455576.0,38.6829,38.7394,38.6547,38.6641,455576.0
2023-02-03 12:00:00,41.06,41.08,41.04,41.05,420111.0,38.6641,38.6829,38.6453,38.6547,420111.0
2023-02-03 12:10:00,41.05,41.08,41.04,41.08,371234.0,38.6547,38.6829,38.6453,38.6829,371234.0
2023-02-03 12:20:00,41.08,41.11,41.07,41.09,313287.0,38.6829,38.7112,38.6735,38.6924,313287.0
2023-02-03 12:30:00,41.09,41.11,41.07,41.1,480114.0,38.6924,38.7112,38.6735,38.7018,480114.0
2023-02-03 12:40:00,41.09,41.11,41.06,41.07,916759.0,38.6924,38.7112,38.6641,38.6735,916759.0
2023-02-03 12:50:00,41.06,41.08,40.98,41.0,1567619.0,38.6641,38.6829,38.5888,38.6076,1567619.0
2023-02-03 13:00:00,41.0,41.01,40.93,40.94,559486.0,38.6076,38.617,38.5417,38.5511,559486.0
2023-02-03 13:10:00,40.94,40.95,40.92,40.94,1003042.0,38.5511,38.5605,38.5323,38.5511,1003042.0
2023-02-03 13:20:00,40.93,40.94,40.89,40.9,1522763.0,38.5417,38.5511,38.504,38.5134,1522763.0
2023-02-03 13:30:00,40.89,40.9,40.85,40.88,1575616.0,38.504,38.5134,38.4664,38.4946,1575616.0
2023-02-03 13:40:00,40.88,40.89,40.81,40.88,1274863.0,38.4946,38.504,38.4287,38.4946,1274863.0
2023-02-03 13:50:00,40.88,40.93,40.87,40.9,484710.0,38.4946,38.5417,38.4852,38.5134,484710.0
2023-02-03 14:00:00,40.9,40.92,40.87,40.88,544911.0,38.5134,38.5323,38.4852,38.4946,544911.0
2023-02-03 14:10:00,40.89,40.9,40.85,40.87,397728.0,38.504,38.5134,38.4664,38.4852,397728.0
2023-02-03 14:20:00,40.87,40.88,40.84,40.86,497758.0,38.4852,38.4946,38.4569,38.4758,497758.0
2023-02-03 14:30:00,40.85,40.88,40.81,40.87,557378.0,38.4664,38.4946,38.4287,38.4852,557378.0
2023-02-03 14:40:00,40.87,40.88,40.85,40.87,621934.0,38.4852,38.4946,38.4664,38.4852,621934.0
2023-02-03 14:50:00,40.87,40.87,40.8,40.83,370861.0,38.4852,38.4852,38.4193,38.4475,370861.0
2023-02-03 15:00:00,40.82,40.83,40.78,40.82,689470.0,38.4381,38.4475,38.4005,38.4381,689470.0
2023-02-03 15:10:00,40.83,40.88,40.81,40.87,891792.0,38.4475,38.4946,38.4287,38.4852,891792.0
2023-02-03 15:20:00,40.88,40.88,40.84,40.86,764450.0,38.4946,38.4946,38.4569,38.4758,764450.0
2023-02-03 15:30:00,40.86,40.88,40.82,40.84,1057712.0,38.4758,38.4946,38.4381,38.4569,1057712.0
2023-02-03 15:40:00,40.85,40.87,40.81,40.83,1142504.0,38.4664,38.4852,38.4287,38.4475,1142504.0
2023-02-03 15:50:00,40.83,40.88,40.81,40.86,5418191.0,38.4475,38.4946,38.4287,38.4758,5418191.0
2023-02-06 09:30:00,40.15,40.33,40.14,40.18,2547963.0,37.8072,37.9767,37.7978,37.8355,2547963.0
2023-02-06 09:40:00,40.19,40.2,40.13,40.19,1325390.0,37.8449,37.8543,37.7884,37.8449,1325390.0
2023-02-06 09:50:00,40.19,40.26,40.09,40.12,1150221.0,37.8449,37.9108,37.7507,37.779,1150221.0
2023-02-06 10:00:00,40.11,40.2,40.1,40.19,1293251.0,37.7695,37.8543,37.7601,37.8449,1293251.0
2023-02-06 10:10:00,40.18,40.19,40.04,40.06,1977675.0,37.8355,37.8449,37.7036,37.7225,1977675.0
2023-02-06 10:20:00,40.05,40.07,40.01,40.02,1933205.0,37.713,37.7319,37.6754,37.6848,1933205.0
2023-02-06 10:30:00,40.02,40.09,40.0,40.06,613129.0,37.6848,37.7507,37.666,37.7225,613129.0
2023-02-06 10:40:00,40.07,40.12,40.06,40.11,637634.0,37.7319,37.779,37.7225,37.7695,637634.0
2023-02-06 10:50:00,40.11,40.2,40.1,40.19,844579.0,37.7695,37.8543,37.7601,37.8449,844579.0
2023-02-06 11:00:00,40.19,40.24,40.14,40.18,1065930.0,37.8449,37.892,37.7978,37.8355,1065930.0
2023-02-06 11:10:00,40.18,40.24,40.17,40.23,510678.0,37.8355,37.892,37.826,37.8825,510678.0
2023-02-06 11:20:00,40.23,40.33,40.22,40.29,863021.0,37.8825,37.9767,37.8731,37.939,863021.0
2023-02-06 11:30:00,40.3,40.32,40.21,40.22,831488.0,37.9485,37.9673,37.8637,37.8731,831488.0
2023-02-06 11:40:00,40.22,40.24,40.18,40.2,1128932.0,37.8731,37.892,37.8355,37.8543,1128932.0
2023-02-06 11:50:00,40.2,40.22,40.14,40.16,619564.0,37.8543,37.8731,37.7978,37.8166,619564.0
2023-02-06 12:00:00,40.16,40.2,40.14,40.19,642130.0,37.8166,37.8543,37.7978,37.8449,642130.0
2023-02-06 12:10:00,40.19,40.2,40.15,40.15,525417.0,37.8449,37.8543,37.8072,37.8072,525417.0
2023-02-06 12:20:00,40.16,40.21,40.14,40.19,288497.0,37.8166,37.8637,37.7978,37.8449,288497.0
2023-02-06 12:30:00,40.19,40.24,40.18,40.21,455974.0,37.8449,37.892,37.8355,37.8637,455974.0
2023-02-06 12:40:00,40.22,40.22,40.18,40.2,429617.0,37.8731,37.8731,37.8355,37.8543,429617.0
2023-02-06 12:50:00,40.19,40.22,40.17,40.19,193529.0,37.8449,37.8731,37.826,37.8449,193529.0
2023-02-06 13:00:00,40.19,40.19,40.15,40.18,501710.0,37.8449,37.8449,37.8072,37.8355,501710.0
2023-02-06 13:10:00,40.18,40.22,40.14,40.22,331173.0,37.8355,37.8731,37.7978,37.8731,331173.0
2023-02-06 13:20:00,40.22,40.25,40.21,40.22,264268.0,37.8731,37.9014,37.8637,37.8731,264268.0
2023-02-06 13:30:00,40.23,40.27,40.22,40.26,302251.0,37.8825,37.9202,37.8731,37.9108,302251.0
2023-02-06 13:40:00,40.27,40.27,40.21,40.22,293131.0,37.9202,37.9202,37.8637,37.8731,293131.0
2023-02-06 13:50:00,40.22,40.29,40.22,40.28,228699.0,37.8731,37.939,37.8731,37.9296,228699.0
2023-02-06 14:00:00,40.28,40.33,40.28,40.33,437534.0,37.9296,37.9767,37.9296,37.9767,437534.0
2023-02-06 14:10:00,40.33,40.36,40.32,40.34,959975.0,37.9767,38.005,37.9673,37.9861,959975.0
2023-02-06 14:20:00,40.34,40.35,40.31,40.32,386299.0,37.9861,37.9955,37.9579,37.9673,386299.0
2023-02-06 14:30:00,40.32,40.33,40.28,40.29,321208.0,37.9673,37.9767,37.9296,37.939,321208.0
2023-02-06 14:40:00,40.29,40.3,40.26,40.27,709164.0,37.939,37.9485,37.9108,37.9202,709164.0
2023-02-06 14:50:00,40.26,40.27,40.24,40.26,374257.0,37.9108,37.9202,37.892,37.9108,374257.0
2023-02-06 15:00:00,40.26,40.27,40.23,40.27,452063.0,37.9108,37.9202,37.8825,37.9202,452063.0
2023-02-06 15:10:00,40.28,40.28,40.24,40.26,605552.0,37.9296,37.9296,37.892,37.9108,605552.0
2023-02-06 15:20:00,40.25,40.26,40.23,40.25,404095.0,37.9014,37.9108,37.8825,37.9014,404095.0
2023-02-06 15:30:00,40.25,40.29,40.21,40.29,533326.0,37.9014,37.939,37.8637,37.939,533326.0
2023-02-06 15:40:00,40.29,40.3,40.26,40.26,1456917.0,37.939,37.9485,37.9108,37.9108,1456917.0
2023-02-06 15:50:00,40.27,40.31,40.26,40.3,4065469.0,37.9202,37.9579,37.9108,37.9485,4065469.0
2023-02-07 09:30:00,40.34,40.39,40.27,40.31,1266272.0,37.9861,38.0332,37.9202,37.9579,1266272.0
2023-02-07 09:40:00,40.31,40.36,40.23,40.23,1314758.0,37.9579,38.005,37.8825,37.8825,1314758.0
2023-02-07 09:50:00,40.23,40.27,40.22,40.23,479222.0,37.8825,37.9202,37.8731,37.8825,479222.0
2023-02-07 10:00:00,40.23,40.24,40.15,40.15,360294.0,37.8825,37.892,37.8072,37.8072,360294.0
2023-02-07 10:10:00,40.15,40.17,40.11,40.17,414476.0,37.8072,37.826,37.7695,37.826,414476.0
2023-02-07 10:20:00,40.18,40.2,40.12,40.14,564074.0,37.8355,37.8543,37.779,37.7978,564074.0
2023-02-07 10:30:00,40.14,40.22,40.13,40.22,524194.0,37.7978,37.8731,37.7884,37.8731,524194.0
2023-02-07 10:40:00,40.22,40.24,40.2,40.23,341919.0,37.8731,37.892,37.8543,37.8825,341919.0
2023-02-07 10:50:00,40.24,40.27,40.21,40.25,457410.0,37.892,37.9202,37.8637,37.9014,457410.0
2023-02-07 11:00:00,40.24,40.3,40.24,40.29,489848.0,37.892,37.9485,37.892,37.939,489848.0
2023-02-07 11:10:00,40.28,40.29,40.23,40.25,537293.0,37.9296,37.939,37.8825,37.9014,537293.0
2023-02-07 11:20:00,40.25,40.27,40.23,40.23,231515.0,37.9014,37.9202,37.8825,37.8825,231515.0
2023-02-07 11:30:00,40.23,40.27,40.21,40.22,309458.0,37.8825,37.9202,37.8637,37.8731,309458.0
2023-02-07 11:40:00,40.21,40.25,40.19,40.23,353561.0,37.8637,37.9014,37.8449,37.8825,353561.0
2023-02-07 11:50:00,40.23,40.24,40.2,40.2,375064.0,37.8825,37.892,37.8543,37.8543,375064.0
2023-02-07 12:00:00,40.2,40.23,40.19,40.2,174725.0,37.8543,37.8825,37.8449,37.8543,174725.0
2023-02-07 12:10:00,40.2,40.23,40.2,40.2,249333.0,37.8543,37.8825,37.8543,37.8543,249333.0
2023-02-07 12:20:00,40.2,40.21,40.16,40.16,371825.0,37.8543,37.8637,37.8166,37.8166,371825.0
2023-02-07 12:30:00,40.16,40.17,40.13,40.16,400688.0,37.8166,37.826,37.7884,37.8166,400688.0
2023-02-07 12:40:00,40.16,40.42,40.15,40.42,1756850.0,37.8166,38.0615,37.8072,38.0615,1756850.0
2023-02-07 12:50:00,40.43,40.6,40.39,40.53,1885722.0,38.0709,38.231,38.0332,38.165,1885722.0
2023-02-07 13:00:00,40.53,40.56,40.4,40.43,934772.0,38.165,38.1933,38.0426,38.0709,934772.0
2023-02-07 13:10:00,40.43,40.44,40.26,40.37,1508108.0,38.0709,38.0803,37.9108,38.0144,1508108.0
2023-02-07 13:20:00,40.37,40.38,40.19,40.19,971136.0,38.0144,38.0238,37.8449,37.8449,971136.0
2023-02-07 13:30:00,40.19,40.19,40.07,40.13,992348.0,37.8449,37.8449,37.7319,37.7884,992348.0
2023-02-07 13:40:00,40.13,40.18,40.05,40.07,541979.0,37.7884,37.8355,37.713,37.7319,541979.0
2023-02-07 13:50:00,40.07,40.15,40.05,40.14,587939.0,37.7319,37.8072,37.713,37.7978,587939.0
2023-02-07 14:00:00,40.14,40.3,40.13,40.26,839172.0,37.7978,37.9485,37.7884,37.9108,839172.0
2023-02-07 14:10:00,40.26,40.32,40.25,40.3,266197.0,37.9108,37.9673,37.9014,37.9485,266197.0
2023-02-07 14:20:00,40.29,40.31,40.26,40.28,385605.0,37.939,37.9579,37.9108,37.9296,385605.0
2023-02-07 14:30:00,40.29,40.36,40.27,40.34,442394.0,37.939,38.005,37.9202,37.9861,442394.0
2023-02-07 14:40:00,40.34,40.38,40.32,40.33,462443.0,37.9861,38.0238,37.9673,37.9767,462443.0
2023-02-07 14:50:00,40.32,40.37,40.31,40.37,292125.0,37.9673,38.0144,37.9579,38.0144,292125.0
2023-02-07 15:00:00,40.37,40.4,40.3,40.32,508899.0,38.0144,38.0426,37.9485,37.9673,508899.0
2023-02-07 15:10:00,40.32,40.37,40.31,40.36,312495.0,37.9673,38.0144,37.9579,38.005,312495.0
2023-02-07 15:20:00,40.37,40.43,40.36,40.42,474555.0,38.0144,38.0709,38.005,38.0615,474555.0
2023-02-07 15:30:00,40.42,40.45,40.41,40.45,439085.0,38.0615,38.0897,38.052,38.0897,439085.0
2023-02-07 15:40:00,40.45,40.48,40.44,40.45,1213553.0,38.0897,38.118,38.0803,38.0897,1213553.0
2023-02-07 15:50:00,40.45,40.51,40.44,40.45,2868122.0,38.0897,38.1462,38.0803,38.0897,2868122.0
2023-02-08 09:30:00,40.54,40.59,40.47,40.59,1085749.0,38.1745,38.2215,38.1085,38.2215,1085749.0
2023-02-08 09:40:00,40.59,40.6,40.43,40.43,516609.0,38.2215,38.231,38.0709,38.0709,516609.0
2023-02-08 09:50:00,40.43,40.44,40.35,40.4,1134825.0,38.0709,38.0803,37.9955,38.0426,1134825.0
2023-02-08 10:00:00,40.4,40.41,40.34,40.36,826371.0,38.0426,38.052,37.9861,38.005,826371.0
2023-02-08 10:10:00,40.36,40.44,40.35,40.44,535446.0,38.005,38.0803,37.9955,38.0803,535446.0
2023-02-08 10:20:00,40.43,40.45,40.37,40.4,713928.0,38.0709,38.0897,38.0144,38.0426,713928.0
2023-02-08 10:30:00,40.39,40.4,40.32,40.37,726103.0,38.0332,38.0426,37.9673,38.0144,726103.0
2023-02-08 10:40:00,40.37,40.39,40.32,40.34,771603.0,38.0144,38.0332,37.9673,37.9861,771603.0
2023-02-08 10:50:00,40.34,40.37,40.3,40.34,552995.0,37.9861,38.0144,37.9485,37.9861,552995.0
2023-02-08 11:00:00,40.34,40.35,40.29,40.33,694319.0,37.9861,37.9955,37.939,37.9767,694319.0
2023-02-08 11:10:00,40.33,40.34,40.3,40.34,573958.0,37.9767,37.9861,37.9485,37.9861,573958.0
2023-02-08 11:20:00,40.33,40.34,40.22,40.24,624183.0,37.9767,37.9861,37.8731,37.892,624183.0
2023-02-08 11:30:00,40.24,40.28,40.22,40.27,1031617.0,37.892,37.9296,37.8731,37.9202,1031617.0
2023-02-08 11:40:00,40.27,40.36,40.24,40.35,586708.0,37.9202,38.005,37.892,37.9955,586708.0
2023-02-08 11:50:00,40.35,40.41,40.33,40.4,1025787.0,37.9955,38.052,37.9767,38.0426,1025787.0
2023-02-08 12:00:00,40.4,40.4,40.32,40.34,1303145.0,38.0426,38.0426,37.9673,37.9861,1303145.0
2023-02-08 12:10:00,40.34,40.36,40.32,40.34,1240619.0,37.9861,38.005,37.9673,37.9861,1240619.0
2023-02-08 12:20:00,40.35,40.38,40.34,40.37,872183.0,37.9955,38.0238,37.9861,38.0144,872183.0
2023-02-08 12:30:00,40.37,40.37,40.29,40.29,519618.0,38.0144,38.0144,37.939,37.939,519618.0
2023-02-08 12:40:00,40.3,40.32,40.28,40.32,478913.0,37.9485,37.9673,37.9296,37.9673,478913.0
2023-02-08 12:50:00,40.32,40.36,40.32,40.35,1073888.0,37.9673,38.005,37.9673,37.9955,1073888.0
2023-02-08 13:00:00,40.35,40.44,40.35,40.41,514994.0,37.9955,38.0803,37.9955,38.052,514994.0
2023-02-08 13:10:00,40.41,40.44,40.4,40.44,320162.0,38.052,38.0803,38.0426,38.0803,320162.0
2023-02-08 13:20:00,40.44,40.45,40.4,40.4,213282.0,38.0803,38.0897,38.0426,38.0426,213282.0
2023-02-08 13:30:00,40.4,40.41,40.37,40.38,786516.0,38.0426,38.052,38.0144,38.0238,786516.0
2023-02-08 13:40:00,40.38,40.41,40.37,40.38,237760.0,38.0238,38.052,38.0144,38.0238,237760.0
2023-02-08 13:50:00,40.38,40.41,40.37,40.41,206198.0,38.0238,38.052,38.0144,38.052,206198.0
2023-02-08 14:00:00,40.41,40.42,40.37,40.4,228964.0,38.052,38.0615,38.0144,38.0426,228964.0
2023-02-08 14:10:00,40.4,40.45,40.39,40.44,1836554.0,38.0426,38.0897,38.0332,38.0803,1836554.0
2023-02-08 14:20:00,40.45,40.45,40.4,40.4,344646.0,38.0897,38.0897,38.0426,38.0426,344646.0
2023-02-08 14:30:00,40.4,40.43,40.4,40.42,361612.0,38.0426,38.0709,38.0426,38.0615,361612.0
2023-02-08 14:40:00,40.41,40.42,40.36,40.39,839004.0,38.052,38.0615,38.005,38.0332,839004.0
2023-02-08 14:50:00,40.39,40.41,40.37,40.4,480416.0,38.0332,38.052,38.0144,38.0426,480416.0
2023-02-08 15:00:00,40.4,40.4,40.34,40.36,406824.0,38.0426,38.0426,37.9861,38.005,406824.0
2023-02-08 15:10:00,40.36,40.38,40.33,40.34,510066.0,38.005,38.0238,37.9767,37.9861,510066.0
2023-02-08 15:20:00,40.34,40.37,40.33,40.36,914848.0,37.9861,38.0144,37.9767,38.005,914848.0
2023-02-08 15:30:00,40.36,40.39,40.34,40.38,431620.0,38.005,38.0332,37.9861,38.0238,431620.0
2023-02-08 15:40:00,40.38,40.39,40.36,40.37,1368582.0,38.0238,38.0332,38.005,38.0144,1368582.0
2023-02-08 15:50:00,40.38,40.4,40.36,40.39,2505713.0,38.0238,38.0426,38.005,38.0332,2505713.0
2023-02-09 09:30:00,40.96,41.0,40.86,40.91,1454727.0,38.5699,38.6076,38.4758,38.5229,1454727.0
2023-02-09 09:40:00,40.91,40.97,40.87,40.94,1424589.0,38.5229,38.5794,38.4852,38.5511,1424589.0
2023-02-09 09:50:00,40.94,40.99,40.82,40.84,777024.0,38.5511,38.5982,38.4381,38.4569,777024.0
2023-02-09 10:00:00,40.85,40.89,40.81,40.86,762503.0,38.4664,38.504,38.4287,38.4758,762503.0
2023-02-09 10:10:00,40.86,40.9,40.85,40.88,658219.0,38.4758,38.5134,38.4664,38.4946,658219.0
2023-02-09 10:20:00,40.87,40.9,40.75,40.76,475687.0,38.4852,38.5134,38.3722,38.3816,475687.0
2023-02-09 10:30:00,40.76,40.79,40.74,40.77,671564.0,38.3816,38.4099,38.3628,38.391,671564.0
2023-02-09 10:40:00,40.77,40.81,40.74,40.8,415472.0,38.391,38.4287,38.3628,38.4193,415472.0
2023-02-09 10:50:00,40.8,40.84,40.78,40.81,462797.0,38.4193,38.4569,38.4005,38.4287,462797.0
2023-02-09 11:00:00,40.82,40.82,40.69,40.75,427126.0,38.4381,38.4381,38.3157,38.3722,427126.0
2023-02-09 11:10:00,40.75,40.77,40.72,40.74,207311.0,38.3722,38.391,38.344,38.3628,207311.0
2023-02-09 11:20:00,40.73,40.74,40.68,40.72,323577.0,38.3534,38.3628,38.3063,38.344,323577.0
2023-02-09 11:30:00,40.73,40.73,40.68,40.72,490375.0,38.3534,38.3534,38.3063,38.344,490375.0
2023-02-09 11:40:00,40.73,40.74,40.68,40.71,246453.0,38.3534,38.3628,38.3063,38.3345,246453.0
2023-02-09 11:50:00,40.7,40.74,40.68,40.73,264461.0,38.3251,38.3628,38.3063,38.3534,264461.0
2023-02-09 12:00:00,40.73,40.76,40.71,40.75,234896.0,38.3534,38.3816,38.3345,38.3722,234896.0
2023-02-09 12:10:00,40.75,40.77,40.73,40.77,226515.0,38.3722,38.391,38.3534,38.391,226515.0
2023-02-09 12:20:00,40.76,40.81,40.75,40.77,102175.0,38.3816,38.4287,38.3722,38.391,102175.0
2023-02-09 12:30:00,40.77,40.78,40.66,40.67,221019.0,38.391,38.4005,38.2875,38.2969,221019.0
2023-02-09 12:40:00,40.66,40.69,40.61,40.62,327410.0,38.2875,38.3157,38.2404,38.2498,327410.0
2023-02-09 12:50:00,40.62,40.7,40.62,40.7,137949.0,38.2498,38.3251,38.2498,38.3251,137949.0
2023-02-09 13:00:00,40.7,40.71,40.61,40.67,688191.0,38.3251,38.3345,38.2404,38.2969,688191.0
2023-02-09 13:10:00,40.66,40.69,40.64,40.68,148972.0,38.2875,38.3157,38.2686,38.3063,148972.0
2023-02-09 13:20:00,40.69,40.7,40.65,40.67,155097.0,38.3157,38.3251,38.278,38.2969,155097.0
2023-02-09 13:30:00,40.66,40.72,40.64,40.66,166140.0,38.2875,38.344,38.2686,38.2875,166140.0
2023-02-09 13:40:00,40.66,40.67,40.62,40.67,152685.0,38.2875,38.2969,38.2498,38.2969,152685.0
2023-02-09 13:50:00,40.66,40.67,40.62,40.65,298151.0,38.2875,38.2969,38.2498,38.278,298151.0
2023-02-09 14:00:00,40.65,40.69,40.64,40.66,183844.0,38.278,38.3157,38.2686,38.2875,183844.0
2023-02-09 14:10:00,40.66,40.66,40.6,40.61,340113.0,38.2875,38.2875,38.231,38.2404,340113.0
2023-02-09 14:20:00,40.61,40.63,40.57,40.58,286723.0,38.2404,38.2592,38.2027,38.2121,286723.0
2023-02-09 14:30:00,40.58,40.6,40.54,40.55,143941.0,38.2121,38.231,38.1745,38.1839,143941.0
2023-02-09 14:40:00,40.55,40.6,40.55,40.57,110951.0,38.1839,38.231,38.1839,38.2027,110951.0
2023-02-09 14:50:00,40.58,40.58,40.55,40.57,184184.0,38.2121,38.2121,38.1839,38.2027,184184.0
2023-02-09 15:00:00,40.57,40.57,40.5,40.55,600336.0,38.2027,38.2027,38.1368,38.1839,600336.0
2023-02-09 15:10:00,40.55,40.55,40.51,40.52,354787.0,38.1839,38.1839,38.1462,38.1556,354787.0
2023-02-09 15:20:00,40.52,40.53,40.48,40.5,384908.0,38.1556,38.165,38.118,38.1368,384908.0
2023-02-09 15:30:00,40.5,40.5,40.44,40.48,1043058.0,38.1368,38.1368,38.0803,38.118,1043058.0
2023-02-09 15:40:00,40.48,40.52,40.47,40.5,941553.0,38.118,38.1556,38.1085,38.1368,941553.0
2023-02-09 15:50:00,40.51,40.61,40.51,40.59,3386692.0,38.1462,38.2404,38.1462,38.2215,3386692.0
2023-02-10 09:30:00,40.35,40.37,40.28,40.31,1254149.0,37.9955,38.0144,37.9296,37.9579,1254149.0
2023-02-10 09:40:00,40.32,40.34,40.24,40.33,1595183.0,37.9673,37.9861,37.892,37.9767,1595183.0
2023-02-10 09:50:00,40.32,40.33,40.23,40.25,935757.0,37.9673,37.9767,37.8825,37.9014,935757.0
2023-02-10 10:00:00,40.25,40.25,40.15,40.22,1690062.0,37.9014,37.9014,37.8072,37.8731,1690062.0
2023-02-10 10:10:00,40.22,40.32,40.21,40.28,1404213.0,37.8731,37.9673,37.8637,37.9296,1404213.0
2023-02-10 10:20:00,40.29,40.31,40.25,40.27,1002395.0,37.939,37.9579,37.9014,37.9202,1002395.0
2023-02-10 10:30:00,40.26,40.3,40.24,40.27,934034.0,37.9108,37.9485,37.892,37.9202,934034.0
2023-02-10 10:40:00,40.27,40.27,40.17,40.18,1054529.0,37.9202,37.9202,37.826,37.8355,1054529.0
2023-02-10 10:50:00,40.18,40.22,40.14,40.22,1196494.0,37.8355,37.8731,37.7978,37.8731,1196494.0
2023-02-10 11:00:00,40.21,40.28,40.2,40.27,819941.0,37.8637,37.9296,37.8543,37.9202,819941.0
2023-02-10 11:10:00,40.27,40.29,40.23,40.27,668509.0,37.9202,37.939,37.8825,37.9202,668509.0
2023-02-10 11:20:00,40.27,40.27,40.19,40.2,895048.0,37.9202,37.9202,37.8449,37.8543,895048.0
2023-02-10 11:30:00,40.2,40.22,40.17,40.18,1021179.0,37.8543,37.8731,37.826,37.8355,1021179.0
2023-02-10 11:40:00,40.18,40.18,40.13,40.15,807837.0,37.8355,37.8355,37.7884,37.8072,807837.0
2023-02-10 11:50:00,40.15,40.16,40.12,40.13,970373.0,37.8072,37.8166,37.779,37.7884,970373.0
2023-02-10 12:00:00,40.13,40.14,40.09,40.11,626616.0,37.7884,37.7978,37.7507,37.7695,626616.0
2023-02-10 12:10:00,40.11,40.11,40.05,40.07,1002281.0,37.7695,37.7695,37.713,37.7319,1002281.0
2023-02-10 12:20:00,40.07,40.13,40.07,40.12,1171854.0,37.7319,37.7884,37.7319,37.779,1171854.0
2023-02-10 12:30:00,40.12,40.17,40.11,40.13,264893.0,37.779,37.826,37.7695,37.7884,264893.0
2023-02-10 12:40:00,40.13,40.16,40.13,40.14,264391.0,37.7884,37.8166,37.7884,37.7978,264391.0
2023-02-10 12:50:00,40.15,40.19,40.14,40.19,225754.0,37.8072,37.8449,37.7978,37.8449,225754.0
2023-02-10 13:00:00,40.19,40.2,40.17,40.2,228088.0,37.8449,37.8543,37.826,37.8543,228088.0
2023-02-10 13:10:00,40.2,40.24,40.18,40.23,183325.0,37.8543,37.892,37.8355,37.8825,183325.0
2023-02-10 13:20:00,40.23,40.25,40.21,40.22,196178.0,37.8825,37.9014,37.8637,37.8731,196178.0
2023-02-10 13:30:00,40.22,40.23,40.2,40.22,192248.0,37.8731,37.8825,37.8543,37.8731,192248.0
2023-02-10 13:40:00,40.21,40.22,40.17,40.2,306124.0,37.8637,37.8731,37.826,37.8543,306124.0
2023-02-10 13:50:00,40.2,40.2,40.14,40.15,476580.0,37.8543,37.8543,37.7978,37.8072,476580.0
2023-02-10 14:00:00,40.15,40.17,40.12,40.15,399982.0,37.8072,37.826,37.779,37.8072,399982.0
2023-02-10 14:10:00,40.15,40.18,40.14,40.18,314150.0,37.8072,37.8355,37.7978,37.8355,314150.0
2023-02-10 14:20:00,40.18,40.19,40.15,40.16,186256.0,37.8355,37.8449,37.8072,37.8166,186256.0
2023-02-10 14:30:00,40.16,40.19,40.15,40.16,206462.0,37.8166,37.8449,37.8072,37.8166,206462.0
2023-02-10 14:40:00,40.16,40.16,40.12,40.13,570718.0,37.8166,37.8166,37.779,37.7884,570718.0
2023-02-10 14:50:00,40.13,40.15,40.12,40.12,306097.0,37.7884,37.8072,37.779,37.779,306097.0
2023-02-10 15:00:00,40.13,40.15,40.12,40.12,716978.0,37.7884,37.8072,37.779,37.779,716978.0
2023-02-10 15:10:00,40.12,40.14,40.1,40.11,534381.0,37.779,37.7978,37.7601,37.7695,534381.0
2023-02-10 15:20:00,40.1,40.11,40.08,40.11,565577.0,37.7601,37.7695,37.7413,37.7695,565577.0
2023-02-10 15:30:00,40.11,40.16,40.1,40.16,1092722.0,37.7695,37.8166,37.7601,37.8166,1092722.0
2023-02-10 15:40:00,40.16,40.2,40.15,40.2,919244.0,37.8166,37.8543,37.8072,37.8543,919244.0
2023-02-10 15:50:00,40.2,40.21,40.17,40.2,2308117.0,37.8543,37.8637,37.826,37.8543,2308117.0
2023-02-13 09:30:00,40.33,40.37,40.23,40.33,1060990.0,37.9767,38.0144,37.8825,37.9767,1060990.0
2023-02-13 09:40:00,40.33,40.36,40.28,40.35,534250.0,37.9767,38.005,37.9296,37.9955,534250.0
2023-02-13 09:50:00,40.35,40.48,40.33,40.47,445857.0,37.9955,38.118,37.9767,38.1085,445857.0
2023-02-13 10:00:00,40.47,40.48,40.42,40.44,424779.0,38.1085,38.118,38.0615,38.0803,424779.0
2023-02-13 10:10:00,40.43,40.45,40.38,40.39,721283.0,38.0709,38.0897,38.0238,38.0332,721283.0
2023-02-13 10:20:00,40.39,40.5,40.39,40.49,435623.0,38.0332,38.1368,38.0332,38.1274,435623.0
2023-02-13 10:30:00,40.49,40.5,40.45,40.46,329508.0,38.1274,38.1368,38.0897,38.0991,329508.0
2023-02-13 10:40:00,40.46,40.47,40.43,40.46,422599.0,38.0991,38.1085,38.0709,38.0991,422599.0
2023-02-13 10:50:00,40.46,40.49,40.45,40.46,449469.0,38.0991,38.1274,38.0897,38.0991,449469.0
2023-02-13 11:00:00,40.46,40.5,40.46,40.48,416601.0,38.0991,38.1368,38.0991,38.118,416601.0
2023-02-13 11:10:00,40.48,40.53,40.47,40.51,363946.0,38.118,38.165,38.1085,38.1462,363946.0
2023-02-13 11:20:00,40.51,40.52,40.48,40.48,294313.0,38.1462,38.1556,38.118,38.118,294313.0
2023-02-13 11:30:00,40.48,40.49,40.44,40.46,280967.0,38.118,38.1274,38.0803,38.0991,280967.0
2023-02-13 11:40:00,40.46,40.55,40.45,40.53,643380.0,38.0991,38.1839,38.0897,38.165,643380.0
2023-02-13 11:50:00,40.53,40.54,40.49,40.52,329896.0,38.165,38.1745,38.1274,38.1556,329896.0
2023-02-13 12:00:00,40.52,40.55,40.52,40.55,334681.0,38.1556,38.1839,38.1556,38.1839,334681.0
2023-02-13 12:10:00,40.55,40.57,40.54,40.57,276185.0,38.1839,38.2027,38.1745,38.2027,276185.0
2023-02-13 12:20:00,40.57,40.57,40.54,40.55,189716.0,38.2027,38.2027,38.1745,38.1839,189716.0
2023-02-13 12:30:00,40.55,40.58,40.54,40.57,134043.0,38.1839,38.2121,38.1745,38.2027,134043.0
2023-02-13 12:40:00,40.58,40.59,40.57,40.57,168986.0,38.2121,38.2215,38.2027,38.2027,168986.0
2023-02-13 12:50:00,40.58,40.58,40.53,40.54,265760.0,38.2121,38.2121,38.165,38.1745,265760.0
2023-02-13 13:00:00,40.54,40.56,40.52,40.52,368689.0,38.1745,38.1933,38.1556,38.1556,368689.0
2023-02-13 13:10:00,40.52,40.56,40.51,40.55,355257.0,38.1556,38.1933,38.1462,38.1839,355257.0
2023-02-13 13:20:00,40.55,40.57,40.54,40.57,232528.0,38.1839,38.2027,38.1745,38.2027,232528.0
2023-02-13 13:30:00,40.57,40.59,40.56,40.57,167692.0,38.2027,38.2215,38.1933,38.2027,167692.0
2023-02-13 13:40:00,40.58,40.6,40.56,40.6,124487.0,38.2121,38.231,38.1933,38.231,124487.0
2023-02-13 13:50:00,40.59,40.6,40.58,40.59,101608.0,38.2215,38.231,38.2121,38.2215,101608.0
2023-02-13 14:00:00,40.59,40.6,40.59,40.59,91548.0,38.2215,38.231,38.2215,38.2215,91548.0
2023-02-13 14:10:00,40.59,40.6,40.55,40.56,190346.0,38.2215,38.231,38.1839,38.1933,190346.0
2023-02-13 14:20:00,40.55,40.57,40.53,40.54,346452.0,38.1839,38.2027,38.165,38.1745,346452.0
2023-02-13 14:30:00,40.54,40.56,40.52,40.55,239871.0,38.1745,38.1933,38.1556,38.1839,239871.0
2023-02-13 14:40:00,40.55,40.56,40.51,40.51,215816.0,38.1839,38.1933,38.1462,38.1462,215816.0
2023-02-13 14:50:00,40.52,40.54,40.51,40.54,517447.0,38.1556,38.1745,38.1462,38.1745,517447.0
2023-02-13 15:00:00,40.54,40.55,40.5,40.55,454032.0,38.1745,38.1839,38.1368,38.1839,454032.0
2023-02-13 15:10:00,40.54,40.55,40.52,40.54,512275.0,38.1745,38.1839,38.1556,38.1745,512275.0
2023-02-13 15:20:00,40.54,40.55,40.53,40.54,646961.0,38.1745,38.1839,38.165,38.1745,646961.0
2023-02-13 15:30:00,40.54,40.56,40.53,40.55,194244.0,38.1745,38.1933,38.165,38.1839,194244.0
2023-02-13 15:40:00,40.56,40.56,40.54,40.55,704560.0,38.1933,38.1933,38.1745,38.1839,704560.0
2023-02-13 15:50:00,40.55,40.55,40.52,40.54,1906162.0,38.1839,38.1839,38.1556,38.1745,1906162.0
2023-02-14 09:30:00,40.23,40.3,40.1,40.29,1860593.0,37.8825,37.9485,37.7601,37.939,1860593.0
2023-02-14 09:40:00,40.29,40.47,40.26,40.46,493014.0,37.939,38.1085,37.9108,38.0991,493014.0
2023-02-14 09:50:00,40.46,40.57,40.44,40.55,615567.0,38.0991,38.2027,38.0803,38.1839,615567.0
2023-02-14 10:00:00,40.55,40.59,40.53,40.59,498323.0,38.1839,38.2215,38.165,38.2215,498323.0
2023-02-14 10:10:00,40.58,40.64,40.55,40.55,655583.0,38.2121,38.2686,38.1839,38.1839,655583.0
2023-02-14 10:20:00,40.56,40.58,40.47,40.48,637467.0,38.1933,38.2121,38.1085,38.118,637467.0
2023-02-14 10:30:00,40.47,40.49,40.32,40.33,528941.0,38.1085,38.1274,37.9673,37.9767,528941.0
2023-02-14 10:40:00,40.32,40.35,40.26,40.34,582511.0,37.9673,37.9955,37.9108,37.9861,582511.0
2023-02-14 10:50:00,40.34,40.35,40.25,40.33,483643.0,37.9861,37.9955,37.9014,37.9767,483643.0
2023-02-14 11:00:00,40.32,40.41,40.31,40.36,281940.0,37.9673,38.052,37.9579,38.005,281940.0
2023-02-14 11:10:00,40.36,40.4,40.33,40.39,281404.0,38.005,38.0426,37.9767,38.0332,281404.0
2023-02-14 11:20:00,40.39,40.41,40.28,40.3,373792.0,38.0332,38.052,37.9296,37.9485,373792.0
2023-02-14 11:30:00,40.29,40.3,40.24,40.26,644328.0,37.939,37.9485,37.892,37.9108,644328.0
2023-02-14 11:40:00,40.25,40.28,40.23,40.26,402976.0,37.9014,37.9296,37.8825,37.9108,402976.0
2023-02-14 11:50:00,40.26,40.3,40.21,40.29,322719.0,37.9108,37.9485,37.8637,37.939,322719.0
2023-02-14 12:00:00,40.29,40.32,40.28,40.3,330425.0,37.939,37.9673,37.9296,37.9485,330425.0
2023-02-14 12:10:00,40.3,40.33,40.3,40.33,469161.0,37.9485,37.9767,37.9485,37.9767,469161.0
2023-02-14 12:20:00,40.33,40.35,40.31,40.32,272572.0,37.9767,37.9955,37.9579,37.9673,272572.0
2023-02-14 12:30:00,40.32,40.35,40.3,40.3,335502.0,37.9673,37.9955,37.9485,37.9485,335502.0
2023-02-14 12:40:00,40.3,40.33,40.28,40.29,218992.0,37.9485,37.9767,37.9296,37.939,218992.0
2023-02-14 12:50:00,40.28,40.3,40.25,40.3,266661.0,37.9296,37.9485,37.9014,37.9485,266661.0
2023-02-14 13:00:00,40.29,40.43,40.28,40.38,642910.0,37.939,38.0709,37.9296,38.0238,642910.0
2023-02-14 13:10:00,40.38,40.42,40.34,40.38,411776.0,38.0238,38.0615,37.9861,38.0238,411776.0
2023-02-14 13:20:00,40.38,40.39,40.33,40.35,366024.0,38.0238,38.0332,37.9767,37.9955,366024.0
2023-02-14 13:30:00,40.34,40.36,40.32,40.34,374754.0,37.9861,38.005,37.9673,37.9861,374754.0
2023-02-14 13:40:00,40.35,40.36,40.29,40.32,185514.0,37.9955,38.005,37.939,37.9673,185514.0
2023-02-14 13:50:00,40.32,40.34,40.31,40.32,283802.0,37.9673,37.9861,37.9579,37.9673,283802.0
2023-02-14 14:00:00,40.33,40.35,40.26,40.29,391785.0,37.9767,37.9955,37.9108,37.939,391785.0
2023-02-14 14:10:00,40.3,40.35,40.29,40.34,124893.0,37.9485,37.9955,37.939,37.9861,124893.0
2023-02-14 14:20:00,40.34,40.36,40.32,40.34,235822.0,37.9861,38.005,37.9673,37.9861,235822.0
2023-02-14 14:30:00,40.34,40.4,40.34,40.38,143939.0,37.9861,38.0426,37.9861,38.0238,143939.0
2023-02-14 14:40:00,40.38,40.39,40.37,40.39,168240.0,38.0238,38.0332,38.0144,38.0332,168240.0
2023-02-14 14:50:00,40.39,40.39,40.36,40.39,199453.0,38.0332,38.0332,38.005,38.0332,199453.0
2023-02-14 15:00:00,40.39,40.4,40.37,40.37,194732.0,38.0332,38.0426,38.0144,38.0144,194732.0
2023-02-14 15:10:00,40.37,40.4,40.35,40.39,324337.0,38.0144,38.0426,37.9955,38.0332,324337.0
2023-02-14 15:20:00,40.39,40.41,40.39,40.4,201800.0,38.0332,38.052,38.0332,38.0426,201800.0
2023-02-14 15:30:00,40.41,40.47,40.4,40.46,844919.0,38.052,38.1085,38.0426,38.0991,844919.0
2023-02-14 15:40:00,40.45,40.48,40.44,40.46,880108.0,38.0897,38.118,38.0803,38.0991,880108.0
2023-02-14 15:50:00,40.46,40.47,40.41,40.43,2009481.0,38.0991,38.1085,38.052,38.0709,2009481.0
2023-02-15 09:30:00,39.85,39.93,39.84,39.87,1603627.0,37.5247,37.6,37.5153,37.5436,1603627.0
2023-02-15 09:40:00,39.87,39.97,39.86,39.89,727322.0,37.5436,37.6377,37.5341,37.5624,727322.0
2023-02-15 09:50:00,39.89,39.91,39.77,39.8,2756954.0,37.5624,37.5812,37.4494,37.4776,2756954.0
2023-02-15 10:00:00,39.8,39.87,39.8,39.83,1096901.0,37.4776,37.5436,37.4776,37.5059,1096901.0
2023-02-15 10:10:00,39.83,39.93,39.8,39.93,584241.0,37.5059,37.6,37.4776,37.6,584241.0
2023-02-15 10:20:00,39.93,39.94,39.87,39.88,767531.0,37.6,37.6095,37.5436,37.553,767531.0
2023-02-15 10:30:00,39.88,39.91,39.85,39.86,355263.0,37.553,37.5812,37.5247,37.5341,355263.0
2023-02-15 10:40:00,39.86,39.87,39.81,39.83,654968.0,37.5341,37.5436,37.4871,37.5059,654968.0
2023-02-15 10:50:00,39.83,39.88,39.82,39.86,460243.0,37.5059,37.553,37.4965,37.5341,460243.0
2023-02-15 11:00:00,39.86,39.96,39.85,39.92,690652.0,37.5341,37.6283,37.5247,37.5906,690652.0
2023-02-15 11:10:00,39.92,39.95,39.91,39.93,362520.0,37.5906,37.6189,37.5812,37.6,362520.0
2023-02-15 11:20:00,39.93,39.94,39.89,39.94,967612.0,37.6,37.6095,37.5624,37.6095,967612.0
2023-02-15 11:30:00,39.94,39.95,39.89,39.93,594021.0,37.6095,37.6189,37.5624,37.6,594021.0
2023-02-15 11:40:00,39.93,40.0,39.93,40.0,271002.0,37.6,37.666,37.6,37.666,271002.0
2023-02-15 11:50:00,40.0,40.01,39.96,39.98,250891.0,37.666,37.6754,37.6283,37.6471,250891.0
2023-02-15 12:00:00,39.98,39.98,39.89,39.93,623210.0,37.6471,37.6471,37.5624,37.6,623210.0
2023-02-15 12:10:00,39.92,39.93,39.89,39.9,706393.0,37.5906,37.6,37.5624,37.5718,706393.0
2023-02-15 12:20:00,39.89,39.9,39.85,39.87,4055883.0,37.5624,37.5718,37.5247,37.5436,4055883.0
2023-02-15 12:30:00,39.87,39.9,39.85,39.88,728670.0,37.5436,37.5718,37.5247,37.553,728670.0
2023-02-15 12:40:00,39.88,39.92,39.87,39.9,194593.0,37.553,37.5906,37.5436,37.5718,194593.0
2023-02-15 12:50:00,39.89,39.92,39.88,39.91,957616.0,37.5624,37.5906,37.553,37.5812,957616.0
2023-02-15 13:00:00,39.91,39.93,39.89,39.93,174226.0,37.5812,37.6,37.5624,37.6,174226.0
2023-02-15 13:10:00,39.93,39.94,39.92,39.93,152913.0,37.6,37.6095,37.5906,37.6,152913.0
2023-02-15 13:20:00,39.94,39.98,39.93,39.97,218908.0,37.6095,37.6471,37.6,37.6377,218908.0
2023-02-15 13:30:00,39.98,39.99,39.97,39.98,108031.0,37.6471,37.6565,37.6377,37.6471,108031.0
2023-02-15 13:40:00,39.98,40.01,39.97,40.0,121261.0,37.6471,37.6754,37.6377,37.666,121261.0
2023-02-15 13:50:00,40.0,40.01,39.99,40.01,244072.0,37.666,37.6754,37.6565,37.6754,244072.0
2023-02-15 14:00:00,40.0,40.05,40.0,40.05,598724.0,37.666,37.713,37.666,37.713,598724.0
2023-02-15 14:10:00,40.05,40.07,40.04,40.04,585173.0,37.713,37.7319,37.7036,37.7036,585173.0
2023-02-15 14:20:00,40.05,40.06,40.04,40.05,392891.0,37.713,37.7225,37.7036,37.713,392891.0
2023-02-15 14:30:00,40.05,40.05,40.02,40.04,656385.0,37.713,37.713,37.6848,37.7036,656385.0
2023-02-15 14:40:00,40.04,40.06,40.03,40.03,289608.0,37.7036,37.7225,37.6942,37.6942,289608.0
2023-02-15 14:50:00,40.04,40.04,40.01,40.02,200755.0,37.7036,37.7036,37.6754,37.6848,200755.0
2023-02-15 15:00:00,40.01,40.05,40.01,40.05,180053.0,37.6754,37.713,37.6754,37.713,180053.0
2023-02-15 15:10:00,40.05,40.05,40.01,40.02,332392.0,37.713,37.713,37.6754,37.6848,332392.0
2023-02-15 15:20:00,40.02,40.03,40.0,40.03,230808.0,37.6848,37.6942,37.666,37.6942,230808.0
2023-02-15 15:30:00,40.02,40.06,40.02,40.05,489075.0,37.6848,37.7225,37.6848,37.713,489075.0
2023-02-15 15:40:00,40.05,40.06,40.03,40.06,688100.0,37.713,37.7225,37.6942,37.7225,688100.0
2023-02-15 15:50:00,40.06,40.11,40.05,40.11,1638334.0,37.7225,37.7695,37.713,37.7695,1638334.0
2023-02-16 09:30:00,39.92,40.02,39.8,39.87,885465.0,37.5906,37.6848,37.4776,37.5436,885465.0
2023-02-16 09:40:00,39.87,39.93,39.82,39.9,600875.0,37.5436,37.6,37.4965,37.5718,600875.0
2023-02-16 09:50:00,39.89,39.93,39.88,39.91,747212.0,37.5624,37.6,37.553,37.5812,747212.0
2023-02-16 10:00:00,39.91,39.95,39.88,39.94,681892.0,37.5812,37.6189,37.553,37.6095,681892.0
2023-02-16 10:10:00,39.93,40.01,39.92,40.0,443889.0,37.6,37.6754,37.5906,37.666,443889.0
2023-02-16 10:20:00,40.01,40.11,40.0,40.11,783172.0,37.6754,37.7695,37.666,37.7695,783172.0
2023-02-16 10:30:00,40.11,40.19,40.09,40.16,664104.0,37.7695,37.8449,37.7507,37.8166,664104.0
2023-02-16 10:40:00,40.16,40.16,40.09,40.14,335514.0,37.8166,37.8166,37.7507,37.7978,335514.0
2023-02-16 10:50:00,40.14,40.14,40.08,40.12,328348.0,37.7978,37.7978,37.7413,37.779,328348.0
2023-02-16 11:00:00,40.12,40.15,40.07,40.09,473033.0,37.779,37.8072,37.7319,37.7507,473033.0
2023-02-16 11:10:00,40.09,40.12,40.07,40.11,339655.0,37.7507,37.779,37.7319,37.7695,339655.0
2023-02-16 11:20:00,40.11,40.14,40.08,40.13,276362.0,37.7695,37.7978,37.7413,37.7884,276362.0
2023-02-16 11:30:00,40.13,40.18,40.13,40.15,380898.0,37.7884,37.8355,37.7884,37.8072,380898.0
2023-02-16 11:40:00,40.15,40.21,40.13,40.2,356939.0,37.8072,37.8637,37.7884,37.8543,356939.0
2023-02-16 11:50:00,40.2,40.21,40.17,40.18,299428.0,37.8543,37.8637,37.826,37.8355,299428.0
2023-02-16 12:00:00,40.18,40.2,40.15,40.16,364663.0,37.8355,37.8543,37.8072,37.8166,364663.0
2023-02-16 12:10:00,40.16,40.18,40.13,40.14,268140.0,37.8166,37.8355,37.7884,37.7978,268140.0
2023-02-16 12:20:00,40.14,40.21,40.13,40.2,351269.0,37.7978,37.8637,37.7884,37.8543,351269.0
2023-02-16 12:30:00,40.2,40.23,40.19,40.22,336203.0,37.8543,37.8825,37.8449,37.8731,336203.0
2023-02-16 12:40:00,40.22,40.25,40.21,40.25,534465.0,37.8731,37.9014,37.8637,37.9014,534465.0
2023-02-16 12:50:00,40.24,40.24,40.17,40.19,1029941.0,37.892,37.892,37.826,37.8449,1029941.0
2023-02-16 13:00:00,40.19,40.24,40.18,40.23,473585.0,37.8449,37.892,37.8355,37.8825,473585.0
2023-02-16 13:10:00,40.23,40.24,40.18,40.2,420670.0,37.8825,37.892,37.8355,37.8543,420670.0
2023-02-16 13:20:00,40.21,40.21,40.17,40.19,278551.0,37.8637,37.8637,37.826,37.8449,278551.0
2023-02-16 13:30:00,40.19,40.25,40.18,40.23,286359.0,37.8449,37.9014,37.8355,37.8825,286359.0
2023-02-16 13:40:00,40.23,40.26,40.21,40.25,353364.0,37.8825,37.9108,37.8637,37.9014,353364.0
2023-02-16 13:50:00,40.25,40.26,40.23,40.26,220137.0,37.9014,37.9108,37.8825,37.9108,220137.0
2023-02-16 14:00:00,40.26,40.3,40.25,40.25,335267.0,37.9108,37.9485,37.9014,37.9014,335267.0
2023-02-16 14:10:00,40.26,40.29,40.24,40.28,212425.0,37.9108,37.939,37.892,37.9296,212425.0
2023-02-16 14:20:00,40.27,40.28,40.23,40.27,176648.0,37.9202,37.9296,37.8825,37.9202,176648.0
2023-02-16 14:30:00,40.27,40.31,40.27,40.3,128060.0,37.9202,37.9579,37.9202,37.9485,128060.0
2023-02-16 14:40:00,40.3,40.3,40.26,40.29,255624.0,37.9485,37.9485,37.9108,37.939,255624.0
2023-02-16 14:50:00,40.28,40.29,40.27,40.27,78009.0,37.9296,37.939,37.9202,37.9202,78009.0
2023-02-16 15:00:00,40.27,40.28,40.18,40.23,1414084.0,37.9202,37.9296,37.8355,37.8825,1414084.0
2023-02-16 15:10:00,40.22,40.24,40.16,40.16,1042322.0,37.8731,37.892,37.8166,37.8166,1042322.0
2023-02-16 15:20:00,40.16,40.18,40.12,40.13,1093625.0,37.8166,37.8355,37.779,37.7884,1093625.0
2023-02-16 15:30:00,40.13,40.13,40.08,40.11,389474.0,37.7884,37.7884,37.7413,37.7695,389474.0
2023-02-16 15:40:00,40.11,40.13,40.07,40.13,1090098.0,37.7695,37.7884,37.7319,37.7884,1090098.0
2023-02-16 15:50:00,40.12,40.15,40.09,40.11,3300820.0,37.779,37.8072,37.7507,37.7695,3300820.0
2023-02-17 09:30:00,39.67,39.72,39.63,39.64,1440508.0,37.3552,37.4023,37.3176,37.327,1440508.0
2023-02-17 09:40:00,39.64,39.69,39.56,39.58,691095.0,37.327,37.3741,37.2516,37.2705,691095.0
2023-02-17 09:50:00,39.59,39.61,39.52,39.61,515643.0,37.2799,37.2987,37.214,37.2987,515643.0
2023-02-17 10:00:00,39.61,39.69,39.6,39.65,533589.0,37.2987,37.3741,37.2893,37.3364,533589.0
2023-02-17 10:10:00,39.65,39.74,39.64,39.73,894959.0,37.3364,37.4211,37.327,37.4117,894959.0
2023-02-17 10:20:00,39.73,39.74,39.66,39.67,407267.0,37.4117,37.4211,37.3458,37.3552,407267.0
2023-02-17 10:30:00,39.67,39.79,39.66,39.73,438565.0,37.3552,37.4682,37.3458,37.4117,438565.0
2023-02-17 10:40:00,39.73,39.73,39.66,39.7,503955.0,37.4117,37.4117,37.3458,37.3835,503955.0
2023-02-17 10:50:00,39.7,39.7,39.63,39.65,292047.0,37.3835,37.3835,37.3176,37.3364,292047.0
2023-02-17 11:00:00,39.65,39.68,39.62,39.65,448909.0,37.3364,37.3646,37.3081,37.3364,448909.0
2023-02-17 11:10:00,39.64,39.68,39.63,39.65,315422.0,37.327,37.3646,37.3176,37.3364,315422.0
2023-02-17 11:20:00,39.65,39.65,39.57,39.59,468055.0,37.3364,37.3364,37.2611,37.2799,468055.0
2023-02-17 11:30:00,39.58,39.64,39.56,39.63,988858.0,37.2705,37.327,37.2516,37.3176,988858.0
2023-02-17 11:40:00,39.63,39.65,39.6,39.62,346865.0,37.3176,37.3364,37.2893,37.3081,346865.0
2023-02-17 11:50:00,39.62,39.63,39.58,39.6,478529.0,37.3081,37.3176,37.2705,37.2893,478529.0
2023-02-17 12:00:00,39.61,39.68,39.6,39.66,837749.0,37.2987,37.3646,37.2893,37.3458,837749.0
2023-02-17 12:10:00,39.66,39.69,39.64,39.65,325725.0,37.3458,37.3741,37.327,37.3364,325725.0
2023-02-17 12:20:00,39.65,39.68,39.62,39.65,654032.0,37.3364,37.3646,37.3081,37.3364,654032.0
2023-02-17 12:30:00,39.65,39.67,39.64,39.65,183269.0,37.3364,37.3552,37.327,37.3364,183269.0
2023-02-17 12:40:00,39.65,39.66,39.61,39.62,691518.0,37.3364,37.3458,37.2987,37.3081,691518.0
2023-02-17 12:50:00,39.62,39.62,39.57,39.59,922751.0,37.3081,37.3081,37.2611,37.2799,922751.0
2023-02-17 13:00:00,39.59,39.6,39.56,39.59,373051.0,37.2799,37.2893,37.2516,37.2799,373051.0
2023-02-17 13:10:00,39.59,39.62,39.58,39.59,394101.0,37.2799,37.3081,37.2705,37.2799,394101.0
2023-02-17 13:20:00,39.59,39.6,39.56,39.57,439245.0,37.2799,37.2893,37.2516,37.2611,439245.0
2023-02-17 13:30:00,39.57,39.58,39.55,39.58,262337.0,37.2611,37.2705,37.2422,37.2705,262337.0
2023-02-17 13:40:00,39.58,39.62,39.57,39.61,346977.0,37.2705,37.3081,37.2611,37.2987,346977.0
2023-02-17 13:50:00,39.61,39.62,39.59,39.59,269080.0,37.2987,37.3081,37.2799,37.2799,269080.0
2023-02-17 14:00:00,39.6,39.64,39.59,39.63,193424.0,37.2893,37.327,37.2799,37.3176,193424.0
2023-02-17 14:10:00,39.62,39.63,39.59,39.62,482341.0,37.3081,37.3176,37.2799,37.3081,482341.0
2023-02-17 14:20:00,39.62,39.66,39.61,39.63,356722.0,37.3081,37.3458,37.2987,37.3176,356722.0
2023-02-17 14:30:00,39.63,39.67,39.62,39.66,299213.0,37.3176,37.3552,37.3081,37.3458,299213.0
2023-02-17 14:40:00,39.65,39.66,39.64,39.66,185687.0,37.3364,37.3458,37.327,37.3458,185687.0
2023-02-17 14:50:00,39.66,39.7,39.65,39.7,155072.0,37.3458,37.3835,37.3364,37.3835,155072.0
2023-02-17 15:00:00,39.69,39.73,39.68,39.71,398081.0,37.3741,37.4117,37.3646,37.3929,398081.0
2023-02-17 15:10:00,39.72,39.72,39.68,39.69,285501.0,37.4023,37.4023,37.3646,37.3741,285501.0
2023-02-17 15:20:00,39.69,39.7,39.66,39.67,358550.0,37.3741,37.3835,37.3458,37.3552,358550.0
2023-02-17 15:30:00,39.66,39.7,39.66,39.69,1245387.0,37.3458,37.3835,37.3458,37.3741,1245387.0
2023-02-17 15:40:00,39.69,39.69,39.65,39.66,2131007.0,37.3741,37.3741,37.3364,37.3458,2131007.0
2023-02-17 15:50:00,39.67,39.73,39.67,39.72,5702400.0,37.3552,37.4117,37.3552,37.4023,5702400.0
2023-02-21 09:30:00,39.4,39.59,39.38,39.57,1619684.0,37.101,37.2799,37.0821,37.2611,1619684.0
2023-02-21 09:40:00,39.58,39.62,39.45,39.48,1137078.0,37.2705,37.3081,37.1481,37.1763,1137078.0
2023-02-21 09:50:00,39.48,39.51,39.41,39.43,1201567.0,37.1763,37.2046,37.1104,37.1292,1201567.0
2023-02-21 10:00:00,39.42,39.48,39.4,39.46,1055316.0,37.1198,37.1763,37.101,37.1575,1055316.0
2023-02-21 10:10:00,39.46,39.46,39.38,39.41,487911.0,37.1575,37.1575,37.0821,37.1104,487911.0
2023-02-21 10:20:00,39.42,39.46,39.41,39.43,411048.0,37.1198,37.1575,37.1104,37.1292,411048.0
2023-02-21 10:30:00,39.43,39.5,39.42,39.47,558812.0,37.1292,37.1951,37.1198,37.1669,558812.0
2023-02-21 10:40:00,39.48,39.53,39.45,39.47,461821.0,37.1763,37.2234,37.1481,37.1669,461821.0
2023-02-21 10:50:00,39.47,39.48,39.41,39.41,539910.0,37.1669,37.1763,37.1104,37.1104,539910.0
2023-02-21 11:00:00,39.41,39.44,39.37,39.38,445739.0,37.1104,37.1386,37.0727,37.0821,445739.0
2023-02-21 11:10:00,39.38,39.38,39.36,39.37,499773.0,37.0821,37.0821,37.0633,37.0727,499773.0
2023-02-21 11:20:00,39.37,39.39,39.35,39.37,849553.0,37.0727,37.0916,37.0539,37.0727,849553.0
2023-02-21 11:30:00,39.37,39.4,39.32,39.33,416589.0,37.0727,37.101,37.0256,37.0351,416589.0
2023-02-21 11:40:00,39.32,39.36,39.32,39.34,618107.0,37.0256,37.0633,37.0256,37.0445,618107.0
2023-02-21 11:50:00,39.34,39.38,39.33,39.34,320928.0,37.0445,37.0821,37.0351,37.0445,320928.0
2023-02-21 12:00:00,39.34,39.36,39.32,39.34,394948.0,37.0445,37.0633,37.0256,37.0445,394948.0
2023-02-21 12:10:00,39.34,39.34,39.31,39.34,279766.0,37.0445,37.0445,37.0162,37.0445,279766.0
2023-02-21 12:20:00,39.33,39.34,39.28,39.3,358829.0,37.0351,37.0445,36.988,37.0068,358829.0
2023-02-21 12:30:00,39.3,39.33,39.28,39.32,349233.0,37.0068,37.0351,36.988,37.0256,349233.0
2023-02-21 12:40:00,39.32,39.34,39.29,39.31,392099.0,37.0256,37.0445,36.9974,37.0162,392099.0
2023-02-21 12:50:00,39.31,39.36,39.3,39.36,304133.0,37.0162,37.0633,37.0068,37.0633,304133.0
2023-02-21 13:00:00,39.36,39.36,39.31,39.32,316515.0,37.0633,37.0633,37.0162,37.0256,316515.0
2023-02-21 13:10:00,39.32,39.32,39.27,39.28,341587.0,37.0256,37.0256,36.9786,36.988,341587.0
2023-02-21 13:20:00,39.27,39.29,39.26,39.27,253375.0,36.9786,36.9974,36.9691,36.9786,253375.0
2023-02-21 13:30:00,39.27,39.27,39.23,39.24,136992.0,36.9786,36.9786,36.9409,36.9503,136992.0
2023-02-21 13:40:00,39.23,39.25,39.23,39.23,205192.0,36.9409,36.9597,36.9409,36.9409,205192.0
2023-02-21 13:50:00,39.23,39.24,39.21,39.22,593317.0,36.9409,36.9503,36.9221,36.9315,593317.0
2023-02-21 14:00:00,39.23,39.23,39.18,39.19,633978.0,36.9409,36.9409,36.8938,36.9032,633978.0
2023-02-21 14:10:00,39.18,39.21,39.18,39.19,1083316.0,36.8938,36.9221,36.8938,36.9032,1083316.0
2023-02-21 14:20:00,39.19,39.22,39.17,39.21,507269.0,36.9032,36.9315,36.8844,36.9221,507269.0
2023-02-21 14:30:00,39.21,39.24,39.2,39.23,363010.0,36.9221,36.9503,36.9126,36.9409,363010.0
2023-02-21 14:40:00,39.23,39.25,39.22,39.24,472926.0,36.9409,36.9597,36.9315,36.9503,472926.0
2023-02-21 14:50:00,39.23,39.24,39.19,39.21,233216.0,36.9409,36.9503,36.9032,36.9221,233216.0
2023-02-21 15:00:00,39.21,39.25,39.2,39.22,939006.0,36.9221,36.9597,36.9126,36.9315,939006.0
2023-02-21 15:10:00,39.22,39.24,39.21,39.23,270671.0,36.9315,36.9503,36.9221,36.9409,270671.0
2023-02-21 15:20:00,39.23,39.24,39.21,39.23,467573.0,36.9409,36.9503,36.9221,36.9409,467573.0
2023-02-21 15:30:00,39.24,39.27,39.23,39.25,644694.0,36.9503,36.9786,36.9409,36.9597,644694.0
2023-02-21 15:40:00,39.25,39.27,39.23,39.23,1059856.0,36.9597,36.9786,36.9409,36.9409,1059856.0
2023-02-21 15:50:00,39.23,39.24,39.17,39.19,4790319.0,36.9409,36.9503,36.8844,36.9032,4790319.0
2023-02-22 09:30:00,39.07,39.17,39.05,39.13,1715857.0,36.7902,36.8844,36.7714,36.8467,1715857.0
2023-02-22 09:40:00,39.13,39.2,39.12,39.16,662464.0,36.8467,36.9126,36.8373,36.875,662464.0
2023-02-22 09:50:00,39.16,39.17,39.05,39.06,1108069.0,36.875,36.8844,36.7714,36.7808,1108069.0
2023-02-22 10:00:00,39.05,39.07,38.99,38.99,1366300.0,36.7714,36.7902,36.7149,36.7149,1366300.0
2023-02-22 10:10:00,38.98,38.99,38.91,38.93,2035755.0,36.7055,36.7149,36.6396,36.6584,2035755.0
2023-02-22 10:20:00,38.93,39.04,38.92,38.97,939944.0,36.6584,36.762,36.649,36.6961,939944.0
2023-02-22 10:30:00,38.97,38.99,38.91,38.91,1053062.0,36.6961,36.7149,36.6396,36.6396,1053062.0
2023-02-22 10:40:00,38.92,38.98,38.92,38.98,1010177.0,36.649,36.7055,36.649,36.7055,1010177.0
2023-02-22 10:50:00,38.98,39.03,38.96,39.01,727919.0,36.7055,36.7526,36.6866,36.7337,727919.0
2023-02-22 11:00:00,39.01,39.07,39.0,39.07,1000865.0,36.7337,36.7902,36.7243,36.7902,1000865.0
2023-02-22 11:10:00,39.06,39.07,38.98,39.01,1212251.0,36.7808,36.7902,36.7055,36.7337,1212251.0
2023-02-22 11:20:00,39.02,39.04,38.99,38.99,786769.0,36.7431,36.762,36.7149,36.7149,786769.0
2023-02-22 11:30:00,38.99,39.01,38.95,38.96,637955.0,36.7149,36.7337,36.6772,36.6866,637955.0
2023-02-22 11:40:00,38.96,38.98,38.93,38.95,456340.0,36.6866,36.7055,36.6584,36.6772,456340.0
2023-02-22 11:50:00,38.95,38.97,38.93,38.97,1552402.0,36.6772,36.6961,36.6584,36.6961,1552402.0
2023-02-22 12:00:00,38.97,38.99,38.93,38.98,427759.0,36.6961,36.7149,36.6584,36.7055,427759.0
2023-02-22 12:10:00,38.97,39.03,38.95,39.02,320312.0,36.6961,36.7526,36.6772,36.7431,320312.0
2023-02-22 12:20:00,39.02,39.04,39.01,39.02,458909.0,36.7431,36.762,36.7337,36.7431,458909.0
2023-02-22 12:30:00,39.01,39.04,39.0,39.02,472536.0,36.7337,36.762,36.7243,36.7431,472536.0
2023-02-22 12:40:00,39.02,39.05,39.02,39.03,552107.0,36.7431,36.7714,36.7431,36.7526,552107.0
2023-02-22 12:50:00,39.04,39.04,39.0,39.02,397814.0,36.762,36.762,36.7243,36.7431,397814.0
2023-02-22 13:00:00,39.03,39.04,38.99,39.03,195835.0,36.7526,36.762,36.7149,36.7526,195835.0
2023-02-22 13:10:00,39.04,39.04,39.01,39.02,540406.0,36.762,36.762,36.7337,36.7431,540406.0
2023-02-22 13:20:00,39.01,39.03,39.01,39.02,334865.0,36.7337,36.7526,36.7337,36.7431,334865.0
2023-02-22 13:30:00,39.02,39.03,38.99,39.02,708232.0,36.7431,36.7526,36.7149,36.7431,708232.0
2023-02-22 13:40:00,39.03,39.04,39.0,39.02,869657.0,36.7526,36.762,36.7243,36.7431,869657.0
2023-02-22 13:50:00,39.02,39.03,38.99,39.02,463361.0,36.7431,36.7526,36.7149,36.7431,463361.0
2023-02-22 14:00:00,39.02,39.11,38.95,39.04,1964399.0,36.7431,36.8279,36.6772,36.762,1964399.0
2023-02-22 14:10:00,39.05,39.06,38.92,39.0,739142.0,36.7714,36.7808,36.649,36.7243,739142.0
2023-02-22 14:20:00,39.0,39.03,38.94,38.97,634555.0,36.7243,36.7526,36.6678,36.6961,634555.0
2023-02-22 14:30:00,38.97,38.98,38.92,38.94,784718.0,36.6961,36.7055,36.649,36.6678,784718.0
2023-02-22 14:40:00,38.95,38.97,38.9,38.97,682291.0,36.6772,36.6961,36.6302,36.6961,682291.0
2023-02-22 14:50:00,38.97,38.98,38.88,38.88,744150.0,36.6961,36.7055,36.6113,36.6113,744150.0
2023-02-22 15:00:00,38.89,38.91,38.87,38.91,437877.0,36.6207,36.6396,36.6019,36.6396,437877.0
2023-02-22 15:10:00,38.91,38.95,38.89,38.94,299110.0,36.6396,36.6772,36.6207,36.6678,299110.0
2023-02-22 15:20:00,38.94,38.98,38.92,38.94,380688.0,36.6678,36.7055,36.649,36.6678,380688.0
2023-02-22 15:30:00,38.94,38.95,38.89,38.9,1015574.0,36.6678,36.6772,36.6207,36.6302,1015574.0
2023-02-22 15:40:00,38.9,38.95,38.89,38.93,1020582.0,36.6302,36.6772,36.6207,36.6584,1020582.0
2023-02-22 15:50:00,38.94,39.01,38.91,39.01,2366410.0,36.6678,36.7337,36.6396,36.7337,2366410.0
2023-02-23 09:30:00,39.5,39.56,39.31,39.33,1325516.0,37.1951,37.2516,37.0162,37.0351,1325516.0
2023-02-23 09:40:00,39.33,39.45,39.31,39.44,1073101.0,37.0351,37.1481,37.0162,37.1386,1073101.0
2023-02-23 09:50:00,39.44,39.45,39.4,39.43,609339.0,37.1386,37.1481,37.101,37.1292,609339.0
2023-02-23 10:00:00,39.43,39.46,39.33,39.36,654554.0,37.1292,37.1575,37.0351,37.0633,654554.0
2023-02-23 10:10:00,39.36,39.38,39.33,39.36,978351.0,37.0633,37.0821,37.0351,37.0633,978351.0
2023-02-23 10:20:00,39.36,39.42,39.36,39.39,729317.0,37.0633,37.1198,37.0633,37.0916,729317.0
2023-02-23 10:30:00,39.39,39.4,39.31,39.32,641276.0,37.0916,37.101,37.0162,37.0256,641276.0
2023-02-23 10:40:00,39.32,39.32,39.18,39.2,542372.0,37.0256,37.0256,36.8938,36.9126,542372.0
2023-02-23 10:50:00,39.2,39.2,39.17,39.18,569384.0,36.9126,36.9126,36.8844,36.8938,569384.0
2023-02-23 11:00:00,39.18,39.21,39.11,39.12,552634.0,36.8938,36.9221,36.8279,36.8373,552634.0
2023-02-23 11:10:00,39.12,39.14,39.09,39.11,874580.0,36.8373,36.8561,36.8091,36.8279,874580.0
2023-02-23 11:20:00,39.1,39.11,39.07,39.09,758524.0,36.8185,36.8279,36.7902,36.8091,758524.0
2023-02-23 11:30:00,39.08,39.1,39.04,39.05,554998.0,36.7996,36.8185,36.762,36.7714,554998.0
2023-02-23 11:40:00,39.05,39.05,38.99,39.0,508775.0,36.7714,36.7714,36.7149,36.7243,508775.0
2023-02-23 11:50:00,39.0,39.01,38.94,38.95,647935.0,36.7243,36.7337,36.6678,36.6772,647935.0
2023-02-23 12:00:00,38.95,38.99,38.93,38.98,456392.0,36.6772,36.7149,36.6584,36.7055,456392.0
2023-02-23 12:10:00,38.98,39.01,38.95,38.97,307843.0,36.7055,36.7337,36.6772,36.6961,307843.0
2023-02-23 12:20:00,38.97,39.02,38.93,39.01,467503.0,36.6961,36.7431,36.6584,36.7337,467503.0
2023-02-23 12:30:00,39.01,39.04,38.99,39.02,474643.0,36.7337,36.762,36.7149,36.7431,474643.0
2023-02-23 12:40:00,39.02,39.03,38.99,39.01,276170.0,36.7431,36.7526,36.7149,36.7337,276170.0
2023-02-23 12:50:00,39.01,39.05,39.0,39.05,535476.0,36.7337,36.7714,36.7243,36.7714,535476.0
2023-02-23 13:00:00,39.04,39.08,39.01,39.02,850248.0,36.762,36.7996,36.7337,36.7431,850248.0
2023-02-23 13:10:00,39.01,39.04,39.01,39.04,235943.0,36.7337,36.762,36.7337,36.762,235943.0
2023-02-23 13:20:00,39.04,39.04,39.01,39.03,408038.0,36.762,36.762,36.7337,36.7526,408038.0
2023-02-23 13:30:00,39.03,39.04,39.0,39.03,263728.0,36.7526,36.762,36.7243,36.7526,263728.0
2023-02-23 13:40:00,39.03,39.08,39.02,39.08,605539.0,36.7526,36.7996,36.7431,36.7996,605539.0
2023-02-23 13:50:00,39.09,39.09,39.05,39.06,183345.0,36.8091,36.8091,36.7714,36.7808,183345.0
2023-02-23 14:00:00,39.06,39.07,39.03,39.06,340925.0,36.7808,36.7902,36.7526,36.7808,340925.0
2023-02-23 14:10:00,39.06,39.12,39.04,39.12,573739.0,36.7808,36.8373,36.762,36.8373,573739.0
2023-02-23 14:20:00,39.12,39.13,39.1,39.12,399081.0,36.8373,36.8467,36.8185,36.8373,399081.0
2023-02-23 14:30:00,39.13,39.17,39.13,39.15,344268.0,36.8467,36.8844,36.8467,36.8656,344268.0
2023-02-23 14:40:00,39.14,39.16,39.13,39.16,293679.0,36.8561,36.875,36.8467,36.875,293679.0
2023-02-23 14:50:00,39.15,39.16,39.11,39.13,453009.0,36.8656,36.875,36.8279,36.8467,453009.0
2023-02-23 15:00:00,39.12,39.16,39.12,39.15,588907.0,36.8373,36.875,36.8373,36.8656,588907.0
2023-02-23 15:10:00,39.15,39.17,39.14,39.15,311223.0,36.8656,36.8844,36.8561,36.8656,311223.0
2023-02-23 15:20:00,39.15,39.2,39.14,39.2,573234.0,36.8656,36.9126,36.8561,36.9126,573234.0
2023-02-23 15:30:00,39.2,39.21,39.18,39.2,405532.0,36.9126,36.9221,36.8938,36.9126,405532.0
2023-02-23 15:40:00,39.21,39.22,39.18,39.19,989804.0,36.9221,36.9315,36.8938,36.9032,989804.0
2023-02-23 15:50:00,39.19,39.21,39.16,39.18,3129030.0,36.9032,36.9221,36.875,36.8938,3129030.0
2023-02-24 09:30:00,38.31,38.48,38.3,38.48,2588197.0,36.0746,36.2347,36.0652,36.2347,2588197.0
2023-02-24 09:40:00,38.49,38.49,38.29,38.3,1120234.0,36.2441,36.2441,36.0557,36.0652,1120234.0
2023-02-24 09:50:00,38.31,38.38,38.3,38.34,858345.0,36.0746,36.1405,36.0652,36.1028,858345.0
2023-02-24 10:00:00,38.34,38.42,38.3,38.36,978186.0,36.1028,36.1782,36.0652,36.1217,978186.0
2023-02-24 10:10:00,38.35,38.37,38.26,38.27,1083924.0,36.1122,36.1311,36.0275,36.0369,1083924.0
2023-02-24 10:20:00,38.27,38.3,38.26,38.27,890091.0,36.0369,36.0652,36.0275,36.0369,890091.0
2023-02-24 10:30:00,38.27,38.3,38.24,38.25,912335.0,36.0369,36.0652,36.0087,36.0181,912335.0
2023-02-24 10:40:00,38.25,38.29,38.23,38.26,1096813.0,36.0181,36.0557,35.9992,36.0275,1096813.0
2023-02-24 10:50:00,38.25,38.26,38.2,38.22,698347.0,36.0181,36.0275,35.971,35.9898,698347.0
2023-02-24 11:00:00,38.23,38.24,38.21,38.23,1214006.0,35.9992,36.0087,35.9804,35.9992,1214006.0
2023-02-24 11:10:00,38.23,38.25,38.21,38.23,892163.0,35.9992,36.0181,35.9804,35.9992,892163.0
2023-02-24 11:20:00,38.24,38.3,38.22,38.26,1025947.0,36.0087,36.0652,35.9898,36.0275,1025947.0
2023-02-24 11:30:00,38.26,38.28,38.21,38.23,940578.0,36.0275,36.0463,35.9804,35.9992,940578.0
2023-02-24 11:40:00,38.22,38.28,38.22,38.27,825918.0,35.9898,36.0463,35.9898,36.0369,825918.0
2023-02-24 11:50:00,38.27,38.31,38.25,38.26,1043729.0,36.0369,36.0746,36.0181,36.0275,1043729.0
2023-02-24 12:00:00,38.26,38.28,38.22,38.23,652663.0,36.0275,36.0463,35.9898,35.9992,652663.0
2023-02-24 12:10:00,38.23,38.24,38.2,38.2,609686.0,35.9992,36.0087,35.971,35.971,609686.0
2023-02-24 12:20:00,38.2,38.24,38.19,38.22,1972338.0,35.971,36.0087,35.9616,35.9898,1972338.0
2023-02-24 12:30:00,38.22,38.25,38.21,38.22,780113.0,35.9898,36.0181,35.9804,35.9898,780113.0
2023-02-24 12:40:00,38.22,38.23,38.18,38.19,500127.0,35.9898,35.9992,35.9522,35.9616,500127.0
2023-02-24 12:50:00,38.18,38.19,38.16,38.16,505156.0,35.9522,35.9616,35.9333,35.9333,505156.0
2023-02-24 13:00:00,38.16,38.18,38.15,38.15,901233.0,35.9333,35.9522,35.9239,35.9239,901233.0
2023-02-24 13:10:00,38.16,38.18,38.14,38.18,243024.0,35.9333,35.9522,35.9145,35.9522,243024.0
2023-02-24 13:20:00,38.18,38.22,38.18,38.21,595466.0,35.9522,35.9898,35.9522,35.9804,595466.0
2023-02-24 13:30:00,38.21,38.23,38.19,38.23,481296.0,35.9804,35.9992,35.9616,35.9992,481296.0
2023-02-24 13:40:00,38.23,38.25,38.22,38.23,419565.0,35.9992,36.0181,35.9898,35.9992,419565.0
2023-02-24 13:50:00,38.23,38.24,38.22,38.23,262434.0,35.9992,36.0087,35.9898,35.9992,262434.0
2023-02-24 14:00:00,38.23,38.25,38.22,38.24,486987.0,35.9992,36.0181,35.9898,36.0087,486987.0
2023-02-24 14:10:00,38.23,38.24,38.22,38.23,503245.0,35.9992,36.0087,35.9898,35.9992,503245.0
2023-02-24 14:20:00,38.23,38.24,38.2,38.23,670612.0,35.9992,36.0087,35.971,35.9992,670612.0
2023-02-24 14:30:00,38.23,38.23,38.21,38.22,352435.0,35.9992,35.9992,35.9804,35.9898,352435.0
2023-02-24 14:40:00,38.22,38.25,38.2,38.24,494224.0,35.9898,36.0181,35.971,36.0087,494224.0
2023-02-24 14:50:00,38.25,38.31,38.24,38.29,915785.0,36.0181,36.0746,36.0087,36.0557,915785.0
2023-02-24 15:00:00,38.29,38.32,38.29,38.31,734993.0,36.0557,36.084,36.0557,36.0746,734993.0
2023-02-24 15:10:00,38.32,38.32,38.29,38.3,1007195.0,36.084,36.084,36.0557,36.0652,1007195.0
2023-02-24 15:20:00,38.31,38.32,38.29,38.3,750071.0,36.0746,36.084,36.0557,36.0652,750071.0
2023-02-24 15:30:00,38.3,38.3,38.26,38.27,867597.0,36.0652,36.0652,36.0275,36.0369,867597.0
2023-02-24 15:40:00,38.27,38.28,38.25,38.27,2089623.0,36.0369,36.0463,36.0181,36.0369,2089623.0
2023-02-24 15:50:00,38.27,38.32,38.23,38.32,3445099.0,36.0369,36.084,35.9992,36.084,3445099.0
2023-02-27 09:30:00,38.53,38.55,38.44,38.47,1189510.0,36.2817,36.3006,36.197,36.2252,1189510.0
2023-02-27 09:40:00,38.46,38.55,38.43,38.45,919271.0,36.2158,36.3006,36.1876,36.2064,919271.0
2023-02-27 09:50:00,38.45,38.49,38.42,38.48,343302.0,36.2064,36.2441,36.1782,36.2347,343302.0
2023-02-27 10:00:00,38.48,38.56,38.45,38.55,747596.0,36.2347,36.31,36.2064,36.3006,747596.0
2023-02-27 10:10:00,38.55,38.59,38.53,38.59,713803.0,36.3006,36.3382,36.2817,36.3382,713803.0
2023-02-27 10:20:00,38.59,38.6,38.54,38.58,918469.0,36.3382,36.3477,36.2912,36.3288,918469.0
2023-02-27 10:30:00,38.58,38.58,38.45,38.48,446221.0,36.3288,36.3288,36.2064,36.2347,446221.0
2023-02-27 10:40:00,38.47,38.49,38.44,38.49,448822.0,36.2252,36.2441,36.197,36.2441,448822.0
2023-02-27 10:50:00,38.49,38.49,38.44,38.48,632878.0,36.2441,36.2441,36.197,36.2347,632878.0
2023-02-27 11:00:00,38.49,38.51,38.48,38.51,377064.0,36.2441,36.2629,36.2347,36.2629,377064.0
2023-02-27 11:10:00,38.51,38.52,38.46,38.49,837323.0,36.2629,36.2723,36.2158,36.2441,837323.0
2023-02-27 11:20:00,38.49,38.51,38.46,38.48,978128.0,36.2441,36.2629,36.2158,36.2347,978128.0
2023-02-27 11:30:00,38.47,38.49,38.43,38.49,469959.0,36.2252,36.2441,36.1876,36.2441,469959.0
2023-02-27 11:40:00,38.49,38.5,38.47,38.5,421620.0,36.2441,36.2535,36.2252,36.2535,421620.0
2023-02-27 11:50:00,38.49,38.52,38.48,38.52,417486.0,36.2441,36.2723,36.2347,36.2723,417486.0
2023-02-27 12:00:00,38.52,38.52,38.47,38.49,643455.0,36.2723,36.2723,36.2252,36.2441,643455.0
2023-02-27 12:10:00,38.48,38.51,38.47,38.51,146172.0,36.2347,36.2629,36.2252,36.2629,146172.0
2023-02-27 12:20:00,38.5,38.51,38.47,38.49,383302.0,36.2535,36.2629,36.2252,36.2441,383302.0
2023-02-27 12:30:00,38.49,38.53,38.48,38.52,216831.0,36.2441,36.2817,36.2347,36.2723,216831.0
2023-02-27 12:40:00,38.51,38.53,38.5,38.52,250922.0,36.2629,36.2817,36.2535,36.2723,250922.0
2023-02-27 12:50:00,38.52,38.53,38.5,38.52,265805.0,36.2723,36.2817,36.2535,36.2723,265805.0
2023-02-27 13:00:00,38.53,38.54,38.52,38.53,277950.0,36.2817,36.2912,36.2723,36.2817,277950.0
2023-02-27 13:10:00,38.53,38.56,38.52,38.54,342841.0,36.2817,36.31,36.2723,36.2912,342841.0
2023-02-27 13:20:00,38.54,38.55,38.53,38.55,155289.0,36.2912,36.3006,36.2817,36.3006,155289.0
2023-02-27 13:30:00,38.55,38.56,38.52,38.55,235163.0,36.3006,36.31,36.2723,36.3006,235163.0
2023-02-27 13:40:00,38.55,38.55,38.52,38.54,237580.0,36.3006,36.3006,36.2723,36.2912,237580.0
2023-02-27 13:50:00,38.53,38.56,38.53,38.56,225845.0,36.2817,36.31,36.2817,36.31,225845.0
2023-02-27 14:00:00,38.56,38.58,38.55,38.57,382617.0,36.31,36.3288,36.3006,36.3194,382617.0
2023-02-27 14:10:00,38.57,38.59,38.54,38.55,343484.0,36.3194,36.3382,36.2912,36.3006,343484.0
2023-02-27 14:20:00,38.55,38.56,38.51,38.52,470601.0,36.3006,36.31,36.2629,36.2723,470601.0
2023-02-27 14:30:00,38.52,38.54,38.51,38.52,213464.0,36.2723,36.2912,36.2629,36.2723,213464.0
2023-02-27 14:40:00,38.52,38.53,38.49,38.5,373212.0,36.2723,36.2817,36.2441,36.2535,373212.0
2023-02-27 14:50:00,38.5,38.52,38.5,38.51,333000.0,36.2535,36.2723,36.2535,36.2629,333000.0
2023-02-27 15:00:00,38.5,38.52,38.47,38.48,388818.0,36.2535,36.2723,36.2252,36.2347,388818.0
2023-02-27 15:10:00,38.48,38.5,38.47,38.48,847268.0,36.2347,36.2535,36.2252,36.2347,847268.0
2023-02-27 15:20:00,38.48,38.5,38.47,38.5,273469.0,36.2347,36.2535,36.2252,36.2535,273469.0
2023-02-27 15:30:00,38.5,38.5,38.45,38.46,796342.0,36.2535,36.2535,36.2064,36.2158,796342.0
2023-02-27 15:40:00,38.45,38.48,38.45,38.45,905679.0,36.2064,36.2347,36.2064,36.2064,905679.0
2023-02-27 15:50:00,38.45,38.49,38.45,38.48,2481778.0,36.2064,36.2441,36.2064,36.2347,2481778.0
2023-02-28 09:30:00,38.36,38.37,38.23,38.37,1374913.0,36.1217,36.1311,35.9992,36.1311,1374913.0
2023-02-28 09:40:00,38.36,38.46,38.33,38.38,1260327.0,36.1217,36.2158,36.0934,36.1405,1260327.0
2023-02-28 09:50:00,38.37,38.46,38.36,38.44,512307.0,36.1311,36.2158,36.1217,36.197,512307.0
2023-02-28 10:00:00,38.44,38.52,38.42,38.47,674345.0,36.197,36.2723,36.1782,36.2252,674345.0
2023-02-28 10:10:00,38.47,38.48,38.42,38.45,447743.0,36.2252,36.2347,36.1782,36.2064,447743.0
2023-02-28 10:20:00,38.46,38.52,38.44,38.45,462128.0,36.2158,36.2723,36.197,36.2064,462128.0
2023-02-28 10:30:00,38.45,38.49,38.43,38.45,167848.0,36.2064,36.2441,36.1876,36.2064,167848.0
2023-02-28 10:40:00,38.45,38.48,38.39,38.39,932304.0,36.2064,36.2347,36.1499,36.1499,932304.0
2023-02-28 10:50:00,38.39,38.4,38.37,38.39,1189483.0,36.1499,36.1593,36.1311,36.1499,1189483.0
2023-02-28 11:00:00,38.4,38.44,38.38,38.44,548637.0,36.1593,36.197,36.1405,36.197,548637.0
2023-02-28 11:10:00,38.44,38.45,38.38,38.43,419156.0,36.197,36.2064,36.1405,36.1876,419156.0
2023-02-28 11:20:00,38.43,38.43,38.36,38.36,1176276.0,36.1876,36.1876,36.1217,36.1217,1176276.0
2023-02-28 11:30:00,38.37,38.37,38.32,38.33,1436253.0,36.1311,36.1311,36.084,36.0934,1436253.0
2023-02-28 11:40:00,38.33,38.34,38.31,38.34,614835.0,36.0934,36.1028,36.0746,36.1028,614835.0
2023-02-28 11:50:00,38.33,38.36,38.32,38.33,301545.0,36.0934,36.1217,36.084,36.0934,301545.0
2023-02-28 12:00:00,38.34,38.38,38.33,38.38,280527.0,36.1028,36.1405,36.0934,36.1405,280527.0
2023-02-28 12:10:00,38.38,38.39,38.36,38.37,244031.0,36.1405,36.1499,36.1217,36.1311,244031.0
2023-02-28 12:20:00,38.38,38.39,38.36,38.38,398948.0,36.1405,36.1499,36.1217,36.1405,398948.0
2023-02-28 12:30:00,38.38,38.39,38.35,38.36,363201.0,36.1405,36.1499,36.1122,36.1217,363201.0
2023-02-28 12:40:00,38.36,38.38,38.34,38.37,376205.0,36.1217,36.1405,36.1028,36.1311,376205.0
2023-02-28 12:50:00,38.37,38.42,38.37,38.41,148001.0,36.1311,36.1782,36.1311,36.1687,148001.0
2023-02-28 13:00:00,38.42,38.42,38.39,38.39,524489.0,36.1782,36.1782,36.1499,36.1499,524489.0
2023-02-28 13:10:00,38.4,38.4,38.36,38.37,518699.0,36.1593,36.1593,36.1217,36.1311,518699.0
2023-02-28 13:20:00,38.37,38.39,38.36,38.39,477974.0,36.1311,36.1499,36.1217,36.1499,477974.0
2023-02-28 13:30:00,38.39,38.4,38.35,38.38,307477.0,36.1499,36.1593,36.1122,36.1405,307477.0
2023-02-28 13:40:00,38.38,38.41,38.37,38.41,333767.0,36.1405,36.1687,36.1311,36.1687,333767.0
2023-02-28 13:50:00,38.4,38.41,38.39,38.4,358543.0,36.1593,36.1687,36.1499,36.1593,358543.0
2023-02-28 14:00:00,38.4,38.41,38.38,38.39,653985.0,36.1593,36.1687,36.1405,36.1499,653985.0
2023-02-28 14:10:00,38.39,38.4,38.35,38.36,807343.0,36.1499,36.1593,36.1122,36.1217,807343.0
2023-02-28 14:20:00,38.36,38.38,38.35,38.36,449244.0,36.1217,36.1405,36.1122,36.1217,449244.0
2023-02-28 14:30:00,38.36,38.37,38.33,38.34,781377.0,36.1217,36.1311,36.0934,36.1028,781377.0
2023-02-28 14:40:00,38.34,38.37,38.33,38.35,627387.0,36.1028,36.1311,36.0934,36.1122,627387.0
2023-02-28 14:50:00,38.36,38.36,38.33,38.33,300324.0,36.1217,36.1217,36.0934,36.0934,300324.0
2023-02-28 15:00:00,38.33,38.34,38.31,38.32,1073311.0,36.0934,36.1028,36.0746,36.084,1073311.0
2023-02-28 15:10:00,38.32,38.32,38.29,38.3,1758369.0,36.084,36.084,36.0557,36.0652,1758369.0
2023-02-28 15:20:00,38.3,38.31,38.27,38.28,939282.0,36.0652,36.0746,36.0369,36.0463,939282.0
2023-02-28 15:30:00,38.28,38.29,38.24,38.25,1110956.0,36.0463,36.0557,36.0087,36.0181,1110956.0
2023-02-28 15:40:00,38.25,38.29,38.23,38.23,1636991.0,36.0181,36.0557,35.9992,35.9992,1636991.0
2023-02-28 15:50:00,38.23,38.26,38.19,38.2,6165900.0,35.9992,36.0275,35.9616,35.971,6165900.0
2023-03-01 09:30:00,39.17,39.2,39.07,39.18,2989248.0,36.8844,36.9126,36.7902,36.8938,2989248.0
2023-03-01 09:40:00,39.18,39.21,39.13,39.2,2271981.0,36.8938,36.9221,36.8467,36.9126,2271981.0
2023-03-01 09:50:00,39.2,39.21,39.12,39.14,2118526.0,36.9126,36.9221,36.8373,36.8561,2118526.0
2023-03-01 10:00:00,39.14,39.18,39.02,39.03,1817052.0,36.8561,36.8938,36.7431,36.7526,1817052.0
2023-03-01 10:10:00,39.03,39.05,38.97,39.04,918621.0,36.7526,36.7714,36.6961,36.762,918621.0
2023-03-01 10:20:00,39.04,39.08,39.01,39.02,1233981.0,36.762,36.7996,36.7337,36.7431,1233981.0
2023-03-01 10:30:00,39.02,39.1,38.98,39.08,1206115.0,36.7431,36.8185,36.7055,36.7996,1206115.0
2023-03-01 10:40:00,39.07,39.15,39.07,39.14,719117.0,36.7902,36.8656,36.7902,36.8561,719117.0
2023-03-01 10:50:00,39.13,39.15,39.08,39.11,556562.0,36.8467,36.8656,36.7996,36.8279,556562.0
2023-03-01 11:00:00,39.11,39.11,38.99,39.01,672155.0,36.8279,36.8279,36.7149,36.7337,672155.0
2023-03-01 11:10:00,39.01,39.01,38.97,39.0,831645.0,36.7337,36.7337,36.6961,36.7243,831645.0
2023-03-01 11:20:00,39.0,39.07,38.98,39.05,763057.0,36.7243,36.7902,36.7055,36.7714,763057.0
2023-03-01 11:30:00,39.05,39.06,39.01,39.02,678791.0,36.7714,36.7808,36.7337,36.7431,678791.0
2023-03-01 11:40:00,39.02,39.11,39.02,39.09,670234.0,36.7431,36.8279,36.7431,36.8091,670234.0
2023-03-01 11:50:00,39.09,39.12,39.08,39.09,476341.0,36.8091,36.8373,36.7996,36.8091,476341.0
2023-03-01 12:00:00,39.1,39.12,39.07,39.12,424129.0,36.8185,36.8373,36.7902,36.8373,424129.0
2023-03-01 12:10:00,39.12,39.15,39.09,39.1,797265.0,36.8373,36.8656,36.8091,36.8185,797265.0
2023-03-01 12:20:00,39.1,39.12,39.08,39.09,470219.0,36.8185,36.8373,36.7996,36.8091,470219.0
2023-03-01 12:30:00,39.09,39.1,39.05,39.05,1177089.0,36.8091,36.8185,36.7714,36.7714,1177089.0
2023-03-01 12:40:00,39.05,39.09,39.05,39.06,541606.0,36.7714,36.8091,36.7714,36.7808,541606.0
2023-03-01 12:50:00,39.06,39.07,39.02,39.03,403497.0,36.7808,36.7902,36.7431,36.7526,403497.0
2023-03-01 13:00:00,39.03,39.04,39.0,39.03,449177.0,36.7526,36.762,36.7243,36.7526,449177.0
2023-03-01 13:10:00,39.03,39.05,39.01,39.03,296506.0,36.7526,36.7714,36.7337,36.7526,296506.0
2023-03-01 13:20:00,39.04,39.04,39.0,39.01,244942.0,36.762,36.762,36.7243,36.7337,244942.0
2023-03-01 13:30:00,39.0,39.01,38.98,39.01,417549.0,36.7243,36.7337,36.7055,36.7337,417549.0
2023-03-01 13:40:00,39.01,39.01,38.97,39.0,363814.0,36.7337,36.7337,36.6961,36.7243,363814.0
2023-03-01 13:50:00,38.99,39.02,38.98,39.01,276486.0,36.7149,36.7431,36.7055,36.7337,276486.0
2023-03-01 14:00:00,39.0,39.01,38.98,39.0,270162.0,36.7243,36.7337,36.7055,36.7243,270162.0
2023-03-01 14:10:00,39.01,39.04,39.0,39.0,204410.0,36.7337,36.762,36.7243,36.7243,204410.0
2023-03-01 14:20:00,39.01,39.02,38.99,39.0,644872.0,36.7337,36.7431,36.7149,36.7243,644872.0
2023-03-01 14:30:00,39.0,39.02,38.98,39.02,364240.0,36.7243,36.7431,36.7055,36.7431,364240.0
2023-03-01 14:40:00,39.02,39.02,38.99,39.01,366820.0,36.7431,36.7431,36.7149,36.7337,366820.0
2023-03-01 14:50:00,39.02,39.04,39.0,39.03,363148.0,36.7431,36.762,36.7243,36.7526,363148.0
2023-03-01 15:00:00,39.03,39.04,39.01,39.03,237435.0,36.7526,36.762,36.7337,36.7526,237435.0
2023-03-01 15:10:00,39.04,39.05,39.02,39.05,451926.0,36.762,36.7714,36.7431,36.7714,451926.0
2023-03-01 15:20:00,39.05,39.05,39.02,39.02,399004.0,36.7714,36.7714,36.7431,36.7431,399004.0
2023-03-01 15:30:00,39.02,39.04,39.02,39.04,703796.0,36.7431,36.762,36.7431,36.762,703796.0
2023-03-01 15:40:00,39.04,39.07,39.03,39.05,1702883.0,36.762,36.7902,36.7526,36.7714,1702883.0
2023-03-01 15:50:00,39.05,39.07,39.03,39.06,2528798.0,36.7714,36.7902,36.7526,36.7808,2528798.0
2023-03-02 09:30:00,38.87,38.9,38.8,38.88,1181460.0,36.6019,36.6302,36.536,36.6113,1181460.0
2023-03-02 09:40:00,38.88,38.91,38.83,38.9,727612.0,36.6113,36.6396,36.5642,36.6302,727612.0
2023-03-02 09:50:00,38.9,39.06,38.89,39.04,768161.0,36.6302,36.7808,36.6207,36.762,768161.0
2023-03-02 10:00:00,39.04,39.15,39.04,39.1,699141.0,36.762,36.8656,36.762,36.8185,699141.0
2023-03-02 10:10:00,39.1,39.14,39.04,39.05,433266.0,36.8185,36.8561,36.762,36.7714,433266.0
2023-03-02 10:20:00,39.05,39.11,38.98,39.09,483400.0,36.7714,36.8279,36.7055,36.8091,483400.0
2023-03-02 10:30:00,39.09,39.13,39.05,39.09,374829.0,36.8091,36.8467,36.7714,36.8091,374829.0
2023-03-02 10:40:00,39.09,39.09,39.04,39.05,495058.0,36.8091,36.8091,36.762,36.7714,495058.0
2023-03-02 10:50:00,39.05,39.12,39.05,39.11,451919.0,36.7714,36.8373,36.7714,36.8279,451919.0
2023-03-02 11:00:00,39.11,39.13,39.1,39.1,401425.0,36.8279,36.8467,36.8185,36.8185,401425.0
2023-03-02 11:10:00,39.1,39.13,39.08,39.12,508494.0,36.8185,36.8467,36.7996,36.8373,508494.0
2023-03-02 11:20:00,39.12,39.13,39.07,39.08,412030.0,36.8373,36.8467,36.7902,36.7996,412030.0
2023-03-02 11:30:00,39.08,39.11,39.07,39.11,537301.0,36.7996,36.8279,36.7902,36.8279,537301.0
2023-03-02 11:40:00,39.11,39.12,39.09,39.11,593208.0,36.8279,36.8373,36.8091,36.8279,593208.0
2023-03-02 11:50:00,39.1,39.12,39.07,39.11,337582.0,36.8185,36.8373,36.7902,36.8279,337582.0
2023-03-02 12:00:00,39.11,39.12,39.1,39.12,249672.0,36.8279,36.8373,36.8185,36.8373,249672.0
2023-03-02 12:10:00,39.11,39.11,39.07,39.07,333081.0,36.8279,36.8279,36.7902,36.7902,333081.0
2023-03-02 12:20:00,39.08,39.11,39.07,39.09,483816.0,36.7996,36.8279,36.7902,36.8091,483816.0
2023-03-02 12:30:00,39.09,39.13,39.09,39.1,278403.0,36.8091,36.8467,36.8091,36.8185,278403.0
2023-03-02 12:40:00,39.09,39.11,39.08,39.1,225044.0,36.8091,36.8279,36.7996,36.8185,225044.0
2023-03-02 12:50:00,39.1,39.12,39.09,39.09,305467.0,36.8185,36.8373,36.8091,36.8091,305467.0
2023-03-02 13:00:00,39.1,39.12,39.09,39.11,480987.0,36.8185,36.8373,36.8091,36.8279,480987.0
2023-03-02 13:10:00,39.11,39.12,39.1,39.12,249623.0,36.8279,36.8373,36.8185,36.8373,249623.0
2023-03-02 13:20:00,39.12,39.12,39.09,39.09,107629.0,36.8373,36.8373,36.8091,36.8091,107629.0
2023-03-02 13:30:00,39.09,39.2,39.09,39.14,883894.0,36.8091,36.9126,36.8091,36.8561,883894.0
2023-03-02 13:40:00,39.14,39.16,39.12,39.15,660799.0,36.8561,36.875,36.8373,36.8656,660799.0
2023-03-02 13:50:00,39.15,39.21,39.14,39.2,389966.0,36.8656,36.9221,36.8561,36.9126,389966.0
2023-03-02 14:00:00,39.21,39.24,39.2,39.21,634244.0,36.9221,36.9503,36.9126,36.9221,634244.0
2023-03-02 14:10:00,39.21,39.22,39.16,39.19,561177.0,36.9221,36.9315,36.875,36.9032,561177.0
2023-03-02 14:20:00,39.19,39.23,39.18,39.22,359365.0,36.9032,36.9409,36.8938,36.9315,359365.0
2023-03-02 14:30:00,39.23,39.24,39.19,39.21,392309.0,36.9409,36.9503,36.9032,36.9221,392309.0
2023-03-02 14:40:00,39.2,39.21,39.19,39.21,258271.0,36.9126,36.9221,36.9032,36.9221,258271.0
2023-03-02 14:50:00,39.21,39.22,39.18,39.21,483189.0,36.9221,36.9315,36.8938,36.9221,483189.0
2023-03-02 15:00:00,39.21,39.23,39.18,39.2,312151.0,36.9221,36.9409,36.8938,36.9126,312151.0
2023-03-02 15:10:00,39.2,39.24,39.19,39.21,371816.0,36.9126,36.9503,36.9032,36.9221,371816.0
2023-03-02 15:20:00,39.21,39.23,39.2,39.23,307263.0,36.9221,36.9409,36.9126,36.9409,307263.0
2023-03-02 15:30:00,39.23,39.29,39.22,39.27,428457.0,36.9409,36.9974,36.9315,36.9786,428457.0
2023-03-02 15:40:00,39.27,39.28,39.23,39.23,1382380.0,36.9786,36.988,36.9409,36.9409,1382380.0
2023-03-02 15:50:00,39.23,39.24,39.19,39.22,3951741.0,36.9409,36.9503,36.9032,36.9315,3951741.0
2023-03-03 09:30:00,39.32,39.37,39.29,39.35,1105834.0,37.0256,37.0727,36.9974,37.0539,1105834.0
2023-03-03 09:40:00,39.35,39.42,39.34,39.41,606442.0,37.0539,37.1198,37.0445,37.1104,606442.0
2023-03-03 09:50:00,39.41,39.41,39.36,39.41,551736.0,37.1104,37.1104,37.0633,37.1104,551736.0
2023-03-03 10:00:00,39.41,39.41,39.27,39.3,693040.0,37.1104,37.1104,36.9786,37.0068,693040.0
2023-03-03 10:10:00,39.3,39.39,39.29,39.36,782205.0,37.0068,37.0916,36.9974,37.0633,782205.0
2023-03-03 10:20:00,39.36,39.45,39.35,39.43,430551.0,37.0633,37.1481,37.0539,37.1292,430551.0
2023-03-03 10:30:00,39.43,39.43,39.37,39.38,357027.0,37.1292,37.1292,37.0727,37.0821,357027.0
2023-03-03 10:40:00,39.37,39.41,39.37,39.39,356373.0,37.0727,37.1104,37.0727,37.0916,356373.0
2023-03-03 10:50:00,39.39,39.39,39.33,39.34,285983.0,37.0916,37.0916,37.0351,37.0445,285983.0
2023-03-03 11:00:00,39.34,39.36,39.33,39.34,365737.0,37.0445,37.0633,37.0351,37.0445,365737.0
2023-03-03 11:10:00,39.35,39.39,39.31,39.39,299545.0,37.0539,37.0916,37.0162,37.0916,299545.0
2023-03-03 11:20:00,39.39,39.41,39.37,39.4,371991.0,37.0916,37.1104,37.0727,37.101,371991.0
2023-03-03 11:30:00,39.41,39.43,39.39,39.41,492491.0,37.1104,37.1292,37.0916,37.1104,492491.0
2023-03-03 11:40:00,39.41,39.44,39.39,39.43,229485.0,37.1104,37.1386,37.0916,37.1292,229485.0
2023-03-03 11:50:00,39.43,39.46,39.42,39.45,299158.0,37.1292,37.1575,37.1198,37.1481,299158.0
2023-03-03 12:00:00,39.45,39.46,39.43,39.44,308304.0,37.1481,37.1575,37.1292,37.1386,308304.0
2023-03-03 12:10:00,39.44,39.47,39.42,39.44,452452.0,37.1386,37.1669,37.1198,37.1386,452452.0
2023-03-03 12:20:00,39.44,39.45,39.43,39.44,151003.0,37.1386,37.1481,37.1292,37.1386,151003.0
2023-03-03 12:30:00,39.44,39.45,39.43,39.44,347516.0,37.1386,37.1481,37.1292,37.1386,347516.0
2023-03-03 12:40:00,39.44,39.45,39.43,39.45,252765.0,37.1386,37.1481,37.1292,37.1481,252765.0
2023-03-03 12:50:00,39.44,39.46,39.43,39.46,359186.0,37.1386,37.1575,37.1292,37.1575,359186.0
2023-03-03 13:00:00,39.46,39.48,39.45,39.47,387858.0,37.1575,37.1763,37.1481,37.1669,387858.0
2023-03-03 13:10:00,39.48,39.48,39.46,39.48,135496.0,37.1763,37.1763,37.1575,37.1763,135496.0
2023-03-03 13:20:00,39.48,39.5,39.48,39.5,153743.0,37.1763,37.1951,37.1763,37.1951,153743.0
2023-03-03 13:30:00,39.5,39.5,39.47,39.48,212163.0,37.1951,37.1951,37.1669,37.1763,212163.0
2023-03-03 13:40:00,39.48,39.5,39.47,39.5,335136.0,37.1763,37.1951,37.1669,37.1951,335136.0
2023-03-03 13:50:00,39.49,39.51,39.49,39.5,301664.0,37.1857,37.2046,37.1857,37.1951,301664.0
2023-03-03 14:00:00,39.5,39.52,39.49,39.52,141363.0,37.1951,37.214,37.1857,37.214,141363.0
2023-03-03 14:10:00,39.52,39.54,39.51,39.52,216645.0,37.214,37.2328,37.2046,37.214,216645.0
2023-03-03 14:20:00,39.52,39.54,39.52,39.54,554594.0,37.214,37.2328,37.214,37.2328,554594.0
2023-03-03 14:30:00,39.54,39.55,39.53,39.54,662454.0,37.2328,37.2422,37.2234,37.2328,662454.0
2023-03-03 14:40:00,39.53,39.55,39.53,39.54,292156.0,37.2234,37.2422,37.2234,37.2328,292156.0
2023-03-03 14:50:00,39.54,39.56,39.54,39.55,253878.0,37.2328,37.2516,37.2328,37.2422,253878.0
2023-03-03 15:00:00,39.55,39.58,39.54,39.58,249220.0,37.2422,37.2705,37.2328,37.2705,249220.0
2023-03-03 15:10:00,39.57,39.58,39.55,39.55,558352.0,37.2611,37.2705,37.2422,37.2422,558352.0
2023-03-03 15:20:00,39.55,39.57,39.53,39.57,631206.0,37.2422,37.2611,37.2234,37.2611,631206.0
2023-03-03 15:30:00,39.57,39.57,39.54,39.55,336238.0,37.2611,37.2611,37.2328,37.2422,336238.0
2023-03-03 15:40:00,39.55,39.56,39.52,39.52,1149287.0,37.2422,37.2516,37.214,37.214,1149287.0
2023-03-03 15:50:00,39.53,39.55,39.51,39.54,2701845.0,37.2234,37.2422,37.2046,37.2328,2701845.0
2023-03-06 09:30:00,39.51,39.51,39.39,39.42,912256.0,37.2046,37.2046,37.0916,37.1198,912256.0
2023-03-06 09:40:00,39.42,39.49,39.41,39.48,1203799.0,37.1198,37.1857,37.1104,37.1763,1203799.0
2023-03-06 09:50:00,39.49,39.54,39.47,39.53,656377.0,37.1857,37.2328,37.1669,37.2234,656377.0
2023-03-06 10:00:00,39.54,39.58,39.5,39.56,752774.0,37.2328,37.2705,37.1951,37.2516,752774.0
2023-03-06 10:10:00,39.56,39.66,39.55,39.66,824608.0,37.2516,37.3458,37.2422,37.3458,824608.0
2023-03-06 10:20:00,39.65,39.66,39.62,39.63,412411.0,37.3364,37.3458,37.3081,37.3176,412411.0
2023-03-06 10:30:00,39.63,39.65,39.61,39.63,690607.0,37.3176,37.3364,37.2987,37.3176,690607.0
2023-03-06 10:40:00,39.64,39.68,39.63,39.64,590977.0,37.327,37.3646,37.3176,37.327,590977.0
2023-03-06 10:50:00,39.64,39.64,39.58,39.59,538376.0,37.327,37.327,37.2705,37.2799,538376.0
2023-03-06 11:00:00,39.59,39.63,39.58,39.62,416673.0,37.2799,37.3176,37.2705,37.3081,416673.0
2023-03-06 11:10:00,39.62,39.63,39.6,39.61,487370.0,37.3081,37.3176,37.2893,37.2987,487370.0
2023-03-06 11:20:00,39.61,39.61,39.56,39.57,618238.0,37.2987,37.2987,37.2516,37.2611,618238.0
2023-03-06 11:30:00,39.57,39.61,39.56,39.61,376666.0,37.2611,37.2987,37.2516,37.2987,376666.0
2023-03-06 11:40:00,39.61,39.61,39.58,39.59,185377.0,37.2987,37.2987,37.2705,37.2799,185377.0
2023-03-06 11:50:00,39.59,39.62,39.59,39.62,155666.0,37.2799,37.3081,37.2799,37.3081,155666.0
2023-03-06 12:00:00,39.62,39.63,39.61,39.62,363709.0,37.3081,37.3176,37.2987,37.3081,363709.0
2023-03-06 12:10:00,39.63,39.65,39.62,39.65,144457.0,37.3176,37.3364,37.3081,37.3364,144457.0
2023-03-06 12:20:00,39.64,39.65,39.6,39.62,268680.0,37.327,37.3364,37.2893,37.3081,268680.0
2023-03-06 12:30:00,39.62,39.62,39.59,39.59,165350.0,37.3081,37.3081,37.2799,37.2799,165350.0
2023-03-06 12:40:00,39.59,39.61,39.55,39.55,447081.0,37.2799,37.2987,37.2422,37.2422,447081.0
2023-03-06 12:50:00,39.55,39.57,39.54,39.57,330445.0,37.2422,37.2611,37.2328,37.2611,330445.0
2023-03-06 13:00:00,39.57,39.57,39.5,39.52,619868.0,37.2611,37.2611,37.1951,37.214,619868.0
2023-03-06 13:10:00,39.52,39.53,39.51,39.52,146020.0,37.214,37.2234,37.2046,37.214,146020.0
2023-03-06 13:20:00,39.52,39.53,39.5,39.51,397597.0,37.214,37.2234,37.1951,37.2046,397597.0
2023-03-06 13:30:00,39.51,39.51,39.47,39.48,299052.0,37.2046,37.2046,37.1669,37.1763,299052.0
2023-03-06 13:40:00,39.48,39.49,39.46,39.47,255705.0,37.1763,37.1857,37.1575,37.1669,255705.0
2023-03-06 13:50:00,39.47,39.47,39.44,39.46,982301.0,37.1669,37.1669,37.1386,37.1575,982301.0
2023-03-06 14:00:00,39.46,39.48,39.44,39.46,322219.0,37.1575,37.1763,37.1386,37.1575,322219.0
2023-03-06 14:10:00,39.46,39.48,39.45,39.45,284764.0,37.1575,37.1763,37.1481,37.1481,284764.0
2023-03-06 14:20:00,39.45,39.46,39.43,39.45,327861.0,37.1481,37.1575,37.1292,37.1481,327861.0
2023-03-06 14:30:00,39.45,39.46,39.43,39.44,306788.0,37.1481,37.1575,37.1292,37.1386,306788.0
2023-03-06 14:40:00,39.44,39.45,39.42,39.42,230634.0,37.1386,37.1481,37.1198,37.1198,230634.0
2023-03-06 14:50:00,39.43,39.44,39.42,39.43,183895.0,37.1292,37.1386,37.1198,37.1292,183895.0
2023-03-06 15:00:00,39.43,39.44,39.41,39.43,346733.0,37.1292,37.1386,37.1104,37.1292,346733.0
2023-03-06 15:10:00,39.43,39.44,39.4,39.43,627912.0,37.1292,37.1386,37.101,37.1292,627912.0
2023-03-06 15:20:00,39.42,39.43,39.4,39.41,543047.0,37.1198,37.1292,37.101,37.1104,543047.0
2023-03-06 15:30:00,39.41,39.41,39.39,39.41,621815.0,37.1104,37.1104,37.0916,37.1104,621815.0
2023-03-06 15:40:00,39.41,39.42,39.4,39.41,1380466.0,37.1104,37.1198,37.101,37.1104,1380466.0
2023-03-06 15:50:00,39.41,39.42,39.39,39.41,2359833.0,37.1104,37.1198,37.0916,37.1104,2359833.0
2023-03-07 09:30:00,39.24,39.25,39.16,39.19,1139226.0,36.9503,36.9597,36.875,36.9032,1139226.0
2023-03-07 09:40:00,39.19,39.21,39.09,39.18,1004189.0,36.9032,36.9221,36.8091,36.8938,1004189.0
2023-03-07 09:50:00,39.18,39.18,39.13,39.15,675582.0,36.8938,36.8938,36.8467,36.8656,675582.0
2023-03-07 10:00:00,39.14,39.14,38.89,38.91,1142712.0,36.8561,36.8561,36.6207,36.6396,1142712.0
2023-03-07 10:10:00,38.92,38.96,38.88,38.9,898018.0,36.649,36.6866,36.6113,36.6302,898018.0
2023-03-07 10:20:00,38.9,39.03,38.89,38.97,735506.0,36.6302,36.7526,36.6207,36.6961,735506.0
2023-03-07 10:30:00,38.96,39.08,38.95,39.02,607128.0,36.6866,36.7996,36.6772,36.7431,607128.0
2023-03-07 10:40:00,39.02,39.06,38.96,39.02,814523.0,36.7431,36.7808,36.6866,36.7431,814523.0
2023-03-07 10:50:00,39.02,39.03,38.91,38.92,529788.0,36.7431,36.7526,36.6396,36.649,529788.0
2023-03-07 11:00:00,38.92,39.02,38.91,38.99,661150.0,36.649,36.7431,36.6396,36.7149,661150.0
2023-03-07 11:10:00,39.0,39.03,38.95,38.96,525306.0,36.7243,36.7526,36.6772,36.6866,525306.0
2023-03-07 11:20:00,38.96,38.96,38.9,38.92,697495.0,36.6866,36.6866,36.6302,36.649,697495.0
2023-03-07 11:30:00,38.92,38.95,38.91,38.93,465087.0,36.649,36.6772,36.6396,36.6584,465087.0
2023-03-07 11:40:00,38.93,38.95,38.89,38.94,731419.0,36.6584,36.6772,36.6207,36.6678,731419.0
2023-03-07 11:50:00,38.94,38.96,38.9,38.9,542631.0,36.6678,36.6866,36.6302,36.6302,542631.0
2023-03-07 12:00:00,38.91,38.93,38.9,38.92,358824.0,36.6396,36.6584,36.6302,36.649,358824.0
2023-03-07 12:10:00,38.92,38.94,38.9,38.94,268445.0,36.649,36.6678,36.6302,36.6678,268445.0
2023-03-07 12:20:00,38.95,39.03,38.95,38.98,809607.0,36.6772,36.7526,36.6772,36.7055,809607.0
2023-03-07 12:30:00,38.98,39.01,38.97,38.98,261352.0,36.7055,36.7337,36.6961,36.7055,261352.0
2023-03-07 12:40:00,38.98,38.99,38.95,38.98,620643.0,36.7055,36.7149,36.6772,36.7055,620643.0
2023-03-07 12:50:00,38.98,39.0,38.92,38.92,591923.0,36.7055,36.7243,36.649,36.649,591923.0
2023-03-07 13:00:00,38.92,38.93,38.88,38.89,252279.0,36.649,36.6584,36.6113,36.6207,252279.0
2023-03-07 13:10:00,38.9,38.91,38.85,38.87,442560.0,36.6302,36.6396,36.5831,36.6019,442560.0
2023-03-07 13:20:00,38.87,38.87,38.84,38.86,489776.0,36.6019,36.6019,36.5737,36.5925,489776.0
2023-03-07 13:30:00,38.86,38.88,38.82,38.83,383414.0,36.5925,36.6113,36.5548,36.5642,383414.0
2023-03-07 13:40:00,38.82,38.83,38.76,38.77,495525.0,36.5548,36.5642,36.4983,36.5077,495525.0
2023-03-07 13:50:00,38.76,38.79,38.75,38.78,627164.0,36.4983,36.5266,36.4889,36.5172,627164.0
2023-03-07 14:00:00,38.77,38.8,38.76,38.79,189676.0,36.5077,36.536,36.4983,36.5266,189676.0
2023-03-07 14:10:00,38.79,38.8,38.77,38.8,537940.0,36.5266,36.536,36.5077,36.536,537940.0
2023-03-07 14:20:00,38.79,38.8,38.75,38.76,370080.0,36.5266,36.536,36.4889,36.4983,370080.0
2023-03-07 14:30:00,38.76,38.77,38.75,38.75,173876.0,36.4983,36.5077,36.4889,36.4889,173876.0
2023-03-07 14:40:00,38.75,38.76,38.73,38.73,497481.0,36.4889,36.4983,36.4701,36.4701,497481.0
2023-03-07 14:50:00,38.74,38.74,38.71,38.72,317215.0,36.4795,36.4795,36.4512,36.4607,317215.0
2023-03-07 15:00:00,38.73,38.78,38.73,38.77,664299.0,36.4701,36.5172,36.4701,36.5077,664299.0
2023-03-07 15:10:00,38.77,38.81,38.76,38.81,584587.0,36.5077,36.5454,36.4983,36.5454,584587.0
2023-03-07 15:20:00,38.8,38.81,38.77,38.77,650817.0,36.536,36.5454,36.5077,36.5077,650817.0
2023-03-07 15:30:00,38.77,38.81,38.76,38.8,1391296.0,36.5077,36.5454,36.4983,36.536,1391296.0
2023-03-07 15:40:00,38.8,38.81,38.76,38.77,1286343.0,36.536,36.5454,36.4983,36.5077,1286343.0
2023-03-07 15:50:00,38.76,38.77,38.73,38.74,5214890.0,36.4983,36.5077,36.4701,36.4795,5214890.0
2023-03-08 09:30:00,38.76,38.85,38.75,38.78,1464557.0,36.4983,36.5831,36.4889,36.5172,1464557.0
2023-03-08 09:40:00,38.77,38.84,38.75,38.83,579225.0,36.5077,36.5737,36.4889,36.5642,579225.0
2023-03-08 09:50:00,38.83,38.9,38.82,38.86,392896.0,36.5642,36.6302,36.5548,36.5925,392896.0
2023-03-08 10:00:00,38.87,38.91,38.74,38.9,1275515.0,36.6019,36.6396,36.4795,36.6302,1275515.0
2023-03-08 10:10:00,38.89,38.94,38.83,38.84,815816.0,36.6207,36.6678,36.5642,36.5737,815816.0
2023-03-08 10:20:00,38.85,38.97,38.81,38.93,534165.0,36.5831,36.6961,36.5454,36.6584,534165.0
2023-03-08 10:30:00,38.93,38.98,38.89,38.93,660226.0,36.6584,36.7055,36.6207,36.6584,660226.0
2023-03-08 10:40:00,38.93,38.94,38.88,38.88,578092.0,36.6584,36.6678,36.6113,36.6113,578092.0
2023-03-08 10:50:00,38.87,38.91,38.86,38.9,431219.0,36.6019,36.6396,36.5925,36.6302,431219.0
2023-03-08 11:00:00,38.9,38.94,38.89,38.93,673810.0,36.6302,36.6678,36.6207,36.6584,673810.0
2023-03-08 11:10:00,38.93,38.94,38.89,38.9,416171.0,36.6584,36.6678,36.6207,36.6302,416171.0
2023-03-08 11:20:00,38.9,38.92,38.87,38.87,305199.0,36.6302,36.649,36.6019,36.6019,305199.0
2023-03-08 11:30:00,38.87,38.88,38.83,38.86,354503.0,36.6019,36.6113,36.5642,36.5925,354503.0
2023-03-08 11:40:00,38.86,38.93,38.86,38.91,426059.0,36.5925,36.6584,36.5925,36.6396,426059.0
2023-03-08 11:50:00,38.91,38.93,38.87,38.89,321045.0,36.6396,36.6584,36.6019,36.6207,321045.0
2023-03-08 12:00:00,38.89,38.9,38.84,38.84,330397.0,36.6207,36.6302,36.5737,36.5737,330397.0
2023-03-08 12:10:00,38.85,38.86,38.82,38.86,403619.0,36.5831,36.5925,36.5548,36.5925,403619.0
2023-03-08 12:20:00,38.86,38.87,38.84,38.84,166679.0,36.5925,36.6019,36.5737,36.5737,166679.0
2023-03-08 12:30:00,38.85,38.88,38.81,38.87,322635.0,36.5831,36.6113,36.5454,36.6019,322635.0
2023-03-08 12:40:00,38.87,38.89,38.84,38.84,333131.0,36.6019,36.6207,36.5737,36.5737,333131.0
2023-03-08 12:50:00,38.85,38.86,38.81,38.83,206282.0,36.5831,36.5925,36.5454,36.5642,206282.0
2023-03-08 13:00:00,38.83,38.85,38.81,38.82,639365.0,36.5642,36.5831,36.5454,36.5548,639365.0
2023-03-08 13:10:00,38.81,38.83,38.79,38.8,245185.0,36.5454,36.5642,36.5266,36.536,245185.0
2023-03-08 13:20:00,38.8,38.82,38.78,38.79,147537.0,36.536,36.5548,36.5172,36.5266,147537.0
2023-03-08 13:30:00,38.79,38.8,38.78,38.79,182282.0,36.5266,36.536,36.5172,36.5266,182282.0
2023-03-08 13:40:00,38.78,38.8,38.77,38.77,199048.0,36.5172,36.536,36.5077,36.5077,199048.0
2023-03-08 13:50:00,38.77,38.79,38.75,38.78,242596.0,36.5077,36.5266,36.4889,36.5172,242596.0
2023-03-08 14:00:00,38.78,38.8,38.77,38.79,167133.0,36.5172,36.536,36.5077,36.5266,167133.0
2023-03-08 14:10:00,38.79,38.82,38.79,38.8,382877.0,36.5266,36.5548,36.5266,36.536,382877.0
2023-03-08 14:20:00,38.8,38.82,38.79,38.81,226697.0,36.536,36.5548,36.5266,36.5454,226697.0
2023-03-08 14:30:00,38.82,38.83,38.8,38.82,328727.0,36.5548,36.5642,36.536,36.5548,328727.0
2023-03-08 14:40:00,38.82,38.83,38.81,38.81,61019.0,36.5548,36.5642,36.5454,36.5454,61019.0
2023-03-08 14:50:00,38.82,38.82,38.79,38.82,176794.0,36.5548,36.5548,36.5266,36.5548,176794.0
2023-03-08 15:00:00,38.82,38.83,38.81,38.83,223519.0,36.5548,36.5642,36.5454,36.5642,223519.0
2023-03-08 15:10:00,38.83,38.84,38.82,38.82,130167.0,36.5642,36.5737,36.5548,36.5548,130167.0
2023-03-08 15:20:00,38.83,38.83,38.8,38.81,539156.0,36.5642,36.5642,36.536,36.5454,539156.0
2023-03-08 15:30:00,38.82,38.87,38.81,38.86,419839.0,36.5548,36.6019,36.5454,36.5925,419839.0
2023-03-08 15:40:00,38.86,38.9,38.85,38.88,755028.0,36.5925,36.6302,36.5831,36.6113,755028.0
2023-03-08 15:50:00,38.88,38.9,38.87,38.9,1183281.0,36.6113,36.6302,36.6019,36.6302,1183281.0
2023-03-09 09:30:00,38.51,38.53,38.41,38.52,1463046.0,36.2629,36.2817,36.1687,36.2723,1463046.0
2023-03-09 09:40:00,38.52,38.57,38.45,38.56,1012149.0,36.2723,36.3194,36.2064,36.31,1012149.0
2023-03-09 09:50:00,38.57,38.57,38.5,38.52,462145.0,36.3194,36.3194,36.2535,36.2723,462145.0
2023-03-09 10:00:00,38.53,38.58,38.5,38.56,957470.0,36.2817,36.3288,36.2535,36.31,957470.0
2023-03-09 10:10:00,38.57,38.57,38.43,38.46,874228.0,36.3194,36.3194,36.1876,36.2158,874228.0
2023-03-09 10:20:00,38.45,38.48,38.42,38.46,300863.0,36.2064,36.2347,36.1782,36.2158,300863.0
2023-03-09 10:30:00,38.46,38.51,38.44,38.47,939263.0,36.2158,36.2629,36.197,36.2252,939263.0
2023-03-09 10:40:00,38.47,38.5,38.46,38.48,421125.0,36.2252,36.2535,36.2158,36.2347,421125.0
2023-03-09 10:50:00,38.48,38.49,38.42,38.42,383683.0,36.2347,36.2441,36.1782,36.1782,383683.0
2023-03-09 11:00:00,38.43,38.43,38.36,38.38,543272.0,36.1876,36.1876,36.1217,36.1405,543272.0
2023-03-09 11:10:00,38.38,38.4,38.36,38.4,446935.0,36.1405,36.1593,36.1217,36.1593,446935.0
2023-03-09 11:20:00,38.4,38.42,38.37,38.38,340225.0,36.1593,36.1782,36.1311,36.1405,340225.0
2023-03-09 11:30:00,38.38,38.41,38.37,38.4,773024.0,36.1405,36.1687,36.1311,36.1593,773024.0
2023-03-09 11:40:00,38.4,38.4,38.38,38.39,346964.0,36.1593,36.1593,36.1405,36.1499,346964.0
2023-03-09 11:50:00,38.39,38.4,38.33,38.34,737001.0,36.1499,36.1593,36.0934,36.1028,737001.0
2023-03-09 12:00:00,38.34,38.36,38.3,38.34,1005296.0,36.1028,36.1217,36.0652,36.1028,1005296.0
2023-03-09 12:10:00,38.34,38.37,38.34,38.36,385800.0,36.1028,36.1311,36.1028,36.1217,385800.0
2023-03-09 12:20:00,38.36,38.38,38.35,38.38,612432.0,36.1217,36.1405,36.1122,36.1405,612432.0
2023-03-09 12:30:00,38.37,38.39,38.33,38.34,496453.0,36.1311,36.1499,36.0934,36.1028,496453.0
2023-03-09 12:40:00,38.33,38.35,38.29,38.3,411308.0,36.0934,36.1122,36.0557,36.0652,411308.0
2023-03-09 12:50:00,38.3,38.31,38.28,38.3,430241.0,36.0652,36.0746,36.0463,36.0652,430241.0
2023-03-09 13:00:00,38.3,38.33,38.27,38.32,791042.0,36.0652,36.0934,36.0369,36.084,791042.0
2023-03-09 13:10:00,38.32,38.32,38.28,38.28,372143.0,36.084,36.084,36.0463,36.0463,372143.0
2023-03-09 13:20:00,38.29,38.3,38.23,38.25,501448.0,36.0557,36.0652,35.9992,36.0181,501448.0
2023-03-09 13:30:00,38.25,38.26,38.21,38.21,267828.0,36.0181,36.0275,35.9804,35.9804,267828.0
2023-03-09 13:40:00,38.21,38.25,38.19,38.2,593133.0,35.9804,36.0181,35.9616,35.971,593133.0
2023-03-09 13:50:00,38.2,38.23,38.19,38.23,854380.0,35.971,35.9992,35.9616,35.9992,854380.0
2023-03-09 14:00:00,38.23,38.23,38.18,38.19,542200.0,35.9992,35.9992,35.9522,35.9616,542200.0
2023-03-09 14:10:00,38.19,38.21,38.17,38.19,463426.0,35.9616,35.9804,35.9427,35.9616,463426.0
2023-03-09 14:20:00,38.2,38.24,38.18,38.19,329784.0,35.971,36.0087,35.9522,35.9616,329784.0
2023-03-09 14:30:00,38.18,38.19,38.14,38.17,744060.0,35.9522,35.9616,35.9145,35.9427,744060.0
2023-03-09 14:40:00,38.17,38.19,38.14,38.16,852768.0,35.9427,35.9616,35.9145,35.9333,852768.0
2023-03-09 14:50:00,38.16,38.16,38.11,38.12,613796.0,35.9333,35.9333,35.8862,35.8957,613796.0
2023-03-09 15:00:00,38.12,38.13,38.08,38.09,625409.0,35.8957,35.9051,35.858,35.8674,625409.0
2023-03-09 15:10:00,38.09,38.09,38.0,38.01,1445895.0,35.8674,35.8674,35.7827,35.7921,1445895.0
2023-03-09 15:20:00,38.01,38.01,37.96,37.98,1123865.0,35.7921,35.7921,35.745,35.7638,1123865.0
2023-03-09 15:30:00,37.98,38.04,37.97,38.04,1602028.0,35.7638,35.8203,35.7544,35.8203,1602028.0
2023-03-09 15:40:00,38.04,38.04,37.99,38.02,1821823.0,35.8203,35.8203,35.7732,35.8015,1821823.0
2023-03-09 15:50:00,38.01,38.05,37.99,38.02,5804045.0,35.7921,35.8297,35.7732,35.8015,5804045.0
2023-03-10 09:30:00,38.01,38.08,37.97,37.98,1618202.0,35.7921,35.858,35.7544,35.7638,1618202.0
2023-03-10 09:40:00,37.98,38.0,37.86,37.93,1191791.0,35.7638,35.7827,35.6508,35.7168,1191791.0
2023-03-10 09:50:00,37.92,38.06,37.89,38.03,1556522.0,35.7073,35.8392,35.6791,35.8109,1556522.0
2023-03-10 10:00:00,38.02,38.21,38.02,38.18,1591312.0,35.8015,35.9804,35.8015,35.9522,1591312.0
2023-03-10 10:10:00,38.18,38.2,38.09,38.1,1102246.0,35.9522,35.971,35.8674,35.8768,1102246.0
2023-03-10 10:20:00,38.09,38.16,38.06,38.13,1402362.0,35.8674,35.9333,35.8392,35.9051,1402362.0
2023-03-10 10:30:00,38.13,38.23,38.13,38.19,1030036.0,35.9051,35.9992,35.9051,35.9616,1030036.0
2023-03-10 10:40:00,38.19,38.22,38.12,38.13,659588.0,35.9616,35.9898,35.8957,35.9051,659588.0
2023-03-10 10:50:00,38.14,38.24,38.1,38.23,1061659.0,35.9145,36.0087,35.8768,35.9992,1061659.0
2023-03-10 11:00:00,38.23,38.25,38.19,38.2,794453.0,35.9992,36.0181,35.9616,35.971,794453.0
2023-03-10 11:10:00,38.21,38.23,38.11,38.14,582965.0,35.9804,35.9992,35.8862,35.9145,582965.0
2023-03-10 11:20:00,38.13,38.19,38.12,38.17,538274.0,35.9051,35.9616,35.8957,35.9427,538274.0
2023-03-10 11:30:00,38.18,38.25,38.17,38.21,851901.0,35.9522,36.0181,35.9427,35.9804,851901.0
2023-03-10 11:40:00,38.21,38.23,38.11,38.13,873820.0,35.9804,35.9992,35.8862,35.9051,873820.0
2023-03-10 11:50:00,38.13,38.13,38.04,38.05,745651.0,35.9051,35.9051,35.8203,35.8297,745651.0
2023-03-10 12:00:00,38.05,38.1,38.04,38.05,426758.0,35.8297,35.8768,35.8203,35.8297,426758.0
2023-03-10 12:10:00,38.04,38.08,38.02,38.04,519702.0,35.8203,35.858,35.8015,35.8203,519702.0
2023-03-10 12:20:00,38.04,38.08,38.03,38.06,370781.0,35.8203,35.858,35.8109,35.8392,370781.0
2023-03-10 12:30:00,38.07,38.12,38.06,38.11,406226.0,35.8486,35.8957,35.8392,35.8862,406226.0
2023-03-10 12:40:00,38.1,38.13,38.07,38.09,309400.0,35.8768,35.9051,35.8486,35.8674,309400.0
2023-03-10 12:50:00,38.1,38.11,38.05,38.05,526295.0,35.8768,35.8862,35.8297,35.8297,526295.0
2023-03-10 13:00:00,38.06,38.09,38.03,38.05,643765.0,35.8392,35.8674,35.8109,35.8297,643765.0
2023-03-10 13:10:00,38.04,38.05,37.96,37.96,709266.0,35.8203,35.8297,35.745,35.745,709266.0
2023-03-10 13:20:00,37.95,37.97,37.89,37.91,577311.0,35.7356,35.7544,35.6791,35.6979,577311.0
2023-03-10 13:30:00,37.92,37.93,37.87,37.88,790084.0,35.7073,35.7168,35.6603,35.6697,790084.0
2023-03-10 13:40:00,37.88,37.89,37.82,37.82,577689.0,35.6697,35.6791,35.6132,35.6132,577689.0
2023-03-10 13:50:00,37.82,37.84,37.8,37.82,1006079.0,35.6132,35.632,35.5943,35.6132,1006079.0
2023-03-10 14:00:00,37.82,37.92,37.82,37.91,677736.0,35.6132,35.7073,35.6132,35.6979,677736.0
2023-03-10 14:10:00,37.92,37.94,37.86,37.89,678793.0,35.7073,35.7262,35.6508,35.6791,678793.0
2023-03-10 14:20:00,37.9,37.91,37.85,37.86,330158.0,35.6885,35.6979,35.6414,35.6508,330158.0
2023-03-10 14:30:00,37.85,37.92,37.85,37.9,590850.0,35.6414,35.7073,35.6414,35.6885,590850.0
2023-03-10 14:40:00,37.9,37.95,37.88,37.95,524577.0,35.6885,35.7356,35.6697,35.7356,524577.0
2023-03-10 14:50:00,37.95,37.98,37.92,37.95,351783.0,35.7356,35.7638,35.7073,35.7356,351783.0
2023-03-10 15:00:00,37.94,37.96,37.9,37.95,391209.0,35.7262,35.745,35.6885,35.7356,391209.0
2023-03-10 15:10:00,37.95,37.97,37.89,37.89,549129.0,35.7356,35.7544,35.6791,35.6791,549129.0
2023-03-10 15:20:00,37.89,37.95,37.88,37.92,367917.0,35.6791,35.7356,35.6697,35.7073,367917.0
2023-03-10 15:30:00,37.92,37.94,37.86,37.87,4937897.0,35.7073,35.7262,35.6508,35.6603,4937897.0
2023-03-10 15:40:00,37.87,37.88,37.83,37.83,1477752.0,35.6603,35.6697,35.6226,35.6226,1477752.0
2023-03-10 15:50:00,37.83,37.86,37.81,37.85,3189775.0,35.6226,35.6508,35.6038,35.6414,3189775.0
2023-03-13 09:30:00,37.73,37.81,37.65,37.69,1766289.0,35.5284,35.6038,35.4531,35.4908,1766289.0
2023-03-13 09:40:00,37.7,37.83,37.66,37.81,1644054.0,35.5002,35.6226,35.4625,35.6038,1644054.0
2023-03-13 09:50:00,37.81,37.95,37.8,37.89,1869238.0,35.6038,35.7356,35.5943,35.6791,1869238.0
2023-03-13 10:00:00,37.89,38.04,37.86,37.99,1151130.0,35.6791,35.8203,35.6508,35.7732,1151130.0
2023-03-13 10:10:00,37.98,38.01,37.87,37.87,1151066.0,35.7638,35.7921,35.6603,35.6603,1151066.0
2023-03-13 10:20:00,37.88,37.92,37.79,37.8,1096813.0,35.6697,35.7073,35.5849,35.5943,1096813.0
2023-03-13 10:30:00,37.81,37.97,37.81,37.93,1216566.0,35.6038,35.7544,35.6038,35.7168,1216566.0
2023-03-13 10:40:00,37.94,38.02,37.89,37.98,774087.0,35.7262,35.8015,35.6791,35.7638,774087.0
2023-03-13 10:50:00,37.99,38.06,37.92,38.03,1054284.0,35.7732,35.8392,35.7073,35.8109,1054284.0
2023-03-13 11:00:00,38.04,38.11,38.0,38.03,963674.0,35.8203,35.8862,35.7827,35.8109,963674.0
2023-03-13 11:10:00,38.02,38.11,38.02,38.09,928918.0,35.8015,35.8862,35.8015,35.8674,928918.0
2023-03-13 11:20:00,38.1,38.17,38.06,38.16,1344714.0,35.8768,35.9427,35.8392,35.9333,1344714.0
2023-03-13 11:30:00,38.16,38.17,38.0,38.02,1480557.0,35.9333,35.9427,35.7827,35.8015,1480557.0
2023-03-13 11:40:00,38.02,38.11,38.01,38.09,1183957.0,35.8015,35.8862,35.7921,35.8674,1183957.0
2023-03-13 11:50:00,38.09,38.1,38.01,38.08,896121.0,35.8674,35.8768,35.7921,35.858,896121.0
2023-03-13 12:00:00,38.08,38.14,38.02,38.11,1395495.0,35.858,35.9145,35.8015,35.8862,1395495.0
2023-03-13 12:10:00,38.11,38.12,38.03,38.04,1760667.0,35.8862,35.8957,35.8109,35.8203,1760667.0
2023-03-13 12:20:00,38.05,38.05,37.95,38.01,568491.0,35.8297,35.8297,35.7356,35.7921,568491.0
2023-03-13 12:30:00,38.01,38.03,37.96,38.0,549041.0,35.7921,35.8109,35.745,35.7827,549041.0
2023-03-13 12:40:00,37.99,38.04,37.9,37.92,725868.0,35.7732,35.8203,35.6885,35.7073,725868.0
2023-03-13 12:50:00,37.92,37.98,37.91,37.95,954565.0,35.7073,35.7638,35.6979,35.7356,954565.0
2023-03-13 13:00:00,37.95,37.99,37.9,37.98,493659.0,35.7356,35.7732,35.6885,35.7638,493659.0
2023-03-13 13:10:00,37.98,38.04,37.97,38.01,637728.0,35.7638,35.8203,35.7544,35.7921,637728.0
2023-03-13 13:20:00,38.0,38.0,37.93,37.97,440678.0,35.7827,35.7827,35.7168,35.7544,440678.0
2023-03-13 13:30:00,37.96,38.05,37.93,38.02,611606.0,35.745,35.8297,35.7168,35.8015,611606.0
2023-03-13 13:40:00,38.03,38.05,38.0,38.02,877817.0,35.8109,35.8297,35.7827,35.8015,877817.0
2023-03-13 13:50:00,38.02,38.09,38.01,38.07,747461.0,35.8015,35.8674,35.7921,35.8486,747461.0
2023-03-13 14:00:00,38.07,38.1,38.05,38.05,327414.0,35.8486,35.8768,35.8297,35.8297,327414.0
2023-03-13 14:10:00,38.05,38.11,38.03,38.08,411956.0,35.8297,35.8862,35.8109,35.858,411956.0
2023-03-13 14:20:00,38.09,38.13,38.06,38.08,231158.0,35.8674,35.9051,35.8392,35.858,231158.0
2023-03-13 14:30:00,38.08,38.14,38.04,38.06,342442.0,35.858,35.9145,35.8203,35.8392,342442.0
2023-03-13 14:40:00,38.06,38.12,38.05,38.07,539862.0,35.8392,35.8957,35.8297,35.8486,539862.0
2023-03-13 14:50:00,38.07,38.09,38.05,38.08,222151.0,35.8486,35.8674,35.8297,35.858,222151.0
2023-03-13 15:00:00,38.07,38.1,38.02,38.02,381072.0,35.8486,35.8768,35.8015,35.8015,381072.0
2023-03-13 15:10:00,38.03,38.08,38.02,38.04,562700.0,35.8109,35.858,35.8015,35.8203,562700.0
2023-03-13 15:20:00,38.04,38.04,37.96,37.98,932249.0,35.8203,35.8203,35.745,35.7638,932249.0
2023-03-13 15:30:00,37.97,38.03,37.96,38.03,1012982.0,35.7544,35.8109,35.745,35.8109,1012982.0
2023-03-13 15:40:00,38.03,38.05,37.97,37.98,1211794.0,35.8109,35.8297,35.7544,35.7638,1211794.0
2023-03-13 15:50:00,37.98,37.98,37.89,37.91,2548789.0,35.7638,35.7638,35.6791,35.6979,2548789.0
2023-03-14 09:30:00,37.84,37.86,37.72,37.81,1831142.0,35.632,35.6508,35.519,35.6038,1831142.0
2023-03-14 09:40:00,37.82,37.86,37.77,37.8,962220.0,35.6132,35.6508,35.5661,35.5943,962220.0
2023-03-14 09:50:00,37.8,37.84,37.75,37.83,827434.0,35.5943,35.632,35.5473,35.6226,827434.0
2023-03-14 10:00:00,37.83,37.92,37.8,37.91,766185.0,35.6226,35.7073,35.5943,35.6979,766185.0
2023-03-14 10:10:00,37.9,37.94,37.85,37.89,946641.0,35.6885,35.7262,35.6414,35.6791,946641.0
2023-03-14 10:20:00,37.88,37.94,37.88,37.91,581340.0,35.6697,35.7262,35.6697,35.6979,581340.0
2023-03-14 10:30:00,37.91,37.93,37.89,37.9,275529.0,35.6979,35.7168,35.6791,35.6885,275529.0
2023-03-14 10:40:00,37.91,37.98,37.9,37.95,437309.0,35.6979,35.7638,35.6885,35.7356,437309.0
2023-03-14 10:50:00,37.95,37.97,37.88,37.88,451911.0,35.7356,35.7544,35.6697,35.6697,451911.0
2023-03-14 11:00:00,37.88,37.97,37.88,37.95,647742.0,35.6697,35.7544,35.6697,35.7356,647742.0
2023-03-14 11:10:00,37.95,38.02,37.95,38.0,356763.0,35.7356,35.8015,35.7356,35.7827,356763.0
2023-03-14 11:20:00,38.0,38.01,37.97,37.98,389971.0,35.7827,35.7921,35.7544,35.7638,389971.0
2023-03-14 11:30:00,37.98,38.01,37.97,37.98,584546.0,35.7638,35.7921,35.7544,35.7638,584546.0
2023-03-14 11:40:00,37.99,38.0,37.92,37.93,502999.0,35.7732,35.7827,35.7073,35.7168,502999.0
2023-03-14 11:50:00,37.92,37.96,37.92,37.93,271354.0,35.7073,35.745,35.7073,35.7168,271354.0
2023-03-14 12:00:00,37.93,37.96,37.91,37.95,286710.0,35.7168,35.745,35.6979,35.7356,286710.0
2023-03-14 12:10:00,37.95,37.99,37.94,37.97,478877.0,35.7356,35.7732,35.7262,35.7544,478877.0
2023-03-14 12:20:00,37.97,37.98,37.9,37.92,362452.0,35.7544,35.7638,35.6885,35.7073,362452.0
2023-03-14 12:30:00,37.92,37.97,37.91,37.94,340757.0,35.7073,35.7544,35.6979,35.7262,340757.0
2023-03-14 12:40:00,37.94,37.94,37.89,37.91,546790.0,35.7262,35.7262,35.6791,35.6979,546790.0
2023-03-14 12:50:00,37.91,37.93,37.87,37.89,1362100.0,35.6979,35.7168,35.6603,35.6791,1362100.0
2023-03-14 13:00:00,37.89,37.91,37.85,37.86,594578.0,35.6791,35.6979,35.6414,35.6508,594578.0
2023-03-14 13:10:00,37.85,37.86,37.78,37.83,534269.0,35.6414,35.6508,35.5755,35.6226,534269.0
2023-03-14 13:20:00,37.82,37.87,37.79,37.86,406425.0,35.6132,35.6603,35.5849,35.6508,406425.0
2023-03-14 13:30:00,37.86,37.89,37.83,37.88,352122.0,35.6508,35.6791,35.6226,35.6697,352122.0
2023-03-14 13:40:00,37.89,37.91,37.83,37.88,391605.0,35.6791,35.6979,35.6226,35.6697,391605.0
2023-03-14 13:50:00,37.88,37.89,37.84,37.84,776212.0,35.6697,35.6791,35.632,35.632,776212.0
2023-03-14 14:00:00,37.85,37.87,37.78,37.81,726072.0,35.6414,35.6603,35.5755,35.6038,726072.0
2023-03-14 14:10:00,37.81,37.84,37.8,37.82,646635.0,35.6038,35.632,35.5943,35.6132,646635.0
2023-03-14 14:20:00,37.81,37.88,37.79,37.86,280641.0,35.6038,35.6697,35.5849,35.6508,280641.0
2023-03-14 14:30:00,37.87,37.89,37.85,37.87,442227.0,35.6603,35.6791,35.6414,35.6603,442227.0
2023-03-14 14:40:00,37.86,37.89,37.84,37.87,231713.0,35.6508,35.6791,35.632,35.6603,231713.0
2023-03-14 14:50:00,37.87,37.9,37.83,37.85,447086.0,35.6603,35.6885,35.6226,35.6414,447086.0
2023-03-14 15:00:00,37.85,37.87,37.78,37.8,400294.0,35.6414,35.6603,35.5755,35.5943,400294.0
2023-03-14 15:10:00,37.79,37.8,37.75,37.8,903365.0,35.5849,35.5943,35.5473,35.5943,903365.0
2023-03-14 15:20:00,37.8,37.81,37.77,37.81,572779.0,35.5943,35.6038,35.5661,35.6038,572779.0
2023-03-14 15:30:00,37.8,37.87,37.79,37.84,2631030.0,35.5943,35.6603,35.5849,35.632,2631030.0
2023-03-14 15:40:00,37.84,37.87,37.83,37.87,977128.0,35.632,35.6603,35.6226,35.6603,977128.0
2023-03-14 15:50:00,37.87,37.95,37.87,37.94,3551630.0,35.6603,35.7356,35.6603,35.7262,3551630.0
2023-03-15 09:30:00,37.09,37.18,37.07,37.17,1893146.0,34.9258,35.0105,34.9069,35.0011,1893146.0
2023-03-15 09:40:00,37.16,37.23,37.12,37.2,1777283.0,34.9917,35.0576,34.954,35.0293,1777283.0
2023-03-15 09:50:00,37.21,37.21,37.06,37.07,1837000.0,35.0388,35.0388,34.8975,34.9069,1837000.0
2023-03-15 10:00:00,37.06,37.13,37.0,37.1,1816389.0,34.8975,34.9634,34.841,34.9352,1816389.0
2023-03-15 10:10:00,37.1,37.14,37.0,37.04,743758.0,34.9352,34.9728,34.841,34.8787,743758.0
2023-03-15 10:20:00,37.03,37.06,36.97,37.01,915738.0,34.8693,34.8975,34.8128,34.8504,915738.0
2023-03-15 10:30:00,37.01,37.05,36.94,36.96,959590.0,34.8504,34.8881,34.7845,34.8034,959590.0
2023-03-15 10:40:00,36.96,36.97,36.91,36.94,1858705.0,34.8034,34.8128,34.7563,34.7845,1858705.0
2023-03-15 10:50:00,36.94,37.03,36.9,37.03,1025509.0,34.7845,34.8693,34.7469,34.8693,1025509.0
2023-03-15 11:00:00,37.03,37.04,36.97,37.0,885751.0,34.8693,34.8787,34.8128,34.841,885751.0
2023-03-15 11:10:00,37.0,37.07,36.99,37.07,790928.0,34.841,34.9069,34.8316,34.9069,790928.0
2023-03-15 11:20:00,37.07,37.07,36.99,37.01,527649.0,34.9069,34.9069,34.8316,34.8504,527649.0
2023-03-15 11:30:00,37.01,37.06,37.0,37.01,677520.0,34.8504,34.8975,34.841,34.8504,677520.0
2023-03-15 11:40:00,37.01,37.1,37.0,37.1,1325504.0,34.8504,34.9352,34.841,34.9352,1325504.0
2023-03-15 11:50:00,37.09,37.11,37.04,37.05,1315588.0,34.9258,34.9446,34.8787,34.8881,1315588.0
2023-03-15 12:00:00,37.06,37.09,36.98,37.0,853204.0,34.8975,34.9258,34.8222,34.841,853204.0
2023-03-15 12:10:00,37.0,37.01,36.97,36.98,1412606.0,34.841,34.8504,34.8128,34.8222,1412606.0
2023-03-15 12:20:00,36.98,36.99,36.92,36.95,1499424.0,34.8222,34.8316,34.7657,34.7939,1499424.0
2023-03-15 12:30:00,36.95,36.99,36.93,36.95,1544314.0,34.7939,34.8316,34.7751,34.7939,1544314.0
2023-03-15 12:40:00,36.94,37.0,36.93,36.99,650512.0,34.7845,34.841,34.7751,34.8316,650512.0
2023-03-15 12:50:00,36.99,37.0,36.93,36.95,603422.0,34.8316,34.841,34.7751,34.7939,603422.0
2023-03-15 13:00:00,36.95,37.03,36.94,37.0,1728994.0,34.7939,34.8693,34.7845,34.841,1728994.0
2023-03-15 13:10:00,37.0,37.07,36.99,37.06,1337184.0,34.841,34.9069,34.8316,34.8975,1337184.0
2023-03-15 13:20:00,37.06,37.09,37.04,37.09,482149.0,34.8975,34.9258,34.8787,34.9258,482149.0
2023-03-15 13:30:00,37.09,37.09,37.03,37.05,741891.0,34.9258,34.9258,34.8693,34.8881,741891.0
2023-03-15 13:40:00,37.05,37.05,36.98,37.0,539552.0,34.8881,34.8881,34.8222,34.841,539552.0
2023-03-15 13:50:00,36.99,37.07,36.99,37.05,1164259.0,34.8316,34.9069,34.8316,34.8881,1164259.0
2023-03-15 14:00:00,37.05,37.06,37.01,37.02,681656.0,34.8881,34.8975,34.8504,34.8599,681656.0
2023-03-15 14:10:00,37.02,37.04,36.98,37.02,501941.0,34.8599,34.8787,34.8222,34.8599,501941.0
2023-03-15 14:20:00,37.01,37.22,37.01,37.16,1778954.0,34.8504,35.0482,34.8504,34.9917,1778954.0
2023-03-15 14:30:00,37.16,37.22,37.15,37.19,832144.0,34.9917,35.0482,34.9823,35.0199,832144.0
2023-03-15 14:40:00,37.2,37.22,37.16,37.17,729000.0,35.0293,35.0482,34.9917,35.0011,729000.0
2023-03-15 14:50:00,37.16,37.26,37.15,37.24,1184881.0,34.9917,35.0858,34.9823,35.067,1184881.0
2023-03-15 15:00:00,37.24,37.28,37.21,37.22,588170.0,35.067,35.1047,35.0388,35.0482,588170.0
2023-03-15 15:10:00,37.21,37.24,37.18,37.21,817987.0,35.0388,35.067,35.0105,35.0388,817987.0
2023-03-15 15:20:00,37.2,37.28,37.18,37.25,890927.0,35.0293,35.1047,35.0105,35.0764,890927.0
2023-03-15 15:30:00,37.26,37.28,37.19,37.2,876517.0,35.0858,35.1047,35.0199,35.0293,876517.0
2023-03-15 15:40:00,37.2,37.21,37.16,37.18,1891077.0,35.0293,35.0388,34.9917,35.0105,1891077.0
2023-03-15 15:50:00,37.18,37.26,37.14,37.25,2543702.0,35.0105,35.0858,34.9728,35.0764,2543702.0
2023-03-16 09:30:00,37.21,37.27,37.15,37.27,1585242.0,35.0388,35.0953,34.9823,35.0953,1585242.0
2023-03-16 09:40:00,37.27,37.31,37.22,37.27,647147.0,35.0953,35.1329,35.0482,35.0953,647147.0
2023-03-16 09:50:00,37.27,37.37,37.26,37.36,462102.0,35.0953,35.1894,35.0858,35.18,462102.0
2023-03-16 10:00:00,37.35,37.37,37.24,37.25,1050716.0,35.1706,35.1894,35.067,35.0764,1050716.0
2023-03-16 10:10:00,37.25,37.32,37.2,37.21,554693.0,35.0764,35.1423,35.0293,35.0388,554693.0
2023-03-16 10:20:00,37.21,37.26,37.19,37.23,662594.0,35.0388,35.0858,35.0199,35.0576,662594.0
2023-03-16 10:30:00,37.23,37.26,37.21,37.23,605098.0,35.0576,35.0858,35.0388,35.0576,605098.0
2023-03-16 10:40:00,37.23,37.36,37.22,37.34,628549.0,35.0576,35.18,35.0482,35.1612,628549.0
2023-03-16 10:50:00,37.33,37.45,37.33,37.45,464693.0,35.1518,35.2648,35.1518,35.2648,464693.0
2023-03-16 11:00:00,37.45,37.51,37.41,37.49,817107.0,35.2648,35.3213,35.2271,35.3024,817107.0
2023-03-16 11:10:00,37.49,37.51,37.46,37.48,695271.0,35.3024,35.3213,35.2742,35.293,695271.0
2023-03-16 11:20:00,37.48,37.56,37.46,37.55,1006360.0,35.293,35.3683,35.2742,35.3589,1006360.0
2023-03-16 11:30:00,37.55,37.56,37.49,37.52,828391.0,35.3589,35.3683,35.3024,35.3307,828391.0
2023-03-16 11:40:00,37.51,37.63,37.51,37.63,920183.0,35.3213,35.4343,35.3213,35.4343,920183.0
2023-03-16 11:50:00,37.63,37.7,37.61,37.66,552835.0,35.4343,35.5002,35.4154,35.4625,552835.0
2023-03-16 12:00:00,37.66,37.68,37.59,37.61,1564752.0,35.4625,35.4813,35.3966,35.4154,1564752.0
2023-03-16 12:10:00,37.61,37.62,37.55,37.62,709272.0,35.4154,35.4248,35.3589,35.4248,709272.0
2023-03-16 12:20:00,37.62,37.68,37.61,37.66,1187282.0,35.4248,35.4813,35.4154,35.4625,1187282.0
2023-03-16 12:30:00,37.67,37.68,37.63,37.66,485804.0,35.4719,35.4813,35.4343,35.4625,485804.0
2023-03-16 12:40:00,37.67,37.69,37.66,37.69,697659.0,35.4719,35.4908,35.4625,35.4908,697659.0
2023-03-16 12:50:00,37.69,37.75,37.69,37.75,1251948.0,35.4908,35.5473,35.4908,35.5473,1251948.0
2023-03-16 13:00:00,37.75,37.81,37.75,37.79,1128080.0,35.5473,35.6038,35.5473,35.5849,1128080.0
2023-03-16 13:10:00,37.79,37.8,37.74,37.76,827949.0,35.5849,35.5943,35.5378,35.5567,827949.0
2023-03-16 13:20:00,37.76,37.76,37.73,37.75,371453.0,35.5567,35.5567,35.5284,35.5473,371453.0
2023-03-16 13:30:00,37.75,37.75,37.68,37.69,637243.0,35.5473,35.5473,35.4813,35.4908,637243.0
2023-03-16 13:40:00,37.7,37.72,37.68,37.7,379749.0,35.5002,35.519,35.4813,35.5002,379749.0
2023-03-16 13:50:00,37.69,37.72,37.65,37.7,1774036.0,35.4908,35.519,35.4531,35.5002,1774036.0
2023-03-16 14:00:00,37.69,37.71,37.67,37.7,395102.0,35.4908,35.5096,35.4719,35.5002,395102.0
2023-03-16 14:10:00,37.7,37.73,37.69,37.73,286940.0,35.5002,35.5284,35.4908,35.5284,286940.0
2023-03-16 14:20:00,37.73,37.74,37.7,37.74,374616.0,35.5284,35.5378,35.5002,35.5378,374616.0
2023-03-16 14:30:00,37.74,37.75,37.68,37.75,396319.0,35.5378,35.5473,35.4813,35.5473,396319.0
2023-03-16 14:40:00,37.75,37.78,37.73,37.77,390111.0,35.5473,35.5755,35.5284,35.5661,390111.0
2023-03-16 14:50:00,37.77,37.8,37.76,37.79,394193.0,35.5661,35.5943,35.5567,35.5849,394193.0
2023-03-16 15:00:00,37.8,37.84,37.79,37.82,647072.0,35.5943,35.632,35.5849,35.6132,647072.0
2023-03-16 15:10:00,37.81,37.83,37.8,37.81,316567.0,35.6038,35.6226,35.5943,35.6038,316567.0
2023-03-16 15:20:00,37.82,37.85,37.81,37.84,533239.0,35.6132,35.6414,35.6038,35.632,533239.0
2023-03-16 15:30:00,37.84,37.84,37.79,37.82,488235.0,35.632,35.632,35.5849,35.6132,488235.0
2023-03-16 15:40:00,37.82,37.85,37.8,37.84,1506230.0,35.6132,35.6414,35.5943,35.632,1506230.0
2023-03-16 15:50:00,37.84,37.86,37.79,37.85,3601218.0,35.632,35.6508,35.5849,35.6414,3601218.0
2023-03-17 09:30:00,37.81,37.87,37.76,37.79,1415363.0,35.6038,35.6603,35.5567,35.5849,1415363.0
2023-03-17 09:40:00,37.79,37.82,37.7,37.7,681415.0,35.5849,35.6132,35.5002,35.5002,681415.0
2023-03-17 09:50:00,37.71,37.78,37.71,37.77,764657.0,35.5096,35.5755,35.5096,35.5661,764657.0
2023-03-17 10:00:00,37.77,37.85,37.74,37.76,981876.0,35.5661,35.6414,35.5378,35.5567,981876.0
2023-03-17 10:10:00,37.75,37.77,37.66,37.66,897713.0,35.5473,35.5661,35.4625,35.4625,897713.0
2023-03-17 10:20:00,37.66,37.67,37.58,37.63,888956.0,35.4625,35.4719,35.3872,35.4343,888956.0
2023-03-17 10:30:00,37.63,37.65,37.57,37.61,1111264.0,35.4343,35.4531,35.3778,35.4154,1111264.0
2023-03-17 10:40:00,37.61,37.63,37.55,37.62,347870.0,35.4154,35.4343,35.3589,35.4248,347870.0
2023-03-17 10:50:00,37.62,37.62,37.56,37.6,459169.0,35.4248,35.4248,35.3683,35.406,459169.0
2023-03-17 11:00:00,37.6,37.62,37.55,37.61,424759.0,35.406,35.4248,35.3589,35.4154,424759.0
2023-03-17 11:10:00,37.61,37.66,37.6,37.63,631644.0,35.4154,35.4625,35.406,35.4343,631644.0
2023-03-17 11:20:00,37.63,37.64,37.54,37.56,532114.0,35.4343,35.4437,35.3495,35.3683,532114.0
2023-03-17 11:30:00,37.56,37.59,37.5,37.5,533444.0,35.3683,35.3966,35.3118,35.3118,533444.0
2023-03-17 11:40:00,37.51,37.54,37.48,37.54,722601.0,35.3213,35.3495,35.293,35.3495,722601.0
2023-03-17 11:50:00,37.55,37.61,37.55,37.59,3427766.0,35.3589,35.4154,35.3589,35.3966,3427766.0
2023-03-17 12:00:00,37.59,37.63,37.56,37.63,1192832.0,35.3966,35.4343,35.3683,35.4343,1192832.0
2023-03-17 12:10:00,37.62,37.65,37.61,37.61,392747.0,35.4248,35.4531,35.4154,35.4154,392747.0
2023-03-17 12:20:00,37.62,37.64,37.58,37.64,391021.0,35.4248,35.4437,35.3872,35.4437,391021.0
2023-03-17 12:30:00,37.64,37.69,37.62,37.62,802325.0,35.4437,35.4908,35.4248,35.4248,802325.0
2023-03-17 12:40:00,37.63,37.65,37.61,37.62,308355.0,35.4343,35.4531,35.4154,35.4248,308355.0
2023-03-17 12:50:00,37.62,37.65,37.61,37.64,270003.0,35.4248,35.4531,35.4154,35.4437,270003.0
2023-03-17 13:00:00,37.64,37.67,37.62,37.66,459208.0,35.4437,35.4719,35.4248,35.4625,459208.0
2023-03-17 13:10:00,37.66,37.67,37.64,37.66,402997.0,35.4625,35.4719,35.4437,35.4625,402997.0
2023-03-17 13:20:00,37.66,37.7,37.64,37.66,294501.0,35.4625,35.5002,35.4437,35.4625,294501.0
2023-03-17 13:30:00,37.66,37.7,37.65,37.68,321545.0,35.4625,35.5002,35.4531,35.4813,321545.0
2023-03-17 13:40:00,37.67,37.68,37.63,37.67,201799.0,35.4719,35.4813,35.4343,35.4719,201799.0
2023-03-17 13:50:00,37.67,37.69,37.65,37.68,365040.0,35.4719,35.4908,35.4531,35.4813,365040.0
2023-03-17 14:00:00,37.68,37.7,37.64,37.65,568732.0,35.4813,35.5002,35.4437,35.4531,568732.0
2023-03-17 14:10:00,37.64,37.65,37.62,37.63,331719.0,35.4437,35.4531,35.4248,35.4343,331719.0
2023-03-17 14:20:00,37.63,37.64,37.59,37.6,365507.0,35.4343,35.4437,35.3966,35.406,365507.0
2023-03-17 14:30:00,37.59,37.62,37.58,37.6,422033.0,35.3966,35.4248,35.3872,35.406,422033.0
2023-03-17 14:40:00,37.59,37.6,37.57,37.59,608378.0,35.3966,35.406,35.3778,35.3966,608378.0
2023-03-17 14:50:00,37.59,37.63,37.56,37.61,268096.0,35.3966,35.4343,35.3683,35.4154,268096.0
2023-03-17 15:00:00,37.61,37.63,37.59,37.61,890241.0,35.4154,35.4343,35.3966,35.4154,890241.0
2023-03-17 15:10:00,37.61,37.65,37.6,37.64,938108.0,35.4154,35.4531,35.406,35.4437,938108.0
2023-03-17 15:20:00,37.64,37.64,37.61,37.63,408024.0,35.4437,35.4437,35.4154,35.4343,408024.0
2023-03-17 15:30:00,37.63,37.63,37.57,37.59,769201.0,35.4343,35.4343,35.3778,35.3966,769201.0
2023-03-17 15:40:00,37.59,37.62,37.58,37.59,1259283.0,35.3966,35.4248,35.3872,35.3966,1259283.0
2023-03-17 15:50:00,37.59,37.63,37.58,37.61,4168857.0,35.3966,35.4343,35.3872,35.4154,4168857.0
2023-03-20 09:30:00,37.53,37.57,37.44,37.52,1751338.0,35.3401,35.3778,35.2553,35.3307,1751338.0
2023-03-20 09:40:00,37.52,37.61,37.5,37.61,1139091.0,35.3307,35.4154,35.3118,35.4154,1139091.0
2023-03-20 09:50:00,37.61,37.66,37.57,37.63,1251243.0,35.4154,35.4625,35.3778,35.4343,1251243.0
2023-03-20 10:00:00,37.63,37.69,37.59,37.62,1221632.0,35.4343,35.4908,35.3966,35.4248,1221632.0
2023-03-20 10:10:00,37.61,37.67,37.59,37.61,693667.0,35.4154,35.4719,35.3966,35.4154,693667.0
2023-03-20 10:20:00,37.61,37.73,37.6,37.72,713366.0,35.4154,35.5284,35.406,35.519,713366.0
2023-03-20 10:30:00,37.72,37.74,37.68,37.7,554779.0,35.519,35.5378,35.4813,35.5002,554779.0
2023-03-20 10:40:00,37.7,37.77,37.7,37.77,633766.0,35.5002,35.5661,35.5002,35.5661,633766.0
2023-03-20 10:50:00,37.76,37.81,37.74,37.81,720793.0,35.5567,35.6038,35.5378,35.6038,720793.0
2023-03-20 11:00:00,37.81,37.83,37.79,37.8,546384.0,35.6038,35.6226,35.5849,35.5943,546384.0
2023-03-20 11:10:00,37.79,37.79,37.72,37.72,451176.0,35.5849,35.5849,35.519,35.519,451176.0
2023-03-20 11:20:00,37.72,37.8,37.71,37.8,641992.0,35.519,35.5943,35.5096,35.5943,641992.0
2023-03-20 11:30:00,37.79,37.8,37.72,37.73,377101.0,35.5849,35.5943,35.519,35.5284,377101.0
2023-03-20 11:40:00,37.73,37.73,37.66,37.7,471742.0,35.5284,35.5284,35.4625,35.5002,471742.0
2023-03-20 11:50:00,37.7,37.72,37.64,37.64,814892.0,35.5002,35.519,35.4437,35.4437,814892.0
2023-03-20 12:00:00,37.65,37.67,37.6,37.61,396039.0,35.4531,35.4719,35.406,35.4154,396039.0
2023-03-20 12:10:00,37.6,37.64,37.57,37.61,692971.0,35.406,35.4437,35.3778,35.4154,692971.0
2023-03-20 12:20:00,37.61,37.65,37.6,37.65,348252.0,35.4154,35.4531,35.406,35.4531,348252.0
2023-03-20 12:30:00,37.65,37.69,37.64,37.66,576246.0,35.4531,35.4908,35.4437,35.4625,576246.0
2023-03-20 12:40:00,37.66,37.69,37.65,37.68,330901.0,35.4625,35.4908,35.4531,35.4813,330901.0
2023-03-20 12:50:00,37.68,37.73,37.68,37.71,299108.0,35.4813,35.5284,35.4813,35.5096,299108.0
2023-03-20 13:00:00,37.71,37.76,37.71,37.73,282003.0,35.5096,35.5567,35.5096,35.5284,282003.0
2023-03-20 13:10:00,37.74,37.76,37.73,37.73,186806.0,35.5378,35.5567,35.5284,35.5284,186806.0
2023-03-20 13:20:00,37.74,37.74,37.7,37.7,329177.0,35.5378,35.5378,35.5002,35.5002,329177.0
2023-03-20 13:30:00,37.7,37.73,37.66,37.69,286168.0,35.5002,35.5284,35.4625,35.4908,286168.0
2023-03-20 13:40:00,37.69,37.71,37.68,37.7,223306.0,35.4908,35.5096,35.4813,35.5002,223306.0
2023-03-20 13:50:00,37.7,37.7,37.67,37.69,193080.0,35.5002,35.5002,35.4719,35.4908,193080.0
2023-03-20 14:00:00,37.69,37.7,37.66,37.66,157246.0,35.4908,35.5002,35.4625,35.4625,157246.0
2023-03-20 14:10:00,37.66,37.7,37.66,37.7,303180.0,35.4625,35.5002,35.4625,35.5002,303180.0
2023-03-20 14:20:00,37.69,37.73,37.68,37.71,125908.0,35.4908,35.5284,35.4813,35.5096,125908.0
2023-03-20 14:30:00,37.7,37.71,37.67,37.69,478660.0,35.5002,35.5096,35.4719,35.4908,478660.0
2023-03-20 14:40:00,37.69,37.71,37.67,37.7,357975.0,35.4908,35.5096,35.4719,35.5002,357975.0
2023-03-20 14:50:00,37.7,37.73,37.68,37.69,739094.0,35.5002,35.5284,35.4813,35.4908,739094.0
2023-03-20 15:00:00,37.69,37.72,37.67,37.69,459155.0,35.4908,35.519,35.4719,35.4908,459155.0
2023-03-20 15:10:00,37.69,37.71,37.68,37.7,352755.0,35.4908,35.5096,35.4813,35.5002,352755.0
2023-03-20 15:20:00,37.7,37.71,37.68,37.7,471455.0,35.5002,35.5096,35.4813,35.5002,471455.0
2023-03-20 15:30:00,37.7,37.73,37.69,37.73,510122.0,35.5002,35.5284,35.4908,35.5284,510122.0
2023-03-20 15:40:00,37.72,37.74,37.71,37.73,610090.0,35.519,35.5378,35.5096,35.5284,610090.0
2023-03-20 15:50:00,37.73,37.74,37.7,37.73,2878585.0,35.5284,35.5378,35.5002,35.5284,2878585.0
2023-03-21 09:30:00,38.04,38.07,38.03,38.03,1070521.0,35.8203,35.8486,35.8109,35.8109,1070521.0
2023-03-21 09:40:00,38.03,38.11,38.02,38.08,693110.0,35.8109,35.8862,35.8015,35.858,693110.0
2023-03-21 09:50:00,38.08,38.17,38.06,38.16,693525.0,35.858,35.9427,35.8392,35.9333,693525.0
2023-03-21 10:00:00,38.16,38.19,38.05,38.07,965773.0,35.9333,35.9616,35.8297,35.8486,965773.0
2023-03-21 10:10:00,38.08,38.09,37.97,37.98,1247131.0,35.858,35.8674,35.7544,35.7638,1247131.0
2023-03-21 10:20:00,37.98,37.98,37.91,37.96,768285.0,35.7638,35.7638,35.6979,35.745,768285.0
2023-03-21 10:30:00,37.96,37.98,37.91,37.98,661161.0,35.745,35.7638,35.6979,35.7638,661161.0
2023-03-21 10:40:00,37.98,38.02,37.94,38.02,380610.0,35.7638,35.8015,35.7262,35.8015,380610.0
2023-03-21 10:50:00,38.01,38.01,37.92,37.93,587235.0,35.7921,35.7921,35.7073,35.7168,587235.0
2023-03-21 11:00:00,37.93,37.96,37.92,37.95,272129.0,35.7168,35.745,35.7073,35.7356,272129.0
2023-03-21 11:10:00,37.95,37.98,37.94,37.98,454588.0,35.7356,35.7638,35.7262,35.7638,454588.0
2023-03-21 11:20:00,37.98,37.99,37.96,37.97,654489.0,35.7638,35.7732,35.745,35.7544,654489.0
2023-03-21 11:30:00,37.97,38.0,37.94,37.96,634876.0,35.7544,35.7827,35.7262,35.745,634876.0
2023-03-21 11:40:00,37.96,37.96,37.89,37.92,447441.0,35.745,35.745,35.6791,35.7073,447441.0
2023-03-21 11:50:00,37.92,37.93,37.9,37.91,322390.0,35.7073,35.7168,35.6885,35.6979,322390.0
2023-03-21 12:00:00,37.91,37.93,37.9,37.91,404708.0,35.6979,35.7168,35.6885,35.6979,404708.0
2023-03-21 12:10:00,37.91,37.93,37.9,37.91,251046.0,35.6979,35.7168,35.6885,35.6979,251046.0
2023-03-21 12:20:00,37.91,37.94,37.91,37.94,350917.0,35.6979,35.7262,35.6979,35.7262,350917.0
2023-03-21 12:30:00,37.94,37.97,37.93,37.94,637635.0,35.7262,35.7544,35.7168,35.7262,637635.0
2023-03-21 12:40:00,37.94,37.96,37.93,37.95,262096.0,35.7262,35.745,35.7168,35.7356,262096.0
2023-03-21 12:50:00,37.95,37.97,37.94,37.96,342258.0,35.7356,35.7544,35.7262,35.745,342258.0
2023-03-21 13:00:00,37.96,37.96,37.94,37.95,173466.0,35.745,35.745,35.7262,35.7356,173466.0
2023-03-21 13:10:00,37.95,37.97,37.94,37.95,292172.0,35.7356,35.7544,35.7262,35.7356,292172.0
2023-03-21 13:20:00,37.95,37.98,37.95,37.98,202399.0,35.7356,35.7638,35.7356,35.7638,202399.0
2023-03-21 13:30:00,37.98,38.01,37.97,38.0,261432.0,35.7638,35.7921,35.7544,35.7827,261432.0
2023-03-21 13:40:00,38.0,38.01,37.98,37.99,183507.0,35.7827,35.7921,35.7638,35.7732,183507.0
2023-03-21 13:50:00,37.99,37.99,37.96,37.97,203353.0,35.7732,35.7732,35.745,35.7544,203353.0
2023-03-21 14:00:00,37.97,37.98,37.96,37.98,385673.0,35.7544,35.7638,35.745,35.7638,385673.0
2023-03-21 14:10:00,37.98,38.0,37.97,38.0,125742.0,35.7638,35.7827,35.7544,35.7827,125742.0
2023-03-21 14:20:00,38.0,38.01,37.99,38.01,176208.0,35.7827,35.7921,35.7732,35.7921,176208.0
2023-03-21 14:30:00,38.01,38.02,38.0,38.01,275607.0,35.7921,35.8015,35.7827,35.7921,275607.0
2023-03-21 14:40:00,38.01,38.03,38.0,38.02,402649.0,35.7921,35.8109,35.7827,35.8015,402649.0
2023-03-21 14:50:00,38.02,38.05,38.01,38.04,300209.0,35.8015,35.8297,35.7921,35.8203,300209.0
2023-03-21 15:00:00,38.04,38.07,38.04,38.07,491354.0,35.8203,35.8486,35.8203,35.8486,491354.0
2023-03-21 15:10:00,38.07,38.09,38.06,38.09,231199.0,35.8486,35.8674,35.8392,35.8674,231199.0
2023-03-21 15:20:00,38.09,38.09,38.07,38.08,402708.0,35.8674,35.8674,35.8486,35.858,402708.0
2023-03-21 15:30:00,38.08,38.1,38.06,38.09,453035.0,35.858,35.8768,35.8392,35.8674,453035.0
2023-03-21 15:40:00,38.09,38.11,38.09,38.11,729412.0,35.8674,35.8862,35.8674,35.8862,729412.0
2023-03-21 15:50:00,38.11,38.11,38.08,38.09,2507719.0,35.8862,35.8862,35.858,35.8674,2507719.0
2023-03-22 09:30:00,38.37,38.39,38.3,38.32,1661469.0,36.1311,36.1499,36.0652,36.084,1661469.0
2023-03-22 09:40:00,38.32,38.32,38.26,38.3,593198.0,36.084,36.084,36.0275,36.0652,593198.0
2023-03-22 09:50:00,38.3,38.35,38.29,38.34,454331.0,36.0652,36.1122,36.0557,36.1028,454331.0
2023-03-22 10:00:00,38.34,38.38,38.33,38.36,902706.0,36.1028,36.1405,36.0934,36.1217,902706.0
2023-03-22 10:10:00,38.36,38.37,38.32,38.36,527591.0,36.1217,36.1311,36.084,36.1217,527591.0
2023-03-22 10:20:00,38.36,38.41,38.35,38.39,832385.0,36.1217,36.1687,36.1122,36.1499,832385.0
2023-03-22 10:30:00,38.4,38.41,38.37,38.39,468496.0,36.1593,36.1687,36.1311,36.1499,468496.0
2023-03-22 10:40:00,38.39,38.43,38.38,38.43,389253.0,36.1499,36.1876,36.1405,36.1876,389253.0
2023-03-22 10:50:00,38.43,38.44,38.41,38.42,757756.0,36.1876,36.197,36.1687,36.1782,757756.0
2023-03-22 11:00:00,38.43,38.44,38.39,38.39,593826.0,36.1876,36.197,36.1499,36.1499,593826.0
2023-03-22 11:10:00,38.39,38.42,38.37,38.4,440947.0,36.1499,36.1782,36.1311,36.1593,440947.0
2023-03-22 11:20:00,38.4,38.43,38.39,38.4,242767.0,36.1593,36.1876,36.1499,36.1593,242767.0
2023-03-22 11:30:00,38.4,38.41,38.38,38.41,317629.0,36.1593,36.1687,36.1405,36.1687,317629.0
2023-03-22 11:40:00,38.41,38.41,38.37,38.4,199517.0,36.1687,36.1687,36.1311,36.1593,199517.0
2023-03-22 11:50:00,38.4,38.4,38.38,38.4,80009.0,36.1593,36.1593,36.1405,36.1593,80009.0
2023-03-22 12:00:00,38.4,38.4,38.35,38.36,275607.0,36.1593,36.1593,36.1122,36.1217,275607.0
2023-03-22 12:10:00,38.36,38.36,38.32,38.33,330200.0,36.1217,36.1217,36.084,36.0934,330200.0
2023-03-22 12:20:00,38.34,38.35,38.32,38.34,339665.0,36.1028,36.1122,36.084,36.1028,339665.0
2023-03-22 12:30:00,38.34,38.36,38.33,38.34,305889.0,36.1028,36.1217,36.0934,36.1028,305889.0
2023-03-22 12:40:00,38.34,38.35,38.32,38.34,186127.0,36.1028,36.1122,36.084,36.1028,186127.0
2023-03-22 12:50:00,38.34,38.35,38.32,38.33,129958.0,36.1028,36.1122,36.084,36.0934,129958.0
2023-03-22 13:00:00,38.32,38.32,38.28,38.29,437550.0,36.084,36.084,36.0463,36.0557,437550.0
2023-03-22 13:10:00,38.29,38.32,38.29,38.32,171965.0,36.0557,36.084,36.0557,36.084,171965.0
2023-03-22 13:20:00,38.31,38.33,38.31,38.32,121566.0,36.0746,36.0934,36.0746,36.084,121566.0
2023-03-22 13:30:00,38.32,38.34,38.31,38.33,259330.0,36.084,36.1028,36.0746,36.0934,259330.0
2023-03-22 13:40:00,38.33,38.34,38.31,38.32,190659.0,36.0934,36.1028,36.0746,36.084,190659.0
2023-03-22 13:50:00,38.32,38.35,38.31,38.33,152262.0,36.084,36.1122,36.0746,36.0934,152262.0
2023-03-22 14:00:00,38.34,38.58,38.33,38.46,1402792.0,36.1028,36.3288,36.0934,36.2158,1402792.0
2023-03-22 14:10:00,38.47,38.53,38.41,38.52,665043.0,36.2252,36.2817,36.1687,36.2723,665043.0
2023-03-22 14:20:00,38.52,38.55,38.46,38.54,590539.0,36.2723,36.3006,36.2158,36.2912,590539.0
2023-03-22 14:30:00,38.54,38.6,38.4,38.54,1463465.0,36.2912,36.3477,36.1593,36.2912,1463465.0
2023-03-22 14:40:00,38.53,38.82,38.53,38.76,2534126.0,36.2817,36.5548,36.2817,36.4983,2534126.0
2023-03-22 14:50:00,38.76,38.81,38.56,38.57,1469616.0,36.4983,36.5454,36.31,36.3194,1469616.0
2023-03-22 15:00:00,38.57,38.59,38.37,38.4,1205107.0,36.3194,36.3382,36.1311,36.1593,1205107.0
2023-03-22 15:10:00,38.41,38.56,38.38,38.52,672789.0,36.1687,36.31,36.1405,36.2723,672789.0
2023-03-22 15:20:00,38.52,38.62,38.51,38.61,1311593.0,36.2723,36.3665,36.2629,36.3571,1311593.0
2023-03-22 15:30:00,38.61,38.62,38.46,38.48,1273373.0,36.3571,36.3665,36.2158,36.2347,1273373.0
2023-03-22 15:40:00,38.49,38.51,38.39,38.4,1708946.0,36.2441,36.2629,36.1499,36.1593,1708946.0
2023-03-22 15:50:00,38.4,38.41,38.22,38.23,3209569.0,36.1593,36.1687,35.9898,35.9992,3209569.0
2023-03-23 09:30:00,38.97,39.03,38.93,38.98,2312142.0,36.6961,36.7526,36.6584,36.7055,2312142.0
2023-03-23 09:40:00,38.98,39.04,38.95,39.03,1276959.0,36.7055,36.762,36.6772,36.7526,1276959.0
2023-03-23 09:50:00,39.03,39.05,39.01,39.04,1425062.0,36.7526,36.7714,36.7337,36.762,1425062.0
2023-03-23 10:00:00,39.04,39.08,39.03,39.07,761712.0,36.762,36.7996,36.7526,36.7902,761712.0
2023-03-23 10:10:00,39.07,39.13,39.06,39.12,1429619.0,36.7902,36.8467,36.7808,36.8373,1429619.0
2023-03-23 10:20:00,39.12,39.12,39.07,39.09,1199516.0,36.8373,36.8373,36.7902,36.8091,1199516.0
2023-03-23 10:30:00,39.09,39.12,39.05,39.09,1242660.0,36.8091,36.8373,36.7714,36.8091,1242660.0
2023-03-23 10:40:00,39.08,39.14,39.08,39.13,909122.0,36.7996,36.8561,36.7996,36.8467,909122.0
2023-03-23 10:50:00,39.14,39.18,39.12,39.14,1344581.0,36.8561,36.8938,36.8373,36.8561,1344581.0
2023-03-23 11:00:00,39.15,39.19,39.14,39.17,582842.0,36.8656,36.9032,36.8561,36.8844,582842.0
2023-03-23 11:10:00,39.16,39.2,39.16,39.16,559945.0,36.875,36.9126,36.875,36.875,559945.0
2023-03-23 11:20:00,39.17,39.21,39.14,39.15,974767.0,36.8844,36.9221,36.8561,36.8656,974767.0
2023-03-23 11:30:00,39.15,39.21,39.14,39.2,272141.0,36.8656,36.9221,36.8561,36.9126,272141.0
2023-03-23 11:40:00,39.2,39.21,39.16,39.18,711793.0,36.9126,36.9221,36.875,36.8938,711793.0
2023-03-23 11:50:00,39.18,39.18,39.13,39.14,1079008.0,36.8938,36.8938,36.8467,36.8561,1079008.0
2023-03-23 12:00:00,39.13,39.14,39.1,39.13,889390.0,36.8467,36.8561,36.8185,36.8467,889390.0
2023-03-23 12:10:00,39.13,39.14,39.07,39.08,493936.0,36.8467,36.8561,36.7902,36.7996,493936.0
2023-03-23 12:20:00,39.08,39.1,39.07,39.08,488914.0,36.7996,36.8185,36.7902,36.7996,488914.0
2023-03-23 12:30:00,39.09,39.1,39.06,39.07,485983.0,36.8091,36.8185,36.7808,36.7902,485983.0
2023-03-23 12:40:00,39.07,39.07,39.01,39.04,612452.0,36.7902,36.7902,36.7337,36.762,612452.0
2023-03-23 12:50:00,39.04,39.05,38.98,39.0,747614.0,36.762,36.7714,36.7055,36.7243,747614.0
2023-03-23 13:00:00,39.01,39.01,38.95,38.96,439404.0,36.7337,36.7337,36.6772,36.6866,439404.0
2023-03-23 13:10:00,38.97,38.97,38.9,38.91,850345.0,36.6961,36.6961,36.6302,36.6396,850345.0
2023-03-23 13:20:00,38.91,38.93,38.86,38.89,878954.0,36.6396,36.6584,36.5925,36.6207,878954.0
2023-03-23 13:30:00,38.89,38.92,38.88,38.91,394711.0,36.6207,36.649,36.6113,36.6396,394711.0
2023-03-23 13:40:00,38.9,38.94,38.89,38.91,301311.0,36.6302,36.6678,36.6207,36.6396,301311.0
2023-03-23 13:50:00,38.91,38.92,38.87,38.87,201332.0,36.6396,36.649,36.6019,36.6019,201332.0
2023-03-23 14:00:00,38.87,38.9,38.85,38.86,308937.0,36.6019,36.6302,36.5831,36.5925,308937.0
2023-03-23 14:10:00,38.86,38.89,38.85,38.86,343111.0,36.5925,36.6207,36.5831,36.5925,343111.0
2023-03-23 14:20:00,38.86,38.87,38.76,38.77,722150.0,36.5925,36.6019,36.4983,36.5077,722150.0
2023-03-23 14:30:00,38.77,38.79,38.71,38.71,468072.0,36.5077,36.5266,36.4512,36.4512,468072.0
2023-03-23 14:40:00,38.72,38.73,38.63,38.67,633520.0,36.4607,36.4701,36.3759,36.4136,633520.0
2023-03-23 14:50:00,38.66,38.67,38.57,38.66,663289.0,36.4042,36.4136,36.3194,36.4042,663289.0
2023-03-23 15:00:00,38.66,38.81,38.64,38.7,1446482.0,36.4042,36.5454,36.3853,36.4418,1446482.0
2023-03-23 15:10:00,38.71,38.73,38.62,38.63,748281.0,36.4512,36.4701,36.3665,36.3759,748281.0
2023-03-23 15:20:00,38.63,38.7,38.57,38.66,565818.0,36.3759,36.4418,36.3194,36.4042,565818.0
2023-03-23 15:30:00,38.66,38.73,38.63,38.7,903656.0,36.4042,36.4701,36.3759,36.4418,903656.0
2023-03-23 15:40:00,38.7,38.78,38.68,38.75,1144758.0,36.4418,36.5172,36.423,36.4889,1144758.0
2023-03-23 15:50:00,38.76,38.81,38.75,38.75,1931841.0,36.4983,36.5454,36.4889,36.4889,1931841.0
2023-03-24 09:30:00,38.46,38.54,38.45,38.54,2349962.0,36.2158,36.2912,36.2064,36.2912,2349962.0
2023-03-24 09:40:00,38.53,38.57,38.41,38.48,1557272.0,36.2817,36.3194,36.1687,36.2347,1557272.0
2023-03-24 09:50:00,38.47,38.56,38.46,38.54,1068009.0,36.2252,36.31,36.2158,36.2912,1068009.0
2023-03-24 10:00:00,38.54,38.59,38.5,38.52,598445.0,36.2912,36.3382,36.2535,36.2723,598445.0
2023-03-24 10:10:00,38.52,38.56,38.46,38.48,430424.0,36.2723,36.31,36.2158,36.2347,430424.0
2023-03-24 10:20:00,38.48,38.56,38.41,38.54,530351.0,36.2347,36.31,36.1687,36.2912,530351.0
2023-03-24 10:30:00,38.55,38.57,38.5,38.53,856865.0,36.3006,36.3194,36.2535,36.2817,856865.0
2023-03-24 10:40:00,38.52,38.52,38.48,38.49,479106.0,36.2723,36.2723,36.2347,36.2441,479106.0
2023-03-24 10:50:00,38.48,38.53,38.47,38.52,520789.0,36.2347,36.2817,36.2252,36.2723,520789.0
2023-03-24 11:00:00,38.52,38.53,38.44,38.45,678325.0,36.2723,36.2817,36.197,36.2064,678325.0
2023-03-24 11:10:00,38.45,38.45,38.39,38.43,671976.0,36.2064,36.2064,36.1499,36.1876,671976.0
2023-03-24 11:20:00,38.43,38.47,38.41,38.46,333213.0,36.1876,36.2252,36.1687,36.2158,333213.0
2023-03-24 11:30:00,38.46,38.5,38.43,38.49,409501.0,36.2158,36.2535,36.1876,36.2441,409501.0
2023-03-24 11:40:00,38.5,38.58,38.49,38.55,379028.0,36.2535,36.3288,36.2441,36.3006,379028.0
2023-03-24 11:50:00,38.55,38.61,38.53,38.59,454963.0,36.3006,36.3571,36.2817,36.3382,454963.0
2023-03-24 12:00:00,38.59,38.63,38.52,38.52,656868.0,36.3382,36.3759,36.2723,36.2723,656868.0
2023-03-24 12:10:00,38.53,38.56,38.5,38.52,227404.0,36.2817,36.31,36.2535,36.2723,227404.0
2023-03-24 12:20:00,38.52,38.53,38.49,38.51,366515.0,36.2723,36.2817,36.2441,36.2629,366515.0
2023-03-24 12:30:00,38.51,38.52,38.49,38.5,429911.0,36.2629,36.2723,36.2441,36.2535,429911.0
2023-03-24 12:40:00,38.51,38.57,38.49,38.55,352409.0,36.2629,36.3194,36.2441,36.3006,352409.0
2023-03-24 12:50:00,38.55,38.57,38.53,38.55,273117.0,36.3006,36.3194,36.2817,36.3006,273117.0
2023-03-24 13:00:00,38.55,38.58,38.54,38.55,250223.0,36.3006,36.3288,36.2912,36.3006,250223.0
2023-03-24 13:10:00,38.55,38.58,38.54,38.55,190923.0,36.3006,36.3288,36.2912,36.3006,190923.0
2023-03-24 13:20:00,38.55,38.62,38.55,38.58,383739.0,36.3006,36.3665,36.3006,36.3288,383739.0
2023-03-24 13:30:00,38.59,38.62,38.58,38.61,415411.0,36.3382,36.3665,36.3288,36.3571,415411.0
2023-03-24 13:40:00,38.61,38.61,38.56,38.57,605846.0,36.3571,36.3571,36.31,36.3194,605846.0
2023-03-24 13:50:00,38.57,38.58,38.54,38.57,120430.0,36.3194,36.3288,36.2912,36.3194,120430.0
2023-03-24 14:00:00,38.57,38.58,38.55,38.58,174409.0,36.3194,36.3288,36.3006,36.3288,174409.0
2023-03-24 14:10:00,38.58,38.62,38.57,38.6,261524.0,36.3288,36.3665,36.3194,36.3477,261524.0
2023-03-24 14:20:00,38.6,38.61,38.57,38.59,286177.0,36.3477,36.3571,36.3194,36.3382,286177.0
2023-03-24 14:30:00,38.59,38.64,38.59,38.64,391826.0,36.3382,36.3853,36.3382,36.3853,391826.0
2023-03-24 14:40:00,38.64,38.66,38.62,38.64,441442.0,36.3853,36.4042,36.3665,36.3853,441442.0
2023-03-24 14:50:00,38.64,38.64,38.61,38.62,411352.0,36.3853,36.3853,36.3571,36.3665,411352.0
2023-03-24 15:00:00,38.62,38.62,38.58,38.59,368819.0,36.3665,36.3665,36.3288,36.3382,368819.0
2023-03-24 15:10:00,38.59,38.65,38.59,38.65,295371.0,36.3382,36.3947,36.3382,36.3947,295371.0
2023-03-24 15:20:00,38.65,38.68,38.64,38.68,717698.0,36.3947,36.423,36.3853,36.423,717698.0
2023-03-24 15:30:00,38.67,38.68,38.65,38.66,843710.0,36.4136,36.423,36.3947,36.4042,843710.0
2023-03-24 15:40:00,38.66,38.67,38.62,38.64,616036.0,36.4042,36.4136,36.3665,36.3853,616036.0
2023-03-24 15:50:00,38.63,38.67,38.61,38.66,1894928.0,36.3759,36.4136,36.3571,36.4042,1894928.0
2023-03-27 09:30:00,38.4,38.45,38.34,38.38,1615423.0,36.1593,36.2064,36.1028,36.1405,1615423.0
2023-03-27 09:40:00,38.38,38.45,38.37,38.4,1228882.0,36.1405,36.2064,36.1311,36.1593,1228882.0
2023-03-27 09:50:00,38.4,38.44,38.34,38.37,980093.0,36.1593,36.197,36.1028,36.1311,980093.0
2023-03-27 10:00:00,38.37,38.39,38.34,38.39,751410.0,36.1311,36.1499,36.1028,36.1499,751410.0
2023-03-27 10:10:00,38.39,38.4,38.32,38.35,746701.0,36.1499,36.1593,36.084,36.1122,746701.0
2023-03-27 10:20:00,38.34,38.38,38.32,38.33,527258.0,36.1028,36.1405,36.084,36.0934,527258.0
2023-03-27 10:30:00,38.33,38.34,38.29,38.33,503626.0,36.0934,36.1028,36.0557,36.0934,503626.0
2023-03-27 10:40:00,38.33,38.36,38.31,38.34,732006.0,36.0934,36.1217,36.0746,36.1028,732006.0
2023-03-27 10:50:00,38.34,38.38,38.32,38.32,762308.0,36.1028,36.1405,36.084,36.084,762308.0
2023-03-27 11:00:00,38.32,38.34,38.29,38.29,630087.0,36.084,36.1028,36.0557,36.0557,630087.0
2023-03-27 11:10:00,38.3,38.32,38.27,38.27,779094.0,36.0652,36.084,36.0369,36.0369,779094.0
2023-03-27 11:20:00,38.28,38.32,38.27,38.32,646705.0,36.0463,36.084,36.0369,36.084,646705.0
2023-03-27 11:30:00,38.31,38.33,38.29,38.3,979137.0,36.0746,36.0934,36.0557,36.0652,979137.0
2023-03-27 11:40:00,38.3,38.31,38.28,38.3,773074.0,36.0652,36.0746,36.0463,36.0652,773074.0
2023-03-27 11:50:00,38.3,38.32,38.26,38.29,959073.0,36.0652,36.084,36.0275,36.0557,959073.0
2023-03-27 12:00:00,38.3,38.34,38.29,38.32,851333.0,36.0652,36.1028,36.0557,36.084,851333.0
2023-03-27 12:10:00,38.31,38.35,38.31,38.34,788833.0,36.0746,36.1122,36.0746,36.1028,788833.0
2023-03-27 12:20:00,38.34,38.36,38.33,38.34,546514.0,36.1028,36.1217,36.0934,36.1028,546514.0
2023-03-27 12:30:00,38.35,38.36,38.31,38.32,882083.0,36.1122,36.1217,36.0746,36.084,882083.0
2023-03-27 12:40:00,38.32,38.33,38.31,38.33,417372.0,36.084,36.0934,36.0746,36.0934,417372.0
2023-03-27 12:50:00,38.33,38.35,38.32,38.33,361239.0,36.0934,36.1122,36.084,36.0934,361239.0
2023-03-27 13:00:00,38.34,38.37,38.33,38.34,690125.0,36.1028,36.1311,36.0934,36.1028,690125.0
2023-03-27 13:10:00,38.33,38.35,38.31,38.33,303237.0,36.0934,36.1122,36.0746,36.0934,303237.0
2023-03-27 13:20:00,38.33,38.37,38.32,38.37,351658.0,36.0934,36.1311,36.084,36.1311,351658.0
2023-03-27 13:30:00,38.37,38.38,38.36,38.36,708418.0,36.1311,36.1405,36.1217,36.1217,708418.0
2023-03-27 13:40:00,38.36,38.4,38.36,38.39,384274.0,36.1217,36.1593,36.1217,36.1499,384274.0
2023-03-27 13:50:00,38.38,38.39,38.36,38.36,211172.0,36.1405,36.1499,36.1217,36.1217,211172.0
2023-03-27 14:00:00,38.36,38.37,38.34,38.34,207017.0,36.1217,36.1311,36.1028,36.1028,207017.0
2023-03-27 14:10:00,38.35,38.4,38.34,38.4,332026.0,36.1122,36.1593,36.1028,36.1593,332026.0
2023-03-27 14:20:00,38.4,38.43,38.39,38.42,618076.0,36.1593,36.1876,36.1499,36.1782,618076.0
2023-03-27 14:30:00,38.42,38.45,38.41,38.45,369726.0,36.1782,36.2064,36.1687,36.2064,369726.0
2023-03-27 14:40:00,38.45,38.46,38.43,38.44,665600.0,36.2064,36.2158,36.1876,36.197,665600.0
2023-03-27 14:50:00,38.44,38.45,38.43,38.44,274263.0,36.197,36.2064,36.1876,36.197,274263.0
2023-03-27 15:00:00,38.45,38.47,38.43,38.43,1384042.0,36.2064,36.2252,36.1876,36.1876,1384042.0
2023-03-27 15:10:00,38.44,38.46,38.43,38.45,530918.0,36.197,36.2158,36.1876,36.2064,530918.0
2023-03-27 15:20:00,38.45,38.47,38.44,38.47,500185.0,36.2064,36.2252,36.197,36.2252,500185.0
2023-03-27 15:30:00,38.46,38.47,38.44,38.45,1136109.0,36.2158,36.2252,36.197,36.2064,1136109.0
2023-03-27 15:40:00,38.45,38.47,38.45,38.45,1021812.0,36.2064,36.2252,36.2064,36.2064,1021812.0
2023-03-27 15:50:00,38.46,38.49,38.44,38.46,5771959.0,36.2158,36.2441,36.197,36.2158,5771959.0
2023-03-28 09:30:00,38.8,38.94,38.8,38.88,2126298.0,36.536,36.6678,36.536,36.6113,2126298.0
2023-03-28 09:40:00,38.89,38.89,38.79,38.86,1075352.0,36.6207,36.6207,36.5266,36.5925,1075352.0
2023-03-28 09:50:00,38.87,38.9,38.83,38.84,902848.0,36.6019,36.6302,36.5642,36.5737,902848.0
2023-03-28 10:00:00,38.84,38.9,38.82,38.85,1362433.0,36.5737,36.6302,36.5548,36.5831,1362433.0
2023-03-28 10:10:00,38.85,38.88,38.81,38.83,650513.0,36.5831,36.6113,36.5454,36.5642,650513.0
2023-03-28 10:20:00,38.83,38.85,38.8,38.83,506178.0,36.5642,36.5831,36.536,36.5642,506178.0
2023-03-28 10:30:00,38.84,38.84,38.76,38.8,881083.0,36.5737,36.5737,36.4983,36.536,881083.0
2023-03-28 10:40:00,38.8,38.84,38.79,38.84,1228592.0,36.536,36.5737,36.5266,36.5737,1228592.0
2023-03-28 10:50:00,38.84,38.85,38.81,38.83,1152668.0,36.5737,36.5831,36.5454,36.5642,1152668.0
2023-03-28 11:00:00,38.83,38.89,38.82,38.89,520322.0,36.5642,36.6207,36.5548,36.6207,520322.0
2023-03-28 11:10:00,38.89,38.94,38.87,38.92,575159.0,36.6207,36.6678,36.6019,36.649,575159.0
2023-03-28 11:20:00,38.93,38.93,38.87,38.9,470626.0,36.6584,36.6584,36.6019,36.6302,470626.0
2023-03-28 11:30:00,38.9,38.94,38.89,38.94,391909.0,36.6302,36.6678,36.6207,36.6678,391909.0
2023-03-28 11:40:00,38.94,38.94,38.9,38.92,766685.0,36.6678,36.6678,36.6302,36.649,766685.0
2023-03-28 11:50:00,38.92,38.95,38.92,38.94,1345350.0,36.649,36.6772,36.649,36.6678,1345350.0
2023-03-28 12:00:00,38.94,38.94,38.89,38.9,426675.0,36.6678,36.6678,36.6207,36.6302,426675.0
2023-03-28 12:10:00,38.9,38.9,38.87,38.89,570826.0,36.6302,36.6302,36.6019,36.6207,570826.0
2023-03-28 12:20:00,38.89,38.92,38.88,38.91,636835.0,36.6207,36.649,36.6113,36.6396,636835.0
2023-03-28 12:30:00,38.91,38.94,38.89,38.94,330572.0,36.6396,36.6678,36.6207,36.6678,330572.0
2023-03-28 12:40:00,38.94,38.97,38.93,38.96,481771.0,36.6678,36.6961,36.6584,36.6866,481771.0
2023-03-28 12:50:00,38.96,38.97,38.94,38.95,675629.0,36.6866,36.6961,36.6678,36.6772,675629.0
2023-03-28 13:00:00,38.95,38.97,38.94,38.95,353212.0,36.6772,36.6961,36.6678,36.6772,353212.0
2023-03-28 13:10:00,38.95,38.96,38.93,38.96,316288.0,36.6772,36.6866,36.6584,36.6866,316288.0
2023-03-28 13:20:00,38.95,38.97,38.95,38.97,102076.0,36.6772,36.6961,36.6772,36.6961,102076.0
2023-03-28 13:30:00,38.96,38.97,38.89,38.9,389617.0,36.6866,36.6961,36.6207,36.6302,389617.0
2023-03-28 13:40:00,38.9,38.9,38.87,38.88,404813.0,36.6302,36.6302,36.6019,36.6113,404813.0
2023-03-28 13:50:00,38.88,38.88,38.83,38.84,348345.0,36.6113,36.6113,36.5642,36.5737,348345.0
2023-03-28 14:00:00,38.84,38.91,38.83,38.91,421834.0,36.5737,36.6396,36.5642,36.6396,421834.0
2023-03-28 14:10:00,38.91,38.91,38.87,38.89,716571.0,36.6396,36.6396,36.6019,36.6207,716571.0
2023-03-28 14:20:00,38.9,38.91,38.88,38.9,652473.0,36.6302,36.6396,36.6113,36.6302,652473.0
2023-03-28 14:30:00,38.9,38.9,38.86,38.89,402178.0,36.6302,36.6302,36.5925,36.6207,402178.0
2023-03-28 14:40:00,38.88,38.94,38.87,38.93,453356.0,36.6113,36.6678,36.6019,36.6584,453356.0
2023-03-28 14:50:00,38.92,38.94,38.91,38.92,412733.0,36.649,36.6678,36.6396,36.649,412733.0
2023-03-28 15:00:00,38.93,38.96,38.92,38.96,455965.0,36.6584,36.6866,36.649,36.6866,455965.0
2023-03-28 15:10:00,38.95,38.96,38.92,38.94,895044.0,36.6772,36.6866,36.649,36.6678,895044.0
2023-03-28 15:20:00,38.94,38.94,38.91,38.93,413350.0,36.6678,36.6678,36.6396,36.6584,413350.0
2023-03-28 15:30:00,38.93,38.97,38.91,38.94,1555234.0,36.6584,36.6961,36.6396,36.6678,1555234.0
2023-03-28 15:40:00,38.94,38.96,38.93,38.95,1372921.0,36.6678,36.6866,36.6584,36.6772,1372921.0
2023-03-28 15:50:00,38.95,39.0,38.95,38.99,5360192.0,36.6772,36.7243,36.6772,36.7149,5360192.0
2023-03-29 09:30:00,39.0,39.01,38.93,38.94,782433.0,36.7243,36.7337,36.6584,36.6678,782433.0
2023-03-29 09:40:00,38.94,39.06,38.9,39.04,879020.0,36.6678,36.7808,36.6302,36.762,879020.0
2023-03-29 09:50:00,39.03,39.12,39.02,39.11,355701.0,36.7526,36.8373,36.7431,36.8279,355701.0
2023-03-29 10:00:00,39.12,39.16,39.11,39.16,650639.0,36.8373,36.875,36.8279,36.875,650639.0
2023-03-29 10:10:00,39.16,39.16,39.1,39.15,538774.0,36.875,36.875,36.8185,36.8656,538774.0
2023-03-29 10:20:00,39.16,39.17,39.09,39.12,441479.0,36.875,36.8844,36.8091,36.8373,441479.0
2023-03-29 10:30:00,39.12,39.12,39.07,39.08,240582.0,36.8373,36.8373,36.7902,36.7996,240582.0
2023-03-29 10:40:00,39.08,39.08,39.03,39.03,870001.0,36.7996,36.7996,36.7526,36.7526,870001.0
2023-03-29 10:50:00,39.04,39.08,39.03,39.06,642298.0,36.762,36.7996,36.7526,36.7808,642298.0
2023-03-29 11:00:00,39.07,39.12,39.06,39.12,763290.0,36.7902,36.8373,36.7808,36.8373,763290.0
2023-03-29 11:10:00,39.12,39.12,39.08,39.09,625826.0,36.8373,36.8373,36.7996,36.8091,625826.0
2023-03-29 11:20:00,39.09,39.14,39.09,39.13,449062.0,36.8091,36.8561,36.8091,36.8467,449062.0
2023-03-29 11:30:00,39.13,39.17,39.12,39.15,459336.0,36.8467,36.8844,36.8373,36.8656,459336.0
2023-03-29 11:40:00,39.15,39.17,39.14,39.17,231718.0,36.8656,36.8844,36.8561,36.8844,231718.0
2023-03-29 11:50:00,39.16,39.18,39.15,39.16,346790.0,36.875,36.8938,36.8656,36.875,346790.0
2023-03-29 12:00:00,39.16,39.16,39.12,39.14,344524.0,36.875,36.875,36.8373,36.8561,344524.0
2023-03-29 12:10:00,39.14,39.17,39.14,39.16,450688.0,36.8561,36.8844,36.8561,36.875,450688.0
2023-03-29 12:20:00,39.16,39.17,39.13,39.14,177860.0,36.875,36.8844,36.8467,36.8561,177860.0
2023-03-29 12:30:00,39.13,39.14,39.12,39.13,122485.0,36.8467,36.8561,36.8373,36.8467,122485.0
2023-03-29 12:40:00,39.12,39.13,39.08,39.09,248710.0,36.8373,36.8467,36.7996,36.8091,248710.0
2023-03-29 12:50:00,39.1,39.11,39.06,39.07,634105.0,36.8185,36.8279,36.7808,36.7902,634105.0
2023-03-29 13:00:00,39.08,39.11,39.05,39.11,480912.0,36.7996,36.8279,36.7714,36.8279,480912.0
2023-03-29 13:10:00,39.1,39.11,39.07,39.07,267437.0,36.8185,36.8279,36.7902,36.7902,267437.0
2023-03-29 13:20:00,39.07,39.1,39.06,39.09,271485.0,36.7902,36.8185,36.7808,36.8091,271485.0
2023-03-29 13:30:00,39.09,39.1,39.06,39.07,524340.0,36.8091,36.8185,36.7808,36.7902,524340.0
2023-03-29 13:40:00,39.07,39.08,39.06,39.08,277324.0,36.7902,36.7996,36.7808,36.7996,277324.0
2023-03-29 13:50:00,39.08,39.09,39.07,39.08,217028.0,36.7996,36.8091,36.7902,36.7996,217028.0
2023-03-29 14:00:00,39.08,39.08,39.03,39.04,537225.0,36.7996,36.7996,36.7526,36.762,537225.0
2023-03-29 14:10:00,39.04,39.06,39.03,39.03,306614.0,36.762,36.7808,36.7526,36.7526,306614.0
2023-03-29 14:20:00,39.03,39.06,39.02,39.06,294902.0,36.7526,36.7808,36.7431,36.7808,294902.0
2023-03-29 14:30:00,39.05,39.06,39.04,39.04,353008.0,36.7714,36.7808,36.762,36.762,353008.0
2023-03-29 14:40:00,39.04,39.06,39.03,39.05,203343.0,36.762,36.7808,36.7526,36.7714,203343.0
2023-03-29 14:50:00,39.06,39.07,39.04,39.05,852042.0,36.7808,36.7902,36.762,36.7714,852042.0
2023-03-29 15:00:00,39.05,39.07,39.03,39.07,1549800.0,36.7714,36.7902,36.7526,36.7902,1549800.0
2023-03-29 15:10:00,39.07,39.1,39.06,39.1,219283.0,36.7902,36.8185,36.7808,36.8185,219283.0
2023-03-29 15:20:00,39.1,39.12,39.09,39.1,317063.0,36.8185,36.8373,36.8091,36.8185,317063.0
2023-03-29 15:30:00,39.11,39.11,39.08,39.09,634745.0,36.8279,36.8279,36.7996,36.8091,634745.0
2023-03-29 15:40:00,39.09,39.13,39.08,39.13,1575778.0,36.8091,36.8467,36.7996,36.8467,1575778.0
2023-03-29 15:50:00,39.13,39.14,39.1,39.1,2294681.0,36.8467,36.8561,36.8185,36.8185,2294681.0
2023-03-30 09:30:00,39.46,39.5,39.41,39.46,2277153.0,37.1575,37.1951,37.1104,37.1575,2277153.0
2023-03-30 09:40:00,39.46,39.59,39.45,39.59,1047696.0,37.1575,37.2799,37.1481,37.2799,1047696.0
2023-03-30 09:50:00,39.59,39.61,39.53,39.54,1407461.0,37.2799,37.2987,37.2234,37.2328,1407461.0
2023-03-30 10:00:00,39.54,39.54,39.39,39.45,1404997.0,37.2328,37.2328,37.0916,37.1481,1404997.0
2023-03-30 10:10:00,39.45,39.46,39.35,39.37,1650488.0,37.1481,37.1575,37.0539,37.0727,1650488.0
2023-03-30 10:20:00,39.37,39.44,39.35,39.44,362924.0,37.0727,37.1386,37.0539,37.1386,362924.0
2023-03-30 10:30:00,39.44,39.45,39.36,39.45,859127.0,37.1386,37.1481,37.0633,37.1481,859127.0
2023-03-30 10:40:00,39.45,39.5,39.44,39.47,996556.0,37.1481,37.1951,37.1386,37.1669,996556.0
2023-03-30 10:50:00,39.47,39.51,39.45,39.48,941156.0,37.1669,37.2046,37.1481,37.1763,941156.0
2023-03-30 11:00:00,39.48,39.5,39.45,39.5,591834.0,37.1763,37.1951,37.1481,37.1951,591834.0
2023-03-30 11:10:00,39.5,39.53,39.47,39.51,986557.0,37.1951,37.2234,37.1669,37.2046,986557.0
2023-03-30 11:20:00,39.51,39.51,39.48,39.51,178211.0,37.2046,37.2046,37.1763,37.2046,178211.0
2023-03-30 11:30:00,39.51,39.51,39.46,39.49,704235.0,37.2046,37.2046,37.1575,37.1857,704235.0
2023-03-30 11:40:00,39.49,39.52,39.46,39.46,566326.0,37.1857,37.214,37.1575,37.1575,566326.0
2023-03-30 11:50:00,39.46,39.51,39.45,39.5,459404.0,37.1575,37.2046,37.1481,37.1951,459404.0
2023-03-30 12:00:00,39.5,39.54,39.48,39.54,307507.0,37.1951,37.2328,37.1763,37.2328,307507.0
2023-03-30 12:10:00,39.54,39.56,39.52,39.53,467080.0,37.2328,37.2516,37.214,37.2234,467080.0
2023-03-30 12:20:00,39.52,39.53,39.51,39.52,398501.0,37.214,37.2234,37.2046,37.214,398501.0
2023-03-30 12:30:00,39.52,39.52,39.48,39.48,567272.0,37.214,37.214,37.1763,37.1763,567272.0
2023-03-30 12:40:00,39.48,39.51,39.48,39.5,269451.0,37.1763,37.2046,37.1763,37.1951,269451.0
2023-03-30 12:50:00,39.5,39.53,39.49,39.52,203627.0,37.1951,37.2234,37.1857,37.214,203627.0
2023-03-30 13:00:00,39.51,39.52,39.49,39.5,669283.0,37.2046,37.214,37.1857,37.1951,669283.0
2023-03-30 13:10:00,39.5,39.51,39.49,39.5,299721.0,37.1951,37.2046,37.1857,37.1951,299721.0
2023-03-30 13:20:00,39.49,39.52,39.47,39.49,984423.0,37.1857,37.214,37.1669,37.1857,984423.0
2023-03-30 13:30:00,39.5,39.5,39.44,39.45,277461.0,37.1951,37.1951,37.1386,37.1481,277461.0
2023-03-30 13:40:00,39.44,39.45,39.42,39.45,452922.0,37.1386,37.1481,37.1198,37.1481,452922.0
2023-03-30 13:50:00,39.45,39.46,39.44,39.46,103210.0,37.1481,37.1575,37.1386,37.1575,103210.0
2023-03-30 14:00:00,39.46,39.48,39.45,39.47,142126.0,37.1575,37.1763,37.1481,37.1669,142126.0
2023-03-30 14:10:00,39.47,39.49,39.45,39.48,268274.0,37.1669,37.1857,37.1481,37.1763,268274.0
2023-03-30 14:20:00,39.48,39.5,39.47,39.5,223288.0,37.1763,37.1951,37.1669,37.1951,223288.0
2023-03-30 14:30:00,39.5,39.51,39.47,39.47,341585.0,37.1951,37.2046,37.1669,37.1669,341585.0
2023-03-30 14:40:00,39.48,39.5,39.47,39.5,185779.0,37.1763,37.1951,37.1669,37.1951,185779.0
2023-03-30 14:50:00,39.5,39.51,39.48,39.5,312567.0,37.1951,37.2046,37.1763,37.1951,312567.0
2023-03-30 15:00:00,39.51,39.53,39.5,39.51,370270.0,37.2046,37.2234,37.1951,37.2046,370270.0
2023-03-30 15:10:00,39.51,39.52,39.49,39.51,619579.0,37.2046,37.214,37.1857,37.2046,619579.0
2023-03-30 15:20:00,39.51,39.53,39.5,39.52,572136.0,37.2046,37.2234,37.1951,37.214,572136.0
2023-03-30 15:30:00,39.52,39.54,39.51,39.53,424681.0,37.214,37.2328,37.2046,37.2234,424681.0
2023-03-30 15:40:00,39.54,39.54,39.5,39.51,522960.0,37.2328,37.2328,37.1951,37.2046,522960.0
2023-03-30 15:50:00,39.51,39.54,39.51,39.53,2200184.0,37.2046,37.2328,37.2046,37.2234,2200184.0
2023-03-31 09:30:00,39.51,39.61,39.48,39.6,1210372.0,37.2046,37.2987,37.1763,37.2893,1210372.0
2023-03-31 09:40:00,39.61,39.62,39.55,39.57,661199.0,37.2987,37.3081,37.2422,37.2611,661199.0
2023-03-31 09:50:00,39.57,39.59,39.5,39.52,635443.0,37.2611,37.2799,37.1951,37.214,635443.0
2023-03-31 10:00:00,39.53,39.56,39.5,39.54,737430.0,37.2234,37.2516,37.1951,37.2328,737430.0
2023-03-31 10:10:00,39.54,39.54,39.48,39.51,331701.0,37.2328,37.2328,37.1763,37.2046,331701.0
2023-03-31 10:20:00,39.51,39.56,39.5,39.54,242379.0,37.2046,37.2516,37.1951,37.2328,242379.0
2023-03-31 10:30:00,39.55,39.56,39.52,39.53,248246.0,37.2422,37.2516,37.214,37.2234,248246.0
2023-03-31 10:40:00,39.53,39.54,39.5,39.52,330168.0,37.2234,37.2328,37.1951,37.214,330168.0
2023-03-31 10:50:00,39.52,39.52,39.43,39.47,737586.0,37.214,37.214,37.1292,37.1669,737586.0
2023-03-31 11:00:00,39.47,39.5,39.46,39.48,911647.0,37.1669,37.1951,37.1575,37.1763,911647.0
2023-03-31 11:10:00,39.48,39.52,39.47,39.52,507531.0,37.1763,37.214,37.1669,37.214,507531.0
2023-03-31 11:20:00,39.52,39.55,39.51,39.52,290519.0,37.214,37.2422,37.2046,37.214,290519.0
2023-03-31 11:30:00,39.52,39.53,39.5,39.52,2114325.0,37.214,37.2234,37.1951,37.214,2114325.0
2023-03-31 11:40:00,39.52,39.55,39.52,39.54,454756.0,37.214,37.2422,37.214,37.2328,454756.0
2023-03-31 11:50:00,39.53,39.54,39.5,39.52,849572.0,37.2234,37.2328,37.1951,37.214,849572.0
2023-03-31 12:00:00,39.52,39.52,39.46,39.48,318552.0,37.214,37.214,37.1575,37.1763,318552.0
2023-03-31 12:10:00,39.48,39.49,39.46,39.47,178482.0,37.1763,37.1857,37.1575,37.1669,178482.0
2023-03-31 12:20:00,39.46,39.49,39.45,39.49,480252.0,37.1575,37.1857,37.1481,37.1857,480252.0
2023-03-31 12:30:00,39.5,39.5,39.45,39.48,375545.0,37.1951,37.1951,37.1481,37.1763,375545.0
2023-03-31 12:40:00,39.49,39.5,39.48,39.5,142177.0,37.1857,37.1951,37.1763,37.1951,142177.0
2023-03-31 12:50:00,39.5,39.51,39.48,39.5,570357.0,37.1951,37.2046,37.1763,37.1951,570357.0
2023-03-31 13:00:00,39.5,39.5,39.46,39.48,188305.0,37.1951,37.1951,37.1575,37.1763,188305.0
2023-03-31 13:10:00,39.47,39.48,39.44,39.46,596498.0,37.1669,37.1763,37.1386,37.1575,596498.0
2023-03-31 13:20:00,39.46,39.47,39.43,39.44,278495.0,37.1575,37.1669,37.1292,37.1386,278495.0
2023-03-31 13:30:00,39.43,39.43,39.38,39.39,591008.0,37.1292,37.1292,37.0821,37.0916,591008.0
2023-03-31 13:40:00,39.38,39.39,39.34,39.35,340084.0,37.0821,37.0916,37.0445,37.0539,340084.0
2023-03-31 13:50:00,39.35,39.37,39.34,39.36,354163.0,37.0539,37.0727,37.0445,37.0633,354163.0
2023-03-31 14:00:00,39.36,39.41,39.36,39.39,666292.0,37.0633,37.1104,37.0633,37.0916,666292.0
2023-03-31 14:10:00,39.4,39.4,39.36,39.36,499387.0,37.101,37.101,37.0633,37.0633,499387.0
2023-03-31 14:20:00,39.36,39.37,39.32,39.34,650662.0,37.0633,37.0727,37.0256,37.0445,650662.0
2023-03-31 14:30:00,39.34,39.36,39.33,39.34,306723.0,37.0445,37.0633,37.0351,37.0445,306723.0
2023-03-31 14:40:00,39.34,39.37,39.34,39.37,355216.0,37.0445,37.0727,37.0445,37.0727,355216.0
2023-03-31 14:50:00,39.37,39.38,39.36,39.38,1752241.0,37.0727,37.0821,37.0633,37.0821,1752241.0
2023-03-31 15:00:00,39.38,39.39,39.36,39.38,556012.0,37.0821,37.0916,37.0633,37.0821,556012.0
2023-03-31 15:10:00,39.38,39.38,39.36,39.37,886106.0,37.0821,37.0821,37.0633,37.0727,886106.0
2023-03-31 15:20:00,39.37,39.39,39.36,39.39,1039419.0,37.0727,37.0916,37.0633,37.0916,1039419.0
2023-03-31 15:30:00,39.39,39.4,39.34,39.35,1692050.0,37.0916,37.101,37.0445,37.0539,1692050.0
2023-03-31 15:40:00,39.35,39.38,39.35,39.37,772158.0,37.0539,37.0821,37.0539,37.0727,772158.0
2023-03-31 15:50:00,39.38,39.47,39.37,39.44,4796374.0,37.0821,37.1669,37.0727,37.1386,4796374.0
2023-04-03 09:30:00,39.44,39.49,39.38,39.43,818212.0,37.1386,37.1857,37.0821,37.1292,818212.0
2023-04-03 09:40:00,39.43,39.5,39.4,39.5,654490.0,37.1292,37.1951,37.101,37.1951,654490.0
2023-04-03 09:50:00,39.5,39.51,39.39,39.41,376650.0,37.1951,37.2046,37.0916,37.1104,376650.0
2023-04-03 10:00:00,39.42,39.52,39.42,39.5,1265801.0,37.1198,37.214,37.1198,37.1951,1265801.0
2023-04-03 10:10:00,39.49,39.52,39.44,39.51,478089.0,37.1857,37.214,37.1386,37.2046,478089.0
2023-04-03 10:20:00,39.52,39.54,39.49,39.54,329774.0,37.214,37.2328,37.1857,37.2328,329774.0
2023-04-03 10:30:00,39.54,39.55,39.41,39.41,558516.0,37.2328,37.2422,37.1104,37.1104,558516.0
2023-04-03 10:40:00,39.42,39.42,39.35,39.38,565381.0,37.1198,37.1198,37.0539,37.0821,565381.0
2023-04-03 10:50:00,39.39,39.4,39.34,39.36,1121592.0,37.0916,37.101,37.0445,37.0633,1121592.0
2023-04-03 11:00:00,39.36,39.4,39.32,39.36,525071.0,37.0633,37.101,37.0256,37.0633,525071.0
2023-04-03 11:10:00,39.36,39.39,39.34,39.39,235344.0,37.0633,37.0916,37.0445,37.0916,235344.0
2023-04-03 11:20:00,39.39,39.42,39.37,39.41,359215.0,37.0916,37.1198,37.0727,37.1104,359215.0
2023-04-03 11:30:00,39.41,39.44,39.4,39.41,310831.0,37.1104,37.1386,37.101,37.1104,310831.0
2023-04-03 11:40:00,39.42,39.45,39.41,39.44,385246.0,37.1198,37.1481,37.1104,37.1386,385246.0
2023-04-03 11:50:00,39.44,39.46,39.43,39.46,235476.0,37.1386,37.1575,37.1292,37.1575,235476.0
2023-04-03 12:00:00,39.45,39.46,39.42,39.45,361493.0,37.1481,37.1575,37.1198,37.1481,361493.0
2023-04-03 12:10:00,39.45,39.46,39.43,39.46,458760.0,37.1481,37.1575,37.1292,37.1575,458760.0
2023-04-03 12:20:00,39.46,39.46,39.43,39.45,410166.0,37.1575,37.1575,37.1292,37.1481,410166.0
2023-04-03 12:30:00,39.45,39.45,39.41,39.41,361218.0,37.1481,37.1481,37.1104,37.1104,361218.0
2023-04-03 12:40:00,39.41,39.42,39.38,39.4,388344.0,37.1104,37.1198,37.0821,37.101,388344.0
2023-04-03 12:50:00,39.4,39.41,39.37,39.39,287643.0,37.101,37.1104,37.0727,37.0916,287643.0
2023-04-03 13:00:00,39.38,39.39,39.35,39.38,427673.0,37.0821,37.0916,37.0539,37.0821,427673.0
2023-04-03 13:10:00,39.38,39.41,39.38,39.41,224989.0,37.0821,37.1104,37.0821,37.1104,224989.0
2023-04-03 13:20:00,39.41,39.42,39.37,39.38,228967.0,37.1104,37.1198,37.0727,37.0821,228967.0
2023-04-03 13:30:00,39.38,39.43,39.37,39.43,367586.0,37.0821,37.1292,37.0727,37.1292,367586.0
2023-04-03 13:40:00,39.42,39.43,39.39,39.41,230774.0,37.1198,37.1292,37.0916,37.1104,230774.0
2023-04-03 13:50:00,39.41,39.41,39.39,39.4,204754.0,37.1104,37.1104,37.0916,37.101,204754.0
2023-04-03 14:00:00,39.41,39.42,39.39,39.4,274713.0,37.1104,37.1198,37.0916,37.101,274713.0
2023-04-03 14:10:00,39.4,39.42,39.39,39.41,274794.0,37.101,37.1198,37.0916,37.1104,274794.0
2023-04-03 14:20:00,39.41,39.44,39.4,39.44,225989.0,37.1104,37.1386,37.101,37.1386,225989.0
2023-04-03 14:30:00,39.43,39.46,39.42,39.46,581262.0,37.1292,37.1575,37.1198,37.1575,581262.0
2023-04-03 14:40:00,39.45,39.47,39.44,39.47,268520.0,37.1481,37.1669,37.1386,37.1669,268520.0
2023-04-03 14:50:00,39.47,39.47,39.46,39.47,285603.0,37.1669,37.1669,37.1575,37.1669,285603.0
2023-04-03 15:00:00,39.47,39.49,39.45,39.48,566244.0,37.1669,37.1857,37.1481,37.1763,566244.0
2023-04-03 15:10:00,39.49,39.51,39.48,39.51,268925.0,37.1857,37.2046,37.1763,37.2046,268925.0
2023-04-03 15:20:00,39.51,39.54,39.5,39.52,668715.0,37.2046,37.2328,37.1951,37.214,668715.0
2023-04-03 15:30:00,39.53,39.54,39.51,39.52,687711.0,37.2234,37.2328,37.2046,37.214,687711.0
2023-04-03 15:40:00,39.52,39.56,39.51,39.55,662023.0,37.214,37.2516,37.2046,37.2422,662023.0
2023-04-03 15:50:00,39.55,39.57,39.52,39.54,1510800.0,37.2422,37.2611,37.214,37.2328,1510800.0
2023-04-04 09:30:00,39.47,39.53,39.41,39.48,1313214.0,37.1669,37.2234,37.1104,37.1763,1313214.0
2023-04-04 09:40:00,39.48,39.49,39.35,39.39,789213.0,37.1763,37.1857,37.0539,37.0916,789213.0
2023-04-04 09:50:00,39.39,39.41,39.36,39.4,500393.0,37.0916,37.1104,37.0633,37.101,500393.0
2023-04-04 10:00:00,39.4,39.54,39.4,39.52,1444522.0,37.101,37.2328,37.101,37.214,1444522.0
2023-04-04 10:10:00,39.52,39.57,39.5,39.53,691190.0,37.214,37.2611,37.1951,37.2234,691190.0
2023-04-04 10:20:00,39.54,39.54,39.42,39.49,1225497.0,37.2328,37.2328,37.1198,37.1857,1225497.0
2023-04-04 10:30:00,39.5,39.54,39.48,39.51,610957.0,37.1951,37.2328,37.1763,37.2046,610957.0
2023-04-04 10:40:00,39.5,39.51,39.46,39.48,701771.0,37.1951,37.2046,37.1575,37.1763,701771.0
2023-04-04 10:50:00,39.48,39.53,39.48,39.5,714199.0,37.1763,37.2234,37.1763,37.1951,714199.0
2023-04-04 11:00:00,39.49,39.49,39.45,39.46,499171.0,37.1857,37.1857,37.1481,37.1575,499171.0
2023-04-04 11:10:00,39.46,39.49,39.38,39.4,569900.0,37.1575,37.1857,37.0821,37.101,569900.0
2023-04-04 11:20:00,39.4,39.46,39.39,39.45,1042109.0,37.101,37.1575,37.0916,37.1481,1042109.0
2023-04-04 11:30:00,39.45,39.46,39.4,39.44,879259.0,37.1481,37.1575,37.101,37.1386,879259.0
2023-04-04 11:40:00,39.44,39.47,39.42,39.44,727346.0,37.1386,37.1669,37.1198,37.1386,727346.0
2023-04-04 11:50:00,39.44,39.45,39.41,39.42,841848.0,37.1386,37.1481,37.1104,37.1198,841848.0
2023-04-04 12:00:00,39.41,39.44,39.36,39.38,1029937.0,37.1104,37.1386,37.0633,37.0821,1029937.0
2023-04-04 12:10:00,39.38,39.39,39.36,39.37,424807.0,37.0821,37.0916,37.0633,37.0727,424807.0
2023-04-04 12:20:00,39.36,39.41,39.35,39.41,530914.0,37.0633,37.1104,37.0539,37.1104,530914.0
2023-04-04 12:30:00,39.41,39.42,39.39,39.41,304984.0,37.1104,37.1198,37.0916,37.1104,304984.0
2023-04-04 12:40:00,39.41,39.44,39.41,39.43,413684.0,37.1104,37.1386,37.1104,37.1292,413684.0
2023-04-04 12:50:00,39.43,39.45,39.42,39.44,194292.0,37.1292,37.1481,37.1198,37.1386,194292.0
2023-04-04 13:00:00,39.45,39.48,39.43,39.46,236836.0,37.1481,37.1763,37.1292,37.1575,236836.0
2023-04-04 13:10:00,39.46,39.5,39.45,39.49,395108.0,37.1575,37.1951,37.1481,37.1857,395108.0
2023-04-04 13:20:00,39.5,39.51,39.48,39.5,118299.0,37.1951,37.2046,37.1763,37.1951,118299.0
2023-04-04 13:30:00,39.5,39.53,39.49,39.51,660217.0,37.1951,37.2234,37.1857,37.2046,660217.0
2023-04-04 13:40:00,39.51,39.52,39.48,39.5,162598.0,37.2046,37.214,37.1763,37.1951,162598.0
2023-04-04 13:50:00,39.5,39.52,39.48,39.5,299781.0,37.1951,37.214,37.1763,37.1951,299781.0
2023-04-04 14:00:00,39.5,39.53,39.5,39.52,164190.0,37.1951,37.2234,37.1951,37.214,164190.0
2023-04-04 14:10:00,39.52,39.56,39.52,39.55,569272.0,37.214,37.2516,37.214,37.2422,569272.0
2023-04-04 14:20:00,39.54,39.55,39.51,39.52,557288.0,37.2328,37.2422,37.2046,37.214,557288.0
2023-04-04 14:30:00,39.52,39.55,39.5,39.55,406311.0,37.214,37.2422,37.1951,37.2422,406311.0
2023-04-04 14:40:00,39.55,39.56,39.53,39.53,126492.0,37.2422,37.2516,37.2234,37.2234,126492.0
2023-04-04 14:50:00,39.54,39.54,39.51,39.52,357851.0,37.2328,37.2328,37.2046,37.214,357851.0
2023-04-04 15:00:00,39.52,39.54,39.5,39.54,231846.0,37.214,37.2328,37.1951,37.2328,231846.0
2023-04-04 15:10:00,39.53,39.56,39.51,39.55,470679.0,37.2234,37.2516,37.2046,37.2422,470679.0
2023-04-04 15:20:00,39.55,39.56,39.52,39.52,453597.0,37.2422,37.2516,37.214,37.214,453597.0
2023-04-04 15:30:00,39.52,39.53,39.49,39.52,473916.0,37.214,37.2234,37.1857,37.214,473916.0
2023-04-04 15:40:00,39.52,39.53,39.47,39.49,648995.0,37.214,37.2234,37.1669,37.1857,648995.0
2023-04-04 15:50:00,39.5,39.55,39.5,39.55,1587014.0,37.1951,37.2422,37.1951,37.2422,1587014.0
2023-04-05 09:30:00,39.46,39.49,39.42,39.43,2099603.0,37.1575,37.1857,37.1198,37.1292,2099603.0
2023-04-05 09:40:00,39.43,39.48,39.39,39.4,493947.0,37.1292,37.1763,37.0916,37.101,493947.0
2023-04-05 09:50:00,39.4,39.4,39.34,39.37,559661.0,37.101,37.101,37.0445,37.0727,559661.0
2023-04-05 10:00:00,39.36,39.47,39.27,39.27,952111.0,37.0633,37.1669,36.9786,36.9786,952111.0
2023-04-05 10:10:00,39.27,39.28,39.16,39.17,1107513.0,36.9786,36.988,36.875,36.8844,1107513.0
2023-04-05 10:20:00,39.18,39.25,39.17,39.18,780479.0,36.8938,36.9597,36.8844,36.8938,780479.0
2023-04-05 10:30:00,39.18,39.23,39.16,39.2,957474.0,36.8938,36.9409,36.875,36.9126,957474.0
2023-04-05 10:40:00,39.2,39.21,39.08,39.09,774846.0,36.9126,36.9221,36.7996,36.8091,774846.0
2023-04-05 10:50:00,39.09,39.16,39.09,39.12,925429.0,36.8091,36.875,36.8091,36.8373,925429.0
2023-04-05 11:00:00,39.12,39.13,39.1,39.1,729803.0,36.8373,36.8467,36.8185,36.8185,729803.0
2023-04-05 11:10:00,39.1,39.18,39.09,39.17,544664.0,36.8185,36.8938,36.8091,36.8844,544664.0
2023-04-05 11:20:00,39.17,39.18,39.14,39.14,542369.0,36.8844,36.8938,36.8561,36.8561,542369.0
2023-04-05 11:30:00,39.14,39.2,39.13,39.19,388729.0,36.8561,36.9126,36.8467,36.9032,388729.0
2023-04-05 11:40:00,39.19,39.22,39.18,39.2,748000.0,36.9032,36.9315,36.8938,36.9126,748000.0
2023-04-05 11:50:00,39.2,39.22,39.18,39.22,350756.0,36.9126,36.9315,36.8938,36.9315,350756.0
2023-04-05 12:00:00,39.22,39.22,39.18,39.19,330287.0,36.9315,36.9315,36.8938,36.9032,330287.0
2023-04-05 12:10:00,39.19,39.2,39.16,39.19,431658.0,36.9032,36.9126,36.875,36.9032,431658.0
2023-04-05 12:20:00,39.19,39.19,39.14,39.16,536781.0,36.9032,36.9032,36.8561,36.875,536781.0
2023-04-05 12:30:00,39.15,39.17,39.14,39.14,278321.0,36.8656,36.8844,36.8561,36.8561,278321.0
2023-04-05 12:40:00,39.14,39.14,39.12,39.12,407770.0,36.8561,36.8561,36.8373,36.8373,407770.0
2023-04-05 12:50:00,39.12,39.14,39.1,39.14,285821.0,36.8373,36.8561,36.8185,36.8561,285821.0
2023-04-05 13:00:00,39.13,39.15,39.11,39.13,300663.0,36.8467,36.8656,36.8279,36.8467,300663.0
2023-04-05 13:10:00,39.13,39.16,39.12,39.16,408902.0,36.8467,36.875,36.8373,36.875,408902.0
2023-04-05 13:20:00,39.15,39.18,39.15,39.16,268387.0,36.8656,36.8938,36.8656,36.875,268387.0
2023-04-05 13:30:00,39.16,39.18,39.14,39.16,198794.0,36.875,36.8938,36.8561,36.875,198794.0
2023-04-05 13:40:00,39.16,39.17,39.15,39.15,386923.0,36.875,36.8844,36.8656,36.8656,386923.0
2023-04-05 13:50:00,39.15,39.18,39.15,39.18,388201.0,36.8656,36.8938,36.8656,36.8938,388201.0
2023-04-05 14:00:00,39.18,39.21,39.17,39.2,305667.0,36.8938,36.9221,36.8844,36.9126,305667.0
2023-04-05 14:10:00,39.2,39.21,39.18,39.21,363813.0,36.9126,36.9221,36.8938,36.9221,363813.0
2023-04-05 14:20:00,39.21,39.21,39.19,39.2,302932.0,36.9221,36.9221,36.9032,36.9126,302932.0
2023-04-05 14:30:00,39.2,39.24,39.19,39.23,771992.0,36.9126,36.9503,36.9032,36.9409,771992.0
2023-04-05 14:40:00,39.23,39.24,39.21,39.22,513011.0,36.9409,36.9503,36.9221,36.9315,513011.0
2023-04-05 14:50:00,39.22,39.22,39.18,39.19,431829.0,36.9315,36.9315,36.8938,36.9032,431829.0
2023-04-05 15:00:00,39.19,39.2,39.14,39.15,276758.0,36.9032,36.9126,36.8561,36.8656,276758.0
2023-04-05 15:10:00,39.14,39.16,39.13,39.15,329592.0,36.8561,36.875,36.8467,36.8656,329592.0
2023-04-05 15:20:00,39.16,39.18,39.15,39.16,532179.0,36.875,36.8938,36.8656,36.875,532179.0
2023-04-05 15:30:00,39.16,39.19,39.16,39.19,458458.0,36.875,36.9032,36.875,36.9032,458458.0
2023-04-05 15:40:00,39.19,39.21,39.16,39.19,1523284.0,36.9032,36.9221,36.875,36.9032,1523284.0
2023-04-05 15:50:00,39.19,39.24,39.19,39.23,4482298.0,36.9032,36.9503,36.9032,36.9409,4482298.0
2023-04-06 09:30:00,39.14,39.21,39.13,39.14,640689.0,36.8561,36.9221,36.8467,36.8561,640689.0
2023-04-06 09:40:00,39.14,39.15,39.04,39.08,602589.0,36.8561,36.8656,36.762,36.7996,602589.0
2023-04-06 09:50:00,39.08,39.11,39.03,39.08,749565.0,36.7996,36.8279,36.7526,36.7996,749565.0
2023-04-06 10:00:00,39.08,39.2,39.06,39.18,332200.0,36.7996,36.9126,36.7808,36.8938,332200.0
2023-04-06 10:10:00,39.18,39.25,39.17,39.21,403163.0,36.8938,36.9597,36.8844,36.9221,403163.0
2023-04-06 10:20:00,39.2,39.26,39.18,39.24,409184.0,36.9126,36.9691,36.8938,36.9503,409184.0
2023-04-06 10:30:00,39.23,39.3,39.22,39.23,539399.0,36.9409,37.0068,36.9315,36.9409,539399.0
2023-04-06 10:40:00,39.23,39.27,39.17,39.25,771564.0,36.9409,36.9786,36.8844,36.9597,771564.0
2023-04-06 10:50:00,39.25,39.28,39.24,39.27,1299606.0,36.9597,36.988,36.9503,36.9786,1299606.0
2023-04-06 11:00:00,39.27,39.32,39.27,39.27,695838.0,36.9786,37.0256,36.9786,36.9786,695838.0
2023-04-06 11:10:00,39.28,39.3,39.27,39.28,370885.0,36.988,37.0068,36.9786,36.988,370885.0
2023-04-06 11:20:00,39.29,39.29,39.24,39.25,618326.0,36.9974,36.9974,36.9503,36.9597,618326.0
2023-04-06 11:30:00,39.25,39.31,39.24,39.29,638232.0,36.9597,37.0162,36.9503,36.9974,638232.0
2023-04-06 11:40:00,39.29,39.34,39.28,39.33,331305.0,36.9974,37.0445,36.988,37.0351,331305.0
2023-04-06 11:50:00,39.33,39.36,39.31,39.36,187030.0,37.0351,37.0633,37.0162,37.0633,187030.0
2023-04-06 12:00:00,39.36,39.4,39.35,39.4,349784.0,37.0633,37.101,37.0539,37.101,349784.0
2023-04-06 12:10:00,39.4,39.41,39.38,39.39,174213.0,37.101,37.1104,37.0821,37.0916,174213.0
2023-04-06 12:20:00,39.39,39.4,39.37,39.4,205468.0,37.0916,37.101,37.0727,37.101,205468.0
2023-04-06 12:30:00,39.4,39.45,39.4,39.44,198692.0,37.101,37.1481,37.101,37.1386,198692.0
2023-04-06 12:40:00,39.44,39.46,39.42,39.43,459649.0,37.1386,37.1575,37.1198,37.1292,459649.0
2023-04-06 12:50:00,39.43,39.43,39.38,39.4,160857.0,37.1292,37.1292,37.0821,37.101,160857.0
2023-04-06 13:00:00,39.4,39.41,39.39,39.39,180307.0,37.101,37.1104,37.0916,37.0916,180307.0
2023-04-06 13:10:00,39.4,39.4,39.38,39.39,122548.0,37.101,37.101,37.0821,37.0916,122548.0
2023-04-06 13:20:00,39.39,39.41,39.39,39.4,265348.0,37.0916,37.1104,37.0916,37.101,265348.0
2023-04-06 13:30:00,39.41,39.43,39.38,39.43,537883.0,37.1104,37.1292,37.0821,37.1292,537883.0
2023-04-06 13:40:00,39.42,39.43,39.39,39.41,164891.0,37.1198,37.1292,37.0916,37.1104,164891.0
2023-04-06 13:50:00,39.41,39.43,39.4,39.42,208075.0,37.1104,37.1292,37.101,37.1198,208075.0
2023-04-06 14:00:00,39.42,39.43,39.4,39.41,80313.0,37.1198,37.1292,37.101,37.1104,80313.0
2023-04-06 14:10:00,39.42,39.44,39.42,39.44,172132.0,37.1198,37.1386,37.1198,37.1386,172132.0
2023-04-06 14:20:00,39.44,39.45,39.42,39.44,118628.0,37.1386,37.1481,37.1198,37.1386,118628.0
2023-04-06 14:30:00,39.45,39.47,39.44,39.45,108556.0,37.1481,37.1669,37.1386,37.1481,108556.0
2023-04-06 14:40:00,39.44,39.47,39.44,39.46,268229.0,37.1386,37.1669,37.1386,37.1575,268229.0
2023-04-06 14:50:00,39.47,39.47,39.42,39.43,285496.0,37.1669,37.1669,37.1198,37.1292,285496.0
2023-04-06 15:00:00,39.43,39.44,39.42,39.43,258746.0,37.1292,37.1386,37.1198,37.1292,258746.0
2023-04-06 15:10:00,39.42,39.43,39.39,39.4,405083.0,37.1198,37.1292,37.0916,37.101,405083.0
2023-04-06 15:20:00,39.39,39.42,39.39,39.4,333985.0,37.0916,37.1198,37.0916,37.101,333985.0
2023-04-06 15:30:00,39.41,39.42,39.4,39.4,161849.0,37.1104,37.1198,37.101,37.101,161849.0
2023-04-06 15:40:00,39.41,39.42,39.39,39.41,628539.0,37.1104,37.1198,37.0916,37.1104,628539.0
2023-04-06 15:50:00,39.41,39.42,39.36,39.37,1811521.0,37.1104,37.1198,37.0633,37.0727,1811521.0
2023-04-10 09:30:00,39.27,39.3,39.22,39.3,724217.0,36.9786,37.0068,36.9315,37.0068,724217.0
2023-04-10 09:40:00,39.29,39.34,39.22,39.23,1225860.0,36.9974,37.0445,36.9315,36.9409,1225860.0
2023-04-10 09:50:00,39.22,39.27,39.22,39.24,613115.0,36.9315,36.9786,36.9315,36.9503,613115.0
2023-04-10 10:00:00,39.24,39.27,39.2,39.27,539872.0,36.9503,36.9786,36.9126,36.9786,539872.0
2023-04-10 10:10:00,39.27,39.28,39.23,39.27,376008.0,36.9786,36.988,36.9409,36.9786,376008.0
2023-04-10 10:20:00,39.27,39.27,39.22,39.23,309405.0,36.9786,36.9786,36.9315,36.9409,309405.0
2023-04-10 10:30:00,39.23,39.25,39.2,39.23,420576.0,36.9409,36.9597,36.9126,36.9409,420576.0
2023-04-10 10:40:00,39.24,39.29,39.23,39.27,347954.0,36.9503,36.9974,36.9409,36.9786,347954.0
2023-04-10 10:50:00,39.27,39.29,39.26,39.29,190097.0,36.9786,36.9974,36.9691,36.9974,190097.0
2023-04-10 11:00:00,39.29,39.32,39.28,39.32,346319.0,36.9974,37.0256,36.988,37.0256,346319.0
2023-04-10 11:10:00,39.32,39.33,39.31,39.32,124835.0,37.0256,37.0351,37.0162,37.0256,124835.0
2023-04-10 11:20:00,39.32,39.34,39.31,39.32,266838.0,37.0256,37.0445,37.0162,37.0256,266838.0
2023-04-10 11:30:00,39.33,39.34,39.31,39.31,212581.0,37.0351,37.0445,37.0162,37.0162,212581.0
2023-04-10 11:40:00,39.31,39.31,39.29,39.31,230633.0,37.0162,37.0162,36.9974,37.0162,230633.0
2023-04-10 11:50:00,39.31,39.31,39.25,39.25,127185.0,37.0162,37.0162,36.9597,36.9597,127185.0
2023-04-10 12:00:00,39.25,39.26,39.22,39.23,489133.0,36.9597,36.9691,36.9315,36.9409,489133.0
2023-04-10 12:10:00,39.23,39.26,39.23,39.26,76006.0,36.9409,36.9691,36.9409,36.9691,76006.0
2023-04-10 12:20:00,39.26,39.27,39.25,39.27,50535.0,36.9691,36.9786,36.9597,36.9786,50535.0
2023-04-10 12:30:00,39.27,39.31,39.25,39.31,192117.0,36.9786,37.0162,36.9597,37.0162,192117.0
2023-04-10 12:40:00,39.31,39.32,39.3,39.32,265856.0,37.0162,37.0256,37.0068,37.0256,265856.0
2023-04-10 12:50:00,39.32,39.34,39.31,39.34,381069.0,37.0256,37.0445,37.0162,37.0445,381069.0
2023-04-10 13:00:00,39.34,39.35,39.33,39.34,134782.0,37.0445,37.0539,37.0351,37.0445,134782.0
2023-04-10 13:10:00,39.34,39.36,39.34,39.34,65675.0,37.0445,37.0633,37.0445,37.0445,65675.0
2023-04-10 13:20:00,39.34,39.36,39.34,39.36,87475.0,37.0445,37.0633,37.0445,37.0633,87475.0
2023-04-10 13:30:00,39.36,39.37,39.34,39.34,149512.0,37.0633,37.0727,37.0445,37.0445,149512.0
2023-04-10 13:40:00,39.34,39.36,39.32,39.36,85370.0,37.0445,37.0633,37.0256,37.0633,85370.0
2023-04-10 13:50:00,39.36,39.36,39.34,39.35,983271.0,37.0633,37.0633,37.0445,37.0539,983271.0
2023-04-10 14:00:00,39.35,39.37,39.34,39.35,169895.0,37.0539,37.0727,37.0445,37.0539,169895.0
2023-04-10 14:10:00,39.35,39.38,39.35,39.37,164350.0,37.0539,37.0821,37.0539,37.0727,164350.0
2023-04-10 14:20:00,39.37,39.38,39.36,39.37,58074.0,37.0727,37.0821,37.0633,37.0727,58074.0
2023-04-10 14:30:00,39.37,39.37,39.36,39.37,43219.0,37.0727,37.0727,37.0633,37.0727,43219.0
2023-04-10 14:40:00,39.37,39.37,39.35,39.37,117836.0,37.0727,37.0727,37.0539,37.0727,117836.0
2023-04-10 14:50:00,39.37,39.39,39.36,39.39,275487.0,37.0727,37.0916,37.0633,37.0916,275487.0
2023-04-10 15:00:00,39.39,39.41,39.38,39.39,322634.0,37.0916,37.1104,37.0821,37.0916,322634.0
2023-04-10 15:10:00,39.39,39.4,39.37,39.4,244047.0,37.0916,37.101,37.0727,37.101,244047.0
2023-04-10 15:20:00,39.4,39.4,39.38,39.39,598688.0,37.101,37.101,37.0821,37.0916,598688.0
2023-04-10 15:30:00,39.39,39.41,39.38,39.4,769839.0,37.0916,37.1104,37.0821,37.101,769839.0
2023-04-10 15:40:00,39.4,39.44,39.4,39.44,1190249.0,37.101,37.1386,37.101,37.1386,1190249.0
2023-04-10 15:50:00,39.43,39.44,39.42,39.43,1985932.0,37.1292,37.1386,37.1198,37.1292,1985932.0
2023-04-11 09:30:00,39.77,39.8,39.69,39.7,1035811.0,37.4494,37.4776,37.3741,37.3835,1035811.0
2023-04-11 09:40:00,39.7,39.77,39.66,39.73,715042.0,37.3835,37.4494,37.3458,37.4117,715042.0
2023-04-11 09:50:00,39.73,39.78,39.73,39.77,928992.0,37.4117,37.4588,37.4117,37.4494,928992.0
2023-04-11 10:00:00,39.77,39.82,39.76,39.77,1074168.0,37.4494,37.4965,37.44,37.4494,1074168.0
2023-04-11 10:10:00,39.78,39.8,39.75,39.78,836982.0,37.4588,37.4776,37.4306,37.4588,836982.0
2023-04-11 10:20:00,39.78,39.84,39.78,39.81,654989.0,37.4588,37.5153,37.4588,37.4871,654989.0
2023-04-11 10:30:00,39.8,39.81,39.74,39.75,481020.0,37.4776,37.4871,37.4211,37.4306,481020.0
2023-04-11 10:40:00,39.75,39.78,39.7,39.73,388424.0,37.4306,37.4588,37.3835,37.4117,388424.0
2023-04-11 10:50:00,39.74,39.75,39.69,39.7,235403.0,37.4211,37.4306,37.3741,37.3835,235403.0
2023-04-11 11:00:00,39.7,39.74,39.69,39.73,523048.0,37.3835,37.4211,37.3741,37.4117,523048.0
2023-04-11 11:10:00,39.73,39.77,39.71,39.77,254376.0,37.4117,37.4494,37.3929,37.4494,254376.0
2023-04-11 11:20:00,39.76,39.77,39.73,39.73,251643.0,37.44,37.4494,37.4117,37.4117,251643.0
2023-04-11 11:30:00,39.73,39.74,39.7,39.72,546153.0,37.4117,37.4211,37.3835,37.4023,546153.0
2023-04-11 11:40:00,39.72,39.72,39.68,39.72,444379.0,37.4023,37.4023,37.3646,37.4023,444379.0
2023-04-11 11:50:00,39.71,39.72,39.68,39.69,452945.0,37.3929,37.4023,37.3646,37.3741,452945.0
2023-04-11 12:00:00,39.69,39.7,39.68,39.69,309141.0,37.3741,37.3835,37.3646,37.3741,309141.0
2023-04-11 12:10:00,39.69,39.72,39.69,39.7,534059.0,37.3741,37.4023,37.3741,37.3835,534059.0
2023-04-11 12:20:00,39.7,39.7,39.68,39.7,292163.0,37.3835,37.3835,37.3646,37.3835,292163.0
2023-04-11 12:30:00,39.7,39.71,39.67,39.68,238317.0,37.3835,37.3929,37.3552,37.3646,238317.0
2023-04-11 12:40:00,39.68,39.69,39.67,39.69,169109.0,37.3646,37.3741,37.3552,37.3741,169109.0
2023-04-11 12:50:00,39.69,39.7,39.68,39.7,288512.0,37.3741,37.3835,37.3646,37.3835,288512.0
2023-04-11 13:00:00,39.7,39.71,39.69,39.7,132490.0,37.3835,37.3929,37.3741,37.3835,132490.0
2023-04-11 13:10:00,39.7,39.7,39.66,39.68,128796.0,37.3835,37.3835,37.3458,37.3646,128796.0
2023-04-11 13:20:00,39.67,39.7,39.67,39.7,158661.0,37.3552,37.3835,37.3552,37.3835,158661.0
2023-04-11 13:30:00,39.7,39.73,39.69,39.73,359770.0,37.3835,37.4117,37.3741,37.4117,359770.0
2023-04-11 13:40:00,39.73,39.76,39.72,39.76,309691.0,37.4117,37.44,37.4023,37.44,309691.0
2023-04-11 13:50:00,39.76,39.76,39.74,39.75,197954.0,37.44,37.44,37.4211,37.4306,197954.0
2023-04-11 14:00:00,39.75,39.75,39.71,39.72,96082.0,37.4306,37.4306,37.3929,37.4023,96082.0
2023-04-11 14:10:00,39.72,39.72,39.69,39.71,288640.0,37.4023,37.4023,37.3741,37.3929,288640.0
2023-04-11 14:20:00,39.7,39.74,39.7,39.73,121387.0,37.3835,37.4211,37.3835,37.4117,121387.0
2023-04-11 14:30:00,39.74,39.75,39.72,39.73,204069.0,37.4211,37.4306,37.4023,37.4117,204069.0
2023-04-11 14:40:00,39.74,39.74,39.72,39.72,55430.0,37.4211,37.4211,37.4023,37.4023,55430.0
2023-04-11 14:50:00,39.73,39.73,39.71,39.72,174273.0,37.4117,37.4117,37.3929,37.4023,174273.0
2023-04-11 15:00:00,39.72,39.72,39.7,39.71,231213.0,37.4023,37.4023,37.3835,37.3929,231213.0
2023-04-11 15:10:00,39.71,39.74,39.7,39.73,427291.0,37.3929,37.4211,37.3835,37.4117,427291.0
2023-04-11 15:20:00,39.73,39.74,39.72,39.73,327849.0,37.4117,37.4211,37.4023,37.4117,327849.0
2023-04-11 15:30:00,39.73,39.73,39.68,39.69,427624.0,37.4117,37.4117,37.3646,37.3741,427624.0
2023-04-11 15:40:00,39.69,39.7,39.67,39.68,681383.0,37.3741,37.3835,37.3552,37.3646,681383.0
2023-04-11 15:50:00,39.67,39.69,39.65,39.69,1939726.0,37.3552,37.3741,37.3364,37.3741,1939726.0
2023-04-12 09:30:00,39.8,39.83,39.75,39.77,1185650.0,37.4776,37.5059,37.4306,37.4494,1185650.0
2023-04-12 09:40:00,39.78,39.8,39.6,39.64,468909.0,37.4588,37.4776,37.2893,37.327,468909.0
2023-04-12 09:50:00,39.65,39.65,39.58,39.63,358166.0,37.3364,37.3364,37.2705,37.3176,358166.0
2023-04-12 10:00:00,39.63,39.72,39.59,39.71,463082.0,37.3176,37.4023,37.2799,37.3929,463082.0
2023-04-12 10:10:00,39.71,39.75,39.68,39.69,459971.0,37.3929,37.4306,37.3646,37.3741,459971.0
2023-04-12 10:20:00,39.69,39.72,39.64,39.66,488388.0,37.3741,37.4023,37.327,37.3458,488388.0
2023-04-12 10:30:00,39.66,39.67,39.5,39.52,1342198.0,37.3458,37.3552,37.1951,37.214,1342198.0
2023-04-12 10:40:00,39.52,39.57,39.51,39.55,753085.0,37.214,37.2611,37.2046,37.2422,753085.0
2023-04-12 10:50:00,39.55,39.57,39.46,39.48,525121.0,37.2422,37.2611,37.1575,37.1763,525121.0
2023-04-12 11:00:00,39.48,39.5,39.39,39.41,745495.0,37.1763,37.1951,37.0916,37.1104,745495.0
2023-04-12 11:10:00,39.41,39.47,39.38,39.46,639030.0,37.1104,37.1669,37.0821,37.1575,639030.0
2023-04-12 11:20:00,39.47,39.5,39.45,39.48,436961.0,37.1669,37.1951,37.1481,37.1763,436961.0
2023-04-12 11:30:00,39.48,39.49,39.44,39.45,446616.0,37.1763,37.1857,37.1386,37.1481,446616.0
2023-04-12 11:40:00,39.45,39.53,39.44,39.51,504458.0,37.1481,37.2234,37.1386,37.2046,504458.0
2023-04-12 11:50:00,39.51,39.52,39.48,39.5,307518.0,37.2046,37.214,37.1763,37.1951,307518.0
2023-04-12 12:00:00,39.5,39.52,39.49,39.51,318555.0,37.1951,37.214,37.1857,37.2046,318555.0
2023-04-12 12:10:00,39.51,39.53,39.5,39.51,312520.0,37.2046,37.2234,37.1951,37.2046,312520.0
2023-04-12 12:20:00,39.51,39.53,39.5,39.52,267859.0,37.2046,37.2234,37.1951,37.214,267859.0
2023-04-12 12:30:00,39.52,39.53,39.51,39.52,150361.0,37.214,37.2234,37.2046,37.214,150361.0
2023-04-12 12:40:00,39.53,39.54,39.5,39.52,553375.0,37.2234,37.2328,37.1951,37.214,553375.0
2023-04-12 12:50:00,39.52,39.56,39.51,39.55,150195.0,37.214,37.2516,37.2046,37.2422,150195.0
2023-04-12 13:00:00,39.55,39.58,39.53,39.57,428977.0,37.2422,37.2705,37.2234,37.2611,428977.0
2023-04-12 13:10:00,39.58,39.61,39.57,39.59,743983.0,37.2705,37.2987,37.2611,37.2799,743983.0
2023-04-12 13:20:00,39.59,39.61,39.57,39.59,261067.0,37.2799,37.2987,37.2611,37.2799,261067.0
2023-04-12 13:30:00,39.59,39.6,39.54,39.54,379068.0,37.2799,37.2893,37.2328,37.2328,379068.0
2023-04-12 13:40:00,39.54,39.56,39.51,39.52,248929.0,37.2328,37.2516,37.2046,37.214,248929.0
2023-04-12 13:50:00,39.52,39.53,39.48,39.48,322524.0,37.214,37.2234,37.1763,37.1763,322524.0
2023-04-12 14:00:00,39.48,39.54,39.46,39.5,633263.0,37.1763,37.2328,37.1575,37.1951,633263.0
2023-04-12 14:10:00,39.5,39.54,39.48,39.54,559543.0,37.1951,37.2328,37.1763,37.2328,559543.0
2023-04-12 14:20:00,39.54,39.55,39.44,39.46,730816.0,37.2328,37.2422,37.1386,37.1575,730816.0
2023-04-12 14:30:00,39.46,39.47,39.41,39.45,1064625.0,37.1575,37.1669,37.1104,37.1481,1064625.0
2023-04-12 14:40:00,39.44,39.46,39.41,39.41,288948.0,37.1386,37.1575,37.1104,37.1104,288948.0
2023-04-12 14:50:00,39.41,39.44,39.4,39.43,222017.0,37.1104,37.1386,37.101,37.1292,222017.0
2023-04-12 15:00:00,39.43,39.45,39.41,39.41,594855.0,37.1292,37.1481,37.1104,37.1104,594855.0
2023-04-12 15:10:00,39.41,39.41,39.35,39.37,507420.0,37.1104,37.1104,37.0539,37.0727,507420.0
2023-04-12 15:20:00,39.37,39.37,39.32,39.32,488272.0,37.0727,37.0727,37.0256,37.0256,488272.0
2023-04-12 15:30:00,39.33,39.36,39.31,39.36,546867.0,37.0351,37.0633,37.0162,37.0633,546867.0
2023-04-12 15:40:00,39.36,39.38,39.34,39.34,2091411.0,37.0633,37.0821,37.0445,37.0445,2091411.0
2023-04-12 15:50:00,39.34,39.38,39.34,39.38,2476044.0,37.0445,37.0821,37.0445,37.0821,2476044.0
2023-04-13 09:30:00,39.85,39.92,39.8,39.92,1762825.0,37.5247,37.5906,37.4776,37.5906,1762825.0
2023-04-13 09:40:00,39.92,39.95,39.89,39.93,1617937.0,37.5906,37.6189,37.5624,37.6,1617937.0
2023-04-13 09:50:00,39.93,39.94,39.84,39.88,1101213.0,37.6,37.6095,37.5153,37.553,1101213.0
2023-04-13 10:00:00,39.88,39.9,39.82,39.88,708653.0,37.553,37.5718,37.4965,37.553,708653.0
2023-04-13 10:10:00,39.88,39.94,39.86,39.93,634755.0,37.553,37.6095,37.5341,37.6,634755.0
2023-04-13 10:20:00,39.93,39.93,39.87,39.9,447154.0,37.6,37.6,37.5436,37.5718,447154.0
2023-04-13 10:30:00,39.89,39.91,39.82,39.82,895630.0,37.5624,37.5812,37.4965,37.4965,895630.0
2023-04-13 10:40:00,39.82,39.86,39.81,39.85,516963.0,37.4965,37.5341,37.4871,37.5247,516963.0
2023-04-13 10:50:00,39.86,39.89,39.85,39.85,140517.0,37.5341,37.5624,37.5247,37.5247,140517.0
2023-04-13 11:00:00,39.86,39.9,39.85,39.89,373537.0,37.5341,37.5718,37.5247,37.5624,373537.0
2023-04-13 11:10:00,39.88,39.91,39.87,39.9,555966.0,37.553,37.5812,37.5436,37.5718,555966.0
2023-04-13 11:20:00,39.9,39.91,39.88,39.9,652702.0,37.5718,37.5812,37.553,37.5718,652702.0
2023-04-13 11:30:00,39.9,39.91,39.87,39.9,420528.0,37.5718,37.5812,37.5436,37.5718,420528.0
2023-04-13 11:40:00,39.9,39.91,39.89,39.9,250545.0,37.5718,37.5812,37.5624,37.5718,250545.0
2023-04-13 11:50:00,39.9,39.92,39.87,39.91,550718.0,37.5718,37.5906,37.5436,37.5812,550718.0
2023-04-13 12:00:00,39.91,39.94,39.9,39.91,285896.0,37.5812,37.6095,37.5718,37.5812,285896.0
2023-04-13 12:10:00,39.91,39.92,39.89,39.9,239215.0,37.5812,37.5906,37.5624,37.5718,239215.0
2023-04-13 12:20:00,39.89,39.92,39.89,39.9,302577.0,37.5624,37.5906,37.5624,37.5718,302577.0
2023-04-13 12:30:00,39.9,39.9,39.88,39.89,243686.0,37.5718,37.5718,37.553,37.5624,243686.0
2023-04-13 12:40:00,39.89,39.9,39.87,39.9,158780.0,37.5624,37.5718,37.5436,37.5718,158780.0
2023-04-13 12:50:00,39.9,39.92,39.89,39.92,310667.0,37.5718,37.5906,37.5624,37.5906,310667.0
2023-04-13 13:00:00,39.92,39.96,39.9,39.96,490918.0,37.5906,37.6283,37.5718,37.6283,490918.0
2023-04-13 13:10:00,39.96,39.97,39.95,39.95,157417.0,37.6283,37.6377,37.6189,37.6189,157417.0
2023-04-13 13:20:00,39.96,39.96,39.93,39.94,471067.0,37.6283,37.6283,37.6,37.6095,471067.0
2023-04-13 13:30:00,39.94,39.98,39.93,39.97,186851.0,37.6095,37.6471,37.6,37.6377,186851.0
2023-04-13 13:40:00,39.97,39.99,39.96,39.98,326187.0,37.6377,37.6565,37.6283,37.6471,326187.0
2023-04-13 13:50:00,39.98,40.0,39.98,39.98,379072.0,37.6471,37.666,37.6471,37.6471,379072.0
2023-04-13 14:00:00,39.98,40.0,39.97,39.98,345943.0,37.6471,37.666,37.6377,37.6471,345943.0
2023-04-13 14:10:00,39.98,40.0,39.98,39.99,192073.0,37.6471,37.666,37.6471,37.6565,192073.0
2023-04-13 14:20:00,40.0,40.0,39.95,39.96,226592.0,37.666,37.666,37.6189,37.6283,226592.0
2023-04-13 14:30:00,39.96,39.96,39.94,39.95,256360.0,37.6283,37.6283,37.6095,37.6189,256360.0
2023-04-13 14:40:00,39.94,39.96,39.93,39.95,164406.0,37.6095,37.6283,37.6,37.6189,164406.0
2023-04-13 14:50:00,39.95,39.97,39.94,39.97,234039.0,37.6189,37.6377,37.6095,37.6377,234039.0
2023-04-13 15:00:00,39.97,39.98,39.95,39.96,365612.0,37.6377,37.6471,37.6189,37.6283,365612.0
2023-04-13 15:10:00,39.97,39.97,39.94,39.96,292552.0,37.6377,37.6377,37.6095,37.6283,292552.0
2023-04-13 15:20:00,39.96,39.97,39.94,39.96,361034.0,37.6283,37.6377,37.6095,37.6283,361034.0
2023-04-13 15:30:00,39.96,39.97,39.94,39.96,962585.0,37.6283,37.6377,37.6095,37.6283,962585.0
2023-04-13 15:40:00,39.96,39.97,39.94,39.96,888511.0,37.6283,37.6377,37.6095,37.6283,888511.0
2023-04-13 15:50:00,39.95,39.96,39.93,39.96,3707518.0,37.6189,37.6283,37.6,37.6283,3707518.0
2023-04-14 09:30:00,39.75,39.86,39.71,39.83,1552871.0,37.4306,37.5341,37.3929,37.5059,1552871.0
2023-04-14 09:40:00,39.83,39.86,39.78,39.84,313639.0,37.5059,37.5341,37.4588,37.5153,313639.0
2023-04-14 09:50:00,39.85,39.92,39.84,39.9,387182.0,37.5247,37.5906,37.5153,37.5718,387182.0
2023-04-14 10:00:00,39.9,39.9,39.7,39.75,1211429.0,37.5718,37.5718,37.3835,37.4306,1211429.0
2023-04-14 10:10:00,39.75,39.78,39.71,39.72,564678.0,37.4306,37.4588,37.3929,37.4023,564678.0
2023-04-14 10:20:00,39.72,39.75,39.67,39.7,471287.0,37.4023,37.4306,37.3552,37.3835,471287.0
2023-04-14 10:30:00,39.7,39.71,39.63,39.7,451533.0,37.3835,37.3929,37.3176,37.3835,451533.0
2023-04-14 10:40:00,39.69,39.7,39.63,39.65,392229.0,37.3741,37.3835,37.3176,37.3364,392229.0
2023-04-14 10:50:00,39.65,39.67,39.61,39.65,628267.0,37.3364,37.3552,37.2987,37.3364,628267.0
2023-04-14 11:00:00,39.65,39.66,39.58,39.61,512467.0,37.3364,37.3458,37.2705,37.2987,512467.0
2023-04-14 11:10:00,39.61,39.64,39.59,39.62,549523.0,37.2987,37.327,37.2799,37.3081,549523.0
2023-04-14 11:20:00,39.62,39.63,39.56,39.57,706979.0,37.3081,37.3176,37.2516,37.2611,706979.0
2023-04-14 11:30:00,39.57,39.6,39.56,39.56,444685.0,37.2611,37.2893,37.2516,37.2516,444685.0
2023-04-14 11:40:00,39.57,39.6,39.56,39.56,410224.0,37.2611,37.2893,37.2516,37.2516,410224.0
2023-04-14 11:50:00,39.56,39.59,39.55,39.58,507075.0,37.2516,37.2799,37.2422,37.2705,507075.0
2023-04-14 12:00:00,39.58,39.6,39.56,39.6,491907.0,37.2705,37.2893,37.2516,37.2893,491907.0
2023-04-14 12:10:00,39.6,39.61,39.58,39.6,372216.0,37.2893,37.2987,37.2705,37.2893,372216.0
2023-04-14 12:20:00,39.6,39.62,39.58,39.59,418137.0,37.2893,37.3081,37.2705,37.2799,418137.0
2023-04-14 12:30:00,39.6,39.61,39.57,39.58,165725.0,37.2893,37.2987,37.2611,37.2705,165725.0
2023-04-14 12:40:00,39.58,39.59,39.53,39.55,288049.0,37.2705,37.2799,37.2234,37.2422,288049.0
2023-04-14 12:50:00,39.55,39.57,39.54,39.57,204928.0,37.2422,37.2611,37.2328,37.2611,204928.0
2023-04-14 13:00:00,39.57,39.66,39.57,39.63,327812.0,37.2611,37.3458,37.2611,37.3176,327812.0
2023-04-14 13:10:00,39.63,39.66,39.62,39.66,1184304.0,37.3176,37.3458,37.3081,37.3458,1184304.0
2023-04-14 13:20:00,39.65,39.66,39.61,39.61,151397.0,37.3364,37.3458,37.2987,37.2987,151397.0
2023-04-14 13:30:00,39.61,39.62,39.55,39.58,378196.0,37.2987,37.3081,37.2422,37.2705,378196.0
2023-04-14 13:40:00,39.58,39.61,39.57,39.59,229895.0,37.2705,37.2987,37.2611,37.2799,229895.0
2023-04-14 13:50:00,39.6,39.62,39.59,39.61,190860.0,37.2893,37.3081,37.2799,37.2987,190860.0
2023-04-14 14:00:00,39.61,39.63,39.59,39.63,170636.0,37.2987,37.3176,37.2799,37.3176,170636.0
2023-04-14 14:10:00,39.63,39.66,39.61,39.65,170026.0,37.3176,37.3458,37.2987,37.3364,170026.0
2023-04-14 14:20:00,39.64,39.67,39.63,39.66,94113.0,37.327,37.3552,37.3176,37.3458,94113.0
2023-04-14 14:30:00,39.66,39.68,39.65,39.66,236314.0,37.3458,37.3646,37.3364,37.3458,236314.0
2023-04-14 14:40:00,39.66,39.68,39.65,39.68,125974.0,37.3458,37.3646,37.3364,37.3646,125974.0
2023-04-14 14:50:00,39.68,39.68,39.65,39.68,292795.0,37.3646,37.3646,37.3364,37.3646,292795.0
2023-04-14 15:00:00,39.68,39.68,39.64,39.66,558868.0,37.3646,37.3646,37.327,37.3458,558868.0
2023-04-14 15:10:00,39.66,39.67,39.6,39.64,379519.0,37.3458,37.3552,37.2893,37.327,379519.0
2023-04-14 15:20:00,39.64,39.68,39.62,39.65,256098.0,37.327,37.3646,37.3081,37.3364,256098.0
2023-04-14 15:30:00,39.66,39.69,39.65,39.69,403585.0,37.3458,37.3741,37.3364,37.3741,403585.0
2023-04-14 15:40:00,39.69,39.71,39.67,39.7,798680.0,37.3741,37.3929,37.3552,37.3835,798680.0
2023-04-14 15:50:00,39.69,39.71,39.67,39.7,3551356.0,37.3741,37.3929,37.3552,37.3835,3551356.0
2023-04-17 09:30:00,39.88,39.95,39.87,39.91,696848.0,37.553,37.6189,37.5436,37.5812,696848.0
2023-04-17 09:40:00,39.91,39.93,39.82,39.86,653199.0,37.5812,37.6,37.4965,37.5341,653199.0
2023-04-17 09:50:00,39.86,39.88,39.83,39.84,1309452.0,37.5341,37.553,37.5059,37.5153,1309452.0
2023-04-17 10:00:00,39.84,39.87,39.8,39.82,682481.0,37.5153,37.5436,37.4776,37.4965,682481.0
2023-04-17 10:10:00,39.83,39.85,39.81,39.84,799301.0,37.5059,37.5247,37.4871,37.5153,799301.0
2023-04-17 10:20:00,39.84,39.87,39.83,39.84,434497.0,37.5153,37.5436,37.5059,37.5153,434497.0
2023-04-17 10:30:00,39.85,39.85,39.77,39.77,1131819.0,37.5247,37.5247,37.4494,37.4494,1131819.0
2023-04-17 10:40:00,39.77,39.79,39.74,39.79,945180.0,37.4494,37.4682,37.4211,37.4682,945180.0
2023-04-17 10:50:00,39.78,39.8,39.75,39.77,716287.0,37.4588,37.4776,37.4306,37.4494,716287.0
2023-04-17 11:00:00,39.77,39.79,39.74,39.79,851287.0,37.4494,37.4682,37.4211,37.4682,851287.0
2023-04-17 11:10:00,39.79,39.8,39.77,39.78,593104.0,37.4682,37.4776,37.4494,37.4588,593104.0
2023-04-17 11:20:00,39.77,39.79,39.76,39.76,683619.0,37.4494,37.4682,37.44,37.44,683619.0
2023-04-17 11:30:00,39.77,39.79,39.73,39.74,1426299.0,37.4494,37.4682,37.4117,37.4211,1426299.0
2023-04-17 11:40:00,39.74,39.77,39.73,39.77,816463.0,37.4211,37.4494,37.4117,37.4494,816463.0
2023-04-17 11:50:00,39.76,39.78,39.75,39.77,447832.0,37.44,37.4588,37.4306,37.4494,447832.0
2023-04-17 12:00:00,39.77,39.79,39.76,39.78,410491.0,37.4494,37.4682,37.44,37.4588,410491.0
2023-04-17 12:10:00,39.79,39.79,39.76,39.77,402477.0,37.4682,37.4682,37.44,37.4494,402477.0
2023-04-17 12:20:00,39.77,39.78,39.75,39.77,407439.0,37.4494,37.4588,37.4306,37.4494,407439.0
2023-04-17 12:30:00,39.77,39.79,39.76,39.77,309735.0,37.4494,37.4682,37.44,37.4494,309735.0
2023-04-17 12:40:00,39.77,39.79,39.76,39.78,256145.0,37.4494,37.4682,37.44,37.4588,256145.0
2023-04-17 12:50:00,39.77,39.78,39.76,39.77,207340.0,37.4494,37.4588,37.44,37.4494,207340.0
2023-04-17 13:00:00,39.78,39.8,39.75,39.79,1762182.0,37.4588,37.4776,37.4306,37.4682,1762182.0
2023-04-17 13:10:00,39.78,39.81,39.78,39.81,134266.0,37.4588,37.4871,37.4588,37.4871,134266.0
2023-04-17 13:20:00,39.81,39.82,39.8,39.82,110340.0,37.4871,37.4965,37.4776,37.4965,110340.0
2023-04-17 13:30:00,39.82,39.84,39.81,39.83,103764.0,37.4965,37.5153,37.4871,37.5059,103764.0
2023-04-17 13:40:00,39.84,39.84,39.81,39.82,76096.0,37.5153,37.5153,37.4871,37.4965,76096.0
2023-04-17 13:50:00,39.82,39.82,39.79,39.81,61386.0,37.4965,37.4965,37.4682,37.4871,61386.0
2023-04-17 14:00:00,39.81,39.81,39.79,39.8,126052.0,37.4871,37.4871,37.4682,37.4776,126052.0
2023-04-17 14:10:00,39.79,39.82,39.79,39.82,105359.0,37.4682,37.4965,37.4682,37.4965,105359.0
2023-04-17 14:20:00,39.82,39.83,39.8,39.8,507175.0,37.4965,37.5059,37.4776,37.4776,507175.0
2023-04-17 14:30:00,39.8,39.84,39.8,39.84,186637.0,37.4776,37.5153,37.4776,37.5153,186637.0
2023-04-17 14:40:00,39.84,39.85,39.83,39.84,237857.0,37.5153,37.5247,37.5059,37.5153,237857.0
2023-04-17 14:50:00,39.84,39.85,39.84,39.84,70695.0,37.5153,37.5247,37.5153,37.5153,70695.0
2023-04-17 15:00:00,39.84,39.87,39.84,39.86,174219.0,37.5153,37.5436,37.5153,37.5341,174219.0
2023-04-17 15:10:00,39.87,39.88,39.85,39.88,188182.0,37.5436,37.553,37.5247,37.553,188182.0
2023-04-17 15:20:00,39.88,39.9,39.87,39.9,150840.0,37.553,37.5718,37.5436,37.5718,150840.0
2023-04-17 15:30:00,39.9,39.9,39.87,39.88,429192.0,37.5718,37.5718,37.5436,37.553,429192.0
2023-04-17 15:40:00,39.88,39.89,39.84,39.86,939387.0,37.553,37.5624,37.5153,37.5341,939387.0
2023-04-17 15:50:00,39.86,39.9,39.85,39.9,1471726.0,37.5341,37.5718,37.5247,37.5718,1471726.0
2023-04-18 09:30:00,39.96,39.98,39.87,39.94,814104.0,37.6283,37.6471,37.5436,37.6095,814104.0
2023-04-18 09:40:00,39.94,40.01,39.93,39.99,471508.0,37.6095,37.6754,37.6,37.6565,471508.0
2023-04-18 09:50:00,39.99,40.0,39.92,39.93,676942.0,37.6565,37.666,37.5906,37.6,676942.0
2023-04-18 10:00:00,39.92,39.94,39.86,39.94,675784.0,37.5906,37.6095,37.5341,37.6095,675784.0
2023-04-18 10:10:00,39.94,39.96,39.91,39.94,481337.0,37.6095,37.6283,37.5812,37.6095,481337.0
2023-04-18 10:20:00,39.95,39.95,39.87,39.88,553807.0,37.6189,37.6189,37.5436,37.553,553807.0
2023-04-18 10:30:00,39.87,39.87,39.83,39.86,562539.0,37.5436,37.5436,37.5059,37.5341,562539.0
2023-04-18 10:40:00,39.85,39.88,39.85,39.86,385765.0,37.5247,37.553,37.5247,37.5341,385765.0
2023-04-18 10:50:00,39.86,39.9,39.84,39.87,576147.0,37.5341,37.5718,37.5153,37.5436,576147.0
2023-04-18 11:00:00,39.87,39.88,39.85,39.87,454991.0,37.5436,37.553,37.5247,37.5436,454991.0
2023-04-18 11:10:00,39.87,39.88,39.84,39.85,774585.0,37.5436,37.553,37.5153,37.5247,774585.0
2023-04-18 11:20:00,39.85,39.87,39.82,39.87,384920.0,37.5247,37.5436,37.4965,37.5436,384920.0
2023-04-18 11:30:00,39.86,39.87,39.77,39.77,494614.0,37.5341,37.5436,37.4494,37.4494,494614.0
2023-04-18 11:40:00,39.77,39.81,39.77,39.8,173193.0,37.4494,37.4871,37.4494,37.4776,173193.0
2023-04-18 11:50:00,39.79,39.8,39.76,39.78,600856.0,37.4682,37.4776,37.44,37.4588,600856.0
2023-04-18 12:00:00,39.78,39.82,39.76,39.81,495480.0,37.4588,37.4965,37.44,37.4871,495480.0
2023-04-18 12:10:00,39.81,39.82,39.79,39.8,343443.0,37.4871,37.4965,37.4682,37.4776,343443.0
2023-04-18 12:20:00,39.8,39.85,39.8,39.84,232139.0,37.4776,37.5247,37.4776,37.5153,232139.0
2023-04-18 12:30:00,39.85,39.86,39.82,39.82,221836.0,37.5247,37.5341,37.4965,37.4965,221836.0
2023-04-18 12:40:00,39.83,39.84,39.8,39.82,175709.0,37.5059,37.5153,37.4776,37.4965,175709.0
2023-04-18 12:50:00,39.82,39.83,39.79,39.8,430162.0,37.4965,37.5059,37.4682,37.4776,430162.0
2023-04-18 13:00:00,39.8,39.82,39.79,39.81,220808.0,37.4776,37.4965,37.4682,37.4871,220808.0
2023-04-18 13:10:00,39.82,39.82,39.79,39.8,671188.0,37.4965,37.4965,37.4682,37.4776,671188.0
2023-04-18 13:20:00,39.8,39.82,39.79,39.8,1406713.0,37.4776,37.4965,37.4682,37.4776,1406713.0
2023-04-18 13:30:00,39.79,39.81,39.78,39.8,162062.0,37.4682,37.4871,37.4588,37.4776,162062.0
2023-04-18 13:40:00,39.8,39.83,39.8,39.82,270298.0,37.4776,37.5059,37.4776,37.4965,270298.0
2023-04-18 13:50:00,39.82,39.82,39.79,39.8,129781.0,37.4965,37.4965,37.4682,37.4776,129781.0
2023-04-18 14:00:00,39.8,39.8,39.75,39.77,152611.0,37.4776,37.4776,37.4306,37.4494,152611.0
2023-04-18 14:10:00,39.77,39.79,39.75,39.78,277515.0,37.4494,37.4682,37.4306,37.4588,277515.0
2023-04-18 14:20:00,39.78,39.81,39.77,39.8,157087.0,37.4588,37.4871,37.4494,37.4776,157087.0
2023-04-18 14:30:00,39.8,39.8,39.78,39.79,160362.0,37.4776,37.4776,37.4588,37.4682,160362.0
2023-04-18 14:40:00,39.79,39.79,39.74,39.76,330758.0,37.4682,37.4682,37.4211,37.44,330758.0
2023-04-18 14:50:00,39.75,39.79,39.74,39.78,224000.0,37.4306,37.4682,37.4211,37.4588,224000.0
2023-04-18 15:00:00,39.79,39.83,39.79,39.82,369201.0,37.4682,37.5059,37.4682,37.4965,369201.0
2023-04-18 15:10:00,39.82,39.83,39.81,39.82,254858.0,37.4965,37.5059,37.4871,37.4965,254858.0
2023-04-18 15:20:00,39.82,39.83,39.8,39.8,349050.0,37.4965,37.5059,37.4776,37.4776,349050.0
2023-04-18 15:30:00,39.8,39.82,39.79,39.82,208397.0,37.4776,37.4965,37.4682,37.4965,208397.0
2023-04-18 15:40:00,39.82,39.83,39.81,39.83,610608.0,37.4965,37.5059,37.4871,37.5059,610608.0
2023-04-18 15:50:00,39.83,39.86,39.81,39.84,2925368.0,37.5059,37.5341,37.4871,37.5153,2925368.0
2023-04-19 09:30:00,39.38,39.41,39.32,39.33,1113135.0,37.0821,37.1104,37.0256,37.0351,1113135.0
2023-04-19 09:40:00,39.32,39.35,39.3,39.31,980469.0,37.0256,37.0539,37.0068,37.0162,980469.0
2023-04-19 09:50:00,39.32,39.37,39.32,39.32,713452.0,37.0256,37.0727,37.0256,37.0256,713452.0
2023-04-19 10:00:00,39.33,39.41,39.32,39.41,909999.0,37.0351,37.1104,37.0256,37.1104,909999.0
2023-04-19 10:10:00,39.41,39.43,39.38,39.4,426759.0,37.1104,37.1292,37.0821,37.101,426759.0
2023-04-19 10:20:00,39.4,39.42,39.36,39.4,597863.0,37.101,37.1198,37.0633,37.101,597863.0
2023-04-19 10:30:00,39.4,39.45,39.4,39.44,609746.0,37.101,37.1481,37.101,37.1386,609746.0
2023-04-19 10:40:00,39.44,39.45,39.39,39.41,454232.0,37.1386,37.1481,37.0916,37.1104,454232.0
2023-04-19 10:50:00,39.41,39.42,39.39,39.42,510568.0,37.1104,37.1198,37.0916,37.1198,510568.0
2023-04-19 11:00:00,39.42,39.43,39.39,39.41,710131.0,37.1198,37.1292,37.0916,37.1104,710131.0
2023-04-19 11:10:00,39.41,39.43,39.39,39.43,329556.0,37.1104,37.1292,37.0916,37.1292,329556.0
2023-04-19 11:20:00,39.43,39.43,39.39,39.43,253231.0,37.1292,37.1292,37.0916,37.1292,253231.0
2023-04-19 11:30:00,39.43,39.46,39.42,39.45,333643.0,37.1292,37.1575,37.1198,37.1481,333643.0
2023-04-19 11:40:00,39.45,39.45,39.41,39.41,340246.0,37.1481,37.1481,37.1104,37.1104,340246.0
2023-04-19 11:50:00,39.41,39.43,39.4,39.42,577480.0,37.1104,37.1292,37.101,37.1198,577480.0
2023-04-19 12:00:00,39.42,39.43,39.4,39.43,501574.0,37.1198,37.1292,37.101,37.1292,501574.0
2023-04-19 12:10:00,39.43,39.45,39.42,39.44,285237.0,37.1292,37.1481,37.1198,37.1386,285237.0
2023-04-19 12:20:00,39.43,39.45,39.42,39.44,157791.0,37.1292,37.1481,37.1198,37.1386,157791.0
2023-04-19 12:30:00,39.44,39.46,39.43,39.46,252850.0,37.1386,37.1575,37.1292,37.1575,252850.0
2023-04-19 12:40:00,39.46,39.47,39.45,39.46,211098.0,37.1575,37.1669,37.1481,37.1575,211098.0
2023-04-19 12:50:00,39.46,39.47,39.45,39.47,243440.0,37.1575,37.1669,37.1481,37.1669,243440.0
2023-04-19 13:00:00,39.47,39.49,39.45,39.48,170490.0,37.1669,37.1857,37.1481,37.1763,170490.0
2023-04-19 13:10:00,39.48,39.49,39.44,39.45,407902.0,37.1763,37.1857,37.1386,37.1481,407902.0
2023-04-19 13:20:00,39.45,39.46,39.44,39.46,239232.0,37.1481,37.1575,37.1386,37.1575,239232.0
2023-04-19 13:30:00,39.46,39.47,39.44,39.45,512950.0,37.1575,37.1669,37.1386,37.1481,512950.0
2023-04-19 13:40:00,39.45,39.45,39.42,39.43,85987.0,37.1481,37.1481,37.1198,37.1292,85987.0
2023-04-19 13:50:00,39.43,39.46,39.42,39.46,117830.0,37.1292,37.1575,37.1198,37.1575,117830.0
2023-04-19 14:00:00,39.46,39.48,39.43,39.45,289261.0,37.1575,37.1763,37.1292,37.1481,289261.0
2023-04-19 14:10:00,39.45,39.46,39.43,39.44,121001.0,37.1481,37.1575,37.1292,37.1386,121001.0
2023-04-19 14:20:00,39.44,39.45,39.43,39.43,66809.0,37.1386,37.1481,37.1292,37.1292,66809.0
2023-04-19 14:30:00,39.44,39.45,39.41,39.43,271473.0,37.1386,37.1481,37.1104,37.1292,271473.0
2023-04-19 14:40:00,39.43,39.43,39.41,39.43,164572.0,37.1292,37.1292,37.1104,37.1292,164572.0
2023-04-19 14:50:00,39.42,39.43,39.4,39.42,204556.0,37.1198,37.1292,37.101,37.1198,204556.0
2023-04-19 15:00:00,39.42,39.43,39.41,39.42,418911.0,37.1198,37.1292,37.1104,37.1198,418911.0
2023-04-19 15:10:00,39.43,39.44,39.41,39.43,443275.0,37.1292,37.1386,37.1104,37.1292,443275.0
2023-04-19 15:20:00,39.43,39.44,39.42,39.44,566882.0,37.1292,37.1386,37.1198,37.1386,566882.0
2023-04-19 15:30:00,39.44,39.45,39.43,39.44,1061112.0,37.1386,37.1481,37.1292,37.1386,1061112.0
2023-04-19 15:40:00,39.44,39.45,39.41,39.41,1012306.0,37.1386,37.1481,37.1104,37.1104,1012306.0
2023-04-19 15:50:00,39.42,39.44,39.41,39.42,3009351.0,37.1198,37.1386,37.1104,37.1198,3009351.0
2023-04-20 09:30:00,39.39,39.55,39.38,39.51,461830.0,37.0916,37.2422,37.0821,37.2046,461830.0
2023-04-20 09:40:00,39.51,39.57,39.5,39.57,992350.0,37.2046,37.2611,37.1951,37.2611,992350.0
2023-04-20 09:50:00,39.57,39.57,39.5,39.52,1475975.0,37.2611,37.2611,37.1951,37.214,1475975.0
2023-04-20 10:00:00,39.51,39.6,39.51,39.58,919110.0,37.2046,37.2893,37.2046,37.2705,919110.0
2023-04-20 10:10:00,39.59,39.62,39.56,39.58,847167.0,37.2799,37.3081,37.2516,37.2705,847167.0
2023-04-20 10:20:00,39.58,39.58,39.54,39.54,486795.0,37.2705,37.2705,37.2328,37.2328,486795.0
2023-04-20 10:30:00,39.55,39.58,39.53,39.53,439956.0,37.2422,37.2705,37.2234,37.2234,439956.0
2023-04-20 10:40:00,39.54,39.55,39.52,39.54,488973.0,37.2328,37.2422,37.214,37.2328,488973.0
2023-04-20 10:50:00,39.55,39.55,39.5,39.52,876952.0,37.2422,37.2422,37.1951,37.214,876952.0
2023-04-20 11:00:00,39.52,39.53,39.44,39.47,714618.0,37.214,37.2234,37.1386,37.1669,714618.0
2023-04-20 11:10:00,39.47,39.47,39.44,39.46,693119.0,37.1669,37.1669,37.1386,37.1575,693119.0
2023-04-20 11:20:00,39.46,39.48,39.44,39.48,584848.0,37.1575,37.1763,37.1386,37.1763,584848.0
2023-04-20 11:30:00,39.48,39.49,39.46,39.47,473709.0,37.1763,37.1857,37.1575,37.1669,473709.0
2023-04-20 11:40:00,39.47,39.5,39.44,39.47,358599.0,37.1669,37.1951,37.1386,37.1669,358599.0
2023-04-20 11:50:00,39.47,39.47,39.41,39.41,511077.0,37.1669,37.1669,37.1104,37.1104,511077.0
2023-04-20 12:00:00,39.42,39.45,39.41,39.42,321796.0,37.1198,37.1481,37.1104,37.1198,321796.0
2023-04-20 12:10:00,39.43,39.45,39.42,39.44,209166.0,37.1292,37.1481,37.1198,37.1386,209166.0
2023-04-20 12:20:00,39.44,39.44,39.4,39.41,300134.0,37.1386,37.1386,37.101,37.1104,300134.0
2023-04-20 12:30:00,39.41,39.43,39.39,39.4,488168.0,37.1104,37.1292,37.0916,37.101,488168.0
2023-04-20 12:40:00,39.4,39.44,39.39,39.44,259135.0,37.101,37.1386,37.0916,37.1386,259135.0
2023-04-20 12:50:00,39.44,39.45,39.42,39.44,128776.0,37.1386,37.1481,37.1198,37.1386,128776.0
2023-04-20 13:00:00,39.43,39.45,39.42,39.44,126232.0,37.1292,37.1481,37.1198,37.1386,126232.0
2023-04-20 13:10:00,39.45,39.46,39.44,39.46,149523.0,37.1481,37.1575,37.1386,37.1575,149523.0
2023-04-20 13:20:00,39.46,39.46,39.45,39.45,226675.0,37.1575,37.1575,37.1481,37.1481,226675.0
2023-04-20 13:30:00,39.46,39.48,39.45,39.45,241079.0,37.1575,37.1763,37.1481,37.1481,241079.0
2023-04-20 13:40:00,39.46,39.46,39.44,39.45,279284.0,37.1575,37.1575,37.1386,37.1481,279284.0
2023-04-20 13:50:00,39.45,39.47,39.43,39.45,165126.0,37.1481,37.1669,37.1292,37.1481,165126.0
2023-04-20 14:00:00,39.44,39.45,39.41,39.41,486597.0,37.1386,37.1481,37.1104,37.1104,486597.0
2023-04-20 14:10:00,39.41,39.43,39.37,39.39,230683.0,37.1104,37.1292,37.0727,37.0916,230683.0
2023-04-20 14:20:00,39.38,39.39,39.35,39.36,569705.0,37.0821,37.0916,37.0539,37.0633,569705.0
2023-04-20 14:30:00,39.36,39.37,39.31,39.33,821162.0,37.0633,37.0727,37.0162,37.0351,821162.0
2023-04-20 14:40:00,39.33,39.33,39.3,39.31,777500.0,37.0351,37.0351,37.0068,37.0162,777500.0
2023-04-20 14:50:00,39.31,39.34,39.31,39.34,315249.0,37.0162,37.0445,37.0162,37.0445,315249.0
2023-04-20 15:00:00,39.34,39.35,39.3,39.32,370081.0,37.0445,37.0539,37.0068,37.0256,370081.0
2023-04-20 15:10:00,39.31,39.31,39.27,39.29,357594.0,37.0162,37.0162,36.9786,36.9974,357594.0
2023-04-20 15:20:00,39.29,39.29,39.26,39.26,349084.0,36.9974,36.9974,36.9691,36.9691,349084.0
2023-04-20 15:30:00,39.26,39.3,39.26,39.3,445831.0,36.9691,37.0068,36.9691,37.0068,445831.0
2023-04-20 15:40:00,39.3,39.3,39.28,39.3,796896.0,37.0068,37.0068,36.988,37.0068,796896.0
2023-04-20 15:50:00,39.3,39.38,39.28,39.38,3402856.0,37.0068,37.0821,36.988,37.0821,3402856.0
2023-04-21 09:30:00,39.04,39.06,38.98,38.99,1119449.0,36.762,36.7808,36.7055,36.7149,1119449.0
2023-04-21 09:40:00,38.98,39.01,38.94,38.96,1359345.0,36.7055,36.7337,36.6678,36.6866,1359345.0
2023-04-21 09:50:00,38.95,38.96,38.82,38.82,570122.0,36.6772,36.6866,36.5548,36.5548,570122.0
2023-04-21 10:00:00,38.82,38.89,38.79,38.87,681335.0,36.5548,36.6207,36.5266,36.6019,681335.0
2023-04-21 10:10:00,38.87,38.99,38.86,38.98,423344.0,36.6019,36.7149,36.5925,36.7055,423344.0
2023-04-21 10:20:00,38.99,39.04,38.98,39.0,691738.0,36.7149,36.762,36.7055,36.7243,691738.0
2023-04-21 10:30:00,39.0,39.01,38.92,38.93,852610.0,36.7243,36.7337,36.649,36.6584,852610.0
2023-04-21 10:40:00,38.93,38.94,38.88,38.91,1361749.0,36.6584,36.6678,36.6113,36.6396,1361749.0
2023-04-21 10:50:00,38.91,38.93,38.89,38.92,513253.0,36.6396,36.6584,36.6207,36.649,513253.0
2023-04-21 11:00:00,38.92,38.96,38.91,38.93,438509.0,36.649,36.6866,36.6396,36.6584,438509.0
2023-04-21 11:10:00,38.93,38.95,38.92,38.94,584597.0,36.6584,36.6772,36.649,36.6678,584597.0
2023-04-21 11:20:00,38.93,38.95,38.92,38.94,434315.0,36.6584,36.6772,36.649,36.6678,434315.0
2023-04-21 11:30:00,38.94,38.97,38.93,38.94,498646.0,36.6678,36.6961,36.6584,36.6678,498646.0
2023-04-21 11:40:00,38.94,38.98,38.92,38.93,270221.0,36.6678,36.7055,36.649,36.6584,270221.0
2023-04-21 11:50:00,38.93,38.99,38.93,38.98,518746.0,36.6584,36.7149,36.6584,36.7055,518746.0
2023-04-21 12:00:00,38.98,39.0,38.97,38.98,307063.0,36.7055,36.7243,36.6961,36.7055,307063.0
2023-04-21 12:10:00,38.98,39.0,38.96,38.99,389374.0,36.7055,36.7243,36.6866,36.7149,389374.0
2023-04-21 12:20:00,39.0,39.0,38.94,38.94,303881.0,36.7243,36.7243,36.6678,36.6678,303881.0
2023-04-21 12:30:00,38.94,38.95,38.91,38.93,264951.0,36.6678,36.6772,36.6396,36.6584,264951.0
2023-04-21 12:40:00,38.93,38.96,38.91,38.94,277388.0,36.6584,36.6866,36.6396,36.6678,277388.0
2023-04-21 12:50:00,38.94,38.96,38.93,38.95,126016.0,36.6678,36.6866,36.6584,36.6772,126016.0
2023-04-21 13:00:00,38.95,38.97,38.94,38.97,161229.0,36.6772,36.6961,36.6678,36.6961,161229.0
2023-04-21 13:10:00,38.97,38.97,38.94,38.94,169498.0,36.6961,36.6961,36.6678,36.6678,169498.0
2023-04-21 13:20:00,38.94,38.96,38.94,38.95,128352.0,36.6678,36.6866,36.6678,36.6772,128352.0
2023-04-21 13:30:00,38.95,38.98,38.94,38.98,208182.0,36.6772,36.7055,36.6678,36.7055,208182.0
2023-04-21 13:40:00,38.98,39.0,38.97,39.0,280283.0,36.7055,36.7243,36.6961,36.7243,280283.0
2023-04-21 13:50:00,39.0,39.02,38.99,39.01,355250.0,36.7243,36.7431,36.7149,36.7337,355250.0
2023-04-21 14:00:00,39.01,39.03,39.01,39.01,203112.0,36.7337,36.7526,36.7337,36.7337,203112.0
2023-04-21 14:10:00,39.02,39.02,38.99,39.0,182624.0,36.7431,36.7431,36.7149,36.7243,182624.0
2023-04-21 14:20:00,38.99,39.0,38.97,38.98,171208.0,36.7149,36.7243,36.6961,36.7055,171208.0
2023-04-21 14:30:00,38.97,38.98,38.95,38.96,237046.0,36.6961,36.7055,36.6772,36.6866,237046.0
2023-04-21 14:40:00,38.96,38.97,38.95,38.97,267494.0,36.6866,36.6961,36.6772,36.6961,267494.0
2023-04-21 14:50:00,38.97,38.97,38.96,38.97,77769.0,36.6961,36.6961,36.6866,36.6961,77769.0
2023-04-21 15:00:00,38.97,38.97,38.93,38.94,381379.0,36.6961,36.6961,36.6584,36.6678,381379.0
2023-04-21 15:10:00,38.94,38.94,38.93,38.94,448333.0,36.6678,36.6678,36.6584,36.6678,448333.0
2023-04-21 15:20:00,38.94,38.96,38.93,38.96,265525.0,36.6678,36.6866,36.6584,36.6866,265525.0
2023-04-21 15:30:00,38.96,38.98,38.95,38.97,307590.0,36.6866,36.7055,36.6772,36.6961,307590.0
2023-04-21 15:40:00,38.97,38.98,38.96,38.98,642553.0,36.6961,36.7055,36.6866,36.7055,642553.0
2023-04-21 15:50:00,38.98,39.02,38.98,39.0,2747537.0,36.7055,36.7431,36.7055,36.7243,2747537.0
2023-04-24 09:30:00,38.92,38.94,38.88,38.92,914153.0,36.649,36.6678,36.6113,36.649,914153.0
2023-04-24 09:40:00,38.92,38.96,38.88,38.9,532265.0,36.649,36.6866,36.6113,36.6302,532265.0
2023-04-24 09:50:00,38.91,38.96,38.9,38.93,824592.0,36.6396,36.6866,36.6302,36.6584,824592.0
2023-04-24 10:00:00,38.93,38.96,38.92,38.96,1073250.0,36.6584,36.6866,36.649,36.6866,1073250.0
2023-04-24 10:10:00,38.95,38.98,38.93,38.95,927884.0,36.6772,36.7055,36.6584,36.6772,927884.0
2023-04-24 10:20:00,38.95,38.95,38.92,38.94,277550.0,36.6772,36.6772,36.649,36.6678,277550.0
2023-04-24 10:30:00,38.94,38.95,38.86,38.88,528634.0,36.6678,36.6772,36.5925,36.6113,528634.0
2023-04-24 10:40:00,38.88,38.91,38.86,38.88,366883.0,36.6113,36.6396,36.5925,36.6113,366883.0
2023-04-24 10:50:00,38.88,38.9,38.83,38.84,381009.0,36.6113,36.6302,36.5642,36.5737,381009.0
2023-04-24 11:00:00,38.84,38.85,38.81,38.84,431397.0,36.5737,36.5831,36.5454,36.5737,431397.0
2023-04-24 11:10:00,38.84,38.85,38.81,38.83,274724.0,36.5737,36.5831,36.5454,36.5642,274724.0
2023-04-24 11:20:00,38.83,38.83,38.79,38.79,309797.0,36.5642,36.5642,36.5266,36.5266,309797.0
2023-04-24 11:30:00,38.79,38.83,38.79,38.82,464978.0,36.5266,36.5642,36.5266,36.5548,464978.0
2023-04-24 11:40:00,38.82,38.83,38.79,38.8,523782.0,36.5548,36.5642,36.5266,36.536,523782.0
2023-04-24 11:50:00,38.8,38.81,38.79,38.8,126411.0,36.536,36.5454,36.5266,36.536,126411.0
2023-04-24 12:00:00,38.8,38.84,38.8,38.84,214142.0,36.536,36.5737,36.536,36.5737,214142.0
2023-04-24 12:10:00,38.84,38.84,38.82,38.84,417048.0,36.5737,36.5737,36.5548,36.5737,417048.0
2023-04-24 12:20:00,38.83,38.86,38.83,38.84,452365.0,36.5642,36.5925,36.5642,36.5737,452365.0
2023-04-24 12:30:00,38.85,38.86,38.83,38.85,221998.0,36.5831,36.5925,36.5642,36.5831,221998.0
2023-04-24 12:40:00,38.85,38.85,38.83,38.84,121685.0,36.5831,36.5831,36.5642,36.5737,121685.0
2023-04-24 12:50:00,38.85,38.85,38.83,38.84,515815.0,36.5831,36.5831,36.5642,36.5737,515815.0
2023-04-24 13:00:00,38.84,38.85,38.83,38.84,229001.0,36.5737,36.5831,36.5642,36.5737,229001.0
2023-04-24 13:10:00,38.84,38.86,38.84,38.84,141317.0,36.5737,36.5925,36.5737,36.5737,141317.0
2023-04-24 13:20:00,38.84,38.86,38.84,38.86,108802.0,36.5737,36.5925,36.5737,36.5925,108802.0
2023-04-24 13:30:00,38.86,38.87,38.85,38.87,256980.0,36.5925,36.6019,36.5831,36.6019,256980.0
2023-04-24 13:40:00,38.87,38.87,38.85,38.87,203034.0,36.6019,36.6019,36.5831,36.6019,203034.0
2023-04-24 13:50:00,38.87,38.88,38.86,38.87,281186.0,36.6019,36.6113,36.5925,36.6019,281186.0
2023-04-24 14:00:00,38.88,38.89,38.87,38.88,391546.0,36.6113,36.6207,36.6019,36.6113,391546.0
2023-04-24 14:10:00,38.88,38.89,38.87,38.88,701338.0,36.6113,36.6207,36.6019,36.6113,701338.0
2023-04-24 14:20:00,38.88,38.88,38.86,38.88,132988.0,36.6113,36.6113,36.5925,36.6113,132988.0
2023-04-24 14:30:00,38.88,38.88,38.86,38.87,121811.0,36.6113,36.6113,36.5925,36.6019,121811.0
2023-04-24 14:40:00,38.87,38.88,38.86,38.88,89743.0,36.6019,36.6113,36.5925,36.6113,89743.0
2023-04-24 14:50:00,38.88,38.89,38.88,38.89,65654.0,36.6113,36.6207,36.6113,36.6207,65654.0
2023-04-24 15:00:00,38.89,38.9,38.88,38.89,449126.0,36.6207,36.6302,36.6113,36.6207,449126.0
2023-04-24 15:10:00,38.89,38.9,38.88,38.89,570096.0,36.6207,36.6302,36.6113,36.6207,570096.0
2023-04-24 15:20:00,38.89,38.89,38.88,38.89,294039.0,36.6207,36.6207,36.6113,36.6207,294039.0
2023-04-24 15:30:00,38.89,38.89,38.88,38.89,743205.0,36.6207,36.6207,36.6113,36.6207,743205.0
2023-04-24 15:40:00,38.89,38.9,38.88,38.9,1586631.0,36.6207,36.6302,36.6113,36.6302,1586631.0
2023-04-24 15:50:00,38.9,38.92,38.88,38.91,1889327.0,36.6302,36.649,36.6113,36.6396,1889327.0
2023-04-25 09:30:00,38.4,38.43,38.37,38.38,1149189.0,36.1593,36.1876,36.1311,36.1405,1149189.0
2023-04-25 09:40:00,38.38,38.39,38.31,38.33,1422302.0,36.1405,36.1499,36.0746,36.0934,1422302.0
2023-04-25 09:50:00,38.33,38.34,38.29,38.29,999250.0,36.0934,36.1028,36.0557,36.0557,999250.0
2023-04-25 10:00:00,38.3,38.35,38.3,38.32,707291.0,36.0652,36.1122,36.0652,36.084,707291.0
2023-04-25 10:10:00,38.31,38.32,38.27,38.29,1721389.0,36.0746,36.084,36.0369,36.0557,1721389.0
2023-04-25 10:20:00,38.29,38.31,38.25,38.27,949997.0,36.0557,36.0746,36.0181,36.0369,949997.0
2023-04-25 10:30:00,38.27,38.29,38.24,38.26,848567.0,36.0369,36.0557,36.0087,36.0275,848567.0
2023-04-25 10:40:00,38.25,38.3,38.25,38.29,596701.0,36.0181,36.0652,36.0181,36.0557,596701.0
2023-04-25 10:50:00,38.29,38.3,38.28,38.29,1064573.0,36.0557,36.0652,36.0463,36.0557,1064573.0
2023-04-25 11:00:00,38.29,38.34,38.28,38.34,905304.0,36.0557,36.1028,36.0463,36.1028,905304.0
2023-04-25 11:10:00,38.34,38.36,38.32,38.33,631287.0,36.1028,36.1217,36.084,36.0934,631287.0
2023-04-25 11:20:00,38.33,38.34,38.3,38.3,775670.0,36.0934,36.1028,36.0652,36.0652,775670.0
2023-04-25 11:30:00,38.3,38.32,38.26,38.27,747786.0,36.0652,36.084,36.0275,36.0369,747786.0
2023-04-25 11:40:00,38.27,38.3,38.26,38.3,788403.0,36.0369,36.0652,36.0275,36.0652,788403.0
2023-04-25 11:50:00,38.29,38.3,38.26,38.27,462873.0,36.0557,36.0652,36.0275,36.0369,462873.0
2023-04-25 12:00:00,38.27,38.29,38.26,38.27,248733.0,36.0369,36.0557,36.0275,36.0369,248733.0
2023-04-25 12:10:00,38.27,38.3,38.27,38.28,693937.0,36.0369,36.0652,36.0369,36.0463,693937.0
2023-04-25 12:20:00,38.29,38.3,38.25,38.26,284525.0,36.0557,36.0652,36.0181,36.0275,284525.0
2023-04-25 12:30:00,38.26,38.27,38.25,38.26,220198.0,36.0275,36.0369,36.0181,36.0275,220198.0
2023-04-25 12:40:00,38.26,38.28,38.25,38.25,417184.0,36.0275,36.0463,36.0181,36.0181,417184.0
2023-04-25 12:50:00,38.25,38.26,38.24,38.25,198977.0,36.0181,36.0275,36.0087,36.0181,198977.0
2023-04-25 13:00:00,38.25,38.27,38.23,38.23,507956.0,36.0181,36.0369,35.9992,35.9992,507956.0
2023-04-25 13:10:00,38.23,38.24,38.15,38.19,1052762.0,35.9992,36.0087,35.9239,35.9616,1052762.0
2023-04-25 13:20:00,38.19,38.2,38.16,38.18,1142973.0,35.9616,35.971,35.9333,35.9522,1142973.0
2023-04-25 13:30:00,38.18,38.2,38.17,38.19,334690.0,35.9522,35.971,35.9427,35.9616,334690.0
2023-04-25 13:40:00,38.19,38.2,38.16,38.18,143449.0,35.9616,35.971,35.9333,35.9522,143449.0
2023-04-25 13:50:00,38.18,38.2,38.16,38.18,360518.0,35.9522,35.971,35.9333,35.9522,360518.0
2023-04-25 14:00:00,38.18,38.19,38.14,38.14,229200.0,35.9522,35.9616,35.9145,35.9145,229200.0
2023-04-25 14:10:00,38.15,38.16,38.13,38.15,669108.0,35.9239,35.9333,35.9051,35.9239,669108.0
2023-04-25 14:20:00,38.15,38.17,38.13,38.17,231609.0,35.9239,35.9427,35.9051,35.9427,231609.0
2023-04-25 14:30:00,38.16,38.17,38.15,38.16,271017.0,35.9333,35.9427,35.9239,35.9333,271017.0
2023-04-25 14:40:00,38.16,38.17,38.13,38.16,330713.0,35.9333,35.9427,35.9051,35.9333,330713.0
2023-04-25 14:50:00,38.16,38.18,38.15,38.16,295128.0,35.9333,35.9522,35.9239,35.9333,295128.0
2023-04-25 15:00:00,38.16,38.18,38.15,38.18,499683.0,35.9333,35.9522,35.9239,35.9522,499683.0
2023-04-25 15:10:00,38.18,38.2,38.17,38.2,440149.0,35.9522,35.971,35.9427,35.971,440149.0
2023-04-25 15:20:00,38.19,38.22,38.18,38.2,514562.0,35.9616,35.9898,35.9522,35.971,514562.0
2023-04-25 15:30:00,38.2,38.21,38.19,38.2,561335.0,35.971,35.9804,35.9616,35.971,561335.0
2023-04-25 15:40:00,38.2,38.2,38.17,38.18,857201.0,35.971,35.971,35.9427,35.9522,857201.0
2023-04-25 15:50:00,38.18,38.19,38.16,38.17,2934464.0,35.9522,35.9616,35.9333,35.9427,2934464.0
2023-04-26 09:30:00,38.66,38.69,38.58,38.62,1037627.0,36.4042,36.4324,36.3288,36.3665,1037627.0
2023-04-26 09:40:00,38.61,38.63,38.57,38.58,873925.0,36.3571,36.3759,36.3194,36.3288,873925.0
2023-04-26 09:50:00,38.58,38.59,38.52,38.54,1673739.0,36.3288,36.3382,36.2723,36.2912,1673739.0
2023-04-26 10:00:00,38.54,38.54,38.5,38.51,362071.0,36.2912,36.2912,36.2535,36.2629,362071.0
2023-04-26 10:10:00,38.52,38.55,38.46,38.46,701448.0,36.2723,36.3006,36.2158,36.2158,701448.0
2023-04-26 10:20:00,38.46,38.5,38.45,38.48,839300.0,36.2158,36.2535,36.2064,36.2347,839300.0
2023-04-26 10:30:00,38.49,38.53,38.48,38.52,873790.0,36.2441,36.2817,36.2347,36.2723,873790.0
2023-04-26 10:40:00,38.52,38.53,38.5,38.53,320485.0,36.2723,36.2817,36.2535,36.2817,320485.0
2023-04-26 10:50:00,38.52,38.55,38.52,38.54,369878.0,36.2723,36.3006,36.2723,36.2912,369878.0
2023-04-26 11:00:00,38.54,38.6,38.54,38.58,627927.0,36.2912,36.3477,36.2912,36.3288,627927.0
2023-04-26 11:10:00,38.58,38.59,38.55,38.56,343106.0,36.3288,36.3382,36.3006,36.31,343106.0
2023-04-26 11:20:00,38.56,38.58,38.54,38.56,444648.0,36.31,36.3288,36.2912,36.31,444648.0
2023-04-26 11:30:00,38.56,38.58,38.53,38.55,677641.0,36.31,36.3288,36.2817,36.3006,677641.0
2023-04-26 11:40:00,38.54,38.57,38.54,38.55,780478.0,36.2912,36.3194,36.2912,36.3006,780478.0
2023-04-26 11:50:00,38.55,38.57,38.54,38.55,403256.0,36.3006,36.3194,36.2912,36.3006,403256.0
2023-04-26 12:00:00,38.55,38.59,38.55,38.58,325928.0,36.3006,36.3382,36.3006,36.3288,325928.0
2023-04-26 12:10:00,38.58,38.59,38.56,38.56,296979.0,36.3288,36.3382,36.31,36.31,296979.0
2023-04-26 12:20:00,38.57,38.57,38.54,38.56,219462.0,36.3194,36.3194,36.2912,36.31,219462.0
2023-04-26 12:30:00,38.56,38.57,38.54,38.55,305046.0,36.31,36.3194,36.2912,36.3006,305046.0
2023-04-26 12:40:00,38.55,38.57,38.55,38.57,330169.0,36.3006,36.3194,36.3006,36.3194,330169.0
2023-04-26 12:50:00,38.57,38.57,38.54,38.56,423475.0,36.3194,36.3194,36.2912,36.31,423475.0
2023-04-26 13:00:00,38.55,38.57,38.53,38.55,461683.0,36.3006,36.3194,36.2817,36.3006,461683.0
2023-04-26 13:10:00,38.55,38.55,38.52,38.52,335491.0,36.3006,36.3006,36.2723,36.2723,335491.0
2023-04-26 13:20:00,38.52,38.53,38.5,38.52,210665.0,36.2723,36.2817,36.2535,36.2723,210665.0
2023-04-26 13:30:00,38.52,38.53,38.5,38.51,435000.0,36.2723,36.2817,36.2535,36.2629,435000.0
2023-04-26 13:40:00,38.51,38.51,38.48,38.48,388872.0,36.2629,36.2629,36.2347,36.2347,388872.0
2023-04-26 13:50:00,38.48,38.48,38.45,38.45,209334.0,36.2347,36.2347,36.2064,36.2064,209334.0
2023-04-26 14:00:00,38.45,38.45,38.42,38.43,472423.0,36.2064,36.2064,36.1782,36.1876,472423.0
2023-04-26 14:10:00,38.43,38.44,38.42,38.44,456622.0,36.1876,36.197,36.1782,36.197,456622.0
2023-04-26 14:20:00,38.44,38.46,38.42,38.45,572977.0,36.197,36.2158,36.1782,36.2064,572977.0
2023-04-26 14:30:00,38.45,38.46,38.42,38.42,365545.0,36.2064,36.2158,36.1782,36.1782,365545.0
2023-04-26 14:40:00,38.42,38.43,38.41,38.43,421217.0,36.1782,36.1876,36.1687,36.1876,421217.0
2023-04-26 14:50:00,38.42,38.44,38.41,38.44,1034580.0,36.1782,36.197,36.1687,36.197,1034580.0
2023-04-26 15:00:00,38.44,38.44,38.41,38.41,514049.0,36.197,36.197,36.1687,36.1687,514049.0
2023-04-26 15:10:00,38.41,38.44,38.4,38.41,447804.0,36.1687,36.197,36.1593,36.1687,447804.0
2023-04-26 15:20:00,38.41,38.43,38.41,38.43,599007.0,36.1687,36.1876,36.1687,36.1876,599007.0
2023-04-26 15:30:00,38.43,38.45,38.4,38.41,671281.0,36.1876,36.2064,36.1593,36.1687,671281.0
2023-04-26 15:40:00,38.41,38.41,38.39,38.4,658721.0,36.1687,36.1687,36.1499,36.1593,658721.0
2023-04-26 15:50:00,38.39,38.44,38.38,38.42,3548492.0,36.1499,36.197,36.1405,36.1782,3548492.0
2023-04-27 09:30:00,38.63,38.72,38.61,38.62,1367410.0,36.3759,36.4607,36.3571,36.3665,1367410.0
2023-04-27 09:40:00,38.62,38.64,38.59,38.61,923683.0,36.3665,36.3853,36.3382,36.3571,923683.0
2023-04-27 09:50:00,38.62,38.67,38.62,38.67,327586.0,36.3665,36.4136,36.3665,36.4136,327586.0
2023-04-27 10:00:00,38.66,38.73,38.66,38.73,480914.0,36.4042,36.4701,36.4042,36.4701,480914.0
2023-04-27 10:10:00,38.73,38.79,38.71,38.76,896029.0,36.4701,36.5266,36.4512,36.4983,896029.0
2023-04-27 10:20:00,38.76,38.76,38.7,38.73,395942.0,36.4983,36.4983,36.4418,36.4701,395942.0
2023-04-27 10:30:00,38.73,38.78,38.71,38.77,414856.0,36.4701,36.5172,36.4512,36.5077,414856.0
2023-04-27 10:40:00,38.77,38.77,38.73,38.76,211186.0,36.5077,36.5077,36.4701,36.4983,211186.0
2023-04-27 10:50:00,38.77,38.77,38.71,38.73,402054.0,36.5077,36.5077,36.4512,36.4701,402054.0
2023-04-27 11:00:00,38.73,38.75,38.72,38.73,220890.0,36.4701,36.4889,36.4607,36.4701,220890.0
2023-04-27 11:10:00,38.74,38.76,38.72,38.73,536309.0,36.4795,36.4983,36.4607,36.4701,536309.0
2023-04-27 11:20:00,38.73,38.81,38.72,38.8,552966.0,36.4701,36.5454,36.4607,36.536,552966.0
2023-04-27 11:30:00,38.8,38.82,38.79,38.8,449987.0,36.536,36.5548,36.5266,36.536,449987.0
2023-04-27 11:40:00,38.8,38.81,38.79,38.8,317751.0,36.536,36.5454,36.5266,36.536,317751.0
2023-04-27 11:50:00,38.8,38.8,38.78,38.8,202108.0,36.536,36.536,36.5172,36.536,202108.0
2023-04-27 12:00:00,38.8,38.82,38.79,38.82,345629.0,36.536,36.5548,36.5266,36.5548,345629.0
2023-04-27 12:10:00,38.81,38.84,38.81,38.83,391872.0,36.5454,36.5737,36.5454,36.5642,391872.0
2023-04-27 12:20:00,38.84,38.84,38.82,38.83,169625.0,36.5737,36.5737,36.5548,36.5642,169625.0
2023-04-27 12:30:00,38.83,38.84,38.82,38.82,87040.0,36.5642,36.5737,36.5548,36.5548,87040.0
2023-04-27 12:40:00,38.82,38.84,38.82,38.83,94014.0,36.5548,36.5737,36.5548,36.5642,94014.0
2023-04-27 12:50:00,38.83,38.83,38.8,38.81,131977.0,36.5642,36.5642,36.536,36.5454,131977.0
2023-04-27 13:00:00,38.82,38.83,38.81,38.82,128525.0,36.5548,36.5642,36.5454,36.5548,128525.0
2023-04-27 13:10:00,38.82,38.85,38.81,38.84,125951.0,36.5548,36.5831,36.5454,36.5737,125951.0
2023-04-27 13:20:00,38.84,38.86,38.84,38.86,594108.0,36.5737,36.5925,36.5737,36.5925,594108.0
2023-04-27 13:30:00,38.86,38.89,38.86,38.89,496797.0,36.5925,36.6207,36.5925,36.6207,496797.0
2023-04-27 13:40:00,38.89,38.95,38.89,38.94,243371.0,36.6207,36.6772,36.6207,36.6678,243371.0
2023-04-27 13:50:00,38.94,38.96,38.94,38.96,163268.0,36.6678,36.6866,36.6678,36.6866,163268.0
2023-04-27 14:00:00,38.95,38.96,38.92,38.93,190092.0,36.6772,36.6866,36.649,36.6584,190092.0
2023-04-27 14:10:00,38.93,38.95,38.92,38.95,192544.0,36.6584,36.6772,36.649,36.6772,192544.0
2023-04-27 14:20:00,38.95,38.96,38.93,38.96,367265.0,36.6772,36.6866,36.6584,36.6866,367265.0
2023-04-27 14:30:00,38.96,38.96,38.94,38.95,264447.0,36.6866,36.6866,36.6678,36.6772,264447.0
2023-04-27 14:40:00,38.95,38.95,38.93,38.95,168051.0,36.6772,36.6772,36.6584,36.6772,168051.0
2023-04-27 14:50:00,38.95,38.97,38.94,38.97,271121.0,36.6772,36.6961,36.6678,36.6961,271121.0
2023-04-27 15:00:00,38.97,38.97,38.96,38.97,115120.0,36.6961,36.6961,36.6866,36.6961,115120.0
2023-04-27 15:10:00,38.97,38.97,38.95,38.97,629033.0,36.6961,36.6961,36.6772,36.6961,629033.0
2023-04-27 15:20:00,38.97,38.98,38.95,38.95,550803.0,36.6961,36.7055,36.6772,36.6772,550803.0
2023-04-27 15:30:00,38.95,38.96,38.94,38.95,354015.0,36.6772,36.6866,36.6678,36.6772,354015.0
2023-04-27 15:40:00,38.95,38.95,38.92,38.95,692926.0,36.6772,36.6772,36.649,36.6772,692926.0
2023-04-27 15:50:00,38.94,38.96,38.92,38.93,2106994.0,36.6678,36.6866,36.649,36.6584,2106994.0
2023-04-28 09:30:00,38.94,38.98,38.92,38.95,835258.0,36.6678,36.7055,36.649,36.6772,835258.0
2023-04-28 09:40:00,38.95,38.99,38.92,38.97,741683.0,36.6772,36.7149,36.649,36.6961,741683.0
2023-04-28 09:50:00,38.97,39.01,38.97,38.98,642343.0,36.6961,36.7337,36.6961,36.7055,642343.0
2023-04-28 10:00:00,38.98,39.04,38.96,39.02,387615.0,36.7055,36.762,36.6866,36.7431,387615.0
2023-04-28 10:10:00,39.02,39.07,39.01,39.07,475059.0,36.7431,36.7902,36.7337,36.7902,475059.0
2023-04-28 10:20:00,39.07,39.1,39.06,39.09,670642.0,36.7902,36.8185,36.7808,36.8091,670642.0
2023-04-28 10:30:00,39.09,39.1,39.04,39.06,1046172.0,36.8091,36.8185,36.762,36.7808,1046172.0
2023-04-28 10:40:00,39.06,39.11,39.05,39.1,272190.0,36.7808,36.8279,36.7714,36.8185,272190.0
2023-04-28 10:50:00,39.1,39.11,39.04,39.05,668366.0,36.8185,36.8279,36.762,36.7714,668366.0
2023-04-28 11:00:00,39.05,39.06,39.01,39.04,759252.0,36.7714,36.7808,36.7337,36.762,759252.0
2023-04-28 11:10:00,39.04,39.08,39.03,39.08,538327.0,36.762,36.7996,36.7526,36.7996,538327.0
2023-04-28 11:20:00,39.08,39.1,39.05,39.09,541599.0,36.7996,36.8185,36.7714,36.8091,541599.0
2023-04-28 11:30:00,39.09,39.12,39.08,39.12,571824.0,36.8091,36.8373,36.7996,36.8373,571824.0
2023-04-28 11:40:00,39.12,39.14,39.11,39.13,364410.0,36.8373,36.8561,36.8279,36.8467,364410.0
2023-04-28 11:50:00,39.12,39.14,39.11,39.14,339899.0,36.8373,36.8561,36.8279,36.8561,339899.0
2023-04-28 12:00:00,39.14,39.15,39.13,39.14,340713.0,36.8561,36.8656,36.8467,36.8561,340713.0
2023-04-28 12:10:00,39.14,39.14,39.11,39.11,495614.0,36.8561,36.8561,36.8279,36.8279,495614.0
2023-04-28 12:20:00,39.11,39.11,39.09,39.11,314082.0,36.8279,36.8279,36.8091,36.8279,314082.0
2023-04-28 12:30:00,39.11,39.14,39.11,39.12,221460.0,36.8279,36.8561,36.8279,36.8373,221460.0
2023-04-28 12:40:00,39.12,39.15,39.11,39.15,125989.0,36.8373,36.8656,36.8279,36.8656,125989.0
2023-04-28 12:50:00,39.14,39.15,39.12,39.15,205535.0,36.8561,36.8656,36.8373,36.8656,205535.0
2023-04-28 13:00:00,39.15,39.15,39.11,39.13,152799.0,36.8656,36.8656,36.8279,36.8467,152799.0
2023-04-28 13:10:00,39.13,39.14,39.12,39.12,87298.0,36.8467,36.8561,36.8373,36.8373,87298.0
2023-04-28 13:20:00,39.13,39.15,39.12,39.15,97080.0,36.8467,36.8656,36.8373,36.8656,97080.0
2023-04-28 13:30:00,39.15,39.16,39.13,39.15,194082.0,36.8656,36.875,36.8467,36.8656,194082.0
2023-04-28 13:40:00,39.14,39.15,39.13,39.15,282196.0,36.8561,36.8656,36.8467,36.8656,282196.0
2023-04-28 13:50:00,39.15,39.15,39.11,39.14,241705.0,36.8656,36.8656,36.8279,36.8561,241705.0
2023-04-28 14:00:00,39.14,39.16,39.14,39.15,228470.0,36.8561,36.875,36.8561,36.8656,228470.0
2023-04-28 14:10:00,39.15,39.16,39.13,39.15,308076.0,36.8656,36.875,36.8467,36.8656,308076.0
2023-04-28 14:20:00,39.15,39.16,39.13,39.14,139830.0,36.8656,36.875,36.8467,36.8561,139830.0
2023-04-28 14:30:00,39.14,39.15,39.11,39.11,379721.0,36.8561,36.8656,36.8279,36.8279,379721.0
2023-04-28 14:40:00,39.12,39.13,39.11,39.12,487869.0,36.8373,36.8467,36.8279,36.8373,487869.0
2023-04-28 14:50:00,39.12,39.13,39.11,39.13,273951.0,36.8373,36.8467,36.8279,36.8467,273951.0
2023-04-28 15:00:00,39.13,39.13,39.11,39.12,539326.0,36.8467,36.8467,36.8279,36.8373,539326.0
2023-04-28 15:10:00,39.12,39.14,39.1,39.14,472954.0,36.8373,36.8561,36.8185,36.8561,472954.0
2023-04-28 15:20:00,39.14,39.14,39.1,39.11,454205.0,36.8561,36.8561,36.8185,36.8279,454205.0
2023-04-28 15:30:00,39.11,39.11,39.08,39.09,211884.0,36.8279,36.8279,36.7996,36.8091,211884.0
2023-04-28 15:40:00,39.09,39.1,39.08,39.09,891363.0,36.8091,36.8185,36.7996,36.8091,891363.0
2023-04-28 15:50:00,39.09,39.15,39.08,39.15,3182903.0,36.8091,36.8656,36.7996,36.8656,3182903.0
2023-05-01 09:30:00,38.97,39.25,38.97,39.25,1580091.0,36.6961,36.9597,36.6961,36.9597,1580091.0
2023-05-01 09:40:00,39.25,39.27,39.21,39.23,782356.0,36.9597,36.9786,36.9221,36.9409,782356.0
2023-05-01 09:50:00,39.23,39.25,39.19,39.19,202767.0,36.9409,36.9597,36.9032,36.9032,202767.0
2023-05-01 10:00:00,39.19,39.19,39.09,39.1,643896.0,36.9032,36.9032,36.8091,36.8185,643896.0
2023-05-01 10:10:00,39.11,39.12,39.07,39.08,401275.0,36.8279,36.8373,36.7902,36.7996,401275.0
2023-05-01 10:20:00,39.07,39.09,39.03,39.07,336534.0,36.7902,36.8091,36.7526,36.7902,336534.0
2023-05-01 10:30:00,39.07,39.14,39.05,39.11,212222.0,36.7902,36.8561,36.7714,36.8279,212222.0
2023-05-01 10:40:00,39.11,39.14,39.07,39.13,234158.0,36.8279,36.8561,36.7902,36.8467,234158.0
2023-05-01 10:50:00,39.14,39.14,39.1,39.13,518542.0,36.8561,36.8561,36.8185,36.8467,518542.0
2023-05-01 11:00:00,39.12,39.14,39.06,39.08,526231.0,36.8373,36.8561,36.7808,36.7996,526231.0
2023-05-01 11:10:00,39.07,39.07,39.04,39.05,279748.0,36.7902,36.7902,36.762,36.7714,279748.0
2023-05-01 11:20:00,39.05,39.07,39.02,39.04,201303.0,36.7714,36.7902,36.7431,36.762,201303.0
2023-05-01 11:30:00,39.04,39.07,39.02,39.06,170147.0,36.762,36.7902,36.7431,36.7808,170147.0
2023-05-01 11:40:00,39.07,39.07,39.03,39.05,107519.0,36.7902,36.7902,36.7526,36.7714,107519.0
2023-05-01 11:50:00,39.06,39.07,39.04,39.06,187334.0,36.7808,36.7902,36.762,36.7808,187334.0
2023-05-01 12:00:00,39.07,39.08,39.06,39.08,111148.0,36.7902,36.7996,36.7808,36.7996,111148.0
2023-05-01 12:10:00,39.08,39.09,39.05,39.05,96034.0,36.7996,36.8091,36.7714,36.7714,96034.0
2023-05-01 12:20:00,39.05,39.08,39.05,39.08,61240.0,36.7714,36.7996,36.7714,36.7996,61240.0
2023-05-01 12:30:00,39.07,39.12,39.06,39.11,183242.0,36.7902,36.8373,36.7808,36.8279,183242.0
2023-05-01 12:40:00,39.11,39.12,39.09,39.09,144886.0,36.8279,36.8373,36.8091,36.8091,144886.0
2023-05-01 12:50:00,39.09,39.11,39.09,39.1,69199.0,36.8091,36.8279,36.8091,36.8185,69199.0
2023-05-01 13:00:00,39.1,39.11,39.09,39.09,124129.0,36.8185,36.8279,36.8091,36.8091,124129.0
2023-05-01 13:10:00,39.1,39.1,39.06,39.07,185166.0,36.8185,36.8185,36.7808,36.7902,185166.0
2023-05-01 13:20:00,39.07,39.08,39.05,39.05,136263.0,36.7902,36.7996,36.7714,36.7714,136263.0
2023-05-01 13:30:00,39.05,39.05,39.01,39.02,203861.0,36.7714,36.7714,36.7337,36.7431,203861.0
2023-05-01 13:40:00,39.02,39.04,39.01,39.02,484089.0,36.7431,36.762,36.7337,36.7431,484089.0
2023-05-01 13:50:00,39.02,39.05,39.02,39.05,106680.0,36.7431,36.7714,36.7431,36.7714,106680.0
2023-05-01 14:00:00,39.05,39.05,39.03,39.05,248558.0,36.7714,36.7714,36.7526,36.7714,248558.0
2023-05-01 14:10:00,39.05,39.05,39.01,39.02,192270.0,36.7714,36.7714,36.7337,36.7431,192270.0
2023-05-01 14:20:00,39.02,39.04,39.01,39.02,169414.0,36.7431,36.762,36.7337,36.7431,169414.0
2023-05-01 14:30:00,39.01,39.02,38.96,38.99,350463.0,36.7337,36.7431,36.6866,36.7149,350463.0
2023-05-01 14:40:00,38.98,39.0,38.97,38.98,351941.0,36.7055,36.7243,36.6961,36.7055,351941.0
2023-05-01 14:50:00,38.99,39.0,38.97,39.0,363196.0,36.7149,36.7243,36.6961,36.7243,363196.0
2023-05-01 15:00:00,39.0,39.0,38.97,38.98,164547.0,36.7243,36.7243,36.6961,36.7055,164547.0
2023-05-01 15:10:00,38.98,38.98,38.95,38.97,401019.0,36.7055,36.7055,36.6772,36.6961,401019.0
2023-05-01 15:20:00,38.97,39.0,38.96,38.98,133290.0,36.6961,36.7243,36.6866,36.7055,133290.0
2023-05-01 15:30:00,38.98,38.98,38.96,38.97,335075.0,36.7055,36.7055,36.6866,36.6961,335075.0
2023-05-01 15:40:00,38.97,39.0,38.96,39.0,625432.0,36.6961,36.7243,36.6866,36.7243,625432.0
2023-05-01 15:50:00,39.0,39.02,38.97,38.98,2697987.0,36.7243,36.7431,36.6961,36.7055,2697987.0
2023-05-02 09:30:00,38.84,38.85,38.76,38.78,704458.0,36.5737,36.5831,36.4983,36.5172,704458.0
2023-05-02 09:40:00,38.77,38.79,38.72,38.72,690786.0,36.5077,36.5266,36.4607,36.4607,690786.0
2023-05-02 09:50:00,38.73,38.75,38.66,38.67,489893.0,36.4701,36.4889,36.4042,36.4136,489893.0
2023-05-02 10:00:00,38.67,38.72,38.62,38.63,901674.0,36.4136,36.4607,36.3665,36.3759,901674.0
2023-05-02 10:10:00,38.63,38.64,38.59,38.61,715090.0,36.3759,36.3853,36.3382,36.3571,715090.0
2023-05-02 10:20:00,38.61,38.61,38.52,38.54,767320.0,36.3571,36.3571,36.2723,36.2912,767320.0
2023-05-02 10:30:00,38.54,38.56,38.5,38.52,614344.0,36.2912,36.31,36.2535,36.2723,614344.0
2023-05-02 10:40:00,38.52,38.56,38.52,38.54,926511.0,36.2723,36.31,36.2723,36.2912,926511.0
2023-05-02 10:50:00,38.54,38.55,38.5,38.51,576820.0,36.2912,36.3006,36.2535,36.2629,576820.0
2023-05-02 11:00:00,38.51,38.53,38.48,38.52,880120.0,36.2629,36.2817,36.2347,36.2723,880120.0
2023-05-02 11:10:00,38.52,38.54,38.49,38.5,273021.0,36.2723,36.2912,36.2441,36.2535,273021.0
2023-05-02 11:20:00,38.5,38.52,38.48,38.5,603695.0,36.2535,36.2723,36.2347,36.2535,603695.0
2023-05-02 11:30:00,38.5,38.53,38.48,38.53,2763915.0,36.2535,36.2817,36.2347,36.2817,2763915.0
2023-05-02 11:40:00,38.53,38.59,38.53,38.57,962749.0,36.2817,36.3382,36.2817,36.3194,962749.0
2023-05-02 11:50:00,38.57,38.58,38.53,38.57,768978.0,36.3194,36.3288,36.2817,36.3194,768978.0
2023-05-02 12:00:00,38.58,38.59,38.55,38.58,330232.0,36.3288,36.3382,36.3006,36.3288,330232.0
2023-05-02 12:10:00,38.58,38.59,38.55,38.58,540125.0,36.3288,36.3382,36.3006,36.3288,540125.0
2023-05-02 12:20:00,38.58,38.58,38.55,38.58,247644.0,36.3288,36.3288,36.3006,36.3288,247644.0
2023-05-02 12:30:00,38.58,38.59,38.55,38.58,390467.0,36.3288,36.3382,36.3006,36.3288,390467.0
2023-05-02 12:40:00,38.58,38.6,38.57,38.57,331486.0,36.3288,36.3477,36.3194,36.3194,331486.0
2023-05-02 12:50:00,38.58,38.61,38.58,38.59,171170.0,36.3288,36.3571,36.3288,36.3382,171170.0
2023-05-02 13:00:00,38.59,38.62,38.59,38.6,170399.0,36.3382,36.3665,36.3382,36.3477,170399.0
2023-05-02 13:10:00,38.6,38.61,38.58,38.59,356092.0,36.3477,36.3571,36.3288,36.3382,356092.0
2023-05-02 13:20:00,38.59,38.6,38.58,38.59,122305.0,36.3382,36.3477,36.3288,36.3382,122305.0
2023-05-02 13:30:00,38.59,38.61,38.58,38.6,185487.0,36.3382,36.3571,36.3288,36.3477,185487.0
2023-05-02 13:40:00,38.61,38.62,38.59,38.62,133507.0,36.3571,36.3665,36.3382,36.3665,133507.0
2023-05-02 13:50:00,38.62,38.64,38.6,38.61,275392.0,36.3665,36.3853,36.3477,36.3571,275392.0
2023-05-02 14:00:00,38.61,38.61,38.58,38.58,106678.0,36.3571,36.3571,36.3288,36.3288,106678.0
2023-05-02 14:10:00,38.58,38.59,38.55,38.59,568085.0,36.3288,36.3382,36.3006,36.3382,568085.0
2023-05-02 14:20:00,38.59,38.59,38.57,38.58,103745.0,36.3382,36.3382,36.3194,36.3288,103745.0
2023-05-02 14:30:00,38.59,38.6,38.57,38.59,146860.0,36.3382,36.3477,36.3194,36.3382,146860.0
2023-05-02 14:40:00,38.59,38.6,38.57,38.59,198463.0,36.3382,36.3477,36.3194,36.3382,198463.0
2023-05-02 14:50:00,38.59,38.61,38.59,38.61,290658.0,36.3382,36.3571,36.3382,36.3571,290658.0
2023-05-02 15:00:00,38.61,38.62,38.6,38.62,376687.0,36.3571,36.3665,36.3477,36.3665,376687.0
2023-05-02 15:10:00,38.62,38.63,38.6,38.61,577921.0,36.3665,36.3759,36.3477,36.3571,577921.0
2023-05-02 15:20:00,38.61,38.63,38.6,38.62,264399.0,36.3571,36.3759,36.3477,36.3665,264399.0
2023-05-02 15:30:00,38.62,38.62,38.59,38.61,349873.0,36.3665,36.3665,36.3382,36.3571,349873.0
2023-05-02 15:40:00,38.6,38.62,38.59,38.6,612372.0,36.3477,36.3665,36.3382,36.3477,612372.0
2023-05-02 15:50:00,38.59,38.63,38.59,38.6,1739418.0,36.3382,36.3759,36.3382,36.3477,1739418.0
2023-05-03 09:30:00,38.66,38.67,38.57,38.61,582324.0,36.4042,36.4136,36.3194,36.3571,582324.0
2023-05-03 09:40:00,38.62,38.66,38.58,38.62,537501.0,36.3665,36.4042,36.3288,36.3665,537501.0
2023-05-03 09:50:00,38.62,38.66,38.61,38.62,498600.0,36.3665,36.4042,36.3571,36.3665,498600.0
2023-05-03 10:00:00,38.62,38.65,38.61,38.62,316020.0,36.3665,36.3947,36.3571,36.3665,316020.0
2023-05-03 10:10:00,38.61,38.64,38.6,38.63,409336.0,36.3571,36.3853,36.3477,36.3759,409336.0
2023-05-03 10:20:00,38.64,38.66,38.6,38.62,454295.0,36.3853,36.4042,36.3477,36.3665,454295.0
2023-05-03 10:30:00,38.62,38.66,38.61,38.65,322347.0,36.3665,36.4042,36.3571,36.3947,322347.0
2023-05-03 10:40:00,38.64,38.66,38.62,38.65,239158.0,36.3853,36.4042,36.3665,36.3947,239158.0
2023-05-03 10:50:00,38.66,38.7,38.65,38.69,436718.0,36.4042,36.4418,36.3947,36.4324,436718.0
2023-05-03 11:00:00,38.69,38.7,38.67,38.68,653354.0,36.4324,36.4418,36.4136,36.423,653354.0
2023-05-03 11:10:00,38.67,38.69,38.66,38.68,524680.0,36.4136,36.4324,36.4042,36.423,524680.0
2023-05-03 11:20:00,38.68,38.69,38.66,38.67,233446.0,36.423,36.4324,36.4042,36.4136,233446.0
2023-05-03 11:30:00,38.68,38.68,38.64,38.66,271859.0,36.423,36.423,36.3853,36.4042,271859.0
2023-05-03 11:40:00,38.65,38.67,38.63,38.66,253922.0,36.3947,36.4136,36.3759,36.4042,253922.0
2023-05-03 11:50:00,38.66,38.7,38.65,38.69,281073.0,36.4042,36.4418,36.3947,36.4324,281073.0
2023-05-03 12:00:00,38.69,38.71,38.68,38.7,200587.0,36.4324,36.4512,36.423,36.4418,200587.0
2023-05-03 12:10:00,38.7,38.7,38.68,38.69,105999.0,36.4418,36.4418,36.423,36.4324,105999.0
2023-05-03 12:20:00,38.69,38.72,38.68,38.72,246916.0,36.4324,36.4607,36.423,36.4607,246916.0
2023-05-03 12:30:00,38.72,38.72,38.68,38.69,193295.0,36.4607,36.4607,36.423,36.4324,193295.0
2023-05-03 12:40:00,38.7,38.7,38.68,38.69,61351.0,36.4418,36.4418,36.423,36.4324,61351.0
2023-05-03 12:50:00,38.69,38.71,38.68,38.7,320871.0,36.4324,36.4512,36.423,36.4418,320871.0
2023-05-03 13:00:00,38.7,38.71,38.69,38.7,229932.0,36.4418,36.4512,36.4324,36.4418,229932.0
2023-05-03 13:10:00,38.69,38.71,38.69,38.71,137716.0,36.4324,36.4512,36.4324,36.4512,137716.0
2023-05-03 13:20:00,38.71,38.74,38.71,38.73,88598.0,36.4512,36.4795,36.4512,36.4701,88598.0
2023-05-03 13:30:00,38.74,38.74,38.71,38.72,120202.0,36.4795,36.4795,36.4512,36.4607,120202.0
2023-05-03 13:40:00,38.72,38.73,38.7,38.7,81631.0,36.4607,36.4701,36.4418,36.4418,81631.0
2023-05-03 13:50:00,38.71,38.71,38.69,38.71,134598.0,36.4512,36.4512,36.4324,36.4512,134598.0
2023-05-03 14:00:00,38.7,38.79,38.65,38.72,984085.0,36.4418,36.5266,36.3947,36.4607,984085.0
2023-05-03 14:10:00,38.72,38.78,38.69,38.76,315286.0,36.4607,36.5172,36.4324,36.4983,315286.0
2023-05-03 14:20:00,38.76,38.82,38.75,38.79,277268.0,36.4983,36.5548,36.4889,36.5266,277268.0
2023-05-03 14:30:00,38.79,38.79,38.64,38.76,1134992.0,36.5266,36.5266,36.3853,36.4983,1134992.0
2023-05-03 14:40:00,38.75,38.82,38.71,38.75,626695.0,36.4889,36.5548,36.4512,36.4889,626695.0
2023-05-03 14:50:00,38.74,38.8,38.66,38.76,612764.0,36.4795,36.536,36.4042,36.4983,612764.0
2023-05-03 15:00:00,38.76,38.79,38.63,38.66,397417.0,36.4983,36.5266,36.3759,36.4042,397417.0
2023-05-03 15:10:00,38.66,38.69,38.59,38.67,657072.0,36.4042,36.4324,36.3382,36.4136,657072.0
2023-05-03 15:20:00,38.67,38.69,38.6,38.6,441824.0,36.4136,36.4324,36.3477,36.3477,441824.0
2023-05-03 15:30:00,38.6,38.61,38.55,38.55,427211.0,36.3477,36.3571,36.3006,36.3006,427211.0
2023-05-03 15:40:00,38.55,38.58,38.53,38.56,629747.0,36.3006,36.3288,36.2817,36.31,629747.0
2023-05-03 15:50:00,38.56,38.59,38.55,38.56,1597235.0,36.31,36.3382,36.3006,36.31,1597235.0
2023-05-04 09:30:00,38.88,38.97,38.88,38.89,1159461.0,36.6113,36.6961,36.6113,36.6207,1159461.0
2023-05-04 09:40:00,38.89,38.89,38.81,38.84,1357165.0,36.6207,36.6207,36.5454,36.5737,1357165.0
2023-05-04 09:50:00,38.84,39.0,38.84,38.97,1215807.0,36.5737,36.7243,36.5737,36.6961,1215807.0
2023-05-04 10:00:00,38.97,38.97,38.92,38.95,1234126.0,36.6961,36.6961,36.649,36.6772,1234126.0
2023-05-04 10:10:00,38.95,38.96,38.86,38.92,1411026.0,36.6772,36.6866,36.5925,36.649,1411026.0
2023-05-04 10:20:00,38.92,38.93,38.85,38.85,893512.0,36.649,36.6584,36.5831,36.5831,893512.0
2023-05-04 10:30:00,38.85,38.88,38.81,38.82,833604.0,36.5831,36.6113,36.5454,36.5548,833604.0
2023-05-04 10:40:00,38.82,38.89,38.81,38.84,965330.0,36.5548,36.6207,36.5454,36.5737,965330.0
2023-05-04 10:50:00,38.83,38.87,38.8,38.81,472617.0,36.5642,36.6019,36.536,36.5454,472617.0
2023-05-04 11:00:00,38.82,38.89,38.8,38.87,713523.0,36.5548,36.6207,36.536,36.6019,713523.0
2023-05-04 11:10:00,38.88,38.88,38.8,38.81,630410.0,36.6113,36.6113,36.536,36.5454,630410.0
2023-05-04 11:20:00,38.8,38.82,38.78,38.8,390963.0,36.536,36.5548,36.5172,36.536,390963.0
2023-05-04 11:30:00,38.8,38.83,38.78,38.83,565516.0,36.536,36.5642,36.5172,36.5642,565516.0
2023-05-04 11:40:00,38.83,38.84,38.82,38.84,1123217.0,36.5642,36.5737,36.5548,36.5737,1123217.0
2023-05-04 11:50:00,38.84,38.84,38.8,38.82,443911.0,36.5737,36.5737,36.536,36.5548,443911.0
2023-05-04 12:00:00,38.82,38.85,38.81,38.83,461523.0,36.5548,36.5831,36.5454,36.5642,461523.0
2023-05-04 12:10:00,38.84,38.86,38.82,38.84,208746.0,36.5737,36.5925,36.5548,36.5737,208746.0
2023-05-04 12:20:00,38.84,38.88,38.84,38.86,550753.0,36.5737,36.6113,36.5737,36.5925,550753.0
2023-05-04 12:30:00,38.86,38.86,38.84,38.86,476555.0,36.5925,36.5925,36.5737,36.5925,476555.0
2023-05-04 12:40:00,38.86,38.87,38.84,38.85,159956.0,36.5925,36.6019,36.5737,36.5831,159956.0
2023-05-04 12:50:00,38.86,38.89,38.84,38.89,172862.0,36.5925,36.6207,36.5737,36.6207,172862.0
2023-05-04 13:00:00,38.88,38.9,38.86,38.89,150477.0,36.6113,36.6302,36.5925,36.6207,150477.0
2023-05-04 13:10:00,38.89,38.92,38.88,38.91,287501.0,36.6207,36.649,36.6113,36.6396,287501.0
2023-05-04 13:20:00,38.91,38.94,38.9,38.94,585859.0,36.6396,36.6678,36.6302,36.6678,585859.0
2023-05-04 13:30:00,38.94,38.99,38.93,38.98,281860.0,36.6678,36.7149,36.6584,36.7055,281860.0
2023-05-04 13:40:00,38.97,38.98,38.93,38.94,338399.0,36.6961,36.7055,36.6584,36.6678,338399.0
2023-05-04 13:50:00,38.94,38.97,38.92,38.96,270688.0,36.6678,36.6961,36.649,36.6866,270688.0
2023-05-04 14:00:00,38.96,38.97,38.92,38.95,715350.0,36.6866,36.6961,36.649,36.6772,715350.0
2023-05-04 14:10:00,38.95,38.95,38.92,38.94,419002.0,36.6772,36.6772,36.649,36.6678,419002.0
2023-05-04 14:20:00,38.94,38.94,38.89,38.89,164096.0,36.6678,36.6678,36.6207,36.6207,164096.0
2023-05-04 14:30:00,38.89,38.92,38.86,38.9,774132.0,36.6207,36.649,36.5925,36.6302,774132.0
2023-05-04 14:40:00,38.9,38.91,38.89,38.9,290507.0,36.6302,36.6396,36.6207,36.6302,290507.0
2023-05-04 14:50:00,38.89,38.91,38.88,38.91,431195.0,36.6207,36.6396,36.6113,36.6396,431195.0
2023-05-04 15:00:00,38.91,38.94,38.9,38.92,444863.0,36.6396,36.6678,36.6302,36.649,444863.0
2023-05-04 15:10:00,38.92,38.93,38.87,38.88,614746.0,36.649,36.6584,36.6019,36.6113,614746.0
2023-05-04 15:20:00,38.88,38.9,38.87,38.89,304652.0,36.6113,36.6302,36.6019,36.6207,304652.0
2023-05-04 15:30:00,38.9,38.95,38.89,38.93,524083.0,36.6302,36.6772,36.6207,36.6584,524083.0
2023-05-04 15:40:00,38.93,38.93,38.87,38.9,929541.0,36.6584,36.6584,36.6019,36.6302,929541.0
2023-05-04 15:50:00,38.9,38.9,38.87,38.88,2858863.0,36.6302,36.6302,36.6019,36.6113,2858863.0
2023-05-05 09:30:00,39.05,39.07,38.99,39.01,1086231.0,36.7714,36.7902,36.7149,36.7337,1086231.0
2023-05-05 09:40:00,39.01,39.11,39.01,39.11,350419.0,36.7337,36.8279,36.7337,36.8279,350419.0
2023-05-05 09:50:00,39.1,39.11,39.05,39.08,299083.0,36.8185,36.8279,36.7714,36.7996,299083.0
2023-05-05 10:00:00,39.09,39.11,39.07,39.11,260571.0,36.8091,36.8279,36.7902,36.8279,260571.0
2023-05-05 10:10:00,39.12,39.19,39.1,39.17,533989.0,36.8373,36.9032,36.8185,36.8844,533989.0
2023-05-05 10:20:00,39.17,39.2,39.15,39.18,568018.0,36.8844,36.9126,36.8656,36.8938,568018.0
2023-05-05 10:30:00,39.18,39.2,39.15,39.2,470590.0,36.8938,36.9126,36.8656,36.9126,470590.0
2023-05-05 10:40:00,39.2,39.2,39.14,39.15,436440.0,36.9126,36.9126,36.8561,36.8656,436440.0
2023-05-05 10:50:00,39.15,39.17,39.14,39.16,224757.0,36.8656,36.8844,36.8561,36.875,224757.0
2023-05-05 11:00:00,39.16,39.21,39.16,39.18,530703.0,36.875,36.9221,36.875,36.8938,530703.0
2023-05-05 11:10:00,39.18,39.21,39.17,39.19,552481.0,36.8938,36.9221,36.8844,36.9032,552481.0
2023-05-05 11:20:00,39.19,39.23,39.19,39.22,503208.0,36.9032,36.9409,36.9032,36.9315,503208.0
2023-05-05 11:30:00,39.22,39.27,39.21,39.27,637252.0,36.9315,36.9786,36.9221,36.9786,637252.0
2023-05-05 11:40:00,39.26,39.28,39.25,39.28,305644.0,36.9691,36.988,36.9597,36.988,305644.0
2023-05-05 11:50:00,39.28,39.28,39.25,39.27,294930.0,36.988,36.988,36.9597,36.9786,294930.0
2023-05-05 12:00:00,39.27,39.28,39.24,39.25,227280.0,36.9786,36.988,36.9503,36.9597,227280.0
2023-05-05 12:10:00,39.25,39.26,39.23,39.24,287807.0,36.9597,36.9691,36.9409,36.9503,287807.0
2023-05-05 12:20:00,39.24,39.29,39.24,39.28,131868.0,36.9503,36.9974,36.9503,36.988,131868.0
2023-05-05 12:30:00,39.28,39.3,39.27,39.3,218428.0,36.988,37.0068,36.9786,37.0068,218428.0
2023-05-05 12:40:00,39.29,39.31,39.28,39.3,308403.0,36.9974,37.0162,36.988,37.0068,308403.0
2023-05-05 12:50:00,39.3,39.33,39.3,39.33,345419.0,37.0068,37.0351,37.0068,37.0351,345419.0
2023-05-05 13:00:00,39.32,39.34,39.31,39.33,152058.0,37.0256,37.0445,37.0162,37.0351,152058.0
2023-05-05 13:10:00,39.33,39.35,39.32,39.34,301321.0,37.0351,37.0539,37.0256,37.0445,301321.0
2023-05-05 13:20:00,39.34,39.35,39.33,39.34,168919.0,37.0445,37.0539,37.0351,37.0445,168919.0
2023-05-05 13:30:00,39.34,39.34,39.32,39.32,161714.0,37.0445,37.0445,37.0256,37.0256,161714.0
2023-05-05 13:40:00,39.32,39.33,39.31,39.32,144117.0,37.0256,37.0351,37.0162,37.0256,144117.0
2023-05-05 13:50:00,39.32,39.33,39.3,39.32,153830.0,37.0256,37.0351,37.0068,37.0256,153830.0
2023-05-05 14:00:00,39.32,39.36,39.31,39.35,97010.0,37.0256,37.0633,37.0162,37.0539,97010.0
2023-05-05 14:10:00,39.36,39.36,39.33,39.34,134546.0,37.0633,37.0633,37.0351,37.0445,134546.0
2023-05-05 14:20:00,39.34,39.38,39.34,39.38,163719.0,37.0445,37.0821,37.0445,37.0821,163719.0
2023-05-05 14:30:00,39.38,39.39,39.37,39.37,270147.0,37.0821,37.0916,37.0727,37.0727,270147.0
2023-05-05 14:40:00,39.38,39.41,39.37,39.4,164349.0,37.0821,37.1104,37.0727,37.101,164349.0
2023-05-05 14:50:00,39.41,39.43,39.4,39.41,314600.0,37.1104,37.1292,37.101,37.1104,314600.0
2023-05-05 15:00:00,39.41,39.42,39.4,39.41,399418.0,37.1104,37.1198,37.101,37.1104,399418.0
2023-05-05 15:10:00,39.41,39.42,39.39,39.4,623533.0,37.1104,37.1198,37.0916,37.101,623533.0
2023-05-05 15:20:00,39.39,39.4,39.38,39.4,274795.0,37.0916,37.101,37.0821,37.101,274795.0
2023-05-05 15:30:00,39.4,39.41,39.39,39.39,487038.0,37.101,37.1104,37.0916,37.0916,487038.0
2023-05-05 15:40:00,39.39,39.4,39.38,39.4,577975.0,37.0916,37.101,37.0821,37.101,577975.0
2023-05-05 15:50:00,39.4,39.41,39.37,39.39,2636048.0,37.101,37.1104,37.0727,37.0916,2636048.0
2023-05-08 09:30:00,39.53,39.55,39.46,39.48,979113.0,37.2234,37.2422,37.1575,37.1763,979113.0
2023-05-08 09:40:00,39.48,39.49,39.41,39.43,280679.0,37.1763,37.1857,37.1104,37.1292,280679.0
2023-05-08 09:50:00,39.43,39.45,39.42,39.45,305498.0,37.1292,37.1481,37.1198,37.1481,305498.0
2023-05-08 10:00:00,39.45,39.48,39.41,39.41,1093434.0,37.1481,37.1763,37.1104,37.1104,1093434.0
2023-05-08 10:10:00,39.42,39.43,39.37,39.4,1006282.0,37.1198,37.1292,37.0727,37.101,1006282.0
2023-05-08 10:20:00,39.4,39.4,39.37,39.38,857835.0,37.101,37.101,37.0727,37.0821,857835.0
2023-05-08 10:30:00,39.38,39.4,39.37,39.39,454842.0,37.0821,37.101,37.0727,37.0916,454842.0
2023-05-08 10:40:00,39.4,39.43,39.39,39.43,383000.0,37.101,37.1292,37.0916,37.1292,383000.0
2023-05-08 10:50:00,39.43,39.44,39.42,39.43,265350.0,37.1292,37.1386,37.1198,37.1292,265350.0
2023-05-08 11:00:00,39.43,39.45,39.4,39.4,473015.0,37.1292,37.1481,37.101,37.101,473015.0
2023-05-08 11:10:00,39.41,39.42,39.37,39.39,603364.0,37.1104,37.1198,37.0727,37.0916,603364.0
2023-05-08 11:20:00,39.39,39.4,39.37,39.38,203089.0,37.0916,37.101,37.0727,37.0821,203089.0
2023-05-08 11:30:00,39.38,39.4,39.36,39.38,355207.0,37.0821,37.101,37.0633,37.0821,355207.0
2023-05-08 11:40:00,39.38,39.4,39.37,39.4,230627.0,37.0821,37.101,37.0727,37.101,230627.0
2023-05-08 11:50:00,39.39,39.41,39.38,39.39,420337.0,37.0916,37.1104,37.0821,37.0916,420337.0
2023-05-08 12:00:00,39.39,39.4,39.37,39.39,438209.0,37.0916,37.101,37.0727,37.0916,438209.0
2023-05-08 12:10:00,39.39,39.41,39.38,39.41,187717.0,37.0916,37.1104,37.0821,37.1104,187717.0
2023-05-08 12:20:00,39.41,39.42,39.4,39.42,140732.0,37.1104,37.1198,37.101,37.1198,140732.0
2023-05-08 12:30:00,39.42,39.44,39.41,39.43,555617.0,37.1198,37.1386,37.1104,37.1292,555617.0
2023-05-08 12:40:00,39.44,39.44,39.4,39.41,560390.0,37.1386,37.1386,37.101,37.1104,560390.0
2023-05-08 12:50:00,39.41,39.41,39.39,39.41,204532.0,37.1104,37.1104,37.0916,37.1104,204532.0
2023-05-08 13:00:00,39.41,39.42,39.4,39.41,243840.0,37.1104,37.1198,37.101,37.1104,243840.0
2023-05-08 13:10:00,39.41,39.42,39.4,39.41,284394.0,37.1104,37.1198,37.101,37.1104,284394.0
2023-05-08 13:20:00,39.42,39.43,39.41,39.41,98816.0,37.1198,37.1292,37.1104,37.1104,98816.0
2023-05-08 13:30:00,39.42,39.42,39.41,39.41,303980.0,37.1198,37.1198,37.1104,37.1104,303980.0
2023-05-08 13:40:00,39.42,39.42,39.4,39.41,138035.0,37.1198,37.1198,37.101,37.1104,138035.0
2023-05-08 13:50:00,39.41,39.42,39.4,39.41,323339.0,37.1104,37.1198,37.101,37.1104,323339.0
2023-05-08 14:00:00,39.41,39.42,39.33,39.36,428819.0,37.1104,37.1198,37.0351,37.0633,428819.0
2023-05-08 14:10:00,39.35,39.39,39.35,39.39,238674.0,37.0539,37.0916,37.0539,37.0916,238674.0
2023-05-08 14:20:00,39.39,39.41,39.38,39.41,194773.0,37.0916,37.1104,37.0821,37.1104,194773.0
2023-05-08 14:30:00,39.41,39.42,39.4,39.41,113968.0,37.1104,37.1198,37.101,37.1104,113968.0
2023-05-08 14:40:00,39.41,39.43,39.41,39.43,79058.0,37.1104,37.1292,37.1104,37.1292,79058.0
2023-05-08 14:50:00,39.43,39.44,39.42,39.44,138080.0,37.1292,37.1386,37.1198,37.1386,138080.0
2023-05-08 15:00:00,39.44,39.45,39.43,39.44,203843.0,37.1386,37.1481,37.1292,37.1386,203843.0
2023-05-08 15:10:00,39.44,39.45,39.42,39.44,381853.0,37.1386,37.1481,37.1198,37.1386,381853.0
2023-05-08 15:20:00,39.44,39.44,39.41,39.41,419524.0,37.1386,37.1386,37.1104,37.1104,419524.0
2023-05-08 15:30:00,39.41,39.42,39.4,39.41,496163.0,37.1104,37.1198,37.101,37.1104,496163.0
2023-05-08 15:40:00,39.41,39.42,39.4,39.42,401727.0,37.1104,37.1198,37.101,37.1198,401727.0
2023-05-08 15:50:00,39.41,39.42,39.39,39.41,1531354.0,37.1104,37.1198,37.0916,37.1104,1531354.0
2023-05-09 09:30:00,39.01,39.06,38.97,39.05,1272738.0,36.7337,36.7808,36.6961,36.7714,1272738.0
2023-05-09 09:40:00,39.06,39.11,39.05,39.06,557199.0,36.7808,36.8279,36.7714,36.7808,557199.0
2023-05-09 09:50:00,39.06,39.17,39.06,39.15,646892.0,36.7808,36.8844,36.7808,36.8656,646892.0
2023-05-09 10:00:00,39.16,39.17,39.11,39.11,413235.0,36.875,36.8844,36.8279,36.8279,413235.0
2023-05-09 10:10:00,39.12,39.12,39.08,39.09,482788.0,36.8373,36.8373,36.7996,36.8091,482788.0
2023-05-09 10:20:00,39.09,39.12,39.09,39.11,416752.0,36.8091,36.8373,36.8091,36.8279,416752.0
2023-05-09 10:30:00,39.11,39.13,39.08,39.13,353777.0,36.8279,36.8467,36.7996,36.8467,353777.0
2023-05-09 10:40:00,39.12,39.14,39.12,39.14,343195.0,36.8373,36.8561,36.8373,36.8561,343195.0
2023-05-09 10:50:00,39.14,39.14,39.12,39.12,302560.0,36.8561,36.8561,36.8373,36.8373,302560.0
2023-05-09 11:00:00,39.13,39.15,39.12,39.14,277548.0,36.8467,36.8656,36.8373,36.8561,277548.0
2023-05-09 11:10:00,39.14,39.14,39.1,39.11,166765.0,36.8561,36.8561,36.8185,36.8279,166765.0
2023-05-09 11:20:00,39.11,39.13,39.07,39.08,231014.0,36.8279,36.8467,36.7902,36.7996,231014.0
2023-05-09 11:30:00,39.08,39.12,39.07,39.09,361915.0,36.7996,36.8373,36.7902,36.8091,361915.0
2023-05-09 11:40:00,39.09,39.12,39.08,39.11,291468.0,36.8091,36.8373,36.7996,36.8279,291468.0
2023-05-09 11:50:00,39.11,39.12,39.1,39.11,287569.0,36.8279,36.8373,36.8185,36.8279,287569.0
2023-05-09 12:00:00,39.11,39.13,39.1,39.13,462407.0,36.8279,36.8467,36.8185,36.8467,462407.0
2023-05-09 12:10:00,39.12,39.15,39.11,39.15,174451.0,36.8373,36.8656,36.8279,36.8656,174451.0
2023-05-09 12:20:00,39.14,39.16,39.14,39.15,174044.0,36.8561,36.875,36.8561,36.8656,174044.0
2023-05-09 12:30:00,39.15,39.16,39.1,39.12,171175.0,36.8656,36.875,36.8185,36.8373,171175.0
2023-05-09 12:40:00,39.12,39.13,39.11,39.12,124602.0,36.8373,36.8467,36.8279,36.8373,124602.0
2023-05-09 12:50:00,39.12,39.14,39.11,39.14,128151.0,36.8373,36.8561,36.8279,36.8561,128151.0
2023-05-09 13:00:00,39.14,39.15,39.12,39.15,243070.0,36.8561,36.8656,36.8373,36.8656,243070.0
2023-05-09 13:10:00,39.15,39.16,39.13,39.15,92650.0,36.8656,36.875,36.8467,36.8656,92650.0
2023-05-09 13:20:00,39.15,39.17,39.15,39.16,139378.0,36.8656,36.8844,36.8656,36.875,139378.0
2023-05-09 13:30:00,39.16,39.17,39.15,39.16,105975.0,36.875,36.8844,36.8656,36.875,105975.0
2023-05-09 13:40:00,39.16,39.17,39.15,39.16,507512.0,36.875,36.8844,36.8656,36.875,507512.0
2023-05-09 13:50:00,39.16,39.19,39.15,39.19,228809.0,36.875,36.9032,36.8656,36.9032,228809.0
2023-05-09 14:00:00,39.19,39.2,39.17,39.18,130135.0,36.9032,36.9126,36.8844,36.8938,130135.0
2023-05-09 14:10:00,39.18,39.2,39.17,39.19,160894.0,36.8938,36.9126,36.8844,36.9032,160894.0
2023-05-09 14:20:00,39.19,39.2,39.18,39.19,418293.0,36.9032,36.9126,36.8938,36.9032,418293.0
2023-05-09 14:30:00,39.19,39.2,39.18,39.19,316872.0,36.9032,36.9126,36.8938,36.9032,316872.0
2023-05-09 14:40:00,39.19,39.19,39.18,39.19,189207.0,36.9032,36.9032,36.8938,36.9032,189207.0
2023-05-09 14:50:00,39.19,39.19,39.14,39.16,247947.0,36.9032,36.9032,36.8561,36.875,247947.0
2023-05-09 15:00:00,39.16,39.19,39.16,39.19,220153.0,36.875,36.9032,36.875,36.9032,220153.0
2023-05-09 15:10:00,39.18,39.19,39.15,39.16,189694.0,36.8938,36.9032,36.8656,36.875,189694.0
2023-05-09 15:20:00,39.16,39.17,39.15,39.17,173913.0,36.875,36.8844,36.8656,36.8844,173913.0
2023-05-09 15:30:00,39.17,39.17,39.16,39.16,303441.0,36.8844,36.8844,36.875,36.875,303441.0
2023-05-09 15:40:00,39.17,39.17,39.15,39.16,400139.0,36.8844,36.8844,36.8656,36.875,400139.0
2023-05-09 15:50:00,39.17,39.18,39.15,39.15,2171679.0,36.8844,36.8938,36.8656,36.8656,2171679.0
2023-05-10 09:30:00,39.13,39.26,39.13,39.22,1343701.0,36.8467,36.9691,36.8467,36.9315,1343701.0
2023-05-10 09:40:00,39.22,39.23,39.12,39.13,1058485.0,36.9315,36.9409,36.8373,36.8467,1058485.0
2023-05-10 09:50:00,39.13,39.18,39.12,39.17,501493.0,36.8467,36.8938,36.8373,36.8844,501493.0
2023-05-10 10:00:00,39.18,39.23,39.17,39.21,726487.0,36.8938,36.9409,36.8844,36.9221,726487.0
2023-05-10 10:10:00,39.21,39.22,39.14,39.16,708429.0,36.9221,36.9315,36.8561,36.875,708429.0
2023-05-10 10:20:00,39.17,39.21,39.17,39.18,424993.0,36.8844,36.9221,36.8844,36.8938,424993.0
2023-05-10 10:30:00,39.18,39.19,39.13,39.13,348929.0,36.8938,36.9032,36.8467,36.8467,348929.0
2023-05-10 10:40:00,39.13,39.16,39.07,39.09,661842.0,36.8467,36.875,36.7902,36.8091,661842.0
2023-05-10 10:50:00,39.09,39.09,39.03,39.08,885576.0,36.8091,36.8091,36.7526,36.7996,885576.0
2023-05-10 11:00:00,39.08,39.14,39.07,39.12,473217.0,36.7996,36.8561,36.7902,36.8373,473217.0
2023-05-10 11:10:00,39.12,39.13,39.08,39.11,167071.0,36.8373,36.8467,36.7996,36.8279,167071.0
2023-05-10 11:20:00,39.11,39.15,39.1,39.15,233886.0,36.8279,36.8656,36.8185,36.8656,233886.0
2023-05-10 11:30:00,39.14,39.15,39.11,39.13,300947.0,36.8561,36.8656,36.8279,36.8467,300947.0
2023-05-10 11:40:00,39.13,39.15,39.12,39.14,273995.0,36.8467,36.8656,36.8373,36.8561,273995.0
2023-05-10 11:50:00,39.14,39.14,39.09,39.09,472033.0,36.8561,36.8561,36.8091,36.8091,472033.0
2023-05-10 12:00:00,39.09,39.1,39.06,39.07,227801.0,36.8091,36.8185,36.7808,36.7902,227801.0
2023-05-10 12:10:00,39.07,39.09,39.05,39.09,281945.0,36.7902,36.8091,36.7714,36.8091,281945.0
2023-05-10 12:20:00,39.09,39.11,39.08,39.1,262065.0,36.8091,36.8279,36.7996,36.8185,262065.0
2023-05-10 12:30:00,39.1,39.11,39.08,39.09,199667.0,36.8185,36.8279,36.7996,36.8091,199667.0
2023-05-10 12:40:00,39.09,39.1,39.07,39.08,105312.0,36.8091,36.8185,36.7902,36.7996,105312.0
2023-05-10 12:50:00,39.08,39.09,39.06,39.07,370838.0,36.7996,36.8091,36.7808,36.7902,370838.0
2023-05-10 13:00:00,39.07,39.07,39.04,39.06,440109.0,36.7902,36.7902,36.762,36.7808,440109.0
2023-05-10 13:10:00,39.05,39.06,39.01,39.02,373724.0,36.7714,36.7808,36.7337,36.7431,373724.0
2023-05-10 13:20:00,39.02,39.02,38.95,38.97,279452.0,36.7431,36.7431,36.6772,36.6961,279452.0
2023-05-10 13:30:00,38.97,38.98,38.94,38.94,343375.0,36.6961,36.7055,36.6678,36.6678,343375.0
2023-05-10 13:40:00,38.94,39.01,38.94,39.0,339216.0,36.6678,36.7337,36.6678,36.7243,339216.0
2023-05-10 13:50:00,38.99,39.03,38.98,39.02,186685.0,36.7149,36.7526,36.7055,36.7431,186685.0
2023-05-10 14:00:00,39.02,39.05,39.02,39.05,179361.0,36.7431,36.7714,36.7431,36.7714,179361.0
2023-05-10 14:10:00,39.05,39.08,39.05,39.08,394539.0,36.7714,36.7996,36.7714,36.7996,394539.0
2023-05-10 14:20:00,39.08,39.09,39.06,39.08,466000.0,36.7996,36.8091,36.7808,36.7996,466000.0
2023-05-10 14:30:00,39.08,39.11,39.08,39.11,193848.0,36.7996,36.8279,36.7996,36.8279,193848.0
2023-05-10 14:40:00,39.1,39.14,39.1,39.12,151382.0,36.8185,36.8561,36.8185,36.8373,151382.0
2023-05-10 14:50:00,39.12,39.13,39.11,39.13,312230.0,36.8373,36.8467,36.8279,36.8467,312230.0
2023-05-10 15:00:00,39.13,39.15,39.12,39.13,288986.0,36.8467,36.8656,36.8373,36.8467,288986.0
2023-05-10 15:10:00,39.13,39.16,39.12,39.16,359932.0,36.8467,36.875,36.8373,36.875,359932.0
2023-05-10 15:20:00,39.16,39.19,39.15,39.18,1197620.0,36.875,36.9032,36.8656,36.8938,1197620.0
2023-05-10 15:30:00,39.18,39.2,39.17,39.19,627619.0,36.8938,36.9126,36.8844,36.9032,627619.0
2023-05-10 15:40:00,39.19,39.19,39.17,39.17,670457.0,36.9032,36.9032,36.8844,36.8844,670457.0
2023-05-10 15:50:00,39.17,39.18,39.14,39.16,1757568.0,36.8844,36.8938,36.8561,36.875,1757568.0
2023-05-11 09:30:00,38.81,38.86,38.77,38.83,1218453.0,36.5454,36.5925,36.5077,36.5642,1218453.0
2023-05-11 09:40:00,38.83,38.87,38.75,38.77,2685853.0,36.5642,36.6019,36.4889,36.5077,2685853.0
2023-05-11 09:50:00,38.77,38.79,38.73,38.74,1428764.0,36.5077,36.5266,36.4701,36.4795,1428764.0
2023-05-11 10:00:00,38.74,38.77,38.7,38.72,1651951.0,36.4795,36.5077,36.4418,36.4607,1651951.0
2023-05-11 10:10:00,38.72,38.75,38.71,38.72,654629.0,36.4607,36.4889,36.4512,36.4607,654629.0
2023-05-11 10:20:00,38.72,38.78,38.7,38.77,823198.0,36.4607,36.5172,36.4418,36.5077,823198.0
2023-05-11 10:30:00,38.77,38.8,38.76,38.78,752344.0,36.5077,36.536,36.4983,36.5172,752344.0
2023-05-11 10:40:00,38.78,38.8,38.74,38.77,659143.0,36.5172,36.536,36.4795,36.5077,659143.0
2023-05-11 10:50:00,38.78,38.8,38.76,38.78,660874.0,36.5172,36.536,36.4983,36.5172,660874.0
2023-05-11 11:00:00,38.78,38.82,38.77,38.8,1152598.0,36.5172,36.5548,36.5077,36.536,1152598.0
2023-05-11 11:10:00,38.79,38.83,38.79,38.8,771263.0,36.5266,36.5642,36.5266,36.536,771263.0
2023-05-11 11:20:00,38.8,38.82,38.79,38.82,572435.0,36.536,36.5548,36.5266,36.5548,572435.0
2023-05-11 11:30:00,38.82,38.83,38.81,38.82,767900.0,36.5548,36.5642,36.5454,36.5548,767900.0
2023-05-11 11:40:00,38.81,38.86,38.81,38.84,461968.0,36.5454,36.5925,36.5454,36.5737,461968.0
2023-05-11 11:50:00,38.84,38.85,38.83,38.84,326892.0,36.5737,36.5831,36.5642,36.5737,326892.0
2023-05-11 12:00:00,38.84,38.85,38.81,38.84,270027.0,36.5737,36.5831,36.5454,36.5737,270027.0
2023-05-11 12:10:00,38.84,38.85,38.81,38.84,497907.0,36.5737,36.5831,36.5454,36.5737,497907.0
2023-05-11 12:20:00,38.84,38.87,38.84,38.87,313706.0,36.5737,36.6019,36.5737,36.6019,313706.0
2023-05-11 12:30:00,38.87,38.89,38.86,38.88,344096.0,36.6019,36.6207,36.5925,36.6113,344096.0
2023-05-11 12:40:00,38.88,38.91,38.88,38.89,195844.0,36.6113,36.6396,36.6113,36.6207,195844.0
2023-05-11 12:50:00,38.9,38.92,38.88,38.91,194587.0,36.6302,36.649,36.6113,36.6396,194587.0
2023-05-11 13:00:00,38.92,38.93,38.9,38.92,312544.0,36.649,36.6584,36.6302,36.649,312544.0
2023-05-11 13:10:00,38.93,38.97,38.92,38.97,369517.0,36.6584,36.6961,36.649,36.6961,369517.0
2023-05-11 13:20:00,38.97,38.98,38.92,38.93,411534.0,36.6961,36.7055,36.649,36.6584,411534.0
2023-05-11 13:30:00,38.93,38.96,38.91,38.96,315072.0,36.6584,36.6866,36.6396,36.6866,315072.0
2023-05-11 13:40:00,38.96,38.96,38.89,38.9,317880.0,36.6866,36.6866,36.6207,36.6302,317880.0
2023-05-11 13:50:00,38.9,38.94,38.88,38.94,179260.0,36.6302,36.6678,36.6113,36.6678,179260.0
2023-05-11 14:00:00,38.94,38.96,38.92,38.96,218782.0,36.6678,36.6866,36.649,36.6866,218782.0
2023-05-11 14:10:00,38.96,38.97,38.93,38.94,462403.0,36.6866,36.6961,36.6584,36.6678,462403.0
2023-05-11 14:20:00,38.94,38.96,38.93,38.96,232909.0,36.6678,36.6866,36.6584,36.6866,232909.0
2023-05-11 14:30:00,38.96,39.0,38.95,39.0,380283.0,36.6866,36.7243,36.6772,36.7243,380283.0
2023-05-11 14:40:00,39.0,39.02,38.99,39.01,845116.0,36.7243,36.7431,36.7149,36.7337,845116.0
2023-05-11 14:50:00,39.01,39.01,38.99,39.01,334542.0,36.7337,36.7337,36.7149,36.7337,334542.0
2023-05-11 15:00:00,39.01,39.01,38.99,39.0,360414.0,36.7337,36.7337,36.7149,36.7243,360414.0
2023-05-11 15:10:00,39.0,39.0,38.98,38.98,521860.0,36.7243,36.7243,36.7055,36.7055,521860.0
2023-05-11 15:20:00,38.98,39.0,38.98,39.0,482440.0,36.7055,36.7243,36.7055,36.7243,482440.0
2023-05-11 15:30:00,39.0,39.0,38.98,38.99,509283.0,36.7243,36.7243,36.7055,36.7149,509283.0
2023-05-11 15:40:00,38.99,38.99,38.97,38.98,1115019.0,36.7149,36.7149,36.6961,36.7055,1115019.0
2023-05-11 15:50:00,38.98,39.0,38.97,38.99,2375512.0,36.7055,36.7243,36.6961,36.7149,2375512.0
2023-05-12 09:30:00,38.74,38.75,38.67,38.68,807194.0,36.4795,36.4889,36.4136,36.423,807194.0
2023-05-12 09:40:00,38.68,38.69,38.62,38.65,1625434.0,36.423,36.4324,36.3665,36.3947,1625434.0
2023-05-12 09:50:00,38.64,38.72,38.64,38.68,702705.0,36.3853,36.4607,36.3853,36.423,702705.0
2023-05-12 10:00:00,38.68,38.7,38.63,38.66,763693.0,36.423,36.4418,36.3759,36.4042,763693.0
2023-05-12 10:10:00,38.66,38.69,38.65,38.66,559956.0,36.4042,36.4324,36.3947,36.4042,559956.0
2023-05-12 10:20:00,38.66,38.67,38.6,38.6,441471.0,36.4042,36.4136,36.3477,36.3477,441471.0
2023-05-12 10:30:00,38.6,38.6,38.54,38.56,671995.0,36.3477,36.3477,36.2912,36.31,671995.0
2023-05-12 10:40:00,38.56,38.6,38.55,38.6,842702.0,36.31,36.3477,36.3006,36.3477,842702.0
2023-05-12 10:50:00,38.59,38.6,38.57,38.59,372252.0,36.3382,36.3477,36.3194,36.3382,372252.0
2023-05-12 11:00:00,38.59,38.64,38.58,38.64,307691.0,36.3382,36.3853,36.3288,36.3853,307691.0
2023-05-12 11:10:00,38.63,38.65,38.58,38.59,647717.0,36.3759,36.3947,36.3288,36.3382,647717.0
2023-05-12 11:20:00,38.59,38.6,38.55,38.57,443013.0,36.3382,36.3477,36.3006,36.3194,443013.0
2023-05-12 11:30:00,38.57,38.58,38.53,38.53,1002137.0,36.3194,36.3288,36.2817,36.2817,1002137.0
2023-05-12 11:40:00,38.53,38.57,38.53,38.57,698793.0,36.2817,36.3194,36.2817,36.3194,698793.0
2023-05-12 11:50:00,38.57,38.58,38.55,38.58,419147.0,36.3194,36.3288,36.3006,36.3288,419147.0
2023-05-12 12:00:00,38.58,38.59,38.53,38.54,1134329.0,36.3288,36.3382,36.2817,36.2912,1134329.0
2023-05-12 12:10:00,38.54,38.55,38.52,38.54,758796.0,36.2912,36.3006,36.2723,36.2912,758796.0
2023-05-12 12:20:00,38.54,38.54,38.5,38.51,450652.0,36.2912,36.2912,36.2535,36.2629,450652.0
2023-05-12 12:30:00,38.51,38.54,38.5,38.53,495623.0,36.2629,36.2912,36.2535,36.2817,495623.0
2023-05-12 12:40:00,38.54,38.54,38.5,38.51,191571.0,36.2912,36.2912,36.2535,36.2629,191571.0
2023-05-12 12:50:00,38.51,38.52,38.5,38.52,455383.0,36.2629,36.2723,36.2535,36.2723,455383.0
2023-05-12 13:00:00,38.51,38.53,38.48,38.53,631979.0,36.2629,36.2817,36.2347,36.2817,631979.0
2023-05-12 13:10:00,38.53,38.54,38.52,38.54,916461.0,36.2817,36.2912,36.2723,36.2912,916461.0
2023-05-12 13:20:00,38.54,38.58,38.53,38.56,307114.0,36.2912,36.3288,36.2817,36.31,307114.0
2023-05-12 13:30:00,38.56,38.57,38.53,38.54,908128.0,36.31,36.3194,36.2817,36.2912,908128.0
2023-05-12 13:40:00,38.54,38.55,38.51,38.52,324210.0,36.2912,36.3006,36.2629,36.2723,324210.0
2023-05-12 13:50:00,38.52,38.53,38.49,38.49,459096.0,36.2723,36.2817,36.2441,36.2441,459096.0
2023-05-12 14:00:00,38.49,38.51,38.48,38.49,602661.0,36.2441,36.2629,36.2347,36.2441,602661.0
2023-05-12 14:10:00,38.49,38.51,38.47,38.48,567760.0,36.2441,36.2629,36.2252,36.2347,567760.0
2023-05-12 14:20:00,38.49,38.52,38.48,38.5,534222.0,36.2441,36.2723,36.2347,36.2535,534222.0
2023-05-12 14:30:00,38.5,38.52,38.49,38.5,836168.0,36.2535,36.2723,36.2441,36.2535,836168.0
2023-05-12 14:40:00,38.5,38.51,38.48,38.5,421148.0,36.2535,36.2629,36.2347,36.2535,421148.0
2023-05-12 14:50:00,38.51,38.53,38.5,38.52,322863.0,36.2629,36.2817,36.2535,36.2723,322863.0
2023-05-12 15:00:00,38.52,38.53,38.5,38.52,306577.0,36.2723,36.2817,36.2535,36.2723,306577.0
2023-05-12 15:10:00,38.52,38.53,38.5,38.52,952518.0,36.2723,36.2817,36.2535,36.2723,952518.0
2023-05-12 15:20:00,38.52,38.52,38.51,38.52,522055.0,36.2723,36.2723,36.2629,36.2723,522055.0
2023-05-12 15:30:00,38.52,38.54,38.51,38.54,1034649.0,36.2723,36.2912,36.2629,36.2912,1034649.0
2023-05-12 15:40:00,38.54,38.54,38.52,38.54,754474.0,36.2912,36.2912,36.2723,36.2912,754474.0
2023-05-12 15:50:00,38.53,38.56,38.52,38.55,3323201.0,36.2817,36.31,36.2723,36.3006,3323201.0
2023-05-15 09:30:00,38.96,39.0,38.86,38.87,2357689.0,36.6866,36.7243,36.5925,36.6019,2357689.0
2023-05-15 09:40:00,38.86,38.92,38.86,38.9,1367422.0,36.5925,36.649,36.5925,36.6302,1367422.0
2023-05-15 09:50:00,38.9,38.92,38.84,38.91,1446164.0,36.6302,36.649,36.5737,36.6396,1446164.0
2023-05-15 10:00:00,38.91,38.95,38.9,38.91,877451.0,36.6396,36.6772,36.6302,36.6396,877451.0
2023-05-15 10:10:00,38.9,38.96,38.9,38.96,599220.0,36.6302,36.6866,36.6302,36.6866,599220.0
2023-05-15 10:20:00,38.96,39.03,38.94,39.01,730234.0,36.6866,36.7526,36.6678,36.7337,730234.0
2023-05-15 10:30:00,39.01,39.05,39.01,39.05,1086594.0,36.7337,36.7714,36.7337,36.7714,1086594.0
2023-05-15 10:40:00,39.04,39.1,39.04,39.1,801528.0,36.762,36.8185,36.762,36.8185,801528.0
2023-05-15 10:50:00,39.09,39.12,39.07,39.08,1065110.0,36.8091,36.8373,36.7902,36.7996,1065110.0
2023-05-15 11:00:00,39.08,39.13,39.07,39.12,376041.0,36.7996,36.8467,36.7902,36.8373,376041.0
2023-05-15 11:10:00,39.13,39.17,39.12,39.16,195162.0,36.8467,36.8844,36.8373,36.875,195162.0
2023-05-15 11:20:00,39.16,39.17,39.13,39.13,512843.0,36.875,36.8844,36.8467,36.8467,512843.0
2023-05-15 11:30:00,39.14,39.16,39.12,39.15,590010.0,36.8561,36.875,36.8373,36.8656,590010.0
2023-05-15 11:40:00,39.15,39.17,39.13,39.16,380967.0,36.8656,36.8844,36.8467,36.875,380967.0
2023-05-15 11:50:00,39.16,39.19,39.15,39.17,530435.0,36.875,36.9032,36.8656,36.8844,530435.0
2023-05-15 12:00:00,39.18,39.19,39.15,39.15,503718.0,36.8938,36.9032,36.8656,36.8656,503718.0
2023-05-15 12:10:00,39.15,39.19,39.14,39.19,225450.0,36.8656,36.9032,36.8561,36.9032,225450.0
2023-05-15 12:20:00,39.19,39.19,39.17,39.19,476357.0,36.9032,36.9032,36.8844,36.9032,476357.0
2023-05-15 12:30:00,39.19,39.19,39.17,39.18,128341.0,36.9032,36.9032,36.8844,36.8938,128341.0
2023-05-15 12:40:00,39.19,39.21,39.18,39.21,211145.0,36.9032,36.9221,36.8938,36.9221,211145.0
2023-05-15 12:50:00,39.21,39.24,39.2,39.23,104638.0,36.9221,36.9503,36.9126,36.9409,104638.0
2023-05-15 13:00:00,39.23,39.27,39.23,39.26,262729.0,36.9409,36.9786,36.9409,36.9691,262729.0
2023-05-15 13:10:00,39.27,39.28,39.26,39.28,130985.0,36.9786,36.988,36.9691,36.988,130985.0
2023-05-15 13:20:00,39.28,39.28,39.24,39.25,1094367.0,36.988,36.988,36.9503,36.9597,1094367.0
2023-05-15 13:30:00,39.25,39.26,39.23,39.26,516905.0,36.9597,36.9691,36.9409,36.9691,516905.0
2023-05-15 13:40:00,39.25,39.26,39.22,39.25,471924.0,36.9597,36.9691,36.9315,36.9597,471924.0
2023-05-15 13:50:00,39.25,39.28,39.24,39.28,309377.0,36.9597,36.988,36.9503,36.988,309377.0
2023-05-15 14:00:00,39.28,39.3,39.28,39.3,330108.0,36.988,37.0068,36.988,37.0068,330108.0
2023-05-15 14:10:00,39.3,39.3,39.27,39.29,480789.0,37.0068,37.0068,36.9786,36.9974,480789.0
2023-05-15 14:20:00,39.29,39.3,39.28,39.29,363916.0,36.9974,37.0068,36.988,36.9974,363916.0
2023-05-15 14:30:00,39.29,39.3,39.27,39.27,228266.0,36.9974,37.0068,36.9786,36.9786,228266.0
2023-05-15 14:40:00,39.27,39.31,39.27,39.3,391692.0,36.9786,37.0162,36.9786,37.0068,391692.0
2023-05-15 14:50:00,39.29,39.3,39.26,39.27,550083.0,36.9974,37.0068,36.9691,36.9786,550083.0
2023-05-15 15:00:00,39.27,39.28,39.27,39.27,496281.0,36.9786,36.988,36.9786,36.9786,496281.0
2023-05-15 15:10:00,39.27,39.29,39.27,39.27,581446.0,36.9786,36.9974,36.9786,36.9786,581446.0
2023-05-15 15:20:00,39.27,39.28,39.25,39.26,478686.0,36.9786,36.988,36.9597,36.9691,478686.0
2023-05-15 15:30:00,39.26,39.27,39.25,39.27,759210.0,36.9691,36.9786,36.9597,36.9786,759210.0
2023-05-15 15:40:00,39.27,39.28,39.26,39.27,967492.0,36.9786,36.988,36.9691,36.9786,967492.0
2023-05-15 15:50:00,39.27,39.28,39.25,39.27,2009454.0,36.9786,36.988,36.9597,36.9786,2009454.0
2023-05-16 09:30:00,38.99,39.14,38.98,39.08,1036753.0,36.7149,36.8561,36.7055,36.7996,1036753.0
2023-05-16 09:40:00,39.07,39.13,39.07,39.1,859899.0,36.7902,36.8467,36.7902,36.8185,859899.0
2023-05-16 09:50:00,39.11,39.12,39.02,39.08,1680593.0,36.8279,36.8373,36.7431,36.7996,1680593.0
2023-05-16 10:00:00,39.08,39.09,38.99,39.0,1080965.0,36.7996,36.8091,36.7149,36.7243,1080965.0
2023-05-16 10:10:00,39.0,39.05,38.96,39.03,1270872.0,36.7243,36.7714,36.6866,36.7526,1270872.0
2023-05-16 10:20:00,39.02,39.07,39.02,39.06,464973.0,36.7431,36.7902,36.7431,36.7808,464973.0
2023-05-16 10:30:00,39.06,39.07,39.03,39.04,473938.0,36.7808,36.7902,36.7526,36.762,473938.0
2023-05-16 10:40:00,39.04,39.07,39.03,39.06,248933.0,36.762,36.7902,36.7526,36.7808,248933.0
2023-05-16 10:50:00,39.06,39.08,39.03,39.08,587219.0,36.7808,36.7996,36.7526,36.7996,587219.0
2023-05-16 11:00:00,39.08,39.08,39.03,39.05,340509.0,36.7996,36.7996,36.7526,36.7714,340509.0
2023-05-16 11:10:00,39.05,39.08,39.05,39.08,335086.0,36.7714,36.7996,36.7714,36.7996,335086.0
2023-05-16 11:20:00,39.08,39.1,39.06,39.1,200327.0,36.7996,36.8185,36.7808,36.8185,200327.0
2023-05-16 11:30:00,39.11,39.11,39.04,39.05,368831.0,36.8279,36.8279,36.762,36.7714,368831.0
2023-05-16 11:40:00,39.05,39.12,39.03,39.12,272736.0,36.7714,36.8373,36.7526,36.8373,272736.0
2023-05-16 11:50:00,39.11,39.15,39.11,39.12,218138.0,36.8279,36.8656,36.8279,36.8373,218138.0
2023-05-16 12:00:00,39.12,39.12,39.08,39.1,521207.0,36.8373,36.8373,36.7996,36.8185,521207.0
2023-05-16 12:10:00,39.09,39.1,39.07,39.07,406911.0,36.8091,36.8185,36.7902,36.7902,406911.0
2023-05-16 12:20:00,39.08,39.08,39.06,39.07,342338.0,36.7996,36.7996,36.7808,36.7902,342338.0
2023-05-16 12:30:00,39.07,39.07,39.04,39.06,366217.0,36.7902,36.7902,36.762,36.7808,366217.0
2023-05-16 12:40:00,39.06,39.07,39.02,39.05,386930.0,36.7808,36.7902,36.7431,36.7714,386930.0
2023-05-16 12:50:00,39.04,39.05,39.03,39.05,65972.0,36.762,36.7714,36.7526,36.7714,65972.0
2023-05-16 13:00:00,39.05,39.05,39.02,39.04,221372.0,36.7714,36.7714,36.7431,36.762,221372.0
2023-05-16 13:10:00,39.03,39.03,39.01,39.02,154210.0,36.7526,36.7526,36.7337,36.7431,154210.0
2023-05-16 13:20:00,39.02,39.03,39.0,39.01,202092.0,36.7431,36.7526,36.7243,36.7337,202092.0
2023-05-16 13:30:00,39.01,39.02,39.0,39.01,206841.0,36.7337,36.7431,36.7243,36.7337,206841.0
2023-05-16 13:40:00,39.01,39.02,38.99,39.02,144685.0,36.7337,36.7431,36.7149,36.7431,144685.0
2023-05-16 13:50:00,39.02,39.03,39.01,39.03,90180.0,36.7431,36.7526,36.7337,36.7526,90180.0
2023-05-16 14:00:00,39.02,39.03,38.98,39.0,141039.0,36.7431,36.7526,36.7055,36.7243,141039.0
2023-05-16 14:10:00,39.0,39.02,38.98,39.02,149916.0,36.7243,36.7431,36.7055,36.7431,149916.0
2023-05-16 14:20:00,39.02,39.05,39.01,39.05,186172.0,36.7431,36.7714,36.7337,36.7714,186172.0
2023-05-16 14:30:00,39.05,39.05,39.02,39.04,126834.0,36.7714,36.7714,36.7431,36.762,126834.0
2023-05-16 14:40:00,39.04,39.05,39.03,39.05,116661.0,36.762,36.7714,36.7526,36.7714,116661.0
2023-05-16 14:50:00,39.05,39.06,39.04,39.05,257583.0,36.7714,36.7808,36.762,36.7714,257583.0
2023-05-16 15:00:00,39.05,39.06,39.03,39.03,200566.0,36.7714,36.7808,36.7526,36.7526,200566.0
2023-05-16 15:10:00,39.03,39.05,39.02,39.05,207924.0,36.7526,36.7714,36.7431,36.7714,207924.0
2023-05-16 15:20:00,39.05,39.06,39.03,39.05,302992.0,36.7714,36.7808,36.7526,36.7714,302992.0
2023-05-16 15:30:00,39.05,39.06,39.03,39.04,314385.0,36.7714,36.7808,36.7526,36.762,314385.0
2023-05-16 15:40:00,39.04,39.04,38.99,39.0,797623.0,36.762,36.762,36.7149,36.7243,797623.0
2023-05-16 15:50:00,39.0,39.01,38.97,39.0,1226448.0,36.7243,36.7337,36.6961,36.7243,1226448.0
2023-05-17 09:30:00,38.98,39.02,38.95,38.97,1015022.0,36.7055,36.7431,36.6772,36.6961,1015022.0
2023-05-17 09:40:00,38.97,38.98,38.92,38.92,1008735.0,36.6961,36.7055,36.649,36.649,1008735.0
2023-05-17 09:50:00,38.93,38.94,38.9,38.92,760446.0,36.6584,36.6678,36.6302,36.649,760446.0
2023-05-17 10:00:00,38.92,38.97,38.91,38.95,547915.0,36.649,36.6961,36.6396,36.6772,547915.0
2023-05-17 10:10:00,38.94,38.99,38.94,38.97,387487.0,36.6678,36.7149,36.6678,36.6961,387487.0
2023-05-17 10:20:00,38.98,39.04,38.97,39.03,329590.0,36.7055,36.762,36.6961,36.7526,329590.0
2023-05-17 10:30:00,39.03,39.04,39.01,39.02,516585.0,36.7526,36.762,36.7337,36.7431,516585.0
2023-05-17 10:40:00,39.02,39.02,39.0,39.01,373490.0,36.7431,36.7431,36.7243,36.7337,373490.0
2023-05-17 10:50:00,39.01,39.03,39.0,39.03,393001.0,36.7337,36.7526,36.7243,36.7526,393001.0
2023-05-17 11:00:00,39.03,39.04,38.99,39.0,364124.0,36.7526,36.762,36.7149,36.7243,364124.0
2023-05-17 11:10:00,39.0,39.04,38.99,39.02,560416.0,36.7243,36.762,36.7149,36.7431,560416.0
2023-05-17 11:20:00,39.03,39.05,38.99,39.04,773126.0,36.7526,36.7714,36.7149,36.762,773126.0
2023-05-17 11:30:00,39.03,39.05,39.02,39.05,150801.0,36.7526,36.7714,36.7431,36.7714,150801.0
2023-05-17 11:40:00,39.05,39.08,39.05,39.05,295421.0,36.7714,36.7996,36.7714,36.7714,295421.0
2023-05-17 11:50:00,39.06,39.06,39.04,39.06,248578.0,36.7808,36.7808,36.762,36.7808,248578.0
2023-05-17 12:00:00,39.06,39.07,39.04,39.05,330288.0,36.7808,36.7902,36.762,36.7714,330288.0
2023-05-17 12:10:00,39.06,39.07,39.04,39.05,303577.0,36.7808,36.7902,36.762,36.7714,303577.0
2023-05-17 12:20:00,39.05,39.06,39.04,39.06,690531.0,36.7714,36.7808,36.762,36.7808,690531.0
2023-05-17 12:30:00,39.06,39.09,39.06,39.09,602269.0,36.7808,36.8091,36.7808,36.8091,602269.0
2023-05-17 12:40:00,39.09,39.14,39.09,39.14,366814.0,36.8091,36.8561,36.8091,36.8561,366814.0
2023-05-17 12:50:00,39.14,39.16,39.12,39.13,425675.0,36.8561,36.875,36.8373,36.8467,425675.0
2023-05-17 13:00:00,39.13,39.16,39.12,39.14,156285.0,36.8467,36.875,36.8373,36.8561,156285.0
2023-05-17 13:10:00,39.15,39.15,39.13,39.15,244893.0,36.8656,36.8656,36.8467,36.8656,244893.0
2023-05-17 13:20:00,39.15,39.18,39.15,39.18,116193.0,36.8656,36.8938,36.8656,36.8938,116193.0
2023-05-17 13:30:00,39.18,39.2,39.17,39.19,613326.0,36.8938,36.9126,36.8844,36.9032,613326.0
2023-05-17 13:40:00,39.19,39.21,39.18,39.2,406778.0,36.9032,36.9221,36.8938,36.9126,406778.0
2023-05-17 13:50:00,39.2,39.21,39.18,39.19,445325.0,36.9126,36.9221,36.8938,36.9032,445325.0
2023-05-17 14:00:00,39.19,39.2,39.15,39.17,351119.0,36.9032,36.9126,36.8656,36.8844,351119.0
2023-05-17 14:10:00,39.17,39.17,39.16,39.17,156545.0,36.8844,36.8844,36.875,36.8844,156545.0
2023-05-17 14:20:00,39.17,39.17,39.14,39.16,319673.0,36.8844,36.8844,36.8561,36.875,319673.0
2023-05-17 14:30:00,39.16,39.17,39.14,39.16,395872.0,36.875,36.8844,36.8561,36.875,395872.0
2023-05-17 14:40:00,39.16,39.17,39.14,39.16,306639.0,36.875,36.8844,36.8561,36.875,306639.0
2023-05-17 14:50:00,39.16,39.17,39.14,39.14,377002.0,36.875,36.8844,36.8561,36.8561,377002.0
2023-05-17 15:00:00,39.14,39.16,39.13,39.16,382641.0,36.8561,36.875,36.8467,36.875,382641.0
2023-05-17 15:10:00,39.15,39.16,39.14,39.15,766767.0,36.8656,36.875,36.8561,36.8656,766767.0
2023-05-17 15:20:00,39.15,39.15,39.12,39.14,407234.0,36.8656,36.8656,36.8373,36.8561,407234.0
2023-05-17 15:30:00,39.13,39.14,39.11,39.13,743679.0,36.8467,36.8561,36.8279,36.8467,743679.0
2023-05-17 15:40:00,39.13,39.16,39.12,39.16,923135.0,36.8467,36.875,36.8373,36.875,923135.0
2023-05-17 15:50:00,39.16,39.18,39.15,39.17,1908858.0,36.875,36.8938,36.8656,36.8844,1908858.0
2023-05-18 09:30:00,39.01,39.03,38.84,38.9,1971118.0,36.7337,36.7526,36.5737,36.6302,1971118.0
2023-05-18 09:40:00,38.9,38.94,38.87,38.87,586534.0,36.6302,36.6678,36.6019,36.6019,586534.0
2023-05-18 09:50:00,38.88,38.89,38.83,38.87,1258812.0,36.6113,36.6207,36.5642,36.6019,1258812.0
2023-05-18 10:00:00,38.87,38.88,38.78,38.85,617890.0,36.6019,36.6113,36.5172,36.5831,617890.0
2023-05-18 10:10:00,38.84,38.9,38.83,38.89,540546.0,36.5737,36.6302,36.5642,36.6207,540546.0
2023-05-18 10:20:00,38.88,38.91,38.83,38.88,690041.0,36.6113,36.6396,36.5642,36.6113,690041.0
2023-05-18 10:30:00,38.88,38.92,38.87,38.91,648753.0,36.6113,36.649,36.6019,36.6396,648753.0
2023-05-18 10:40:00,38.91,38.93,38.89,38.93,937107.0,36.6396,36.6584,36.6207,36.6584,937107.0
2023-05-18 10:50:00,38.92,38.93,38.86,38.87,356809.0,36.649,36.6584,36.5925,36.6019,356809.0
2023-05-18 11:00:00,38.87,38.91,38.86,38.91,527937.0,36.6019,36.6396,36.5925,36.6396,527937.0
2023-05-18 11:10:00,38.91,38.94,38.9,38.91,298420.0,36.6396,36.6678,36.6302,36.6396,298420.0
2023-05-18 11:20:00,38.92,38.94,38.89,38.93,352082.0,36.649,36.6678,36.6207,36.6584,352082.0
2023-05-18 11:30:00,38.92,38.94,38.91,38.93,350199.0,36.649,36.6678,36.6396,36.6584,350199.0
2023-05-18 11:40:00,38.93,38.97,38.92,38.97,367597.0,36.6584,36.6961,36.649,36.6961,367597.0
2023-05-18 11:50:00,38.97,39.0,38.93,38.95,768841.0,36.6961,36.7243,36.6584,36.6772,768841.0
2023-05-18 12:00:00,38.95,38.96,38.92,38.94,306310.0,36.6772,36.6866,36.649,36.6678,306310.0
2023-05-18 12:10:00,38.93,38.93,38.86,38.89,746780.0,36.6584,36.6584,36.5925,36.6207,746780.0
2023-05-18 12:20:00,38.88,38.89,38.84,38.86,533388.0,36.6113,36.6207,36.5737,36.5925,533388.0
2023-05-18 12:30:00,38.87,38.87,38.83,38.84,498036.0,36.6019,36.6019,36.5642,36.5737,498036.0
2023-05-18 12:40:00,38.84,38.86,38.83,38.86,262571.0,36.5737,36.5925,36.5642,36.5925,262571.0
2023-05-18 12:50:00,38.85,38.88,38.84,38.86,359658.0,36.5831,36.6113,36.5737,36.5925,359658.0
2023-05-18 13:00:00,38.87,38.88,38.85,38.87,188333.0,36.6019,36.6113,36.5831,36.6019,188333.0
2023-05-18 13:10:00,38.87,38.89,38.86,38.89,188886.0,36.6019,36.6207,36.5925,36.6207,188886.0
2023-05-18 13:20:00,38.88,38.89,38.85,38.85,822048.0,36.6113,36.6207,36.5831,36.5831,822048.0
2023-05-18 13:30:00,38.85,38.86,38.83,38.84,169816.0,36.5831,36.5925,36.5642,36.5737,169816.0
2023-05-18 13:40:00,38.84,38.85,38.82,38.84,308356.0,36.5737,36.5831,36.5548,36.5737,308356.0
2023-05-18 13:50:00,38.83,38.83,38.8,38.82,362554.0,36.5642,36.5642,36.536,36.5548,362554.0
2023-05-18 14:00:00,38.82,38.85,38.8,38.84,233530.0,36.5548,36.5831,36.536,36.5737,233530.0
2023-05-18 14:10:00,38.84,38.86,38.83,38.85,387713.0,36.5737,36.5925,36.5642,36.5831,387713.0
2023-05-18 14:20:00,38.85,38.88,38.84,38.87,243862.0,36.5831,36.6113,36.5737,36.6019,243862.0
2023-05-18 14:30:00,38.87,38.88,38.86,38.88,227631.0,36.6019,36.6113,36.5925,36.6113,227631.0
2023-05-18 14:40:00,38.88,38.89,38.86,38.88,266322.0,36.6113,36.6207,36.5925,36.6113,266322.0
2023-05-18 14:50:00,38.88,38.91,38.87,38.91,235106.0,36.6113,36.6396,36.6019,36.6396,235106.0
2023-05-18 15:00:00,38.9,38.91,38.88,38.91,298488.0,36.6302,36.6396,36.6113,36.6396,298488.0
2023-05-18 15:10:00,38.91,38.94,38.9,38.94,342538.0,36.6396,36.6678,36.6302,36.6678,342538.0
2023-05-18 15:20:00,38.94,38.94,38.91,38.94,355960.0,36.6678,36.6678,36.6396,36.6678,355960.0
2023-05-18 15:30:00,38.94,38.95,38.93,38.95,557614.0,36.6678,36.6772,36.6584,36.6772,557614.0
2023-05-18 15:40:00,38.94,38.97,38.93,38.96,578011.0,36.6678,36.6961,36.6584,36.6866,578011.0
2023-05-18 15:50:00,38.96,38.98,38.95,38.96,2881513.0,36.6866,36.7055,36.6772,36.6866,2881513.0
2023-05-19 09:30:00,39.05,39.09,38.99,39.01,1064880.0,36.7714,36.8091,36.7149,36.7337,1064880.0
2023-05-19 09:40:00,39.01,39.03,38.99,39.01,345710.0,36.7337,36.7526,36.7149,36.7337,345710.0
2023-05-19 09:50:00,39.01,39.04,39.0,39.01,659283.0,36.7337,36.762,36.7243,36.7337,659283.0
2023-05-19 10:00:00,39.01,39.02,38.95,38.96,451663.0,36.7337,36.7431,36.6772,36.6866,451663.0
2023-05-19 10:10:00,38.96,39.0,38.94,38.99,394647.0,36.6866,36.7243,36.6678,36.7149,394647.0
2023-05-19 10:20:00,39.0,39.04,38.99,39.04,250398.0,36.7243,36.762,36.7149,36.762,250398.0
2023-05-19 10:30:00,39.04,39.04,38.99,39.0,365154.0,36.762,36.762,36.7149,36.7243,365154.0
2023-05-19 10:40:00,39.0,39.0,38.95,38.96,405915.0,36.7243,36.7243,36.6772,36.6866,405915.0
2023-05-19 10:50:00,38.97,38.98,38.95,38.97,734379.0,36.6961,36.7055,36.6772,36.6961,734379.0
2023-05-19 11:00:00,38.98,38.99,38.94,38.94,1267124.0,36.7055,36.7149,36.6678,36.6678,1267124.0
2023-05-19 11:10:00,38.94,39.05,38.93,39.03,774006.0,36.6678,36.7714,36.6584,36.7526,774006.0
2023-05-19 11:20:00,39.04,39.08,38.99,38.99,594686.0,36.762,36.7996,36.7149,36.7149,594686.0
2023-05-19 11:30:00,38.99,39.01,38.94,38.96,514921.0,36.7149,36.7337,36.6678,36.6866,514921.0
2023-05-19 11:40:00,38.96,39.01,38.94,39.0,1444493.0,36.6866,36.7337,36.6678,36.7243,1444493.0
2023-05-19 11:50:00,38.99,39.01,38.96,38.97,1168155.0,36.7149,36.7337,36.6866,36.6961,1168155.0
2023-05-19 12:00:00,38.97,38.98,38.95,38.97,301288.0,36.6961,36.7055,36.6772,36.6961,301288.0
2023-05-19 12:10:00,38.96,38.97,38.94,38.95,511951.0,36.6866,36.6961,36.6678,36.6772,511951.0
2023-05-19 12:20:00,38.95,38.96,38.94,38.95,167579.0,36.6772,36.6866,36.6678,36.6772,167579.0
2023-05-19 12:30:00,38.94,38.95,38.91,38.95,200577.0,36.6678,36.6772,36.6396,36.6772,200577.0
2023-05-19 12:40:00,38.95,38.98,38.94,38.98,195696.0,36.6772,36.7055,36.6678,36.7055,195696.0
2023-05-19 12:50:00,38.98,39.01,38.97,39.0,218847.0,36.7055,36.7337,36.6961,36.7243,218847.0
2023-05-19 13:00:00,39.01,39.02,38.99,39.0,236117.0,36.7337,36.7431,36.7149,36.7243,236117.0
2023-05-19 13:10:00,39.0,39.0,38.98,38.99,70878.0,36.7243,36.7243,36.7055,36.7149,70878.0
2023-05-19 13:20:00,38.99,39.01,38.98,38.98,275777.0,36.7149,36.7337,36.7055,36.7055,275777.0
2023-05-19 13:30:00,38.99,39.01,38.98,39.0,233348.0,36.7149,36.7337,36.7055,36.7243,233348.0
2023-05-19 13:40:00,39.01,39.01,38.98,38.98,459048.0,36.7337,36.7337,36.7055,36.7055,459048.0
2023-05-19 13:50:00,38.98,38.98,38.96,38.97,151470.0,36.7055,36.7055,36.6866,36.6961,151470.0
2023-05-19 14:00:00,38.96,38.97,38.94,38.94,199268.0,36.6866,36.6961,36.6678,36.6678,199268.0
2023-05-19 14:10:00,38.94,38.94,38.91,38.94,510547.0,36.6678,36.6678,36.6396,36.6678,510547.0
2023-05-19 14:20:00,38.93,38.95,38.93,38.93,514030.0,36.6584,36.6772,36.6584,36.6584,514030.0
2023-05-19 14:30:00,38.93,38.94,38.92,38.93,369547.0,36.6584,36.6678,36.649,36.6584,369547.0
2023-05-19 14:40:00,38.92,38.93,38.89,38.9,421637.0,36.649,36.6584,36.6207,36.6302,421637.0
2023-05-19 14:50:00,38.9,38.94,38.9,38.93,496050.0,36.6302,36.6678,36.6302,36.6584,496050.0
2023-05-19 15:00:00,38.93,38.94,38.91,38.93,191034.0,36.6584,36.6678,36.6396,36.6584,191034.0
2023-05-19 15:10:00,38.93,38.94,38.92,38.93,198883.0,36.6584,36.6678,36.649,36.6584,198883.0
2023-05-19 15:20:00,38.94,38.94,38.92,38.92,435347.0,36.6678,36.6678,36.649,36.649,435347.0
2023-05-19 15:30:00,38.92,38.94,38.91,38.93,618672.0,36.649,36.6678,36.6396,36.6584,618672.0
2023-05-19 15:40:00,38.93,38.97,38.92,38.96,504883.0,36.6584,36.6961,36.649,36.6866,504883.0
2023-05-19 15:50:00,38.96,39.0,38.94,39.0,1852054.0,36.6866,36.7243,36.6678,36.7243,1852054.0
2023-05-22 09:30:00,39.26,39.42,39.26,39.4,1280224.0,36.9691,37.1198,36.9691,37.101,1280224.0
2023-05-22 09:40:00,39.4,39.45,39.4,39.45,2181182.0,37.101,37.1481,37.101,37.1481,2181182.0
2023-05-22 09:50:00,39.45,39.47,39.37,39.38,461627.0,37.1481,37.1669,37.0727,37.0821,461627.0
2023-05-22 10:00:00,39.38,39.39,39.33,39.34,1860582.0,37.0821,37.0916,37.0351,37.0445,1860582.0
2023-05-22 10:10:00,39.33,39.4,39.32,39.38,686407.0,37.0351,37.101,37.0256,37.0821,686407.0
2023-05-22 10:20:00,39.39,39.39,39.35,39.35,658948.0,37.0916,37.0916,37.0539,37.0539,658948.0
2023-05-22 10:30:00,39.36,39.38,39.34,39.36,284754.0,37.0633,37.0821,37.0445,37.0633,284754.0
2023-05-22 10:40:00,39.36,39.38,39.35,39.37,417919.0,37.0633,37.0821,37.0539,37.0727,417919.0
2023-05-22 10:50:00,39.37,39.38,39.33,39.36,647745.0,37.0727,37.0821,37.0351,37.0633,647745.0
2023-05-22 11:00:00,39.36,39.37,39.33,39.34,377883.0,37.0633,37.0727,37.0351,37.0445,377883.0
2023-05-22 11:10:00,39.34,39.35,39.32,39.33,371920.0,37.0445,37.0539,37.0256,37.0351,371920.0
2023-05-22 11:20:00,39.33,39.34,39.32,39.34,451959.0,37.0351,37.0445,37.0256,37.0445,451959.0
2023-05-22 11:30:00,39.34,39.34,39.29,39.3,415528.0,37.0445,37.0445,36.9974,37.0068,415528.0
2023-05-22 11:40:00,39.3,39.3,39.27,39.28,184750.0,37.0068,37.0068,36.9786,36.988,184750.0
2023-05-22 11:50:00,39.29,39.31,39.28,39.3,545244.0,36.9974,37.0162,36.988,37.0068,545244.0
2023-05-22 12:00:00,39.3,39.32,39.28,39.32,237214.0,37.0068,37.0256,36.988,37.0256,237214.0
2023-05-22 12:10:00,39.32,39.33,39.3,39.33,475936.0,37.0256,37.0351,37.0068,37.0351,475936.0
2023-05-22 12:20:00,39.32,39.33,39.3,39.31,164948.0,37.0256,37.0351,37.0068,37.0162,164948.0
2023-05-22 12:30:00,39.31,39.32,39.3,39.31,160611.0,37.0162,37.0256,37.0068,37.0162,160611.0
2023-05-22 12:40:00,39.32,39.33,39.31,39.31,318896.0,37.0256,37.0351,37.0162,37.0162,318896.0
2023-05-22 12:50:00,39.32,39.33,39.31,39.33,202001.0,37.0256,37.0351,37.0162,37.0351,202001.0
2023-05-22 13:00:00,39.33,39.34,39.31,39.32,307735.0,37.0351,37.0445,37.0162,37.0256,307735.0
2023-05-22 13:10:00,39.32,39.32,39.28,39.3,2020784.0,37.0256,37.0256,36.988,37.0068,2020784.0
2023-05-22 13:20:00,39.3,39.32,39.29,39.31,696459.0,37.0068,37.0256,36.9974,37.0162,696459.0
2023-05-22 13:30:00,39.31,39.33,39.31,39.33,238812.0,37.0162,37.0351,37.0162,37.0351,238812.0
2023-05-22 13:40:00,39.33,39.34,39.32,39.33,310503.0,37.0351,37.0445,37.0256,37.0351,310503.0
2023-05-22 13:50:00,39.33,39.35,39.32,39.34,248069.0,37.0351,37.0539,37.0256,37.0445,248069.0
2023-05-22 14:00:00,39.34,39.35,39.33,39.34,170598.0,37.0445,37.0539,37.0351,37.0445,170598.0
2023-05-22 14:10:00,39.34,39.35,39.33,39.34,281631.0,37.0445,37.0539,37.0351,37.0445,281631.0
2023-05-22 14:20:00,39.34,39.35,39.33,39.34,198968.0,37.0445,37.0539,37.0351,37.0445,198968.0
2023-05-22 14:30:00,39.34,39.35,39.34,39.34,243409.0,37.0445,37.0539,37.0445,37.0445,243409.0
2023-05-22 14:40:00,39.34,39.35,39.34,39.35,240978.0,37.0445,37.0539,37.0445,37.0539,240978.0
2023-05-22 14:50:00,39.35,39.36,39.33,39.34,493261.0,37.0539,37.0633,37.0351,37.0445,493261.0
2023-05-22 15:00:00,39.34,39.36,39.33,39.34,310485.0,37.0445,37.0633,37.0351,37.0445,310485.0
2023-05-22 15:10:00,39.33,39.35,39.32,39.34,649092.0,37.0351,37.0539,37.0256,37.0445,649092.0
2023-05-22 15:20:00,39.34,39.34,39.3,39.31,614179.0,37.0445,37.0445,37.0068,37.0162,614179.0
2023-05-22 15:30:00,39.31,39.31,39.29,39.3,321576.0,37.0162,37.0162,36.9974,37.0068,321576.0
2023-05-22 15:40:00,39.3,39.31,39.28,39.29,1300718.0,37.0068,37.0162,36.988,36.9974,1300718.0
2023-05-22 15:50:00,39.29,39.3,39.27,39.29,2518322.0,36.9974,37.0068,36.9786,36.9974,2518322.0
2023-05-23 09:30:00,38.95,38.98,38.9,38.95,1225721.0,36.6772,36.7055,36.6302,36.6772,1225721.0
2023-05-23 09:40:00,38.95,38.97,38.91,38.92,1098784.0,36.6772,36.6961,36.6396,36.649,1098784.0
2023-05-23 09:50:00,38.92,38.99,38.91,38.96,841111.0,36.649,36.7149,36.6396,36.6866,841111.0
2023-05-23 10:00:00,38.97,39.03,38.96,39.01,739572.0,36.6961,36.7526,36.6866,36.7337,739572.0
2023-05-23 10:10:00,39.02,39.05,39.0,39.04,299071.0,36.7431,36.7714,36.7243,36.762,299071.0
2023-05-23 10:20:00,39.04,39.05,39.01,39.03,198679.0,36.762,36.7714,36.7337,36.7526,198679.0
2023-05-23 10:30:00,39.03,39.05,39.02,39.05,423086.0,36.7526,36.7714,36.7431,36.7714,423086.0
2023-05-23 10:40:00,39.05,39.05,39.02,39.02,276132.0,36.7714,36.7714,36.7431,36.7431,276132.0
2023-05-23 10:50:00,39.02,39.03,38.99,39.0,907964.0,36.7431,36.7526,36.7149,36.7243,907964.0
2023-05-23 11:00:00,39.0,39.02,38.98,38.99,265085.0,36.7243,36.7431,36.7055,36.7149,265085.0
2023-05-23 11:10:00,38.98,38.99,38.97,38.97,197511.0,36.7055,36.7149,36.6961,36.6961,197511.0
2023-05-23 11:20:00,38.97,39.0,38.96,39.0,497457.0,36.6961,36.7243,36.6866,36.7243,497457.0
2023-05-23 11:30:00,39.0,39.01,38.99,39.01,666074.0,36.7243,36.7337,36.7149,36.7337,666074.0
2023-05-23 11:40:00,39.01,39.04,39.0,39.04,326103.0,36.7337,36.762,36.7243,36.762,326103.0
2023-05-23 11:50:00,39.04,39.04,39.01,39.01,353163.0,36.762,36.762,36.7337,36.7337,353163.0
2023-05-23 12:00:00,39.01,39.02,38.97,38.97,189793.0,36.7337,36.7431,36.6961,36.6961,189793.0
2023-05-23 12:10:00,38.98,38.98,38.93,38.94,363007.0,36.7055,36.7055,36.6584,36.6678,363007.0
2023-05-23 12:20:00,38.94,38.95,38.93,38.93,361743.0,36.6678,36.6772,36.6584,36.6584,361743.0
2023-05-23 12:30:00,38.93,38.93,38.87,38.88,996638.0,36.6584,36.6584,36.6019,36.6113,996638.0
2023-05-23 12:40:00,38.88,38.9,38.87,38.89,787215.0,36.6113,36.6302,36.6019,36.6207,787215.0
2023-05-23 12:50:00,38.89,38.91,38.88,38.91,316084.0,36.6207,36.6396,36.6113,36.6396,316084.0
2023-05-23 13:00:00,38.9,38.92,38.89,38.92,1110141.0,36.6302,36.649,36.6207,36.649,1110141.0
2023-05-23 13:10:00,38.92,38.93,38.91,38.93,99584.0,36.649,36.6584,36.6396,36.6584,99584.0
2023-05-23 13:20:00,38.93,38.93,38.87,38.87,503832.0,36.6584,36.6584,36.6019,36.6019,503832.0
2023-05-23 13:30:00,38.87,38.88,38.84,38.87,674049.0,36.6019,36.6113,36.5737,36.6019,674049.0
2023-05-23 13:40:00,38.87,38.89,38.86,38.87,331146.0,36.6019,36.6207,36.5925,36.6019,331146.0
2023-05-23 13:50:00,38.87,38.87,38.85,38.86,308654.0,36.6019,36.6019,36.5831,36.5925,308654.0
2023-05-23 14:00:00,38.85,38.88,38.85,38.87,520992.0,36.5831,36.6113,36.5831,36.6019,520992.0
2023-05-23 14:10:00,38.87,38.88,38.81,38.83,407530.0,36.6019,36.6113,36.5454,36.5642,407530.0
2023-05-23 14:20:00,38.83,38.83,38.76,38.77,881494.0,36.5642,36.5642,36.4983,36.5077,881494.0
2023-05-23 14:30:00,38.77,38.8,38.75,38.76,817168.0,36.5077,36.536,36.4889,36.4983,817168.0
2023-05-23 14:40:00,38.76,38.77,38.74,38.77,506685.0,36.4983,36.5077,36.4795,36.5077,506685.0
2023-05-23 14:50:00,38.76,38.79,38.76,38.77,295861.0,36.4983,36.5266,36.4983,36.5077,295861.0
2023-05-23 15:00:00,38.78,38.79,38.76,38.77,704453.0,36.5172,36.5266,36.4983,36.5077,704453.0
2023-05-23 15:10:00,38.77,38.79,38.72,38.72,1465928.0,36.5077,36.5266,36.4607,36.4607,1465928.0
2023-05-23 15:20:00,38.72,38.74,38.72,38.73,2116726.0,36.4607,36.4795,36.4607,36.4701,2116726.0
2023-05-23 15:30:00,38.73,38.73,38.71,38.71,1467071.0,36.4701,36.4701,36.4512,36.4512,1467071.0
2023-05-23 15:40:00,38.71,38.72,38.69,38.71,1168318.0,36.4512,36.4607,36.4324,36.4512,1168318.0
2023-05-23 15:50:00,38.7,38.71,38.67,38.68,4195757.0,36.4418,36.4512,36.4136,36.423,4195757.0
2023-05-24 09:30:00,38.65,38.67,38.57,38.62,647693.0,36.3947,36.4136,36.3194,36.3665,647693.0
2023-05-24 09:40:00,38.61,38.63,38.53,38.56,606773.0,36.3571,36.3759,36.2817,36.31,606773.0
2023-05-24 09:50:00,38.55,38.57,38.49,38.5,754782.0,36.3006,36.3194,36.2441,36.2535,754782.0
2023-05-24 10:00:00,38.5,38.52,38.47,38.48,424523.0,36.2535,36.2723,36.2252,36.2347,424523.0
2023-05-24 10:10:00,38.48,38.52,38.47,38.5,541988.0,36.2347,36.2723,36.2252,36.2535,541988.0
2023-05-24 10:20:00,38.49,38.5,38.43,38.45,509996.0,36.2441,36.2535,36.1876,36.2064,509996.0
2023-05-24 10:30:00,38.46,38.48,38.45,38.46,403041.0,36.2158,36.2347,36.2064,36.2158,403041.0
2023-05-24 10:40:00,38.46,38.47,38.43,38.44,793656.0,36.2158,36.2252,36.1876,36.197,793656.0
2023-05-24 10:50:00,38.45,38.45,38.41,38.44,249530.0,36.2064,36.2064,36.1687,36.197,249530.0
2023-05-24 11:00:00,38.44,38.44,38.41,38.43,550440.0,36.197,36.197,36.1687,36.1876,550440.0
2023-05-24 11:10:00,38.44,38.47,38.43,38.44,347329.0,36.197,36.2252,36.1876,36.197,347329.0
2023-05-24 11:20:00,38.44,38.51,38.44,38.5,805509.0,36.197,36.2629,36.197,36.2535,805509.0
2023-05-24 11:30:00,38.49,38.51,38.48,38.48,746823.0,36.2441,36.2629,36.2347,36.2347,746823.0
2023-05-24 11:40:00,38.48,38.49,38.45,38.48,470451.0,36.2347,36.2441,36.2064,36.2347,470451.0
2023-05-24 11:50:00,38.48,38.49,38.46,38.46,992379.0,36.2347,36.2441,36.2158,36.2158,992379.0
2023-05-24 12:00:00,38.46,38.49,38.46,38.48,2054667.0,36.2158,36.2441,36.2158,36.2347,2054667.0
2023-05-24 12:10:00,38.48,38.48,38.39,38.4,1856888.0,36.2347,36.2347,36.1499,36.1593,1856888.0
2023-05-24 12:20:00,38.4,38.41,38.38,38.4,497523.0,36.1593,36.1687,36.1405,36.1593,497523.0
2023-05-24 12:30:00,38.41,38.43,38.39,38.43,326709.0,36.1687,36.1876,36.1499,36.1876,326709.0
2023-05-24 12:40:00,38.43,38.44,38.41,38.44,435070.0,36.1876,36.197,36.1687,36.197,435070.0
2023-05-24 12:50:00,38.44,38.45,38.43,38.44,315700.0,36.197,36.2064,36.1876,36.197,315700.0
2023-05-24 13:00:00,38.44,38.44,38.4,38.41,211351.0,36.197,36.197,36.1593,36.1687,211351.0
2023-05-24 13:10:00,38.41,38.44,38.39,38.44,87860.0,36.1687,36.197,36.1499,36.197,87860.0
2023-05-24 13:20:00,38.44,38.46,38.42,38.43,299305.0,36.197,36.2158,36.1782,36.1876,299305.0
2023-05-24 13:30:00,38.43,38.45,38.42,38.43,160520.0,36.1876,36.2064,36.1782,36.1876,160520.0
2023-05-24 13:40:00,38.44,38.45,38.43,38.44,701926.0,36.197,36.2064,36.1876,36.197,701926.0
2023-05-24 13:50:00,38.43,38.44,38.42,38.43,255748.0,36.1876,36.197,36.1782,36.1876,255748.0
2023-05-24 14:00:00,38.42,38.44,38.4,38.41,218491.0,36.1782,36.197,36.1593,36.1687,218491.0
2023-05-24 14:10:00,38.41,38.44,38.4,38.44,330386.0,36.1687,36.197,36.1593,36.197,330386.0
2023-05-24 14:20:00,38.44,38.44,38.39,38.4,334978.0,36.197,36.197,36.1499,36.1593,334978.0
2023-05-24 14:30:00,38.4,38.43,38.39,38.42,143517.0,36.1593,36.1876,36.1499,36.1782,143517.0
2023-05-24 14:40:00,38.41,38.44,38.41,38.43,182256.0,36.1687,36.197,36.1687,36.1876,182256.0
2023-05-24 14:50:00,38.43,38.44,38.4,38.41,511610.0,36.1876,36.197,36.1593,36.1687,511610.0
2023-05-24 15:00:00,38.4,38.42,38.39,38.41,704182.0,36.1593,36.1782,36.1499,36.1687,704182.0
2023-05-24 15:10:00,38.41,38.46,38.4,38.45,486855.0,36.1687,36.2158,36.1593,36.2064,486855.0
2023-05-24 15:20:00,38.45,38.48,38.45,38.46,863833.0,36.2064,36.2347,36.2064,36.2158,863833.0
2023-05-24 15:30:00,38.46,38.49,38.43,38.45,756165.0,36.2158,36.2441,36.1876,36.2064,756165.0
2023-05-24 15:40:00,38.45,38.46,38.42,38.44,966713.0,36.2064,36.2158,36.1782,36.197,966713.0
2023-05-24 15:50:00,38.43,38.44,38.4,38.41,2714760.0,36.1876,36.197,36.1593,36.1687,2714760.0
2023-05-25 09:30:00,38.51,38.51,38.4,38.4,1189362.0,36.2629,36.2629,36.1593,36.1593,1189362.0
2023-05-25 09:40:00,38.41,38.47,38.39,38.44,885398.0,36.1687,36.2252,36.1499,36.197,885398.0
2023-05-25 09:50:00,38.44,38.49,38.42,38.45,518334.0,36.197,36.2441,36.1782,36.2064,518334.0
2023-05-25 10:00:00,38.45,38.48,38.4,38.43,730729.0,36.2064,36.2347,36.1593,36.1876,730729.0
2023-05-25 10:10:00,38.42,38.43,38.35,38.37,473069.0,36.1782,36.1876,36.1122,36.1311,473069.0
2023-05-25 10:20:00,38.36,38.38,38.35,38.37,363114.0,36.1217,36.1405,36.1122,36.1311,363114.0
2023-05-25 10:30:00,38.37,38.41,38.34,38.4,467122.0,36.1311,36.1687,36.1028,36.1593,467122.0
2023-05-25 10:40:00,38.41,38.45,38.4,38.43,476075.0,36.1687,36.2064,36.1593,36.1876,476075.0
2023-05-25 10:50:00,38.43,38.45,38.42,38.45,482159.0,36.1876,36.2064,36.1782,36.2064,482159.0
2023-05-25 11:00:00,38.45,38.46,38.41,38.42,499815.0,36.2064,36.2158,36.1687,36.1782,499815.0
2023-05-25 11:10:00,38.42,38.43,38.38,38.39,956315.0,36.1782,36.1876,36.1405,36.1499,956315.0
2023-05-25 11:20:00,38.39,38.4,38.35,38.36,643735.0,36.1499,36.1593,36.1122,36.1217,643735.0
2023-05-25 11:30:00,38.35,38.36,38.29,38.29,290283.0,36.1122,36.1217,36.0557,36.0557,290283.0
2023-05-25 11:40:00,38.29,38.31,38.25,38.3,726248.0,36.0557,36.0746,36.0181,36.0652,726248.0
2023-05-25 11:50:00,38.3,38.31,38.28,38.3,483676.0,36.0652,36.0746,36.0463,36.0652,483676.0
2023-05-25 12:00:00,38.31,38.32,38.29,38.3,380768.0,36.0746,36.084,36.0557,36.0652,380768.0
2023-05-25 12:10:00,38.31,38.33,38.3,38.33,237646.0,36.0746,36.0934,36.0652,36.0934,237646.0
2023-05-25 12:20:00,38.33,38.34,38.32,38.34,562290.0,36.0934,36.1028,36.084,36.1028,562290.0
2023-05-25 12:30:00,38.34,38.35,38.31,38.34,456010.0,36.1028,36.1122,36.0746,36.1028,456010.0
2023-05-25 12:40:00,38.34,38.36,38.32,38.33,430551.0,36.1028,36.1217,36.084,36.0934,430551.0
2023-05-25 12:50:00,38.33,38.34,38.29,38.29,345533.0,36.0934,36.1028,36.0557,36.0557,345533.0
2023-05-25 13:00:00,38.3,38.31,38.28,38.3,394482.0,36.0652,36.0746,36.0463,36.0652,394482.0
2023-05-25 13:10:00,38.31,38.35,38.3,38.34,229261.0,36.0746,36.1122,36.0652,36.1028,229261.0
2023-05-25 13:20:00,38.34,38.38,38.33,38.37,659494.0,36.1028,36.1405,36.0934,36.1311,659494.0
2023-05-25 13:30:00,38.37,38.38,38.35,38.37,361261.0,36.1311,36.1405,36.1122,36.1311,361261.0
2023-05-25 13:40:00,38.37,38.37,38.35,38.37,190022.0,36.1311,36.1311,36.1122,36.1311,190022.0
2023-05-25 13:50:00,38.37,38.37,38.34,38.36,250813.0,36.1311,36.1311,36.1028,36.1217,250813.0
2023-05-25 14:00:00,38.37,38.41,38.35,38.36,438878.0,36.1311,36.1687,36.1122,36.1217,438878.0
2023-05-25 14:10:00,38.36,38.39,38.35,38.39,191380.0,36.1217,36.1499,36.1122,36.1499,191380.0
2023-05-25 14:20:00,38.39,38.39,38.36,38.37,269645.0,36.1499,36.1499,36.1217,36.1311,269645.0
2023-05-25 14:30:00,38.38,38.38,38.32,38.33,280709.0,36.1405,36.1405,36.084,36.0934,280709.0
2023-05-25 14:40:00,38.33,38.33,38.28,38.31,737152.0,36.0934,36.0934,36.0463,36.0746,737152.0
2023-05-25 14:50:00,38.31,38.32,38.3,38.31,410388.0,36.0746,36.084,36.0652,36.0746,410388.0
2023-05-25 15:00:00,38.31,38.34,38.3,38.34,339762.0,36.0746,36.1028,36.0652,36.1028,339762.0
2023-05-25 15:10:00,38.34,38.35,38.32,38.33,360459.0,36.1028,36.1122,36.084,36.0934,360459.0
2023-05-25 15:20:00,38.33,38.37,38.32,38.36,431773.0,36.0934,36.1311,36.084,36.1217,431773.0
2023-05-25 15:30:00,38.36,38.38,38.34,38.35,713634.0,36.1217,36.1405,36.1028,36.1122,713634.0
2023-05-25 15:40:00,38.35,38.37,38.34,38.36,973684.0,36.1122,36.1311,36.1028,36.1217,973684.0
2023-05-25 15:50:00,38.36,38.36,38.33,38.34,2149966.0,36.1217,36.1217,36.0934,36.1028,2149966.0
2023-05-26 09:30:00,38.66,38.75,38.66,38.75,924443.0,36.4042,36.4889,36.4042,36.4889,924443.0
2023-05-26 09:40:00,38.75,38.86,38.75,38.81,513404.0,36.4889,36.5925,36.4889,36.5454,513404.0
2023-05-26 09:50:00,38.81,38.83,38.78,38.79,770344.0,36.5454,36.5642,36.5172,36.5266,770344.0
2023-05-26 10:00:00,38.8,38.9,38.79,38.9,689925.0,36.536,36.6302,36.5266,36.6302,689925.0
2023-05-26 10:10:00,38.9,38.94,38.87,38.94,278564.0,36.6302,36.6678,36.6019,36.6678,278564.0
2023-05-26 10:20:00,38.94,39.0,38.94,39.0,930928.0,36.6678,36.7243,36.6678,36.7243,930928.0
2023-05-26 10:30:00,38.99,39.01,38.95,38.99,737555.0,36.7149,36.7337,36.6772,36.7149,737555.0
2023-05-26 10:40:00,38.99,39.04,38.98,39.03,1779611.0,36.7149,36.762,36.7055,36.7526,1779611.0
2023-05-26 10:50:00,39.02,39.05,39.0,39.03,642399.0,36.7431,36.7714,36.7243,36.7526,642399.0
2023-05-26 11:00:00,39.04,39.05,38.98,38.98,758748.0,36.762,36.7714,36.7055,36.7055,758748.0
2023-05-26 11:10:00,38.99,38.99,38.94,38.94,385157.0,36.7149,36.7149,36.6678,36.6678,385157.0
2023-05-26 11:20:00,38.95,38.95,38.91,38.93,643433.0,36.6772,36.6772,36.6396,36.6584,643433.0
2023-05-26 11:30:00,38.93,38.97,38.92,38.96,512617.0,36.6584,36.6961,36.649,36.6866,512617.0
2023-05-26 11:40:00,38.96,38.98,38.95,38.97,519776.0,36.6866,36.7055,36.6772,36.6961,519776.0
2023-05-26 11:50:00,38.97,38.99,38.96,38.97,241144.0,36.6961,36.7149,36.6866,36.6961,241144.0
2023-05-26 12:00:00,38.98,39.0,38.97,38.98,520159.0,36.7055,36.7243,36.6961,36.7055,520159.0
2023-05-26 12:10:00,38.98,39.0,38.97,38.97,266541.0,36.7055,36.7243,36.6961,36.6961,266541.0
2023-05-26 12:20:00,38.98,39.01,38.97,39.01,203410.0,36.7055,36.7337,36.6961,36.7337,203410.0
2023-05-26 12:30:00,39.01,39.02,39.0,39.02,106142.0,36.7337,36.7431,36.7243,36.7431,106142.0
2023-05-26 12:40:00,39.02,39.02,38.99,39.01,340086.0,36.7431,36.7431,36.7149,36.7337,340086.0
2023-05-26 12:50:00,39.01,39.02,39.0,39.02,297601.0,36.7337,36.7431,36.7243,36.7431,297601.0
2023-05-26 13:00:00,39.02,39.04,39.01,39.04,162283.0,36.7431,36.762,36.7337,36.762,162283.0
2023-05-26 13:10:00,39.04,39.06,39.02,39.03,256200.0,36.762,36.7808,36.7431,36.7526,256200.0
2023-05-26 13:20:00,39.03,39.03,39.01,39.03,408797.0,36.7526,36.7526,36.7337,36.7526,408797.0
2023-05-26 13:30:00,39.03,39.05,39.02,39.04,187032.0,36.7526,36.7714,36.7431,36.762,187032.0
2023-05-26 13:40:00,39.04,39.04,38.99,39.02,181196.0,36.762,36.762,36.7149,36.7431,181196.0
2023-05-26 13:50:00,39.02,39.03,39.0,39.02,171997.0,36.7431,36.7526,36.7243,36.7431,171997.0
2023-05-26 14:00:00,39.02,39.03,38.99,39.0,262522.0,36.7431,36.7526,36.7149,36.7243,262522.0
2023-05-26 14:10:00,38.99,39.03,38.99,39.02,300968.0,36.7149,36.7526,36.7149,36.7431,300968.0
2023-05-26 14:20:00,39.02,39.04,39.01,39.04,71779.0,36.7431,36.762,36.7337,36.762,71779.0
2023-05-26 14:30:00,39.04,39.05,39.03,39.04,264478.0,36.762,36.7714,36.7526,36.762,264478.0
2023-05-26 14:40:00,39.04,39.05,39.03,39.05,137391.0,36.762,36.7714,36.7526,36.7714,137391.0
2023-05-26 14:50:00,39.05,39.06,39.02,39.02,219148.0,36.7714,36.7808,36.7431,36.7431,219148.0
2023-05-26 15:00:00,39.02,39.07,39.02,39.05,687420.0,36.7431,36.7902,36.7431,36.7714,687420.0
2023-05-26 15:10:00,39.05,39.06,39.04,39.04,370017.0,36.7714,36.7808,36.762,36.762,370017.0
2023-05-26 15:20:00,39.04,39.05,39.02,39.03,387144.0,36.762,36.7714,36.7431,36.7526,387144.0
2023-05-26 15:30:00,39.02,39.03,39.0,39.01,618978.0,36.7431,36.7526,36.7243,36.7337,618978.0
2023-05-26 15:40:00,39.01,39.02,39.0,39.02,1121325.0,36.7337,36.7431,36.7243,36.7431,1121325.0
2023-05-26 15:50:00,39.02,39.03,38.99,39.02,3076273.0,36.7431,36.7526,36.7149,36.7431,3076273.0
2023-05-30 09:30:00,38.9,38.91,38.84,38.85,1144548.0,36.6302,36.6396,36.5737,36.5831,1144548.0
2023-05-30 09:40:00,38.86,38.89,38.84,38.88,764214.0,36.5925,36.6207,36.5737,36.6113,764214.0
2023-05-30 09:50:00,38.88,38.88,38.7,38.7,682652.0,36.6113,36.6113,36.4418,36.4418,682652.0
2023-05-30 10:00:00,38.7,38.71,38.65,38.69,1000299.0,36.4418,36.4512,36.3947,36.4324,1000299.0
2023-05-30 10:10:00,38.69,38.71,38.66,38.69,541548.0,36.4324,36.4512,36.4042,36.4324,541548.0
2023-05-30 10:20:00,38.69,38.72,38.61,38.63,577140.0,36.4324,36.4607,36.3571,36.3759,577140.0
2023-05-30 10:30:00,38.62,38.67,38.61,38.66,549900.0,36.3665,36.4136,36.3571,36.4042,549900.0
2023-05-30 10:40:00,38.65,38.67,38.6,38.63,611374.0,36.3947,36.4136,36.3477,36.3759,611374.0
2023-05-30 10:50:00,38.63,38.65,38.57,38.58,1473094.0,36.3759,36.3947,36.3194,36.3288,1473094.0
2023-05-30 11:00:00,38.58,38.6,38.56,38.56,656335.0,36.3288,36.3477,36.31,36.31,656335.0
2023-05-30 11:10:00,38.57,38.57,38.53,38.54,633009.0,36.3194,36.3194,36.2817,36.2912,633009.0
2023-05-30 11:20:00,38.54,38.58,38.52,38.58,560840.0,36.2912,36.3288,36.2723,36.3288,560840.0
2023-05-30 11:30:00,38.57,38.59,38.55,38.57,446851.0,36.3194,36.3382,36.3006,36.3194,446851.0
2023-05-30 11:40:00,38.57,38.58,38.52,38.53,516130.0,36.3194,36.3288,36.2723,36.2817,516130.0
2023-05-30 11:50:00,38.53,38.57,38.51,38.55,399531.0,36.2817,36.3194,36.2629,36.3006,399531.0
2023-05-30 12:00:00,38.55,38.55,38.52,38.54,316651.0,36.3006,36.3006,36.2723,36.2912,316651.0
2023-05-30 12:10:00,38.54,38.58,38.53,38.57,226885.0,36.2912,36.3288,36.2817,36.3194,226885.0
2023-05-30 12:20:00,38.57,38.57,38.53,38.55,247866.0,36.3194,36.3194,36.2817,36.3006,247866.0
2023-05-30 12:30:00,38.54,38.55,38.52,38.52,502004.0,36.2912,36.3006,36.2723,36.2723,502004.0
2023-05-30 12:40:00,38.52,38.52,38.48,38.51,272836.0,36.2723,36.2723,36.2347,36.2629,272836.0
2023-05-30 12:50:00,38.52,38.53,38.51,38.52,554625.0,36.2723,36.2817,36.2629,36.2723,554625.0
2023-05-30 13:00:00,38.52,38.53,38.48,38.49,420252.0,36.2723,36.2817,36.2347,36.2441,420252.0
2023-05-30 13:10:00,38.48,38.5,38.47,38.48,165170.0,36.2347,36.2535,36.2252,36.2347,165170.0
2023-05-30 13:20:00,38.48,38.49,38.45,38.47,195954.0,36.2347,36.2441,36.2064,36.2252,195954.0
2023-05-30 13:30:00,38.47,38.48,38.44,38.47,446188.0,36.2252,36.2347,36.197,36.2252,446188.0
2023-05-30 13:40:00,38.46,38.48,38.45,38.47,230158.0,36.2158,36.2347,36.2064,36.2252,230158.0
2023-05-30 13:50:00,38.47,38.48,38.44,38.45,239168.0,36.2252,36.2347,36.197,36.2064,239168.0
2023-05-30 14:00:00,38.45,38.46,38.44,38.45,408038.0,36.2064,36.2158,36.197,36.2064,408038.0
2023-05-30 14:10:00,38.45,38.47,38.44,38.47,481238.0,36.2064,36.2252,36.197,36.2252,481238.0
2023-05-30 14:20:00,38.47,38.5,38.47,38.49,208894.0,36.2252,36.2535,36.2252,36.2441,208894.0
2023-05-30 14:30:00,38.48,38.53,38.48,38.53,256528.0,36.2347,36.2817,36.2347,36.2817,256528.0
2023-05-30 14:40:00,38.53,38.55,38.52,38.53,546254.0,36.2817,36.3006,36.2723,36.2817,546254.0
2023-05-30 14:50:00,38.54,38.55,38.52,38.53,565428.0,36.2912,36.3006,36.2723,36.2817,565428.0
2023-05-30 15:00:00,38.53,38.53,38.51,38.52,502193.0,36.2817,36.2817,36.2629,36.2723,502193.0
2023-05-30 15:10:00,38.52,38.54,38.51,38.52,378794.0,36.2723,36.2912,36.2629,36.2723,378794.0
2023-05-30 15:20:00,38.53,38.56,38.52,38.55,463948.0,36.2817,36.31,36.2723,36.3006,463948.0
2023-05-30 15:30:00,38.55,38.56,38.55,38.55,537798.0,36.3006,36.31,36.3006,36.3006,537798.0
2023-05-30 15:40:00,38.55,38.57,38.55,38.57,837063.0,36.3006,36.3194,36.3006,36.3194,837063.0
2023-05-30 15:50:00,38.56,38.57,38.52,38.56,2923945.0,36.31,36.3194,36.2723,36.31,2923945.0
2023-05-31 09:30:00,38.24,38.25,38.12,38.17,1460427.0,36.0087,36.0181,35.8957,35.9427,1460427.0
2023-05-31 09:40:00,38.18,38.24,38.16,38.2,1186506.0,35.9522,36.0087,35.9333,35.971,1186506.0
2023-05-31 09:50:00,38.2,38.24,38.16,38.16,842754.0,35.971,36.0087,35.9333,35.9333,842754.0
2023-05-31 10:00:00,38.16,38.16,38.03,38.05,975661.0,35.9333,35.9333,35.8109,35.8297,975661.0
2023-05-31 10:10:00,38.05,38.06,38.0,38.03,948962.0,35.8297,35.8392,35.7827,35.8109,948962.0
2023-05-31 10:20:00,38.03,38.04,38.0,38.01,842400.0,35.8109,35.8203,35.7827,35.7921,842400.0
2023-05-31 10:30:00,38.02,38.05,38.0,38.04,1863419.0,35.8015,35.8297,35.7827,35.8203,1863419.0
2023-05-31 10:40:00,38.03,38.06,38.0,38.02,1035198.0,35.8109,35.8392,35.7827,35.8015,1035198.0
2023-05-31 10:50:00,38.02,38.05,37.98,37.98,835863.0,35.8015,35.8297,35.7638,35.7638,835863.0
2023-05-31 11:00:00,37.98,38.01,37.97,37.98,597358.0,35.7638,35.7921,35.7544,35.7638,597358.0
2023-05-31 11:10:00,37.98,38.0,37.96,37.97,1056321.0,35.7638,35.7827,35.745,35.7544,1056321.0
2023-05-31 11:20:00,37.97,37.98,37.92,37.92,538962.0,35.7544,35.7638,35.7073,35.7073,538962.0
2023-05-31 11:30:00,37.93,37.96,37.92,37.94,638671.0,35.7168,35.745,35.7073,35.7262,638671.0
2023-05-31 11:40:00,37.94,37.95,37.9,37.93,760204.0,35.7262,35.7356,35.6885,35.7168,760204.0
2023-05-31 11:50:00,37.93,37.94,37.9,37.93,585772.0,35.7168,35.7262,35.6885,35.7168,585772.0
2023-05-31 12:00:00,37.93,37.98,37.92,37.95,780999.0,35.7168,35.7638,35.7073,35.7356,780999.0
2023-05-31 12:10:00,37.95,37.96,37.91,37.93,277566.0,35.7356,35.745,35.6979,35.7168,277566.0
2023-05-31 12:20:00,37.93,37.94,37.92,37.93,194686.0,35.7168,35.7262,35.7073,35.7168,194686.0
2023-05-31 12:30:00,37.93,37.96,37.92,37.95,296678.0,35.7168,35.745,35.7073,35.7356,296678.0
2023-05-31 12:40:00,37.95,38.03,37.95,38.02,934502.0,35.7356,35.8109,35.7356,35.8015,934502.0
2023-05-31 12:50:00,38.01,38.02,37.98,38.0,262510.0,35.7921,35.8015,35.7638,35.7827,262510.0
2023-05-31 13:00:00,38.0,38.02,38.0,38.01,221163.0,35.7827,35.8015,35.7827,35.7921,221163.0
2023-05-31 13:10:00,38.01,38.03,38.0,38.01,287370.0,35.7921,35.8109,35.7827,35.7921,287370.0
2023-05-31 13:20:00,38.01,38.05,37.99,38.05,347391.0,35.7921,35.8297,35.7732,35.8297,347391.0
2023-05-31 13:30:00,38.05,38.11,38.04,38.11,943057.0,35.8297,35.8862,35.8203,35.8862,943057.0
2023-05-31 13:40:00,38.11,38.14,38.11,38.13,1723827.0,35.8862,35.9145,35.8862,35.9051,1723827.0
2023-05-31 13:50:00,38.13,38.17,38.12,38.17,480307.0,35.9051,35.9427,35.8957,35.9427,480307.0
2023-05-31 14:00:00,38.17,38.21,38.16,38.2,618296.0,35.9427,35.9804,35.9333,35.971,618296.0
2023-05-31 14:10:00,38.2,38.23,38.19,38.22,649638.0,35.971,35.9992,35.9616,35.9898,649638.0
2023-05-31 14:20:00,38.22,38.24,38.21,38.23,433697.0,35.9898,36.0087,35.9804,35.9992,433697.0
2023-05-31 14:30:00,38.23,38.23,38.2,38.23,570468.0,35.9992,35.9992,35.971,35.9992,570468.0
2023-05-31 14:40:00,38.23,38.23,38.2,38.2,290988.0,35.9992,35.9992,35.971,35.971,290988.0
2023-05-31 14:50:00,38.2,38.21,38.17,38.2,517379.0,35.971,35.9804,35.9427,35.971,517379.0
2023-05-31 15:00:00,38.2,38.21,38.17,38.18,596417.0,35.971,35.9804,35.9427,35.9522,596417.0
2023-05-31 15:10:00,38.18,38.2,38.17,38.18,411648.0,35.9522,35.971,35.9427,35.9522,411648.0
2023-05-31 15:20:00,38.18,38.2,38.17,38.2,494968.0,35.9522,35.971,35.9427,35.971,494968.0
2023-05-31 15:30:00,38.2,38.22,38.18,38.22,348236.0,35.971,35.9898,35.9522,35.9898,348236.0
2023-05-31 15:40:00,38.21,38.23,38.2,38.23,1054544.0,35.9804,35.9992,35.971,35.9992,1054544.0
2023-05-31 15:50:00,38.23,38.23,38.19,38.2,4343941.0,35.9992,35.9992,35.9616,35.971,4343941.0
2023-06-01 09:30:00,38.25,38.42,38.23,38.35,1464997.0,36.0181,36.1782,35.9992,36.1122,1464997.0
2023-06-01 09:40:00,38.35,38.38,38.31,38.33,964546.0,36.1122,36.1405,36.0746,36.0934,964546.0
2023-06-01 09:50:00,38.33,38.43,38.32,38.39,597424.0,36.0934,36.1876,36.084,36.1499,597424.0
2023-06-01 10:00:00,38.4,38.47,38.39,38.44,834378.0,36.1593,36.2252,36.1499,36.197,834378.0
2023-06-01 10:10:00,38.44,38.47,38.41,38.43,765402.0,36.197,36.2252,36.1687,36.1876,765402.0
2023-06-01 10:20:00,38.43,38.47,38.41,38.46,320674.0,36.1876,36.2252,36.1687,36.2158,320674.0
2023-06-01 10:30:00,38.47,38.51,38.46,38.5,681385.0,36.2252,36.2629,36.2158,36.2535,681385.0
2023-06-01 10:40:00,38.5,38.59,38.49,38.58,671214.0,36.2535,36.3382,36.2441,36.3288,671214.0
2023-06-01 10:50:00,38.58,38.68,38.57,38.68,739854.0,36.3288,36.423,36.3194,36.423,739854.0
2023-06-01 11:00:00,38.68,38.69,38.64,38.65,832570.0,36.423,36.4324,36.3853,36.3947,832570.0
2023-06-01 11:10:00,38.64,38.71,38.63,38.69,719031.0,36.3853,36.4512,36.3759,36.4324,719031.0
2023-06-01 11:20:00,38.7,38.71,38.67,38.69,738969.0,36.4418,36.4512,36.4136,36.4324,738969.0
2023-06-01 11:30:00,38.68,38.76,38.67,38.75,998229.0,36.423,36.4983,36.4136,36.4889,998229.0
2023-06-01 11:40:00,38.75,38.8,38.75,38.77,837565.0,36.4889,36.536,36.4889,36.5077,837565.0
2023-06-01 11:50:00,38.77,38.81,38.76,38.8,480937.0,36.5077,36.5454,36.4983,36.536,480937.0
2023-06-01 12:00:00,38.8,38.82,38.77,38.77,444225.0,36.536,36.5548,36.5077,36.5077,444225.0
2023-06-01 12:10:00,38.77,38.82,38.77,38.82,397498.0,36.5077,36.5548,36.5077,36.5548,397498.0
2023-06-01 12:20:00,38.82,38.84,38.8,38.81,578959.0,36.5548,36.5737,36.536,36.5454,578959.0
2023-06-01 12:30:00,38.81,38.82,38.8,38.82,425095.0,36.5454,36.5548,36.536,36.5548,425095.0
2023-06-01 12:40:00,38.82,38.82,38.79,38.82,184168.0,36.5548,36.5548,36.5266,36.5548,184168.0
2023-06-01 12:50:00,38.82,38.85,38.82,38.85,293371.0,36.5548,36.5831,36.5548,36.5831,293371.0
2023-06-01 13:00:00,38.85,38.85,38.82,38.83,558671.0,36.5831,36.5831,36.5548,36.5642,558671.0
2023-06-01 13:10:00,38.83,38.85,38.82,38.85,290394.0,36.5642,36.5831,36.5548,36.5831,290394.0
2023-06-01 13:20:00,38.85,38.86,38.83,38.84,540544.0,36.5831,36.5925,36.5642,36.5737,540544.0
2023-06-01 13:30:00,38.84,38.85,38.83,38.84,456328.0,36.5737,36.5831,36.5642,36.5737,456328.0
2023-06-01 13:40:00,38.84,38.86,38.83,38.86,530878.0,36.5737,36.5925,36.5642,36.5925,530878.0
2023-06-01 13:50:00,38.86,38.86,38.84,38.84,486196.0,36.5925,36.5925,36.5737,36.5737,486196.0
2023-06-01 14:00:00,38.84,38.87,38.84,38.87,331155.0,36.5737,36.6019,36.5737,36.6019,331155.0
2023-06-01 14:10:00,38.87,38.88,38.85,38.86,142363.0,36.6019,36.6113,36.5831,36.5925,142363.0
2023-06-01 14:20:00,38.85,38.87,38.84,38.86,169151.0,36.5831,36.6019,36.5737,36.5925,169151.0
2023-06-01 14:30:00,38.86,38.86,38.83,38.83,195012.0,36.5925,36.5925,36.5642,36.5642,195012.0
2023-06-01 14:40:00,38.83,38.85,38.81,38.82,300194.0,36.5642,36.5831,36.5454,36.5548,300194.0
2023-06-01 14:50:00,38.81,38.83,38.8,38.82,776698.0,36.5454,36.5642,36.536,36.5548,776698.0
2023-06-01 15:00:00,38.82,38.85,38.81,38.84,326954.0,36.5548,36.5831,36.5454,36.5737,326954.0
2023-06-01 15:10:00,38.84,38.86,38.83,38.85,578228.0,36.5737,36.5925,36.5642,36.5831,578228.0
2023-06-01 15:20:00,38.84,38.85,38.82,38.83,480427.0,36.5737,36.5831,36.5548,36.5642,480427.0
2023-06-01 15:30:00,38.83,38.83,38.79,38.82,2237475.0,36.5642,36.5642,36.5266,36.5548,2237475.0
2023-06-01 15:40:00,38.82,38.86,38.81,38.86,2141375.0,36.5548,36.5925,36.5454,36.5925,2141375.0
2023-06-01 15:50:00,38.86,38.89,38.85,38.89,4231328.0,36.5925,36.6207,36.5831,36.6207,4231328.0
2023-06-02 09:30:00,39.5,39.64,39.49,39.56,4536053.0,37.1951,37.327,37.1857,37.2516,4536053.0
2023-06-02 09:40:00,39.56,39.62,39.48,39.51,1541802.0,37.2516,37.3081,37.1763,37.2046,1541802.0
2023-06-02 09:50:00,39.51,39.59,39.5,39.54,2920370.0,37.2046,37.2799,37.1951,37.2328,2920370.0
2023-06-02 10:00:00,39.54,39.59,39.5,39.5,1488195.0,37.2328,37.2799,37.1951,37.1951,1488195.0
2023-06-02 10:10:00,39.51,39.59,39.5,39.55,1585206.0,37.2046,37.2799,37.1951,37.2422,1585206.0
2023-06-02 10:20:00,39.55,39.57,39.51,39.57,1573401.0,37.2422,37.2611,37.2046,37.2611,1573401.0
2023-06-02 10:30:00,39.57,39.61,39.54,39.61,1427935.0,37.2611,37.2987,37.2328,37.2987,1427935.0
2023-06-02 10:40:00,39.61,39.64,39.6,39.6,1480966.0,37.2987,37.327,37.2893,37.2893,1480966.0
2023-06-02 10:50:00,39.6,39.63,39.59,39.61,1165754.0,37.2893,37.3176,37.2799,37.2987,1165754.0
2023-06-02 11:00:00,39.62,39.64,39.57,39.57,1229838.0,37.3081,37.327,37.2611,37.2611,1229838.0
2023-06-02 11:10:00,39.57,39.61,39.57,39.59,646554.0,37.2611,37.2987,37.2611,37.2799,646554.0
2023-06-02 11:20:00,39.59,39.62,39.59,39.62,670563.0,37.2799,37.3081,37.2799,37.3081,670563.0
2023-06-02 11:30:00,39.61,39.61,39.57,39.58,1081089.0,37.2987,37.2987,37.2611,37.2705,1081089.0
2023-06-02 11:40:00,39.58,39.6,39.57,39.57,1065570.0,37.2705,37.2893,37.2611,37.2611,1065570.0
2023-06-02 11:50:00,39.57,39.62,39.55,39.6,907833.0,37.2611,37.3081,37.2422,37.2893,907833.0
2023-06-02 12:00:00,39.59,39.64,39.59,39.63,757375.0,37.2799,37.327,37.2799,37.3176,757375.0
2023-06-02 12:10:00,39.62,39.63,39.56,39.57,480998.0,37.3081,37.3176,37.2516,37.2611,480998.0
2023-06-02 12:20:00,39.57,39.58,39.56,39.58,595283.0,37.2611,37.2705,37.2516,37.2705,595283.0
2023-06-02 12:30:00,39.58,39.6,39.57,39.59,619128.0,37.2705,37.2893,37.2611,37.2799,619128.0
2023-06-02 12:40:00,39.59,39.61,39.59,39.59,521052.0,37.2799,37.2987,37.2799,37.2799,521052.0
2023-06-02 12:50:00,39.59,39.61,39.59,39.61,221501.0,37.2799,37.2987,37.2799,37.2987,221501.0
2023-06-02 13:00:00,39.61,39.61,39.59,39.61,328840.0,37.2987,37.2987,37.2799,37.2987,328840.0
2023-06-02 13:10:00,39.61,39.61,39.6,39.61,169817.0,37.2987,37.2987,37.2893,37.2987,169817.0
2023-06-02 13:20:00,39.61,39.63,39.6,39.63,405114.0,37.2987,37.3176,37.2893,37.3176,405114.0
2023-06-02 13:30:00,39.63,39.64,39.6,39.6,471992.0,37.3176,37.327,37.2893,37.2893,471992.0
2023-06-02 13:40:00,39.61,39.61,39.58,39.59,358536.0,37.2987,37.2987,37.2705,37.2799,358536.0
2023-06-02 13:50:00,39.59,39.6,39.58,39.59,318762.0,37.2799,37.2893,37.2705,37.2799,318762.0
2023-06-02 14:00:00,39.59,39.61,39.59,39.6,2331527.0,37.2799,37.2987,37.2799,37.2893,2331527.0
2023-06-02 14:10:00,39.6,39.61,39.59,39.61,674326.0,37.2893,37.2987,37.2799,37.2987,674326.0
2023-06-02 14:20:00,39.61,39.62,39.6,39.61,316369.0,37.2987,37.3081,37.2893,37.2987,316369.0
2023-06-02 14:30:00,39.62,39.63,39.61,39.63,338086.0,37.3081,37.3176,37.2987,37.3176,338086.0
2023-06-02 14:40:00,39.63,39.63,39.6,39.61,247576.0,37.3176,37.3176,37.2893,37.2987,247576.0
2023-06-02 14:50:00,39.61,39.62,39.6,39.61,517778.0,37.2987,37.3081,37.2893,37.2987,517778.0
2023-06-02 15:00:00,39.61,39.63,39.6,39.61,343038.0,37.2987,37.3176,37.2893,37.2987,343038.0
2023-06-02 15:10:00,39.6,39.61,39.59,39.61,498742.0,37.2893,37.2987,37.2799,37.2987,498742.0
2023-06-02 15:20:00,39.61,39.61,39.57,39.57,336057.0,37.2987,37.2987,37.2611,37.2611,336057.0
2023-06-02 15:30:00,39.57,39.6,39.56,39.59,784610.0,37.2611,37.2893,37.2516,37.2799,784610.0
2023-06-02 15:40:00,39.59,39.61,39.58,39.59,1503652.0,37.2799,37.2987,37.2705,37.2799,1503652.0
2023-06-02 15:50:00,39.59,39.6,39.55,39.55,4778924.0,37.2799,37.2893,37.2422,37.2422,4778924.0
2023-06-05 09:30:00,39.43,39.45,39.4,39.42,1280704.0,37.1292,37.1481,37.101,37.1198,1280704.0
2023-06-05 09:40:00,39.42,39.47,39.4,39.47,409994.0,37.1198,37.1669,37.101,37.1669,409994.0
2023-06-05 09:50:00,39.47,39.47,39.38,39.39,150349.0,37.1669,37.1669,37.0821,37.0916,150349.0
2023-06-05 10:00:00,39.39,39.54,39.39,39.47,537820.0,37.0916,37.2328,37.0916,37.1669,537820.0
2023-06-05 10:10:00,39.48,39.49,39.37,39.38,449596.0,37.1763,37.1857,37.0727,37.0821,449596.0
2023-06-05 10:20:00,39.38,39.41,39.35,39.41,430049.0,37.0821,37.1104,37.0539,37.1104,430049.0
2023-06-05 10:30:00,39.4,39.44,39.37,39.44,479059.0,37.101,37.1386,37.0727,37.1386,479059.0
2023-06-05 10:40:00,39.44,39.48,39.43,39.47,305468.0,37.1386,37.1763,37.1292,37.1669,305468.0
2023-06-05 10:50:00,39.47,39.47,39.41,39.43,282095.0,37.1669,37.1669,37.1104,37.1292,282095.0
2023-06-05 11:00:00,39.43,39.46,39.41,39.43,202825.0,37.1292,37.1575,37.1104,37.1292,202825.0
2023-06-05 11:10:00,39.43,39.43,39.41,39.42,266889.0,37.1292,37.1292,37.1104,37.1198,266889.0
2023-06-05 11:20:00,39.43,39.44,39.41,39.43,433354.0,37.1292,37.1386,37.1104,37.1292,433354.0
2023-06-05 11:30:00,39.43,39.45,39.42,39.43,190197.0,37.1292,37.1481,37.1198,37.1292,190197.0
2023-06-05 11:40:00,39.43,39.47,39.42,39.46,277709.0,37.1292,37.1669,37.1198,37.1575,277709.0
2023-06-05 11:50:00,39.46,39.48,39.44,39.48,244907.0,37.1575,37.1763,37.1386,37.1763,244907.0
2023-06-05 12:00:00,39.48,39.51,39.47,39.51,304368.0,37.1763,37.2046,37.1669,37.2046,304368.0
2023-06-05 12:10:00,39.51,39.54,39.5,39.52,240568.0,37.2046,37.2328,37.1951,37.214,240568.0
2023-06-05 12:20:00,39.52,39.53,39.51,39.52,1196618.0,37.214,37.2234,37.2046,37.214,1196618.0
2023-06-05 12:30:00,39.53,39.54,39.51,39.52,74908.0,37.2234,37.2328,37.2046,37.214,74908.0
2023-06-05 12:40:00,39.52,39.54,39.51,39.53,185599.0,37.214,37.2328,37.2046,37.2234,185599.0
2023-06-05 12:50:00,39.53,39.54,39.53,39.54,87921.0,37.2234,37.2328,37.2234,37.2328,87921.0
2023-06-05 13:00:00,39.53,39.54,39.5,39.52,139341.0,37.2234,37.2328,37.1951,37.214,139341.0
2023-06-05 13:10:00,39.52,39.52,39.49,39.51,262037.0,37.214,37.214,37.1857,37.2046,262037.0
2023-06-05 13:20:00,39.51,39.52,39.48,39.49,208956.0,37.2046,37.214,37.1763,37.1857,208956.0
2023-06-05 13:30:00,39.48,39.5,39.47,39.49,304290.0,37.1763,37.1951,37.1669,37.1857,304290.0
2023-06-05 13:40:00,39.49,39.51,39.48,39.51,285244.0,37.1857,37.2046,37.1763,37.2046,285244.0
2023-06-05 13:50:00,39.51,39.54,39.5,39.53,243039.0,37.2046,37.2328,37.1951,37.2234,243039.0
2023-06-05 14:00:00,39.54,39.55,39.49,39.51,419938.0,37.2328,37.2422,37.1857,37.2046,419938.0
2023-06-05 14:10:00,39.51,39.52,39.5,39.52,97354.0,37.2046,37.214,37.1951,37.214,97354.0
2023-06-05 14:20:00,39.51,39.53,39.49,39.52,217726.0,37.2046,37.2234,37.1857,37.214,217726.0
2023-06-05 14:30:00,39.52,39.52,39.45,39.47,768472.0,37.214,37.214,37.1481,37.1669,768472.0
2023-06-05 14:40:00,39.47,39.5,39.46,39.49,433875.0,37.1669,37.1951,37.1575,37.1857,433875.0
2023-06-05 14:50:00,39.49,39.55,39.47,39.55,416868.0,37.1857,37.2422,37.1669,37.2422,416868.0
2023-06-05 15:00:00,39.55,39.55,39.49,39.5,440663.0,37.2422,37.2422,37.1857,37.1951,440663.0
2023-06-05 15:10:00,39.5,39.53,39.49,39.52,144982.0,37.1951,37.2234,37.1857,37.214,144982.0
2023-06-05 15:20:00,39.53,39.55,39.52,39.55,120474.0,37.2234,37.2422,37.214,37.2422,120474.0
2023-06-05 15:30:00,39.55,39.55,39.52,39.54,376616.0,37.2422,37.2422,37.214,37.2328,376616.0
2023-06-05 15:40:00,39.54,39.54,39.52,39.54,404789.0,37.2328,37.2328,37.214,37.2328,404789.0
2023-06-05 15:50:00,39.53,39.54,39.51,39.54,1021930.0,37.2234,37.2328,37.2046,37.2328,1021930.0
2023-06-06 09:30:00,39.45,39.51,39.41,39.44,1203975.0,37.1481,37.2046,37.1104,37.1386,1203975.0
2023-06-06 09:40:00,39.44,39.5,39.43,39.49,978509.0,37.1386,37.1951,37.1292,37.1857,978509.0
2023-06-06 09:50:00,39.49,39.5,39.44,39.47,801432.0,37.1857,37.1951,37.1386,37.1669,801432.0
2023-06-06 10:00:00,39.47,39.52,39.46,39.52,832939.0,37.1669,37.214,37.1575,37.214,832939.0
2023-06-06 10:10:00,39.52,39.53,39.45,39.48,792370.0,37.214,37.2234,37.1481,37.1763,792370.0
2023-06-06 10:20:00,39.48,39.53,39.48,39.51,641552.0,37.1763,37.2234,37.1763,37.2046,641552.0
2023-06-06 10:30:00,39.51,39.55,39.51,39.54,638913.0,37.2046,37.2422,37.2046,37.2328,638913.0
2023-06-06 10:40:00,39.54,39.64,39.53,39.64,436780.0,37.2328,37.327,37.2234,37.327,436780.0
2023-06-06 10:50:00,39.64,39.71,39.63,39.65,758127.0,37.327,37.3929,37.3176,37.3364,758127.0
2023-06-06 11:00:00,39.66,39.72,39.65,39.71,707606.0,37.3458,37.4023,37.3364,37.3929,707606.0
2023-06-06 11:10:00,39.72,39.76,39.7,39.74,252681.0,37.4023,37.44,37.3835,37.4211,252681.0
2023-06-06 11:20:00,39.73,39.76,39.67,39.76,370150.0,37.4117,37.44,37.3552,37.44,370150.0
2023-06-06 11:30:00,39.75,39.8,39.74,39.79,539871.0,37.4306,37.4776,37.4211,37.4682,539871.0
2023-06-06 11:40:00,39.79,39.86,39.78,39.85,461269.0,37.4682,37.5341,37.4588,37.5247,461269.0
2023-06-06 11:50:00,39.85,39.9,39.84,39.9,432112.0,37.5247,37.5718,37.5153,37.5718,432112.0
2023-06-06 12:00:00,39.89,39.93,39.88,39.89,360346.0,37.5624,37.6,37.553,37.5624,360346.0
2023-06-06 12:10:00,39.89,39.91,39.87,39.9,709904.0,37.5624,37.5812,37.5436,37.5718,709904.0
2023-06-06 12:20:00,39.9,39.9,39.87,39.9,633934.0,37.5718,37.5718,37.5436,37.5718,633934.0
2023-06-06 12:30:00,39.9,39.91,39.87,39.88,503964.0,37.5718,37.5812,37.5436,37.553,503964.0
2023-06-06 12:40:00,39.87,39.88,39.84,39.85,430314.0,37.5436,37.553,37.5153,37.5247,430314.0
2023-06-06 12:50:00,39.84,39.85,39.81,39.83,771051.0,37.5153,37.5247,37.4871,37.5059,771051.0
2023-06-06 13:00:00,39.83,39.84,39.79,39.81,476327.0,37.5059,37.5153,37.4682,37.4871,476327.0
2023-06-06 13:10:00,39.81,39.85,39.8,39.82,490568.0,37.4871,37.5247,37.4776,37.4965,490568.0
2023-06-06 13:20:00,39.82,39.86,39.81,39.86,638656.0,37.4965,37.5341,37.4871,37.5341,638656.0
2023-06-06 13:30:00,39.86,39.88,39.85,39.87,180699.0,37.5341,37.553,37.5247,37.5436,180699.0
2023-06-06 13:40:00,39.87,39.89,39.86,39.88,250090.0,37.5436,37.5624,37.5341,37.553,250090.0
2023-06-06 13:50:00,39.89,39.89,39.84,39.86,526653.0,37.5624,37.5624,37.5153,37.5341,526653.0
2023-06-06 14:00:00,39.86,39.86,39.83,39.84,291746.0,37.5341,37.5341,37.5059,37.5153,291746.0
2023-06-06 14:10:00,39.85,39.86,39.84,39.86,153182.0,37.5247,37.5341,37.5153,37.5341,153182.0
2023-06-06 14:20:00,39.86,39.88,39.85,39.88,587062.0,37.5341,37.553,37.5247,37.553,587062.0
2023-06-06 14:30:00,39.88,39.89,39.85,39.86,518848.0,37.553,37.5624,37.5247,37.5341,518848.0
2023-06-06 14:40:00,39.86,39.88,39.85,39.87,361917.0,37.5341,37.553,37.5247,37.5436,361917.0
2023-06-06 14:50:00,39.86,39.87,39.84,39.85,438008.0,37.5341,37.5436,37.5153,37.5247,438008.0
2023-06-06 15:00:00,39.86,39.88,39.85,39.88,261260.0,37.5341,37.553,37.5247,37.553,261260.0
2023-06-06 15:10:00,39.88,39.9,39.87,39.9,472105.0,37.553,37.5718,37.5436,37.5718,472105.0
2023-06-06 15:20:00,39.9,39.92,39.89,39.91,890715.0,37.5718,37.5906,37.5624,37.5812,890715.0
2023-06-06 15:30:00,39.91,39.92,39.87,39.88,1251819.0,37.5812,37.5906,37.5436,37.553,1251819.0
2023-06-06 15:40:00,39.88,39.89,39.87,39.89,949109.0,37.553,37.5624,37.5436,37.5624,949109.0
2023-06-06 15:50:00,39.89,39.9,39.86,39.87,3723162.0,37.5624,37.5718,37.5341,37.5436,3723162.0
2023-06-07 09:30:00,39.56,39.6,39.52,39.58,982344.0,37.5449,37.5828,37.5069,37.5638,982344.0
2023-06-07 09:40:00,39.58,39.7,39.56,39.7,898081.0,37.5638,37.6777,37.5449,37.6777,898081.0
2023-06-07 09:50:00,39.7,39.77,39.68,39.76,755864.0,37.6777,37.7442,37.6588,37.7347,755864.0
2023-06-07 10:00:00,39.75,39.76,39.69,39.7,910492.0,37.7252,37.7347,37.6682,37.6777,910492.0
2023-06-07 10:10:00,39.71,39.76,39.7,39.73,264353.0,37.6872,37.7347,37.6777,37.7062,264353.0
2023-06-07 10:20:00,39.72,39.72,39.61,39.62,704574.0,37.6967,37.6967,37.5923,37.6018,704574.0
2023-06-07 10:30:00,39.62,39.65,39.5,39.54,507350.0,37.6018,37.6303,37.4879,37.5259,507350.0
2023-06-07 10:40:00,39.54,39.54,39.48,39.51,413913.0,37.5259,37.5259,37.4689,37.4974,413913.0
2023-06-07 10:50:00,39.51,39.55,39.48,39.54,293580.0,37.4974,37.5354,37.4689,37.5259,293580.0
2023-06-07 11:00:00,39.53,39.55,39.52,39.55,460158.0,37.5164,37.5354,37.5069,37.5354,460158.0
2023-06-07 11:10:00,39.55,39.57,39.54,39.55,460647.0,37.5354,37.5544,37.5259,37.5354,460647.0
2023-06-07 11:20:00,39.56,39.59,39.55,39.58,362253.0,37.5449,37.5733,37.5354,37.5638,362253.0
2023-06-07 11:30:00,39.57,39.61,39.57,39.58,381129.0,37.5544,37.5923,37.5544,37.5638,381129.0
2023-06-07 11:40:00,39.58,39.58,39.53,39.55,247583.0,37.5638,37.5638,37.5164,37.5354,247583.0
2023-06-07 11:50:00,39.55,39.55,39.49,39.51,400396.0,37.5354,37.5354,37.4784,37.4974,400396.0
2023-06-07 12:00:00,39.51,39.54,39.5,39.52,173441.0,37.4974,37.5259,37.4879,37.5069,173441.0
2023-06-07 12:10:00,39.52,39.53,39.46,39.47,372551.0,37.5069,37.5164,37.45,37.4595,372551.0
2023-06-07 12:20:00,39.47,39.47,39.42,39.43,384682.0,37.4595,37.4595,37.412,37.4215,384682.0
2023-06-07 12:30:00,39.43,39.47,39.42,39.44,571284.0,37.4215,37.4595,37.412,37.431,571284.0
2023-06-07 12:40:00,39.43,39.47,39.43,39.46,287160.0,37.4215,37.4595,37.4215,37.45,287160.0
2023-06-07 12:50:00,39.46,39.46,39.41,39.42,349292.0,37.45,37.45,37.4025,37.412,349292.0
2023-06-07 13:00:00,39.42,39.43,39.38,39.41,493011.0,37.412,37.4215,37.374,37.4025,493011.0
2023-06-07 13:10:00,39.41,39.42,39.35,39.36,442870.0,37.4025,37.412,37.3456,37.3551,442870.0
2023-06-07 13:20:00,39.36,39.4,39.34,39.37,361573.0,37.3551,37.393,37.3361,37.3645,361573.0
2023-06-07 13:30:00,39.37,39.38,39.35,39.37,241132.0,37.3645,37.374,37.3456,37.3645,241132.0
2023-06-07 13:40:00,39.36,39.4,39.35,39.38,591153.0,37.3551,37.393,37.3456,37.374,591153.0
2023-06-07 13:50:00,39.38,39.42,39.37,39.41,281084.0,37.374,37.412,37.3645,37.4025,281084.0
2023-06-07 14:00:00,39.41,39.44,39.4,39.44,275405.0,37.4025,37.431,37.393,37.431,275405.0
2023-06-07 14:10:00,39.44,39.44,39.4,39.43,379386.0,37.431,37.431,37.393,37.4215,379386.0
2023-06-07 14:20:00,39.43,39.45,39.41,39.43,567147.0,37.4215,37.4405,37.4025,37.4215,567147.0
2023-06-07 14:30:00,39.43,39.43,39.38,39.4,463251.0,37.4215,37.4215,37.374,37.393,463251.0
2023-06-07 14:40:00,39.4,39.42,39.38,39.41,726898.0,37.393,37.412,37.374,37.4025,726898.0
2023-06-07 14:50:00,39.42,39.44,39.4,39.43,680220.0,37.412,37.431,37.393,37.4215,680220.0
2023-06-07 15:00:00,39.43,39.45,39.41,39.42,385484.0,37.4215,37.4405,37.4025,37.412,385484.0
2023-06-07 15:10:00,39.42,39.42,39.4,39.41,364401.0,37.412,37.412,37.393,37.4025,364401.0
2023-06-07 15:20:00,39.41,39.44,39.39,39.41,643652.0,37.4025,37.431,37.3835,37.4025,643652.0
2023-06-07 15:30:00,39.41,39.43,39.4,39.41,548427.0,37.4025,37.4215,37.393,37.4025,548427.0
2023-06-07 15:40:00,39.41,39.43,39.39,39.42,791478.0,37.4025,37.4215,37.3835,37.412,791478.0
2023-06-07 15:50:00,39.42,39.43,39.39,39.4,1825458.0,37.412,37.4215,37.3835,37.393,1825458.0
2023-06-08 09:30:00,39.43,39.55,39.42,39.51,958253.0,37.4215,37.5354,37.412,37.4974,958253.0
2023-06-08 09:40:00,39.52,39.56,39.48,39.48,266283.0,37.5069,37.5449,37.4689,37.4689,266283.0
2023-06-08 09:50:00,39.49,39.55,39.48,39.53,203009.0,37.4784,37.5354,37.4689,37.5164,203009.0
2023-06-08 10:00:00,39.53,39.59,39.52,39.57,466846.0,37.5164,37.5733,37.5069,37.5544,466846.0
2023-06-08 10:10:00,39.57,39.59,39.56,39.57,326492.0,37.5544,37.5733,37.5449,37.5544,326492.0
2023-06-08 10:20:00,39.57,39.6,39.56,39.58,175978.0,37.5544,37.5828,37.5449,37.5638,175978.0
2023-06-08 10:30:00,39.59,39.61,39.55,39.57,350633.0,37.5733,37.5923,37.5354,37.5544,350633.0
2023-06-08 10:40:00,39.57,39.59,39.56,39.58,183579.0,37.5544,37.5733,37.5449,37.5638,183579.0
2023-06-08 10:50:00,39.57,39.6,39.56,39.59,318313.0,37.5544,37.5828,37.5449,37.5733,318313.0
2023-06-08 11:00:00,39.59,39.63,39.59,39.63,410273.0,37.5733,37.6113,37.5733,37.6113,410273.0
2023-06-08 11:10:00,39.63,39.64,39.61,39.63,347313.0,37.6113,37.6208,37.5923,37.6113,347313.0
2023-06-08 11:20:00,39.63,39.67,39.62,39.66,445370.0,37.6113,37.6493,37.6018,37.6398,445370.0
2023-06-08 11:30:00,39.66,39.68,39.62,39.64,338650.0,37.6398,37.6588,37.6018,37.6208,338650.0
2023-06-08 11:40:00,39.63,39.65,39.6,39.61,248820.0,37.6113,37.6303,37.5828,37.5923,248820.0
2023-06-08 11:50:00,39.62,39.66,39.61,39.64,338034.0,37.6018,37.6398,37.5923,37.6208,338034.0
2023-06-08 12:00:00,39.64,39.64,39.61,39.62,225630.0,37.6208,37.6208,37.5923,37.6018,225630.0
2023-06-08 12:10:00,39.62,39.66,39.62,39.65,336229.0,37.6018,37.6398,37.6018,37.6303,336229.0
2023-06-08 12:20:00,39.65,39.71,39.64,39.7,358751.0,37.6303,37.6872,37.6208,37.6777,358751.0
2023-06-08 12:30:00,39.7,39.7,39.66,39.68,302059.0,37.6777,37.6777,37.6398,37.6588,302059.0
2023-06-08 12:40:00,39.68,39.7,39.67,39.69,110547.0,37.6588,37.6777,37.6493,37.6682,110547.0
2023-06-08 12:50:00,39.69,39.71,39.67,39.71,121858.0,37.6682,37.6872,37.6493,37.6872,121858.0
2023-06-08 13:00:00,39.7,39.72,39.68,39.69,173293.0,37.6777,37.6967,37.6588,37.6682,173293.0
2023-06-08 13:10:00,39.69,39.69,39.66,39.69,117430.0,37.6682,37.6682,37.6398,37.6682,117430.0
2023-06-08 13:20:00,39.69,39.69,39.66,39.67,219880.0,37.6682,37.6682,37.6398,37.6493,219880.0
2023-06-08 13:30:00,39.67,39.69,39.65,39.66,295531.0,37.6493,37.6682,37.6303,37.6398,295531.0
2023-06-08 13:40:00,39.66,39.66,39.62,39.63,57495.0,37.6398,37.6398,37.6018,37.6113,57495.0
2023-06-08 13:50:00,39.63,39.66,39.62,39.66,343374.0,37.6113,37.6398,37.6018,37.6398,343374.0
2023-06-08 14:00:00,39.66,39.67,39.64,39.66,159960.0,37.6398,37.6493,37.6208,37.6398,159960.0
2023-06-08 14:10:00,39.65,39.68,39.64,39.66,487639.0,37.6303,37.6588,37.6208,37.6398,487639.0
2023-06-08 14:20:00,39.67,39.69,39.67,39.69,380738.0,37.6493,37.6682,37.6493,37.6682,380738.0
2023-06-08 14:30:00,39.69,39.7,39.68,39.7,322372.0,37.6682,37.6777,37.6588,37.6777,322372.0
2023-06-08 14:40:00,39.7,39.71,39.69,39.7,253832.0,37.6777,37.6872,37.6682,37.6777,253832.0
2023-06-08 14:50:00,39.7,39.7,39.68,39.7,283856.0,37.6777,37.6777,37.6588,37.6777,283856.0
2023-06-08 15:00:00,39.7,39.71,39.68,39.69,148370.0,37.6777,37.6872,37.6588,37.6682,148370.0
2023-06-08 15:10:00,39.69,39.7,39.67,39.67,341170.0,37.6682,37.6777,37.6493,37.6493,341170.0
2023-06-08 15:20:00,39.67,39.69,39.67,39.68,245318.0,37.6493,37.6682,37.6493,37.6588,245318.0
2023-06-08 15:30:00,39.68,39.68,39.66,39.68,413723.0,37.6588,37.6588,37.6398,37.6588,413723.0
2023-06-08 15:40:00,39.68,39.71,39.67,39.7,1164642.0,37.6588,37.6872,37.6493,37.6777,1164642.0
2023-06-08 15:50:00,39.7,39.71,39.67,39.69,3756845.0,37.6777,37.6872,37.6493,37.6682,3756845.0
2023-06-09 09:30:00,39.83,39.91,39.83,39.88,1168676.0,37.8011,37.877,37.8011,37.8486,1168676.0
2023-06-09 09:40:00,39.89,39.92,39.84,39.89,526285.0,37.8581,37.8865,37.8106,37.8581,526285.0
2023-06-09 09:50:00,39.89,39.95,39.87,39.94,256288.0,37.8581,37.915,37.8391,37.9055,256288.0
2023-06-09 10:00:00,39.94,40.0,39.93,39.97,430987.0,37.9055,37.9625,37.896,37.934,430987.0
2023-06-09 10:10:00,39.97,40.04,39.97,40.04,1213475.0,37.934,38.0004,37.934,38.0004,1213475.0
2023-06-09 10:20:00,40.04,40.05,40.02,40.03,405330.0,38.0004,38.0099,37.9814,37.9909,405330.0
2023-06-09 10:30:00,40.04,40.04,39.96,39.97,631952.0,38.0004,38.0004,37.9245,37.934,631952.0
2023-06-09 10:40:00,39.97,39.97,39.9,39.91,391858.0,37.934,37.934,37.8675,37.877,391858.0
2023-06-09 10:50:00,39.9,39.94,39.86,39.91,429997.0,37.8675,37.9055,37.8296,37.877,429997.0
2023-06-09 11:00:00,39.91,39.97,39.89,39.95,311289.0,37.877,37.934,37.8581,37.915,311289.0
2023-06-09 11:10:00,39.96,39.96,39.92,39.95,321380.0,37.9245,37.9245,37.8865,37.915,321380.0
2023-06-09 11:20:00,39.94,39.96,39.9,39.9,579667.0,37.9055,37.9245,37.8675,37.8675,579667.0
2023-06-09 11:30:00,39.9,39.94,39.89,39.93,863802.0,37.8675,37.9055,37.8581,37.896,863802.0
2023-06-09 11:40:00,39.93,39.95,39.91,39.91,503752.0,37.896,37.915,37.877,37.877,503752.0
2023-06-09 11:50:00,39.92,39.93,39.9,39.91,412418.0,37.8865,37.896,37.8675,37.877,412418.0
2023-06-09 12:00:00,39.91,39.91,39.86,39.87,346160.0,37.877,37.877,37.8296,37.8391,346160.0
2023-06-09 12:10:00,39.87,39.9,39.86,39.89,1027155.0,37.8391,37.8675,37.8296,37.8581,1027155.0
2023-06-09 12:20:00,39.89,39.89,39.82,39.84,357962.0,37.8581,37.8581,37.7916,37.8106,357962.0
2023-06-09 12:30:00,39.84,39.86,39.82,39.83,500227.0,37.8106,37.8296,37.7916,37.8011,500227.0
2023-06-09 12:40:00,39.83,39.86,39.82,39.86,344741.0,37.8011,37.8296,37.7916,37.8296,344741.0
2023-06-09 12:50:00,39.86,39.88,39.85,39.88,196849.0,37.8296,37.8486,37.8201,37.8486,196849.0
2023-06-09 13:00:00,39.88,39.9,39.87,39.9,316311.0,37.8486,37.8675,37.8391,37.8675,316311.0
2023-06-09 13:10:00,39.89,39.9,39.88,39.89,205812.0,37.8581,37.8675,37.8486,37.8581,205812.0
2023-06-09 13:20:00,39.88,39.91,39.88,39.9,376737.0,37.8486,37.877,37.8486,37.8675,376737.0
2023-06-09 13:30:00,39.9,39.92,39.89,39.91,285357.0,37.8675,37.8865,37.8581,37.877,285357.0
2023-06-09 13:40:00,39.92,39.94,39.91,39.92,333221.0,37.8865,37.9055,37.877,37.8865,333221.0
2023-06-09 13:50:00,39.92,39.93,39.9,39.92,166740.0,37.8865,37.896,37.8675,37.8865,166740.0
2023-06-09 14:00:00,39.92,39.93,39.9,39.92,283994.0,37.8865,37.896,37.8675,37.8865,283994.0
2023-06-09 14:10:00,39.92,39.93,39.9,39.91,404731.0,37.8865,37.896,37.8675,37.877,404731.0
2023-06-09 14:20:00,39.91,39.92,39.88,39.9,292628.0,37.877,37.8865,37.8486,37.8675,292628.0
2023-06-09 14:30:00,39.9,39.9,39.86,39.86,257151.0,37.8675,37.8675,37.8296,37.8296,257151.0
2023-06-09 14:40:00,39.85,39.86,39.85,39.85,368656.0,37.8201,37.8296,37.8201,37.8201,368656.0
2023-06-09 14:50:00,39.86,39.88,39.84,39.87,464818.0,37.8296,37.8486,37.8106,37.8391,464818.0
2023-06-09 15:00:00,39.87,39.88,39.85,39.86,350314.0,37.8391,37.8486,37.8201,37.8296,350314.0
2023-06-09 15:10:00,39.86,39.88,39.85,39.88,303874.0,37.8296,37.8486,37.8201,37.8486,303874.0
2023-06-09 15:20:00,39.87,39.88,39.84,39.86,202765.0,37.8391,37.8486,37.8106,37.8296,202765.0
2023-06-09 15:30:00,39.86,39.87,39.84,39.86,386873.0,37.8296,37.8391,37.8106,37.8296,386873.0
2023-06-09 15:40:00,39.86,39.88,39.85,39.87,542417.0,37.8296,37.8486,37.8201,37.8391,542417.0
2023-06-09 15:50:00,39.86,39.88,39.86,39.86,1628686.0,37.8296,37.8486,37.8296,37.8296,1628686.0
2023-06-12 09:30:00,39.88,39.94,39.82,39.86,803086.0,37.8486,37.9055,37.7916,37.8296,803086.0
2023-06-12 09:40:00,39.86,39.88,39.83,39.85,691573.0,37.8296,37.8486,37.8011,37.8201,691573.0
2023-06-12 09:50:00,39.85,39.87,39.82,39.85,1184979.0,37.8201,37.8391,37.7916,37.8201,1184979.0
2023-06-12 10:00:00,39.86,39.88,39.82,39.84,261340.0,37.8296,37.8486,37.7916,37.8106,261340.0
2023-06-12 10:10:00,39.85,39.87,39.83,39.86,275824.0,37.8201,37.8391,37.8011,37.8296,275824.0
2023-06-12 10:20:00,39.87,39.9,39.85,39.87,271033.0,37.8391,37.8675,37.8201,37.8391,271033.0
2023-06-12 10:30:00,39.88,39.9,39.84,39.88,1187151.0,37.8486,37.8675,37.8106,37.8486,1187151.0
2023-06-12 10:40:00,39.87,39.93,39.87,39.91,738679.0,37.8391,37.896,37.8391,37.877,738679.0
2023-06-12 10:50:00,39.92,39.92,39.89,39.91,414289.0,37.8865,37.8865,37.8581,37.877,414289.0
2023-06-12 11:00:00,39.91,39.92,39.88,39.9,348265.0,37.877,37.8865,37.8486,37.8675,348265.0
2023-06-12 11:10:00,39.91,39.92,39.9,39.91,565165.0,37.877,37.8865,37.8675,37.877,565165.0
2023-06-12 11:20:00,39.91,39.94,39.9,39.92,559123.0,37.877,37.9055,37.8675,37.8865,559123.0
2023-06-12 11:30:00,39.93,39.94,39.92,39.93,322977.0,37.896,37.9055,37.8865,37.896,322977.0
2023-06-12 11:40:00,39.93,39.94,39.9,39.9,502458.0,37.896,37.9055,37.8675,37.8675,502458.0
2023-06-12 11:50:00,39.9,39.92,39.89,39.91,166415.0,37.8675,37.8865,37.8581,37.877,166415.0
2023-06-12 12:00:00,39.91,39.92,39.9,39.91,207410.0,37.877,37.8865,37.8675,37.877,207410.0
2023-06-12 12:10:00,39.91,39.92,39.89,39.92,244219.0,37.877,37.8865,37.8581,37.8865,244219.0
2023-06-12 12:20:00,39.91,39.92,39.91,39.92,224521.0,37.877,37.8865,37.877,37.8865,224521.0
2023-06-12 12:30:00,39.92,39.94,39.91,39.93,613052.0,37.8865,37.9055,37.877,37.896,613052.0
2023-06-12 12:40:00,39.93,39.93,39.92,39.93,155753.0,37.896,37.896,37.8865,37.896,155753.0
2023-06-12 12:50:00,39.92,39.94,39.91,39.91,342645.0,37.8865,37.9055,37.877,37.877,342645.0
2023-06-12 13:00:00,39.91,39.93,39.91,39.91,140040.0,37.877,37.896,37.877,37.877,140040.0
2023-06-12 13:10:00,39.92,39.93,39.91,39.93,147976.0,37.8865,37.896,37.877,37.896,147976.0
2023-06-12 13:20:00,39.93,39.93,39.91,39.93,94101.0,37.896,37.896,37.877,37.896,94101.0
2023-06-12 13:30:00,39.93,39.94,39.92,39.93,163361.0,37.896,37.9055,37.8865,37.896,163361.0
2023-06-12 13:40:00,39.93,39.97,39.92,39.97,380087.0,37.896,37.934,37.8865,37.934,380087.0
2023-06-12 13:50:00,39.97,39.98,39.96,39.98,238676.0,37.934,37.9435,37.9245,37.9435,238676.0
2023-06-12 14:00:00,39.98,39.98,39.96,39.98,188520.0,37.9435,37.9435,37.9245,37.9435,188520.0
2023-06-12 14:10:00,39.98,39.99,39.97,39.98,624023.0,37.9435,37.953,37.934,37.9435,624023.0
2023-06-12 14:20:00,39.98,39.98,39.96,39.96,162246.0,37.9435,37.9435,37.9245,37.9245,162246.0
2023-06-12 14:30:00,39.96,39.96,39.93,39.94,270277.0,37.9245,37.9245,37.896,37.9055,270277.0
2023-06-12 14:40:00,39.93,39.96,39.93,39.96,147595.0,37.896,37.9245,37.896,37.9245,147595.0
2023-06-12 14:50:00,39.96,39.96,39.95,39.96,471887.0,37.9245,37.9245,37.915,37.9245,471887.0
2023-06-12 15:00:00,39.96,39.98,39.95,39.98,310589.0,37.9245,37.9435,37.915,37.9435,310589.0
2023-06-12 15:10:00,39.98,39.99,39.96,39.97,1113769.0,37.9435,37.953,37.9245,37.934,1113769.0
2023-06-12 15:20:00,39.97,39.97,39.95,39.96,917657.0,37.934,37.934,37.915,37.9245,917657.0
2023-06-12 15:30:00,39.97,39.97,39.96,39.97,554821.0,37.934,37.934,37.9245,37.934,554821.0
2023-06-12 15:40:00,39.97,39.97,39.95,39.95,931708.0,37.934,37.934,37.915,37.915,931708.0
2023-06-12 15:50:00,39.96,39.96,39.93,39.96,1669039.0,37.9245,37.9245,37.896,37.9245,1669039.0
2023-06-13 09:30:00,40.35,40.46,40.33,40.43,1358093.0,38.2946,38.399,38.2756,38.3706,1358093.0
2023-06-13 09:40:00,40.43,40.47,40.38,40.41,1381591.0,38.3706,38.4085,38.3231,38.3516,1381591.0
2023-06-13 09:50:00,40.41,40.42,40.32,40.34,1220738.0,38.3516,38.3611,38.2662,38.2851,1220738.0
2023-06-13 10:00:00,40.34,40.34,40.27,40.3,905464.0,38.2851,38.2851,38.2187,38.2472,905464.0
2023-06-13 10:10:00,40.3,40.31,40.22,40.27,867565.0,38.2472,38.2567,38.1712,38.2187,867565.0
2023-06-13 10:20:00,40.27,40.36,40.26,40.36,904832.0,38.2187,38.3041,38.2092,38.3041,904832.0
2023-06-13 10:30:00,40.36,40.37,40.33,40.35,656991.0,38.3041,38.3136,38.2756,38.2946,656991.0
2023-06-13 10:40:00,40.35,40.4,40.35,40.4,312084.0,38.2946,38.3421,38.2946,38.3421,312084.0
2023-06-13 10:50:00,40.4,40.41,40.35,40.37,723208.0,38.3421,38.3516,38.2946,38.3136,723208.0
2023-06-13 11:00:00,40.37,40.37,40.32,40.34,575610.0,38.3136,38.3136,38.2662,38.2851,575610.0
2023-06-13 11:10:00,40.34,40.4,40.33,40.39,372855.0,38.2851,38.3421,38.2756,38.3326,372855.0
2023-06-13 11:20:00,40.38,40.39,40.35,40.38,532867.0,38.3231,38.3326,38.2946,38.3231,532867.0
2023-06-13 11:30:00,40.37,40.38,40.33,40.34,1303297.0,38.3136,38.3231,38.2756,38.2851,1303297.0
2023-06-13 11:40:00,40.34,40.36,40.32,40.36,212807.0,38.2851,38.3041,38.2662,38.3041,212807.0
2023-06-13 11:50:00,40.36,40.37,40.31,40.32,417368.0,38.3041,38.3136,38.2567,38.2662,417368.0
2023-06-13 12:00:00,40.32,40.37,40.3,40.36,307532.0,38.2662,38.3136,38.2472,38.3041,307532.0
2023-06-13 12:10:00,40.36,40.37,40.35,40.36,495264.0,38.3041,38.3136,38.2946,38.3041,495264.0
2023-06-13 12:20:00,40.36,40.37,40.34,40.36,421423.0,38.3041,38.3136,38.2851,38.3041,421423.0
2023-06-13 12:30:00,40.36,40.37,40.35,40.37,351653.0,38.3041,38.3136,38.2946,38.3136,351653.0
2023-06-13 12:40:00,40.37,40.38,40.34,40.37,284805.0,38.3136,38.3231,38.2851,38.3136,284805.0
2023-06-13 12:50:00,40.37,40.38,40.36,40.38,250769.0,38.3136,38.3231,38.3041,38.3231,250769.0
2023-06-13 13:00:00,40.38,40.4,40.36,40.36,478529.0,38.3231,38.3421,38.3041,38.3041,478529.0
2023-06-13 13:10:00,40.37,40.37,40.34,40.36,278835.0,38.3136,38.3136,38.2851,38.3041,278835.0
2023-06-13 13:20:00,40.36,40.37,40.35,40.36,194509.0,38.3041,38.3136,38.2946,38.3041,194509.0
2023-06-13 13:30:00,40.36,40.37,40.32,40.33,336052.0,38.3041,38.3136,38.2662,38.2756,336052.0
2023-06-13 13:40:00,40.33,40.35,40.32,40.34,459111.0,38.2756,38.2946,38.2662,38.2851,459111.0
2023-06-13 13:50:00,40.34,40.34,40.33,40.34,329717.0,38.2851,38.2851,38.2756,38.2851,329717.0
2023-06-13 14:00:00,40.34,40.36,40.33,40.34,652717.0,38.2851,38.3041,38.2756,38.2851,652717.0
2023-06-13 14:10:00,40.34,40.34,40.3,40.33,259009.0,38.2851,38.2851,38.2472,38.2756,259009.0
2023-06-13 14:20:00,40.33,40.34,40.27,40.29,368238.0,38.2756,38.2851,38.2187,38.2377,368238.0
2023-06-13 14:30:00,40.28,40.28,40.25,40.28,535761.0,38.2282,38.2282,38.1997,38.2282,535761.0
2023-06-13 14:40:00,40.28,40.29,40.26,40.27,848389.0,38.2282,38.2377,38.2092,38.2187,848389.0
2023-06-13 14:50:00,40.27,40.31,40.26,40.3,453090.0,38.2187,38.2567,38.2092,38.2472,453090.0
2023-06-13 15:00:00,40.3,40.32,40.3,40.32,377249.0,38.2472,38.2662,38.2472,38.2662,377249.0
2023-06-13 15:10:00,40.32,40.33,40.3,40.32,333104.0,38.2662,38.2756,38.2472,38.2662,333104.0
2023-06-13 15:20:00,40.32,40.34,40.31,40.32,420135.0,38.2662,38.2851,38.2567,38.2662,420135.0
2023-06-13 15:30:00,40.32,40.33,40.31,40.32,394627.0,38.2662,38.2756,38.2567,38.2662,394627.0
2023-06-13 15:40:00,40.32,40.33,40.31,40.33,904378.0,38.2662,38.2756,38.2567,38.2756,904378.0
2023-06-13 15:50:00,40.33,40.35,40.31,40.34,3157311.0,38.2756,38.2946,38.2567,38.2851,3157311.0
2023-06-14 09:30:00,40.35,40.42,40.33,40.4,1017503.0,38.2946,38.3611,38.2756,38.3421,1017503.0
2023-06-14 09:40:00,40.4,40.5,40.4,40.47,953584.0,38.3421,38.437,38.3421,38.4085,953584.0
2023-06-14 09:50:00,40.47,40.51,40.46,40.49,425739.0,38.4085,38.4465,38.399,38.4275,425739.0
2023-06-14 10:00:00,40.5,40.57,40.47,40.56,1145414.0,38.437,38.5034,38.4085,38.4939,1145414.0
2023-06-14 10:10:00,40.56,40.59,40.55,40.56,597161.0,38.4939,38.5224,38.4844,38.4939,597161.0
2023-06-14 10:20:00,40.57,40.57,40.52,40.54,423574.0,38.5034,38.5034,38.456,38.4749,423574.0
2023-06-14 10:30:00,40.54,40.57,40.52,40.57,298707.0,38.4749,38.5034,38.456,38.5034,298707.0
2023-06-14 10:40:00,40.57,40.58,40.55,40.56,272160.0,38.5034,38.5129,38.4844,38.4939,272160.0
2023-06-14 10:50:00,40.55,40.58,40.54,40.58,527229.0,38.4844,38.5129,38.4749,38.5129,527229.0
2023-06-14 11:00:00,40.58,40.6,40.56,40.6,852868.0,38.5129,38.5319,38.4939,38.5319,852868.0
2023-06-14 11:10:00,40.6,40.61,40.58,40.6,572200.0,38.5319,38.5414,38.5129,38.5319,572200.0
2023-06-14 11:20:00,40.6,40.62,40.59,40.61,462033.0,38.5319,38.5509,38.5224,38.5414,462033.0
2023-06-14 11:30:00,40.61,40.62,40.59,40.59,335496.0,38.5414,38.5509,38.5224,38.5224,335496.0
2023-06-14 11:40:00,40.59,40.62,40.59,40.61,1072829.0,38.5224,38.5509,38.5224,38.5414,1072829.0
2023-06-14 11:50:00,40.61,40.62,40.59,40.61,459884.0,38.5414,38.5509,38.5224,38.5414,459884.0
2023-06-14 12:00:00,40.6,40.61,40.59,40.61,601669.0,38.5319,38.5414,38.5224,38.5414,601669.0
2023-06-14 12:10:00,40.61,40.67,40.6,40.67,611265.0,38.5414,38.5983,38.5319,38.5983,611265.0
2023-06-14 12:20:00,40.66,40.7,40.66,40.66,1144713.0,38.5888,38.6268,38.5888,38.5888,1144713.0
2023-06-14 12:30:00,40.66,40.67,40.64,40.66,435143.0,38.5888,38.5983,38.5699,38.5888,435143.0
2023-06-14 12:40:00,40.66,40.68,40.65,40.67,577916.0,38.5888,38.6078,38.5793,38.5983,577916.0
2023-06-14 12:50:00,40.67,40.68,40.66,40.68,405193.0,38.5983,38.6078,38.5888,38.6078,405193.0
2023-06-14 13:00:00,40.68,40.71,40.67,40.7,743867.0,38.6078,38.6363,38.5983,38.6268,743867.0
2023-06-14 13:10:00,40.71,40.72,40.65,40.66,972591.0,38.6363,38.6458,38.5793,38.5888,972591.0
2023-06-14 13:20:00,40.66,40.68,40.65,40.68,161534.0,38.5888,38.6078,38.5793,38.6078,161534.0
2023-06-14 13:30:00,40.68,40.7,40.67,40.7,527672.0,38.6078,38.6268,38.5983,38.6268,527672.0
2023-06-14 13:40:00,40.7,40.71,40.68,40.69,279777.0,38.6268,38.6363,38.6078,38.6173,279777.0
2023-06-14 13:50:00,40.69,40.69,40.62,40.64,475420.0,38.6173,38.6173,38.5509,38.5699,475420.0
2023-06-14 14:00:00,40.63,40.63,40.33,40.4,1926995.0,38.5604,38.5604,38.2756,38.3421,1926995.0
2023-06-14 14:10:00,40.4,40.47,40.38,40.43,3071830.0,38.3421,38.4085,38.3231,38.3706,3071830.0
2023-06-14 14:20:00,40.42,40.45,40.38,40.43,359305.0,38.3611,38.3895,38.3231,38.3706,359305.0
2023-06-14 14:30:00,40.43,40.56,40.39,40.54,1358188.0,38.3706,38.4939,38.3326,38.4749,1358188.0
2023-06-14 14:40:00,40.53,40.68,40.51,40.68,796133.0,38.4655,38.6078,38.4465,38.6078,796133.0
2023-06-14 14:50:00,40.67,40.7,40.61,40.62,623370.0,38.5983,38.6268,38.5414,38.5509,623370.0
2023-06-14 15:00:00,40.63,40.73,40.62,40.73,2119115.0,38.5604,38.6553,38.5509,38.6553,2119115.0
2023-06-14 15:10:00,40.72,40.73,40.58,40.62,1157477.0,38.6458,38.6553,38.5129,38.5509,1157477.0
2023-06-14 15:20:00,40.61,40.72,40.6,40.63,856187.0,38.5414,38.6458,38.5319,38.5604,856187.0
2023-06-14 15:30:00,40.63,40.66,40.58,40.64,677734.0,38.5604,38.5888,38.5129,38.5699,677734.0
2023-06-14 15:40:00,40.64,40.64,40.6,40.61,2331046.0,38.5699,38.5699,38.5319,38.5414,2331046.0
2023-06-14 15:50:00,40.6,40.67,40.57,40.65,2732660.0,38.5319,38.5983,38.5034,38.5793,2732660.0
2023-06-15 09:30:00,40.84,40.88,40.79,40.85,1907599.0,38.7597,38.7976,38.7122,38.7692,1907599.0
2023-06-15 09:40:00,40.86,40.89,40.83,40.88,768453.0,38.7786,38.8071,38.7502,38.7976,768453.0
2023-06-15 09:50:00,40.89,40.91,40.86,40.89,722553.0,38.8071,38.8261,38.7786,38.8071,722553.0
2023-06-15 10:00:00,40.89,40.9,40.85,40.89,1717351.0,38.8071,38.8166,38.7692,38.8071,1717351.0
2023-06-15 10:10:00,40.88,40.89,40.82,40.84,791560.0,38.7976,38.8071,38.7407,38.7597,791560.0
2023-06-15 10:20:00,40.84,40.9,40.82,40.89,782884.0,38.7597,38.8166,38.7407,38.8071,782884.0
2023-06-15 10:30:00,40.89,40.89,40.76,40.77,533973.0,38.8071,38.8071,38.6837,38.6932,533973.0
2023-06-15 10:40:00,40.77,40.84,40.76,40.83,921891.0,38.6932,38.7597,38.6837,38.7502,921891.0
2023-06-15 10:50:00,40.83,40.84,40.78,40.84,764329.0,38.7502,38.7597,38.7027,38.7597,764329.0
2023-06-15 11:00:00,40.84,40.88,40.78,40.8,3434981.0,38.7597,38.7976,38.7027,38.7217,3434981.0
2023-06-15 11:10:00,40.8,40.86,40.78,40.86,478942.0,38.7217,38.7786,38.7027,38.7786,478942.0
2023-06-15 11:20:00,40.86,40.89,40.85,40.89,589224.0,38.7786,38.8071,38.7692,38.8071,589224.0
2023-06-15 11:30:00,40.89,40.89,40.85,40.89,277608.0,38.8071,38.8071,38.7692,38.8071,277608.0
2023-06-15 11:40:00,40.89,40.91,40.86,40.87,592459.0,38.8071,38.8261,38.7786,38.7881,592459.0
2023-06-15 11:50:00,40.86,40.88,40.85,40.87,664126.0,38.7786,38.7976,38.7692,38.7881,664126.0
2023-06-15 12:00:00,40.87,40.89,40.86,40.89,433828.0,38.7881,38.8071,38.7786,38.8071,433828.0
2023-06-15 12:10:00,40.89,40.93,40.89,40.91,1250704.0,38.8071,38.8451,38.8071,38.8261,1250704.0
2023-06-15 12:20:00,40.91,40.94,40.91,40.92,428103.0,38.8261,38.8546,38.8261,38.8356,428103.0
2023-06-15 12:30:00,40.92,40.92,40.89,40.91,398879.0,38.8356,38.8356,38.8071,38.8261,398879.0
2023-06-15 12:40:00,40.91,40.93,40.88,40.9,298510.0,38.8261,38.8451,38.7976,38.8166,298510.0
2023-06-15 12:50:00,40.91,40.92,40.89,40.92,138035.0,38.8261,38.8356,38.8071,38.8356,138035.0
2023-06-15 13:00:00,40.91,40.93,40.88,40.9,434971.0,38.8261,38.8451,38.7976,38.8166,434971.0
2023-06-15 13:10:00,40.89,40.91,40.88,40.9,417277.0,38.8071,38.8261,38.7976,38.8166,417277.0
2023-06-15 13:20:00,40.9,40.94,40.89,40.93,280088.0,38.8166,38.8546,38.8071,38.8451,280088.0
2023-06-15 13:30:00,40.93,40.94,40.91,40.91,413092.0,38.8451,38.8546,38.8261,38.8261,413092.0
2023-06-15 13:40:00,40.91,40.94,40.91,40.94,537674.0,38.8261,38.8546,38.8261,38.8546,537674.0
2023-06-15 13:50:00,40.94,40.96,40.93,40.96,671095.0,38.8546,38.8736,38.8451,38.8736,671095.0
2023-06-15 14:00:00,40.95,40.97,40.93,40.95,759047.0,38.8641,38.883,38.8451,38.8641,759047.0
2023-06-15 14:10:00,40.95,40.95,40.94,40.95,178387.0,38.8641,38.8641,38.8546,38.8641,178387.0
2023-06-15 14:20:00,40.94,40.97,40.93,40.97,330548.0,38.8546,38.883,38.8451,38.883,330548.0
2023-06-15 14:30:00,40.96,40.99,40.96,40.98,456081.0,38.8736,38.902,38.8736,38.8925,456081.0
2023-06-15 14:40:00,40.99,41.02,40.98,41.02,325135.0,38.902,38.9305,38.8925,38.9305,325135.0
2023-06-15 14:50:00,41.02,41.02,41.0,41.0,397403.0,38.9305,38.9305,38.9115,38.9115,397403.0
2023-06-15 15:00:00,41.01,41.01,40.97,41.0,571153.0,38.921,38.921,38.883,38.9115,571153.0
2023-06-15 15:10:00,40.99,41.01,40.98,41.0,488271.0,38.902,38.921,38.8925,38.9115,488271.0
2023-06-15 15:20:00,41.0,41.0,40.98,40.99,268980.0,38.9115,38.9115,38.8925,38.902,268980.0
2023-06-15 15:30:00,40.98,41.01,40.98,41.0,603397.0,38.8925,38.921,38.8925,38.9115,603397.0
2023-06-15 15:40:00,41.0,41.02,41.0,41.01,1545313.0,38.9115,38.9305,38.9115,38.921,1545313.0
2023-06-15 15:50:00,41.02,41.04,40.99,41.03,3850382.0,38.9305,38.9495,38.902,38.94,3850382.0
2023-06-16 09:30:00,41.09,41.09,40.92,41.0,1639828.0,38.9969,38.9969,38.8356,38.9115,1639828.0
2023-06-16 09:40:00,41.0,41.02,40.9,40.96,1066148.0,38.9115,38.9305,38.8166,38.8736,1066148.0
2023-06-16 09:50:00,40.96,40.99,40.91,40.93,1089567.0,38.8736,38.902,38.8261,38.8451,1089567.0
2023-06-16 10:00:00,40.93,41.01,40.92,40.95,1358829.0,38.8451,38.921,38.8356,38.8641,1358829.0
2023-06-16 10:10:00,40.95,40.95,40.82,40.83,1368978.0,38.8641,38.8641,38.7407,38.7502,1368978.0
2023-06-16 10:20:00,40.83,40.91,40.81,40.91,2061603.0,38.7502,38.8261,38.7312,38.8261,2061603.0
2023-06-16 10:30:00,40.91,40.97,40.89,40.92,812213.0,38.8261,38.883,38.8071,38.8356,812213.0
2023-06-16 10:40:00,40.91,40.91,40.79,40.85,806906.0,38.8261,38.8261,38.7122,38.7692,806906.0
2023-06-16 10:50:00,40.85,40.91,40.84,40.87,806032.0,38.7692,38.8261,38.7597,38.7881,806032.0
2023-06-16 11:00:00,40.87,40.91,40.85,40.9,482535.0,38.7881,38.8261,38.7692,38.8166,482535.0
2023-06-16 11:10:00,40.9,40.92,40.87,40.91,505391.0,38.8166,38.8356,38.7881,38.8261,505391.0
2023-06-16 11:20:00,40.9,40.91,40.84,40.87,389674.0,38.8166,38.8261,38.7597,38.7881,389674.0
2023-06-16 11:30:00,40.87,40.9,40.79,40.82,834109.0,38.7881,38.8166,38.7122,38.7407,834109.0
2023-06-16 11:40:00,40.82,40.84,40.79,40.8,554937.0,38.7407,38.7597,38.7122,38.7217,554937.0
2023-06-16 11:50:00,40.79,40.84,40.77,40.83,577421.0,38.7122,38.7597,38.6932,38.7502,577421.0
2023-06-16 12:00:00,40.84,40.85,40.81,40.83,287370.0,38.7597,38.7692,38.7312,38.7502,287370.0
2023-06-16 12:10:00,40.83,40.87,40.82,40.87,292562.0,38.7502,38.7881,38.7407,38.7881,292562.0
2023-06-16 12:20:00,40.87,40.88,40.86,40.88,437293.0,38.7881,38.7976,38.7786,38.7976,437293.0
2023-06-16 12:30:00,40.88,40.9,40.87,40.9,506877.0,38.7976,38.8166,38.7881,38.8166,506877.0
2023-06-16 12:40:00,40.9,40.92,40.88,40.91,569156.0,38.8166,38.8356,38.7976,38.8261,569156.0
2023-06-16 12:50:00,40.91,40.95,40.91,40.95,246193.0,38.8261,38.8641,38.8261,38.8641,246193.0
2023-06-16 13:00:00,40.95,40.95,40.89,40.91,568857.0,38.8641,38.8641,38.8071,38.8261,568857.0
2023-06-16 13:10:00,40.91,40.93,40.89,40.93,655628.0,38.8261,38.8451,38.8071,38.8451,655628.0
2023-06-16 13:20:00,40.93,40.94,40.9,40.93,854201.0,38.8451,38.8546,38.8166,38.8451,854201.0
2023-06-16 13:30:00,40.92,40.94,40.92,40.93,329003.0,38.8356,38.8546,38.8356,38.8451,329003.0
2023-06-16 13:40:00,40.93,40.93,40.9,40.91,534015.0,38.8451,38.8451,38.8166,38.8261,534015.0
2023-06-16 13:50:00,40.91,40.94,40.9,40.94,447854.0,38.8261,38.8546,38.8166,38.8546,447854.0
2023-06-16 14:00:00,40.94,40.94,40.9,40.93,489896.0,38.8546,38.8546,38.8166,38.8451,489896.0
2023-06-16 14:10:00,40.93,40.93,40.9,40.91,259556.0,38.8451,38.8451,38.8166,38.8261,259556.0
2023-06-16 14:20:00,40.91,40.92,40.9,40.91,341938.0,38.8261,38.8356,38.8166,38.8261,341938.0
2023-06-16 14:30:00,40.91,40.92,40.88,40.91,464350.0,38.8261,38.8356,38.7976,38.8261,464350.0
2023-06-16 14:40:00,40.91,40.93,40.9,40.93,514100.0,38.8261,38.8451,38.8166,38.8451,514100.0
2023-06-16 14:50:00,40.93,40.93,40.9,40.9,842553.0,38.8451,38.8451,38.8166,38.8166,842553.0
2023-06-16 15:00:00,40.91,40.91,40.86,40.87,649434.0,38.8261,38.8261,38.7786,38.7881,649434.0
2023-06-16 15:10:00,40.87,40.89,40.84,40.89,900989.0,38.7881,38.8071,38.7597,38.8071,900989.0
2023-06-16 15:20:00,40.89,40.9,40.86,40.87,697363.0,38.8071,38.8166,38.7786,38.7881,697363.0
2023-06-16 15:30:00,40.87,40.89,40.85,40.87,1224595.0,38.7881,38.8071,38.7692,38.7881,1224595.0
2023-06-16 15:40:00,40.87,40.88,40.86,40.88,1022420.0,38.7881,38.7976,38.7786,38.7976,1022420.0
2023-06-16 15:50:00,40.88,40.89,40.83,40.87,4688550.0,38.7976,38.8071,38.7502,38.7881,4688550.0
2023-06-20 09:30:00,40.29,40.35,40.23,40.23,2441049.0,38.2377,38.2946,38.1807,38.1807,2441049.0
2023-06-20 09:40:00,40.24,40.25,40.16,40.23,1688734.0,38.1902,38.1997,38.1143,38.1807,1688734.0
2023-06-20 09:50:00,40.23,40.24,40.15,40.16,452939.0,38.1807,38.1902,38.1048,38.1143,452939.0
2023-06-20 10:00:00,40.16,40.17,40.08,40.1,733370.0,38.1143,38.1238,38.0384,38.0574,733370.0
2023-06-20 10:10:00,40.1,40.16,40.06,40.07,963418.0,38.0574,38.1143,38.0194,38.0289,963418.0
2023-06-20 10:20:00,40.07,40.08,39.98,40.0,872845.0,38.0289,38.0384,37.9435,37.9625,872845.0
2023-06-20 10:30:00,39.99,40.05,39.98,40.01,1179266.0,37.953,38.0099,37.9435,37.9719,1179266.0
2023-06-20 10:40:00,40.02,40.06,40.01,40.02,624227.0,37.9814,38.0194,37.9719,37.9814,624227.0
2023-06-20 10:50:00,40.03,40.06,39.99,40.05,557590.0,37.9909,38.0194,37.953,38.0099,557590.0
2023-06-20 11:00:00,40.05,40.1,40.04,40.05,897449.0,38.0099,38.0574,38.0004,38.0099,897449.0
2023-06-20 11:10:00,40.05,40.05,40.02,40.04,819616.0,38.0099,38.0099,37.9814,38.0004,819616.0
2023-06-20 11:20:00,40.05,40.05,40.01,40.02,611088.0,38.0099,38.0099,37.9719,37.9814,611088.0
2023-06-20 11:30:00,40.03,40.05,40.02,40.04,472393.0,37.9909,38.0099,37.9814,38.0004,472393.0
2023-06-20 11:40:00,40.03,40.04,39.99,40.01,667662.0,37.9909,38.0004,37.953,37.9719,667662.0
2023-06-20 11:50:00,40.01,40.01,39.99,40.0,744499.0,37.9719,37.9719,37.953,37.9625,744499.0
2023-06-20 12:00:00,40.0,40.0,39.95,39.97,410101.0,37.9625,37.9625,37.915,37.934,410101.0
2023-06-20 12:10:00,39.97,40.01,39.96,40.01,1333339.0,37.934,37.9719,37.9245,37.9719,1333339.0
2023-06-20 12:20:00,40.01,40.04,40.0,40.04,1094794.0,37.9719,38.0004,37.9625,38.0004,1094794.0
2023-06-20 12:30:00,40.05,40.06,40.02,40.05,518294.0,38.0099,38.0194,37.9814,38.0099,518294.0
2023-06-20 12:40:00,40.05,40.06,40.03,40.05,465062.0,38.0099,38.0194,37.9909,38.0099,465062.0
2023-06-20 12:50:00,40.05,40.06,40.03,40.05,1021083.0,38.0099,38.0194,37.9909,38.0099,1021083.0
2023-06-20 13:00:00,40.05,40.07,40.03,40.04,287711.0,38.0099,38.0289,37.9909,38.0004,287711.0
2023-06-20 13:10:00,40.04,40.07,40.03,40.07,401995.0,38.0004,38.0289,37.9909,38.0289,401995.0
2023-06-20 13:20:00,40.07,40.1,40.06,40.07,513344.0,38.0289,38.0574,38.0194,38.0289,513344.0
2023-06-20 13:30:00,40.07,40.09,40.06,40.06,361191.0,38.0289,38.0479,38.0194,38.0194,361191.0
2023-06-20 13:40:00,40.06,40.09,40.06,40.08,245235.0,38.0194,38.0479,38.0194,38.0384,245235.0
2023-06-20 13:50:00,40.08,40.08,40.04,40.05,694924.0,38.0384,38.0384,38.0004,38.0099,694924.0
2023-06-20 14:00:00,40.05,40.06,40.04,40.05,185582.0,38.0099,38.0194,38.0004,38.0099,185582.0
2023-06-20 14:10:00,40.04,40.07,40.03,40.07,554836.0,38.0004,38.0289,37.9909,38.0289,554836.0
2023-06-20 14:20:00,40.06,40.07,40.05,40.07,208198.0,38.0194,38.0289,38.0099,38.0289,208198.0
2023-06-20 14:30:00,40.07,40.07,40.04,40.06,569329.0,38.0289,38.0289,38.0004,38.0194,569329.0
2023-06-20 14:40:00,40.05,40.06,40.02,40.05,202511.0,38.0099,38.0194,37.9814,38.0099,202511.0
2023-06-20 14:50:00,40.06,40.06,40.04,40.05,205930.0,38.0194,38.0194,38.0004,38.0099,205930.0
2023-06-20 15:00:00,40.05,40.06,40.04,40.05,366870.0,38.0099,38.0194,38.0004,38.0099,366870.0
2023-06-20 15:10:00,40.05,40.06,40.03,40.04,498636.0,38.0099,38.0194,37.9909,38.0004,498636.0
2023-06-20 15:20:00,40.04,40.06,40.03,40.05,619594.0,38.0004,38.0194,37.9909,38.0099,619594.0
2023-06-20 15:30:00,40.06,40.06,40.04,40.05,861403.0,38.0194,38.0194,38.0004,38.0099,861403.0
2023-06-20 15:40:00,40.04,40.09,40.04,40.09,1627241.0,38.0004,38.0479,38.0004,38.0479,1627241.0
2023-06-20 15:50:00,40.09,40.1,40.03,40.05,6939241.0,38.0479,38.0574,37.9909,38.0099,6939241.0
2023-06-21 09:30:00,39.86,39.96,39.85,39.91,1477847.0,37.8296,37.9245,37.8201,37.877,1477847.0
2023-06-21 09:40:00,39.91,39.93,39.86,39.92,625665.0,37.877,37.896,37.8296,37.8865,625665.0
2023-06-21 09:50:00,39.92,39.92,39.86,39.87,646760.0,37.8865,37.8865,37.8296,37.8391,646760.0
2023-06-21 10:00:00,39.86,39.87,39.81,39.83,446825.0,37.8296,37.8391,37.7821,37.8011,446825.0
2023-06-21 10:10:00,39.83,39.9,39.83,39.86,277448.0,37.8011,37.8675,37.8011,37.8296,277448.0
2023-06-21 10:20:00,39.85,39.9,39.85,39.88,536347.0,37.8201,37.8675,37.8201,37.8486,536347.0
2023-06-21 10:30:00,39.89,39.9,39.85,39.87,599518.0,37.8581,37.8675,37.8201,37.8391,599518.0
2023-06-21 10:40:00,39.88,39.9,39.81,39.82,657581.0,37.8486,37.8675,37.7821,37.7916,657581.0
2023-06-21 10:50:00,39.82,39.85,39.8,39.84,320477.0,37.7916,37.8201,37.7726,37.8106,320477.0
2023-06-21 11:00:00,39.84,39.85,39.75,39.75,422166.0,37.8106,37.8201,37.7252,37.7252,422166.0
2023-06-21 11:10:00,39.76,39.78,39.74,39.76,580809.0,37.7347,37.7537,37.7157,37.7347,580809.0
2023-06-21 11:20:00,39.76,39.82,39.75,39.81,416116.0,37.7347,37.7916,37.7252,37.7821,416116.0
2023-06-21 11:30:00,39.81,39.87,39.8,39.85,377539.0,37.7821,37.8391,37.7726,37.8201,377539.0
2023-06-21 11:40:00,39.85,39.87,39.82,39.84,293621.0,37.8201,37.8391,37.7916,37.8106,293621.0
2023-06-21 11:50:00,39.84,39.85,39.82,39.82,214477.0,37.8106,37.8201,37.7916,37.7916,214477.0
2023-06-21 12:00:00,39.82,39.85,39.8,39.85,207191.0,37.7916,37.8201,37.7726,37.8201,207191.0
2023-06-21 12:10:00,39.84,39.88,39.83,39.87,776442.0,37.8106,37.8486,37.8011,37.8391,776442.0
2023-06-21 12:20:00,39.87,39.89,39.86,39.88,141910.0,37.8391,37.8581,37.8296,37.8486,141910.0
2023-06-21 12:30:00,39.88,39.89,39.87,39.88,168946.0,37.8486,37.8581,37.8391,37.8486,168946.0
2023-06-21 12:40:00,39.88,39.89,39.85,39.85,284413.0,37.8486,37.8581,37.8201,37.8201,284413.0
2023-06-21 12:50:00,39.85,39.88,39.84,39.86,230042.0,37.8201,37.8486,37.8106,37.8296,230042.0
2023-06-21 13:00:00,39.86,39.87,39.83,39.87,142206.0,37.8296,37.8391,37.8011,37.8391,142206.0
2023-06-21 13:10:00,39.87,39.87,39.84,39.87,135997.0,37.8391,37.8391,37.8106,37.8391,135997.0
2023-06-21 13:20:00,39.86,39.87,39.84,39.85,98424.0,37.8296,37.8391,37.8106,37.8201,98424.0
2023-06-21 13:30:00,39.86,39.88,39.85,39.88,100685.0,37.8296,37.8486,37.8201,37.8486,100685.0
2023-06-21 13:40:00,39.88,39.91,39.87,39.9,242310.0,37.8486,37.877,37.8391,37.8675,242310.0
2023-06-21 13:50:00,39.9,39.92,39.89,39.91,571137.0,37.8675,37.8865,37.8581,37.877,571137.0
2023-06-21 14:00:00,39.91,39.93,39.9,39.91,161155.0,37.877,37.896,37.8675,37.877,161155.0
2023-06-21 14:10:00,39.92,39.94,39.91,39.93,468968.0,37.8865,37.9055,37.877,37.896,468968.0
2023-06-21 14:20:00,39.93,39.96,39.93,39.96,625101.0,37.896,37.9245,37.896,37.9245,625101.0
2023-06-21 14:30:00,39.96,39.96,39.94,39.95,239624.0,37.9245,37.9245,37.9055,37.915,239624.0
2023-06-21 14:40:00,39.96,39.96,39.93,39.94,440342.0,37.9245,37.9245,37.896,37.9055,440342.0
2023-06-21 14:50:00,39.94,39.95,39.92,39.93,240715.0,37.9055,37.915,37.8865,37.896,240715.0
2023-06-21 15:00:00,39.93,39.93,39.89,39.91,188554.0,37.896,37.896,37.8581,37.877,188554.0
2023-06-21 15:10:00,39.91,39.93,39.9,39.93,208228.0,37.877,37.896,37.8675,37.896,208228.0
2023-06-21 15:20:00,39.93,39.93,39.89,39.9,472154.0,37.896,37.896,37.8581,37.8675,472154.0
2023-06-21 15:30:00,39.9,39.91,39.86,39.87,805342.0,37.8675,37.877,37.8296,37.8391,805342.0
2023-06-21 15:40:00,39.87,39.9,39.86,39.89,548346.0,37.8391,37.8675,37.8296,37.8581,548346.0
2023-06-21 15:50:00,39.9,39.92,39.89,39.9,2383260.0,37.8675,37.8865,37.8581,37.8675,2383260.0
2023-06-22 09:30:00,39.64,39.72,39.58,39.63,898919.0,37.6208,37.6967,37.5638,37.6113,898919.0
2023-06-22 09:40:00,39.63,39.72,39.61,39.71,552423.0,37.6113,37.6967,37.5923,37.6872,552423.0
2023-06-22 09:50:00,39.71,39.78,39.7,39.75,583522.0,37.6872,37.7537,37.6777,37.7252,583522.0
2023-06-22 10:00:00,39.76,39.77,39.7,39.73,344012.0,37.7347,37.7442,37.6777,37.7062,344012.0
2023-06-22 10:10:00,39.73,39.8,39.72,39.77,390434.0,37.7062,37.7726,37.6967,37.7442,390434.0
2023-06-22 10:20:00,39.77,39.77,39.72,39.76,290569.0,37.7442,37.7442,37.6967,37.7347,290569.0
2023-06-22 10:30:00,39.76,39.78,39.72,39.75,299378.0,37.7347,37.7537,37.6967,37.7252,299378.0
2023-06-22 10:40:00,39.75,39.75,39.68,39.73,222310.0,37.7252,37.7252,37.6588,37.7062,222310.0
2023-06-22 10:50:00,39.73,39.75,39.71,39.71,192940.0,37.7062,37.7252,37.6872,37.6872,192940.0
2023-06-22 11:00:00,39.71,39.77,39.71,39.73,683482.0,37.6872,37.7442,37.6872,37.7062,683482.0
2023-06-22 11:10:00,39.73,39.76,39.72,39.74,161661.0,37.7062,37.7347,37.6967,37.7157,161661.0
2023-06-22 11:20:00,39.74,39.75,39.69,39.72,381164.0,37.7157,37.7252,37.6682,37.6967,381164.0
2023-06-22 11:30:00,39.71,39.77,39.7,39.76,368515.0,37.6872,37.7442,37.6777,37.7347,368515.0
2023-06-22 11:40:00,39.76,39.78,39.75,39.77,190763.0,37.7347,37.7537,37.7252,37.7442,190763.0
2023-06-22 11:50:00,39.76,39.77,39.72,39.73,110915.0,37.7347,37.7442,37.6967,37.7062,110915.0
2023-06-22 12:00:00,39.73,39.74,39.7,39.71,175922.0,37.7062,37.7157,37.6777,37.6872,175922.0
2023-06-22 12:10:00,39.71,39.72,39.7,39.7,140212.0,37.6872,37.6967,37.6777,37.6777,140212.0
2023-06-22 12:20:00,39.71,39.72,39.69,39.71,159375.0,37.6872,37.6967,37.6682,37.6872,159375.0
2023-06-22 12:30:00,39.71,39.75,39.7,39.72,113292.0,37.6872,37.7252,37.6777,37.6967,113292.0
2023-06-22 12:40:00,39.72,39.73,39.7,39.72,361660.0,37.6967,37.7062,37.6777,37.6967,361660.0
2023-06-22 12:50:00,39.72,39.73,39.71,39.73,214324.0,37.6967,37.7062,37.6872,37.7062,214324.0
2023-06-22 13:00:00,39.73,39.73,39.68,39.7,925500.0,37.7062,37.7062,37.6588,37.6777,925500.0
2023-06-22 13:10:00,39.7,39.72,39.69,39.71,349592.0,37.6777,37.6967,37.6682,37.6872,349592.0
2023-06-22 13:20:00,39.72,39.73,39.71,39.72,211931.0,37.6967,37.7062,37.6872,37.6967,211931.0
2023-06-22 13:30:00,39.72,39.73,39.7,39.72,111810.0,37.6967,37.7062,37.6777,37.6967,111810.0
2023-06-22 13:40:00,39.72,39.74,39.71,39.74,215373.0,37.6967,37.7157,37.6872,37.7157,215373.0
2023-06-22 13:50:00,39.73,39.75,39.72,39.75,361766.0,37.7062,37.7252,37.6967,37.7252,361766.0
2023-06-22 14:00:00,39.75,39.77,39.74,39.75,694050.0,37.7252,37.7442,37.7157,37.7252,694050.0
2023-06-22 14:10:00,39.75,39.77,39.74,39.76,271314.0,37.7252,37.7442,37.7157,37.7347,271314.0
2023-06-22 14:20:00,39.76,39.79,39.74,39.79,149591.0,37.7347,37.7632,37.7157,37.7632,149591.0
2023-06-22 14:30:00,39.79,39.8,39.76,39.77,365426.0,37.7632,37.7726,37.7347,37.7442,365426.0
2023-06-22 14:40:00,39.77,39.78,39.75,39.76,228159.0,37.7442,37.7537,37.7252,37.7347,228159.0
2023-06-22 14:50:00,39.75,39.78,39.74,39.77,366860.0,37.7252,37.7537,37.7157,37.7442,366860.0
2023-06-22 15:00:00,39.77,39.78,39.74,39.75,178043.0,37.7442,37.7537,37.7157,37.7252,178043.0
2023-06-22 15:10:00,39.75,39.76,39.73,39.74,485645.0,37.7252,37.7347,37.7062,37.7157,485645.0
2023-06-22 15:20:00,39.75,39.76,39.71,39.72,193385.0,37.7252,37.7347,37.6872,37.6967,193385.0
2023-06-22 15:30:00,39.72,39.73,39.7,39.73,418545.0,37.6967,37.7062,37.6777,37.7062,418545.0
2023-06-22 15:40:00,39.73,39.75,39.72,39.75,591041.0,37.7062,37.7252,37.6967,37.7252,591041.0
2023-06-22 15:50:00,39.75,39.77,39.74,39.75,1323527.0,37.7252,37.7442,37.7157,37.7252,1323527.0
2023-06-23 09:30:00,39.23,39.23,39.14,39.16,1043841.0,37.2317,37.2317,37.1463,37.1652,1043841.0
2023-06-23 09:40:00,39.16,39.18,39.07,39.08,1218784.0,37.1652,37.1842,37.0798,37.0893,1218784.0
2023-06-23 09:50:00,39.09,39.11,39.06,39.09,926042.0,37.0988,37.1178,37.0703,37.0988,926042.0
2023-06-23 10:00:00,39.09,39.17,39.06,39.16,1859032.0,37.0988,37.1747,37.0703,37.1652,1859032.0
2023-06-23 10:10:00,39.17,39.18,39.12,39.14,678760.0,37.1747,37.1842,37.1273,37.1463,678760.0
2023-06-23 10:20:00,39.14,39.16,39.1,39.15,444452.0,37.1463,37.1652,37.1083,37.1558,444452.0
2023-06-23 10:30:00,39.15,39.19,39.14,39.19,713635.0,37.1558,37.1937,37.1463,37.1937,713635.0
2023-06-23 10:40:00,39.19,39.2,39.14,39.16,421214.0,37.1937,37.2032,37.1463,37.1652,421214.0
2023-06-23 10:50:00,39.16,39.17,39.12,39.14,449836.0,37.1652,37.1747,37.1273,37.1463,449836.0
2023-06-23 11:00:00,39.14,39.15,39.12,39.13,475911.0,37.1463,37.1558,37.1273,37.1368,475911.0
2023-06-23 11:10:00,39.13,39.13,39.1,39.11,412561.0,37.1368,37.1368,37.1083,37.1178,412561.0
2023-06-23 11:20:00,39.11,39.13,39.1,39.12,786801.0,37.1178,37.1368,37.1083,37.1273,786801.0
2023-06-23 11:30:00,39.12,39.16,39.11,39.15,812738.0,37.1273,37.1652,37.1178,37.1558,812738.0
2023-06-23 11:40:00,39.15,39.17,39.14,39.14,325516.0,37.1558,37.1747,37.1463,37.1463,325516.0
2023-06-23 11:50:00,39.15,39.15,39.11,39.13,560813.0,37.1558,37.1558,37.1178,37.1368,560813.0
2023-06-23 12:00:00,39.13,39.13,39.11,39.13,368586.0,37.1368,37.1368,37.1178,37.1368,368586.0
2023-06-23 12:10:00,39.13,39.15,39.1,39.15,197987.0,37.1368,37.1558,37.1083,37.1558,197987.0
2023-06-23 12:20:00,39.15,39.16,39.13,39.16,220067.0,37.1558,37.1652,37.1368,37.1652,220067.0
2023-06-23 12:30:00,39.16,39.18,39.15,39.17,160995.0,37.1652,37.1842,37.1558,37.1747,160995.0
2023-06-23 12:40:00,39.16,39.18,39.16,39.17,126582.0,37.1652,37.1842,37.1652,37.1747,126582.0
2023-06-23 12:50:00,39.18,39.18,39.15,39.16,160413.0,37.1842,37.1842,37.1558,37.1652,160413.0
2023-06-23 13:00:00,39.16,39.17,39.13,39.17,307148.0,37.1652,37.1747,37.1368,37.1747,307148.0
2023-06-23 13:10:00,39.17,39.2,39.16,39.2,130642.0,37.1747,37.2032,37.1652,37.2032,130642.0
2023-06-23 13:20:00,39.2,39.2,39.18,39.19,166152.0,37.2032,37.2032,37.1842,37.1937,166152.0
2023-06-23 13:30:00,39.19,39.2,39.18,39.19,188365.0,37.1937,37.2032,37.1842,37.1937,188365.0
2023-06-23 13:40:00,39.2,39.2,39.18,39.19,179522.0,37.2032,37.2032,37.1842,37.1937,179522.0
2023-06-23 13:50:00,39.19,39.2,39.18,39.2,131325.0,37.1937,37.2032,37.1842,37.2032,131325.0
2023-06-23 14:00:00,39.2,39.2,39.17,39.18,328693.0,37.2032,37.2032,37.1747,37.1842,328693.0
2023-06-23 14:10:00,39.18,39.19,39.16,39.18,210719.0,37.1842,37.1937,37.1652,37.1842,210719.0
2023-06-23 14:20:00,39.18,39.19,39.16,39.16,362317.0,37.1842,37.1937,37.1652,37.1652,362317.0
2023-06-23 14:30:00,39.16,39.17,39.15,39.15,303364.0,37.1652,37.1747,37.1558,37.1558,303364.0
2023-06-23 14:40:00,39.16,39.16,39.13,39.14,362003.0,37.1652,37.1652,37.1368,37.1463,362003.0
2023-06-23 14:50:00,39.14,39.16,39.13,39.15,283743.0,37.1463,37.1652,37.1368,37.1558,283743.0
2023-06-23 15:00:00,39.15,39.15,39.12,39.14,296034.0,37.1558,37.1558,37.1273,37.1463,296034.0
2023-06-23 15:10:00,39.14,39.15,39.13,39.15,810082.0,37.1463,37.1558,37.1368,37.1558,810082.0
2023-06-23 15:20:00,39.15,39.15,39.12,39.14,442037.0,37.1558,37.1558,37.1273,37.1463,442037.0
2023-06-23 15:30:00,39.14,39.16,39.13,39.15,510963.0,37.1463,37.1652,37.1368,37.1558,510963.0
2023-06-23 15:40:00,39.15,39.16,39.13,39.15,1225997.0,37.1558,37.1652,37.1368,37.1558,1225997.0
2023-06-23 15:50:00,39.14,39.19,39.13,39.19,3150272.0,37.1463,37.1937,37.1368,37.1937,3150272.0
2023-06-26 09:30:00,39.33,39.43,39.31,39.43,463889.0,37.3266,37.4215,37.3076,37.4215,463889.0
2023-06-26 09:40:00,39.43,39.47,39.41,39.44,378714.0,37.4215,37.4595,37.4025,37.431,378714.0
2023-06-26 09:50:00,39.44,39.48,39.42,39.44,445010.0,37.431,37.4689,37.412,37.431,445010.0
2023-06-26 10:00:00,39.44,39.45,39.41,39.42,374864.0,37.431,37.4405,37.4025,37.412,374864.0
2023-06-26 10:10:00,39.42,39.43,39.37,39.39,727945.0,37.412,37.4215,37.3645,37.3835,727945.0
2023-06-26 10:20:00,39.38,39.39,39.35,39.35,344733.0,37.374,37.3835,37.3456,37.3456,344733.0
2023-06-26 10:30:00,39.36,39.36,39.31,39.32,427321.0,37.3551,37.3551,37.3076,37.3171,427321.0
2023-06-26 10:40:00,39.32,39.34,39.29,39.34,623326.0,37.3171,37.3361,37.2886,37.3361,623326.0
2023-06-26 10:50:00,39.34,39.36,39.32,39.34,236359.0,37.3361,37.3551,37.3171,37.3361,236359.0
2023-06-26 11:00:00,39.34,39.36,39.32,39.33,358736.0,37.3361,37.3551,37.3171,37.3266,358736.0
2023-06-26 11:10:00,39.33,39.34,39.31,39.32,188832.0,37.3266,37.3361,37.3076,37.3171,188832.0
2023-06-26 11:20:00,39.32,39.32,39.28,39.29,279180.0,37.3171,37.3171,37.2791,37.2886,279180.0
2023-06-26 11:30:00,39.29,39.34,39.29,39.32,322927.0,37.2886,37.3361,37.2886,37.3171,322927.0
2023-06-26 11:40:00,39.32,39.34,39.29,39.33,232745.0,37.3171,37.3361,37.2886,37.3266,232745.0
2023-06-26 11:50:00,39.33,39.35,39.32,39.34,483856.0,37.3266,37.3456,37.3171,37.3361,483856.0
2023-06-26 12:00:00,39.34,39.35,39.29,39.3,296108.0,37.3361,37.3456,37.2886,37.2981,296108.0
2023-06-26 12:10:00,39.29,39.33,39.28,39.3,237413.0,37.2886,37.3266,37.2791,37.2981,237413.0
2023-06-26 12:20:00,39.3,39.31,39.28,39.29,146957.0,37.2981,37.3076,37.2791,37.2886,146957.0
2023-06-26 12:30:00,39.3,39.3,39.27,39.28,348586.0,37.2981,37.2981,37.2696,37.2791,348586.0
2023-06-26 12:40:00,39.27,39.31,39.26,39.3,408654.0,37.2696,37.3076,37.2601,37.2981,408654.0
2023-06-26 12:50:00,39.3,39.37,39.29,39.36,179191.0,37.2981,37.3645,37.2886,37.3551,179191.0
2023-06-26 13:00:00,39.36,39.36,39.34,39.36,576968.0,37.3551,37.3551,37.3361,37.3551,576968.0
2023-06-26 13:10:00,39.36,39.36,39.34,39.34,89675.0,37.3551,37.3551,37.3361,37.3361,89675.0
2023-06-26 13:20:00,39.35,39.36,39.33,39.36,429075.0,37.3456,37.3551,37.3266,37.3551,429075.0
2023-06-26 13:30:00,39.36,39.36,39.33,39.34,132026.0,37.3551,37.3551,37.3266,37.3361,132026.0
2023-06-26 13:40:00,39.34,39.35,39.34,39.34,43196.0,37.3361,37.3456,37.3361,37.3361,43196.0
2023-06-26 13:50:00,39.34,39.35,39.32,39.33,194212.0,37.3361,37.3456,37.3171,37.3266,194212.0
2023-06-26 14:00:00,39.32,39.34,39.32,39.34,453214.0,37.3171,37.3361,37.3171,37.3361,453214.0
2023-06-26 14:10:00,39.34,39.35,39.32,39.33,194781.0,37.3361,37.3456,37.3171,37.3266,194781.0
2023-06-26 14:20:00,39.33,39.35,39.32,39.34,118694.0,37.3266,37.3456,37.3171,37.3361,118694.0
2023-06-26 14:30:00,39.34,39.38,39.34,39.38,358317.0,37.3361,37.374,37.3361,37.374,358317.0
2023-06-26 14:40:00,39.38,39.38,39.37,39.37,40903.0,37.374,37.374,37.3645,37.3645,40903.0
2023-06-26 14:50:00,39.38,39.39,39.36,39.37,304038.0,37.374,37.3835,37.3551,37.3645,304038.0
2023-06-26 15:00:00,39.37,39.38,39.36,39.37,314462.0,37.3645,37.374,37.3551,37.3645,314462.0
2023-06-26 15:10:00,39.37,39.38,39.36,39.37,207636.0,37.3645,37.374,37.3551,37.3645,207636.0
2023-06-26 15:20:00,39.38,39.38,39.35,39.37,350438.0,37.374,37.374,37.3456,37.3645,350438.0
2023-06-26 15:30:00,39.37,39.38,39.36,39.38,446950.0,37.3645,37.374,37.3551,37.374,446950.0
2023-06-26 15:40:00,39.38,39.38,39.31,39.33,544948.0,37.374,37.374,37.3076,37.3266,544948.0
2023-06-26 15:50:00,39.32,39.33,39.28,39.3,2632557.0,37.3171,37.3266,37.2791,37.2981,2632557.0
2023-06-27 09:30:00,39.62,39.65,39.58,39.64,1333531.0,37.6018,37.6303,37.5638,37.6208,1333531.0
2023-06-27 09:40:00,39.64,39.7,39.62,39.62,1047266.0,37.6208,37.6777,37.6018,37.6018,1047266.0
2023-06-27 09:50:00,39.62,39.68,39.59,39.64,719044.0,37.6018,37.6588,37.5733,37.6208,719044.0
2023-06-27 10:00:00,39.64,39.64,39.55,39.56,563955.0,37.6208,37.6208,37.5354,37.5449,563955.0
2023-06-27 10:10:00,39.56,39.58,39.52,39.57,449312.0,37.5449,37.5638,37.5069,37.5544,449312.0
2023-06-27 10:20:00,39.57,39.63,39.57,39.61,174662.0,37.5544,37.6113,37.5544,37.5923,174662.0
2023-06-27 10:30:00,39.61,39.64,39.58,39.61,457394.0,37.5923,37.6208,37.5638,37.5923,457394.0
2023-06-27 10:40:00,39.61,39.63,39.58,39.62,319436.0,37.5923,37.6113,37.5638,37.6018,319436.0
2023-06-27 10:50:00,39.62,39.63,39.61,39.63,493762.0,37.6018,37.6113,37.5923,37.6113,493762.0
2023-06-27 11:00:00,39.63,39.63,39.55,39.55,290889.0,37.6113,37.6113,37.5354,37.5354,290889.0
2023-06-27 11:10:00,39.56,39.6,39.55,39.59,228928.0,37.5449,37.5828,37.5354,37.5733,228928.0
2023-06-27 11:20:00,39.59,39.64,39.58,39.63,180014.0,37.5733,37.6208,37.5638,37.6113,180014.0
2023-06-27 11:30:00,39.64,39.66,39.62,39.66,493136.0,37.6208,37.6398,37.6018,37.6398,493136.0
2023-06-27 11:40:00,39.66,39.66,39.63,39.65,217149.0,37.6398,37.6398,37.6113,37.6303,217149.0
2023-06-27 11:50:00,39.65,39.66,39.62,39.63,407368.0,37.6303,37.6398,37.6018,37.6113,407368.0
2023-06-27 12:00:00,39.62,39.65,39.61,39.63,224461.0,37.6018,37.6303,37.5923,37.6113,224461.0
2023-06-27 12:10:00,39.63,39.65,39.62,39.62,280654.0,37.6113,37.6303,37.6018,37.6018,280654.0
2023-06-27 12:20:00,39.62,39.66,39.62,39.66,323547.0,37.6018,37.6398,37.6018,37.6398,323547.0
2023-06-27 12:30:00,39.66,39.67,39.65,39.66,260349.0,37.6398,37.6493,37.6303,37.6398,260349.0
2023-06-27 12:40:00,39.66,39.67,39.65,39.65,121886.0,37.6398,37.6493,37.6303,37.6303,121886.0
2023-06-27 12:50:00,39.66,39.67,39.65,39.66,243750.0,37.6398,37.6493,37.6303,37.6398,243750.0
2023-06-27 13:00:00,39.65,39.67,39.64,39.65,178388.0,37.6303,37.6493,37.6208,37.6303,178388.0
2023-06-27 13:10:00,39.65,39.67,39.64,39.66,143093.0,37.6303,37.6493,37.6208,37.6398,143093.0
2023-06-27 13:20:00,39.66,39.69,39.66,39.69,288313.0,37.6398,37.6682,37.6398,37.6682,288313.0
2023-06-27 13:30:00,39.69,39.7,39.67,39.69,825354.0,37.6682,37.6777,37.6493,37.6682,825354.0
2023-06-27 13:40:00,39.68,39.71,39.68,39.71,317334.0,37.6588,37.6872,37.6588,37.6872,317334.0
2023-06-27 13:50:00,39.7,39.72,39.7,39.71,254778.0,37.6777,37.6967,37.6777,37.6872,254778.0
2023-06-27 14:00:00,39.71,39.71,39.68,39.69,323321.0,37.6872,37.6872,37.6588,37.6682,323321.0
2023-06-27 14:10:00,39.69,39.7,39.68,39.68,138178.0,37.6682,37.6777,37.6588,37.6588,138178.0
2023-06-27 14:20:00,39.69,39.69,39.67,39.69,271434.0,37.6682,37.6682,37.6493,37.6682,271434.0
2023-06-27 14:30:00,39.68,39.71,39.68,39.69,357986.0,37.6588,37.6872,37.6588,37.6682,357986.0
2023-06-27 14:40:00,39.69,39.69,39.67,39.69,281025.0,37.6682,37.6682,37.6493,37.6682,281025.0
2023-06-27 14:50:00,39.69,39.7,39.68,39.68,243245.0,37.6682,37.6777,37.6588,37.6588,243245.0
2023-06-27 15:00:00,39.69,39.7,39.68,39.7,282878.0,37.6682,37.6777,37.6588,37.6777,282878.0
2023-06-27 15:10:00,39.7,39.71,39.68,39.68,281964.0,37.6777,37.6872,37.6588,37.6588,281964.0
2023-06-27 15:20:00,39.69,39.71,39.67,39.7,327722.0,37.6682,37.6872,37.6493,37.6777,327722.0
2023-06-27 15:30:00,39.7,39.71,39.69,39.7,262031.0,37.6777,37.6872,37.6682,37.6777,262031.0
2023-06-27 15:40:00,39.7,39.72,39.69,39.71,644830.0,37.6777,37.6967,37.6682,37.6872,644830.0
2023-06-27 15:50:00,39.71,39.72,39.69,39.7,2719689.0,37.6872,37.6967,37.6682,37.6777,2719689.0
2023-06-28 09:30:00,39.39,39.42,39.34,39.4,792427.0,37.3835,37.412,37.3361,37.393,792427.0
2023-06-28 09:40:00,39.4,39.41,39.31,39.33,843337.0,37.393,37.4025,37.3076,37.3266,843337.0
2023-06-28 09:50:00,39.33,39.37,39.29,39.35,710068.0,37.3266,37.3645,37.2886,37.3456,710068.0
2023-06-28 10:00:00,39.35,39.36,39.31,39.34,1022725.0,37.3456,37.3551,37.3076,37.3361,1022725.0
2023-06-28 10:10:00,39.34,39.39,39.3,39.38,315252.0,37.3361,37.3835,37.2981,37.374,315252.0
2023-06-28 10:20:00,39.38,39.4,39.37,39.4,581999.0,37.374,37.393,37.3645,37.393,581999.0
2023-06-28 10:30:00,39.39,39.42,39.39,39.39,493289.0,37.3835,37.412,37.3835,37.3835,493289.0
2023-06-28 10:40:00,39.39,39.42,39.36,39.38,450541.0,37.3835,37.412,37.3551,37.374,450541.0
2023-06-28 10:50:00,39.37,39.38,39.35,39.36,487643.0,37.3645,37.374,37.3456,37.3551,487643.0
2023-06-28 11:00:00,39.37,39.41,39.36,39.41,332964.0,37.3645,37.4025,37.3551,37.4025,332964.0
2023-06-28 11:10:00,39.41,39.43,39.38,39.43,217122.0,37.4025,37.4215,37.374,37.4215,217122.0
2023-06-28 11:20:00,39.43,39.45,39.4,39.42,805351.0,37.4215,37.4405,37.393,37.412,805351.0
2023-06-28 11:30:00,39.42,39.44,39.4,39.43,316239.0,37.412,37.431,37.393,37.4215,316239.0
2023-06-28 11:40:00,39.43,39.46,39.43,39.44,129634.0,37.4215,37.45,37.4215,37.431,129634.0
2023-06-28 11:50:00,39.44,39.45,39.43,39.45,148557.0,37.431,37.4405,37.4215,37.4405,148557.0
2023-06-28 12:00:00,39.44,39.47,39.44,39.47,167039.0,37.431,37.4595,37.431,37.4595,167039.0
2023-06-28 12:10:00,39.46,39.51,39.46,39.5,383046.0,37.45,37.4974,37.45,37.4879,383046.0
2023-06-28 12:20:00,39.51,39.51,39.46,39.47,416920.0,37.4974,37.4974,37.45,37.4595,416920.0
2023-06-28 12:30:00,39.47,39.47,39.43,39.45,224924.0,37.4595,37.4595,37.4215,37.4405,224924.0
2023-06-28 12:40:00,39.44,39.45,39.4,39.41,453082.0,37.431,37.4405,37.393,37.4025,453082.0
2023-06-28 12:50:00,39.42,39.42,39.39,39.42,759052.0,37.412,37.412,37.3835,37.412,759052.0
2023-06-28 13:00:00,39.42,39.45,39.41,39.44,278478.0,37.412,37.4405,37.4025,37.431,278478.0
2023-06-28 13:10:00,39.44,39.46,39.43,39.46,221072.0,37.431,37.45,37.4215,37.45,221072.0
2023-06-28 13:20:00,39.46,39.47,39.44,39.47,130582.0,37.45,37.4595,37.431,37.4595,130582.0
2023-06-28 13:30:00,39.47,39.48,39.44,39.45,443015.0,37.4595,37.4689,37.431,37.4405,443015.0
2023-06-28 13:40:00,39.44,39.45,39.42,39.42,325938.0,37.431,37.4405,37.412,37.412,325938.0
2023-06-28 13:50:00,39.43,39.44,39.41,39.43,185295.0,37.4215,37.431,37.4025,37.4215,185295.0
2023-06-28 14:00:00,39.43,39.46,39.42,39.45,153553.0,37.4215,37.45,37.412,37.4405,153553.0
2023-06-28 14:10:00,39.45,39.47,39.44,39.46,196596.0,37.4405,37.4595,37.431,37.45,196596.0
2023-06-28 14:20:00,39.47,39.48,39.46,39.47,228494.0,37.4595,37.4689,37.45,37.4595,228494.0
2023-06-28 14:30:00,39.47,39.47,39.45,39.46,107563.0,37.4595,37.4595,37.4405,37.45,107563.0
2023-06-28 14:40:00,39.45,39.47,39.45,39.47,190783.0,37.4405,37.4595,37.4405,37.4595,190783.0
2023-06-28 14:50:00,39.46,39.48,39.46,39.47,157466.0,37.45,37.4689,37.45,37.4595,157466.0
2023-06-28 15:00:00,39.48,39.48,39.43,39.45,255880.0,37.4689,37.4689,37.4215,37.4405,255880.0
2023-06-28 15:10:00,39.44,39.47,39.44,39.46,262464.0,37.431,37.4595,37.431,37.45,262464.0
2023-06-28 15:20:00,39.47,39.47,39.44,39.45,180091.0,37.4595,37.4595,37.431,37.4405,180091.0
2023-06-28 15:30:00,39.45,39.46,39.44,39.46,466773.0,37.4405,37.45,37.431,37.45,466773.0
2023-06-28 15:40:00,39.46,39.47,39.45,39.46,855351.0,37.45,37.4595,37.4405,37.45,855351.0
2023-06-28 15:50:00,39.46,39.47,39.44,39.47,2193264.0,37.45,37.4595,37.431,37.4595,2193264.0
2023-06-29 09:30:00,39.16,39.25,39.14,39.23,1908361.0,37.1652,37.2507,37.1463,37.2317,1908361.0
2023-06-29 09:40:00,39.23,39.27,39.2,39.22,994637.0,37.2317,37.2696,37.2032,37.2222,994637.0
2023-06-29 09:50:00,39.22,39.25,39.18,39.19,1787125.0,37.2222,37.2507,37.1842,37.1937,1787125.0
2023-06-29 10:00:00,39.19,39.22,39.15,39.18,1748300.0,37.1937,37.2222,37.1558,37.1842,1748300.0
2023-06-29 10:10:00,39.17,39.26,39.16,39.24,567158.0,37.1747,37.2601,37.1652,37.2412,567158.0
2023-06-29 10:20:00,39.23,39.26,39.21,39.22,1026485.0,37.2317,37.2601,37.2127,37.2222,1026485.0
2023-06-29 10:30:00,39.22,39.23,39.18,39.21,775164.0,37.2222,37.2317,37.1842,37.2127,775164.0
2023-06-29 10:40:00,39.21,39.23,39.17,39.2,559661.0,37.2127,37.2317,37.1747,37.2032,559661.0
2023-06-29 10:50:00,39.2,39.23,39.17,39.22,468602.0,37.2032,37.2317,37.1747,37.2222,468602.0
2023-06-29 11:00:00,39.22,39.27,39.2,39.26,467131.0,37.2222,37.2696,37.2032,37.2601,467131.0
2023-06-29 11:10:00,39.26,39.27,39.23,39.25,388113.0,37.2601,37.2696,37.2317,37.2507,388113.0
2023-06-29 11:20:00,39.25,39.27,39.24,39.26,273107.0,37.2507,37.2696,37.2412,37.2601,273107.0
2023-06-29 11:30:00,39.26,39.27,39.23,39.23,361677.0,37.2601,37.2696,37.2317,37.2317,361677.0
2023-06-29 11:40:00,39.23,39.26,39.23,39.24,187557.0,37.2317,37.2601,37.2317,37.2412,187557.0
2023-06-29 11:50:00,39.24,39.27,39.24,39.26,157818.0,37.2412,37.2696,37.2412,37.2601,157818.0
2023-06-29 12:00:00,39.27,39.28,39.25,39.27,230458.0,37.2696,37.2791,37.2507,37.2696,230458.0
2023-06-29 12:10:00,39.27,39.28,39.24,39.25,246380.0,37.2696,37.2791,37.2412,37.2507,246380.0
2023-06-29 12:20:00,39.26,39.28,39.25,39.27,117205.0,37.2601,37.2791,37.2507,37.2696,117205.0
2023-06-29 12:30:00,39.27,39.29,39.26,39.27,200740.0,37.2696,37.2886,37.2601,37.2696,200740.0
2023-06-29 12:40:00,39.27,39.27,39.25,39.25,58570.0,37.2696,37.2696,37.2507,37.2507,58570.0
2023-06-29 12:50:00,39.26,39.26,39.23,39.24,210513.0,37.2601,37.2601,37.2317,37.2412,210513.0
2023-06-29 13:00:00,39.24,39.24,39.22,39.23,133358.0,37.2412,37.2412,37.2222,37.2317,133358.0
2023-06-29 13:10:00,39.23,39.24,39.22,39.23,287101.0,37.2317,37.2412,37.2222,37.2317,287101.0
2023-06-29 13:20:00,39.23,39.25,39.22,39.25,348857.0,37.2317,37.2507,37.2222,37.2507,348857.0
2023-06-29 13:30:00,39.25,39.25,39.22,39.23,192870.0,37.2507,37.2507,37.2222,37.2317,192870.0
2023-06-29 13:40:00,39.23,39.24,39.21,39.23,249132.0,37.2317,37.2412,37.2127,37.2317,249132.0
2023-06-29 13:50:00,39.24,39.24,39.21,39.22,368021.0,37.2412,37.2412,37.2127,37.2222,368021.0
2023-06-29 14:00:00,39.21,39.22,39.18,39.19,615276.0,37.2127,37.2222,37.1842,37.1937,615276.0
2023-06-29 14:10:00,39.19,39.21,39.18,39.21,261803.0,37.1937,37.2127,37.1842,37.2127,261803.0
2023-06-29 14:20:00,39.21,39.24,39.2,39.23,410808.0,37.2127,37.2412,37.2032,37.2317,410808.0
2023-06-29 14:30:00,39.22,39.23,39.21,39.22,403130.0,37.2222,37.2317,37.2127,37.2222,403130.0
2023-06-29 14:40:00,39.22,39.23,39.2,39.22,308855.0,37.2222,37.2317,37.2032,37.2222,308855.0
2023-06-29 14:50:00,39.22,39.22,39.2,39.22,307070.0,37.2222,37.2222,37.2032,37.2222,307070.0
2023-06-29 15:00:00,39.22,39.24,39.21,39.23,259506.0,37.2222,37.2412,37.2127,37.2317,259506.0
2023-06-29 15:10:00,39.24,39.24,39.22,39.23,333169.0,37.2412,37.2412,37.2222,37.2317,333169.0
2023-06-29 15:20:00,39.23,39.25,39.21,39.24,373440.0,37.2317,37.2507,37.2127,37.2412,373440.0
2023-06-29 15:30:00,39.24,39.25,39.23,39.23,320850.0,37.2412,37.2507,37.2317,37.2317,320850.0
2023-06-29 15:40:00,39.23,39.24,39.21,39.23,569453.0,37.2317,37.2412,37.2127,37.2317,569453.0
2023-06-29 15:50:00,39.23,39.27,39.22,39.27,1666092.0,37.2317,37.2696,37.2222,37.2696,1666092.0
2023-06-30 09:30:00,39.56,39.57,39.46,39.49,869309.0,37.5449,37.5544,37.45,37.4784,869309.0
2023-06-30 09:40:00,39.48,39.63,39.48,39.63,656213.0,37.4689,37.6113,37.4689,37.6113,656213.0
2023-06-30 09:50:00,39.63,39.65,39.61,39.63,494016.0,37.6113,37.6303,37.5923,37.6113,494016.0
2023-06-30 10:00:00,39.63,39.67,39.62,39.65,258021.0,37.6113,37.6493,37.6018,37.6303,258021.0
2023-06-30 10:10:00,39.66,39.71,39.65,39.71,566165.0,37.6398,37.6872,37.6303,37.6872,566165.0
2023-06-30 10:20:00,39.71,39.72,39.67,39.67,753936.0,37.6872,37.6967,37.6493,37.6493,753936.0
2023-06-30 10:30:00,39.68,39.69,39.6,39.63,810541.0,37.6588,37.6682,37.5828,37.6113,810541.0
2023-06-30 10:40:00,39.63,39.64,39.57,39.57,492187.0,37.6113,37.6208,37.5544,37.5544,492187.0
2023-06-30 10:50:00,39.57,39.6,39.55,39.58,407573.0,37.5544,37.5828,37.5354,37.5638,407573.0
2023-06-30 11:00:00,39.58,39.61,39.56,39.6,386969.0,37.5638,37.5923,37.5449,37.5828,386969.0
2023-06-30 11:10:00,39.6,39.62,39.59,39.6,307802.0,37.5828,37.6018,37.5733,37.5828,307802.0
2023-06-30 11:20:00,39.6,39.61,39.55,39.57,452730.0,37.5828,37.5923,37.5354,37.5544,452730.0
2023-06-30 11:30:00,39.57,39.61,39.56,39.57,337109.0,37.5544,37.5923,37.5449,37.5544,337109.0
2023-06-30 11:40:00,39.57,39.6,39.57,39.58,263541.0,37.5544,37.5828,37.5544,37.5638,263541.0
2023-06-30 11:50:00,39.59,39.6,39.56,39.59,206650.0,37.5733,37.5828,37.5449,37.5733,206650.0
2023-06-30 12:00:00,39.59,39.62,39.58,39.58,261139.0,37.5733,37.6018,37.5638,37.5638,261139.0
2023-06-30 12:10:00,39.58,39.6,39.57,39.58,221900.0,37.5638,37.5828,37.5544,37.5638,221900.0
2023-06-30 12:20:00,39.58,39.6,39.57,39.59,247833.0,37.5638,37.5828,37.5544,37.5733,247833.0
2023-06-30 12:30:00,39.59,39.62,39.59,39.62,231874.0,37.5733,37.6018,37.5733,37.6018,231874.0
2023-06-30 12:40:00,39.61,39.62,39.61,39.62,152525.0,37.5923,37.6018,37.5923,37.6018,152525.0
2023-06-30 12:50:00,39.62,39.65,39.61,39.65,260328.0,37.6018,37.6303,37.5923,37.6303,260328.0
2023-06-30 13:00:00,39.65,39.66,39.63,39.64,283407.0,37.6303,37.6398,37.6113,37.6208,283407.0
2023-06-30 13:10:00,39.64,39.65,39.63,39.64,202744.0,37.6208,37.6303,37.6113,37.6208,202744.0
2023-06-30 13:20:00,39.64,39.64,39.62,39.62,93549.0,37.6208,37.6208,37.6018,37.6018,93549.0
2023-06-30 13:30:00,39.62,39.64,39.61,39.62,162248.0,37.6018,37.6208,37.5923,37.6018,162248.0
2023-06-30 13:40:00,39.62,39.62,39.58,39.59,156962.0,37.6018,37.6018,37.5638,37.5733,156962.0
2023-06-30 13:50:00,39.59,39.6,39.58,39.59,179138.0,37.5733,37.5828,37.5638,37.5733,179138.0
2023-06-30 14:00:00,39.6,39.62,39.59,39.61,199065.0,37.5828,37.6018,37.5733,37.5923,199065.0
2023-06-30 14:10:00,39.61,39.63,39.6,39.62,450951.0,37.5923,37.6113,37.5828,37.6018,450951.0
2023-06-30 14:20:00,39.62,39.63,39.62,39.62,179766.0,37.6018,37.6113,37.6018,37.6018,179766.0
2023-06-30 14:30:00,39.63,39.64,39.62,39.63,171362.0,37.6113,37.6208,37.6018,37.6113,171362.0
2023-06-30 14:40:00,39.62,39.63,39.61,39.61,97819.0,37.6018,37.6113,37.5923,37.5923,97819.0
2023-06-30 14:50:00,39.61,39.63,39.59,39.59,300522.0,37.5923,37.6113,37.5733,37.5733,300522.0
2023-06-30 15:00:00,39.6,39.6,39.58,39.6,244168.0,37.5828,37.5828,37.5638,37.5828,244168.0
2023-06-30 15:10:00,39.59,39.61,39.59,39.59,290390.0,37.5733,37.5923,37.5733,37.5733,290390.0
2023-06-30 15:20:00,39.59,39.6,39.58,39.59,217379.0,37.5733,37.5828,37.5638,37.5733,217379.0
2023-06-30 15:30:00,39.59,39.61,39.58,39.61,503018.0,37.5733,37.5923,37.5638,37.5923,503018.0
2023-06-30 15:40:00,39.6,39.61,39.58,39.59,510423.0,37.5828,37.5923,37.5638,37.5733,510423.0
2023-06-30 15:50:00,39.59,39.6,39.55,39.55,4035421.0,37.5733,37.5828,37.5354,37.5354,4035421.0
2023-07-03 09:30:00,40.03,40.14,40.01,40.14,1812097.0,37.9909,38.0953,37.9719,38.0953,1812097.0
2023-07-03 09:40:00,40.14,40.2,40.12,40.18,1685632.0,38.0953,38.1523,38.0763,38.1333,1685632.0
2023-07-03 09:50:00,40.18,40.18,40.14,40.14,511333.0,38.1333,38.1333,38.0953,38.0953,511333.0
2023-07-03 10:00:00,40.14,40.21,40.14,40.16,583305.0,38.0953,38.1618,38.0953,38.1143,583305.0
2023-07-03 10:10:00,40.16,40.16,40.1,40.11,316015.0,38.1143,38.1143,38.0574,38.0669,316015.0
2023-07-03 10:20:00,40.11,40.12,40.09,40.09,132527.0,38.0669,38.0763,38.0479,38.0479,132527.0
2023-07-03 10:30:00,40.1,40.1,40.05,40.05,775371.0,38.0574,38.0574,38.0099,38.0099,775371.0
2023-07-03 10:40:00,40.05,40.07,40.03,40.05,260329.0,38.0099,38.0289,37.9909,38.0099,260329.0
2023-07-03 10:50:00,40.05,40.05,40.01,40.03,480373.0,38.0099,38.0099,37.9719,37.9909,480373.0
2023-07-03 11:00:00,40.03,40.04,40.0,40.01,236028.0,37.9909,38.0004,37.9625,37.9719,236028.0
2023-07-03 11:10:00,40.01,40.01,40.0,40.01,221656.0,37.9719,37.9719,37.9625,37.9719,221656.0
2023-07-03 11:20:00,40.01,40.02,40.0,40.01,414859.0,37.9719,37.9814,37.9625,37.9719,414859.0
2023-07-03 11:30:00,40.01,40.02,39.96,39.96,371278.0,37.9719,37.9814,37.9245,37.9245,371278.0
2023-07-03 11:40:00,39.97,39.98,39.95,39.96,327374.0,37.934,37.9435,37.915,37.9245,327374.0
2023-07-03 11:50:00,39.96,39.98,39.95,39.97,452911.0,37.9245,37.9435,37.915,37.934,452911.0
2023-07-03 12:00:00,39.97,39.99,39.95,39.98,265834.0,37.934,37.953,37.915,37.9435,265834.0
2023-07-03 12:10:00,39.99,39.99,39.96,39.97,470773.0,37.953,37.953,37.9245,37.934,470773.0
2023-07-03 12:20:00,39.97,39.99,39.96,39.98,492797.0,37.934,37.953,37.9245,37.9435,492797.0
2023-07-03 12:30:00,39.98,39.99,39.98,39.98,474493.0,37.9435,37.953,37.9435,37.9435,474493.0
2023-07-03 12:40:00,39.98,40.0,39.98,40.0,518993.0,37.9435,37.9625,37.9435,37.9625,518993.0
2023-07-03 12:50:00,40.0,40.01,39.98,39.99,1292087.0,37.9625,37.9719,37.9435,37.953,1292087.0
2023-07-05 09:30:00,39.83,39.84,39.73,39.8,1109367.0,37.8011,37.8106,37.7062,37.7726,1109367.0
2023-07-05 09:40:00,39.79,39.8,39.74,39.77,475949.0,37.7632,37.7726,37.7157,37.7442,475949.0
2023-07-05 09:50:00,39.76,39.78,39.73,39.76,501038.0,37.7347,37.7537,37.7062,37.7347,501038.0
2023-07-05 10:00:00,39.76,39.82,39.76,39.8,282166.0,37.7347,37.7916,37.7347,37.7726,282166.0
2023-07-05 10:10:00,39.81,39.85,39.78,39.84,229997.0,37.7821,37.8201,37.7537,37.8106,229997.0
2023-07-05 10:20:00,39.84,39.85,39.8,39.82,323163.0,37.8106,37.8201,37.7726,37.7916,323163.0
2023-07-05 10:30:00,39.82,39.84,39.79,39.8,566339.0,37.7916,37.8106,37.7632,37.7726,566339.0
2023-07-05 10:40:00,39.8,39.81,39.74,39.75,353780.0,37.7726,37.7821,37.7157,37.7252,353780.0
2023-07-05 10:50:00,39.75,39.76,39.73,39.74,518477.0,37.7252,37.7347,37.7062,37.7157,518477.0
2023-07-05 11:00:00,39.74,39.75,39.72,39.73,358350.0,37.7157,37.7252,37.6967,37.7062,358350.0
2023-07-05 11:10:00,39.72,39.75,39.72,39.75,577586.0,37.6967,37.7252,37.6967,37.7252,577586.0
2023-07-05 11:20:00,39.75,39.79,39.73,39.78,1333224.0,37.7252,37.7632,37.7062,37.7537,1333224.0
2023-07-05 11:30:00,39.78,39.81,39.78,39.79,731805.0,37.7537,37.7821,37.7537,37.7632,731805.0
2023-07-05 11:40:00,39.79,39.79,39.75,39.76,152170.0,37.7632,37.7632,37.7252,37.7347,152170.0
2023-07-05 11:50:00,39.76,39.76,39.74,39.75,165174.0,37.7347,37.7347,37.7157,37.7252,165174.0
2023-07-05 12:00:00,39.75,39.75,39.73,39.74,157603.0,37.7252,37.7252,37.7062,37.7157,157603.0
2023-07-05 12:10:00,39.73,39.74,39.7,39.72,322330.0,37.7062,37.7157,37.6777,37.6967,322330.0
2023-07-05 12:20:00,39.72,39.75,39.71,39.75,177235.0,37.6967,37.7252,37.6872,37.7252,177235.0
2023-07-05 12:30:00,39.75,39.75,39.71,39.73,296724.0,37.7252,37.7252,37.6872,37.7062,296724.0
2023-07-05 12:40:00,39.73,39.73,39.7,39.72,148410.0,37.7062,37.7062,37.6777,37.6967,148410.0
2023-07-05 12:50:00,39.72,39.73,39.7,39.72,167172.0,37.6967,37.7062,37.6777,37.6967,167172.0
2023-07-05 13:00:00,39.72,39.74,39.71,39.73,117833.0,37.6967,37.7157,37.6872,37.7062,117833.0
2023-07-05 13:10:00,39.73,39.74,39.72,39.74,173652.0,37.7062,37.7157,37.6967,37.7157,173652.0
2023-07-05 13:20:00,39.73,39.76,39.73,39.76,148046.0,37.7062,37.7347,37.7062,37.7347,148046.0
2023-07-05 13:30:00,39.75,39.76,39.74,39.75,119397.0,37.7252,37.7347,37.7157,37.7252,119397.0
2023-07-05 13:40:00,39.75,39.77,39.75,39.77,123741.0,37.7252,37.7442,37.7252,37.7442,123741.0
2023-07-05 13:50:00,39.76,39.77,39.76,39.77,27252.0,37.7347,37.7442,37.7347,37.7442,27252.0
2023-07-05 14:00:00,39.77,39.79,39.75,39.77,227852.0,37.7442,37.7632,37.7252,37.7442,227852.0
2023-07-05 14:10:00,39.77,39.77,39.71,39.71,387779.0,37.7442,37.7442,37.6872,37.6872,387779.0
2023-07-05 14:20:00,39.71,39.72,39.69,39.72,332292.0,37.6872,37.6967,37.6682,37.6967,332292.0
2023-07-05 14:30:00,39.72,39.74,39.71,39.73,151591.0,37.6967,37.7157,37.6872,37.7062,151591.0
2023-07-05 14:40:00,39.74,39.77,39.74,39.77,336961.0,37.7157,37.7442,37.7157,37.7442,336961.0
2023-07-05 14:50:00,39.77,39.77,39.74,39.74,129902.0,37.7442,37.7442,37.7157,37.7157,129902.0
2023-07-05 15:00:00,39.74,39.75,39.74,39.75,109635.0,37.7157,37.7252,37.7157,37.7252,109635.0
2023-07-05 15:10:00,39.74,39.75,39.74,39.75,56662.0,37.7157,37.7252,37.7157,37.7252,56662.0
2023-07-05 15:20:00,39.75,39.75,39.74,39.75,151453.0,37.7252,37.7252,37.7157,37.7252,151453.0
2023-07-05 15:30:00,39.75,39.75,39.74,39.74,145497.0,37.7252,37.7252,37.7157,37.7157,145497.0
2023-07-05 15:40:00,39.75,39.76,39.74,39.76,232127.0,37.7252,37.7347,37.7157,37.7347,232127.0
2023-07-05 15:50:00,39.75,39.76,39.74,39.76,1384135.0,37.7252,37.7347,37.7157,37.7347,1384135.0
2023-07-06 09:30:00,39.17,39.23,39.14,39.21,1478899.0,37.1747,37.2317,37.1463,37.2127,1478899.0
2023-07-06 09:40:00,39.2,39.21,39.09,39.1,857697.0,37.2032,37.2127,37.0988,37.1083,857697.0
2023-07-06 09:50:00,39.11,39.12,39.03,39.05,988608.0,37.1178,37.1273,37.0419,37.0608,988608.0
2023-07-06 10:00:00,39.05,39.06,38.96,38.98,1390403.0,37.0608,37.0703,36.9754,36.9944,1390403.0
2023-07-06 10:10:00,38.98,39.01,38.96,38.96,1153980.0,36.9944,37.0229,36.9754,36.9754,1153980.0
2023-07-06 10:20:00,38.96,38.97,38.9,38.91,807359.0,36.9754,36.9849,36.9185,36.928,807359.0
2023-07-06 10:30:00,38.9,38.92,38.85,38.88,565457.0,36.9185,36.9375,36.871,36.8995,565457.0
2023-07-06 10:40:00,38.88,38.89,38.85,38.89,571444.0,36.8995,36.909,36.871,36.909,571444.0
2023-07-06 10:50:00,38.89,38.9,38.85,38.86,763693.0,36.909,36.9185,36.871,36.8805,763693.0
2023-07-06 11:00:00,38.86,38.89,38.84,38.85,1092247.0,36.8805,36.909,36.8615,36.871,1092247.0
2023-07-06 11:10:00,38.85,38.85,38.81,38.82,602073.0,36.871,36.871,36.8331,36.8426,602073.0
2023-07-06 11:20:00,38.82,38.84,38.8,38.84,1008901.0,36.8426,36.8615,36.8236,36.8615,1008901.0
2023-07-06 11:30:00,38.83,38.9,38.83,38.88,1470019.0,36.8521,36.9185,36.8521,36.8995,1470019.0
2023-07-06 11:40:00,38.88,38.89,38.86,38.88,832878.0,36.8995,36.909,36.8805,36.8995,832878.0
2023-07-06 11:50:00,38.88,38.88,38.84,38.86,1292873.0,36.8995,36.8995,36.8615,36.8805,1292873.0
2023-07-06 12:00:00,38.86,38.9,38.86,38.9,523663.0,36.8805,36.9185,36.8805,36.9185,523663.0
2023-07-06 12:10:00,38.9,38.9,38.85,38.88,435496.0,36.9185,36.9185,36.871,36.8995,435496.0
2023-07-06 12:20:00,38.88,38.88,38.85,38.86,739000.0,36.8995,36.8995,36.871,36.8805,739000.0
2023-07-06 12:30:00,38.86,38.89,38.85,38.85,436859.0,36.8805,36.909,36.871,36.871,436859.0
2023-07-06 12:40:00,38.86,38.88,38.85,38.87,284755.0,36.8805,36.8995,36.871,36.89,284755.0
2023-07-06 12:50:00,38.88,38.9,38.87,38.89,1114332.0,36.8995,36.9185,36.89,36.909,1114332.0
2023-07-06 13:00:00,38.89,38.93,38.89,38.92,367220.0,36.909,36.947,36.909,36.9375,367220.0
2023-07-06 13:10:00,38.91,38.94,38.9,38.93,264993.0,36.928,36.9564,36.9185,36.947,264993.0
2023-07-06 13:20:00,38.93,38.94,38.91,38.92,681431.0,36.947,36.9564,36.928,36.9375,681431.0
2023-07-06 13:30:00,38.92,38.92,38.89,38.92,474841.0,36.9375,36.9375,36.909,36.9375,474841.0
2023-07-06 13:40:00,38.91,38.92,38.9,38.91,557281.0,36.928,36.9375,36.9185,36.928,557281.0
2023-07-06 13:50:00,38.91,38.93,38.9,38.92,440294.0,36.928,36.947,36.9185,36.9375,440294.0
2023-07-06 14:00:00,38.93,38.94,38.91,38.93,613504.0,36.947,36.9564,36.928,36.947,613504.0
2023-07-06 14:10:00,38.93,38.93,38.91,38.91,535950.0,36.947,36.947,36.928,36.928,535950.0
2023-07-06 14:20:00,38.91,38.92,38.9,38.9,228264.0,36.928,36.9375,36.9185,36.9185,228264.0
2023-07-06 14:30:00,38.91,38.92,38.9,38.91,307178.0,36.928,36.9375,36.9185,36.928,307178.0
2023-07-06 14:40:00,38.91,38.94,38.9,38.94,299620.0,36.928,36.9564,36.9185,36.9564,299620.0
2023-07-06 14:50:00,38.94,38.94,38.92,38.92,502961.0,36.9564,36.9564,36.9375,36.9375,502961.0
2023-07-06 15:00:00,38.93,38.93,38.91,38.92,387142.0,36.947,36.947,36.928,36.9375,387142.0
2023-07-06 15:10:00,38.91,38.92,38.9,38.9,166026.0,36.928,36.9375,36.9185,36.9185,166026.0
2023-07-06 15:20:00,38.91,38.93,38.9,38.92,474455.0,36.928,36.947,36.9185,36.9375,474455.0
2023-07-06 15:30:00,38.91,38.92,38.91,38.91,409273.0,36.928,36.9375,36.928,36.928,409273.0
2023-07-06 15:40:00,38.91,38.92,38.9,38.91,801982.0,36.928,36.9375,36.9185,36.928,801982.0
2023-07-06 15:50:00,38.91,38.97,38.91,38.97,3216409.0,36.928,36.9849,36.928,36.9849,3216409.0
2023-07-07 09:30:00,39.08,39.2,39.07,39.17,1209932.0,37.0893,37.2032,37.0798,37.1747,1209932.0
2023-07-07 09:40:00,39.17,39.32,39.17,39.32,550926.0,37.1747,37.3171,37.1747,37.3171,550926.0
2023-07-07 09:50:00,39.32,39.34,39.25,39.28,480959.0,37.3171,37.3361,37.2507,37.2791,480959.0
2023-07-07 10:00:00,39.28,39.31,39.25,39.26,190844.0,37.2791,37.3076,37.2507,37.2601,190844.0
2023-07-07 10:10:00,39.26,39.3,39.23,39.27,359678.0,37.2601,37.2981,37.2317,37.2696,359678.0
2023-07-07 10:20:00,39.28,39.28,39.24,39.27,600964.0,37.2791,37.2791,37.2412,37.2696,600964.0
2023-07-07 10:30:00,39.26,39.33,39.24,39.32,534693.0,37.2601,37.3266,37.2412,37.3171,534693.0
2023-07-07 10:40:00,39.32,39.35,39.32,39.34,318143.0,37.3171,37.3456,37.3171,37.3361,318143.0
2023-07-07 10:50:00,39.34,39.37,39.31,39.34,315516.0,37.3361,37.3645,37.3076,37.3361,315516.0
2023-07-07 11:00:00,39.33,39.38,39.33,39.37,230655.0,37.3266,37.374,37.3266,37.3645,230655.0
2023-07-07 11:10:00,39.37,39.39,39.35,39.39,784840.0,37.3645,37.3835,37.3456,37.3835,784840.0
2023-07-07 11:20:00,39.39,39.41,39.37,39.38,538595.0,37.3835,37.4025,37.3645,37.374,538595.0
2023-07-07 11:30:00,39.38,39.41,39.38,39.38,384197.0,37.374,37.4025,37.374,37.374,384197.0
2023-07-07 11:40:00,39.39,39.43,39.38,39.42,209007.0,37.3835,37.4215,37.374,37.412,209007.0
2023-07-07 11:50:00,39.42,39.44,39.4,39.43,646138.0,37.412,37.431,37.393,37.4215,646138.0
2023-07-07 12:00:00,39.44,39.46,39.42,39.45,304274.0,37.431,37.45,37.412,37.4405,304274.0
2023-07-07 12:10:00,39.46,39.48,39.44,39.48,368545.0,37.45,37.4689,37.431,37.4689,368545.0
2023-07-07 12:20:00,39.47,39.5,39.46,39.49,221511.0,37.4595,37.4879,37.45,37.4784,221511.0
2023-07-07 12:30:00,39.49,39.54,39.49,39.52,475231.0,37.4784,37.5259,37.4784,37.5069,475231.0
2023-07-07 12:40:00,39.52,39.56,39.52,39.55,445150.0,37.5069,37.5449,37.5069,37.5354,445150.0
2023-07-07 12:50:00,39.55,39.56,39.54,39.55,156618.0,37.5354,37.5449,37.5259,37.5354,156618.0
2023-07-07 13:00:00,39.56,39.57,39.53,39.55,214993.0,37.5449,37.5544,37.5164,37.5354,214993.0
2023-07-07 13:10:00,39.55,39.58,39.54,39.58,257385.0,37.5354,37.5638,37.5259,37.5638,257385.0
2023-07-07 13:20:00,39.57,39.6,39.56,39.59,323628.0,37.5544,37.5828,37.5449,37.5733,323628.0
2023-07-07 13:30:00,39.59,39.6,39.54,39.55,432275.0,37.5733,37.5828,37.5259,37.5354,432275.0
2023-07-07 13:40:00,39.55,39.58,39.55,39.55,108460.0,37.5354,37.5638,37.5354,37.5354,108460.0
2023-07-07 13:50:00,39.55,39.57,39.53,39.55,501507.0,37.5354,37.5544,37.5164,37.5354,501507.0
2023-07-07 14:00:00,39.55,39.56,39.54,39.56,149454.0,37.5354,37.5449,37.5259,37.5449,149454.0
2023-07-07 14:10:00,39.56,39.57,39.55,39.56,169415.0,37.5449,37.5544,37.5354,37.5449,169415.0
2023-07-07 14:20:00,39.55,39.57,39.54,39.55,182319.0,37.5354,37.5544,37.5259,37.5354,182319.0
2023-07-07 14:30:00,39.55,39.56,39.52,39.52,376684.0,37.5354,37.5449,37.5069,37.5069,376684.0
2023-07-07 14:40:00,39.52,39.53,39.51,39.52,272944.0,37.5069,37.5164,37.4974,37.5069,272944.0
2023-07-07 14:50:00,39.51,39.53,39.5,39.51,271731.0,37.4974,37.5164,37.4879,37.4974,271731.0
2023-07-07 15:00:00,39.5,39.52,39.49,39.51,282367.0,37.4879,37.5069,37.4784,37.4974,282367.0
2023-07-07 15:10:00,39.51,39.52,39.48,39.49,266488.0,37.4974,37.5069,37.4689,37.4784,266488.0
2023-07-07 15:20:00,39.5,39.5,39.47,39.48,264054.0,37.4879,37.4879,37.4595,37.4689,264054.0
2023-07-07 15:30:00,39.47,39.5,39.47,39.48,305104.0,37.4595,37.4879,37.4595,37.4689,305104.0
2023-07-07 15:40:00,39.48,39.48,39.42,39.43,864671.0,37.4689,37.4689,37.412,37.4215,864671.0
2023-07-07 15:50:00,39.43,39.44,39.4,39.42,3124024.0,37.4215,37.431,37.393,37.412,3124024.0
2023-07-10 09:30:00,39.15,39.26,39.14,39.24,911307.0,37.1558,37.2601,37.1463,37.2412,911307.0
2023-07-10 09:40:00,39.25,39.29,39.2,39.29,564631.0,37.2507,37.2886,37.2032,37.2886,564631.0
2023-07-10 09:50:00,39.3,39.33,39.26,39.29,564116.0,37.2981,37.3266,37.2601,37.2886,564116.0
2023-07-10 10:00:00,39.29,39.42,39.29,39.41,333485.0,37.2886,37.412,37.2886,37.4025,333485.0
2023-07-10 10:10:00,39.41,39.42,39.33,39.36,1025060.0,37.4025,37.412,37.3266,37.3551,1025060.0
2023-07-10 10:20:00,39.35,39.37,39.3,39.32,303660.0,37.3456,37.3645,37.2981,37.3171,303660.0
2023-07-10 10:30:00,39.32,39.33,39.27,39.29,456536.0,37.3171,37.3266,37.2696,37.2886,456536.0
2023-07-10 10:40:00,39.3,39.33,39.27,39.33,164132.0,37.2981,37.3266,37.2696,37.3266,164132.0
2023-07-10 10:50:00,39.33,39.34,39.32,39.33,291101.0,37.3266,37.3361,37.3171,37.3266,291101.0
2023-07-10 11:00:00,39.34,39.36,39.31,39.32,334921.0,37.3361,37.3551,37.3076,37.3171,334921.0
2023-07-10 11:10:00,39.32,39.34,39.31,39.34,537403.0,37.3171,37.3361,37.3076,37.3361,537403.0
2023-07-10 11:20:00,39.34,39.38,39.33,39.36,431604.0,37.3361,37.374,37.3266,37.3551,431604.0
2023-07-10 11:30:00,39.36,39.37,39.35,39.37,229580.0,37.3551,37.3645,37.3456,37.3645,229580.0
2023-07-10 11:40:00,39.37,39.39,39.33,39.36,286816.0,37.3645,37.3835,37.3266,37.3551,286816.0
2023-07-10 11:50:00,39.36,39.41,39.35,39.4,280945.0,37.3551,37.4025,37.3456,37.393,280945.0
2023-07-10 12:00:00,39.4,39.4,39.33,39.33,224561.0,37.393,37.393,37.3266,37.3266,224561.0
2023-07-10 12:10:00,39.34,39.36,39.33,39.36,143466.0,37.3361,37.3551,37.3266,37.3551,143466.0
2023-07-10 12:20:00,39.36,39.39,39.35,39.39,348212.0,37.3551,37.3835,37.3456,37.3835,348212.0
2023-07-10 12:30:00,39.39,39.4,39.37,39.39,291507.0,37.3835,37.393,37.3645,37.3835,291507.0
2023-07-10 12:40:00,39.38,39.4,39.37,39.4,92705.0,37.374,37.393,37.3645,37.393,92705.0
2023-07-10 12:50:00,39.39,39.4,39.38,39.39,168053.0,37.3835,37.393,37.374,37.3835,168053.0
2023-07-10 13:00:00,39.39,39.41,39.39,39.41,107149.0,37.3835,37.4025,37.3835,37.4025,107149.0
2023-07-10 13:10:00,39.4,39.41,39.39,39.4,111373.0,37.393,37.4025,37.3835,37.393,111373.0
2023-07-10 13:20:00,39.4,39.41,39.39,39.41,214536.0,37.393,37.4025,37.3835,37.4025,214536.0
2023-07-10 13:30:00,39.41,39.42,39.4,39.41,465207.0,37.4025,37.412,37.393,37.4025,465207.0
2023-07-10 13:40:00,39.41,39.43,39.41,39.43,1628123.0,37.4025,37.4215,37.4025,37.4215,1628123.0
2023-07-10 13:50:00,39.43,39.44,39.42,39.43,160197.0,37.4215,37.431,37.412,37.4215,160197.0
2023-07-10 14:00:00,39.43,39.43,39.4,39.41,97547.0,37.4215,37.4215,37.393,37.4025,97547.0
2023-07-10 14:10:00,39.41,39.43,39.4,39.42,420021.0,37.4025,37.4215,37.393,37.412,420021.0
2023-07-10 14:20:00,39.42,39.44,39.42,39.44,63622.0,37.412,37.431,37.412,37.431,63622.0
2023-07-10 14:30:00,39.44,39.44,39.41,39.43,481493.0,37.431,37.431,37.4025,37.4215,481493.0
2023-07-10 14:40:00,39.42,39.43,39.41,39.41,110723.0,37.412,37.4215,37.4025,37.4025,110723.0
2023-07-10 14:50:00,39.41,39.43,39.41,39.42,147113.0,37.4025,37.4215,37.4025,37.412,147113.0
2023-07-10 15:00:00,39.43,39.43,39.4,39.41,248358.0,37.4215,37.4215,37.393,37.4025,248358.0
2023-07-10 15:10:00,39.41,39.42,39.4,39.41,96123.0,37.4025,37.412,37.393,37.4025,96123.0
2023-07-10 15:20:00,39.42,39.43,39.41,39.41,672594.0,37.412,37.4215,37.4025,37.4025,672594.0
2023-07-10 15:30:00,39.42,39.42,39.4,39.41,326524.0,37.412,37.412,37.393,37.4025,326524.0
2023-07-10 15:40:00,39.41,39.42,39.41,39.41,240215.0,37.4025,37.412,37.4025,37.4025,240215.0
2023-07-10 15:50:00,39.41,39.42,39.39,39.41,2310069.0,37.4025,37.412,37.3835,37.4025,2310069.0
2023-07-11 09:30:00,39.67,39.79,39.66,39.72,696040.0,37.6493,37.7632,37.6398,37.6967,696040.0
2023-07-11 09:40:00,39.72,39.73,39.65,39.66,259806.0,37.6967,37.7062,37.6303,37.6398,259806.0
2023-07-11 09:50:00,39.66,39.67,39.63,39.65,449695.0,37.6398,37.6493,37.6113,37.6303,449695.0
2023-07-11 10:00:00,39.65,39.65,39.49,39.53,949155.0,37.6303,37.6303,37.4784,37.5164,949155.0
2023-07-11 10:10:00,39.53,39.56,39.5,39.56,485724.0,37.5164,37.5449,37.4879,37.5449,485724.0
2023-07-11 10:20:00,39.57,39.64,39.55,39.62,252456.0,37.5544,37.6208,37.5354,37.6018,252456.0
2023-07-11 10:30:00,39.61,39.63,39.59,39.63,267888.0,37.5923,37.6113,37.5733,37.6113,267888.0
2023-07-11 10:40:00,39.63,39.66,39.61,39.62,362154.0,37.6113,37.6398,37.5923,37.6018,362154.0
2023-07-11 10:50:00,39.62,39.63,39.6,39.62,244137.0,37.6018,37.6113,37.5828,37.6018,244137.0
2023-07-11 11:00:00,39.62,39.63,39.59,39.63,351317.0,37.6018,37.6113,37.5733,37.6113,351317.0
2023-07-11 11:10:00,39.62,39.68,39.62,39.64,670998.0,37.6018,37.6588,37.6018,37.6208,670998.0
2023-07-11 11:20:00,39.65,39.66,39.64,39.65,184473.0,37.6303,37.6398,37.6208,37.6303,184473.0
2023-07-11 11:30:00,39.65,39.68,39.64,39.67,443400.0,37.6303,37.6588,37.6208,37.6493,443400.0
2023-07-11 11:40:00,39.66,39.67,39.63,39.65,389296.0,37.6398,37.6493,37.6113,37.6303,389296.0
2023-07-11 11:50:00,39.65,39.68,39.64,39.66,775998.0,37.6303,37.6588,37.6208,37.6398,775998.0
2023-07-11 12:00:00,39.66,39.68,39.66,39.67,277431.0,37.6398,37.6588,37.6398,37.6493,277431.0
2023-07-11 12:10:00,39.67,39.68,39.66,39.67,261943.0,37.6493,37.6588,37.6398,37.6493,261943.0
2023-07-11 12:20:00,39.68,39.69,39.65,39.67,267634.0,37.6588,37.6682,37.6303,37.6493,267634.0
2023-07-11 12:30:00,39.68,39.71,39.67,39.71,272308.0,37.6588,37.6872,37.6493,37.6872,272308.0
2023-07-11 12:40:00,39.71,39.73,39.7,39.73,246131.0,37.6872,37.7062,37.6777,37.7062,246131.0
2023-07-11 12:50:00,39.73,39.73,39.7,39.72,216948.0,37.7062,37.7062,37.6777,37.6967,216948.0
2023-07-11 13:00:00,39.72,39.74,39.72,39.74,171241.0,37.6967,37.7157,37.6967,37.7157,171241.0
2023-07-11 13:10:00,39.74,39.74,39.72,39.73,249471.0,37.7157,37.7157,37.6967,37.7062,249471.0
2023-07-11 13:20:00,39.73,39.75,39.73,39.75,136165.0,37.7062,37.7252,37.7062,37.7252,136165.0
2023-07-11 13:30:00,39.75,39.75,39.73,39.75,155912.0,37.7252,37.7252,37.7062,37.7252,155912.0
2023-07-11 13:40:00,39.74,39.76,39.73,39.75,305825.0,37.7157,37.7347,37.7062,37.7252,305825.0
2023-07-11 13:50:00,39.75,39.76,39.74,39.76,178446.0,37.7252,37.7347,37.7157,37.7347,178446.0
2023-07-11 14:00:00,39.76,39.77,39.74,39.76,263509.0,37.7347,37.7442,37.7157,37.7347,263509.0
2023-07-11 14:10:00,39.76,39.76,39.73,39.73,245250.0,37.7347,37.7347,37.7062,37.7062,245250.0
2023-07-11 14:20:00,39.73,39.75,39.72,39.74,370283.0,37.7062,37.7252,37.6967,37.7157,370283.0
2023-07-11 14:30:00,39.75,39.75,39.73,39.75,344558.0,37.7252,37.7252,37.7062,37.7252,344558.0
2023-07-11 14:40:00,39.75,39.77,39.74,39.77,262708.0,37.7252,37.7442,37.7157,37.7442,262708.0
2023-07-11 14:50:00,39.77,39.79,39.76,39.79,490974.0,37.7442,37.7632,37.7347,37.7632,490974.0
2023-07-11 15:00:00,39.79,39.79,39.78,39.79,231074.0,37.7632,37.7632,37.7537,37.7632,231074.0
2023-07-11 15:10:00,39.79,39.81,39.78,39.81,596260.0,37.7632,37.7821,37.7537,37.7821,596260.0
2023-07-11 15:20:00,39.81,39.82,39.8,39.82,283702.0,37.7821,37.7916,37.7726,37.7916,283702.0
2023-07-11 15:30:00,39.82,39.82,39.79,39.81,511271.0,37.7916,37.7916,37.7632,37.7821,511271.0
2023-07-11 15:40:00,39.81,39.84,39.8,39.84,791600.0,37.7821,37.8106,37.7726,37.8106,791600.0
2023-07-11 15:50:00,39.84,39.84,39.82,39.82,1744175.0,37.8106,37.8106,37.7916,37.7916,1744175.0
2023-07-12 09:30:00,40.43,40.51,40.42,40.5,2797649.0,38.3706,38.4465,38.3611,38.437,2797649.0
2023-07-12 09:40:00,40.5,40.51,40.41,40.42,1411447.0,38.437,38.4465,38.3516,38.3611,1411447.0
2023-07-12 09:50:00,40.42,40.5,40.42,40.48,1888643.0,38.3611,38.437,38.3611,38.418,1888643.0
2023-07-12 10:00:00,40.49,40.54,40.47,40.53,1118663.0,38.4275,38.4749,38.4085,38.4655,1118663.0
2023-07-12 10:10:00,40.53,40.56,40.52,40.56,1186608.0,38.4655,38.4939,38.456,38.4939,1186608.0
2023-07-12 10:20:00,40.55,40.57,40.48,40.53,1181604.0,38.4844,38.5034,38.418,38.4655,1181604.0
2023-07-12 10:30:00,40.52,40.58,40.52,40.57,954885.0,38.456,38.5129,38.456,38.5034,954885.0
2023-07-12 10:40:00,40.56,40.63,40.56,40.62,535100.0,38.4939,38.5604,38.4939,38.5509,535100.0
2023-07-12 10:50:00,40.63,40.64,40.61,40.64,593115.0,38.5604,38.5699,38.5414,38.5699,593115.0
2023-07-12 11:00:00,40.64,40.64,40.57,40.58,2346470.0,38.5699,38.5699,38.5034,38.5129,2346470.0
2023-07-12 11:10:00,40.58,40.62,40.57,40.62,1632974.0,38.5129,38.5509,38.5034,38.5509,1632974.0
2023-07-12 11:20:00,40.62,40.64,40.61,40.64,1739597.0,38.5509,38.5699,38.5414,38.5699,1739597.0
2023-07-12 11:30:00,40.64,40.66,40.62,40.63,984027.0,38.5699,38.5888,38.5509,38.5604,984027.0
2023-07-12 11:40:00,40.62,40.63,40.54,40.59,2297210.0,38.5509,38.5604,38.4749,38.5224,2297210.0
2023-07-12 11:50:00,40.59,40.61,40.56,40.57,962840.0,38.5224,38.5414,38.4939,38.5034,962840.0
2023-07-12 12:00:00,40.57,40.59,40.54,40.59,1827415.0,38.5034,38.5224,38.4749,38.5224,1827415.0
2023-07-12 12:10:00,40.59,40.63,40.58,40.61,546424.0,38.5224,38.5604,38.5129,38.5414,546424.0
2023-07-12 12:20:00,40.61,40.65,40.6,40.64,1035240.0,38.5414,38.5793,38.5319,38.5699,1035240.0
2023-07-12 12:30:00,40.64,40.67,40.63,40.66,541827.0,38.5699,38.5983,38.5604,38.5888,541827.0
2023-07-12 12:40:00,40.66,40.66,40.64,40.66,604914.0,38.5888,38.5888,38.5699,38.5888,604914.0
2023-07-12 12:50:00,40.66,40.67,40.65,40.66,245547.0,38.5888,38.5983,38.5793,38.5888,245547.0
2023-07-12 13:00:00,40.66,40.67,40.62,40.62,791101.0,38.5888,38.5983,38.5509,38.5509,791101.0
2023-07-12 13:10:00,40.63,40.67,40.62,40.67,432112.0,38.5604,38.5983,38.5509,38.5983,432112.0
2023-07-12 13:20:00,40.66,40.7,40.66,40.69,762566.0,38.5888,38.6268,38.5888,38.6173,762566.0
2023-07-12 13:30:00,40.69,40.72,40.68,40.71,968697.0,38.6173,38.6458,38.6078,38.6363,968697.0
2023-07-12 13:40:00,40.71,40.72,40.69,40.7,456163.0,38.6363,38.6458,38.6173,38.6268,456163.0
2023-07-12 13:50:00,40.69,40.72,40.68,40.71,391846.0,38.6173,38.6458,38.6078,38.6363,391846.0
2023-07-12 14:00:00,40.71,40.72,40.7,40.72,421068.0,38.6363,38.6458,38.6268,38.6458,421068.0
2023-07-12 14:10:00,40.72,40.73,40.71,40.72,648991.0,38.6458,38.6553,38.6363,38.6458,648991.0
2023-07-12 14:20:00,40.72,40.74,40.71,40.73,330731.0,38.6458,38.6648,38.6363,38.6553,330731.0
2023-07-12 14:30:00,40.73,40.73,40.71,40.73,257490.0,38.6553,38.6553,38.6363,38.6553,257490.0
2023-07-12 14:40:00,40.73,40.73,40.7,40.7,353265.0,38.6553,38.6553,38.6268,38.6268,353265.0
2023-07-12 14:50:00,40.71,40.72,40.7,40.72,508423.0,38.6363,38.6458,38.6268,38.6458,508423.0
2023-07-12 15:00:00,40.71,40.73,40.7,40.71,642697.0,38.6363,38.6553,38.6268,38.6363,642697.0
2023-07-12 15:10:00,40.71,40.73,40.71,40.71,414490.0,38.6363,38.6553,38.6363,38.6363,414490.0
2023-07-12 15:20:00,40.71,40.71,40.66,40.69,542304.0,38.6363,38.6363,38.5888,38.6173,542304.0
2023-07-12 15:30:00,40.69,40.71,40.68,40.71,815346.0,38.6173,38.6363,38.6078,38.6363,815346.0
2023-07-12 15:40:00,40.71,40.71,40.69,40.7,2002509.0,38.6363,38.6363,38.6173,38.6268,2002509.0
2023-07-12 15:50:00,40.7,40.72,40.68,40.7,6835026.0,38.6268,38.6458,38.6078,38.6268,6835026.0
2023-07-13 09:30:00,40.93,41.0,40.91,40.98,1107346.0,38.8451,38.9115,38.8261,38.8925,1107346.0
2023-07-13 09:40:00,40.98,41.02,40.97,40.99,806963.0,38.8925,38.9305,38.883,38.902,806963.0
2023-07-13 09:50:00,40.99,41.07,40.96,41.07,3137899.0,38.902,38.9779,38.8736,38.9779,3137899.0
2023-07-13 10:00:00,41.07,41.07,41.03,41.07,1191441.0,38.9779,38.9779,38.94,38.9779,1191441.0
2023-07-13 10:10:00,41.07,41.08,41.04,41.04,794915.0,38.9779,38.9874,38.9495,38.9495,794915.0
2023-07-13 10:20:00,41.03,41.07,41.03,41.05,1525509.0,38.94,38.9779,38.94,38.959,1525509.0
2023-07-13 10:30:00,41.05,41.13,41.05,41.13,775509.0,38.959,39.0349,38.959,39.0349,775509.0
2023-07-13 10:40:00,41.13,41.15,41.12,41.13,1177029.0,39.0349,39.0539,39.0254,39.0349,1177029.0
2023-07-13 10:50:00,41.14,41.16,41.12,41.15,363100.0,39.0444,39.0634,39.0254,39.0539,363100.0
2023-07-13 11:00:00,41.16,41.16,41.1,41.11,945312.0,39.0634,39.0634,39.0064,39.0159,945312.0
2023-07-13 11:10:00,41.1,41.11,41.08,41.11,1016052.0,39.0064,39.0159,38.9874,39.0159,1016052.0
2023-07-13 11:20:00,41.11,41.12,41.09,41.12,479276.0,39.0159,39.0254,38.9969,39.0254,479276.0
2023-07-13 11:30:00,41.12,41.12,41.08,41.12,511509.0,39.0254,39.0254,38.9874,39.0254,511509.0
2023-07-13 11:40:00,41.12,41.14,41.11,41.14,385179.0,39.0254,39.0444,39.0159,39.0444,385179.0
2023-07-13 11:50:00,41.14,41.14,41.12,41.12,507163.0,39.0444,39.0444,39.0254,39.0254,507163.0
2023-07-13 12:00:00,41.12,41.13,41.11,41.13,1028820.0,39.0254,39.0349,39.0159,39.0349,1028820.0
2023-07-13 12:10:00,41.13,41.17,41.12,41.16,1983314.0,39.0349,39.0729,39.0254,39.0634,1983314.0
2023-07-13 12:20:00,41.16,41.2,41.15,41.2,1427328.0,39.0634,39.1013,39.0539,39.1013,1427328.0
2023-07-13 12:30:00,41.2,41.22,41.19,41.2,623545.0,39.1013,39.1203,39.0918,39.1013,623545.0
2023-07-13 12:40:00,41.21,41.21,41.19,41.21,406797.0,39.1108,39.1108,39.0918,39.1108,406797.0
2023-07-13 12:50:00,41.21,41.22,41.2,41.22,420782.0,39.1108,39.1203,39.1013,39.1203,420782.0
2023-07-13 13:00:00,41.22,41.23,41.19,41.2,451472.0,39.1203,39.1298,39.0918,39.1013,451472.0
2023-07-13 13:10:00,41.19,41.23,41.18,41.22,623367.0,39.0918,39.1298,39.0823,39.1203,623367.0
2023-07-13 13:20:00,41.22,41.22,41.2,41.21,502567.0,39.1203,39.1203,39.1013,39.1108,502567.0
2023-07-13 13:30:00,41.21,41.23,41.2,41.23,576305.0,39.1108,39.1298,39.1013,39.1298,576305.0
2023-07-13 13:40:00,41.22,41.28,41.22,41.27,2998107.0,39.1203,39.1773,39.1203,39.1678,2998107.0
2023-07-13 13:50:00,41.27,41.28,41.26,41.27,650985.0,39.1678,39.1773,39.1583,39.1678,650985.0
2023-07-13 14:00:00,41.27,41.3,41.27,41.3,955309.0,39.1678,39.1962,39.1678,39.1962,955309.0
2023-07-13 14:10:00,41.3,41.32,41.29,41.3,1485627.0,39.1962,39.2152,39.1867,39.1962,1485627.0
2023-07-13 14:20:00,41.3,41.31,41.28,41.29,530983.0,39.1962,39.2057,39.1773,39.1867,530983.0
2023-07-13 14:30:00,41.29,41.29,41.26,41.27,554045.0,39.1867,39.1867,39.1583,39.1678,554045.0
2023-07-13 14:40:00,41.27,41.28,41.26,41.27,180200.0,39.1678,39.1773,39.1583,39.1678,180200.0
2023-07-13 14:50:00,41.27,41.3,41.26,41.29,631905.0,39.1678,39.1962,39.1583,39.1867,631905.0
2023-07-13 15:00:00,41.29,41.29,41.27,41.27,343811.0,39.1867,39.1867,39.1678,39.1678,343811.0
2023-07-13 15:10:00,41.27,41.28,41.25,41.26,472908.0,39.1678,39.1773,39.1488,39.1583,472908.0
2023-07-13 15:20:00,41.26,41.26,41.25,41.26,595139.0,39.1583,39.1583,39.1488,39.1583,595139.0
2023-07-13 15:30:00,41.26,41.27,41.25,41.27,371346.0,39.1583,39.1678,39.1488,39.1678,371346.0
2023-07-13 15:40:00,41.27,41.29,41.26,41.27,1335412.0,39.1678,39.1867,39.1583,39.1678,1335412.0
2023-07-13 15:50:00,41.27,41.28,41.24,41.26,3080606.0,39.1678,39.1773,39.1393,39.1583,3080606.0
2023-07-14 09:30:00,41.14,41.15,41.05,41.07,1473708.0,39.0444,39.0539,38.959,38.9779,1473708.0
2023-07-14 09:40:00,41.08,41.08,40.98,41.04,1362571.0,38.9874,38.9874,38.8925,38.9495,1362571.0
2023-07-14 09:50:00,41.04,41.1,41.04,41.09,638386.0,38.9495,39.0064,38.9495,38.9969,638386.0
2023-07-14 10:00:00,41.09,41.09,41.0,41.09,1095974.0,38.9969,38.9969,38.9115,38.9969,1095974.0
2023-07-14 10:10:00,41.09,41.12,41.06,41.09,802233.0,38.9969,39.0254,38.9685,38.9969,802233.0
2023-07-14 10:20:00,41.09,41.14,41.07,41.09,871303.0,38.9969,39.0444,38.9779,38.9969,871303.0
2023-07-14 10:30:00,41.08,41.12,41.05,41.07,709010.0,38.9874,39.0254,38.959,38.9779,709010.0
2023-07-14 10:40:00,41.07,41.09,41.03,41.04,758827.0,38.9779,38.9969,38.94,38.9495,758827.0
2023-07-14 10:50:00,41.04,41.13,41.03,41.12,1396162.0,38.9495,39.0349,38.94,39.0254,1396162.0
2023-07-14 11:00:00,41.12,41.14,41.11,41.13,323104.0,39.0254,39.0444,39.0159,39.0349,323104.0
2023-07-14 11:10:00,41.13,41.15,41.12,41.14,774982.0,39.0349,39.0539,39.0254,39.0444,774982.0
2023-07-14 11:20:00,41.15,41.16,41.13,41.14,168675.0,39.0539,39.0634,39.0349,39.0444,168675.0
2023-07-14 11:30:00,41.14,41.16,41.13,41.15,371745.0,39.0444,39.0634,39.0349,39.0539,371745.0
2023-07-14 11:40:00,41.14,41.14,41.09,41.09,378554.0,39.0444,39.0444,38.9969,38.9969,378554.0
2023-07-14 11:50:00,41.09,41.13,41.09,41.12,246180.0,38.9969,39.0349,38.9969,39.0254,246180.0
2023-07-14 12:00:00,41.13,41.13,41.08,41.09,309904.0,39.0349,39.0349,38.9874,38.9969,309904.0
2023-07-14 12:10:00,41.09,41.1,41.06,41.06,144398.0,38.9969,39.0064,38.9685,38.9685,144398.0
2023-07-14 12:20:00,41.06,41.08,41.05,41.07,374408.0,38.9685,38.9874,38.959,38.9779,374408.0
2023-07-14 12:30:00,41.06,41.07,41.04,41.05,239322.0,38.9685,38.9779,38.9495,38.959,239322.0
2023-07-14 12:40:00,41.06,41.08,41.05,41.07,360879.0,38.9685,38.9874,38.959,38.9779,360879.0
2023-07-14 12:50:00,41.08,41.08,41.05,41.05,378511.0,38.9874,38.9874,38.959,38.959,378511.0
2023-07-14 13:00:00,41.06,41.07,41.02,41.03,401608.0,38.9685,38.9779,38.9305,38.94,401608.0
2023-07-14 13:10:00,41.03,41.04,41.01,41.02,314529.0,38.94,38.9495,38.921,38.9305,314529.0
2023-07-14 13:20:00,41.02,41.05,41.01,41.05,199348.0,38.9305,38.959,38.921,38.959,199348.0
2023-07-14 13:30:00,41.05,41.08,41.04,41.07,150248.0,38.959,38.9874,38.9495,38.9779,150248.0
2023-07-14 13:40:00,41.07,41.08,41.06,41.08,131770.0,38.9779,38.9874,38.9685,38.9874,131770.0
2023-07-14 13:50:00,41.07,41.08,41.04,41.05,172599.0,38.9779,38.9874,38.9495,38.959,172599.0
2023-07-14 14:00:00,41.05,41.07,41.04,41.07,301940.0,38.959,38.9779,38.9495,38.9779,301940.0
2023-07-14 14:10:00,41.07,41.07,41.04,41.05,185309.0,38.9779,38.9779,38.9495,38.959,185309.0
2023-07-14 14:20:00,41.06,41.06,41.03,41.05,345455.0,38.9685,38.9685,38.94,38.959,345455.0
2023-07-14 14:30:00,41.05,41.06,41.02,41.04,256692.0,38.959,38.9685,38.9305,38.9495,256692.0
2023-07-14 14:40:00,41.03,41.06,41.03,41.05,220867.0,38.94,38.9685,38.94,38.959,220867.0
2023-07-14 14:50:00,41.05,41.07,41.02,41.04,293077.0,38.959,38.9779,38.9305,38.9495,293077.0
2023-07-14 15:00:00,41.03,41.03,41.0,41.02,684025.0,38.94,38.94,38.9115,38.9305,684025.0
2023-07-14 15:10:00,41.02,41.05,41.01,41.04,172890.0,38.9305,38.959,38.921,38.9495,172890.0
2023-07-14 15:20:00,41.04,41.04,41.01,41.02,125885.0,38.9495,38.9495,38.921,38.9305,125885.0
2023-07-14 15:30:00,41.02,41.03,41.01,41.02,311435.0,38.9305,38.94,38.921,38.9305,311435.0
2023-07-14 15:40:00,41.03,41.04,41.02,41.03,839559.0,38.94,38.9495,38.9305,38.94,839559.0
2023-07-14 15:50:00,41.02,41.04,41.0,41.01,2165795.0,38.9305,38.9495,38.9115,38.921,2165795.0
2023-07-17 09:30:00,40.84,40.84,40.67,40.68,1847789.0,38.7597,38.7597,38.5983,38.6078,1847789.0
2023-07-17 09:40:00,40.67,40.77,40.67,40.77,605970.0,38.5983,38.6932,38.5983,38.6932,605970.0
2023-07-17 09:50:00,40.77,40.99,40.77,40.99,640004.0,38.6932,38.902,38.6932,38.902,640004.0
2023-07-17 10:00:00,41.0,41.02,40.94,40.95,368481.0,38.9115,38.9305,38.8546,38.8641,368481.0
2023-07-17 10:10:00,40.94,41.0,40.92,40.96,227074.0,38.8546,38.9115,38.8356,38.8736,227074.0
2023-07-17 10:20:00,40.96,41.01,40.95,41.0,181829.0,38.8736,38.921,38.8641,38.9115,181829.0
2023-07-17 10:30:00,41.0,41.01,40.97,40.98,87673.0,38.9115,38.921,38.883,38.8925,87673.0
2023-07-17 10:40:00,40.98,41.0,40.97,41.0,375795.0,38.8925,38.9115,38.883,38.9115,375795.0
2023-07-17 10:50:00,40.99,40.99,40.96,40.98,272404.0,38.902,38.902,38.8736,38.8925,272404.0
2023-07-17 11:00:00,40.98,40.99,40.94,40.95,2600833.0,38.8925,38.902,38.8546,38.8641,2600833.0
2023-07-17 11:10:00,40.95,40.95,40.92,40.92,757398.0,38.8641,38.8641,38.8356,38.8356,757398.0
2023-07-17 11:20:00,40.93,40.93,40.88,40.9,522028.0,38.8451,38.8451,38.7976,38.8166,522028.0
2023-07-17 11:30:00,40.9,40.96,40.9,40.95,324700.0,38.8166,38.8736,38.8166,38.8641,324700.0
2023-07-17 11:40:00,40.95,40.97,40.94,40.97,367857.0,38.8641,38.883,38.8546,38.883,367857.0
2023-07-17 11:50:00,40.96,40.99,40.96,40.98,246039.0,38.8736,38.902,38.8736,38.8925,246039.0
2023-07-17 12:00:00,40.98,41.01,40.98,41.01,714880.0,38.8925,38.921,38.8925,38.921,714880.0
2023-07-17 12:10:00,41.0,41.01,40.99,40.99,601720.0,38.9115,38.921,38.902,38.902,601720.0
2023-07-17 12:20:00,40.99,41.0,40.98,40.98,173853.0,38.902,38.9115,38.8925,38.8925,173853.0
2023-07-17 12:30:00,40.98,40.99,40.97,40.97,563388.0,38.8925,38.902,38.883,38.883,563388.0
2023-07-17 12:40:00,40.97,40.99,40.97,40.99,585307.0,38.883,38.902,38.883,38.902,585307.0
2023-07-17 12:50:00,40.98,41.0,40.98,41.0,76021.0,38.8925,38.9115,38.8925,38.9115,76021.0
2023-07-17 13:00:00,41.0,41.01,40.99,41.01,132479.0,38.9115,38.921,38.902,38.921,132479.0
2023-07-17 13:10:00,41.01,41.01,40.98,40.98,105562.0,38.921,38.921,38.8925,38.8925,105562.0
2023-07-17 13:20:00,40.98,40.98,40.96,40.98,193220.0,38.8925,38.8925,38.8736,38.8925,193220.0
2023-07-17 13:30:00,40.97,41.0,40.97,41.0,146997.0,38.883,38.9115,38.883,38.9115,146997.0
2023-07-17 13:40:00,41.0,41.03,40.99,41.02,113646.0,38.9115,38.94,38.902,38.9305,113646.0
2023-07-17 13:50:00,41.03,41.03,41.01,41.02,242932.0,38.94,38.94,38.921,38.9305,242932.0
2023-07-17 14:00:00,41.02,41.02,41.0,41.01,162208.0,38.9305,38.9305,38.9115,38.921,162208.0
2023-07-17 14:10:00,41.01,41.01,40.99,40.99,494683.0,38.921,38.921,38.902,38.902,494683.0
2023-07-17 14:20:00,40.99,41.01,40.99,41.01,402115.0,38.902,38.921,38.902,38.921,402115.0
2023-07-17 14:30:00,41.01,41.01,40.99,40.99,245886.0,38.921,38.921,38.902,38.902,245886.0
2023-07-17 14:40:00,41.0,41.0,40.99,41.0,543969.0,38.9115,38.9115,38.902,38.9115,543969.0
2023-07-17 14:50:00,40.99,41.01,40.99,41.01,593322.0,38.902,38.921,38.902,38.921,593322.0
2023-07-17 15:00:00,41.01,41.04,41.0,41.04,307859.0,38.921,38.9495,38.9115,38.9495,307859.0
2023-07-17 15:10:00,41.04,41.06,41.03,41.05,385084.0,38.9495,38.9685,38.94,38.959,385084.0
2023-07-17 15:20:00,41.05,41.06,41.03,41.04,327825.0,38.959,38.9685,38.94,38.9495,327825.0
2023-07-17 15:30:00,41.04,41.05,41.02,41.05,527516.0,38.9495,38.959,38.9305,38.959,527516.0
2023-07-17 15:40:00,41.05,41.05,41.03,41.04,1446830.0,38.959,38.959,38.94,38.9495,1446830.0
2023-07-17 15:50:00,41.04,41.07,41.03,41.07,2271483.0,38.9495,38.9779,38.94,38.9779,2271483.0
2023-07-18 09:30:00,40.83,40.84,40.7,40.82,852576.0,38.7502,38.7597,38.6268,38.7407,852576.0
2023-07-18 09:40:00,40.82,40.85,40.75,40.77,615301.0,38.7407,38.7692,38.6742,38.6932,615301.0
2023-07-18 09:50:00,40.78,40.83,40.74,40.82,400530.0,38.7027,38.7502,38.6648,38.7407,400530.0
2023-07-18 10:00:00,40.83,40.85,40.81,40.82,421905.0,38.7502,38.7692,38.7312,38.7407,421905.0
2023-07-18 10:10:00,40.83,40.86,40.82,40.84,265217.0,38.7502,38.7786,38.7407,38.7597,265217.0
2023-07-18 10:20:00,40.84,40.91,40.82,40.91,587408.0,38.7597,38.8261,38.7407,38.8261,587408.0
2023-07-18 10:30:00,40.91,40.92,40.86,40.88,364344.0,38.8261,38.8356,38.7786,38.7976,364344.0
2023-07-18 10:40:00,40.88,40.89,40.86,40.88,362213.0,38.7976,38.8071,38.7786,38.7976,362213.0
2023-07-18 10:50:00,40.88,40.91,40.87,40.9,702585.0,38.7976,38.8261,38.7881,38.8166,702585.0
2023-07-18 11:00:00,40.9,40.9,40.87,40.9,316394.0,38.8166,38.8166,38.7881,38.8166,316394.0
2023-07-18 11:10:00,40.89,40.91,40.88,40.89,140579.0,38.8071,38.8261,38.7976,38.8071,140579.0
2023-07-18 11:20:00,40.89,40.89,40.82,40.83,137530.0,38.8071,38.8071,38.7407,38.7502,137530.0
2023-07-18 11:30:00,40.82,40.83,40.78,40.79,289804.0,38.7407,38.7502,38.7027,38.7122,289804.0
2023-07-18 11:40:00,40.79,40.8,40.76,40.8,324202.0,38.7122,38.7217,38.6837,38.7217,324202.0
2023-07-18 11:50:00,40.8,40.83,40.79,40.83,185864.0,38.7217,38.7502,38.7122,38.7502,185864.0
2023-07-18 12:00:00,40.83,40.83,40.79,40.81,292899.0,38.7502,38.7502,38.7122,38.7312,292899.0
2023-07-18 12:10:00,40.81,40.82,40.79,40.82,298479.0,38.7312,38.7407,38.7122,38.7407,298479.0
2023-07-18 12:20:00,40.82,40.83,40.77,40.81,376657.0,38.7407,38.7502,38.6932,38.7312,376657.0
2023-07-18 12:30:00,40.8,40.81,40.78,40.79,142461.0,38.7217,38.7312,38.7027,38.7122,142461.0
2023-07-18 12:40:00,40.79,40.8,40.73,40.74,153609.0,38.7122,38.7217,38.6553,38.6648,153609.0
2023-07-18 12:50:00,40.75,40.75,40.69,40.69,177194.0,38.6742,38.6742,38.6173,38.6173,177194.0
2023-07-18 13:00:00,40.7,40.7,40.68,40.7,120544.0,38.6268,38.6268,38.6078,38.6268,120544.0
2023-07-18 13:10:00,40.7,40.72,40.69,40.7,1109717.0,38.6268,38.6458,38.6173,38.6268,1109717.0
2023-07-18 13:20:00,40.7,40.7,40.67,40.68,807450.0,38.6268,38.6268,38.5983,38.6078,807450.0
2023-07-18 13:30:00,40.68,40.69,40.66,40.66,2422374.0,38.6078,38.6173,38.5888,38.5888,2422374.0
2023-07-18 13:40:00,40.66,40.67,40.65,40.67,354915.0,38.5888,38.5983,38.5793,38.5983,354915.0
2023-07-18 13:50:00,40.66,40.67,40.65,40.66,223063.0,38.5888,38.5983,38.5793,38.5888,223063.0
2023-07-18 14:00:00,40.66,40.67,40.64,40.66,179066.0,38.5888,38.5983,38.5699,38.5888,179066.0
2023-07-18 14:10:00,40.66,40.72,40.65,40.72,359181.0,38.5888,38.6458,38.5793,38.6458,359181.0
2023-07-18 14:20:00,40.72,40.76,40.71,40.75,253092.0,38.6458,38.6837,38.6363,38.6742,253092.0
2023-07-18 14:30:00,40.76,40.77,40.74,40.76,219669.0,38.6837,38.6932,38.6648,38.6837,219669.0
2023-07-18 14:40:00,40.77,40.78,40.75,40.78,127628.0,38.6932,38.7027,38.6742,38.7027,127628.0
2023-07-18 14:50:00,40.77,40.78,40.76,40.77,638014.0,38.6932,38.7027,38.6837,38.6932,638014.0
2023-07-18 15:00:00,40.76,40.77,40.73,40.75,1080965.0,38.6837,38.6932,38.6553,38.6742,1080965.0
2023-07-18 15:10:00,40.74,40.76,40.74,40.76,858265.0,38.6648,38.6837,38.6648,38.6837,858265.0
2023-07-18 15:20:00,40.76,40.76,40.75,40.76,146707.0,38.6837,38.6837,38.6742,38.6837,146707.0
2023-07-18 15:30:00,40.76,40.77,40.74,40.76,1743853.0,38.6837,38.6932,38.6648,38.6837,1743853.0
2023-07-18 15:40:00,40.76,40.76,40.75,40.76,1051194.0,38.6837,38.6837,38.6742,38.6837,1051194.0
2023-07-18 15:50:00,40.76,40.77,40.74,40.75,2858321.0,38.6837,38.6932,38.6648,38.6742,2858321.0
2023-07-19 09:30:00,40.82,40.98,40.82,40.97,833053.0,38.7407,38.8925,38.7407,38.883,833053.0
2023-07-19 09:40:00,40.97,40.99,40.92,40.93,846753.0,38.883,38.902,38.8356,38.8451,846753.0
2023-07-19 09:50:00,40.93,40.95,40.87,40.88,519192.0,38.8451,38.8641,38.7881,38.7976,519192.0
2023-07-19 10:00:00,40.87,40.88,40.81,40.83,588801.0,38.7881,38.7976,38.7312,38.7502,588801.0
2023-07-19 10:10:00,40.83,40.83,40.77,40.82,505072.0,38.7502,38.7502,38.6932,38.7407,505072.0
2023-07-19 10:20:00,40.81,40.83,40.75,40.75,421638.0,38.7312,38.7502,38.6742,38.6742,421638.0
2023-07-19 10:30:00,40.75,40.77,40.69,40.72,395430.0,38.6742,38.6932,38.6173,38.6458,395430.0
2023-07-19 10:40:00,40.72,40.76,40.71,40.72,459937.0,38.6458,38.6837,38.6363,38.6458,459937.0
2023-07-19 10:50:00,40.73,40.78,40.72,40.74,650185.0,38.6553,38.7027,38.6458,38.6648,650185.0
2023-07-19 11:00:00,40.75,40.76,40.72,40.75,763849.0,38.6742,38.6837,38.6458,38.6742,763849.0
2023-07-19 11:10:00,40.75,40.79,40.74,40.78,184321.0,38.6742,38.7122,38.6648,38.7027,184321.0
2023-07-19 11:20:00,40.78,40.81,40.77,40.79,617303.0,38.7027,38.7312,38.6932,38.7122,617303.0
2023-07-19 11:30:00,40.79,40.79,40.76,40.78,364562.0,38.7122,38.7122,38.6837,38.7027,364562.0
2023-07-19 11:40:00,40.77,40.81,40.77,40.79,178202.0,38.6932,38.7312,38.6932,38.7122,178202.0
2023-07-19 11:50:00,40.79,40.79,40.68,40.69,3636844.0,38.7122,38.7122,38.6078,38.6173,3636844.0
2023-07-19 12:00:00,40.69,40.74,40.67,40.74,873279.0,38.6173,38.6648,38.5983,38.6648,873279.0
2023-07-19 12:10:00,40.74,40.75,40.71,40.72,428138.0,38.6648,38.6742,38.6363,38.6458,428138.0
2023-07-19 12:20:00,40.72,40.73,40.68,40.69,930257.0,38.6458,38.6553,38.6078,38.6173,930257.0
2023-07-19 12:30:00,40.69,40.69,40.63,40.64,1294265.0,38.6173,38.6173,38.5604,38.5699,1294265.0
2023-07-19 12:40:00,40.63,40.68,40.63,40.67,404165.0,38.5604,38.6078,38.5604,38.5983,404165.0
2023-07-19 12:50:00,40.68,40.68,40.66,40.67,780594.0,38.6078,38.6078,38.5888,38.5983,780594.0
2023-07-19 13:00:00,40.67,40.67,40.64,40.65,305958.0,38.5983,38.5983,38.5699,38.5793,305958.0
2023-07-19 13:10:00,40.65,40.67,40.65,40.66,262306.0,38.5793,38.5983,38.5793,38.5888,262306.0
2023-07-19 13:20:00,40.66,40.67,40.65,40.66,114874.0,38.5888,38.5983,38.5793,38.5888,114874.0
2023-07-19 13:30:00,40.66,40.67,40.65,40.66,127844.0,38.5888,38.5983,38.5793,38.5888,127844.0
2023-07-19 13:40:00,40.66,40.7,40.65,40.69,381071.0,38.5888,38.6268,38.5793,38.6173,381071.0
2023-07-19 13:50:00,40.68,40.69,40.67,40.67,213199.0,38.6078,38.6173,38.5983,38.5983,213199.0
2023-07-19 14:00:00,40.68,40.68,40.63,40.64,701830.0,38.6078,38.6078,38.5604,38.5699,701830.0
2023-07-19 14:10:00,40.64,40.67,40.64,40.65,592147.0,38.5699,38.5983,38.5699,38.5793,592147.0
2023-07-19 14:20:00,40.65,40.67,40.63,40.66,483560.0,38.5793,38.5983,38.5604,38.5888,483560.0
2023-07-19 14:30:00,40.66,40.71,40.66,40.7,435023.0,38.5888,38.6363,38.5888,38.6268,435023.0
2023-07-19 14:40:00,40.7,40.72,40.69,40.7,292138.0,38.6268,38.6458,38.6173,38.6268,292138.0
2023-07-19 14:50:00,40.7,40.71,40.69,40.71,86211.0,38.6268,38.6363,38.6173,38.6363,86211.0
2023-07-19 15:00:00,40.71,40.72,40.7,40.72,83599.0,38.6363,38.6458,38.6268,38.6458,83599.0
2023-07-19 15:10:00,40.72,40.73,40.71,40.72,187511.0,38.6458,38.6553,38.6363,38.6458,187511.0
2023-07-19 15:20:00,40.72,40.74,40.71,40.73,136375.0,38.6458,38.6648,38.6363,38.6553,136375.0
2023-07-19 15:30:00,40.73,40.74,40.69,40.71,203323.0,38.6553,38.6648,38.6173,38.6363,203323.0
2023-07-19 15:40:00,40.7,40.72,40.69,40.7,563512.0,38.6268,38.6458,38.6173,38.6268,563512.0
2023-07-19 15:50:00,40.7,40.72,40.68,40.68,1861513.0,38.6268,38.6458,38.6078,38.6078,1861513.0
2023-07-20 09:30:00,40.5,40.53,40.43,40.5,1201692.0,38.437,38.4655,38.3706,38.437,1201692.0
2023-07-20 09:40:00,40.5,40.58,40.49,40.57,528564.0,38.437,38.5129,38.4275,38.5034,528564.0
2023-07-20 09:50:00,40.58,40.6,40.55,40.57,517660.0,38.5129,38.5319,38.4844,38.5034,517660.0
2023-07-20 10:00:00,40.58,40.59,40.52,40.52,411115.0,38.5129,38.5224,38.456,38.456,411115.0
2023-07-20 10:10:00,40.52,40.53,40.45,40.46,521316.0,38.456,38.4655,38.3895,38.399,521316.0
2023-07-20 10:20:00,40.46,40.46,40.38,40.4,1945940.0,38.399,38.399,38.3231,38.3421,1945940.0
2023-07-20 10:30:00,40.4,40.41,40.33,40.34,778502.0,38.3421,38.3516,38.2756,38.2851,778502.0
2023-07-20 10:40:00,40.34,40.36,40.31,40.35,1067827.0,38.2851,38.3041,38.2567,38.2946,1067827.0
2023-07-20 10:50:00,40.36,40.41,40.35,40.41,632457.0,38.3041,38.3516,38.2946,38.3516,632457.0
2023-07-20 11:00:00,40.41,40.44,40.4,40.43,432194.0,38.3516,38.38,38.3421,38.3706,432194.0
2023-07-20 11:10:00,40.43,40.45,40.39,40.4,714172.0,38.3706,38.3895,38.3326,38.3421,714172.0
2023-07-20 11:20:00,40.4,40.4,40.36,40.38,855069.0,38.3421,38.3421,38.3041,38.3231,855069.0
2023-07-20 11:30:00,40.38,40.4,40.36,40.4,481313.0,38.3231,38.3421,38.3041,38.3421,481313.0
2023-07-20 11:40:00,40.39,40.4,40.35,40.35,487710.0,38.3326,38.3421,38.2946,38.2946,487710.0
2023-07-20 11:50:00,40.35,40.38,40.34,40.37,303338.0,38.2946,38.3231,38.2851,38.3136,303338.0
2023-07-20 12:00:00,40.37,40.41,40.36,40.41,239263.0,38.3136,38.3516,38.3041,38.3516,239263.0
2023-07-20 12:10:00,40.41,40.41,40.38,40.39,283240.0,38.3516,38.3516,38.3231,38.3326,283240.0
2023-07-20 12:20:00,40.39,40.43,40.36,40.42,2006044.0,38.3326,38.3706,38.3041,38.3611,2006044.0
2023-07-20 12:30:00,40.42,40.45,40.4,40.4,1333998.0,38.3611,38.3895,38.3421,38.3421,1333998.0
2023-07-20 12:40:00,40.4,40.44,40.39,40.44,1205615.0,38.3421,38.38,38.3326,38.38,1205615.0
2023-07-20 12:50:00,40.44,40.45,40.43,40.44,198606.0,38.38,38.3895,38.3706,38.38,198606.0
2023-07-20 13:00:00,40.44,40.47,40.43,40.46,341443.0,38.38,38.4085,38.3706,38.399,341443.0
2023-07-20 13:10:00,40.45,40.46,40.41,40.43,1136906.0,38.3895,38.399,38.3516,38.3706,1136906.0
2023-07-20 13:20:00,40.43,40.46,40.42,40.46,187883.0,38.3706,38.399,38.3611,38.399,187883.0
2023-07-20 13:30:00,40.46,40.48,40.45,40.45,117399.0,38.399,38.418,38.3895,38.3895,117399.0
2023-07-20 13:40:00,40.46,40.48,40.45,40.47,178113.0,38.399,38.418,38.3895,38.4085,178113.0
2023-07-20 13:50:00,40.48,40.48,40.43,40.45,139812.0,38.418,38.418,38.3706,38.3895,139812.0
2023-07-20 14:00:00,40.45,40.46,40.43,40.45,638181.0,38.3895,38.399,38.3706,38.3895,638181.0
2023-07-20 14:10:00,40.45,40.45,40.42,40.43,173097.0,38.3895,38.3895,38.3611,38.3706,173097.0
2023-07-20 14:20:00,40.42,40.43,40.38,40.38,206773.0,38.3611,38.3706,38.3231,38.3231,206773.0
2023-07-20 14:30:00,40.38,40.41,40.38,40.41,393532.0,38.3231,38.3516,38.3231,38.3516,393532.0
2023-07-20 14:40:00,40.41,40.42,40.4,40.41,155476.0,38.3516,38.3611,38.3421,38.3516,155476.0
2023-07-20 14:50:00,40.41,40.42,40.38,40.39,880990.0,38.3516,38.3611,38.3231,38.3326,880990.0
2023-07-20 15:00:00,40.39,40.4,40.37,40.38,792848.0,38.3326,38.3421,38.3136,38.3231,792848.0
2023-07-20 15:10:00,40.38,40.38,40.35,40.36,780600.0,38.3231,38.3231,38.2946,38.3041,780600.0
2023-07-20 15:20:00,40.35,40.36,40.34,40.34,363930.0,38.2946,38.3041,38.2851,38.2851,363930.0
2023-07-20 15:30:00,40.34,40.38,40.34,40.36,774500.0,38.2851,38.3231,38.2851,38.3041,774500.0
2023-07-20 15:40:00,40.37,40.38,40.36,40.38,809672.0,38.3136,38.3231,38.3041,38.3231,809672.0
2023-07-20 15:50:00,40.38,40.39,40.37,40.38,1489695.0,38.3231,38.3326,38.3136,38.3231,1489695.0
2023-07-21 09:30:00,40.49,40.54,40.47,40.49,675026.0,38.4275,38.4749,38.4085,38.4275,675026.0
2023-07-21 09:40:00,40.49,40.5,40.37,40.39,540182.0,38.4275,38.437,38.3136,38.3326,540182.0
2023-07-21 09:50:00,40.39,40.42,40.37,40.41,651483.0,38.3326,38.3611,38.3136,38.3516,651483.0
2023-07-21 10:00:00,40.4,40.42,40.35,40.36,712390.0,38.3421,38.3611,38.2946,38.3041,712390.0
2023-07-21 10:10:00,40.36,40.44,40.35,40.42,340308.0,38.3041,38.38,38.2946,38.3611,340308.0
2023-07-21 10:20:00,40.43,40.44,40.35,40.35,207537.0,38.3706,38.38,38.2946,38.2946,207537.0
2023-07-21 10:30:00,40.36,40.38,40.34,40.36,358144.0,38.3041,38.3231,38.2851,38.3041,358144.0
2023-07-21 10:40:00,40.36,40.39,40.35,40.37,197169.0,38.3041,38.3326,38.2946,38.3136,197169.0
2023-07-21 10:50:00,40.37,40.39,40.34,40.36,330565.0,38.3136,38.3326,38.2851,38.3041,330565.0
2023-07-21 11:00:00,40.36,40.43,40.34,40.41,1176109.0,38.3041,38.3706,38.2851,38.3516,1176109.0
2023-07-21 11:10:00,40.41,40.44,40.41,40.43,110313.0,38.3516,38.38,38.3516,38.3706,110313.0
2023-07-21 11:20:00,40.43,40.44,40.42,40.43,262528.0,38.3706,38.38,38.3611,38.3706,262528.0
2023-07-21 11:30:00,40.43,40.43,40.38,40.4,714554.0,38.3706,38.3706,38.3231,38.3421,714554.0
2023-07-21 11:40:00,40.4,40.41,40.36,40.41,491427.0,38.3421,38.3516,38.3041,38.3516,491427.0
2023-07-21 11:50:00,40.4,40.41,40.36,40.39,187673.0,38.3421,38.3516,38.3041,38.3326,187673.0
2023-07-21 12:00:00,40.39,40.4,40.37,40.38,227365.0,38.3326,38.3421,38.3136,38.3231,227365.0
2023-07-21 12:10:00,40.38,40.39,40.36,40.39,156346.0,38.3231,38.3326,38.3041,38.3326,156346.0
2023-07-21 12:20:00,40.38,40.4,40.38,40.38,200366.0,38.3231,38.3421,38.3231,38.3231,200366.0
2023-07-21 12:30:00,40.38,40.38,40.36,40.37,801204.0,38.3231,38.3231,38.3041,38.3136,801204.0
2023-07-21 12:40:00,40.37,40.38,40.35,40.37,239546.0,38.3136,38.3231,38.2946,38.3136,239546.0
2023-07-21 12:50:00,40.37,40.38,40.36,40.38,397955.0,38.3136,38.3231,38.3041,38.3231,397955.0
2023-07-21 13:00:00,40.38,40.4,40.37,40.4,265833.0,38.3231,38.3421,38.3136,38.3421,265833.0
2023-07-21 13:10:00,40.4,40.4,40.39,40.39,300345.0,38.3421,38.3421,38.3326,38.3326,300345.0
2023-07-21 13:20:00,40.4,40.4,40.37,40.39,771271.0,38.3421,38.3421,38.3136,38.3326,771271.0
2023-07-21 13:30:00,40.39,40.39,40.37,40.39,291232.0,38.3326,38.3326,38.3136,38.3326,291232.0
2023-07-21 13:40:00,40.39,40.39,40.38,40.39,143729.0,38.3326,38.3326,38.3231,38.3326,143729.0
2023-07-21 13:50:00,40.39,40.4,40.38,40.39,285694.0,38.3326,38.3421,38.3231,38.3326,285694.0
2023-07-21 14:00:00,40.39,40.4,40.38,40.4,443571.0,38.3326,38.3421,38.3231,38.3421,443571.0
2023-07-21 14:10:00,40.4,40.4,40.38,40.39,372407.0,38.3421,38.3421,38.3231,38.3326,372407.0
2023-07-21 14:20:00,40.39,40.4,40.38,40.4,228388.0,38.3326,38.3421,38.3231,38.3421,228388.0
2023-07-21 14:30:00,40.4,40.41,40.38,40.38,352159.0,38.3421,38.3516,38.3231,38.3231,352159.0
2023-07-21 14:40:00,40.39,40.39,40.38,40.39,129433.0,38.3326,38.3326,38.3231,38.3326,129433.0
2023-07-21 14:50:00,40.38,40.38,40.35,40.36,471510.0,38.3231,38.3231,38.2946,38.3041,471510.0
2023-07-21 15:00:00,40.36,40.36,40.3,40.3,311829.0,38.3041,38.3041,38.2472,38.2472,311829.0
2023-07-21 15:10:00,40.3,40.31,40.29,40.31,648704.0,38.2472,38.2567,38.2377,38.2567,648704.0
2023-07-21 15:20:00,40.3,40.33,40.3,40.33,312932.0,38.2472,38.2756,38.2472,38.2756,312932.0
2023-07-21 15:30:00,40.33,40.33,40.31,40.32,442077.0,38.2756,38.2756,38.2567,38.2662,442077.0
2023-07-21 15:40:00,40.32,40.33,40.31,40.33,582816.0,38.2662,38.2756,38.2567,38.2756,582816.0
2023-07-21 15:50:00,40.32,40.34,40.32,40.33,1771095.0,38.2662,38.2851,38.2662,38.2756,1771095.0
2023-07-24 09:30:00,40.46,40.51,40.42,40.47,1592342.0,38.399,38.4465,38.3611,38.4085,1592342.0
2023-07-24 09:40:00,40.47,40.54,40.44,40.5,1663842.0,38.4085,38.4749,38.38,38.437,1663842.0
2023-07-24 09:50:00,40.5,40.51,40.42,40.47,743868.0,38.437,38.4465,38.3611,38.4085,743868.0
2023-07-24 10:00:00,40.47,40.52,40.47,40.5,566388.0,38.4085,38.456,38.4085,38.437,566388.0
2023-07-24 10:10:00,40.51,40.58,40.5,40.58,511666.0,38.4465,38.5129,38.437,38.5129,511666.0
2023-07-24 10:20:00,40.58,40.63,40.56,40.62,324020.0,38.5129,38.5604,38.4939,38.5509,324020.0
2023-07-24 10:30:00,40.63,40.71,40.61,40.71,844886.0,38.5604,38.6363,38.5414,38.6363,844886.0
2023-07-24 10:40:00,40.71,40.84,40.71,40.81,947727.0,38.6363,38.7597,38.6363,38.7312,947727.0
2023-07-24 10:50:00,40.82,40.9,40.79,40.86,1325268.0,38.7407,38.8166,38.7122,38.7786,1325268.0
2023-07-24 11:00:00,40.86,40.91,40.85,40.89,655169.0,38.7786,38.8261,38.7692,38.8071,655169.0
2023-07-24 11:10:00,40.9,40.98,40.89,40.97,879382.0,38.8166,38.8925,38.8071,38.883,879382.0
2023-07-24 11:20:00,40.97,40.98,40.9,40.91,1128757.0,38.883,38.8925,38.8166,38.8261,1128757.0
2023-07-24 11:30:00,40.91,40.94,40.89,40.92,896354.0,38.8261,38.8546,38.8071,38.8356,896354.0
2023-07-24 11:40:00,40.91,40.95,40.89,40.94,383111.0,38.8261,38.8641,38.8071,38.8546,383111.0
2023-07-24 11:50:00,40.94,40.97,40.94,40.96,570105.0,38.8546,38.883,38.8546,38.8736,570105.0
2023-07-24 12:00:00,40.97,40.97,40.9,40.9,376969.0,38.883,38.883,38.8166,38.8166,376969.0
2023-07-24 12:10:00,40.9,40.96,40.89,40.95,376967.0,38.8166,38.8736,38.8071,38.8641,376967.0
2023-07-24 12:20:00,40.95,40.98,40.94,40.98,218459.0,38.8641,38.8925,38.8546,38.8925,218459.0
2023-07-24 12:30:00,40.98,41.02,40.97,40.98,292212.0,38.8925,38.9305,38.883,38.8925,292212.0
2023-07-24 12:40:00,40.98,40.99,40.93,40.94,673457.0,38.8925,38.902,38.8451,38.8546,673457.0
2023-07-24 12:50:00,40.95,40.95,40.92,40.95,305311.0,38.8641,38.8641,38.8356,38.8641,305311.0
2023-07-24 13:00:00,40.94,40.94,40.92,40.93,152505.0,38.8546,38.8546,38.8356,38.8451,152505.0
2023-07-24 13:10:00,40.93,40.95,40.92,40.94,219021.0,38.8451,38.8641,38.8356,38.8546,219021.0
2023-07-24 13:20:00,40.94,40.94,40.92,40.94,811196.0,38.8546,38.8546,38.8356,38.8546,811196.0
2023-07-24 13:30:00,40.94,40.94,40.89,40.92,326018.0,38.8546,38.8546,38.8071,38.8356,326018.0
2023-07-24 13:40:00,40.93,40.94,40.92,40.93,372720.0,38.8451,38.8546,38.8356,38.8451,372720.0
2023-07-24 13:50:00,40.93,40.93,40.9,40.92,232809.0,38.8451,38.8451,38.8166,38.8356,232809.0
2023-07-24 14:00:00,40.92,40.93,40.91,40.91,238321.0,38.8356,38.8451,38.8261,38.8261,238321.0
2023-07-24 14:10:00,40.91,40.92,40.91,40.91,150553.0,38.8261,38.8356,38.8261,38.8261,150553.0
2023-07-24 14:20:00,40.91,40.93,40.91,40.93,415563.0,38.8261,38.8451,38.8261,38.8451,415563.0
2023-07-24 14:30:00,40.93,40.93,40.91,40.91,915520.0,38.8451,38.8451,38.8261,38.8261,915520.0
2023-07-24 14:40:00,40.91,40.92,40.87,40.89,635039.0,38.8261,38.8356,38.7881,38.8071,635039.0
2023-07-24 14:50:00,40.89,40.89,40.88,40.89,297520.0,38.8071,38.8071,38.7976,38.8071,297520.0
2023-07-24 15:00:00,40.89,40.91,40.88,40.89,714516.0,38.8071,38.8261,38.7976,38.8071,714516.0
2023-07-24 15:10:00,40.89,40.89,40.86,40.89,334827.0,38.8071,38.8071,38.7786,38.8071,334827.0
2023-07-24 15:20:00,40.89,40.89,40.85,40.86,247357.0,38.8071,38.8071,38.7692,38.7786,247357.0
2023-07-24 15:30:00,40.86,40.87,40.85,40.86,508723.0,38.7786,38.7881,38.7692,38.7786,508723.0
2023-07-24 15:40:00,40.87,40.87,40.83,40.84,2507790.0,38.7881,38.7881,38.7502,38.7597,2507790.0
2023-07-24 15:50:00,40.84,40.89,40.84,40.88,7394400.0,38.7597,38.8071,38.7597,38.7976,7394400.0
2023-07-25 09:30:00,41.37,41.4,41.3,41.33,1156274.0,39.2627,39.2911,39.1962,39.2247,1156274.0
2023-07-25 09:40:00,41.33,41.36,41.24,41.24,2466613.0,39.2247,39.2532,39.1393,39.1393,2466613.0
2023-07-25 09:50:00,41.23,41.34,41.22,41.3,1474733.0,39.1298,39.2342,39.1203,39.1962,1474733.0
2023-07-25 10:00:00,41.3,41.33,41.26,41.29,2526165.0,39.1962,39.2247,39.1583,39.1867,2526165.0
2023-07-25 10:10:00,41.29,41.36,41.28,41.34,750055.0,39.1867,39.2532,39.1773,39.2342,750055.0
2023-07-25 10:20:00,41.35,41.37,41.32,41.32,942740.0,39.2437,39.2627,39.2152,39.2152,942740.0
2023-07-25 10:30:00,41.32,41.33,41.27,41.3,533321.0,39.2152,39.2247,39.1678,39.1962,533321.0
2023-07-25 10:40:00,41.3,41.31,41.27,41.29,322909.0,39.1962,39.2057,39.1678,39.1867,322909.0
2023-07-25 10:50:00,41.29,41.3,41.25,41.28,348979.0,39.1867,39.1962,39.1488,39.1773,348979.0
2023-07-25 11:00:00,41.28,41.3,41.26,41.29,311576.0,39.1773,39.1962,39.1583,39.1867,311576.0
2023-07-25 11:10:00,41.29,41.29,41.2,41.2,925832.0,39.1867,39.1867,39.1013,39.1013,925832.0
2023-07-25 11:20:00,41.21,41.23,41.19,41.2,887427.0,39.1108,39.1298,39.0918,39.1013,887427.0
2023-07-25 11:30:00,41.2,41.27,41.18,41.26,824637.0,39.1013,39.1678,39.0823,39.1583,824637.0
2023-07-25 11:40:00,41.26,41.27,41.24,41.26,353615.0,39.1583,39.1678,39.1393,39.1583,353615.0
2023-07-25 11:50:00,41.25,41.26,41.24,41.26,244133.0,39.1488,39.1583,39.1393,39.1583,244133.0
2023-07-25 12:00:00,41.26,41.28,41.24,41.27,383878.0,39.1583,39.1773,39.1393,39.1678,383878.0
2023-07-25 12:10:00,41.27,41.28,41.26,41.27,307022.0,39.1678,39.1773,39.1583,39.1678,307022.0
2023-07-25 12:20:00,41.27,41.27,41.24,41.25,176388.0,39.1678,39.1678,39.1393,39.1488,176388.0
2023-07-25 12:30:00,41.25,41.25,41.21,41.22,434443.0,39.1488,39.1488,39.1108,39.1203,434443.0
2023-07-25 12:40:00,41.22,41.22,41.2,41.21,315517.0,39.1203,39.1203,39.1013,39.1108,315517.0
2023-07-25 12:50:00,41.21,41.22,41.2,41.22,272128.0,39.1108,39.1203,39.1013,39.1203,272128.0
2023-07-25 13:00:00,41.22,41.23,41.2,41.21,586688.0,39.1203,39.1298,39.1013,39.1108,586688.0
2023-07-25 13:10:00,41.21,41.22,41.2,41.22,712313.0,39.1108,39.1203,39.1013,39.1203,712313.0
2023-07-25 13:20:00,41.21,41.23,41.21,41.23,385970.0,39.1108,39.1298,39.1108,39.1298,385970.0
2023-07-25 13:30:00,41.23,41.23,41.22,41.23,168913.0,39.1298,39.1298,39.1203,39.1298,168913.0
2023-07-25 13:40:00,41.23,41.23,41.21,41.21,163483.0,39.1298,39.1298,39.1108,39.1108,163483.0
2023-07-25 13:50:00,41.22,41.24,41.21,41.24,175256.0,39.1203,39.1393,39.1108,39.1393,175256.0
2023-07-25 14:00:00,41.23,41.26,41.23,41.26,292554.0,39.1298,39.1583,39.1298,39.1583,292554.0
2023-07-25 14:10:00,41.25,41.26,41.24,41.26,904609.0,39.1488,39.1583,39.1393,39.1583,904609.0
2023-07-25 14:20:00,41.26,41.26,41.25,41.25,269979.0,39.1583,39.1583,39.1488,39.1488,269979.0
2023-07-25 14:30:00,41.26,41.29,41.25,41.28,414512.0,39.1583,39.1867,39.1488,39.1773,414512.0
2023-07-25 14:40:00,41.28,41.29,41.26,41.26,325570.0,39.1773,39.1867,39.1583,39.1583,325570.0
2023-07-25 14:50:00,41.26,41.26,41.23,41.24,310855.0,39.1583,39.1583,39.1298,39.1393,310855.0
2023-07-25 15:00:00,41.23,41.26,41.23,41.26,472971.0,39.1298,39.1583,39.1298,39.1583,472971.0
2023-07-25 15:10:00,41.26,41.27,41.25,41.25,242215.0,39.1583,39.1678,39.1488,39.1488,242215.0
2023-07-25 15:20:00,41.25,41.26,41.25,41.25,234281.0,39.1488,39.1583,39.1488,39.1488,234281.0
2023-07-25 15:30:00,41.25,41.26,41.23,41.24,504785.0,39.1488,39.1583,39.1298,39.1393,504785.0
2023-07-25 15:40:00,41.25,41.25,41.23,41.23,351446.0,39.1488,39.1488,39.1298,39.1298,351446.0
2023-07-25 15:50:00,41.23,41.24,41.2,41.2,2990166.0,39.1298,39.1393,39.1013,39.1013,2990166.0
2023-07-26 09:30:00,41.03,41.23,41.01,41.22,2246451.0,38.94,39.1298,38.921,39.1203,2246451.0
2023-07-26 09:40:00,41.22,41.27,41.19,41.22,1050186.0,39.1203,39.1678,39.0918,39.1203,1050186.0
2023-07-26 09:50:00,41.22,41.34,41.22,41.34,420021.0,39.1203,39.2342,39.1203,39.2342,420021.0
2023-07-26 10:00:00,41.34,41.34,41.28,41.28,1975433.0,39.2342,39.2342,39.1773,39.1773,1975433.0
2023-07-26 10:10:00,41.29,41.33,41.27,41.29,1320656.0,39.1867,39.2247,39.1678,39.1867,1320656.0
2023-07-26 10:20:00,41.29,41.29,41.23,41.27,1598460.0,39.1867,39.1867,39.1298,39.1678,1598460.0
2023-07-26 10:30:00,41.27,41.3,41.26,41.29,524524.0,39.1678,39.1962,39.1583,39.1867,524524.0
2023-07-26 10:40:00,41.3,41.31,41.28,41.3,389140.0,39.1962,39.2057,39.1773,39.1962,389140.0
2023-07-26 10:50:00,41.3,41.3,41.25,41.27,447246.0,39.1962,39.1962,39.1488,39.1678,447246.0
2023-07-26 11:00:00,41.27,41.28,41.25,41.26,399344.0,39.1678,39.1773,39.1488,39.1583,399344.0
2023-07-26 11:10:00,41.27,41.31,41.26,41.29,405525.0,39.1678,39.2057,39.1583,39.1867,405525.0
2023-07-26 11:20:00,41.3,41.3,41.27,41.29,356314.0,39.1962,39.1962,39.1678,39.1867,356314.0
2023-07-26 11:30:00,41.28,41.32,41.28,41.32,266684.0,39.1773,39.2152,39.1773,39.2152,266684.0
2023-07-26 11:40:00,41.32,41.36,41.31,41.35,796602.0,39.2152,39.2532,39.2057,39.2437,796602.0
2023-07-26 11:50:00,41.35,41.37,41.34,41.35,1272694.0,39.2437,39.2627,39.2342,39.2437,1272694.0
2023-07-26 12:00:00,41.35,41.37,41.33,41.36,306329.0,39.2437,39.2627,39.2247,39.2532,306329.0
2023-07-26 12:10:00,41.36,41.38,41.35,41.37,195938.0,39.2532,39.2722,39.2437,39.2627,195938.0
2023-07-26 12:20:00,41.38,41.38,41.36,41.37,521673.0,39.2722,39.2722,39.2532,39.2627,521673.0
2023-07-26 12:30:00,41.37,41.37,41.34,41.35,203505.0,39.2627,39.2627,39.2342,39.2437,203505.0
2023-07-26 12:40:00,41.35,41.38,41.34,41.38,187642.0,39.2437,39.2722,39.2342,39.2722,187642.0
2023-07-26 12:50:00,41.38,41.39,41.37,41.39,187518.0,39.2722,39.2816,39.2627,39.2816,187518.0
2023-07-26 13:00:00,41.39,41.39,41.38,41.39,70578.0,39.2816,39.2816,39.2722,39.2816,70578.0
2023-07-26 13:10:00,41.39,41.39,41.37,41.38,191931.0,39.2816,39.2816,39.2627,39.2722,191931.0
2023-07-26 13:20:00,41.38,41.4,41.37,41.38,322303.0,39.2722,39.2911,39.2627,39.2722,322303.0
2023-07-26 13:30:00,41.39,41.39,41.34,41.34,232727.0,39.2816,39.2816,39.2342,39.2342,232727.0
2023-07-26 13:40:00,41.34,41.36,41.33,41.34,357283.0,39.2342,39.2532,39.2247,39.2342,357283.0
2023-07-26 13:50:00,41.34,41.34,41.31,41.32,469566.0,39.2342,39.2342,39.2057,39.2152,469566.0
2023-07-26 14:00:00,41.31,41.42,41.31,41.41,771727.0,39.2057,39.3101,39.2057,39.3006,771727.0
2023-07-26 14:10:00,41.4,41.42,41.35,41.36,757501.0,39.2911,39.3101,39.2437,39.2532,757501.0
2023-07-26 14:20:00,41.36,41.37,41.28,41.33,336162.0,39.2532,39.2627,39.1773,39.2247,336162.0
2023-07-26 14:30:00,41.33,41.53,41.32,41.52,1345250.0,39.2247,39.4145,39.2152,39.405,1345250.0
2023-07-26 14:40:00,41.52,41.57,41.47,41.48,1044076.0,39.405,39.4525,39.3576,39.3671,1044076.0
2023-07-26 14:50:00,41.48,41.53,41.46,41.52,638291.0,39.3671,39.4145,39.3481,39.405,638291.0
2023-07-26 15:00:00,41.52,41.54,41.36,41.38,1749965.0,39.405,39.424,39.2532,39.2722,1749965.0
2023-07-26 15:10:00,41.37,41.42,41.34,41.39,540486.0,39.2627,39.3101,39.2342,39.2816,540486.0
2023-07-26 15:20:00,41.38,41.44,41.38,41.43,404480.0,39.2722,39.3291,39.2722,39.3196,404480.0
2023-07-26 15:30:00,41.43,41.45,41.41,41.44,517815.0,39.3196,39.3386,39.3006,39.3291,517815.0
2023-07-26 15:40:00,41.44,41.47,41.43,41.44,631547.0,39.3291,39.3576,39.3196,39.3291,631547.0
2023-07-26 15:50:00,41.44,41.47,41.42,41.47,2838871.0,39.3291,39.3576,39.3101,39.3576,2838871.0
2023-07-27 09:30:00,41.48,41.51,41.29,41.32,1638859.0,39.3671,39.3955,39.1867,39.2152,1638859.0
2023-07-27 09:40:00,41.32,41.36,41.27,41.29,991878.0,39.2152,39.2532,39.1678,39.1867,991878.0
2023-07-27 09:50:00,41.29,41.34,41.27,41.31,670428.0,39.1867,39.2342,39.1678,39.2057,670428.0
2023-07-27 10:00:00,41.31,41.31,41.2,41.24,687239.0,39.2057,39.2057,39.1013,39.1393,687239.0
2023-07-27 10:10:00,41.24,41.27,41.22,41.25,471708.0,39.1393,39.1678,39.1203,39.1488,471708.0
2023-07-27 10:20:00,41.25,41.28,41.22,41.23,1012367.0,39.1488,39.1773,39.1203,39.1298,1012367.0
2023-07-27 10:30:00,41.22,41.28,41.21,41.28,562238.0,39.1203,39.1773,39.1108,39.1773,562238.0
2023-07-27 10:40:00,41.27,41.28,41.24,41.26,369292.0,39.1678,39.1773,39.1393,39.1583,369292.0
2023-07-27 10:50:00,41.26,41.27,41.23,41.26,575028.0,39.1583,39.1678,39.1298,39.1583,575028.0
2023-07-27 11:00:00,41.26,41.3,41.26,41.27,522231.0,39.1583,39.1962,39.1583,39.1678,522231.0
2023-07-27 11:10:00,41.27,41.28,41.25,41.28,631062.0,39.1678,39.1773,39.1488,39.1773,631062.0
2023-07-27 11:20:00,41.28,41.32,41.28,41.32,845891.0,39.1773,39.2152,39.1773,39.2152,845891.0
2023-07-27 11:30:00,41.32,41.36,41.32,41.36,629980.0,39.2152,39.2532,39.2152,39.2532,629980.0
2023-07-27 11:40:00,41.36,41.37,41.31,41.34,281245.0,39.2532,39.2627,39.2057,39.2342,281245.0
2023-07-27 11:50:00,41.34,41.37,41.34,41.34,280295.0,39.2342,39.2627,39.2342,39.2342,280295.0
2023-07-27 12:00:00,41.34,41.36,41.32,41.33,172528.0,39.2342,39.2532,39.2152,39.2247,172528.0
2023-07-27 12:10:00,41.34,41.34,41.3,41.32,249697.0,39.2342,39.2342,39.1962,39.2152,249697.0
2023-07-27 12:20:00,41.32,41.36,41.31,41.36,559301.0,39.2152,39.2532,39.2057,39.2532,559301.0
2023-07-27 12:30:00,41.35,41.36,41.35,41.36,173742.0,39.2437,39.2532,39.2437,39.2532,173742.0
2023-07-27 12:40:00,41.35,41.38,41.35,41.37,286285.0,39.2437,39.2722,39.2437,39.2627,286285.0
2023-07-27 12:50:00,41.38,41.38,41.34,41.34,285484.0,39.2722,39.2722,39.2342,39.2342,285484.0
2023-07-27 13:00:00,41.35,41.37,41.31,41.34,1114381.0,39.2437,39.2627,39.2057,39.2342,1114381.0
2023-07-27 13:10:00,41.34,41.39,41.31,41.32,544034.0,39.2342,39.2816,39.2057,39.2152,544034.0
2023-07-27 13:20:00,41.31,41.33,41.28,41.29,694553.0,39.2057,39.2247,39.1773,39.1867,694553.0
2023-07-27 13:30:00,41.29,41.29,41.26,41.26,386731.0,39.1867,39.1867,39.1583,39.1583,386731.0
2023-07-27 13:40:00,41.27,41.29,41.25,41.25,410055.0,39.1678,39.1867,39.1488,39.1488,410055.0
2023-07-27 13:50:00,41.25,41.26,41.22,41.23,292230.0,39.1488,39.1583,39.1203,39.1298,292230.0
2023-07-27 14:00:00,41.22,41.22,41.16,41.16,1146518.0,39.1203,39.1203,39.0634,39.0634,1146518.0
2023-07-27 14:10:00,41.16,41.16,41.09,41.12,667243.0,39.0634,39.0634,38.9969,39.0254,667243.0
2023-07-27 14:20:00,41.12,41.14,41.06,41.07,610481.0,39.0254,39.0444,38.9685,38.9779,610481.0
2023-07-27 14:30:00,41.07,41.08,40.97,40.98,302782.0,38.9779,38.9874,38.883,38.8925,302782.0
2023-07-27 14:40:00,40.97,41.02,40.96,40.98,634053.0,38.883,38.9305,38.8736,38.8925,634053.0
2023-07-27 14:50:00,40.98,41.0,40.96,40.98,1046195.0,38.8925,38.9115,38.8736,38.8925,1046195.0
2023-07-27 15:00:00,40.98,40.98,40.94,40.98,511442.0,38.8925,38.8925,38.8546,38.8925,511442.0
2023-07-27 15:10:00,40.98,41.05,40.98,41.02,373511.0,38.8925,38.959,38.8925,38.9305,373511.0
2023-07-27 15:20:00,41.02,41.03,40.95,40.96,515145.0,38.9305,38.94,38.8641,38.8736,515145.0
2023-07-27 15:30:00,40.96,40.98,40.93,40.94,403623.0,38.8736,38.8925,38.8451,38.8546,403623.0
2023-07-27 15:40:00,40.93,40.95,40.9,40.9,644092.0,38.8451,38.8641,38.8166,38.8166,644092.0
2023-07-27 15:50:00,40.91,40.96,40.9,40.95,2723182.0,38.8261,38.8736,38.8166,38.8641,2723182.0
2023-07-28 09:30:00,41.74,41.76,41.67,41.75,1343730.0,39.6138,39.6328,39.5474,39.6233,1343730.0
2023-07-28 09:40:00,41.75,41.86,41.73,41.86,706769.0,39.6233,39.7277,39.6043,39.7277,706769.0
2023-07-28 09:50:00,41.86,41.87,41.8,41.81,556788.0,39.7277,39.7372,39.6708,39.6803,556788.0
2023-07-28 10:00:00,41.81,41.89,41.81,41.86,1379075.0,39.6803,39.7562,39.6803,39.7277,1379075.0
2023-07-28 10:10:00,41.86,41.93,41.85,41.92,925347.0,39.7277,39.7941,39.7182,39.7847,925347.0
2023-07-28 10:20:00,41.93,41.94,41.83,41.84,1426851.0,39.7941,39.8036,39.6992,39.7087,1426851.0
2023-07-28 10:30:00,41.84,41.88,41.83,41.87,1010116.0,39.7087,39.7467,39.6992,39.7372,1010116.0
2023-07-28 10:40:00,41.88,41.88,41.82,41.84,589231.0,39.7467,39.7467,39.6897,39.7087,589231.0
2023-07-28 10:50:00,41.84,41.85,41.8,41.84,462841.0,39.7087,39.7182,39.6708,39.7087,462841.0
2023-07-28 11:00:00,41.85,41.88,41.83,41.88,893034.0,39.7182,39.7467,39.6992,39.7467,893034.0
2023-07-28 11:10:00,41.88,41.9,41.86,41.89,510667.0,39.7467,39.7657,39.7277,39.7562,510667.0
2023-07-28 11:20:00,41.89,41.94,41.87,41.92,833538.0,39.7562,39.8036,39.7372,39.7847,833538.0
2023-07-28 11:30:00,41.93,41.95,41.91,41.94,940320.0,39.7941,39.8131,39.7752,39.8036,940320.0
2023-07-28 11:40:00,41.94,41.95,41.93,41.94,1830271.0,39.8036,39.8131,39.7941,39.8036,1830271.0
2023-07-28 11:50:00,41.94,41.96,41.93,41.95,1003945.0,39.8036,39.8226,39.7941,39.8131,1003945.0
2023-07-28 12:00:00,41.94,41.95,41.89,41.9,790319.0,39.8036,39.8131,39.7562,39.7657,790319.0
2023-07-28 12:10:00,41.89,41.91,41.87,41.89,337050.0,39.7562,39.7752,39.7372,39.7562,337050.0
2023-07-28 12:20:00,41.89,41.95,41.88,41.95,548923.0,39.7562,39.8131,39.7467,39.8131,548923.0
2023-07-28 12:30:00,41.95,41.96,41.91,41.91,1337175.0,39.8131,39.8226,39.7752,39.7752,1337175.0
2023-07-28 12:40:00,41.91,41.92,41.89,41.9,226493.0,39.7752,39.7847,39.7562,39.7657,226493.0
2023-07-28 12:50:00,41.89,41.91,41.88,41.89,716796.0,39.7562,39.7752,39.7467,39.7562,716796.0
2023-07-28 13:00:00,41.89,41.92,41.88,41.89,366056.0,39.7562,39.7847,39.7467,39.7562,366056.0
2023-07-28 13:10:00,41.88,41.89,41.87,41.88,241408.0,39.7467,39.7562,39.7372,39.7467,241408.0
2023-07-28 13:20:00,41.87,41.89,41.85,41.87,367433.0,39.7372,39.7562,39.7182,39.7372,367433.0
2023-07-28 13:30:00,41.88,41.88,41.84,41.85,434321.0,39.7467,39.7467,39.7087,39.7182,434321.0
2023-07-28 13:40:00,41.85,41.85,41.81,41.83,374495.0,39.7182,39.7182,39.6803,39.6992,374495.0
2023-07-28 13:50:00,41.83,41.9,41.82,41.9,502866.0,39.6992,39.7657,39.6897,39.7657,502866.0
2023-07-28 14:00:00,41.9,41.92,41.9,41.9,231007.0,39.7657,39.7847,39.7657,39.7657,231007.0
2023-07-28 14:10:00,41.91,41.91,41.88,41.89,213974.0,39.7752,39.7752,39.7467,39.7562,213974.0
2023-07-28 14:20:00,41.89,41.91,41.87,41.91,438035.0,39.7562,39.7752,39.7372,39.7752,438035.0
2023-07-28 14:30:00,41.9,41.91,41.87,41.87,343132.0,39.7657,39.7752,39.7372,39.7372,343132.0
2023-07-28 14:40:00,41.88,41.92,41.87,41.92,300963.0,39.7467,39.7847,39.7372,39.7847,300963.0
2023-07-28 14:50:00,41.91,41.95,41.91,41.91,480722.0,39.7752,39.8131,39.7752,39.7752,480722.0
2023-07-28 15:00:00,41.91,41.93,41.9,41.93,685120.0,39.7752,39.7941,39.7657,39.7941,685120.0
2023-07-28 15:10:00,41.93,41.95,41.92,41.95,220468.0,39.7941,39.8131,39.7847,39.8131,220468.0
2023-07-28 15:20:00,41.95,41.95,41.93,41.94,1059844.0,39.8131,39.8131,39.7941,39.8036,1059844.0
2023-07-28 15:30:00,41.93,41.95,41.93,41.94,222634.0,39.7941,39.8131,39.7941,39.8036,222634.0
2023-07-28 15:40:00,41.95,41.95,41.92,41.93,715907.0,39.8131,39.8131,39.7847,39.7941,715907.0
2023-07-28 15:50:00,41.92,41.95,41.91,41.93,3544320.0,39.7847,39.8131,39.7752,39.7941,3544320.0
2023-07-31 09:30:00,41.79,41.85,41.72,41.84,1620326.0,39.6613,39.7182,39.5948,39.7087,1620326.0
2023-07-31 09:40:00,41.83,41.98,41.82,41.96,1375471.0,39.6992,39.8416,39.6897,39.8226,1375471.0
2023-07-31 09:50:00,41.96,41.97,41.79,41.86,2284259.0,39.8226,39.8321,39.6613,39.7277,2284259.0
2023-07-31 10:00:00,41.85,41.92,41.84,41.88,1026011.0,39.7182,39.7847,39.7087,39.7467,1026011.0
2023-07-31 10:10:00,41.88,41.9,41.83,41.87,428702.0,39.7467,39.7657,39.6992,39.7372,428702.0
2023-07-31 10:20:00,41.87,41.92,41.85,41.91,362399.0,39.7372,39.7847,39.7182,39.7752,362399.0
2023-07-31 10:30:00,41.91,41.93,41.87,41.89,350277.0,39.7752,39.7941,39.7372,39.7562,350277.0
2023-07-31 10:40:00,41.89,41.92,41.88,41.91,458400.0,39.7562,39.7847,39.7467,39.7752,458400.0
2023-07-31 10:50:00,41.91,41.95,41.9,41.94,554185.0,39.7752,39.8131,39.7657,39.8036,554185.0
2023-07-31 11:00:00,41.94,41.95,41.9,41.93,386989.0,39.8036,39.8131,39.7657,39.7941,386989.0
2023-07-31 11:10:00,41.93,41.94,41.92,41.93,246766.0,39.7941,39.8036,39.7847,39.7941,246766.0
2023-07-31 11:20:00,41.93,41.96,41.92,41.96,509711.0,39.7941,39.8226,39.7847,39.8226,509711.0
2023-07-31 11:30:00,41.96,41.97,41.91,41.93,606478.0,39.8226,39.8321,39.7752,39.7941,606478.0
2023-07-31 11:40:00,41.92,41.96,41.91,41.96,1091613.0,39.7847,39.8226,39.7752,39.8226,1091613.0
2023-07-31 11:50:00,41.96,41.96,41.91,41.94,577333.0,39.8226,39.8226,39.7752,39.8036,577333.0
2023-07-31 12:00:00,41.94,41.95,41.93,41.94,168138.0,39.8036,39.8131,39.7941,39.8036,168138.0
2023-07-31 12:10:00,41.94,41.94,41.93,41.94,142436.0,39.8036,39.8036,39.7941,39.8036,142436.0
2023-07-31 12:20:00,41.93,41.95,41.92,41.95,331283.0,39.7941,39.8131,39.7847,39.8131,331283.0
2023-07-31 12:30:00,41.94,41.95,41.92,41.94,120115.0,39.8036,39.8131,39.7847,39.8036,120115.0
2023-07-31 12:40:00,41.94,41.95,41.92,41.93,175598.0,39.8036,39.8131,39.7847,39.7941,175598.0
2023-07-31 12:50:00,41.92,41.94,41.92,41.93,791473.0,39.7847,39.8036,39.7847,39.7941,791473.0
2023-07-31 13:00:00,41.94,41.94,41.9,41.93,509876.0,39.8036,39.8036,39.7657,39.7941,509876.0
2023-07-31 13:10:00,41.93,41.95,41.9,41.91,270857.0,39.7941,39.8131,39.7657,39.7752,270857.0
2023-07-31 13:20:00,41.91,41.94,41.91,41.93,132738.0,39.7752,39.8036,39.7752,39.7941,132738.0
2023-07-31 13:30:00,41.93,41.97,41.92,41.97,290367.0,39.7941,39.8321,39.7847,39.8321,290367.0
2023-07-31 13:40:00,41.97,41.98,41.95,41.98,278135.0,39.8321,39.8416,39.8131,39.8416,278135.0
2023-07-31 13:50:00,41.98,41.98,41.96,41.97,219460.0,39.8416,39.8416,39.8226,39.8321,219460.0
2023-07-31 14:00:00,41.97,41.99,41.95,41.97,1436197.0,39.8321,39.8511,39.8131,39.8321,1436197.0
2023-07-31 14:10:00,41.96,41.97,41.95,41.97,308333.0,39.8226,39.8321,39.8131,39.8321,308333.0
2023-07-31 14:20:00,41.97,41.97,41.94,41.96,424372.0,39.8321,39.8321,39.8036,39.8226,424372.0
2023-07-31 14:30:00,41.96,41.97,41.95,41.97,68370.0,39.8226,39.8321,39.8131,39.8321,68370.0
2023-07-31 14:40:00,41.97,41.99,41.96,41.99,286341.0,39.8321,39.8511,39.8226,39.8511,286341.0
2023-07-31 14:50:00,41.98,42.0,41.98,41.98,194049.0,39.8416,39.8606,39.8416,39.8416,194049.0
2023-07-31 15:00:00,41.98,41.99,41.97,41.97,306122.0,39.8416,39.8511,39.8321,39.8321,306122.0
2023-07-31 15:10:00,41.97,41.99,41.96,41.98,424905.0,39.8321,39.8511,39.8226,39.8416,424905.0
2023-07-31 15:20:00,41.98,41.99,41.97,41.99,589903.0,39.8416,39.8511,39.8321,39.8511,589903.0
2023-07-31 15:30:00,41.98,41.99,41.96,41.97,629960.0,39.8416,39.8511,39.8226,39.8321,629960.0
2023-07-31 15:40:00,41.98,41.98,41.96,41.96,552523.0,39.8416,39.8416,39.8226,39.8226,552523.0
2023-07-31 15:50:00,41.96,41.98,41.93,41.94,3990941.0,39.8226,39.8416,39.7941,39.8036,3990941.0
2023-08-01 09:30:00,41.61,41.61,41.48,41.54,1887935.0,39.4904,39.4904,39.3671,39.424,1887935.0
2023-08-01 09:40:00,41.54,41.56,41.5,41.56,2172644.0,39.424,39.443,39.386,39.443,2172644.0
2023-08-01 09:50:00,41.55,41.61,41.55,41.56,847592.0,39.4335,39.4904,39.4335,39.443,847592.0
2023-08-01 10:00:00,41.57,41.65,41.57,41.61,1150431.0,39.4525,39.5284,39.4525,39.4904,1150431.0
2023-08-01 10:10:00,41.61,41.62,41.5,41.51,735513.0,39.4904,39.4999,39.386,39.3955,735513.0
2023-08-01 10:20:00,41.52,41.56,41.51,41.55,360827.0,39.405,39.443,39.3955,39.4335,360827.0
2023-08-01 10:30:00,41.55,41.6,41.53,41.59,776904.0,39.4335,39.481,39.4145,39.4715,776904.0
2023-08-01 10:40:00,41.58,41.59,41.5,41.52,429836.0,39.462,39.4715,39.386,39.405,429836.0
2023-08-01 10:50:00,41.52,41.53,41.48,41.49,635057.0,39.405,39.4145,39.3671,39.3766,635057.0
2023-08-01 11:00:00,41.5,41.51,41.45,41.45,1068935.0,39.386,39.3955,39.3386,39.3386,1068935.0
2023-08-01 11:10:00,41.46,41.46,41.39,41.41,589121.0,39.3481,39.3481,39.2816,39.3006,589121.0
2023-08-01 11:20:00,41.41,41.41,41.37,41.4,281869.0,39.3006,39.3006,39.2627,39.2911,281869.0
2023-08-01 11:30:00,41.4,41.43,41.38,41.43,640782.0,39.2911,39.3196,39.2722,39.3196,640782.0
2023-08-01 11:40:00,41.43,41.43,41.39,41.41,468435.0,39.3196,39.3196,39.2816,39.3006,468435.0
2023-08-01 11:50:00,41.41,41.43,41.41,41.43,394279.0,39.3006,39.3196,39.3006,39.3196,394279.0
2023-08-01 12:00:00,41.43,41.43,41.38,41.4,508888.0,39.3196,39.3196,39.2722,39.2911,508888.0
2023-08-01 12:10:00,41.39,41.42,41.39,41.41,318261.0,39.2816,39.3101,39.2816,39.3006,318261.0
2023-08-01 12:20:00,41.41,41.42,41.39,41.39,378244.0,39.3006,39.3101,39.2816,39.2816,378244.0
2023-08-01 12:30:00,41.4,41.42,41.38,41.41,319361.0,39.2911,39.3101,39.2722,39.3006,319361.0
2023-08-01 12:40:00,41.41,41.42,41.4,41.41,651343.0,39.3006,39.3101,39.2911,39.3006,651343.0
2023-08-01 12:50:00,41.4,41.42,41.38,41.41,361769.0,39.2911,39.3101,39.2722,39.3006,361769.0
2023-08-01 13:00:00,41.41,41.44,41.41,41.43,276908.0,39.3006,39.3291,39.3006,39.3196,276908.0
2023-08-01 13:10:00,41.42,41.43,41.41,41.41,129492.0,39.3101,39.3196,39.3006,39.3006,129492.0
2023-08-01 13:20:00,41.41,41.43,41.39,41.39,748860.0,39.3006,39.3196,39.2816,39.2816,748860.0
2023-08-01 13:30:00,41.4,41.41,41.38,41.39,305298.0,39.2911,39.3006,39.2722,39.2816,305298.0
2023-08-01 13:40:00,41.39,41.41,41.38,41.4,153851.0,39.2816,39.3006,39.2722,39.2911,153851.0
2023-08-01 13:50:00,41.4,41.42,41.39,41.42,177610.0,39.2911,39.3101,39.2816,39.3101,177610.0
2023-08-01 14:00:00,41.42,41.43,41.4,41.41,1259242.0,39.3101,39.3196,39.2911,39.3006,1259242.0
2023-08-01 14:10:00,41.41,41.43,41.4,41.43,1290962.0,39.3006,39.3196,39.2911,39.3196,1290962.0
2023-08-01 14:20:00,41.43,41.43,41.4,41.41,381762.0,39.3196,39.3196,39.2911,39.3006,381762.0
2023-08-01 14:30:00,41.41,41.42,41.4,41.41,171242.0,39.3006,39.3101,39.2911,39.3006,171242.0
2023-08-01 14:40:00,41.41,41.44,41.41,41.44,211023.0,39.3006,39.3291,39.3006,39.3291,211023.0
2023-08-01 14:50:00,41.44,41.44,41.41,41.42,389482.0,39.3291,39.3291,39.3006,39.3101,389482.0
2023-08-01 15:00:00,41.41,41.44,41.41,41.44,295644.0,39.3006,39.3291,39.3006,39.3291,295644.0
2023-08-01 15:10:00,41.44,41.44,41.42,41.43,293288.0,39.3291,39.3291,39.3101,39.3196,293288.0
2023-08-01 15:20:00,41.43,41.44,41.42,41.44,568229.0,39.3196,39.3291,39.3101,39.3291,568229.0
2023-08-01 15:30:00,41.44,41.46,41.43,41.43,822253.0,39.3291,39.3481,39.3196,39.3196,822253.0
2023-08-01 15:40:00,41.43,41.44,41.41,41.43,382809.0,39.3196,39.3291,39.3006,39.3196,382809.0
2023-08-01 15:50:00,41.43,41.45,41.4,41.41,2225968.0,39.3196,39.3386,39.2911,39.3006,2225968.0
2023-08-02 09:30:00,40.75,40.75,40.58,40.66,1440676.0,38.6742,38.6742,38.5129,38.5888,1440676.0
2023-08-02 09:40:00,40.65,40.68,40.59,40.64,1349182.0,38.5793,38.6078,38.5224,38.5699,1349182.0
2023-08-02 09:50:00,40.63,40.65,40.6,40.63,855677.0,38.5604,38.5793,38.5319,38.5604,855677.0
2023-08-02 10:00:00,40.64,40.64,40.56,40.57,1217945.0,38.5699,38.5699,38.4939,38.5034,1217945.0
2023-08-02 10:10:00,40.56,40.57,40.48,40.51,1096763.0,38.4939,38.5034,38.418,38.4465,1096763.0
2023-08-02 10:20:00,40.51,40.52,40.46,40.48,950228.0,38.4465,38.456,38.399,38.418,950228.0
2023-08-02 10:30:00,40.48,40.52,40.45,40.46,1168590.0,38.418,38.456,38.3895,38.399,1168590.0
2023-08-02 10:40:00,40.46,40.46,40.37,40.37,724687.0,38.399,38.399,38.3136,38.3136,724687.0
2023-08-02 10:50:00,40.37,40.41,40.34,40.36,1463751.0,38.3136,38.3516,38.2851,38.3041,1463751.0
2023-08-02 11:00:00,40.35,40.41,40.34,40.39,845661.0,38.2946,38.3516,38.2851,38.3326,845661.0
2023-08-02 11:10:00,40.4,40.42,40.37,40.38,1136244.0,38.3421,38.3611,38.3136,38.3231,1136244.0
2023-08-02 11:20:00,40.38,40.45,40.37,40.45,500979.0,38.3231,38.3895,38.3136,38.3895,500979.0
2023-08-02 11:30:00,40.44,40.47,40.42,40.46,378300.0,38.38,38.4085,38.3611,38.399,378300.0
2023-08-02 11:40:00,40.46,40.46,40.39,40.4,582147.0,38.399,38.399,38.3326,38.3421,582147.0
2023-08-02 11:50:00,40.4,40.41,40.38,40.4,417637.0,38.3421,38.3516,38.3231,38.3421,417637.0
2023-08-02 12:00:00,40.39,40.4,40.37,40.39,427256.0,38.3326,38.3421,38.3136,38.3326,427256.0
2023-08-02 12:10:00,40.39,40.4,40.35,40.4,689134.0,38.3326,38.3421,38.2946,38.3421,689134.0
2023-08-02 12:20:00,40.4,40.41,40.37,40.39,963659.0,38.3421,38.3516,38.3136,38.3326,963659.0
2023-08-02 12:30:00,40.39,40.45,40.37,40.44,1284548.0,38.3326,38.3895,38.3136,38.38,1284548.0
2023-08-02 12:40:00,40.44,40.45,40.41,40.45,318718.0,38.38,38.3895,38.3516,38.3895,318718.0
2023-08-02 12:50:00,40.45,40.45,40.43,40.44,372375.0,38.3895,38.3895,38.3706,38.38,372375.0
2023-08-02 13:00:00,40.44,40.47,40.43,40.47,231155.0,38.38,38.4085,38.3706,38.4085,231155.0
2023-08-02 13:10:00,40.47,40.49,40.46,40.48,437137.0,38.4085,38.4275,38.399,38.418,437137.0
2023-08-02 13:20:00,40.48,40.48,40.46,40.47,106267.0,38.418,38.418,38.399,38.4085,106267.0
2023-08-02 13:30:00,40.47,40.48,40.45,40.47,239412.0,38.4085,38.418,38.3895,38.4085,239412.0
2023-08-02 13:40:00,40.47,40.49,40.45,40.45,217689.0,38.4085,38.4275,38.3895,38.3895,217689.0
2023-08-02 13:50:00,40.46,40.46,40.42,40.43,358599.0,38.399,38.399,38.3611,38.3706,358599.0
2023-08-02 14:00:00,40.42,40.45,40.42,40.45,472239.0,38.3611,38.3895,38.3611,38.3895,472239.0
2023-08-02 14:10:00,40.45,40.46,40.43,40.46,443321.0,38.3895,38.399,38.3706,38.399,443321.0
2023-08-02 14:20:00,40.46,40.46,40.45,40.46,158462.0,38.399,38.399,38.3895,38.399,158462.0
2023-08-02 14:30:00,40.46,40.46,40.42,40.43,298201.0,38.399,38.399,38.3611,38.3706,298201.0
2023-08-02 14:40:00,40.43,40.45,40.41,40.44,252914.0,38.3706,38.3895,38.3516,38.38,252914.0
2023-08-02 14:50:00,40.44,40.44,40.43,40.44,103280.0,38.38,38.38,38.3706,38.38,103280.0
2023-08-02 15:00:00,40.44,40.46,40.42,40.43,376700.0,38.38,38.399,38.3611,38.3706,376700.0
2023-08-02 15:10:00,40.43,40.44,40.42,40.44,278552.0,38.3706,38.38,38.3611,38.38,278552.0
2023-08-02 15:20:00,40.44,40.45,40.4,40.41,549831.0,38.38,38.3895,38.3421,38.3516,549831.0
2023-08-02 15:30:00,40.41,40.43,40.4,40.43,301233.0,38.3516,38.3706,38.3421,38.3706,301233.0
2023-08-02 15:40:00,40.42,40.45,40.42,40.45,1083217.0,38.3611,38.3895,38.3611,38.3895,1083217.0
2023-08-02 15:50:00,40.45,40.45,40.41,40.42,2805095.0,38.3895,38.3895,38.3516,38.3611,2805095.0
2023-08-03 09:30:00,40.48,40.59,40.47,40.57,1010994.0,38.418,38.5224,38.4085,38.5034,1010994.0
2023-08-03 09:40:00,40.56,40.58,40.49,40.54,594654.0,38.4939,38.5129,38.4275,38.4749,594654.0
2023-08-03 09:50:00,40.54,40.57,40.5,40.52,751397.0,38.4749,38.5034,38.437,38.456,751397.0
2023-08-03 10:00:00,40.52,40.56,40.49,40.53,701215.0,38.456,38.4939,38.4275,38.4655,701215.0
2023-08-03 10:10:00,40.53,40.55,40.48,40.52,952269.0,38.4655,38.4844,38.418,38.456,952269.0
2023-08-03 10:20:00,40.52,40.53,40.45,40.46,908296.0,38.456,38.4655,38.3895,38.399,908296.0
2023-08-03 10:30:00,40.45,40.52,40.44,40.52,1163169.0,38.3895,38.456,38.38,38.456,1163169.0
2023-08-03 10:40:00,40.52,40.56,40.5,40.55,430779.0,38.456,38.4939,38.437,38.4844,430779.0
2023-08-03 10:50:00,40.55,40.55,40.49,40.55,645308.0,38.4844,38.4844,38.4275,38.4844,645308.0
2023-08-03 11:00:00,40.55,40.62,40.54,40.61,383440.0,38.4844,38.5509,38.4749,38.5414,383440.0
2023-08-03 11:10:00,40.62,40.7,40.61,40.7,970614.0,38.5509,38.6268,38.5414,38.6268,970614.0
2023-08-03 11:20:00,40.69,40.7,40.65,40.65,828354.0,38.6173,38.6268,38.5793,38.5793,828354.0
2023-08-03 11:30:00,40.66,40.67,40.62,40.64,263085.0,38.5888,38.5983,38.5509,38.5699,263085.0
2023-08-03 11:40:00,40.64,40.66,40.61,40.65,618568.0,38.5699,38.5888,38.5414,38.5793,618568.0
2023-08-03 11:50:00,40.65,40.68,40.61,40.62,361730.0,38.5793,38.6078,38.5414,38.5509,361730.0
2023-08-03 12:00:00,40.62,40.65,40.61,40.64,153073.0,38.5509,38.5793,38.5414,38.5699,153073.0
2023-08-03 12:10:00,40.64,40.65,40.62,40.64,205296.0,38.5699,38.5793,38.5509,38.5699,205296.0
2023-08-03 12:20:00,40.64,40.65,40.63,40.65,88207.0,38.5699,38.5793,38.5604,38.5793,88207.0
2023-08-03 12:30:00,40.65,40.67,40.63,40.66,102147.0,38.5793,38.5983,38.5604,38.5888,102147.0
2023-08-03 12:40:00,40.66,40.73,40.66,40.72,494355.0,38.5888,38.6553,38.5888,38.6458,494355.0
2023-08-03 12:50:00,40.73,40.74,40.69,40.7,238388.0,38.6553,38.6648,38.6173,38.6268,238388.0
2023-08-03 13:00:00,40.71,40.71,40.65,40.66,415948.0,38.6363,38.6363,38.5793,38.5888,415948.0
2023-08-03 13:10:00,40.66,40.67,40.64,40.66,133076.0,38.5888,38.5983,38.5699,38.5888,133076.0
2023-08-03 13:20:00,40.66,40.68,40.63,40.64,121040.0,38.5888,38.6078,38.5604,38.5699,121040.0
2023-08-03 13:30:00,40.64,40.66,40.63,40.66,81086.0,38.5699,38.5888,38.5604,38.5888,81086.0
2023-08-03 13:40:00,40.66,40.66,40.62,40.65,147474.0,38.5888,38.5888,38.5509,38.5793,147474.0
2023-08-03 13:50:00,40.64,40.66,40.61,40.62,109299.0,38.5699,38.5888,38.5414,38.5509,109299.0
2023-08-03 14:00:00,40.62,40.64,40.6,40.6,264949.0,38.5509,38.5699,38.5319,38.5319,264949.0
2023-08-03 14:10:00,40.61,40.65,40.6,40.65,42072.0,38.5414,38.5793,38.5319,38.5793,42072.0
2023-08-03 14:20:00,40.65,40.65,40.63,40.63,104117.0,38.5793,38.5793,38.5604,38.5604,104117.0
2023-08-03 14:30:00,40.64,40.64,40.59,40.62,144137.0,38.5699,38.5699,38.5224,38.5509,144137.0
2023-08-03 14:40:00,40.62,40.62,40.6,40.6,116449.0,38.5509,38.5509,38.5319,38.5319,116449.0
2023-08-03 14:50:00,40.61,40.63,40.59,40.61,190784.0,38.5414,38.5604,38.5224,38.5414,190784.0
2023-08-03 15:00:00,40.61,40.62,40.58,40.59,178666.0,38.5414,38.5509,38.5129,38.5224,178666.0
2023-08-03 15:10:00,40.59,40.6,40.56,40.59,392276.0,38.5224,38.5319,38.4939,38.5224,392276.0
2023-08-03 15:20:00,40.59,40.6,40.57,40.59,511718.0,38.5224,38.5319,38.5034,38.5224,511718.0
2023-08-03 15:30:00,40.59,40.6,40.57,40.59,441003.0,38.5224,38.5319,38.5034,38.5224,441003.0
2023-08-03 15:40:00,40.59,40.6,40.58,40.59,385320.0,38.5224,38.5319,38.5129,38.5224,385320.0
2023-08-03 15:50:00,40.59,40.61,40.56,40.57,1318699.0,38.5224,38.5414,38.4939,38.5034,1318699.0
2023-08-04 09:30:00,40.7,40.77,40.68,40.71,1418257.0,38.6268,38.6932,38.6078,38.6363,1418257.0
2023-08-04 09:40:00,40.7,40.81,40.69,40.75,798746.0,38.6268,38.7312,38.6173,38.6742,798746.0
2023-08-04 09:50:00,40.76,40.78,40.55,40.56,1757613.0,38.6837,38.7027,38.4844,38.4939,1757613.0
2023-08-04 10:00:00,40.55,40.58,40.49,40.51,627287.0,38.4844,38.5129,38.4275,38.4465,627287.0
2023-08-04 10:10:00,40.52,40.67,40.52,40.67,533217.0,38.456,38.5983,38.456,38.5983,533217.0
2023-08-04 10:20:00,40.67,40.69,40.64,40.69,797504.0,38.5983,38.6173,38.5699,38.6173,797504.0
2023-08-04 10:30:00,40.69,40.76,40.68,40.73,1097697.0,38.6173,38.6837,38.6078,38.6553,1097697.0
2023-08-04 10:40:00,40.73,40.77,40.72,40.73,1005662.0,38.6553,38.6932,38.6458,38.6553,1005662.0
2023-08-04 10:50:00,40.73,40.75,40.7,40.71,530763.0,38.6553,38.6742,38.6268,38.6363,530763.0
2023-08-04 11:00:00,40.72,40.76,40.69,40.76,923651.0,38.6458,38.6837,38.6173,38.6837,923651.0
2023-08-04 11:10:00,40.76,40.77,40.73,40.75,346826.0,38.6837,38.6932,38.6553,38.6742,346826.0
2023-08-04 11:20:00,40.76,40.82,40.75,40.82,489969.0,38.6837,38.7407,38.6742,38.7407,489969.0
2023-08-04 11:30:00,40.82,40.83,40.8,40.82,336249.0,38.7407,38.7502,38.7217,38.7407,336249.0
2023-08-04 11:40:00,40.82,40.91,40.81,40.89,1143310.0,38.7407,38.8261,38.7312,38.8071,1143310.0
2023-08-04 11:50:00,40.89,40.9,40.85,40.88,610396.0,38.8071,38.8166,38.7692,38.7976,610396.0
2023-08-04 12:00:00,40.87,40.89,40.82,40.84,500217.0,38.7881,38.8071,38.7407,38.7597,500217.0
2023-08-04 12:10:00,40.83,40.87,40.82,40.87,481079.0,38.7502,38.7881,38.7407,38.7881,481079.0
2023-08-04 12:20:00,40.87,40.9,40.85,40.9,337076.0,38.7881,38.8166,38.7692,38.8166,337076.0
2023-08-04 12:30:00,40.9,40.91,40.88,40.91,379175.0,38.8166,38.8261,38.7976,38.8261,379175.0
2023-08-04 12:40:00,40.91,40.92,40.89,40.9,254982.0,38.8261,38.8356,38.8071,38.8166,254982.0
2023-08-04 12:50:00,40.9,40.9,40.87,40.88,473905.0,38.8166,38.8166,38.7881,38.7976,473905.0
2023-08-04 13:00:00,40.88,40.89,40.85,40.87,260106.0,38.7976,38.8071,38.7692,38.7881,260106.0
2023-08-04 13:10:00,40.87,40.87,40.85,40.87,177688.0,38.7881,38.7881,38.7692,38.7881,177688.0
2023-08-04 13:20:00,40.87,40.87,40.83,40.84,254464.0,38.7881,38.7881,38.7502,38.7597,254464.0
2023-08-04 13:30:00,40.84,40.85,40.82,40.83,207167.0,38.7597,38.7692,38.7407,38.7502,207167.0
2023-08-04 13:40:00,40.82,40.85,40.81,40.84,239910.0,38.7407,38.7692,38.7312,38.7597,239910.0
2023-08-04 13:50:00,40.83,40.84,40.77,40.78,328116.0,38.7502,38.7597,38.6932,38.7027,328116.0
2023-08-04 14:00:00,40.78,40.79,40.69,40.7,1383401.0,38.7027,38.7122,38.6173,38.6268,1383401.0
2023-08-04 14:10:00,40.7,40.74,40.67,40.69,458631.0,38.6268,38.6648,38.5983,38.6173,458631.0
2023-08-04 14:20:00,40.69,40.69,40.61,40.64,765927.0,38.6173,38.6173,38.5414,38.5699,765927.0
2023-08-04 14:30:00,40.64,40.66,40.6,40.61,311564.0,38.5699,38.5888,38.5319,38.5414,311564.0
2023-08-04 14:40:00,40.61,40.63,40.58,40.6,570146.0,38.5414,38.5604,38.5129,38.5319,570146.0
2023-08-04 14:50:00,40.6,40.64,40.56,40.59,450633.0,38.5319,38.5699,38.4939,38.5224,450633.0
2023-08-04 15:00:00,40.58,40.61,40.55,40.55,293826.0,38.5129,38.5414,38.4844,38.4844,293826.0
2023-08-04 15:10:00,40.55,40.6,40.55,40.56,374557.0,38.4844,38.5319,38.4844,38.4939,374557.0
2023-08-04 15:20:00,40.56,40.57,40.52,40.55,405568.0,38.4939,38.5034,38.456,38.4844,405568.0
2023-08-04 15:30:00,40.55,40.58,40.51,40.52,445942.0,38.4844,38.5129,38.4465,38.456,445942.0
2023-08-04 15:40:00,40.52,40.55,40.51,40.54,634797.0,38.456,38.4844,38.4465,38.4749,634797.0
2023-08-04 15:50:00,40.55,40.56,40.52,40.55,2459615.0,38.4844,38.4939,38.456,38.4844,2459615.0
2023-08-07 09:30:00,40.65,40.65,40.51,40.54,1230645.0,38.5793,38.5793,38.4465,38.4749,1230645.0
2023-08-07 09:40:00,40.54,40.57,40.41,40.41,831902.0,38.4749,38.5034,38.3516,38.3516,831902.0
2023-08-07 09:50:00,40.42,40.45,40.35,40.36,687993.0,38.3611,38.3895,38.2946,38.3041,687993.0
2023-08-07 10:00:00,40.36,40.42,40.31,40.42,506251.0,38.3041,38.3611,38.2567,38.3611,506251.0
2023-08-07 10:10:00,40.42,40.44,40.37,40.44,937688.0,38.3611,38.38,38.3136,38.38,937688.0
2023-08-07 10:20:00,40.44,40.46,40.4,40.46,933353.0,38.38,38.399,38.3421,38.399,933353.0
2023-08-07 10:30:00,40.46,40.46,40.4,40.44,829742.0,38.399,38.399,38.3421,38.38,829742.0
2023-08-07 10:40:00,40.44,40.45,40.4,40.44,553839.0,38.38,38.3895,38.3421,38.38,553839.0
2023-08-07 10:50:00,40.45,40.45,40.35,40.38,616290.0,38.3895,38.3895,38.2946,38.3231,616290.0
2023-08-07 11:00:00,40.38,40.39,40.33,40.34,658872.0,38.3231,38.3326,38.2756,38.2851,658872.0
2023-08-07 11:10:00,40.34,40.4,40.33,40.34,536504.0,38.2851,38.3421,38.2756,38.2851,536504.0
2023-08-07 11:20:00,40.35,40.42,40.35,40.39,501258.0,38.2946,38.3611,38.2946,38.3326,501258.0
2023-08-07 11:30:00,40.38,40.41,40.35,40.39,676570.0,38.3231,38.3516,38.2946,38.3326,676570.0
2023-08-07 11:40:00,40.39,40.4,40.38,40.39,273154.0,38.3326,38.3421,38.3231,38.3326,273154.0
2023-08-07 11:50:00,40.4,40.4,40.38,40.4,441501.0,38.3421,38.3421,38.3231,38.3421,441501.0
2023-08-07 12:00:00,40.4,40.41,40.39,40.4,352493.0,38.3421,38.3516,38.3326,38.3421,352493.0
2023-08-07 12:10:00,40.4,40.41,40.39,40.4,797940.0,38.3421,38.3516,38.3326,38.3421,797940.0
2023-08-07 12:20:00,40.4,40.42,40.37,40.41,422926.0,38.3421,38.3611,38.3136,38.3516,422926.0
2023-08-07 12:30:00,40.41,40.42,40.39,40.39,99870.0,38.3516,38.3611,38.3326,38.3326,99870.0
2023-08-07 12:40:00,40.4,40.4,40.38,40.4,111201.0,38.3421,38.3421,38.3231,38.3421,111201.0
2023-08-07 12:50:00,40.4,40.42,40.39,40.42,138961.0,38.3421,38.3611,38.3326,38.3611,138961.0
2023-08-07 13:00:00,40.43,40.43,40.4,40.41,106852.0,38.3706,38.3706,38.3421,38.3516,106852.0
2023-08-07 13:10:00,40.41,40.42,40.39,40.42,197767.0,38.3516,38.3611,38.3326,38.3611,197767.0
2023-08-07 13:20:00,40.42,40.43,40.4,40.41,113890.0,38.3611,38.3706,38.3421,38.3516,113890.0
2023-08-07 13:30:00,40.41,40.42,40.4,40.41,111094.0,38.3516,38.3611,38.3421,38.3516,111094.0
2023-08-07 13:40:00,40.42,40.45,40.41,40.44,173663.0,38.3611,38.3895,38.3516,38.38,173663.0
2023-08-07 13:50:00,40.43,40.46,40.42,40.46,101512.0,38.3706,38.399,38.3611,38.399,101512.0
2023-08-07 14:00:00,40.47,40.48,40.45,40.46,135570.0,38.4085,38.418,38.3895,38.399,135570.0
2023-08-07 14:10:00,40.46,40.46,40.43,40.45,296332.0,38.399,38.399,38.3706,38.3895,296332.0
2023-08-07 14:20:00,40.45,40.46,40.43,40.44,80598.0,38.3895,38.399,38.3706,38.38,80598.0
2023-08-07 14:30:00,40.44,40.48,40.43,40.46,206742.0,38.38,38.418,38.3706,38.399,206742.0
2023-08-07 14:40:00,40.46,40.47,40.45,40.47,240536.0,38.399,38.4085,38.3895,38.4085,240536.0
2023-08-07 14:50:00,40.47,40.48,40.46,40.47,213870.0,38.4085,38.418,38.399,38.4085,213870.0
2023-08-07 15:00:00,40.47,40.49,40.46,40.46,138391.0,38.4085,38.4275,38.399,38.399,138391.0
2023-08-07 15:10:00,40.46,40.47,40.44,40.46,83118.0,38.399,38.4085,38.38,38.399,83118.0
2023-08-07 15:20:00,40.46,40.47,40.45,40.46,174375.0,38.399,38.4085,38.3895,38.399,174375.0
2023-08-07 15:30:00,40.46,40.48,40.44,40.48,180933.0,38.399,38.418,38.38,38.418,180933.0
2023-08-07 15:40:00,40.48,40.48,40.45,40.47,756011.0,38.418,38.418,38.3895,38.4085,756011.0
2023-08-07 15:50:00,40.47,40.49,40.46,40.48,1529535.0,38.4085,38.4275,38.399,38.418,1529535.0
2023-08-08 09:30:00,39.87,39.89,39.71,39.75,2143982.0,37.8391,37.8581,37.6872,37.7252,2143982.0
2023-08-08 09:40:00,39.75,39.79,39.69,39.71,815550.0,37.7252,37.7632,37.6682,37.6872,815550.0
2023-08-08 09:50:00,39.71,39.76,39.67,39.76,1169898.0,37.6872,37.7347,37.6493,37.7347,1169898.0
2023-08-08 10:00:00,39.76,39.8,39.73,39.78,514498.0,37.7347,37.7726,37.7062,37.7537,514498.0
2023-08-08 10:10:00,39.77,39.78,39.69,39.7,851677.0,37.7442,37.7537,37.6682,37.6777,851677.0
2023-08-08 10:20:00,39.7,39.79,39.68,39.79,814823.0,37.6777,37.7632,37.6588,37.7632,814823.0
2023-08-08 10:30:00,39.79,39.79,39.74,39.78,436372.0,37.7632,37.7632,37.7157,37.7537,436372.0
2023-08-08 10:40:00,39.78,39.84,39.76,39.79,393293.0,37.7537,37.8106,37.7347,37.7632,393293.0
2023-08-08 10:50:00,39.78,39.79,39.75,39.77,411400.0,37.7537,37.7632,37.7252,37.7442,411400.0
2023-08-08 11:00:00,39.77,39.79,39.74,39.79,542582.0,37.7442,37.7632,37.7157,37.7632,542582.0
2023-08-08 11:10:00,39.79,39.86,39.78,39.85,747952.0,37.7632,37.8296,37.7537,37.8201,747952.0
2023-08-08 11:20:00,39.85,39.86,39.81,39.83,276619.0,37.8201,37.8296,37.7821,37.8011,276619.0
2023-08-08 11:30:00,39.83,39.88,39.82,39.87,524296.0,37.8011,37.8486,37.7916,37.8391,524296.0
2023-08-08 11:40:00,39.87,39.87,39.8,39.82,467065.0,37.8391,37.8391,37.7726,37.7916,467065.0
2023-08-08 11:50:00,39.83,39.85,39.8,39.82,331052.0,37.8011,37.8201,37.7726,37.7916,331052.0
2023-08-08 12:00:00,39.81,39.86,39.8,39.84,363826.0,37.7821,37.8296,37.7726,37.8106,363826.0
2023-08-08 12:10:00,39.84,39.88,39.84,39.88,228920.0,37.8106,37.8486,37.8106,37.8486,228920.0
2023-08-08 12:20:00,39.88,39.88,39.84,39.84,270493.0,37.8486,37.8486,37.8106,37.8106,270493.0
2023-08-08 12:30:00,39.84,39.9,39.84,39.88,520839.0,37.8106,37.8675,37.8106,37.8486,520839.0
2023-08-08 12:40:00,39.87,39.88,39.85,39.85,184881.0,37.8391,37.8486,37.8201,37.8201,184881.0
2023-08-08 12:50:00,39.86,39.87,39.83,39.87,107726.0,37.8296,37.8391,37.8011,37.8391,107726.0
2023-08-08 13:00:00,39.87,39.91,39.86,39.9,315674.0,37.8391,37.877,37.8296,37.8675,315674.0
2023-08-08 13:10:00,39.9,39.92,39.88,39.91,282690.0,37.8675,37.8865,37.8486,37.877,282690.0
2023-08-08 13:20:00,39.91,39.93,39.89,39.91,120327.0,37.877,37.896,37.8581,37.877,120327.0
2023-08-08 13:30:00,39.92,39.94,39.9,39.94,303548.0,37.8865,37.9055,37.8675,37.9055,303548.0
2023-08-08 13:40:00,39.94,39.95,39.92,39.94,126965.0,37.9055,37.915,37.8865,37.9055,126965.0
2023-08-08 13:50:00,39.94,39.96,39.93,39.94,236747.0,37.9055,37.9245,37.896,37.9055,236747.0
2023-08-08 14:00:00,39.94,39.94,39.91,39.91,135031.0,37.9055,37.9055,37.877,37.877,135031.0
2023-08-08 14:10:00,39.91,39.96,39.9,39.95,407923.0,37.877,37.9245,37.8675,37.915,407923.0
2023-08-08 14:20:00,39.94,39.97,39.93,39.96,85221.0,37.9055,37.934,37.896,37.9245,85221.0
2023-08-08 14:30:00,39.96,39.96,39.92,39.93,309264.0,37.9245,37.9245,37.8865,37.896,309264.0
2023-08-08 14:40:00,39.93,39.94,39.91,39.94,179188.0,37.896,37.9055,37.877,37.9055,179188.0
2023-08-08 14:50:00,39.94,40.0,39.94,39.98,423446.0,37.9055,37.9625,37.9055,37.9435,423446.0
2023-08-08 15:00:00,39.98,39.98,39.94,39.96,284389.0,37.9435,37.9435,37.9055,37.9245,284389.0
2023-08-08 15:10:00,39.96,39.96,39.94,39.95,157164.0,37.9245,37.9245,37.9055,37.915,157164.0
2023-08-08 15:20:00,39.95,39.99,39.94,39.97,310508.0,37.915,37.953,37.9055,37.934,310508.0
2023-08-08 15:30:00,39.98,39.98,39.95,39.97,348269.0,37.9435,37.9435,37.915,37.934,348269.0
2023-08-08 15:40:00,39.97,40.0,39.96,39.99,568569.0,37.934,37.9625,37.9245,37.953,568569.0
2023-08-08 15:50:00,40.0,40.0,39.97,39.99,1456034.0,37.9625,37.9625,37.934,37.953,1456034.0
2023-08-09 09:30:00,40.25,40.28,40.11,40.14,890022.0,38.1997,38.2282,38.0669,38.0953,890022.0
2023-08-09 09:40:00,40.14,40.21,40.14,40.15,588063.0,38.0953,38.1618,38.0953,38.1048,588063.0
2023-08-09 09:50:00,40.15,40.22,40.08,40.21,808226.0,38.1048,38.1712,38.0384,38.1618,808226.0
2023-08-09 10:00:00,40.21,40.25,40.16,40.16,704041.0,38.1618,38.1997,38.1143,38.1143,704041.0
2023-08-09 10:10:00,40.16,40.19,40.14,40.15,359323.0,38.1143,38.1428,38.0953,38.1048,359323.0
2023-08-09 10:20:00,40.16,40.16,40.08,40.1,786524.0,38.1143,38.1143,38.0384,38.0574,786524.0
2023-08-09 10:30:00,40.1,40.13,40.08,40.11,561402.0,38.0574,38.0858,38.0384,38.0669,561402.0
2023-08-09 10:40:00,40.11,40.12,40.08,40.09,415021.0,38.0669,38.0763,38.0384,38.0479,415021.0
2023-08-09 10:50:00,40.09,40.09,39.99,40.0,1244589.0,38.0479,38.0479,37.953,37.9625,1244589.0
2023-08-09 11:00:00,40.01,40.04,39.99,40.02,279101.0,37.9719,38.0004,37.953,37.9814,279101.0
2023-08-09 11:10:00,40.02,40.03,39.93,39.96,398214.0,37.9814,37.9909,37.896,37.9245,398214.0
2023-08-09 11:20:00,39.95,39.98,39.94,39.97,460044.0,37.915,37.9435,37.9055,37.934,460044.0
2023-08-09 11:30:00,39.97,40.02,39.97,40.02,353537.0,37.934,37.9814,37.934,37.9814,353537.0
2023-08-09 11:40:00,40.02,40.03,39.94,39.95,407093.0,37.9814,37.9909,37.9055,37.915,407093.0
2023-08-09 11:50:00,39.95,39.97,39.93,39.96,664541.0,37.915,37.934,37.896,37.9245,664541.0
2023-08-09 12:00:00,39.96,40.03,39.96,40.02,184567.0,37.9245,37.9909,37.9245,37.9814,184567.0
2023-08-09 12:10:00,40.02,40.03,39.99,39.99,118098.0,37.9814,37.9909,37.953,37.953,118098.0
2023-08-09 12:20:00,40.0,40.04,39.98,40.02,95362.0,37.9625,38.0004,37.9435,37.9814,95362.0
2023-08-09 12:30:00,40.02,40.05,40.01,40.03,158188.0,37.9814,38.0099,37.9719,37.9909,158188.0
2023-08-09 12:40:00,40.03,40.05,40.01,40.04,107497.0,37.9909,38.0099,37.9719,38.0004,107497.0
2023-08-09 12:50:00,40.05,40.05,40.01,40.01,175196.0,38.0099,38.0099,37.9719,37.9719,175196.0
2023-08-09 13:00:00,40.02,40.1,40.0,40.09,478920.0,37.9814,38.0574,37.9625,38.0479,478920.0
2023-08-09 13:10:00,40.09,40.14,40.09,40.12,95419.0,38.0479,38.0953,38.0479,38.0763,95419.0
2023-08-09 13:20:00,40.12,40.13,40.1,40.12,197603.0,38.0763,38.0858,38.0574,38.0763,197603.0
2023-08-09 13:30:00,40.12,40.14,40.12,40.13,70452.0,38.0763,38.0953,38.0763,38.0858,70452.0
2023-08-09 13:40:00,40.13,40.14,40.11,40.12,125470.0,38.0858,38.0953,38.0669,38.0763,125470.0
2023-08-09 13:50:00,40.12,40.13,40.11,40.12,82476.0,38.0763,38.0858,38.0669,38.0763,82476.0
2023-08-09 14:00:00,40.12,40.14,40.11,40.13,68922.0,38.0763,38.0953,38.0669,38.0858,68922.0
2023-08-09 14:10:00,40.13,40.18,40.12,40.16,215327.0,38.0858,38.1333,38.0763,38.1143,215327.0
2023-08-09 14:20:00,40.16,40.18,40.13,40.16,165748.0,38.1143,38.1333,38.0858,38.1143,165748.0
2023-08-09 14:30:00,40.17,40.19,40.15,40.16,264882.0,38.1238,38.1428,38.1048,38.1143,264882.0
2023-08-09 14:40:00,40.15,40.17,40.14,40.17,287064.0,38.1048,38.1238,38.0953,38.1238,287064.0
2023-08-09 14:50:00,40.16,40.17,40.13,40.15,183523.0,38.1143,38.1238,38.0858,38.1048,183523.0
2023-08-09 15:00:00,40.15,40.16,40.12,40.13,310008.0,38.1048,38.1143,38.0763,38.0858,310008.0
2023-08-09 15:10:00,40.13,40.14,40.12,40.14,411688.0,38.0858,38.0953,38.0763,38.0953,411688.0
2023-08-09 15:20:00,40.14,40.17,40.13,40.16,249122.0,38.0953,38.1238,38.0858,38.1143,249122.0
2023-08-09 15:30:00,40.16,40.18,40.15,40.16,426447.0,38.1143,38.1333,38.1048,38.1143,426447.0
2023-08-09 15:40:00,40.16,40.17,40.1,40.1,579619.0,38.1143,38.1238,38.0574,38.0574,579619.0
2023-08-09 15:50:00,40.11,40.12,40.07,40.1,1461406.0,38.0669,38.0763,38.0289,38.0574,1461406.0
2023-08-10 09:30:00,40.38,40.55,40.32,40.52,1474842.0,38.3231,38.4844,38.2662,38.456,1474842.0
2023-08-10 09:40:00,40.52,40.62,40.5,40.61,577541.0,38.456,38.5509,38.437,38.5414,577541.0
2023-08-10 09:50:00,40.6,40.69,40.58,40.68,594953.0,38.5319,38.6173,38.5129,38.6078,594953.0
2023-08-10 10:00:00,40.68,40.7,40.58,40.59,1199097.0,38.6078,38.6268,38.5129,38.5224,1199097.0
2023-08-10 10:10:00,40.59,40.62,40.57,40.58,386748.0,38.5224,38.5509,38.5034,38.5129,386748.0
2023-08-10 10:20:00,40.58,40.58,40.53,40.57,391929.0,38.5129,38.5129,38.4655,38.5034,391929.0
2023-08-10 10:30:00,40.57,40.57,40.46,40.47,595984.0,38.5034,38.5034,38.399,38.4085,595984.0
2023-08-10 10:40:00,40.47,40.47,40.36,40.39,890110.0,38.4085,38.4085,38.3041,38.3326,890110.0
2023-08-10 10:50:00,40.39,40.43,40.37,40.39,1202670.0,38.3326,38.3706,38.3136,38.3326,1202670.0
2023-08-10 11:00:00,40.39,40.4,40.32,40.37,1148822.0,38.3326,38.3421,38.2662,38.3136,1148822.0
2023-08-10 11:10:00,40.38,40.42,40.36,40.4,423935.0,38.3231,38.3611,38.3041,38.3421,423935.0
2023-08-10 11:20:00,40.41,40.43,40.35,40.43,529742.0,38.3516,38.3706,38.2946,38.3706,529742.0
2023-08-10 11:30:00,40.43,40.44,40.4,40.41,1085494.0,38.3706,38.38,38.3421,38.3516,1085494.0
2023-08-10 11:40:00,40.41,40.43,40.32,40.33,524772.0,38.3516,38.3706,38.2662,38.2756,524772.0
2023-08-10 11:50:00,40.33,40.34,40.27,40.33,1034611.0,38.2756,38.2851,38.2187,38.2756,1034611.0
2023-08-10 12:00:00,40.33,40.34,40.28,40.3,450356.0,38.2756,38.2851,38.2282,38.2472,450356.0
2023-08-10 12:10:00,40.3,40.31,40.27,40.28,595183.0,38.2472,38.2567,38.2187,38.2282,595183.0
2023-08-10 12:20:00,40.28,40.29,40.21,40.25,346585.0,38.2282,38.2377,38.1618,38.1997,346585.0
2023-08-10 12:30:00,40.25,40.31,40.24,40.31,176149.0,38.1997,38.2567,38.1902,38.2567,176149.0
2023-08-10 12:40:00,40.3,40.32,40.28,40.3,258827.0,38.2472,38.2662,38.2282,38.2472,258827.0
2023-08-10 12:50:00,40.3,40.3,40.2,40.23,323021.0,38.2472,38.2472,38.1523,38.1807,323021.0
2023-08-10 13:00:00,40.23,40.25,40.21,40.23,338782.0,38.1807,38.1997,38.1618,38.1807,338782.0
2023-08-10 13:10:00,40.22,40.24,40.21,40.24,335868.0,38.1712,38.1902,38.1618,38.1902,335868.0
2023-08-10 13:20:00,40.23,40.23,40.16,40.17,302582.0,38.1807,38.1807,38.1143,38.1238,302582.0
2023-08-10 13:30:00,40.17,40.17,40.12,40.14,226634.0,38.1238,38.1238,38.0763,38.0953,226634.0
2023-08-10 13:40:00,40.13,40.21,40.1,40.19,367899.0,38.0858,38.1618,38.0574,38.1428,367899.0
2023-08-10 13:50:00,40.19,40.21,40.08,40.1,272428.0,38.1428,38.1618,38.0384,38.0574,272428.0
2023-08-10 14:00:00,40.1,40.17,40.09,40.14,275593.0,38.0574,38.1238,38.0479,38.0953,275593.0
2023-08-10 14:10:00,40.15,40.2,40.13,40.17,477246.0,38.1048,38.1523,38.0858,38.1238,477246.0
2023-08-10 14:20:00,40.17,40.2,40.16,40.16,170061.0,38.1238,38.1523,38.1143,38.1143,170061.0
2023-08-10 14:30:00,40.17,40.18,40.14,40.16,540939.0,38.1238,38.1333,38.0953,38.1143,540939.0
2023-08-10 14:40:00,40.16,40.19,40.13,40.18,248331.0,38.1143,38.1428,38.0858,38.1333,248331.0
2023-08-10 14:50:00,40.17,40.21,40.17,40.21,488711.0,38.1238,38.1618,38.1238,38.1618,488711.0
2023-08-10 15:00:00,40.21,40.21,40.16,40.19,341687.0,38.1618,38.1618,38.1143,38.1428,341687.0
2023-08-10 15:10:00,40.19,40.22,40.18,40.21,457635.0,38.1428,38.1712,38.1333,38.1618,457635.0
2023-08-10 15:20:00,40.2,40.21,40.14,40.16,521050.0,38.1523,38.1618,38.0953,38.1143,521050.0
2023-08-10 15:30:00,40.15,40.16,40.13,40.15,845058.0,38.1048,38.1143,38.0858,38.1048,845058.0
2023-08-10 15:40:00,40.15,40.17,40.12,40.14,458195.0,38.1048,38.1238,38.0763,38.0953,458195.0
2023-08-10 15:50:00,40.14,40.17,40.13,40.16,1566932.0,38.0953,38.1238,38.0858,38.1143,1566932.0
2023-08-11 09:30:00,39.7,39.7,39.58,39.66,1522665.0,37.6777,37.6777,37.5638,37.6398,1522665.0
2023-08-11 09:40:00,39.66,39.67,39.55,39.59,1352396.0,37.6398,37.6493,37.5354,37.5733,1352396.0
2023-08-11 09:50:00,39.59,39.61,39.56,39.59,1173254.0,37.5733,37.5923,37.5449,37.5733,1173254.0
2023-08-11 10:00:00,39.6,39.69,39.6,39.65,1650142.0,37.5828,37.6682,37.5828,37.6303,1650142.0
2023-08-11 10:10:00,39.66,39.71,39.6,39.7,467991.0,37.6398,37.6872,37.5828,37.6777,467991.0
2023-08-11 10:20:00,39.7,39.73,39.67,39.67,823652.0,37.6777,37.7062,37.6493,37.6493,823652.0
2023-08-11 10:30:00,39.68,39.7,39.63,39.7,703101.0,37.6588,37.6777,37.6113,37.6777,703101.0
2023-08-11 10:40:00,39.69,39.71,39.64,39.65,983355.0,37.6682,37.6872,37.6208,37.6303,983355.0
2023-08-11 10:50:00,39.66,39.66,39.57,39.58,565009.0,37.6398,37.6398,37.5544,37.5638,565009.0
2023-08-11 11:00:00,39.59,39.61,39.57,39.57,712881.0,37.5733,37.5923,37.5544,37.5544,712881.0
2023-08-11 11:10:00,39.57,39.58,39.5,39.52,803746.0,37.5544,37.5638,37.4879,37.5069,803746.0
2023-08-11 11:20:00,39.52,39.57,39.51,39.51,1170118.0,37.5069,37.5544,37.4974,37.4974,1170118.0
2023-08-11 11:30:00,39.51,39.52,39.47,39.49,435110.0,37.4974,37.5069,37.4595,37.4784,435110.0
2023-08-11 11:40:00,39.49,39.52,39.46,39.47,378958.0,37.4784,37.5069,37.45,37.4595,378958.0
2023-08-11 11:50:00,39.47,39.53,39.45,39.52,319590.0,37.4595,37.5164,37.4405,37.5069,319590.0
2023-08-11 12:00:00,39.52,39.56,39.52,39.55,512452.0,37.5069,37.5449,37.5069,37.5354,512452.0
2023-08-11 12:10:00,39.55,39.59,39.53,39.58,259697.0,37.5354,37.5733,37.5164,37.5638,259697.0
2023-08-11 12:20:00,39.58,39.58,39.52,39.54,311179.0,37.5638,37.5638,37.5069,37.5259,311179.0
2023-08-11 12:30:00,39.54,39.57,39.51,39.51,282776.0,37.5259,37.5544,37.4974,37.4974,282776.0
2023-08-11 12:40:00,39.52,39.52,39.5,39.51,249594.0,37.5069,37.5069,37.4879,37.4974,249594.0
2023-08-11 12:50:00,39.5,39.52,39.48,39.5,296296.0,37.4879,37.5069,37.4689,37.4879,296296.0
2023-08-11 13:00:00,39.5,39.52,39.47,39.48,514500.0,37.4879,37.5069,37.4595,37.4689,514500.0
2023-08-11 13:10:00,39.48,39.52,39.48,39.52,511029.0,37.4689,37.5069,37.4689,37.5069,511029.0
2023-08-11 13:20:00,39.51,39.56,39.51,39.55,438078.0,37.4974,37.5449,37.4974,37.5354,438078.0
2023-08-11 13:30:00,39.54,39.55,39.49,39.5,166553.0,37.5259,37.5354,37.4784,37.4879,166553.0
2023-08-11 13:40:00,39.5,39.51,39.46,39.48,308453.0,37.4879,37.4974,37.45,37.4689,308453.0
2023-08-11 13:50:00,39.47,39.49,39.46,39.49,238108.0,37.4595,37.4784,37.45,37.4784,238108.0
2023-08-11 14:00:00,39.49,39.52,39.48,39.49,410925.0,37.4784,37.5069,37.4689,37.4784,410925.0
2023-08-11 14:10:00,39.49,39.51,39.48,39.51,156583.0,37.4784,37.4974,37.4689,37.4974,156583.0
2023-08-11 14:20:00,39.5,39.52,39.48,39.51,398828.0,37.4879,37.5069,37.4689,37.4974,398828.0
2023-08-11 14:30:00,39.51,39.54,39.49,39.52,626152.0,37.4974,37.5259,37.4784,37.5069,626152.0
2023-08-11 14:40:00,39.52,39.53,39.5,39.52,162685.0,37.5069,37.5164,37.4879,37.5069,162685.0
2023-08-11 14:50:00,39.53,39.56,39.52,39.55,409630.0,37.5164,37.5449,37.5069,37.5354,409630.0
2023-08-11 15:00:00,39.55,39.56,39.51,39.52,364271.0,37.5354,37.5449,37.4974,37.5069,364271.0
2023-08-11 15:10:00,39.51,39.54,39.5,39.54,308085.0,37.4974,37.5259,37.4879,37.5259,308085.0
2023-08-11 15:20:00,39.54,39.55,39.51,39.55,360468.0,37.5259,37.5354,37.4974,37.5354,360468.0
2023-08-11 15:30:00,39.54,39.57,39.53,39.55,395475.0,37.5259,37.5544,37.5164,37.5354,395475.0
2023-08-11 15:40:00,39.55,39.57,39.53,39.55,963126.0,37.5354,37.5544,37.5164,37.5354,963126.0
2023-08-11 15:50:00,39.55,39.58,39.54,39.58,4448123.0,37.5354,37.5638,37.5259,37.5638,4448123.0
2023-08-14 09:30:00,39.18,39.2,39.08,39.1,1412301.0,37.1842,37.2032,37.0893,37.1083,1412301.0
2023-08-14 09:40:00,39.1,39.14,39.04,39.06,722162.0,37.1083,37.1463,37.0514,37.0703,722162.0
2023-08-14 09:50:00,39.06,39.15,39.05,39.15,641108.0,37.0703,37.1558,37.0608,37.1558,641108.0
2023-08-14 10:00:00,39.15,39.25,39.14,39.22,655381.0,37.1558,37.2507,37.1463,37.2222,655381.0
2023-08-14 10:10:00,39.21,39.3,39.2,39.27,478365.0,37.2127,37.2981,37.2032,37.2696,478365.0
2023-08-14 10:20:00,39.27,39.29,39.23,39.25,538504.0,37.2696,37.2886,37.2317,37.2507,538504.0
2023-08-14 10:30:00,39.25,39.33,39.24,39.31,715146.0,37.2507,37.3266,37.2412,37.3076,715146.0
2023-08-14 10:40:00,39.3,39.33,39.27,39.3,640690.0,37.2981,37.3266,37.2696,37.2981,640690.0
2023-08-14 10:50:00,39.3,39.33,39.25,39.27,1030046.0,37.2981,37.3266,37.2507,37.2696,1030046.0
2023-08-14 11:00:00,39.27,39.28,39.24,39.26,839253.0,37.2696,37.2791,37.2412,37.2601,839253.0
2023-08-14 11:10:00,39.26,39.29,39.24,39.29,1021958.0,37.2601,37.2886,37.2412,37.2886,1021958.0
2023-08-14 11:20:00,39.29,39.35,39.28,39.33,718837.0,37.2886,37.3456,37.2791,37.3266,718837.0
2023-08-14 11:30:00,39.33,39.34,39.31,39.33,609150.0,37.3266,37.3361,37.3076,37.3266,609150.0
2023-08-14 11:40:00,39.32,39.36,39.32,39.34,247090.0,37.3171,37.3551,37.3171,37.3361,247090.0
2023-08-14 11:50:00,39.35,39.37,39.34,39.34,268343.0,37.3456,37.3645,37.3361,37.3361,268343.0
2023-08-14 12:00:00,39.34,39.45,39.34,39.4,470644.0,37.3361,37.4405,37.3361,37.393,470644.0
2023-08-14 12:10:00,39.4,39.41,39.33,39.36,91837.0,37.393,37.4025,37.3266,37.3551,91837.0
2023-08-14 12:20:00,39.35,39.36,39.31,39.33,127056.0,37.3456,37.3551,37.3076,37.3266,127056.0
2023-08-14 12:30:00,39.33,39.34,39.32,39.34,110896.0,37.3266,37.3361,37.3171,37.3361,110896.0
2023-08-14 12:40:00,39.34,39.35,39.33,39.35,146665.0,37.3361,37.3456,37.3266,37.3456,146665.0
2023-08-14 12:50:00,39.34,39.36,39.31,39.32,184381.0,37.3361,37.3551,37.3076,37.3171,184381.0
2023-08-14 13:00:00,39.32,39.35,39.32,39.34,118836.0,37.3171,37.3456,37.3171,37.3361,118836.0
2023-08-14 13:10:00,39.35,39.37,39.34,39.37,115545.0,37.3456,37.3645,37.3361,37.3645,115545.0
2023-08-14 13:20:00,39.37,39.38,39.33,39.35,263374.0,37.3645,37.374,37.3266,37.3456,263374.0
2023-08-14 13:30:00,39.35,39.36,39.3,39.31,220504.0,37.3456,37.3551,37.2981,37.3076,220504.0
2023-08-14 13:40:00,39.32,39.32,39.27,39.27,339536.0,37.3171,37.3171,37.2696,37.2696,339536.0
2023-08-14 13:50:00,39.27,39.3,39.26,39.3,287524.0,37.2696,37.2981,37.2601,37.2981,287524.0
2023-08-14 14:00:00,39.3,39.32,39.28,39.3,810119.0,37.2981,37.3171,37.2791,37.2981,810119.0
2023-08-14 14:10:00,39.3,39.33,39.29,39.33,276101.0,37.2981,37.3266,37.2886,37.3266,276101.0
2023-08-14 14:20:00,39.33,39.34,39.32,39.34,395083.0,37.3266,37.3361,37.3171,37.3361,395083.0
2023-08-14 14:30:00,39.34,39.35,39.31,39.34,219128.0,37.3361,37.3456,37.3076,37.3361,219128.0
2023-08-14 14:40:00,39.34,39.35,39.32,39.33,264002.0,37.3361,37.3456,37.3171,37.3266,264002.0
2023-08-14 14:50:00,39.33,39.35,39.32,39.34,286659.0,37.3266,37.3456,37.3171,37.3361,286659.0
2023-08-14 15:00:00,39.34,39.36,39.34,39.35,529657.0,37.3361,37.3551,37.3361,37.3456,529657.0
2023-08-14 15:10:00,39.35,39.37,39.35,39.37,507675.0,37.3456,37.3645,37.3456,37.3645,507675.0
2023-08-14 15:20:00,39.37,39.38,39.35,39.36,958276.0,37.3645,37.374,37.3456,37.3551,958276.0
2023-08-14 15:30:00,39.36,39.37,39.35,39.37,264927.0,37.3551,37.3645,37.3456,37.3645,264927.0
2023-08-14 15:40:00,39.37,39.39,39.36,39.37,371251.0,37.3645,37.3835,37.3551,37.3645,371251.0
2023-08-14 15:50:00,39.38,39.39,39.35,39.38,3015505.0,37.374,37.3835,37.3456,37.374,3015505.0
2023-08-15 09:30:00,39.18,39.18,39.04,39.09,1073810.0,37.1842,37.1842,37.0514,37.0988,1073810.0
2023-08-15 09:40:00,39.09,39.11,39.02,39.03,1457959.0,37.0988,37.1178,37.0324,37.0419,1457959.0
2023-08-15 09:50:00,39.03,39.09,39.02,39.04,520510.0,37.0419,37.0988,37.0324,37.0514,520510.0
2023-08-15 10:00:00,39.03,39.05,38.92,38.97,891283.0,37.0419,37.0608,36.9375,36.9849,891283.0
2023-08-15 10:10:00,38.96,39.0,38.91,38.94,627625.0,36.9754,37.0134,36.928,36.9564,627625.0
2023-08-15 10:20:00,38.94,38.97,38.91,38.91,364083.0,36.9564,36.9849,36.928,36.928,364083.0
2023-08-15 10:30:00,38.92,38.96,38.9,38.94,1177092.0,36.9375,36.9754,36.9185,36.9564,1177092.0
2023-08-15 10:40:00,38.93,38.99,38.91,38.99,679229.0,36.947,37.0039,36.928,37.0039,679229.0
2023-08-15 10:50:00,38.99,39.01,38.96,38.98,430548.0,37.0039,37.0229,36.9754,36.9944,430548.0
2023-08-15 11:00:00,38.98,39.04,38.98,39.01,602847.0,36.9944,37.0514,36.9944,37.0229,602847.0
2023-08-15 11:10:00,39.02,39.05,38.98,39.0,291288.0,37.0324,37.0608,36.9944,37.0134,291288.0
2023-08-15 11:20:00,39.0,39.03,38.95,39.02,693654.0,37.0134,37.0419,36.9659,37.0324,693654.0
2023-08-15 11:30:00,39.02,39.04,39.0,39.02,567394.0,37.0324,37.0514,37.0134,37.0324,567394.0
2023-08-15 11:40:00,39.02,39.03,38.98,39.01,469384.0,37.0324,37.0419,36.9944,37.0229,469384.0
2023-08-15 11:50:00,39.01,39.01,38.99,39.01,269360.0,37.0229,37.0229,37.0039,37.0229,269360.0
2023-08-15 12:00:00,39.01,39.02,38.93,38.97,341586.0,37.0229,37.0324,36.947,36.9849,341586.0
2023-08-15 12:10:00,38.97,38.98,38.94,38.97,336731.0,36.9849,36.9944,36.9564,36.9849,336731.0
2023-08-15 12:20:00,38.96,38.98,38.94,38.95,594287.0,36.9754,36.9944,36.9564,36.9659,594287.0
2023-08-15 12:30:00,38.95,38.95,38.92,38.95,266959.0,36.9659,36.9659,36.9375,36.9659,266959.0
2023-08-15 12:40:00,38.95,38.96,38.91,38.91,179408.0,36.9659,36.9754,36.928,36.928,179408.0
2023-08-15 12:50:00,38.91,38.94,38.91,38.94,406385.0,36.928,36.9564,36.928,36.9564,406385.0
2023-08-15 13:00:00,38.94,38.94,38.91,38.93,314850.0,36.9564,36.9564,36.928,36.947,314850.0
2023-08-15 13:10:00,38.93,38.96,38.92,38.95,191754.0,36.947,36.9754,36.9375,36.9659,191754.0
2023-08-15 13:20:00,38.95,38.97,38.94,38.95,185545.0,36.9659,36.9849,36.9564,36.9659,185545.0
2023-08-15 13:30:00,38.96,38.96,38.93,38.94,443448.0,36.9754,36.9754,36.947,36.9564,443448.0
2023-08-15 13:40:00,38.94,38.95,38.92,38.95,453742.0,36.9564,36.9659,36.9375,36.9659,453742.0
2023-08-15 13:50:00,38.95,38.97,38.94,38.96,175626.0,36.9659,36.9849,36.9564,36.9754,175626.0
2023-08-15 14:00:00,38.97,38.97,38.95,38.97,136661.0,36.9849,36.9849,36.9659,36.9849,136661.0
2023-08-15 14:10:00,38.97,38.98,38.95,38.96,324857.0,36.9849,36.9944,36.9659,36.9754,324857.0
2023-08-15 14:20:00,38.96,38.97,38.93,38.94,298425.0,36.9754,36.9849,36.947,36.9564,298425.0
2023-08-15 14:30:00,38.94,38.98,38.93,38.96,515320.0,36.9564,36.9944,36.947,36.9754,515320.0
2023-08-15 14:40:00,38.96,38.98,38.95,38.97,335746.0,36.9754,36.9944,36.9659,36.9849,335746.0
2023-08-15 14:50:00,38.97,38.98,38.95,38.96,558068.0,36.9849,36.9944,36.9659,36.9754,558068.0
2023-08-15 15:00:00,38.96,38.97,38.94,38.95,473961.0,36.9754,36.9849,36.9564,36.9659,473961.0
2023-08-15 15:10:00,38.95,38.96,38.92,38.95,423559.0,36.9659,36.9754,36.9375,36.9659,423559.0
2023-08-15 15:20:00,38.95,38.96,38.89,38.9,875121.0,36.9659,36.9754,36.909,36.9185,875121.0
2023-08-15 15:30:00,38.89,38.91,38.87,38.88,719000.0,36.909,36.928,36.89,36.8995,719000.0
2023-08-15 15:40:00,38.89,38.91,38.88,38.9,724571.0,36.909,36.928,36.8995,36.9185,724571.0
2023-08-15 15:50:00,38.9,38.94,38.9,38.94,2826175.0,36.9185,36.9564,36.9185,36.9564,2826175.0
2023-08-16 09:30:00,38.7,38.8,38.68,38.77,1075444.0,36.7287,36.8236,36.7097,36.7951,1075444.0
2023-08-16 09:40:00,38.77,38.83,38.74,38.82,595465.0,36.7951,36.8521,36.7666,36.8426,595465.0
2023-08-16 09:50:00,38.83,38.83,38.75,38.8,538261.0,36.8521,36.8521,36.7761,36.8236,538261.0
2023-08-16 10:00:00,38.8,38.84,38.75,38.8,527618.0,36.8236,36.8615,36.7761,36.8236,527618.0
2023-08-16 10:10:00,38.8,38.86,38.8,38.84,397924.0,36.8236,36.8805,36.8236,36.8615,397924.0
2023-08-16 10:20:00,38.85,38.86,38.81,38.84,442589.0,36.871,36.8805,36.8331,36.8615,442589.0
2023-08-16 10:30:00,38.83,38.85,38.8,38.84,392819.0,36.8521,36.871,36.8236,36.8615,392819.0
2023-08-16 10:40:00,38.84,38.89,38.82,38.86,388441.0,36.8615,36.909,36.8426,36.8805,388441.0
2023-08-16 10:50:00,38.86,38.89,38.85,38.86,636472.0,36.8805,36.909,36.871,36.8805,636472.0
2023-08-16 11:00:00,38.86,38.89,38.83,38.86,263209.0,36.8805,36.909,36.8521,36.8805,263209.0
2023-08-16 11:10:00,38.86,38.86,38.82,38.84,249921.0,36.8805,36.8805,36.8426,36.8615,249921.0
2023-08-16 11:20:00,38.83,38.84,38.79,38.8,848065.0,36.8521,36.8615,36.8141,36.8236,848065.0
2023-08-16 11:30:00,38.8,38.81,38.78,38.79,530031.0,36.8236,36.8331,36.8046,36.8141,530031.0
2023-08-16 11:40:00,38.79,38.8,38.72,38.74,406413.0,36.8141,36.8236,36.7477,36.7666,406413.0
2023-08-16 11:50:00,38.74,38.75,38.71,38.73,707197.0,36.7666,36.7761,36.7382,36.7571,707197.0
2023-08-16 12:00:00,38.72,38.75,38.71,38.72,317626.0,36.7477,36.7761,36.7382,36.7477,317626.0
2023-08-16 12:10:00,38.71,38.72,38.68,38.71,529320.0,36.7382,36.7477,36.7097,36.7382,529320.0
2023-08-16 12:20:00,38.71,38.72,38.68,38.68,885327.0,36.7382,36.7477,36.7097,36.7097,885327.0
2023-08-16 12:30:00,38.68,38.73,38.67,38.72,538337.0,36.7097,36.7571,36.7002,36.7477,538337.0
2023-08-16 12:40:00,38.72,38.73,38.69,38.7,228732.0,36.7477,36.7571,36.7192,36.7287,228732.0
2023-08-16 12:50:00,38.69,38.71,38.67,38.67,319923.0,36.7192,36.7382,36.7002,36.7002,319923.0
2023-08-16 13:00:00,38.67,38.68,38.62,38.63,1108704.0,36.7002,36.7097,36.6527,36.6622,1108704.0
2023-08-16 13:10:00,38.63,38.66,38.62,38.65,620354.0,36.6622,36.6907,36.6527,36.6812,620354.0
2023-08-16 13:20:00,38.65,38.67,38.64,38.64,383813.0,36.6812,36.7002,36.6717,36.6717,383813.0
2023-08-16 13:30:00,38.65,38.67,38.63,38.67,327702.0,36.6812,36.7002,36.6622,36.7002,327702.0
2023-08-16 13:40:00,38.66,38.72,38.66,38.69,907975.0,36.6907,36.7477,36.6907,36.7192,907975.0
2023-08-16 13:50:00,38.7,38.7,38.68,38.69,333225.0,36.7287,36.7287,36.7097,36.7192,333225.0
2023-08-16 14:00:00,38.68,38.7,38.62,38.64,726249.0,36.7097,36.7287,36.6527,36.6717,726249.0
2023-08-16 14:10:00,38.64,38.71,38.6,38.7,887275.0,36.6717,36.7382,36.6338,36.7287,887275.0
2023-08-16 14:20:00,38.7,38.74,38.68,38.71,483714.0,36.7287,36.7666,36.7097,36.7382,483714.0
2023-08-16 14:30:00,38.7,38.74,38.7,38.72,882151.0,36.7287,36.7666,36.7287,36.7477,882151.0
2023-08-16 14:40:00,38.72,38.73,38.66,38.66,542423.0,36.7477,36.7571,36.6907,36.6907,542423.0
2023-08-16 14:50:00,38.66,38.67,38.63,38.65,738067.0,36.6907,36.7002,36.6622,36.6812,738067.0
2023-08-16 15:00:00,38.64,38.65,38.61,38.62,844797.0,36.6717,36.6812,36.6433,36.6527,844797.0
2023-08-16 15:10:00,38.62,38.63,38.56,38.59,387163.0,36.6527,36.6622,36.5958,36.6243,387163.0
2023-08-16 15:20:00,38.59,38.61,38.57,38.59,543601.0,36.6243,36.6433,36.6053,36.6243,543601.0
2023-08-16 15:30:00,38.59,38.61,38.57,38.59,841970.0,36.6243,36.6433,36.6053,36.6243,841970.0
2023-08-16 15:40:00,38.59,38.62,38.58,38.61,883403.0,36.6243,36.6527,36.6148,36.6433,883403.0
2023-08-16 15:50:00,38.61,38.62,38.56,38.56,3469877.0,36.6433,36.6527,36.5958,36.5958,3469877.0
2023-08-17 09:30:00,39.05,39.07,38.9,38.96,1496767.0,37.0608,37.0798,36.9185,36.9754,1496767.0
2023-08-17 09:40:00,38.96,39.04,38.9,38.9,1755619.0,36.9754,37.0514,36.9185,36.9185,1755619.0
2023-08-17 09:50:00,38.91,38.92,38.83,38.86,1230516.0,36.928,36.9375,36.8521,36.8805,1230516.0
2023-08-17 10:00:00,38.86,38.91,38.86,38.9,689974.0,36.8805,36.928,36.8805,36.9185,689974.0
2023-08-17 10:10:00,38.89,38.93,38.85,38.87,732116.0,36.909,36.947,36.871,36.89,732116.0
2023-08-17 10:20:00,38.87,38.87,38.79,38.8,558070.0,36.89,36.89,36.8141,36.8236,558070.0
2023-08-17 10:30:00,38.8,38.83,38.76,38.81,615600.0,36.8236,36.8521,36.7856,36.8331,615600.0
2023-08-17 10:40:00,38.8,38.87,38.8,38.84,1241384.0,36.8236,36.89,36.8236,36.8615,1241384.0
2023-08-17 10:50:00,38.84,38.89,38.83,38.84,482934.0,36.8615,36.909,36.8521,36.8615,482934.0
2023-08-17 11:00:00,38.84,38.87,38.79,38.86,546158.0,36.8615,36.89,36.8141,36.8805,546158.0
2023-08-17 11:10:00,38.86,38.87,38.81,38.83,669206.0,36.8805,36.89,36.8331,36.8521,669206.0
2023-08-17 11:20:00,38.83,38.84,38.78,38.79,821345.0,36.8521,36.8615,36.8046,36.8141,821345.0
2023-08-17 11:30:00,38.79,38.83,38.77,38.82,540894.0,36.8141,36.8521,36.7951,36.8426,540894.0
2023-08-17 11:40:00,38.82,38.85,38.79,38.79,510831.0,36.8426,36.871,36.8141,36.8141,510831.0
2023-08-17 11:50:00,38.8,38.83,38.78,38.81,671976.0,36.8236,36.8521,36.8046,36.8331,671976.0
2023-08-17 12:00:00,38.81,38.82,38.78,38.8,184175.0,36.8331,36.8426,36.8046,36.8236,184175.0
2023-08-17 12:10:00,38.8,38.85,38.8,38.84,200113.0,36.8236,36.871,36.8236,36.8615,200113.0
2023-08-17 12:20:00,38.84,38.93,38.83,38.91,276357.0,36.8615,36.947,36.8521,36.928,276357.0
2023-08-17 12:30:00,38.91,38.92,38.86,38.86,265266.0,36.928,36.9375,36.8805,36.8805,265266.0
2023-08-17 12:40:00,38.87,38.88,38.85,38.87,183019.0,36.89,36.8995,36.871,36.89,183019.0
2023-08-17 12:50:00,38.87,38.89,38.86,38.89,169924.0,36.89,36.909,36.8805,36.909,169924.0
2023-08-17 13:00:00,38.89,38.9,38.84,38.84,193275.0,36.909,36.9185,36.8615,36.8615,193275.0
2023-08-17 13:10:00,38.84,38.85,38.83,38.84,945006.0,36.8615,36.871,36.8521,36.8615,945006.0
2023-08-17 13:20:00,38.84,38.85,38.81,38.81,414726.0,36.8615,36.871,36.8331,36.8331,414726.0
2023-08-17 13:30:00,38.82,38.82,38.79,38.8,442887.0,36.8426,36.8426,36.8141,36.8236,442887.0
2023-08-17 13:40:00,38.8,38.81,38.75,38.77,246764.0,36.8236,36.8331,36.7761,36.7951,246764.0
2023-08-17 13:50:00,38.77,38.78,38.75,38.76,175132.0,36.7951,36.8046,36.7761,36.7856,175132.0
2023-08-17 14:00:00,38.76,38.77,38.72,38.75,151643.0,36.7856,36.7951,36.7477,36.7761,151643.0
2023-08-17 14:10:00,38.74,38.75,38.7,38.71,368576.0,36.7666,36.7761,36.7287,36.7382,368576.0
2023-08-17 14:20:00,38.71,38.73,38.69,38.73,691953.0,36.7382,36.7571,36.7192,36.7571,691953.0
2023-08-17 14:30:00,38.73,38.73,38.69,38.73,367646.0,36.7571,36.7571,36.7192,36.7571,367646.0
2023-08-17 14:40:00,38.72,38.73,38.68,38.7,441100.0,36.7477,36.7571,36.7097,36.7287,441100.0
2023-08-17 14:50:00,38.7,38.72,38.67,38.69,606688.0,36.7287,36.7477,36.7002,36.7192,606688.0
2023-08-17 15:00:00,38.7,38.71,38.66,38.66,723380.0,36.7287,36.7382,36.6907,36.6907,723380.0
2023-08-17 15:10:00,38.67,38.68,38.63,38.68,834754.0,36.7002,36.7097,36.6622,36.7097,834754.0
2023-08-17 15:20:00,38.68,38.69,38.64,38.69,563068.0,36.7097,36.7192,36.6717,36.7192,563068.0
2023-08-17 15:30:00,38.69,38.69,38.66,38.67,508762.0,36.7192,36.7192,36.6907,36.7002,508762.0
2023-08-17 15:40:00,38.68,38.7,38.66,38.68,781717.0,36.7097,36.7287,36.6907,36.7097,781717.0
2023-08-17 15:50:00,38.69,38.71,38.66,38.66,5688032.0,36.7192,36.7382,36.6907,36.6907,5688032.0
2023-08-18 09:30:00,38.26,38.32,38.23,38.3,1334371.0,36.3111,36.368,36.2826,36.349,1334371.0
2023-08-18 09:40:00,38.29,38.33,38.2,38.32,911075.0,36.3396,36.3775,36.2541,36.368,911075.0
2023-08-18 09:50:00,38.32,38.35,38.24,38.27,1114378.0,36.368,36.3965,36.2921,36.3206,1114378.0
2023-08-18 10:00:00,38.27,38.3,38.23,38.3,818334.0,36.3206,36.349,36.2826,36.349,818334.0
2023-08-18 10:10:00,38.3,38.31,38.22,38.27,563130.0,36.349,36.3585,36.2731,36.3206,563130.0
2023-08-18 10:20:00,38.27,38.31,38.24,38.25,650616.0,36.3206,36.3585,36.2921,36.3016,650616.0
2023-08-18 10:30:00,38.25,38.31,38.25,38.3,542024.0,36.3016,36.3585,36.3016,36.349,542024.0
2023-08-18 10:40:00,38.3,38.35,38.29,38.33,597813.0,36.349,36.3965,36.3396,36.3775,597813.0
2023-08-18 10:50:00,38.33,38.39,38.32,38.38,570385.0,36.3775,36.4345,36.368,36.425,570385.0
2023-08-18 11:00:00,38.38,38.42,38.37,38.39,845250.0,36.425,36.4629,36.4155,36.4345,845250.0
2023-08-18 11:10:00,38.39,38.46,38.38,38.45,584997.0,36.4345,36.5009,36.425,36.4914,584997.0
2023-08-18 11:20:00,38.44,38.45,38.4,38.41,965767.0,36.4819,36.4914,36.444,36.4534,965767.0
2023-08-18 11:30:00,38.42,38.43,38.37,38.38,945248.0,36.4629,36.4724,36.4155,36.425,945248.0
2023-08-18 11:40:00,38.38,38.39,38.34,38.39,740491.0,36.425,36.4345,36.387,36.4345,740491.0
2023-08-18 11:50:00,38.39,38.46,38.39,38.45,317402.0,36.4345,36.5009,36.4345,36.4914,317402.0
2023-08-18 12:00:00,38.45,38.47,38.42,38.43,863004.0,36.4914,36.5104,36.4629,36.4724,863004.0
2023-08-18 12:10:00,38.43,38.45,38.41,38.41,274328.0,36.4724,36.4914,36.4534,36.4534,274328.0
2023-08-18 12:20:00,38.41,38.44,38.4,38.4,390505.0,36.4534,36.4819,36.444,36.444,390505.0
2023-08-18 12:30:00,38.4,38.43,38.39,38.42,133736.0,36.444,36.4724,36.4345,36.4629,133736.0
2023-08-18 12:40:00,38.42,38.45,38.41,38.45,155007.0,36.4629,36.4914,36.4534,36.4914,155007.0
2023-08-18 12:50:00,38.45,38.45,38.4,38.41,176530.0,36.4914,36.4914,36.444,36.4534,176530.0
2023-08-18 13:00:00,38.41,38.44,38.4,38.41,157410.0,36.4534,36.4819,36.444,36.4534,157410.0
2023-08-18 13:10:00,38.41,38.41,38.39,38.4,132952.0,36.4534,36.4534,36.4345,36.444,132952.0
2023-08-18 13:20:00,38.4,38.4,38.33,38.4,153774.0,36.444,36.444,36.3775,36.444,153774.0
2023-08-18 13:30:00,38.4,38.42,38.38,38.4,132504.0,36.444,36.4629,36.425,36.444,132504.0
2023-08-18 13:40:00,38.39,38.43,38.38,38.42,477849.0,36.4345,36.4724,36.425,36.4629,477849.0
2023-08-18 13:50:00,38.42,38.44,38.42,38.43,264942.0,36.4629,36.4819,36.4629,36.4724,264942.0
2023-08-18 14:00:00,38.43,38.47,38.42,38.45,598403.0,36.4724,36.5104,36.4629,36.4914,598403.0
2023-08-18 14:10:00,38.44,38.44,38.4,38.43,385375.0,36.4819,36.4819,36.444,36.4724,385375.0
2023-08-18 14:20:00,38.43,38.46,38.41,38.45,327744.0,36.4724,36.5009,36.4534,36.4914,327744.0
2023-08-18 14:30:00,38.45,38.48,38.44,38.47,457745.0,36.4914,36.5199,36.4819,36.5104,457745.0
2023-08-18 14:40:00,38.46,38.48,38.44,38.45,538731.0,36.5009,36.5199,36.4819,36.4914,538731.0
2023-08-18 14:50:00,38.45,38.46,38.42,38.43,555563.0,36.4914,36.5009,36.4629,36.4724,555563.0
2023-08-18 15:00:00,38.42,38.43,38.4,38.41,490318.0,36.4629,36.4724,36.444,36.4534,490318.0
2023-08-18 15:10:00,38.41,38.42,38.39,38.41,324161.0,36.4534,36.4629,36.4345,36.4534,324161.0
2023-08-18 15:20:00,38.41,38.44,38.4,38.43,359951.0,36.4534,36.4819,36.444,36.4724,359951.0
2023-08-18 15:30:00,38.44,38.44,38.41,38.41,480168.0,36.4819,36.4819,36.4534,36.4534,480168.0
2023-08-18 15:40:00,38.41,38.47,38.41,38.44,1690084.0,36.4534,36.5104,36.4534,36.4819,1690084.0
2023-08-18 15:50:00,38.44,38.45,38.39,38.41,3634125.0,36.4819,36.4914,36.4345,36.4534,3634125.0
2023-08-21 09:30:00,38.34,38.39,38.32,38.37,1259775.0,36.387,36.4345,36.368,36.4155,1259775.0
2023-08-21 09:40:00,38.37,38.38,38.3,38.33,534241.0,36.4155,36.425,36.349,36.3775,534241.0
2023-08-21 09:50:00,38.33,38.45,38.31,38.45,419672.0,36.3775,36.4914,36.3585,36.4914,419672.0
2023-08-21 10:00:00,38.45,38.47,38.37,38.38,497816.0,36.4914,36.5104,36.4155,36.425,497816.0
2023-08-21 10:10:00,38.39,38.39,38.35,38.39,533655.0,36.4345,36.4345,36.3965,36.4345,533655.0
2023-08-21 10:20:00,38.39,38.4,38.31,38.32,393772.0,36.4345,36.444,36.3585,36.368,393772.0
2023-08-21 10:30:00,38.31,38.35,38.29,38.34,794018.0,36.3585,36.3965,36.3396,36.387,794018.0
2023-08-21 10:40:00,38.34,38.36,38.32,38.36,292692.0,36.387,36.406,36.368,36.406,292692.0
2023-08-21 10:50:00,38.36,38.37,38.33,38.34,496627.0,36.406,36.4155,36.3775,36.387,496627.0
2023-08-21 11:00:00,38.34,38.35,38.32,38.33,572582.0,36.387,36.3965,36.368,36.3775,572582.0
2023-08-21 11:10:00,38.33,38.33,38.27,38.3,280790.0,36.3775,36.3775,36.3206,36.349,280790.0
2023-08-21 11:20:00,38.31,38.34,38.31,38.34,241517.0,36.3585,36.387,36.3585,36.387,241517.0
2023-08-21 11:30:00,38.33,38.36,38.31,38.32,182703.0,36.3775,36.406,36.3585,36.368,182703.0
2023-08-21 11:40:00,38.33,38.34,38.27,38.28,891890.0,36.3775,36.387,36.3206,36.3301,891890.0
2023-08-21 11:50:00,38.27,38.32,38.27,38.32,764122.0,36.3206,36.368,36.3206,36.368,764122.0
2023-08-21 12:00:00,38.32,38.34,38.31,38.33,496479.0,36.368,36.387,36.3585,36.3775,496479.0
2023-08-21 12:10:00,38.33,38.37,38.32,38.37,227422.0,36.3775,36.4155,36.368,36.4155,227422.0
2023-08-21 12:20:00,38.36,38.39,38.36,38.38,102993.0,36.406,36.4345,36.406,36.425,102993.0
2023-08-21 12:30:00,38.39,38.39,38.34,38.36,145861.0,36.4345,36.4345,36.387,36.406,145861.0
2023-08-21 12:40:00,38.36,38.39,38.35,38.39,231146.0,36.406,36.4345,36.3965,36.4345,231146.0
2023-08-21 12:50:00,38.39,38.41,38.37,38.4,129193.0,36.4345,36.4534,36.4155,36.444,129193.0
2023-08-21 13:00:00,38.4,38.41,38.37,38.39,153530.0,36.444,36.4534,36.4155,36.4345,153530.0
2023-08-21 13:10:00,38.39,38.4,38.37,38.4,118855.0,36.4345,36.444,36.4155,36.444,118855.0
2023-08-21 13:20:00,38.4,38.43,38.39,38.41,106978.0,36.444,36.4724,36.4345,36.4534,106978.0
2023-08-21 13:30:00,38.41,38.43,38.4,38.41,611705.0,36.4534,36.4724,36.444,36.4534,611705.0
2023-08-21 13:40:00,38.41,38.43,38.41,38.42,116699.0,36.4534,36.4724,36.4534,36.4629,116699.0
2023-08-21 13:50:00,38.43,38.43,38.39,38.41,268089.0,36.4724,36.4724,36.4345,36.4534,268089.0
2023-08-21 14:00:00,38.41,38.43,38.4,38.4,339552.0,36.4534,36.4724,36.444,36.444,339552.0
2023-08-21 14:10:00,38.41,38.44,38.4,38.42,210905.0,36.4534,36.4819,36.444,36.4629,210905.0
2023-08-21 14:20:00,38.43,38.44,38.41,38.44,363631.0,36.4724,36.4819,36.4534,36.4819,363631.0
2023-08-21 14:30:00,38.43,38.45,38.42,38.44,89864.0,36.4724,36.4914,36.4629,36.4819,89864.0
2023-08-21 14:40:00,38.45,38.48,38.44,38.48,319218.0,36.4914,36.5199,36.4819,36.5199,319218.0
2023-08-21 14:50:00,38.48,38.49,38.47,38.48,117983.0,36.5199,36.5294,36.5104,36.5199,117983.0
2023-08-21 15:00:00,38.48,38.5,38.47,38.48,487788.0,36.5199,36.5389,36.5104,36.5199,487788.0
2023-08-21 15:10:00,38.48,38.5,38.47,38.49,198668.0,36.5199,36.5389,36.5104,36.5294,198668.0
2023-08-21 15:20:00,38.49,38.51,38.49,38.5,183843.0,36.5294,36.5484,36.5294,36.5389,183843.0
2023-08-21 15:30:00,38.5,38.5,38.49,38.5,466891.0,36.5389,36.5389,36.5294,36.5389,466891.0
2023-08-21 15:40:00,38.5,38.52,38.49,38.5,347189.0,36.5389,36.5578,36.5294,36.5389,347189.0
2023-08-21 15:50:00,38.51,38.51,38.48,38.5,2354539.0,36.5484,36.5484,36.5199,36.5389,2354539.0
2023-08-22 09:30:00,38.64,38.68,38.53,38.55,1352803.0,36.6717,36.7097,36.5673,36.5863,1352803.0
2023-08-22 09:40:00,38.55,38.55,38.47,38.48,1138231.0,36.5863,36.5863,36.5104,36.5199,1138231.0
2023-08-22 09:50:00,38.48,38.48,38.4,38.42,750890.0,36.5199,36.5199,36.444,36.4629,750890.0
2023-08-22 10:00:00,38.42,38.52,38.41,38.47,598380.0,36.4629,36.5578,36.4534,36.5104,598380.0
2023-08-22 10:10:00,38.47,38.53,38.46,38.52,411155.0,36.5104,36.5673,36.5009,36.5578,411155.0
2023-08-22 10:20:00,38.52,38.54,38.44,38.44,424907.0,36.5578,36.5768,36.4819,36.4819,424907.0
2023-08-22 10:30:00,38.44,38.46,38.4,38.44,598028.0,36.4819,36.5009,36.444,36.4819,598028.0
2023-08-22 10:40:00,38.45,38.48,38.42,38.48,299394.0,36.4914,36.5199,36.4629,36.5199,299394.0
2023-08-22 10:50:00,38.48,38.5,38.46,38.48,234783.0,36.5199,36.5389,36.5009,36.5199,234783.0
2023-08-22 11:00:00,38.48,38.49,38.45,38.47,275548.0,36.5199,36.5294,36.4914,36.5104,275548.0
2023-08-22 11:10:00,38.47,38.5,38.45,38.48,386955.0,36.5104,36.5389,36.4914,36.5199,386955.0
2023-08-22 11:20:00,38.47,38.49,38.46,38.47,264046.0,36.5104,36.5294,36.5009,36.5104,264046.0
2023-08-22 11:30:00,38.47,38.5,38.45,38.48,423269.0,36.5104,36.5389,36.4914,36.5199,423269.0
2023-08-22 11:40:00,38.48,38.49,38.45,38.48,187850.0,36.5199,36.5294,36.4914,36.5199,187850.0
2023-08-22 11:50:00,38.48,38.49,38.43,38.44,256571.0,36.5199,36.5294,36.4724,36.4819,256571.0
2023-08-22 12:00:00,38.43,38.45,38.42,38.43,471122.0,36.4724,36.4914,36.4629,36.4724,471122.0
2023-08-22 12:10:00,38.43,38.43,38.38,38.4,250771.0,36.4724,36.4724,36.425,36.444,250771.0
2023-08-22 12:20:00,38.4,38.42,38.39,38.42,135760.0,36.444,36.4629,36.4345,36.4629,135760.0
2023-08-22 12:30:00,38.41,38.42,38.39,38.41,154815.0,36.4534,36.4629,36.4345,36.4534,154815.0
2023-08-22 12:40:00,38.41,38.43,38.41,38.41,234049.0,36.4534,36.4724,36.4534,36.4534,234049.0
2023-08-22 12:50:00,38.41,38.43,38.39,38.4,303984.0,36.4534,36.4724,36.4345,36.444,303984.0
2023-08-22 13:00:00,38.39,38.4,38.36,38.39,577724.0,36.4345,36.444,36.406,36.4345,577724.0
2023-08-22 13:10:00,38.39,38.4,38.35,38.37,565670.0,36.4345,36.444,36.3965,36.4155,565670.0
2023-08-22 13:20:00,38.37,38.38,38.36,38.38,151690.0,36.4155,36.425,36.406,36.425,151690.0
2023-08-22 13:30:00,38.38,38.39,38.37,38.38,595103.0,36.425,36.4345,36.4155,36.425,595103.0
2023-08-22 13:40:00,38.38,38.39,38.36,38.37,589046.0,36.425,36.4345,36.406,36.4155,589046.0
2023-08-22 13:50:00,38.38,38.4,38.35,38.39,526054.0,36.425,36.444,36.3965,36.4345,526054.0
2023-08-22 14:00:00,38.39,38.4,38.37,38.39,267619.0,36.4345,36.444,36.4155,36.4345,267619.0
2023-08-22 14:10:00,38.4,38.42,38.38,38.4,913230.0,36.444,36.4629,36.425,36.444,913230.0
2023-08-22 14:20:00,38.41,38.44,38.4,38.44,221626.0,36.4534,36.4819,36.444,36.4819,221626.0
2023-08-22 14:30:00,38.44,38.45,38.43,38.44,390595.0,36.4819,36.4914,36.4724,36.4819,390595.0
2023-08-22 14:40:00,38.44,38.44,38.41,38.43,363171.0,36.4819,36.4819,36.4534,36.4724,363171.0
2023-08-22 14:50:00,38.43,38.44,38.42,38.44,424566.0,36.4724,36.4819,36.4629,36.4819,424566.0
2023-08-22 15:00:00,38.44,38.47,38.43,38.47,159248.0,36.4819,36.5104,36.4724,36.5104,159248.0
2023-08-22 15:10:00,38.47,38.48,38.46,38.47,518511.0,36.5104,36.5199,36.5009,36.5104,518511.0
2023-08-22 15:20:00,38.47,38.47,38.43,38.44,387788.0,36.5104,36.5104,36.4724,36.4819,387788.0
2023-08-22 15:30:00,38.44,38.44,38.4,38.41,918987.0,36.4819,36.4819,36.444,36.4534,918987.0
2023-08-22 15:40:00,38.41,38.41,38.4,38.41,353952.0,36.4534,36.4534,36.444,36.4534,353952.0
2023-08-22 15:50:00,38.4,38.44,38.4,38.42,2754954.0,36.444,36.4819,36.444,36.4629,2754954.0
2023-08-23 09:30:00,38.7,38.81,38.68,38.79,1372239.0,36.7287,36.8331,36.7097,36.8141,1372239.0
2023-08-23 09:40:00,38.79,38.92,38.77,38.87,1548953.0,36.8141,36.9375,36.7951,36.89,1548953.0
2023-08-23 09:50:00,38.88,38.94,38.85,38.93,755800.0,36.8995,36.9564,36.871,36.947,755800.0
2023-08-23 10:00:00,38.93,38.95,38.87,38.93,829698.0,36.947,36.9659,36.89,36.947,829698.0
2023-08-23 10:10:00,38.92,38.95,38.89,38.91,848499.0,36.9375,36.9659,36.909,36.928,848499.0
2023-08-23 10:20:00,38.9,38.94,38.88,38.93,604166.0,36.9185,36.9564,36.8995,36.947,604166.0
2023-08-23 10:30:00,38.93,38.94,38.89,38.91,459325.0,36.947,36.9564,36.909,36.928,459325.0
2023-08-23 10:40:00,38.9,38.96,38.89,38.95,647908.0,36.9185,36.9754,36.909,36.9659,647908.0
2023-08-23 10:50:00,38.94,38.96,38.91,38.96,376484.0,36.9564,36.9754,36.928,36.9754,376484.0
2023-08-23 11:00:00,38.97,39.01,38.96,39.01,416599.0,36.9849,37.0229,36.9754,37.0229,416599.0
2023-08-23 11:10:00,39.01,39.02,38.99,39.01,428845.0,37.0229,37.0324,37.0039,37.0229,428845.0
2023-08-23 11:20:00,39.02,39.04,39.0,39.02,237780.0,37.0324,37.0514,37.0134,37.0324,237780.0
2023-08-23 11:30:00,39.02,39.04,38.98,39.04,1002129.0,37.0324,37.0514,36.9944,37.0514,1002129.0
2023-08-23 11:40:00,39.04,39.04,38.98,38.98,505586.0,37.0514,37.0514,36.9944,36.9944,505586.0
2023-08-23 11:50:00,38.99,39.03,38.99,39.02,448680.0,37.0039,37.0419,37.0039,37.0324,448680.0
2023-08-23 12:00:00,39.02,39.04,39.0,39.02,262855.0,37.0324,37.0514,37.0134,37.0324,262855.0
2023-08-23 12:10:00,39.02,39.02,39.0,39.0,249660.0,37.0324,37.0324,37.0134,37.0134,249660.0
2023-08-23 12:20:00,39.01,39.03,39.0,39.02,199569.0,37.0229,37.0419,37.0134,37.0324,199569.0
2023-08-23 12:30:00,39.02,39.04,39.0,39.04,140753.0,37.0324,37.0514,37.0134,37.0514,140753.0
2023-08-23 12:40:00,39.04,39.05,39.03,39.05,150211.0,37.0514,37.0608,37.0419,37.0608,150211.0
2023-08-23 12:50:00,39.05,39.05,39.0,39.01,430252.0,37.0608,37.0608,37.0134,37.0229,430252.0
2023-08-23 13:00:00,39.01,39.01,38.99,39.01,125901.0,37.0229,37.0229,37.0039,37.0229,125901.0
2023-08-23 13:10:00,39.01,39.04,39.0,39.04,638089.0,37.0229,37.0514,37.0134,37.0514,638089.0
2023-08-23 13:20:00,39.04,39.06,39.03,39.04,337508.0,37.0514,37.0703,37.0419,37.0514,337508.0
2023-08-23 13:30:00,39.04,39.06,39.03,39.04,327971.0,37.0514,37.0703,37.0419,37.0514,327971.0
2023-08-23 13:40:00,39.04,39.06,39.03,39.05,262353.0,37.0514,37.0703,37.0419,37.0608,262353.0
2023-08-23 13:50:00,39.05,39.07,39.05,39.05,424033.0,37.0608,37.0798,37.0608,37.0608,424033.0
2023-08-23 14:00:00,39.05,39.06,39.03,39.04,233945.0,37.0608,37.0703,37.0419,37.0514,233945.0
2023-08-23 14:10:00,39.04,39.04,39.01,39.02,215972.0,37.0514,37.0514,37.0229,37.0324,215972.0
2023-08-23 14:20:00,39.02,39.02,39.0,39.01,310200.0,37.0324,37.0324,37.0134,37.0229,310200.0
2023-08-23 14:30:00,39.01,39.02,38.98,38.98,169043.0,37.0229,37.0324,36.9944,36.9944,169043.0
2023-08-23 14:40:00,38.99,39.0,38.98,39.0,389603.0,37.0039,37.0134,36.9944,37.0134,389603.0
2023-08-23 14:50:00,38.99,39.02,38.99,38.99,415957.0,37.0039,37.0324,37.0039,37.0039,415957.0
2023-08-23 15:00:00,39.0,39.03,38.98,39.02,307229.0,37.0134,37.0419,36.9944,37.0324,307229.0
2023-08-23 15:10:00,39.02,39.03,39.01,39.02,316475.0,37.0324,37.0419,37.0229,37.0324,316475.0
2023-08-23 15:20:00,39.02,39.02,39.0,39.02,356644.0,37.0324,37.0324,37.0134,37.0324,356644.0
2023-08-23 15:30:00,39.02,39.02,39.0,39.01,333083.0,37.0324,37.0324,37.0134,37.0229,333083.0
2023-08-23 15:40:00,39.01,39.02,39.0,39.01,359032.0,37.0229,37.0324,37.0134,37.0229,359032.0
2023-08-23 15:50:00,39.01,39.03,39.0,39.02,1699048.0,37.0229,37.0419,37.0134,37.0324,1699048.0
2023-08-24 09:30:00,39.16,39.24,39.04,39.11,900866.0,37.1652,37.2412,37.0514,37.1178,900866.0
2023-08-24 09:40:00,39.12,39.15,39.06,39.09,682726.0,37.1273,37.1558,37.0703,37.0988,682726.0
2023-08-24 09:50:00,39.09,39.19,39.08,39.19,524775.0,37.0988,37.1937,37.0893,37.1937,524775.0
2023-08-24 10:00:00,39.19,39.22,39.1,39.11,561676.0,37.1937,37.2222,37.1083,37.1178,561676.0
2023-08-24 10:10:00,39.11,39.13,39.08,39.09,483445.0,37.1178,37.1368,37.0893,37.0988,483445.0
2023-08-24 10:20:00,39.09,39.12,39.04,39.04,448614.0,37.0988,37.1273,37.0514,37.0514,448614.0
2023-08-24 10:30:00,39.04,39.08,39.0,39.08,426115.0,37.0514,37.0893,37.0134,37.0893,426115.0
2023-08-24 10:40:00,39.08,39.09,39.02,39.04,415999.0,37.0893,37.0988,37.0324,37.0514,415999.0
2023-08-24 10:50:00,39.04,39.07,39.01,39.02,562797.0,37.0514,37.0798,37.0229,37.0324,562797.0
2023-08-24 11:00:00,39.01,39.01,38.96,38.98,541430.0,37.0229,37.0229,36.9754,36.9944,541430.0
2023-08-24 11:10:00,38.98,38.98,38.94,38.95,351505.0,36.9944,36.9944,36.9564,36.9659,351505.0
2023-08-24 11:20:00,38.95,38.96,38.89,38.92,538748.0,36.9659,36.9754,36.909,36.9375,538748.0
2023-08-24 11:30:00,38.91,38.92,38.87,38.88,608559.0,36.928,36.9375,36.89,36.8995,608559.0
2023-08-24 11:40:00,38.88,38.91,38.87,38.91,783447.0,36.8995,36.928,36.89,36.928,783447.0
2023-08-24 11:50:00,38.91,38.92,38.88,38.9,387404.0,36.928,36.9375,36.8995,36.9185,387404.0
2023-08-24 12:00:00,38.9,38.94,38.89,38.94,414039.0,36.9185,36.9564,36.909,36.9564,414039.0
2023-08-24 12:10:00,38.94,38.98,38.93,38.97,150229.0,36.9564,36.9944,36.947,36.9849,150229.0
2023-08-24 12:20:00,38.97,38.99,38.96,38.97,347430.0,36.9849,37.0039,36.9754,36.9849,347430.0
2023-08-24 12:30:00,38.96,38.97,38.94,38.97,257007.0,36.9754,36.9849,36.9564,36.9849,257007.0
2023-08-24 12:40:00,38.97,39.0,38.96,38.98,118702.0,36.9849,37.0134,36.9754,36.9944,118702.0
2023-08-24 12:50:00,38.98,38.99,38.94,38.95,474120.0,36.9944,37.0039,36.9564,36.9659,474120.0
2023-08-24 13:00:00,38.95,38.96,38.93,38.96,1167071.0,36.9659,36.9754,36.947,36.9754,1167071.0
2023-08-24 13:10:00,38.96,38.97,38.95,38.96,692626.0,36.9754,36.9849,36.9659,36.9754,692626.0
2023-08-24 13:20:00,38.96,38.97,38.94,38.94,349363.0,36.9754,36.9849,36.9564,36.9564,349363.0
2023-08-24 13:30:00,38.94,38.96,38.93,38.95,521864.0,36.9564,36.9754,36.947,36.9659,521864.0
2023-08-24 13:40:00,38.95,38.96,38.93,38.95,187444.0,36.9659,36.9754,36.947,36.9659,187444.0
2023-08-24 13:50:00,38.95,38.95,38.93,38.95,129701.0,36.9659,36.9659,36.947,36.9659,129701.0
2023-08-24 14:00:00,38.96,38.98,38.95,38.98,396213.0,36.9754,36.9944,36.9659,36.9944,396213.0
2023-08-24 14:10:00,38.98,39.0,38.95,38.96,394126.0,36.9944,37.0134,36.9659,36.9754,394126.0
2023-08-24 14:20:00,38.96,38.98,38.95,38.97,309951.0,36.9754,36.9944,36.9659,36.9849,309951.0
2023-08-24 14:30:00,38.97,38.98,38.93,38.95,632714.0,36.9849,36.9944,36.947,36.9659,632714.0
2023-08-24 14:40:00,38.95,38.96,38.93,38.94,374216.0,36.9659,36.9754,36.947,36.9564,374216.0
2023-08-24 14:50:00,38.94,38.96,38.92,38.96,334898.0,36.9564,36.9754,36.9375,36.9754,334898.0
2023-08-24 15:00:00,38.95,38.96,38.93,38.94,354381.0,36.9659,36.9754,36.947,36.9564,354381.0
2023-08-24 15:10:00,38.93,38.96,38.92,38.95,508153.0,36.947,36.9754,36.9375,36.9659,508153.0
2023-08-24 15:20:00,38.95,38.96,38.94,38.95,222268.0,36.9659,36.9754,36.9564,36.9659,222268.0
2023-08-24 15:30:00,38.95,38.96,38.91,38.91,591244.0,36.9659,36.9754,36.928,36.928,591244.0
2023-08-24 15:40:00,38.91,38.92,38.86,38.89,781136.0,36.928,36.9375,36.8805,36.909,781136.0
2023-08-24 15:50:00,38.89,38.9,38.86,38.88,2457069.0,36.909,36.9185,36.8805,36.8995,2457069.0
2023-08-25 09:30:00,38.88,38.89,38.79,38.83,1220917.0,36.8995,36.909,36.8141,36.8521,1220917.0
2023-08-25 09:40:00,38.83,38.84,38.73,38.81,895880.0,36.8521,36.8615,36.7571,36.8331,895880.0
2023-08-25 09:50:00,38.81,38.87,38.79,38.86,423073.0,36.8331,36.89,36.8141,36.8805,423073.0
2023-08-25 10:00:00,38.86,38.95,38.76,38.78,1128123.0,36.8805,36.9659,36.7856,36.8046,1128123.0
2023-08-25 10:10:00,38.79,39.0,38.78,38.84,1329150.0,36.8141,37.0134,36.8046,36.8615,1329150.0
2023-08-25 10:20:00,38.85,38.86,38.71,38.72,1304819.0,36.871,36.8805,36.7382,36.7477,1304819.0
2023-08-25 10:30:00,38.71,38.73,38.64,38.67,606655.0,36.7382,36.7571,36.6717,36.7002,606655.0
2023-08-25 10:40:00,38.68,38.71,38.58,38.61,567437.0,36.7097,36.7382,36.6148,36.6433,567437.0
2023-08-25 10:50:00,38.61,38.64,38.59,38.61,427927.0,36.6433,36.6717,36.6243,36.6433,427927.0
2023-08-25 11:00:00,38.61,38.7,38.6,38.69,812468.0,36.6433,36.7287,36.6338,36.7192,812468.0
2023-08-25 11:10:00,38.69,38.72,38.67,38.7,443356.0,36.7192,36.7477,36.7002,36.7287,443356.0
2023-08-25 11:20:00,38.69,38.79,38.67,38.78,366085.0,36.7192,36.8141,36.7002,36.8046,366085.0
2023-08-25 11:30:00,38.79,38.84,38.74,38.82,596860.0,36.8141,36.8615,36.7666,36.8426,596860.0
2023-08-25 11:40:00,38.83,38.83,38.76,38.79,361868.0,36.8521,36.8521,36.7856,36.8141,361868.0
2023-08-25 11:50:00,38.78,38.79,38.71,38.75,407917.0,36.8046,36.8141,36.7382,36.7761,407917.0
2023-08-25 12:00:00,38.74,38.79,38.74,38.79,337094.0,36.7666,36.8141,36.7666,36.8141,337094.0
2023-08-25 12:10:00,38.79,38.81,38.76,38.79,204213.0,36.8141,36.8331,36.7856,36.8141,204213.0
2023-08-25 12:20:00,38.78,38.85,38.77,38.84,226867.0,36.8046,36.871,36.7951,36.8615,226867.0
2023-08-25 12:30:00,38.84,38.85,38.81,38.85,235347.0,36.8615,36.871,36.8331,36.871,235347.0
2023-08-25 12:40:00,38.84,38.86,38.81,38.84,432236.0,36.8615,36.8805,36.8331,36.8615,432236.0
2023-08-25 12:50:00,38.84,38.85,38.81,38.84,176567.0,36.8615,36.871,36.8331,36.8615,176567.0
2023-08-25 13:00:00,38.84,38.86,38.82,38.83,193923.0,36.8615,36.8805,36.8426,36.8521,193923.0
2023-08-25 13:10:00,38.83,38.85,38.8,38.82,276003.0,36.8521,36.871,36.8236,36.8426,276003.0
2023-08-25 13:20:00,38.82,38.82,38.77,38.8,138481.0,36.8426,36.8426,36.7951,36.8236,138481.0
2023-08-25 13:30:00,38.8,38.8,38.75,38.76,254699.0,36.8236,36.8236,36.7761,36.7856,254699.0
2023-08-25 13:40:00,38.76,38.79,38.75,38.78,167202.0,36.7856,36.8141,36.7761,36.8046,167202.0
2023-08-25 13:50:00,38.78,38.82,38.78,38.82,85445.0,36.8046,36.8426,36.8046,36.8426,85445.0
2023-08-25 14:00:00,38.82,38.85,38.81,38.83,112626.0,36.8426,36.871,36.8331,36.8521,112626.0
2023-08-25 14:10:00,38.84,38.9,38.83,38.89,187610.0,36.8615,36.9185,36.8521,36.909,187610.0
2023-08-25 14:20:00,38.89,38.92,38.88,38.92,148284.0,36.909,36.9375,36.8995,36.9375,148284.0
2023-08-25 14:30:00,38.91,38.95,38.9,38.91,400249.0,36.928,36.9659,36.9185,36.928,400249.0
2023-08-25 14:40:00,38.91,38.93,38.89,38.92,178688.0,36.928,36.947,36.909,36.9375,178688.0
2023-08-25 14:50:00,38.92,38.94,38.91,38.94,134511.0,36.9375,36.9564,36.928,36.9564,134511.0
2023-08-25 15:00:00,38.94,38.96,38.9,38.94,540876.0,36.9564,36.9754,36.9185,36.9564,540876.0
2023-08-25 15:10:00,38.94,38.95,38.92,38.93,551255.0,36.9564,36.9659,36.9375,36.947,551255.0
2023-08-25 15:20:00,38.93,38.96,38.93,38.94,460442.0,36.947,36.9754,36.947,36.9564,460442.0
2023-08-25 15:30:00,38.94,38.95,38.91,38.91,417539.0,36.9564,36.9659,36.928,36.928,417539.0
2023-08-25 15:40:00,38.91,38.93,38.89,38.9,664600.0,36.928,36.947,36.909,36.9185,664600.0
2023-08-25 15:50:00,38.89,38.92,38.88,38.91,1119054.0,36.909,36.9375,36.8995,36.928,1119054.0
2023-08-28 09:30:00,39.19,39.23,39.11,39.2,1540041.0,37.1937,37.2317,37.1178,37.2032,1540041.0
2023-08-28 09:40:00,39.2,39.28,39.18,39.22,381719.0,37.2032,37.2791,37.1842,37.2222,381719.0
2023-08-28 09:50:00,39.22,39.26,39.18,39.24,577121.0,37.2222,37.2601,37.1842,37.2412,577121.0
2023-08-28 10:00:00,39.25,39.26,39.19,39.24,891467.0,37.2507,37.2601,37.1937,37.2412,891467.0
2023-08-28 10:10:00,39.24,39.27,39.22,39.25,232202.0,37.2412,37.2696,37.2222,37.2507,232202.0
2023-08-28 10:20:00,39.24,39.3,39.24,39.3,256958.0,37.2412,37.2981,37.2412,37.2981,256958.0
2023-08-28 10:30:00,39.3,39.33,39.27,39.3,457913.0,37.2981,37.3266,37.2696,37.2981,457913.0
2023-08-28 10:40:00,39.3,39.32,39.28,39.29,487116.0,37.2981,37.3171,37.2791,37.2886,487116.0
2023-08-28 10:50:00,39.29,39.3,39.24,39.28,741375.0,37.2886,37.2981,37.2412,37.2791,741375.0
2023-08-28 11:00:00,39.27,39.31,39.27,39.3,787962.0,37.2696,37.3076,37.2696,37.2981,787962.0
2023-08-28 11:10:00,39.3,39.33,39.28,39.29,740553.0,37.2981,37.3266,37.2791,37.2886,740553.0
2023-08-28 11:20:00,39.29,39.31,39.28,39.29,692945.0,37.2886,37.3076,37.2791,37.2886,692945.0
2023-08-28 11:30:00,39.29,39.32,39.28,39.3,729413.0,37.2886,37.3171,37.2791,37.2981,729413.0
2023-08-28 11:40:00,39.3,39.32,39.26,39.28,434289.0,37.2981,37.3171,37.2601,37.2791,434289.0
2023-08-28 11:50:00,39.28,39.3,39.27,39.3,266651.0,37.2791,37.2981,37.2696,37.2981,266651.0
2023-08-28 12:00:00,39.3,39.3,39.27,39.29,155619.0,37.2981,37.2981,37.2696,37.2886,155619.0
2023-08-28 12:10:00,39.29,39.29,39.25,39.26,137219.0,37.2886,37.2886,37.2507,37.2601,137219.0
2023-08-28 12:20:00,39.25,39.27,39.24,39.26,163960.0,37.2507,37.2696,37.2412,37.2601,163960.0
2023-08-28 12:30:00,39.27,39.29,39.25,39.29,195724.0,37.2696,37.2886,37.2507,37.2886,195724.0
2023-08-28 12:40:00,39.28,39.31,39.27,39.29,212431.0,37.2791,37.3076,37.2696,37.2886,212431.0
2023-08-28 12:50:00,39.3,39.31,39.29,39.31,111463.0,37.2981,37.3076,37.2886,37.3076,111463.0
2023-08-28 13:00:00,39.31,39.32,39.29,39.29,368046.0,37.3076,37.3171,37.2886,37.2886,368046.0
2023-08-28 13:10:00,39.3,39.31,39.27,39.27,77787.0,37.2981,37.3076,37.2696,37.2696,77787.0
2023-08-28 13:20:00,39.28,39.3,39.27,39.29,168330.0,37.2791,37.2981,37.2696,37.2886,168330.0
2023-08-28 13:30:00,39.29,39.3,39.25,39.26,127176.0,37.2886,37.2981,37.2507,37.2601,127176.0
2023-08-28 13:40:00,39.25,39.27,39.24,39.25,170650.0,37.2507,37.2696,37.2412,37.2507,170650.0
2023-08-28 13:50:00,39.25,39.25,39.19,39.21,426854.0,37.2507,37.2507,37.1937,37.2127,426854.0
2023-08-28 14:00:00,39.21,39.23,39.2,39.23,202543.0,37.2127,37.2317,37.2032,37.2317,202543.0
2023-08-28 14:10:00,39.23,39.24,39.21,39.22,204765.0,37.2317,37.2412,37.2127,37.2222,204765.0
2023-08-28 14:20:00,39.22,39.24,39.21,39.23,169450.0,37.2222,37.2412,37.2127,37.2317,169450.0
2023-08-28 14:30:00,39.23,39.27,39.22,39.25,419659.0,37.2317,37.2696,37.2222,37.2507,419659.0
2023-08-28 14:40:00,39.25,39.26,39.24,39.25,67860.0,37.2507,37.2601,37.2412,37.2507,67860.0
2023-08-28 14:50:00,39.25,39.27,39.24,39.27,245731.0,37.2507,37.2696,37.2412,37.2696,245731.0
2023-08-28 15:00:00,39.27,39.28,39.25,39.27,238400.0,37.2696,37.2791,37.2507,37.2696,238400.0
2023-08-28 15:10:00,39.27,39.28,39.26,39.26,167298.0,37.2696,37.2791,37.2601,37.2601,167298.0
2023-08-28 15:20:00,39.27,39.27,39.24,39.27,385231.0,37.2696,37.2696,37.2412,37.2696,385231.0
2023-08-28 15:30:00,39.26,39.28,39.26,39.27,287803.0,37.2601,37.2791,37.2601,37.2696,287803.0
2023-08-28 15:40:00,39.27,39.32,39.27,39.29,763557.0,37.2696,37.3171,37.2696,37.2886,763557.0
2023-08-28 15:50:00,39.29,39.31,39.27,39.3,2621875.0,37.2886,37.3076,37.2696,37.2981,2621875.0
2023-08-29 09:30:00,39.4,39.42,39.29,39.34,949740.0,37.393,37.412,37.2886,37.3361,949740.0
2023-08-29 09:40:00,39.34,39.49,39.34,39.48,1053160.0,37.3361,37.4784,37.3361,37.4689,1053160.0
2023-08-29 09:50:00,39.49,39.49,39.45,39.46,729165.0,37.4784,37.4784,37.4405,37.45,729165.0
2023-08-29 10:00:00,39.47,39.64,39.47,39.63,2440104.0,37.4595,37.6208,37.4595,37.6113,2440104.0
2023-08-29 10:10:00,39.64,39.69,39.58,39.67,741511.0,37.6208,37.6682,37.5638,37.6493,741511.0
2023-08-29 10:20:00,39.67,39.7,39.67,39.69,327470.0,37.6493,37.6777,37.6493,37.6682,327470.0
2023-08-29 10:30:00,39.69,39.73,39.65,39.67,2476863.0,37.6682,37.7062,37.6303,37.6493,2476863.0
2023-08-29 10:40:00,39.67,39.68,39.63,39.66,854418.0,37.6493,37.6588,37.6113,37.6398,854418.0
2023-08-29 10:50:00,39.66,39.68,39.63,39.65,298416.0,37.6398,37.6588,37.6113,37.6303,298416.0
2023-08-29 11:00:00,39.65,39.71,39.64,39.7,776510.0,37.6303,37.6872,37.6208,37.6777,776510.0
2023-08-29 11:10:00,39.7,39.73,39.69,39.73,1036470.0,37.6777,37.7062,37.6682,37.7062,1036470.0
2023-08-29 11:20:00,39.73,39.74,39.71,39.73,776156.0,37.7062,37.7157,37.6872,37.7062,776156.0
2023-08-29 11:30:00,39.72,39.75,39.71,39.75,270631.0,37.6967,37.7252,37.6872,37.7252,270631.0
2023-08-29 11:40:00,39.75,39.76,39.73,39.73,582803.0,37.7252,37.7347,37.7062,37.7062,582803.0
2023-08-29 11:50:00,39.73,39.74,39.71,39.73,440672.0,37.7062,37.7157,37.6872,37.7062,440672.0
2023-08-29 12:00:00,39.73,39.73,39.71,39.73,306669.0,37.7062,37.7062,37.6872,37.7062,306669.0
2023-08-29 12:10:00,39.73,39.74,39.68,39.69,315875.0,37.7062,37.7157,37.6588,37.6682,315875.0
2023-08-29 12:20:00,39.69,39.72,39.68,39.71,283258.0,37.6682,37.6967,37.6588,37.6872,283258.0
2023-08-29 12:30:00,39.71,39.71,39.68,39.69,244042.0,37.6872,37.6872,37.6588,37.6682,244042.0
2023-08-29 12:40:00,39.69,39.7,39.67,39.68,167875.0,37.6682,37.6777,37.6493,37.6588,167875.0
2023-08-29 12:50:00,39.69,39.72,39.68,39.72,140135.0,37.6682,37.6967,37.6588,37.6967,140135.0
2023-08-29 13:00:00,39.72,39.75,39.7,39.75,195630.0,37.6967,37.7252,37.6777,37.7252,195630.0
2023-08-29 13:10:00,39.74,39.75,39.73,39.73,253382.0,37.7157,37.7252,37.7062,37.7062,253382.0
2023-08-29 13:20:00,39.73,39.76,39.73,39.74,164183.0,37.7062,37.7347,37.7062,37.7157,164183.0
2023-08-29 13:30:00,39.73,39.78,39.73,39.77,189483.0,37.7062,37.7537,37.7062,37.7442,189483.0
2023-08-29 13:40:00,39.77,39.78,39.75,39.77,101633.0,37.7442,37.7537,37.7252,37.7442,101633.0
2023-08-29 13:50:00,39.77,39.77,39.73,39.76,438531.0,37.7442,37.7442,37.7062,37.7347,438531.0
2023-08-29 14:00:00,39.75,39.77,39.74,39.76,110975.0,37.7252,37.7442,37.7157,37.7347,110975.0
2023-08-29 14:10:00,39.76,39.78,39.74,39.76,290530.0,37.7347,37.7537,37.7157,37.7347,290530.0
2023-08-29 14:20:00,39.76,39.78,39.73,39.75,874028.0,37.7347,37.7537,37.7062,37.7252,874028.0
2023-08-29 14:30:00,39.75,39.77,39.74,39.75,655753.0,37.7252,37.7442,37.7157,37.7252,655753.0
2023-08-29 14:40:00,39.75,39.78,39.74,39.78,507025.0,37.7252,37.7537,37.7157,37.7537,507025.0
2023-08-29 14:50:00,39.77,39.79,39.77,39.78,538292.0,37.7442,37.7632,37.7442,37.7537,538292.0
2023-08-29 15:00:00,39.77,39.79,39.76,39.77,609900.0,37.7442,37.7632,37.7347,37.7442,609900.0
2023-08-29 15:10:00,39.77,39.81,39.77,39.81,360909.0,37.7442,37.7821,37.7442,37.7821,360909.0
2023-08-29 15:20:00,39.8,39.82,39.8,39.82,294145.0,37.7726,37.7916,37.7726,37.7916,294145.0
2023-08-29 15:30:00,39.81,39.81,39.79,39.8,371032.0,37.7821,37.7821,37.7632,37.7726,371032.0
2023-08-29 15:40:00,39.8,39.81,39.79,39.79,591402.0,37.7726,37.7821,37.7632,37.7632,591402.0
2023-08-29 15:50:00,39.79,39.8,39.78,39.79,2260143.0,37.7632,37.7726,37.7537,37.7632,2260143.0
2023-08-30 09:30:00,39.58,39.66,39.56,39.64,877136.0,37.5638,37.6398,37.5449,37.6208,877136.0
2023-08-30 09:40:00,39.64,39.7,39.61,39.7,670951.0,37.6208,37.6777,37.5923,37.6777,670951.0
2023-08-30 09:50:00,39.71,39.77,39.69,39.69,763324.0,37.6872,37.7442,37.6682,37.6682,763324.0
2023-08-30 10:00:00,39.69,39.7,39.63,39.64,431369.0,37.6682,37.6777,37.6113,37.6208,431369.0
2023-08-30 10:10:00,39.63,39.69,39.62,39.64,629716.0,37.6113,37.6682,37.6018,37.6208,629716.0
2023-08-30 10:20:00,39.64,39.64,39.55,39.57,654262.0,37.6208,37.6208,37.5354,37.5544,654262.0
2023-08-30 10:30:00,39.57,39.64,39.57,39.64,326921.0,37.5544,37.6208,37.5544,37.6208,326921.0
2023-08-30 10:40:00,39.64,39.67,39.6,39.61,378044.0,37.6208,37.6493,37.5828,37.5923,378044.0
2023-08-30 10:50:00,39.6,39.66,39.59,39.65,241699.0,37.5828,37.6398,37.5733,37.6303,241699.0
2023-08-30 11:00:00,39.65,39.67,39.61,39.63,255392.0,37.6303,37.6493,37.5923,37.6113,255392.0
2023-08-30 11:10:00,39.63,39.66,39.62,39.65,182870.0,37.6113,37.6398,37.6018,37.6303,182870.0
2023-08-30 11:20:00,39.65,39.66,39.6,39.62,322057.0,37.6303,37.6398,37.5828,37.6018,322057.0
2023-08-30 11:30:00,39.63,39.71,39.62,39.7,613385.0,37.6113,37.6872,37.6018,37.6777,613385.0
2023-08-30 11:40:00,39.7,39.73,39.65,39.66,314559.0,37.6777,37.7062,37.6303,37.6398,314559.0
2023-08-30 11:50:00,39.66,39.67,39.63,39.66,170755.0,37.6398,37.6493,37.6113,37.6398,170755.0
2023-08-30 12:00:00,39.66,39.67,39.64,39.66,143980.0,37.6398,37.6493,37.6208,37.6398,143980.0
2023-08-30 12:10:00,39.66,39.67,39.64,39.65,1022565.0,37.6398,37.6493,37.6208,37.6303,1022565.0
2023-08-30 12:20:00,39.65,39.67,39.64,39.66,106470.0,37.6303,37.6493,37.6208,37.6398,106470.0
2023-08-30 12:30:00,39.66,39.68,39.65,39.66,118463.0,37.6398,37.6588,37.6303,37.6398,118463.0
2023-08-30 12:40:00,39.66,39.69,39.66,39.69,192474.0,37.6398,37.6682,37.6398,37.6682,192474.0
2023-08-30 12:50:00,39.68,39.7,39.68,39.68,103601.0,37.6588,37.6777,37.6588,37.6588,103601.0
2023-08-30 13:00:00,39.68,39.69,39.66,39.66,308738.0,37.6588,37.6682,37.6398,37.6398,308738.0
2023-08-30 13:10:00,39.66,39.69,39.66,39.69,122219.0,37.6398,37.6682,37.6398,37.6682,122219.0
2023-08-30 13:20:00,39.69,39.69,39.65,39.66,162888.0,37.6682,37.6682,37.6303,37.6398,162888.0
2023-08-30 13:30:00,39.66,39.67,39.64,39.65,142801.0,37.6398,37.6493,37.6208,37.6303,142801.0
2023-08-30 13:40:00,39.64,39.66,39.63,39.64,730391.0,37.6208,37.6398,37.6113,37.6208,730391.0
2023-08-30 13:50:00,39.64,39.64,39.6,39.63,236083.0,37.6208,37.6208,37.5828,37.6113,236083.0
2023-08-30 14:00:00,39.63,39.63,39.57,39.58,209045.0,37.6113,37.6113,37.5544,37.5638,209045.0
2023-08-30 14:10:00,39.59,39.62,39.57,39.59,370340.0,37.5733,37.6018,37.5544,37.5733,370340.0
2023-08-30 14:20:00,39.6,39.61,39.57,39.59,136303.0,37.5828,37.5923,37.5544,37.5733,136303.0
2023-08-30 14:30:00,39.58,39.62,39.58,39.62,101614.0,37.5638,37.6018,37.5638,37.6018,101614.0
2023-08-30 14:40:00,39.61,39.65,39.61,39.64,129776.0,37.5923,37.6303,37.5923,37.6208,129776.0
2023-08-30 14:50:00,39.63,39.66,39.63,39.66,109291.0,37.6113,37.6398,37.6113,37.6398,109291.0
2023-08-30 15:00:00,39.66,39.67,39.65,39.66,117706.0,37.6398,37.6493,37.6303,37.6398,117706.0
2023-08-30 15:10:00,39.66,39.66,39.64,39.65,96424.0,37.6398,37.6398,37.6208,37.6303,96424.0
2023-08-30 15:20:00,39.65,39.65,39.62,39.65,191136.0,37.6303,37.6303,37.6018,37.6303,191136.0
2023-08-30 15:30:00,39.65,39.65,39.62,39.63,235098.0,37.6303,37.6303,37.6018,37.6113,235098.0
2023-08-30 15:40:00,39.63,39.63,39.61,39.62,402710.0,37.6113,37.6113,37.5923,37.6018,402710.0
2023-08-30 15:50:00,39.61,39.65,39.61,39.64,1287779.0,37.5923,37.6303,37.5923,37.6208,1287779.0
2023-08-31 09:30:00,39.37,39.38,39.28,39.29,3077184.0,37.3645,37.374,37.2791,37.2886,3077184.0
2023-08-31 09:40:00,39.29,39.39,39.27,39.36,2306359.0,37.2886,37.3835,37.2696,37.3551,2306359.0
2023-08-31 09:50:00,39.36,39.38,39.32,39.37,1100024.0,37.3551,37.374,37.3171,37.3645,1100024.0
2023-08-31 10:00:00,39.37,39.38,39.3,39.33,748411.0,37.3645,37.374,37.2981,37.3266,748411.0
2023-08-31 10:10:00,39.33,39.34,39.29,39.32,392564.0,37.3266,37.3361,37.2886,37.3171,392564.0
2023-08-31 10:20:00,39.32,39.35,39.3,39.34,449473.0,37.3171,37.3456,37.2981,37.3361,449473.0
2023-08-31 10:30:00,39.34,39.35,39.3,39.33,483239.0,37.3361,37.3456,37.2981,37.3266,483239.0
2023-08-31 10:40:00,39.33,39.33,39.26,39.27,836019.0,37.3266,37.3266,37.2601,37.2696,836019.0
2023-08-31 10:50:00,39.27,39.28,39.24,39.26,1162676.0,37.2696,37.2791,37.2412,37.2601,1162676.0
2023-08-31 11:00:00,39.26,39.27,39.18,39.22,1118333.0,37.2601,37.2696,37.1842,37.2222,1118333.0
2023-08-31 11:10:00,39.22,39.23,39.19,39.22,287456.0,37.2222,37.2317,37.1937,37.2222,287456.0
2023-08-31 11:20:00,39.22,39.25,39.2,39.23,753815.0,37.2222,37.2507,37.2032,37.2317,753815.0
2023-08-31 11:30:00,39.23,39.23,39.14,39.16,1115893.0,37.2317,37.2317,37.1463,37.1652,1115893.0
2023-08-31 11:40:00,39.16,39.2,39.15,39.18,1172016.0,37.1652,37.2032,37.1558,37.1842,1172016.0
2023-08-31 11:50:00,39.19,39.22,39.18,39.21,943910.0,37.1937,37.2222,37.1842,37.2127,943910.0
2023-08-31 12:00:00,39.21,39.21,39.17,39.21,395440.0,37.2127,37.2127,37.1747,37.2127,395440.0
2023-08-31 12:10:00,39.21,39.22,39.14,39.15,331946.0,37.2127,37.2222,37.1463,37.1558,331946.0
2023-08-31 12:20:00,39.15,39.15,39.11,39.13,378168.0,37.1558,37.1558,37.1178,37.1368,378168.0
2023-08-31 12:30:00,39.14,39.15,39.12,39.14,218244.0,37.1463,37.1558,37.1273,37.1463,218244.0
2023-08-31 12:40:00,39.15,39.15,39.11,39.13,118832.0,37.1558,37.1558,37.1178,37.1368,118832.0
2023-08-31 12:50:00,39.13,39.18,39.12,39.17,381755.0,37.1368,37.1842,37.1273,37.1747,381755.0
2023-08-31 13:00:00,39.17,39.19,39.16,39.19,229330.0,37.1747,37.1937,37.1652,37.1937,229330.0
2023-08-31 13:10:00,39.19,39.2,39.18,39.19,229815.0,37.1937,37.2032,37.1842,37.1937,229815.0
2023-08-31 13:20:00,39.19,39.2,39.18,39.19,293523.0,37.1937,37.2032,37.1842,37.1937,293523.0
2023-08-31 13:30:00,39.19,39.21,39.18,39.2,213286.0,37.1937,37.2127,37.1842,37.2032,213286.0
2023-08-31 13:40:00,39.2,39.2,39.17,39.18,243561.0,37.2032,37.2032,37.1747,37.1842,243561.0
2023-08-31 13:50:00,39.18,39.2,39.16,39.18,226286.0,37.1842,37.2032,37.1652,37.1842,226286.0
2023-08-31 14:00:00,39.19,39.24,39.18,39.23,265808.0,37.1937,37.2412,37.1842,37.2317,265808.0
2023-08-31 14:10:00,39.23,39.27,39.22,39.27,406985.0,37.2317,37.2696,37.2222,37.2696,406985.0
2023-08-31 14:20:00,39.27,39.3,39.26,39.29,556181.0,37.2696,37.2981,37.2601,37.2886,556181.0
2023-08-31 14:30:00,39.29,39.29,39.2,39.21,677124.0,37.2886,37.2886,37.2032,37.2127,677124.0
2023-08-31 14:40:00,39.21,39.22,39.18,39.19,223831.0,37.2127,37.2222,37.1842,37.1937,223831.0
2023-08-31 14:50:00,39.2,39.2,39.16,39.16,224618.0,37.2032,37.2032,37.1652,37.1652,224618.0
2023-08-31 15:00:00,39.17,39.21,39.17,39.21,356403.0,37.1747,37.2127,37.1747,37.2127,356403.0
2023-08-31 15:10:00,39.21,39.21,39.19,39.2,515109.0,37.2127,37.2127,37.1937,37.2032,515109.0
2023-08-31 15:20:00,39.2,39.21,39.18,39.2,748867.0,37.2032,37.2127,37.1842,37.2032,748867.0
2023-08-31 15:30:00,39.2,39.22,39.2,39.22,1058879.0,37.2032,37.2222,37.2032,37.2222,1058879.0
2023-08-31 15:40:00,39.22,39.25,39.21,39.24,1274920.0,37.2222,37.2507,37.2127,37.2412,1274920.0
2023-08-31 15:50:00,39.24,39.24,39.12,39.13,4529024.0,37.2412,37.2412,37.1273,37.1368,4529024.0
2023-09-01 09:30:00,39.71,39.83,39.69,39.7,1806949.0,37.6872,37.8011,37.6682,37.6777,1806949.0
2023-09-01 09:40:00,39.7,39.73,39.61,39.66,1253541.0,37.6777,37.7062,37.5923,37.6398,1253541.0
2023-09-01 09:50:00,39.65,39.7,39.61,39.69,916896.0,37.6303,37.6777,37.5923,37.6682,916896.0
2023-09-01 10:00:00,39.68,39.77,39.6,39.76,1797811.0,37.6588,37.7442,37.5828,37.7347,1797811.0
2023-09-01 10:10:00,39.75,39.79,39.71,39.76,815950.0,37.7252,37.7632,37.6872,37.7347,815950.0
2023-09-01 10:20:00,39.76,39.79,39.72,39.79,745043.0,37.7347,37.7632,37.6967,37.7632,745043.0
2023-09-01 10:30:00,39.79,39.8,39.68,39.73,1215121.0,37.7632,37.7726,37.6588,37.7062,1215121.0
2023-09-01 10:40:00,39.73,39.75,39.66,39.69,607510.0,37.7062,37.7252,37.6398,37.6682,607510.0
2023-09-01 10:50:00,39.68,39.71,39.62,39.65,810293.0,37.6588,37.6872,37.6018,37.6303,810293.0
2023-09-01 11:00:00,39.65,39.65,39.61,39.62,578131.0,37.6303,37.6303,37.5923,37.6018,578131.0
2023-09-01 11:10:00,39.63,39.63,39.57,39.62,534728.0,37.6113,37.6113,37.5544,37.6018,534728.0
2023-09-01 11:20:00,39.61,39.62,39.58,39.58,532695.0,37.5923,37.6018,37.5638,37.5638,532695.0
2023-09-01 11:30:00,39.59,39.61,39.56,39.59,886697.0,37.5733,37.5923,37.5449,37.5733,886697.0
2023-09-01 11:40:00,39.59,39.6,39.56,39.57,929251.0,37.5733,37.5828,37.5449,37.5544,929251.0
2023-09-01 11:50:00,39.57,39.59,39.55,39.57,285086.0,37.5544,37.5733,37.5354,37.5544,285086.0
2023-09-01 12:00:00,39.57,39.59,39.55,39.58,211416.0,37.5544,37.5733,37.5354,37.5638,211416.0
2023-09-01 12:10:00,39.58,39.62,39.54,39.62,329978.0,37.5638,37.6018,37.5259,37.6018,329978.0
2023-09-01 12:20:00,39.62,39.64,39.61,39.61,370641.0,37.6018,37.6208,37.5923,37.5923,370641.0
2023-09-01 12:30:00,39.61,39.62,39.57,39.58,274395.0,37.5923,37.6018,37.5544,37.5638,274395.0
2023-09-01 12:40:00,39.57,39.57,39.54,39.57,269704.0,37.5544,37.5544,37.5259,37.5544,269704.0
2023-09-01 12:50:00,39.57,39.6,39.56,39.59,71355.0,37.5544,37.5828,37.5449,37.5733,71355.0
2023-09-01 13:00:00,39.59,39.59,39.57,39.58,213414.0,37.5733,37.5733,37.5544,37.5638,213414.0
2023-09-01 13:10:00,39.58,39.58,39.56,39.58,122777.0,37.5638,37.5638,37.5449,37.5638,122777.0
2023-09-01 13:20:00,39.58,39.59,39.57,39.59,131074.0,37.5638,37.5733,37.5544,37.5733,131074.0
2023-09-01 13:30:00,39.59,39.61,39.58,39.61,183570.0,37.5733,37.5923,37.5638,37.5923,183570.0
2023-09-01 13:40:00,39.61,39.61,39.59,39.6,148291.0,37.5923,37.5923,37.5733,37.5828,148291.0
2023-09-01 13:50:00,39.6,39.61,39.59,39.6,134075.0,37.5828,37.5923,37.5733,37.5828,134075.0
2023-09-01 14:00:00,39.59,39.62,39.58,39.62,247065.0,37.5733,37.6018,37.5638,37.6018,247065.0
2023-09-01 14:10:00,39.62,39.62,39.59,39.59,382139.0,37.6018,37.6018,37.5733,37.5733,382139.0
2023-09-01 14:20:00,39.59,39.61,39.55,39.55,756849.0,37.5733,37.5923,37.5354,37.5354,756849.0
2023-09-01 14:30:00,39.55,39.57,39.55,39.57,290191.0,37.5354,37.5544,37.5354,37.5544,290191.0
2023-09-01 14:40:00,39.57,39.58,39.56,39.58,174846.0,37.5544,37.5638,37.5449,37.5638,174846.0
2023-09-01 14:50:00,39.57,39.59,39.57,39.58,123159.0,37.5544,37.5733,37.5544,37.5638,123159.0
2023-09-01 15:00:00,39.59,39.62,39.58,39.61,418115.0,37.5733,37.6018,37.5638,37.5923,418115.0
2023-09-01 15:10:00,39.61,39.62,39.6,39.61,221821.0,37.5923,37.6018,37.5828,37.5923,221821.0
2023-09-01 15:20:00,39.61,39.62,39.59,39.62,202040.0,37.5923,37.6018,37.5733,37.6018,202040.0
2023-09-01 15:30:00,39.62,39.63,39.6,39.62,595024.0,37.6018,37.6113,37.5828,37.6018,595024.0
2023-09-01 15:40:00,39.62,39.62,39.59,39.6,912774.0,37.6018,37.6018,37.5733,37.5828,912774.0
2023-09-01 15:50:00,39.6,39.64,39.59,39.63,2697020.0,37.5828,37.6208,37.5733,37.6113,2697020.0
2023-09-05 09:30:00,39.42,39.46,39.4,39.43,833238.0,37.412,37.45,37.393,37.4215,833238.0
2023-09-05 09:40:00,39.42,39.42,39.31,39.32,1600746.0,37.412,37.412,37.3076,37.3171,1600746.0
2023-09-05 09:50:00,39.32,39.35,39.29,39.34,708146.0,37.3171,37.3456,37.2886,37.3361,708146.0
2023-09-05 10:00:00,39.34,39.37,39.29,39.3,734704.0,37.3361,37.3645,37.2886,37.2981,734704.0
2023-09-05 10:10:00,39.31,39.32,39.27,39.32,280225.0,37.3076,37.3171,37.2696,37.3171,280225.0
2023-09-05 10:20:00,39.32,39.35,39.3,39.32,371509.0,37.3171,37.3456,37.2981,37.3171,371509.0
2023-09-05 10:30:00,39.32,39.35,39.3,39.31,199816.0,37.3171,37.3456,37.2981,37.3076,199816.0
2023-09-05 10:40:00,39.31,39.32,39.27,39.3,587492.0,37.3076,37.3171,37.2696,37.2981,587492.0
2023-09-05 10:50:00,39.29,39.35,39.29,39.34,310203.0,37.2886,37.3456,37.2886,37.3361,310203.0
2023-09-05 11:00:00,39.34,39.4,39.34,39.37,270722.0,37.3361,37.393,37.3361,37.3645,270722.0
2023-09-05 11:10:00,39.36,39.42,39.36,39.41,178254.0,37.3551,37.412,37.3551,37.4025,178254.0
2023-09-05 11:20:00,39.41,39.41,39.36,39.37,267207.0,37.4025,37.4025,37.3551,37.3645,267207.0
2023-09-05 11:30:00,39.37,39.37,39.35,39.37,403318.0,37.3645,37.3645,37.3456,37.3645,403318.0
2023-09-05 11:40:00,39.37,39.4,39.35,39.4,280847.0,37.3645,37.393,37.3456,37.393,280847.0
2023-09-05 11:50:00,39.4,39.4,39.36,39.37,405956.0,37.393,37.393,37.3551,37.3645,405956.0
2023-09-05 12:00:00,39.37,39.41,39.36,39.41,302606.0,37.3645,37.4025,37.3551,37.4025,302606.0
2023-09-05 12:10:00,39.41,39.42,39.39,39.4,89182.0,37.4025,37.412,37.3835,37.393,89182.0
2023-09-05 12:20:00,39.41,39.41,39.37,39.39,130478.0,37.4025,37.4025,37.3645,37.3835,130478.0
2023-09-05 12:30:00,39.39,39.4,39.38,39.39,116831.0,37.3835,37.393,37.374,37.3835,116831.0
2023-09-05 12:40:00,39.4,39.4,39.38,39.39,224600.0,37.393,37.393,37.374,37.3835,224600.0
2023-09-05 12:50:00,39.39,39.39,39.36,39.37,428593.0,37.3835,37.3835,37.3551,37.3645,428593.0
2023-09-05 13:00:00,39.37,39.37,39.34,39.34,160632.0,37.3645,37.3645,37.3361,37.3361,160632.0
2023-09-05 13:10:00,39.34,39.35,39.33,39.34,391054.0,37.3361,37.3456,37.3266,37.3361,391054.0
2023-09-05 13:20:00,39.34,39.35,39.33,39.34,75321.0,37.3361,37.3456,37.3266,37.3361,75321.0
2023-09-05 13:30:00,39.34,39.36,39.32,39.34,235604.0,37.3361,37.3551,37.3171,37.3361,235604.0
2023-09-05 13:40:00,39.34,39.35,39.33,39.34,272614.0,37.3361,37.3456,37.3266,37.3361,272614.0
2023-09-05 13:50:00,39.34,39.36,39.34,39.35,344268.0,37.3361,37.3551,37.3361,37.3456,344268.0
2023-09-05 14:00:00,39.35,39.37,39.33,39.34,240911.0,37.3456,37.3645,37.3266,37.3361,240911.0
2023-09-05 14:10:00,39.34,39.38,39.33,39.38,198342.0,37.3361,37.374,37.3266,37.374,198342.0
2023-09-05 14:20:00,39.38,39.39,39.37,39.39,114078.0,37.374,37.3835,37.3645,37.3835,114078.0
2023-09-05 14:30:00,39.39,39.39,39.36,39.36,112005.0,37.3835,37.3835,37.3551,37.3551,112005.0
2023-09-05 14:40:00,39.36,39.37,39.36,39.37,123329.0,37.3551,37.3645,37.3551,37.3645,123329.0
2023-09-05 14:50:00,39.36,39.37,39.35,39.36,234053.0,37.3551,37.3645,37.3456,37.3551,234053.0
2023-09-05 15:00:00,39.36,39.36,39.33,39.34,327947.0,37.3551,37.3551,37.3266,37.3361,327947.0
2023-09-05 15:10:00,39.33,39.34,39.31,39.33,347002.0,37.3266,37.3361,37.3076,37.3266,347002.0
2023-09-05 15:20:00,39.33,39.34,39.32,39.34,699487.0,37.3266,37.3361,37.3171,37.3361,699487.0
2023-09-05 15:30:00,39.34,39.36,39.33,39.36,413709.0,37.3361,37.3551,37.3266,37.3551,413709.0
2023-09-05 15:40:00,39.36,39.36,39.35,39.35,530867.0,37.3551,37.3551,37.3456,37.3456,530867.0
2023-09-05 15:50:00,39.35,39.36,39.29,39.3,4008777.0,37.3456,37.3551,37.2886,37.2981,4008777.0
2023-09-06 09:30:00,39.22,39.33,39.18,39.32,970698.0,37.2222,37.3266,37.1842,37.3171,970698.0
2023-09-06 09:40:00,39.32,39.36,39.3,39.36,1137430.0,37.3171,37.3551,37.2981,37.3551,1137430.0
2023-09-06 09:50:00,39.35,39.43,39.34,39.38,610517.0,37.3456,37.4215,37.3361,37.374,610517.0
2023-09-06 10:00:00,39.37,39.38,39.2,39.27,882152.0,37.3645,37.374,37.2032,37.2696,882152.0
2023-09-06 10:10:00,39.27,39.3,39.25,39.3,236125.0,37.2696,37.2981,37.2507,37.2981,236125.0
2023-09-06 10:20:00,39.31,39.32,39.18,39.18,463455.0,37.3076,37.3171,37.1842,37.1842,463455.0
2023-09-06 10:30:00,39.17,39.2,39.16,39.17,374053.0,37.1747,37.2032,37.1652,37.1747,374053.0
2023-09-06 10:40:00,39.18,39.19,39.11,39.15,360953.0,37.1842,37.1937,37.1178,37.1558,360953.0
2023-09-06 10:50:00,39.14,39.16,39.1,39.11,734144.0,37.1463,37.1652,37.1083,37.1178,734144.0
2023-09-06 11:00:00,39.11,39.15,39.07,39.08,2009467.0,37.1178,37.1558,37.0798,37.0893,2009467.0
2023-09-06 11:10:00,39.07,39.13,39.06,39.12,1097441.0,37.0798,37.1368,37.0703,37.1273,1097441.0
2023-09-06 11:20:00,39.13,39.16,39.1,39.15,320221.0,37.1368,37.1652,37.1083,37.1558,320221.0
2023-09-06 11:30:00,39.14,39.17,39.12,39.15,469451.0,37.1463,37.1747,37.1273,37.1558,469451.0
2023-09-06 11:40:00,39.16,39.17,39.13,39.14,351739.0,37.1652,37.1747,37.1368,37.1463,351739.0
2023-09-06 11:50:00,39.14,39.15,39.12,39.12,621324.0,37.1463,37.1558,37.1273,37.1273,621324.0
2023-09-06 12:00:00,39.12,39.13,39.09,39.09,196626.0,37.1273,37.1368,37.0988,37.0988,196626.0
2023-09-06 12:10:00,39.09,39.1,39.07,39.1,246143.0,37.0988,37.1083,37.0798,37.1083,246143.0
2023-09-06 12:20:00,39.1,39.11,39.07,39.08,203400.0,37.1083,37.1178,37.0798,37.0893,203400.0
2023-09-06 12:30:00,39.08,39.09,39.06,39.07,289231.0,37.0893,37.0988,37.0703,37.0798,289231.0
2023-09-06 12:40:00,39.07,39.07,39.03,39.05,406694.0,37.0798,37.0798,37.0419,37.0608,406694.0
2023-09-06 12:50:00,39.04,39.07,39.04,39.05,356208.0,37.0514,37.0798,37.0514,37.0608,356208.0
2023-09-06 13:00:00,39.05,39.06,39.03,39.05,97301.0,37.0608,37.0703,37.0419,37.0608,97301.0
2023-09-06 13:10:00,39.05,39.1,39.05,39.09,230328.0,37.0608,37.1083,37.0608,37.0988,230328.0
2023-09-06 13:20:00,39.09,39.1,39.07,39.09,125326.0,37.0988,37.1083,37.0798,37.0988,125326.0
2023-09-06 13:30:00,39.09,39.11,39.07,39.11,377030.0,37.0988,37.1178,37.0798,37.1178,377030.0
2023-09-06 13:40:00,39.11,39.11,39.08,39.1,339955.0,37.1178,37.1178,37.0893,37.1083,339955.0
2023-09-06 13:50:00,39.1,39.13,39.08,39.11,322600.0,37.1083,37.1368,37.0893,37.1178,322600.0
2023-09-06 14:00:00,39.1,39.13,39.09,39.13,180252.0,37.1083,37.1368,37.0988,37.1368,180252.0
2023-09-06 14:10:00,39.12,39.13,39.08,39.1,164849.0,37.1273,37.1368,37.0893,37.1083,164849.0
2023-09-06 14:20:00,39.09,39.12,39.07,39.1,119113.0,37.0988,37.1273,37.0798,37.1083,119113.0
2023-09-06 14:30:00,39.1,39.12,39.1,39.11,112381.0,37.1083,37.1273,37.1083,37.1178,112381.0
2023-09-06 14:40:00,39.11,39.12,39.1,39.11,394664.0,37.1178,37.1273,37.1083,37.1178,394664.0
2023-09-06 14:50:00,39.11,39.12,39.09,39.09,239351.0,37.1178,37.1273,37.0988,37.0988,239351.0
2023-09-06 15:00:00,39.1,39.1,39.07,39.09,353037.0,37.1083,37.1083,37.0798,37.0988,353037.0
2023-09-06 15:10:00,39.09,39.11,39.08,39.11,352028.0,37.0988,37.1178,37.0893,37.1178,352028.0
2023-09-06 15:20:00,39.11,39.11,39.09,39.09,487491.0,37.1178,37.1178,37.0988,37.0988,487491.0
2023-09-06 15:30:00,39.09,39.12,39.09,39.11,541627.0,37.0988,37.1273,37.0988,37.1178,541627.0
2023-09-06 15:40:00,39.12,39.12,39.07,39.08,2285374.0,37.1273,37.1273,37.0798,37.0893,2285374.0
2023-09-06 15:50:00,39.08,39.1,39.06,39.09,3035805.0,37.0893,37.1083,37.0703,37.0988,3035805.0
2023-09-07 09:30:00,38.69,38.7,38.63,38.69,1617279.0,36.7192,36.7287,36.6622,36.7192,1617279.0
2023-09-07 09:40:00,38.69,38.73,38.61,38.62,1013115.0,36.7192,36.7571,36.6433,36.6527,1013115.0
2023-09-07 09:50:00,38.62,38.64,38.55,38.58,1710762.0,36.6527,36.6717,36.5863,36.6148,1710762.0
2023-09-07 10:00:00,38.58,38.6,38.55,38.6,586366.0,36.6148,36.6338,36.5863,36.6338,586366.0
2023-09-07 10:10:00,38.6,38.63,38.58,38.61,490362.0,36.6338,36.6622,36.6148,36.6433,490362.0
2023-09-07 10:20:00,38.62,38.66,38.6,38.62,735993.0,36.6527,36.6907,36.6338,36.6527,735993.0
2023-09-07 10:30:00,38.61,38.63,38.57,38.62,757459.0,36.6433,36.6622,36.6053,36.6527,757459.0
2023-09-07 10:40:00,38.62,38.69,38.62,38.65,510453.0,36.6527,36.7192,36.6527,36.6812,510453.0
2023-09-07 10:50:00,38.64,38.65,38.59,38.63,832379.0,36.6717,36.6812,36.6243,36.6622,832379.0
2023-09-07 11:00:00,38.63,38.66,38.62,38.63,325604.0,36.6622,36.6907,36.6527,36.6622,325604.0
2023-09-07 11:10:00,38.63,38.64,38.61,38.62,299942.0,36.6622,36.6717,36.6433,36.6527,299942.0
2023-09-07 11:20:00,38.62,38.67,38.61,38.65,283003.0,36.6527,36.7002,36.6433,36.6812,283003.0
2023-09-07 11:30:00,38.65,38.7,38.63,38.68,544942.0,36.6812,36.7287,36.6622,36.7097,544942.0
2023-09-07 11:40:00,38.68,38.68,38.64,38.64,338508.0,36.7097,36.7097,36.6717,36.6717,338508.0
2023-09-07 11:50:00,38.65,38.67,38.64,38.66,270167.0,36.6812,36.7002,36.6717,36.6907,270167.0
2023-09-07 12:00:00,38.66,38.69,38.66,38.68,135987.0,36.6907,36.7192,36.6907,36.7097,135987.0
2023-09-07 12:10:00,38.67,38.69,38.66,38.69,136443.0,36.7002,36.7192,36.6907,36.7192,136443.0
2023-09-07 12:20:00,38.69,38.72,38.67,38.7,288839.0,36.7192,36.7477,36.7002,36.7287,288839.0
2023-09-07 12:30:00,38.7,38.71,38.66,38.67,192740.0,36.7287,36.7382,36.6907,36.7002,192740.0
2023-09-07 12:40:00,38.68,38.68,38.66,38.66,95223.0,36.7097,36.7097,36.6907,36.6907,95223.0
2023-09-07 12:50:00,38.66,38.68,38.65,38.65,123762.0,36.6907,36.7097,36.6812,36.6812,123762.0
2023-09-07 13:00:00,38.65,38.68,38.63,38.64,128262.0,36.6812,36.7097,36.6622,36.6717,128262.0
2023-09-07 13:10:00,38.64,38.67,38.62,38.66,161537.0,36.6717,36.7002,36.6527,36.6907,161537.0
2023-09-07 13:20:00,38.66,38.66,38.64,38.65,144905.0,36.6907,36.6907,36.6717,36.6812,144905.0
2023-09-07 13:30:00,38.66,38.67,38.62,38.63,216721.0,36.6907,36.7002,36.6527,36.6622,216721.0
2023-09-07 13:40:00,38.63,38.65,38.62,38.64,101701.0,36.6622,36.6812,36.6527,36.6717,101701.0
2023-09-07 13:50:00,38.63,38.65,38.63,38.64,27631.0,36.6622,36.6812,36.6622,36.6717,27631.0
2023-09-07 14:00:00,38.64,38.65,38.63,38.64,124742.0,36.6717,36.6812,36.6622,36.6717,124742.0
2023-09-07 14:10:00,38.64,38.65,38.63,38.64,83845.0,36.6717,36.6812,36.6622,36.6717,83845.0
2023-09-07 14:20:00,38.63,38.64,38.61,38.61,146395.0,36.6622,36.6717,36.6433,36.6433,146395.0
2023-09-07 14:30:00,38.61,38.63,38.6,38.63,113473.0,36.6433,36.6622,36.6338,36.6622,113473.0
2023-09-07 14:40:00,38.62,38.64,38.62,38.64,681939.0,36.6527,36.6717,36.6527,36.6717,681939.0
2023-09-07 14:50:00,38.64,38.65,38.63,38.65,287564.0,36.6717,36.6812,36.6622,36.6812,287564.0
2023-09-07 15:00:00,38.65,38.65,38.62,38.63,233031.0,36.6812,36.6812,36.6527,36.6622,233031.0
2023-09-07 15:10:00,38.63,38.66,38.63,38.65,336040.0,36.6622,36.6907,36.6622,36.6812,336040.0
2023-09-07 15:20:00,38.65,38.65,38.63,38.65,143916.0,36.6812,36.6812,36.6622,36.6812,143916.0
2023-09-07 15:30:00,38.65,38.65,38.62,38.64,770043.0,36.6812,36.6812,36.6527,36.6717,770043.0
2023-09-07 15:40:00,38.64,38.67,38.63,38.66,935043.0,36.6717,36.7002,36.6622,36.6907,935043.0
2023-09-07 15:50:00,38.67,38.67,38.63,38.65,2519430.0,36.7002,36.7002,36.6622,36.6812,2519430.0
2023-09-08 09:30:00,38.74,38.82,38.7,38.75,875079.0,36.7666,36.8426,36.7287,36.7761,875079.0
2023-09-08 09:40:00,38.75,38.75,38.67,38.72,766665.0,36.7761,36.7761,36.7002,36.7477,766665.0
2023-09-08 09:50:00,38.71,38.72,38.65,38.68,306266.0,36.7382,36.7477,36.6812,36.7097,306266.0
2023-09-08 10:00:00,38.69,38.79,38.69,38.76,496871.0,36.7192,36.8141,36.7192,36.7856,496871.0
2023-09-08 10:10:00,38.76,38.83,38.76,38.79,574690.0,36.7856,36.8521,36.7856,36.8141,574690.0
2023-09-08 10:20:00,38.79,38.81,38.78,38.79,218635.0,36.8141,36.8331,36.8046,36.8141,218635.0
2023-09-08 10:30:00,38.79,38.79,38.73,38.73,424405.0,36.8141,36.8141,36.7571,36.7571,424405.0
2023-09-08 10:40:00,38.73,38.76,38.71,38.75,366394.0,36.7571,36.7856,36.7382,36.7761,366394.0
2023-09-08 10:50:00,38.75,38.76,38.7,38.71,293376.0,36.7761,36.7856,36.7287,36.7382,293376.0
2023-09-08 11:00:00,38.71,38.75,38.7,38.71,328482.0,36.7382,36.7761,36.7287,36.7382,328482.0
2023-09-08 11:10:00,38.71,38.75,38.71,38.74,374180.0,36.7382,36.7761,36.7382,36.7666,374180.0
2023-09-08 11:20:00,38.74,38.76,38.72,38.75,274758.0,36.7666,36.7856,36.7477,36.7761,274758.0
2023-09-08 11:30:00,38.75,38.76,38.73,38.74,274282.0,36.7761,36.7856,36.7571,36.7666,274282.0
2023-09-08 11:40:00,38.75,38.75,38.71,38.73,200960.0,36.7761,36.7761,36.7382,36.7571,200960.0
2023-09-08 11:50:00,38.73,38.74,38.72,38.73,156731.0,36.7571,36.7666,36.7477,36.7571,156731.0
2023-09-08 12:00:00,38.73,38.74,38.71,38.73,221399.0,36.7571,36.7666,36.7382,36.7571,221399.0
2023-09-08 12:10:00,38.73,38.76,38.73,38.76,118071.0,36.7571,36.7856,36.7571,36.7856,118071.0
2023-09-08 12:20:00,38.76,38.76,38.72,38.72,205874.0,36.7856,36.7856,36.7477,36.7477,205874.0
2023-09-08 12:30:00,38.72,38.73,38.69,38.69,263304.0,36.7477,36.7571,36.7192,36.7192,263304.0
2023-09-08 12:40:00,38.69,38.72,38.69,38.7,316690.0,36.7192,36.7477,36.7192,36.7287,316690.0
2023-09-08 12:50:00,38.7,38.71,38.69,38.71,170005.0,36.7287,36.7382,36.7192,36.7382,170005.0
2023-09-08 13:00:00,38.71,38.71,38.68,38.7,119733.0,36.7382,36.7382,36.7097,36.7287,119733.0
2023-09-08 13:10:00,38.7,38.74,38.69,38.73,130522.0,36.7287,36.7666,36.7192,36.7571,130522.0
2023-09-08 13:20:00,38.74,38.75,38.72,38.73,82788.0,36.7666,36.7761,36.7477,36.7571,82788.0
2023-09-08 13:30:00,38.74,38.76,38.73,38.75,146890.0,36.7666,36.7856,36.7571,36.7761,146890.0
2023-09-08 13:40:00,38.74,38.75,38.73,38.73,155116.0,36.7666,36.7761,36.7571,36.7571,155116.0
2023-09-08 13:50:00,38.73,38.75,38.72,38.75,431141.0,36.7571,36.7761,36.7477,36.7761,431141.0
2023-09-08 14:00:00,38.75,38.75,38.73,38.74,166627.0,36.7761,36.7761,36.7571,36.7666,166627.0
2023-09-08 14:10:00,38.74,38.74,38.69,38.7,404384.0,36.7666,36.7666,36.7192,36.7287,404384.0
2023-09-08 14:20:00,38.7,38.72,38.69,38.71,209887.0,36.7287,36.7477,36.7192,36.7382,209887.0
2023-09-08 14:30:00,38.71,38.73,38.7,38.71,181831.0,36.7382,36.7571,36.7287,36.7382,181831.0
2023-09-08 14:40:00,38.71,38.72,38.7,38.71,268037.0,36.7382,36.7477,36.7287,36.7382,268037.0
2023-09-08 14:50:00,38.71,38.72,38.7,38.72,176729.0,36.7382,36.7477,36.7287,36.7477,176729.0
2023-09-08 15:00:00,38.71,38.73,38.69,38.73,200958.0,36.7382,36.7571,36.7192,36.7571,200958.0
2023-09-08 15:10:00,38.73,38.73,38.71,38.71,83642.0,36.7571,36.7571,36.7382,36.7382,83642.0
2023-09-08 15:20:00,38.72,38.72,38.7,38.71,217062.0,36.7477,36.7477,36.7287,36.7382,217062.0
2023-09-08 15:30:00,38.71,38.73,38.69,38.71,642428.0,36.7382,36.7571,36.7192,36.7382,642428.0
2023-09-08 15:40:00,38.71,38.72,38.69,38.72,374948.0,36.7382,36.7477,36.7192,36.7477,374948.0
2023-09-08 15:50:00,38.72,38.73,38.7,38.72,1663082.0,36.7477,36.7571,36.7287,36.7477,1663082.0
2023-09-11 09:30:00,39.14,39.21,39.12,39.13,856883.0,37.1463,37.2127,37.1273,37.1368,856883.0
2023-09-11 09:40:00,39.12,39.14,39.02,39.04,619157.0,37.1273,37.1463,37.0324,37.0514,619157.0
2023-09-11 09:50:00,39.04,39.05,38.99,39.02,386599.0,37.0514,37.0608,37.0039,37.0324,386599.0
2023-09-11 10:00:00,39.01,39.09,39.01,39.07,395995.0,37.0229,37.0988,37.0229,37.0798,395995.0
2023-09-11 10:10:00,39.08,39.09,39.04,39.08,176664.0,37.0893,37.0988,37.0514,37.0893,176664.0
2023-09-11 10:20:00,39.08,39.12,39.07,39.09,467891.0,37.0893,37.1273,37.0798,37.0988,467891.0
2023-09-11 10:30:00,39.09,39.09,39.03,39.05,326908.0,37.0988,37.0988,37.0419,37.0608,326908.0
2023-09-11 10:40:00,39.05,39.11,39.05,39.1,304144.0,37.0608,37.1178,37.0608,37.1083,304144.0
2023-09-11 10:50:00,39.1,39.11,39.06,39.07,340625.0,37.1083,37.1178,37.0703,37.0798,340625.0
2023-09-11 11:00:00,39.07,39.07,39.02,39.02,469515.0,37.0798,37.0798,37.0324,37.0324,469515.0
2023-09-11 11:10:00,39.02,39.05,39.02,39.05,255216.0,37.0324,37.0608,37.0324,37.0608,255216.0
2023-09-11 11:20:00,39.05,39.08,39.04,39.06,523251.0,37.0608,37.0893,37.0514,37.0703,523251.0
2023-09-11 11:30:00,39.06,39.07,39.04,39.05,613325.0,37.0703,37.0798,37.0514,37.0608,613325.0
2023-09-11 11:40:00,39.05,39.06,39.02,39.05,318314.0,37.0608,37.0703,37.0324,37.0608,318314.0
2023-09-11 11:50:00,39.05,39.06,39.03,39.05,496799.0,37.0608,37.0703,37.0419,37.0608,496799.0
2023-09-11 12:00:00,39.05,39.09,39.05,39.08,381193.0,37.0608,37.0988,37.0608,37.0893,381193.0
2023-09-11 12:10:00,39.09,39.11,39.08,39.09,425763.0,37.0988,37.1178,37.0893,37.0988,425763.0
2023-09-11 12:20:00,39.1,39.12,39.08,39.11,504172.0,37.1083,37.1273,37.0893,37.1178,504172.0
2023-09-11 12:30:00,39.1,39.12,39.09,39.09,251530.0,37.1083,37.1273,37.0988,37.0988,251530.0
2023-09-11 12:40:00,39.09,39.11,39.09,39.11,214815.0,37.0988,37.1178,37.0988,37.1178,214815.0
2023-09-11 12:50:00,39.1,39.13,39.1,39.13,167370.0,37.1083,37.1368,37.1083,37.1368,167370.0
2023-09-11 13:00:00,39.13,39.14,39.11,39.14,213834.0,37.1368,37.1463,37.1178,37.1463,213834.0
2023-09-11 13:10:00,39.14,39.15,39.12,39.15,81153.0,37.1463,37.1558,37.1273,37.1558,81153.0
2023-09-11 13:20:00,39.15,39.16,39.14,39.16,271804.0,37.1558,37.1652,37.1463,37.1652,271804.0
2023-09-11 13:30:00,39.16,39.16,39.14,39.16,157934.0,37.1652,37.1652,37.1463,37.1652,157934.0
2023-09-11 13:40:00,39.16,39.17,39.14,39.15,167593.0,37.1652,37.1747,37.1463,37.1558,167593.0
2023-09-11 13:50:00,39.14,39.16,39.14,39.15,192919.0,37.1463,37.1652,37.1463,37.1558,192919.0
2023-09-11 14:00:00,39.16,39.16,39.12,39.14,163360.0,37.1652,37.1652,37.1273,37.1463,163360.0
2023-09-11 14:10:00,39.13,39.16,39.13,39.16,132531.0,37.1368,37.1652,37.1368,37.1652,132531.0
2023-09-11 14:20:00,39.16,39.16,39.14,39.15,561823.0,37.1652,37.1652,37.1463,37.1558,561823.0
2023-09-11 14:30:00,39.15,39.16,39.14,39.16,322340.0,37.1558,37.1652,37.1463,37.1652,322340.0
2023-09-11 14:40:00,39.16,39.16,39.15,39.16,740053.0,37.1652,37.1652,37.1558,37.1652,740053.0
2023-09-11 14:50:00,39.16,39.16,39.14,39.16,538867.0,37.1652,37.1652,37.1463,37.1652,538867.0
2023-09-11 15:00:00,39.16,39.16,39.15,39.15,198683.0,37.1652,37.1652,37.1558,37.1558,198683.0
2023-09-11 15:10:00,39.15,39.16,39.13,39.15,264792.0,37.1558,37.1652,37.1368,37.1558,264792.0
2023-09-11 15:20:00,39.15,39.17,39.14,39.16,561739.0,37.1558,37.1747,37.1463,37.1652,561739.0
2023-09-11 15:30:00,39.17,39.17,39.16,39.16,221636.0,37.1747,37.1747,37.1652,37.1652,221636.0
2023-09-11 15:40:00,39.16,39.17,39.16,39.16,575372.0,37.1652,37.1747,37.1652,37.1652,575372.0
2023-09-11 15:50:00,39.16,39.21,39.16,39.21,3162120.0,37.1652,37.2127,37.1652,37.2127,3162120.0
2023-09-12 09:30:00,38.9,39.07,38.89,39.07,1441689.0,36.9185,37.0798,36.909,37.0798,1441689.0
2023-09-12 09:40:00,39.07,39.1,39.03,39.04,736052.0,37.0798,37.1083,37.0419,37.0514,736052.0
2023-09-12 09:50:00,39.04,39.08,39.03,39.08,841366.0,37.0514,37.0893,37.0419,37.0893,841366.0
2023-09-12 10:00:00,39.08,39.1,39.05,39.08,1028134.0,37.0893,37.1083,37.0608,37.0893,1028134.0
2023-09-12 10:10:00,39.09,39.11,39.07,39.09,1034509.0,37.0988,37.1178,37.0798,37.0988,1034509.0
2023-09-12 10:20:00,39.09,39.09,39.01,39.04,688938.0,37.0988,37.0988,37.0229,37.0514,688938.0
2023-09-12 10:30:00,39.03,39.09,39.02,39.05,461345.0,37.0419,37.0988,37.0324,37.0608,461345.0
2023-09-12 10:40:00,39.05,39.07,39.03,39.04,1010594.0,37.0608,37.0798,37.0419,37.0514,1010594.0
2023-09-12 10:50:00,39.04,39.05,39.01,39.02,301004.0,37.0514,37.0608,37.0229,37.0324,301004.0
2023-09-12 11:00:00,39.02,39.07,39.02,39.05,883343.0,37.0324,37.0798,37.0324,37.0608,883343.0
2023-09-12 11:10:00,39.05,39.07,39.04,39.07,289306.0,37.0608,37.0798,37.0514,37.0798,289306.0
2023-09-12 11:20:00,39.07,39.08,39.03,39.07,528025.0,37.0798,37.0893,37.0419,37.0798,528025.0
2023-09-12 11:30:00,39.07,39.09,39.06,39.07,309969.0,37.0798,37.0988,37.0703,37.0798,309969.0
2023-09-12 11:40:00,39.07,39.1,39.06,39.09,218654.0,37.0798,37.1083,37.0703,37.0988,218654.0
2023-09-12 11:50:00,39.09,39.1,39.07,39.08,394292.0,37.0988,37.1083,37.0798,37.0893,394292.0
2023-09-12 12:00:00,39.09,39.11,39.08,39.11,406170.0,37.0988,37.1178,37.0893,37.1178,406170.0
2023-09-12 12:10:00,39.11,39.12,39.1,39.12,235069.0,37.1178,37.1273,37.1083,37.1273,235069.0
2023-09-12 12:20:00,39.12,39.13,39.11,39.11,349922.0,37.1273,37.1368,37.1178,37.1178,349922.0
2023-09-12 12:30:00,39.12,39.12,39.06,39.09,391112.0,37.1273,37.1273,37.0703,37.0988,391112.0
2023-09-12 12:40:00,39.09,39.11,39.08,39.11,294649.0,37.0988,37.1178,37.0893,37.1178,294649.0
2023-09-12 12:50:00,39.1,39.11,39.08,39.09,508004.0,37.1083,37.1178,37.0893,37.0988,508004.0
2023-09-12 13:00:00,39.09,39.15,39.08,39.14,351552.0,37.0988,37.1558,37.0893,37.1463,351552.0
2023-09-12 13:10:00,39.13,39.15,39.11,39.13,718974.0,37.1368,37.1558,37.1178,37.1368,718974.0
2023-09-12 13:20:00,39.13,39.19,39.13,39.18,415446.0,37.1368,37.1937,37.1368,37.1842,415446.0
2023-09-12 13:30:00,39.18,39.19,39.17,39.18,324583.0,37.1842,37.1937,37.1747,37.1842,324583.0
2023-09-12 13:40:00,39.18,39.19,39.12,39.14,405951.0,37.1842,37.1937,37.1273,37.1463,405951.0
2023-09-12 13:50:00,39.14,39.15,39.12,39.13,226622.0,37.1463,37.1558,37.1273,37.1368,226622.0
2023-09-12 14:00:00,39.12,39.14,39.12,39.13,151524.0,37.1273,37.1463,37.1273,37.1368,151524.0
2023-09-12 14:10:00,39.12,39.15,39.12,39.14,430566.0,37.1273,37.1558,37.1273,37.1463,430566.0
2023-09-12 14:20:00,39.14,39.16,39.12,39.14,564453.0,37.1463,37.1652,37.1273,37.1463,564453.0
2023-09-12 14:30:00,39.14,39.14,39.12,39.14,105883.0,37.1463,37.1463,37.1273,37.1463,105883.0
2023-09-12 14:40:00,39.14,39.14,39.11,39.13,736301.0,37.1463,37.1463,37.1178,37.1368,736301.0
2023-09-12 14:50:00,39.13,39.13,39.09,39.1,633969.0,37.1368,37.1368,37.0988,37.1083,633969.0
2023-09-12 15:00:00,39.09,39.11,39.09,39.11,397028.0,37.0988,37.1178,37.0988,37.1178,397028.0
2023-09-12 15:10:00,39.1,39.11,39.09,39.09,186757.0,37.1083,37.1178,37.0988,37.0988,186757.0
2023-09-12 15:20:00,39.09,39.1,39.08,39.09,227385.0,37.0988,37.1083,37.0893,37.0988,227385.0
2023-09-12 15:30:00,39.1,39.11,39.09,39.09,680714.0,37.1083,37.1178,37.0988,37.0988,680714.0
2023-09-12 15:40:00,39.1,39.11,39.09,39.1,485314.0,37.1083,37.1178,37.0988,37.1083,485314.0
2023-09-12 15:50:00,39.1,39.11,39.07,39.07,1463032.0,37.1083,37.1178,37.0798,37.0798,1463032.0
2023-09-13 09:30:00,39.03,39.13,39.01,39.09,699882.0,37.0419,37.1368,37.0229,37.0988,699882.0
2023-09-13 09:40:00,39.09,39.1,39.02,39.04,1281776.0,37.0988,37.1083,37.0324,37.0514,1281776.0
2023-09-13 09:50:00,39.04,39.06,38.97,39.05,1296883.0,37.0514,37.0703,36.9849,37.0608,1296883.0
2023-09-13 10:00:00,39.05,39.05,38.95,38.99,904644.0,37.0608,37.0608,36.9659,37.0039,904644.0
2023-09-13 10:10:00,38.98,39.01,38.95,38.96,356615.0,36.9944,37.0229,36.9659,36.9754,356615.0
2023-09-13 10:20:00,38.96,39.04,38.95,39.03,507116.0,36.9754,37.0514,36.9659,37.0419,507116.0
2023-09-13 10:30:00,39.03,39.1,39.02,39.09,431102.0,37.0419,37.1083,37.0324,37.0988,431102.0
2023-09-13 10:40:00,39.09,39.13,39.08,39.09,337256.0,37.0988,37.1368,37.0893,37.0988,337256.0
2023-09-13 10:50:00,39.09,39.12,39.08,39.12,442683.0,37.0988,37.1273,37.0893,37.1273,442683.0
2023-09-13 11:00:00,39.13,39.14,39.1,39.13,329713.0,37.1368,37.1463,37.1083,37.1368,329713.0
2023-09-13 11:10:00,39.13,39.15,39.11,39.14,425657.0,37.1368,37.1558,37.1178,37.1463,425657.0
2023-09-13 11:20:00,39.14,39.16,39.12,39.14,719877.0,37.1463,37.1652,37.1273,37.1463,719877.0
2023-09-13 11:30:00,39.14,39.14,39.1,39.11,468154.0,37.1463,37.1463,37.1083,37.1178,468154.0
2023-09-13 11:40:00,39.11,39.13,39.1,39.12,365663.0,37.1178,37.1368,37.1083,37.1273,365663.0
2023-09-13 11:50:00,39.11,39.12,39.06,39.11,354372.0,37.1178,37.1273,37.0703,37.1178,354372.0
2023-09-13 12:00:00,39.11,39.12,39.08,39.08,366648.0,37.1178,37.1273,37.0893,37.0893,366648.0
2023-09-13 12:10:00,39.09,39.1,39.06,39.09,362452.0,37.0988,37.1083,37.0703,37.0988,362452.0
2023-09-13 12:20:00,39.09,39.1,39.08,39.09,436172.0,37.0988,37.1083,37.0893,37.0988,436172.0
2023-09-13 12:30:00,39.1,39.11,39.08,39.09,262496.0,37.1083,37.1178,37.0893,37.0988,262496.0
2023-09-13 12:40:00,39.09,39.09,39.06,39.08,289909.0,37.0988,37.0988,37.0703,37.0893,289909.0
2023-09-13 12:50:00,39.07,39.11,39.07,39.09,141176.0,37.0798,37.1178,37.0798,37.0988,141176.0
2023-09-13 13:00:00,39.09,39.11,39.09,39.11,212670.0,37.0988,37.1178,37.0988,37.1178,212670.0
2023-09-13 13:10:00,39.11,39.13,39.1,39.12,156047.0,37.1178,37.1368,37.1083,37.1273,156047.0
2023-09-13 13:20:00,39.12,39.12,39.09,39.09,259014.0,37.1273,37.1273,37.0988,37.0988,259014.0
2023-09-13 13:30:00,39.09,39.11,39.08,39.09,188755.0,37.0988,37.1178,37.0893,37.0988,188755.0
2023-09-13 13:40:00,39.09,39.1,39.09,39.09,58070.0,37.0988,37.1083,37.0988,37.0988,58070.0
2023-09-13 13:50:00,39.09,39.1,39.07,39.08,260696.0,37.0988,37.1083,37.0798,37.0893,260696.0
2023-09-13 14:00:00,39.08,39.08,39.05,39.06,184497.0,37.0893,37.0893,37.0608,37.0703,184497.0
2023-09-13 14:10:00,39.05,39.08,39.05,39.05,254925.0,37.0608,37.0893,37.0608,37.0608,254925.0
2023-09-13 14:20:00,39.06,39.07,39.05,39.07,116557.0,37.0703,37.0798,37.0608,37.0798,116557.0
2023-09-13 14:30:00,39.07,39.08,39.05,39.08,166945.0,37.0798,37.0893,37.0608,37.0893,166945.0
2023-09-13 14:40:00,39.08,39.08,39.05,39.05,226344.0,37.0893,37.0893,37.0608,37.0608,226344.0
2023-09-13 14:50:00,39.05,39.06,38.99,39.03,374450.0,37.0608,37.0703,37.0039,37.0419,374450.0
2023-09-13 15:00:00,39.03,39.03,38.99,39.0,210891.0,37.0419,37.0419,37.0039,37.0134,210891.0
2023-09-13 15:10:00,38.99,39.02,38.98,39.02,384346.0,37.0039,37.0324,36.9944,37.0324,384346.0
2023-09-13 15:20:00,39.02,39.02,39.0,39.02,266467.0,37.0324,37.0324,37.0134,37.0324,266467.0
2023-09-13 15:30:00,39.02,39.04,39.01,39.04,523661.0,37.0324,37.0514,37.0229,37.0514,523661.0
2023-09-13 15:40:00,39.04,39.04,39.02,39.02,313461.0,37.0514,37.0514,37.0324,37.0324,313461.0
2023-09-13 15:50:00,39.02,39.04,39.01,39.03,1151199.0,37.0324,37.0514,37.0229,37.0419,1151199.0
2023-09-14 09:30:00,39.24,39.35,39.23,39.34,764764.0,37.2412,37.3456,37.2317,37.3361,764764.0
2023-09-14 09:40:00,39.34,39.35,39.25,39.26,390912.0,37.3361,37.3456,37.2507,37.2601,390912.0
2023-09-14 09:50:00,39.26,39.28,39.2,39.25,424590.0,37.2601,37.2791,37.2032,37.2507,424590.0
2023-09-14 10:00:00,39.25,39.26,39.15,39.17,736417.0,37.2507,37.2601,37.1558,37.1747,736417.0
2023-09-14 10:10:00,39.18,39.2,39.13,39.14,1054631.0,37.1842,37.2032,37.1368,37.1463,1054631.0
2023-09-14 10:20:00,39.14,39.23,39.13,39.22,629356.0,37.1463,37.2317,37.1368,37.2222,629356.0
2023-09-14 10:30:00,39.22,39.29,39.21,39.29,652178.0,37.2222,37.2886,37.2127,37.2886,652178.0
2023-09-14 10:40:00,39.29,39.35,39.29,39.33,880450.0,37.2886,37.3456,37.2886,37.3266,880450.0
2023-09-14 10:50:00,39.33,39.34,39.31,39.34,261257.0,37.3266,37.3361,37.3076,37.3361,261257.0
2023-09-14 11:00:00,39.34,39.38,39.33,39.37,668302.0,37.3361,37.374,37.3266,37.3645,668302.0
2023-09-14 11:10:00,39.38,39.38,39.35,39.36,346610.0,37.374,37.374,37.3456,37.3551,346610.0
2023-09-14 11:20:00,39.37,39.38,39.35,39.38,601211.0,37.3645,37.374,37.3456,37.374,601211.0
2023-09-14 11:30:00,39.38,39.38,39.31,39.32,237958.0,37.374,37.374,37.3076,37.3171,237958.0
2023-09-14 11:40:00,39.31,39.34,39.3,39.34,190721.0,37.3076,37.3361,37.2981,37.3361,190721.0
2023-09-14 11:50:00,39.34,39.36,39.33,39.34,389415.0,37.3361,37.3551,37.3266,37.3361,389415.0
2023-09-14 12:00:00,39.35,39.37,39.33,39.33,554050.0,37.3456,37.3645,37.3266,37.3266,554050.0
2023-09-14 12:10:00,39.33,39.35,39.3,39.34,304101.0,37.3266,37.3456,37.2981,37.3361,304101.0
2023-09-14 12:20:00,39.34,39.35,39.31,39.34,317161.0,37.3361,37.3456,37.3076,37.3361,317161.0
2023-09-14 12:30:00,39.33,39.35,39.32,39.34,184611.0,37.3266,37.3456,37.3171,37.3361,184611.0
2023-09-14 12:40:00,39.34,39.35,39.32,39.34,370099.0,37.3361,37.3456,37.3171,37.3361,370099.0
2023-09-14 12:50:00,39.34,39.36,39.33,39.35,86577.0,37.3361,37.3551,37.3266,37.3456,86577.0
2023-09-14 13:00:00,39.34,39.36,39.32,39.34,614769.0,37.3361,37.3551,37.3171,37.3361,614769.0
2023-09-14 13:10:00,39.34,39.35,39.33,39.34,138262.0,37.3361,37.3456,37.3266,37.3361,138262.0
2023-09-14 13:20:00,39.34,39.36,39.3,39.33,408180.0,37.3361,37.3551,37.2981,37.3266,408180.0
2023-09-14 13:30:00,39.33,39.35,39.32,39.34,343154.0,37.3266,37.3456,37.3171,37.3361,343154.0
2023-09-14 13:40:00,39.34,39.34,39.31,39.31,542913.0,37.3361,37.3361,37.3076,37.3076,542913.0
2023-09-14 13:50:00,39.32,39.32,39.3,39.31,285708.0,37.3171,37.3171,37.2981,37.3076,285708.0
2023-09-14 14:00:00,39.32,39.32,39.29,39.32,454623.0,37.3171,37.3171,37.2886,37.3171,454623.0
2023-09-14 14:10:00,39.32,39.32,39.29,39.3,115983.0,37.3171,37.3171,37.2886,37.2981,115983.0
2023-09-14 14:20:00,39.29,39.31,39.29,39.3,147414.0,37.2886,37.3076,37.2886,37.2981,147414.0
2023-09-14 14:30:00,39.3,39.32,39.28,39.32,967242.0,37.2981,37.3171,37.2791,37.3171,967242.0
2023-09-14 14:40:00,39.31,39.33,39.3,39.31,576019.0,37.3076,37.3266,37.2981,37.3076,576019.0
2023-09-14 14:50:00,39.31,39.31,39.3,39.31,89227.0,37.3076,37.3076,37.2981,37.3076,89227.0
2023-09-14 15:00:00,39.3,39.33,39.3,39.32,266314.0,37.2981,37.3266,37.2981,37.3171,266314.0
2023-09-14 15:10:00,39.32,39.33,39.32,39.33,267900.0,37.3171,37.3266,37.3171,37.3266,267900.0
2023-09-14 15:20:00,39.32,39.33,39.3,39.3,365350.0,37.3171,37.3266,37.2981,37.2981,365350.0
2023-09-14 15:30:00,39.3,39.31,39.28,39.3,709203.0,37.2981,37.3076,37.2791,37.2981,709203.0
2023-09-14 15:40:00,39.3,39.32,39.29,39.3,1128827.0,37.2981,37.3171,37.2886,37.2981,1128827.0
2023-09-14 15:50:00,39.3,39.3,39.27,39.28,2136769.0,37.2981,37.2981,37.2696,37.2791,2136769.0
2023-09-15 09:30:00,39.29,39.34,39.25,39.33,1213981.0,37.2886,37.3361,37.2507,37.3266,1213981.0
2023-09-15 09:40:00,39.33,39.33,39.22,39.23,1277477.0,37.3266,37.3266,37.2222,37.2317,1277477.0
2023-09-15 09:50:00,39.23,39.28,39.21,39.27,1018536.0,37.2317,37.2791,37.2127,37.2696,1018536.0
2023-09-15 10:00:00,39.28,39.36,39.28,39.3,805185.0,37.2791,37.3551,37.2791,37.2981,805185.0
2023-09-15 10:10:00,39.3,39.32,39.24,39.3,755864.0,37.2981,37.3171,37.2412,37.2981,755864.0
2023-09-15 10:20:00,39.29,39.31,39.26,39.29,941644.0,37.2886,37.3076,37.2601,37.2886,941644.0
2023-09-15 10:30:00,39.28,39.28,39.24,39.27,404986.0,37.2791,37.2791,37.2412,37.2696,404986.0
2023-09-15 10:40:00,39.27,39.28,39.21,39.22,576971.0,37.2696,37.2791,37.2127,37.2222,576971.0
2023-09-15 10:50:00,39.21,39.22,39.15,39.16,500655.0,37.2127,37.2222,37.1558,37.1652,500655.0
2023-09-15 11:00:00,39.16,39.18,39.14,39.17,623962.0,37.1652,37.1842,37.1463,37.1747,623962.0
2023-09-15 11:10:00,39.16,39.19,39.16,39.19,415686.0,37.1652,37.1937,37.1652,37.1937,415686.0
2023-09-15 11:20:00,39.19,39.2,39.17,39.19,788703.0,37.1937,37.2032,37.1747,37.1937,788703.0
2023-09-15 11:30:00,39.19,39.2,39.15,39.16,278209.0,37.1937,37.2032,37.1558,37.1652,278209.0
2023-09-15 11:40:00,39.16,39.19,39.14,39.17,324116.0,37.1652,37.1937,37.1463,37.1747,324116.0
2023-09-15 11:50:00,39.17,39.19,39.16,39.18,917377.0,37.1747,37.1937,37.1652,37.1842,917377.0
2023-09-15 12:00:00,39.18,39.21,39.17,39.2,544263.0,37.1842,37.2127,37.1747,37.2032,544263.0
2023-09-15 12:10:00,39.21,39.21,39.18,39.2,504533.0,37.2127,37.2127,37.1842,37.2032,504533.0
2023-09-15 12:20:00,39.2,39.21,39.18,39.19,475004.0,37.2032,37.2127,37.1842,37.1937,475004.0
2023-09-15 12:30:00,39.18,39.21,39.18,39.21,426377.0,37.1842,37.2127,37.1842,37.2127,426377.0
2023-09-15 12:40:00,39.21,39.22,39.2,39.21,322804.0,37.2127,37.2222,37.2032,37.2127,322804.0
2023-09-15 12:50:00,39.21,39.22,39.18,39.19,308177.0,37.2127,37.2222,37.1842,37.1937,308177.0
2023-09-15 13:00:00,39.19,39.2,39.14,39.15,222756.0,37.1937,37.2032,37.1463,37.1558,222756.0
2023-09-15 13:10:00,39.15,39.15,39.11,39.12,2401487.0,37.1558,37.1558,37.1178,37.1273,2401487.0
2023-09-15 13:20:00,39.11,39.12,39.1,39.12,315831.0,37.1178,37.1273,37.1083,37.1273,315831.0
2023-09-15 13:30:00,39.12,39.15,39.1,39.15,317379.0,37.1273,37.1558,37.1083,37.1558,317379.0
2023-09-15 13:40:00,39.15,39.17,39.14,39.17,568788.0,37.1558,37.1747,37.1463,37.1747,568788.0
2023-09-15 13:50:00,39.17,39.18,39.16,39.17,467290.0,37.1747,37.1842,37.1652,37.1747,467290.0
2023-09-15 14:00:00,39.17,39.17,39.15,39.16,374211.0,37.1747,37.1747,37.1558,37.1652,374211.0
2023-09-15 14:10:00,39.16,39.16,39.14,39.14,224302.0,37.1652,37.1652,37.1463,37.1463,224302.0
2023-09-15 14:20:00,39.14,39.15,39.13,39.14,164617.0,37.1463,37.1558,37.1368,37.1463,164617.0
2023-09-15 14:30:00,39.14,39.15,39.13,39.15,234803.0,37.1463,37.1558,37.1368,37.1558,234803.0
2023-09-15 14:40:00,39.15,39.15,39.13,39.14,258729.0,37.1558,37.1558,37.1368,37.1463,258729.0
2023-09-15 14:50:00,39.15,39.15,39.12,39.14,139207.0,37.1558,37.1558,37.1273,37.1463,139207.0
2023-09-15 15:00:00,39.13,39.14,39.11,39.12,288845.0,37.1368,37.1463,37.1178,37.1273,288845.0
2023-09-15 15:10:00,39.12,39.14,39.11,39.14,188108.0,37.1273,37.1463,37.1178,37.1463,188108.0
2023-09-15 15:20:00,39.14,39.14,39.11,39.13,407629.0,37.1463,37.1463,37.1178,37.1368,407629.0
2023-09-15 15:30:00,39.13,39.14,39.1,39.1,440187.0,37.1368,37.1463,37.1083,37.1083,440187.0
2023-09-15 15:40:00,39.1,39.11,39.09,39.11,680477.0,37.1083,37.1178,37.0988,37.1178,680477.0
2023-09-15 15:50:00,39.11,39.14,39.09,39.13,1982702.0,37.1178,37.1463,37.0988,37.1368,1982702.0
2023-09-18 09:30:00,39.01,39.01,38.9,38.94,1144148.0,37.0229,37.0229,36.9185,36.9564,1144148.0
2023-09-18 09:40:00,38.94,38.96,38.9,38.93,788570.0,36.9564,36.9754,36.9185,36.947,788570.0
2023-09-18 09:50:00,38.92,38.97,38.91,38.96,905383.0,36.9375,36.9849,36.928,36.9754,905383.0
2023-09-18 10:00:00,38.96,39.0,38.93,38.97,1026981.0,36.9754,37.0134,36.947,36.9849,1026981.0
2023-09-18 10:10:00,38.98,39.05,38.97,39.03,469561.0,36.9944,37.0608,36.9849,37.0419,469561.0
2023-09-18 10:20:00,39.03,39.05,39.02,39.04,590794.0,37.0419,37.0608,37.0324,37.0514,590794.0
2023-09-18 10:30:00,39.04,39.09,39.03,39.03,553411.0,37.0514,37.0988,37.0419,37.0419,553411.0
2023-09-18 10:40:00,39.04,39.06,39.02,39.05,344676.0,37.0514,37.0703,37.0324,37.0608,344676.0
2023-09-18 10:50:00,39.04,39.05,39.02,39.02,302294.0,37.0514,37.0608,37.0324,37.0324,302294.0
2023-09-18 11:00:00,39.02,39.03,39.0,39.0,278679.0,37.0324,37.0419,37.0134,37.0134,278679.0
2023-09-18 11:10:00,39.01,39.03,38.99,39.02,270647.0,37.0229,37.0419,37.0039,37.0324,270647.0
2023-09-18 11:20:00,39.02,39.04,39.01,39.04,154238.0,37.0324,37.0514,37.0229,37.0514,154238.0
2023-09-18 11:30:00,39.04,39.08,39.03,39.07,599766.0,37.0514,37.0893,37.0419,37.0798,599766.0
2023-09-18 11:40:00,39.07,39.1,39.07,39.09,275863.0,37.0798,37.1083,37.0798,37.0988,275863.0
2023-09-18 11:50:00,39.08,39.11,39.08,39.08,436161.0,37.0893,37.1178,37.0893,37.0893,436161.0
2023-09-18 12:00:00,39.09,39.1,39.06,39.07,373005.0,37.0988,37.1083,37.0703,37.0798,373005.0
2023-09-18 12:10:00,39.07,39.08,39.05,39.07,195217.0,37.0798,37.0893,37.0608,37.0798,195217.0
2023-09-18 12:20:00,39.07,39.07,39.05,39.06,213147.0,37.0798,37.0798,37.0608,37.0703,213147.0
2023-09-18 12:30:00,39.06,39.08,39.05,39.06,191406.0,37.0703,37.0893,37.0608,37.0703,191406.0
2023-09-18 12:40:00,39.07,39.08,39.06,39.08,56337.0,37.0798,37.0893,37.0703,37.0893,56337.0
2023-09-18 12:50:00,39.08,39.08,39.05,39.06,191291.0,37.0893,37.0893,37.0608,37.0703,191291.0
2023-09-18 13:00:00,39.06,39.09,39.05,39.08,188137.0,37.0703,37.0988,37.0608,37.0893,188137.0
2023-09-18 13:10:00,39.08,39.09,39.07,39.09,116576.0,37.0893,37.0988,37.0798,37.0988,116576.0
2023-09-18 13:20:00,39.09,39.11,39.08,39.09,143412.0,37.0988,37.1178,37.0893,37.0988,143412.0
2023-09-18 13:30:00,39.09,39.11,39.08,39.09,156144.0,37.0988,37.1178,37.0893,37.0988,156144.0
2023-09-18 13:40:00,39.09,39.09,39.08,39.09,176343.0,37.0988,37.0988,37.0893,37.0988,176343.0
2023-09-18 13:50:00,39.08,39.09,39.06,39.07,183815.0,37.0893,37.0988,37.0703,37.0798,183815.0
2023-09-18 14:00:00,39.07,39.08,39.06,39.06,67285.0,37.0798,37.0893,37.0703,37.0703,67285.0
2023-09-18 14:10:00,39.06,39.07,39.05,39.05,134712.0,37.0703,37.0798,37.0608,37.0608,134712.0
2023-09-18 14:20:00,39.05,39.07,39.05,39.05,71854.0,37.0608,37.0798,37.0608,37.0608,71854.0
2023-09-18 14:30:00,39.05,39.07,39.05,39.07,82390.0,37.0608,37.0798,37.0608,37.0798,82390.0
2023-09-18 14:40:00,39.07,39.07,39.06,39.07,97763.0,37.0798,37.0798,37.0703,37.0798,97763.0
2023-09-18 14:50:00,39.07,39.07,39.03,39.06,266073.0,37.0798,37.0798,37.0419,37.0703,266073.0
2023-09-18 15:00:00,39.05,39.06,39.04,39.05,259504.0,37.0608,37.0703,37.0514,37.0608,259504.0
2023-09-18 15:10:00,39.05,39.06,39.05,39.05,179417.0,37.0608,37.0703,37.0608,37.0608,179417.0
2023-09-18 15:20:00,39.05,39.06,39.03,39.05,548719.0,37.0608,37.0703,37.0419,37.0608,548719.0
2023-09-18 15:30:00,39.05,39.05,39.03,39.04,307948.0,37.0608,37.0608,37.0419,37.0514,307948.0
2023-09-18 15:40:00,39.04,39.07,39.03,39.07,578650.0,37.0514,37.0798,37.0419,37.0798,578650.0
2023-09-18 15:50:00,39.07,39.09,39.05,39.09,1194171.0,37.0798,37.0988,37.0608,37.0988,1194171.0
2023-09-19 09:30:00,38.91,38.96,38.87,38.95,669228.0,36.928,36.9754,36.89,36.9659,669228.0
2023-09-19 09:40:00,38.95,38.98,38.93,38.97,275394.0,36.9659,36.9944,36.947,36.9849,275394.0
2023-09-19 09:50:00,38.96,38.97,38.91,38.91,390461.0,36.9754,36.9849,36.928,36.928,390461.0
2023-09-19 10:00:00,38.91,38.91,38.86,38.88,489455.0,36.928,36.928,36.8805,36.8995,489455.0
2023-09-19 10:10:00,38.88,38.89,38.84,38.85,812206.0,36.8995,36.909,36.8615,36.871,812206.0
2023-09-19 10:20:00,38.85,38.88,38.84,38.87,673802.0,36.871,36.8995,36.8615,36.89,673802.0
2023-09-19 10:30:00,38.87,38.87,38.83,38.84,528008.0,36.89,36.89,36.8521,36.8615,528008.0
2023-09-19 10:40:00,38.84,38.87,38.82,38.84,410249.0,36.8615,36.89,36.8426,36.8615,410249.0
2023-09-19 10:50:00,38.84,38.86,38.83,38.84,456038.0,36.8615,36.8805,36.8521,36.8615,456038.0
2023-09-19 11:00:00,38.84,38.85,38.82,38.83,490138.0,36.8615,36.871,36.8426,36.8521,490138.0
2023-09-19 11:10:00,38.84,38.86,38.82,38.83,582247.0,36.8615,36.8805,36.8426,36.8521,582247.0
2023-09-19 11:20:00,38.83,38.84,38.8,38.83,434746.0,36.8521,36.8615,36.8236,36.8521,434746.0
2023-09-19 11:30:00,38.83,38.84,38.82,38.84,457293.0,36.8521,36.8615,36.8426,36.8615,457293.0
2023-09-19 11:40:00,38.83,38.86,38.82,38.84,388496.0,36.8521,36.8805,36.8426,36.8615,388496.0
2023-09-19 11:50:00,38.84,38.87,38.83,38.86,215569.0,36.8615,36.89,36.8521,36.8805,215569.0
2023-09-19 12:00:00,38.86,38.86,38.82,38.83,171552.0,36.8805,36.8805,36.8426,36.8521,171552.0
2023-09-19 12:10:00,38.83,38.85,38.82,38.84,106391.0,36.8521,36.871,36.8426,36.8615,106391.0
2023-09-19 12:20:00,38.84,38.85,38.82,38.83,77380.0,36.8615,36.871,36.8426,36.8521,77380.0
2023-09-19 12:30:00,38.82,38.83,38.77,38.77,165640.0,36.8426,36.8521,36.7951,36.7951,165640.0
2023-09-19 12:40:00,38.78,38.79,38.77,38.78,136897.0,36.8046,36.8141,36.7951,36.8046,136897.0
2023-09-19 12:50:00,38.78,38.82,38.78,38.8,175551.0,36.8046,36.8426,36.8046,36.8236,175551.0
2023-09-19 13:00:00,38.8,38.82,38.8,38.82,153712.0,36.8236,36.8426,36.8236,36.8426,153712.0
2023-09-19 13:10:00,38.82,38.83,38.8,38.83,213511.0,36.8426,36.8521,36.8236,36.8521,213511.0
2023-09-19 13:20:00,38.83,38.84,38.82,38.84,360688.0,36.8521,36.8615,36.8426,36.8615,360688.0
2023-09-19 13:30:00,38.83,38.86,38.83,38.85,173944.0,36.8521,36.8805,36.8521,36.871,173944.0
2023-09-19 13:40:00,38.86,38.88,38.85,38.87,78211.0,36.8805,36.8995,36.871,36.89,78211.0
2023-09-19 13:50:00,38.88,38.88,38.86,38.88,263749.0,36.8995,36.8995,36.8805,36.8995,263749.0
2023-09-19 14:00:00,38.88,38.88,38.87,38.87,124781.0,36.8995,36.8995,36.89,36.89,124781.0
2023-09-19 14:10:00,38.88,38.88,38.85,38.86,127986.0,36.8995,36.8995,36.871,36.8805,127986.0
2023-09-19 14:20:00,38.86,38.87,38.85,38.86,104632.0,36.8805,36.89,36.871,36.8805,104632.0
2023-09-19 14:30:00,38.85,38.91,38.85,38.9,212356.0,36.871,36.928,36.871,36.9185,212356.0
2023-09-19 14:40:00,38.9,38.91,38.87,38.88,233701.0,36.9185,36.928,36.89,36.8995,233701.0
2023-09-19 14:50:00,38.87,38.88,38.86,38.86,356656.0,36.89,36.8995,36.8805,36.8805,356656.0
2023-09-19 15:00:00,38.86,38.87,38.85,38.86,162579.0,36.8805,36.89,36.871,36.8805,162579.0
2023-09-19 15:10:00,38.86,38.87,38.84,38.84,320632.0,36.8805,36.89,36.8615,36.8615,320632.0
2023-09-19 15:20:00,38.84,38.86,38.83,38.86,254102.0,36.8615,36.8805,36.8521,36.8805,254102.0
2023-09-19 15:30:00,38.86,38.86,38.85,38.86,183731.0,36.8805,36.8805,36.871,36.8805,183731.0
2023-09-19 15:40:00,38.86,38.89,38.85,38.88,520439.0,36.8805,36.909,36.871,36.8995,520439.0
2023-09-19 15:50:00,38.88,38.89,38.84,38.85,1417053.0,36.8995,36.909,36.8615,36.871,1417053.0
2023-09-20 09:30:00,38.96,39.04,38.93,39.03,855040.0,36.9754,37.0514,36.947,37.0419,855040.0
2023-09-20 09:40:00,39.03,39.07,39.02,39.05,383455.0,37.0419,37.0798,37.0324,37.0608,383455.0
2023-09-20 09:50:00,39.05,39.09,39.04,39.08,436362.0,37.0608,37.0988,37.0514,37.0893,436362.0
2023-09-20 10:00:00,39.08,39.1,39.05,39.1,845616.0,37.0893,37.1083,37.0608,37.1083,845616.0
2023-09-20 10:10:00,39.09,39.11,39.03,39.07,456152.0,37.0988,37.1178,37.0419,37.0798,456152.0
2023-09-20 10:20:00,39.07,39.08,39.05,39.05,401715.0,37.0798,37.0893,37.0608,37.0608,401715.0
2023-09-20 10:30:00,39.05,39.07,39.04,39.05,274547.0,37.0608,37.0798,37.0514,37.0608,274547.0
2023-09-20 10:40:00,39.04,39.06,39.03,39.05,165815.0,37.0514,37.0703,37.0419,37.0608,165815.0
2023-09-20 10:50:00,39.04,39.06,39.03,39.05,252105.0,37.0514,37.0703,37.0419,37.0608,252105.0
2023-09-20 11:00:00,39.05,39.06,39.02,39.06,256927.0,37.0608,37.0703,37.0324,37.0703,256927.0
2023-09-20 11:10:00,39.06,39.08,39.04,39.05,397801.0,37.0703,37.0893,37.0514,37.0608,397801.0
2023-09-20 11:20:00,39.05,39.06,39.02,39.02,314148.0,37.0608,37.0703,37.0324,37.0324,314148.0
2023-09-20 11:30:00,39.02,39.05,39.02,39.02,577573.0,37.0324,37.0608,37.0324,37.0324,577573.0
2023-09-20 11:40:00,39.02,39.03,39.01,39.02,171879.0,37.0324,37.0419,37.0229,37.0324,171879.0
2023-09-20 11:50:00,39.02,39.04,39.01,39.02,221332.0,37.0324,37.0514,37.0229,37.0324,221332.0
2023-09-20 12:00:00,39.02,39.03,39.02,39.02,143459.0,37.0324,37.0419,37.0324,37.0324,143459.0
2023-09-20 12:10:00,39.02,39.04,39.01,39.04,275132.0,37.0324,37.0514,37.0229,37.0514,275132.0
2023-09-20 12:20:00,39.04,39.05,39.03,39.05,331728.0,37.0514,37.0608,37.0419,37.0608,331728.0
2023-09-20 12:30:00,39.05,39.06,39.04,39.05,174825.0,37.0608,37.0703,37.0514,37.0608,174825.0
2023-09-20 12:40:00,39.05,39.07,39.04,39.06,1013858.0,37.0608,37.0798,37.0514,37.0703,1013858.0
2023-09-20 12:50:00,39.06,39.09,39.06,39.07,361391.0,37.0703,37.0988,37.0703,37.0798,361391.0
2023-09-20 13:00:00,39.08,39.08,39.06,39.07,122956.0,37.0893,37.0893,37.0703,37.0798,122956.0
2023-09-20 13:10:00,39.07,39.07,39.05,39.07,197214.0,37.0798,37.0798,37.0608,37.0798,197214.0
2023-09-20 13:20:00,39.07,39.08,39.05,39.06,342314.0,37.0798,37.0893,37.0608,37.0703,342314.0
2023-09-20 13:30:00,39.05,39.06,39.04,39.04,27598.0,37.0608,37.0703,37.0514,37.0514,27598.0
2023-09-20 13:40:00,39.04,39.05,39.03,39.05,171213.0,37.0514,37.0608,37.0419,37.0608,171213.0
2023-09-20 13:50:00,39.05,39.07,39.04,39.07,218564.0,37.0608,37.0798,37.0514,37.0798,218564.0
2023-09-20 14:00:00,39.06,39.06,38.89,38.94,1584309.0,37.0703,37.0703,36.909,36.9564,1584309.0
2023-09-20 14:10:00,38.93,38.97,38.91,38.94,512863.0,36.947,36.9849,36.928,36.9564,512863.0
2023-09-20 14:20:00,38.94,38.98,38.93,38.95,459166.0,36.9564,36.9944,36.947,36.9659,459166.0
2023-09-20 14:30:00,38.96,39.06,38.93,39.0,1341088.0,36.9754,37.0703,36.947,37.0134,1341088.0
2023-09-20 14:40:00,39.0,39.01,38.93,38.95,448380.0,37.0134,37.0229,36.947,36.9659,448380.0
2023-09-20 14:50:00,38.94,38.94,38.89,38.9,563239.0,36.9564,36.9564,36.909,36.9185,563239.0
2023-09-20 15:00:00,38.9,38.92,38.87,38.88,388465.0,36.9185,36.9375,36.89,36.8995,388465.0
2023-09-20 15:10:00,38.89,38.89,38.79,38.8,716639.0,36.909,36.909,36.8141,36.8236,716639.0
2023-09-20 15:20:00,38.8,38.85,38.79,38.84,587352.0,36.8236,36.871,36.8141,36.8615,587352.0
2023-09-20 15:30:00,38.84,38.84,38.75,38.76,2615171.0,36.8615,36.8615,36.7761,36.7856,2615171.0
2023-09-20 15:40:00,38.76,38.78,38.73,38.73,958719.0,36.7856,36.8046,36.7571,36.7571,958719.0
2023-09-20 15:50:00,38.73,38.74,38.69,38.69,2294478.0,36.7571,36.7666,36.7192,36.7192,2294478.0
2023-09-21 09:30:00,38.09,38.16,38.05,38.06,2508970.0,36.1497,36.2162,36.1118,36.1213,2508970.0
2023-09-21 09:40:00,38.06,38.11,38.04,38.05,989013.0,36.1213,36.1687,36.1023,36.1118,989013.0
2023-09-21 09:50:00,38.05,38.07,38.02,38.02,1307915.0,36.1118,36.1308,36.0833,36.0833,1307915.0
2023-09-21 10:00:00,38.02,38.09,38.02,38.08,654164.0,36.0833,36.1497,36.0833,36.1403,654164.0
2023-09-21 10:10:00,38.09,38.16,38.07,38.16,1739668.0,36.1497,36.2162,36.1308,36.2162,1739668.0
2023-09-21 10:20:00,38.15,38.17,38.12,38.14,475187.0,36.2067,36.2257,36.1782,36.1972,475187.0
2023-09-21 10:30:00,38.14,38.19,38.11,38.19,634930.0,36.1972,36.2447,36.1687,36.2447,634930.0
2023-09-21 10:40:00,38.18,38.2,38.12,38.13,835418.0,36.2352,36.2541,36.1782,36.1877,835418.0
2023-09-21 10:50:00,38.13,38.14,38.09,38.11,308609.0,36.1877,36.1972,36.1497,36.1687,308609.0
2023-09-21 11:00:00,38.11,38.17,38.11,38.15,441650.0,36.1687,36.2257,36.1687,36.2067,441650.0
2023-09-21 11:10:00,38.16,38.18,38.12,38.14,271245.0,36.2162,36.2352,36.1782,36.1972,271245.0
2023-09-21 11:20:00,38.14,38.16,38.1,38.11,883058.0,36.1972,36.2162,36.1592,36.1687,883058.0
2023-09-21 11:30:00,38.11,38.15,38.1,38.13,461569.0,36.1687,36.2067,36.1592,36.1877,461569.0
2023-09-21 11:40:00,38.13,38.14,38.09,38.13,273074.0,36.1877,36.1972,36.1497,36.1877,273074.0
2023-09-21 11:50:00,38.13,38.15,38.1,38.11,526912.0,36.1877,36.2067,36.1592,36.1687,526912.0
2023-09-21 12:00:00,38.11,38.12,38.08,38.09,283248.0,36.1687,36.1782,36.1403,36.1497,283248.0
2023-09-21 12:10:00,38.09,38.09,38.07,38.09,372116.0,36.1497,36.1497,36.1308,36.1497,372116.0
2023-09-21 12:20:00,38.09,38.1,38.08,38.09,309289.0,36.1497,36.1592,36.1403,36.1497,309289.0
2023-09-21 12:30:00,38.09,38.11,38.08,38.09,514381.0,36.1497,36.1687,36.1403,36.1497,514381.0
2023-09-21 12:40:00,38.08,38.11,38.08,38.11,812328.0,36.1403,36.1687,36.1403,36.1687,812328.0
2023-09-21 12:50:00,38.12,38.12,38.08,38.09,403277.0,36.1782,36.1782,36.1403,36.1497,403277.0
2023-09-21 13:00:00,38.08,38.12,38.08,38.11,227554.0,36.1403,36.1782,36.1403,36.1687,227554.0
2023-09-21 13:10:00,38.11,38.14,38.1,38.13,256410.0,36.1687,36.1972,36.1592,36.1877,256410.0
2023-09-21 13:20:00,38.13,38.15,38.12,38.14,109871.0,36.1877,36.2067,36.1782,36.1972,109871.0
2023-09-21 13:30:00,38.15,38.17,38.14,38.16,159880.0,36.2067,36.2257,36.1972,36.2162,159880.0
2023-09-21 13:40:00,38.16,38.17,38.13,38.15,135960.0,36.2162,36.2257,36.1877,36.2067,135960.0
2023-09-21 13:50:00,38.15,38.16,38.13,38.14,120519.0,36.2067,36.2162,36.1877,36.1972,120519.0
2023-09-21 14:00:00,38.14,38.14,38.12,38.12,215856.0,36.1972,36.1972,36.1782,36.1782,215856.0
2023-09-21 14:10:00,38.12,38.14,38.1,38.12,185889.0,36.1782,36.1972,36.1592,36.1782,185889.0
2023-09-21 14:20:00,38.12,38.12,38.09,38.1,207838.0,36.1782,36.1782,36.1497,36.1592,207838.0
2023-09-21 14:30:00,38.09,38.12,38.08,38.11,223513.0,36.1497,36.1782,36.1403,36.1687,223513.0
2023-09-21 14:40:00,38.11,38.12,38.09,38.09,200919.0,36.1687,36.1782,36.1497,36.1497,200919.0
2023-09-21 14:50:00,38.09,38.1,38.08,38.09,119806.0,36.1497,36.1592,36.1403,36.1497,119806.0
2023-09-21 15:00:00,38.09,38.1,38.08,38.09,493847.0,36.1497,36.1592,36.1403,36.1497,493847.0
2023-09-21 15:10:00,38.09,38.09,38.06,38.08,526701.0,36.1497,36.1497,36.1213,36.1403,526701.0
2023-09-21 15:20:00,38.07,38.09,38.06,38.07,516252.0,36.1308,36.1497,36.1213,36.1308,516252.0
2023-09-21 15:30:00,38.07,38.08,38.05,38.08,646013.0,36.1308,36.1403,36.1118,36.1403,646013.0
2023-09-21 15:40:00,38.08,38.08,38.07,38.08,972337.0,36.1403,36.1403,36.1308,36.1403,972337.0
2023-09-21 15:50:00,38.08,38.08,38.01,38.02,2926473.0,36.1403,36.1403,36.0738,36.0833,2926473.0
2023-09-22 09:30:00,38.64,38.66,38.6,38.61,1168074.0,36.6717,36.6907,36.6338,36.6433,1168074.0
2023-09-22 09:40:00,38.61,38.61,38.55,38.6,933693.0,36.6433,36.6433,36.5863,36.6338,933693.0
2023-09-22 09:50:00,38.6,38.63,38.54,38.63,605061.0,36.6338,36.6622,36.5768,36.6622,605061.0
2023-09-22 10:00:00,38.62,38.71,38.6,38.68,2745361.0,36.6527,36.7382,36.6338,36.7097,2745361.0
2023-09-22 10:10:00,38.67,38.68,38.59,38.64,1120547.0,36.7002,36.7097,36.6243,36.6717,1120547.0
2023-09-22 10:20:00,38.64,38.67,38.62,38.65,440025.0,36.6717,36.7002,36.6527,36.6812,440025.0
2023-09-22 10:30:00,38.64,38.71,38.64,38.71,274695.0,36.6717,36.7382,36.6717,36.7382,274695.0
2023-09-22 10:40:00,38.71,38.71,38.61,38.61,1634698.0,36.7382,36.7382,36.6433,36.6433,1634698.0
2023-09-22 10:50:00,38.61,38.65,38.6,38.63,815279.0,36.6433,36.6812,36.6338,36.6622,815279.0
2023-09-22 11:00:00,38.62,38.63,38.55,38.56,1140093.0,36.6527,36.6622,36.5863,36.5958,1140093.0
2023-09-22 11:10:00,38.55,38.58,38.52,38.55,718497.0,36.5863,36.6148,36.5578,36.5863,718497.0
2023-09-22 11:20:00,38.55,38.58,38.54,38.57,772958.0,36.5863,36.6148,36.5768,36.6053,772958.0
2023-09-22 11:30:00,38.57,38.59,38.56,38.58,417968.0,36.6053,36.6243,36.5958,36.6148,417968.0
2023-09-22 11:40:00,38.57,38.6,38.55,38.55,676130.0,36.6053,36.6338,36.5863,36.5863,676130.0
2023-09-22 11:50:00,38.55,38.58,38.52,38.53,569690.0,36.5863,36.6148,36.5578,36.5673,569690.0
2023-09-22 12:00:00,38.52,38.53,38.51,38.52,377524.0,36.5578,36.5673,36.5484,36.5578,377524.0
2023-09-22 12:10:00,38.52,38.56,38.51,38.55,893944.0,36.5578,36.5958,36.5484,36.5863,893944.0
2023-09-22 12:20:00,38.55,38.56,38.53,38.54,322563.0,36.5863,36.5958,36.5673,36.5768,322563.0
2023-09-22 12:30:00,38.55,38.58,38.54,38.58,562154.0,36.5863,36.6148,36.5768,36.6148,562154.0
2023-09-22 12:40:00,38.57,38.58,38.57,38.57,394478.0,36.6053,36.6148,36.6053,36.6053,394478.0
2023-09-22 12:50:00,38.57,38.58,38.54,38.55,245225.0,36.6053,36.6148,36.5768,36.5863,245225.0
2023-09-22 13:00:00,38.55,38.55,38.51,38.52,422857.0,36.5863,36.5863,36.5484,36.5578,422857.0
2023-09-22 13:10:00,38.52,38.54,38.51,38.52,531569.0,36.5578,36.5768,36.5484,36.5578,531569.0
2023-09-22 13:20:00,38.52,38.52,38.48,38.5,261909.0,36.5578,36.5578,36.5199,36.5389,261909.0
2023-09-22 13:30:00,38.49,38.5,38.46,38.48,443825.0,36.5294,36.5389,36.5009,36.5199,443825.0
2023-09-22 13:40:00,38.48,38.48,38.45,38.48,280897.0,36.5199,36.5199,36.4914,36.5199,280897.0
2023-09-22 13:50:00,38.47,38.54,38.46,38.47,755244.0,36.5104,36.5768,36.5009,36.5104,755244.0
2023-09-22 14:00:00,38.47,38.49,38.46,38.48,195799.0,36.5104,36.5294,36.5009,36.5199,195799.0
2023-09-22 14:10:00,38.48,38.48,38.45,38.46,214068.0,36.5199,36.5199,36.4914,36.5009,214068.0
2023-09-22 14:20:00,38.46,38.51,38.46,38.5,141226.0,36.5009,36.5484,36.5009,36.5389,141226.0
2023-09-22 14:30:00,38.5,38.5,38.47,38.48,196312.0,36.5389,36.5389,36.5104,36.5199,196312.0
2023-09-22 14:40:00,38.48,38.48,38.45,38.47,287326.0,36.5199,36.5199,36.4914,36.5104,287326.0
2023-09-22 14:50:00,38.47,38.49,38.46,38.48,518319.0,36.5104,36.5294,36.5009,36.5199,518319.0
2023-09-22 15:00:00,38.48,38.53,38.47,38.53,842220.0,36.5199,36.5673,36.5104,36.5673,842220.0
2023-09-22 15:10:00,38.53,38.54,38.51,38.52,1679885.0,36.5673,36.5768,36.5484,36.5578,1679885.0
2023-09-22 15:20:00,38.52,38.55,38.51,38.54,825902.0,36.5578,36.5863,36.5484,36.5768,825902.0
2023-09-22 15:30:00,38.54,38.54,38.5,38.52,670138.0,36.5768,36.5768,36.5389,36.5578,670138.0
2023-09-22 15:40:00,38.51,38.52,38.46,38.48,1185740.0,36.5484,36.5578,36.5009,36.5199,1185740.0
2023-09-22 15:50:00,38.47,38.49,38.44,38.48,3851366.0,36.5104,36.5294,36.4819,36.5199,3851366.0
2023-09-25 09:30:00,38.15,38.2,38.14,38.2,1049288.0,36.2067,36.2541,36.1972,36.2541,1049288.0
2023-09-25 09:40:00,38.2,38.23,38.15,38.2,976075.0,36.2541,36.2826,36.2067,36.2541,976075.0
2023-09-25 09:50:00,38.2,38.29,38.19,38.26,2607422.0,36.2541,36.3396,36.2447,36.3111,2607422.0
2023-09-25 10:00:00,38.25,38.27,38.2,38.22,496448.0,36.3016,36.3206,36.2541,36.2731,496448.0
2023-09-25 10:10:00,38.23,38.26,38.21,38.21,458215.0,36.2826,36.3111,36.2636,36.2636,458215.0
2023-09-25 10:20:00,38.21,38.23,38.17,38.2,667633.0,36.2636,36.2826,36.2257,36.2541,667633.0
2023-09-25 10:30:00,38.2,38.24,38.2,38.22,391780.0,36.2541,36.2921,36.2541,36.2731,391780.0
2023-09-25 10:40:00,38.22,38.25,38.2,38.23,494188.0,36.2731,36.3016,36.2541,36.2826,494188.0
2023-09-25 10:50:00,38.23,38.23,38.2,38.2,492014.0,36.2826,36.2826,36.2541,36.2541,492014.0
2023-09-25 11:00:00,38.2,38.27,38.2,38.27,540632.0,36.2541,36.3206,36.2541,36.3206,540632.0
2023-09-25 11:10:00,38.27,38.32,38.25,38.32,709599.0,36.3206,36.368,36.3016,36.368,709599.0
2023-09-25 11:20:00,38.31,38.31,38.27,38.28,486466.0,36.3585,36.3585,36.3206,36.3301,486466.0
2023-09-25 11:30:00,38.28,38.32,38.28,38.3,368935.0,36.3301,36.368,36.3301,36.349,368935.0
2023-09-25 11:40:00,38.29,38.31,38.29,38.3,634629.0,36.3396,36.3585,36.3396,36.349,634629.0
2023-09-25 11:50:00,38.3,38.31,38.29,38.3,695366.0,36.349,36.3585,36.3396,36.349,695366.0
2023-09-25 12:00:00,38.3,38.33,38.3,38.33,376049.0,36.349,36.3775,36.349,36.3775,376049.0
2023-09-25 12:10:00,38.33,38.34,38.31,38.33,516970.0,36.3775,36.387,36.3585,36.3775,516970.0
2023-09-25 12:20:00,38.33,38.34,38.32,38.33,510239.0,36.3775,36.387,36.368,36.3775,510239.0
2023-09-25 12:30:00,38.33,38.33,38.29,38.3,581233.0,36.3775,36.3775,36.3396,36.349,581233.0
2023-09-25 12:40:00,38.3,38.31,38.28,38.29,165066.0,36.349,36.3585,36.3301,36.3396,165066.0
2023-09-25 12:50:00,38.29,38.3,38.26,38.28,107721.0,36.3396,36.349,36.3111,36.3301,107721.0
2023-09-25 13:00:00,38.27,38.31,38.27,38.3,138619.0,36.3206,36.3585,36.3206,36.349,138619.0
2023-09-25 13:10:00,38.3,38.32,38.29,38.3,225637.0,36.349,36.368,36.3396,36.349,225637.0
2023-09-25 13:20:00,38.3,38.3,38.26,38.27,117438.0,36.349,36.349,36.3111,36.3206,117438.0
2023-09-25 13:30:00,38.27,38.29,38.26,38.28,548229.0,36.3206,36.3396,36.3111,36.3301,548229.0
2023-09-25 13:40:00,38.28,38.28,38.25,38.27,144385.0,36.3301,36.3301,36.3016,36.3206,144385.0
2023-09-25 13:50:00,38.27,38.29,38.27,38.29,120628.0,36.3206,36.3396,36.3206,36.3396,120628.0
2023-09-25 14:00:00,38.29,38.3,38.27,38.27,195385.0,36.3396,36.349,36.3206,36.3206,195385.0
2023-09-25 14:10:00,38.27,38.28,38.26,38.27,160417.0,36.3206,36.3301,36.3111,36.3206,160417.0
2023-09-25 14:20:00,38.27,38.28,38.25,38.27,220370.0,36.3206,36.3301,36.3016,36.3206,220370.0
2023-09-25 14:30:00,38.27,38.3,38.27,38.27,237755.0,36.3206,36.349,36.3206,36.3206,237755.0
2023-09-25 14:40:00,38.27,38.3,38.26,38.27,265137.0,36.3206,36.349,36.3111,36.3206,265137.0
2023-09-25 14:50:00,38.27,38.28,38.27,38.27,371678.0,36.3206,36.3301,36.3206,36.3206,371678.0
2023-09-25 15:00:00,38.27,38.28,38.24,38.24,540787.0,36.3206,36.3301,36.2921,36.2921,540787.0
2023-09-25 15:10:00,38.25,38.29,38.24,38.29,271013.0,36.3016,36.3396,36.2921,36.3396,271013.0
2023-09-25 15:20:00,38.28,38.29,38.26,38.28,530876.0,36.3301,36.3396,36.3111,36.3301,530876.0
2023-09-25 15:30:00,38.28,38.29,38.27,38.29,414057.0,36.3301,36.3396,36.3206,36.3396,414057.0
2023-09-25 15:40:00,38.29,38.29,38.27,38.27,591165.0,36.3396,36.3396,36.3206,36.3206,591165.0
2023-09-25 15:50:00,38.27,38.32,38.26,38.32,2589948.0,36.3206,36.368,36.3111,36.368,2589948.0
2023-09-26 09:30:00,37.93,38.0,37.88,37.98,1485273.0,35.9979,36.0643,35.9504,36.0453,1485273.0
2023-09-26 09:40:00,37.98,38.04,37.96,37.96,1059052.0,36.0453,36.1023,36.0264,36.0264,1059052.0
2023-09-26 09:50:00,37.96,37.97,37.93,37.95,722161.0,36.0264,36.0359,35.9979,36.0169,722161.0
2023-09-26 10:00:00,37.95,38.0,37.93,37.94,1027965.0,36.0169,36.0643,35.9979,36.0074,1027965.0
2023-09-26 10:10:00,37.94,37.95,37.89,37.9,1294471.0,36.0074,36.0169,35.9599,35.9694,1294471.0
2023-09-26 10:20:00,37.9,37.94,37.87,37.94,1095623.0,35.9694,36.0074,35.941,36.0074,1095623.0
2023-09-26 10:30:00,37.93,37.95,37.91,37.93,505016.0,35.9979,36.0169,35.9789,35.9979,505016.0
2023-09-26 10:40:00,37.93,37.98,37.92,37.94,1146460.0,35.9979,36.0453,35.9884,36.0074,1146460.0
2023-09-26 10:50:00,37.94,37.96,37.92,37.95,925343.0,36.0074,36.0264,35.9884,36.0169,925343.0
2023-09-26 11:00:00,37.95,37.95,37.89,37.91,746344.0,36.0169,36.0169,35.9599,35.9789,746344.0
2023-09-26 11:10:00,37.9,37.92,37.88,37.89,561798.0,35.9694,35.9884,35.9504,35.9599,561798.0
2023-09-26 11:20:00,37.89,37.89,37.84,37.84,888409.0,35.9599,35.9599,35.9125,35.9125,888409.0
2023-09-26 11:30:00,37.84,37.89,37.83,37.87,772408.0,35.9125,35.9599,35.903,35.941,772408.0
2023-09-26 11:40:00,37.87,37.89,37.84,37.86,308445.0,35.941,35.9599,35.9125,35.9315,308445.0
2023-09-26 11:50:00,37.85,37.86,37.83,37.84,445702.0,35.922,35.9315,35.903,35.9125,445702.0
2023-09-26 12:00:00,37.84,37.86,37.83,37.86,431788.0,35.9125,35.9315,35.903,35.9315,431788.0
2023-09-26 12:10:00,37.86,37.87,37.84,37.84,259384.0,35.9315,35.941,35.9125,35.9125,259384.0
2023-09-26 12:20:00,37.84,37.87,37.84,37.86,680327.0,35.9125,35.941,35.9125,35.9315,680327.0
2023-09-26 12:30:00,37.86,37.87,37.84,37.86,461484.0,35.9315,35.941,35.9125,35.9315,461484.0
2023-09-26 12:40:00,37.86,37.88,37.85,37.86,877438.0,35.9315,35.9504,35.922,35.9315,877438.0
2023-09-26 12:50:00,37.86,37.88,37.85,37.85,258731.0,35.9315,35.9504,35.922,35.922,258731.0
2023-09-26 13:00:00,37.85,37.86,37.82,37.86,678233.0,35.922,35.9315,35.8935,35.9315,678233.0
2023-09-26 13:10:00,37.85,37.87,37.83,37.83,243261.0,35.922,35.941,35.903,35.903,243261.0
2023-09-26 13:20:00,37.84,37.84,37.81,37.81,143777.0,35.9125,35.9125,35.884,35.884,143777.0
2023-09-26 13:30:00,37.81,37.84,37.78,37.79,282014.0,35.884,35.9125,35.8555,35.865,282014.0
2023-09-26 13:40:00,37.79,37.79,37.78,37.79,89742.0,35.865,35.865,35.8555,35.865,89742.0
2023-09-26 13:50:00,37.79,37.82,37.78,37.81,379575.0,35.865,35.8935,35.8555,35.884,379575.0
2023-09-26 14:00:00,37.82,37.82,37.78,37.79,271870.0,35.8935,35.8935,35.8555,35.865,271870.0
2023-09-26 14:10:00,37.8,37.8,37.77,37.77,387818.0,35.8745,35.8745,35.846,35.846,387818.0
2023-09-26 14:20:00,37.77,37.79,37.76,37.77,473373.0,35.846,35.865,35.8366,35.846,473373.0
2023-09-26 14:30:00,37.77,37.78,37.76,37.76,327822.0,35.846,35.8555,35.8366,35.8366,327822.0
2023-09-26 14:40:00,37.76,37.78,37.75,37.77,905424.0,35.8366,35.8555,35.8271,35.846,905424.0
2023-09-26 14:50:00,37.77,37.78,37.75,37.77,321573.0,35.846,35.8555,35.8271,35.846,321573.0
2023-09-26 15:00:00,37.77,37.78,37.75,37.78,426004.0,35.846,35.8555,35.8271,35.8555,426004.0
2023-09-26 15:10:00,37.78,37.79,37.75,37.76,572295.0,35.8555,35.865,35.8271,35.8366,572295.0
2023-09-26 15:20:00,37.76,37.76,37.73,37.75,1997304.0,35.8366,35.8366,35.8081,35.8271,1997304.0
2023-09-26 15:30:00,37.75,37.76,37.74,37.76,727180.0,35.8271,35.8366,35.8176,35.8366,727180.0
2023-09-26 15:40:00,37.76,37.78,37.75,37.76,852591.0,35.8366,35.8555,35.8271,35.8366,852591.0
2023-09-26 15:50:00,37.76,37.77,37.74,37.76,3136971.0,35.8366,35.846,35.8176,35.8366,3136971.0
2023-09-27 09:30:00,37.95,37.98,37.89,37.9,922768.0,36.0169,36.0453,35.9599,35.9694,922768.0
2023-09-27 09:40:00,37.9,37.94,37.87,37.88,573510.0,35.9694,36.0074,35.941,35.9504,573510.0
2023-09-27 09:50:00,37.89,37.9,37.87,37.89,391818.0,35.9599,35.9694,35.941,35.9599,391818.0
2023-09-27 10:00:00,37.9,37.92,37.83,37.84,519392.0,35.9694,35.9884,35.903,35.9125,519392.0
2023-09-27 10:10:00,37.84,37.85,37.82,37.83,655640.0,35.9125,35.922,35.8935,35.903,655640.0
2023-09-27 10:20:00,37.83,37.9,37.82,37.88,777029.0,35.903,35.9694,35.8935,35.9504,777029.0
2023-09-27 10:30:00,37.87,37.89,37.85,37.85,718213.0,35.941,35.9599,35.922,35.922,718213.0
2023-09-27 10:40:00,37.85,37.88,37.84,37.86,332921.0,35.922,35.9504,35.9125,35.9315,332921.0
2023-09-27 10:50:00,37.86,37.86,37.8,37.8,1040949.0,35.9315,35.9315,35.8745,35.8745,1040949.0
2023-09-27 11:00:00,37.8,37.88,37.79,37.88,671188.0,35.8745,35.9504,35.865,35.9504,671188.0
2023-09-27 11:10:00,37.88,37.89,37.85,37.86,949946.0,35.9504,35.9599,35.922,35.9315,949946.0
2023-09-27 11:20:00,37.86,37.87,37.83,37.85,284483.0,35.9315,35.941,35.903,35.922,284483.0
2023-09-27 11:30:00,37.86,37.87,37.83,37.84,177872.0,35.9315,35.941,35.903,35.9125,177872.0
2023-09-27 11:40:00,37.83,37.83,37.79,37.8,204198.0,35.903,35.903,35.865,35.8745,204198.0
2023-09-27 11:50:00,37.8,37.81,37.77,37.78,151482.0,35.8745,35.884,35.846,35.8555,151482.0
2023-09-27 12:00:00,37.77,37.78,37.73,37.74,461976.0,35.846,35.8555,35.8081,35.8176,461976.0
2023-09-27 12:10:00,37.75,37.76,37.72,37.73,382586.0,35.8271,35.8366,35.7986,35.8081,382586.0
2023-09-27 12:20:00,37.73,37.74,37.72,37.73,351946.0,35.8081,35.8176,35.7986,35.8081,351946.0
2023-09-27 12:30:00,37.73,37.75,37.72,37.73,213654.0,35.8081,35.8271,35.7986,35.8081,213654.0
2023-09-27 12:40:00,37.73,37.78,37.73,37.77,775613.0,35.8081,35.8555,35.8081,35.846,775613.0
2023-09-27 12:50:00,37.77,37.78,37.74,37.75,835925.0,35.846,35.8555,35.8176,35.8271,835925.0
2023-09-27 13:00:00,37.75,37.77,37.74,37.76,265546.0,35.8271,35.846,35.8176,35.8366,265546.0
2023-09-27 13:10:00,37.76,37.76,37.68,37.7,908440.0,35.8366,35.8366,35.7606,35.7796,908440.0
2023-09-27 13:20:00,37.7,37.71,37.65,37.65,273597.0,35.7796,35.7891,35.7322,35.7322,273597.0
2023-09-27 13:30:00,37.65,37.67,37.65,37.65,119616.0,35.7322,35.7511,35.7322,35.7322,119616.0
2023-09-27 13:40:00,37.65,37.69,37.63,37.66,231363.0,35.7322,35.7701,35.7132,35.7417,231363.0
2023-09-27 13:50:00,37.67,37.7,37.67,37.69,147144.0,35.7511,35.7796,35.7511,35.7701,147144.0
2023-09-27 14:00:00,37.68,37.7,37.66,37.67,658370.0,35.7606,35.7796,35.7417,35.7511,658370.0
2023-09-27 14:10:00,37.67,37.69,37.65,37.67,435934.0,35.7511,35.7701,35.7322,35.7511,435934.0
2023-09-27 14:20:00,37.67,37.73,37.66,37.72,151572.0,35.7511,35.8081,35.7417,35.7986,151572.0
2023-09-27 14:30:00,37.73,37.82,37.72,37.82,1281248.0,35.8081,35.8935,35.7986,35.8935,1281248.0
2023-09-27 14:40:00,37.81,37.83,37.79,37.81,309445.0,35.884,35.903,35.865,35.884,309445.0
2023-09-27 14:50:00,37.8,37.82,37.79,37.8,193230.0,35.8745,35.8935,35.865,35.8745,193230.0
2023-09-27 15:00:00,37.8,37.87,37.78,37.86,823734.0,35.8745,35.941,35.8555,35.9315,823734.0
2023-09-27 15:10:00,37.86,37.91,37.85,37.86,718597.0,35.9315,35.9789,35.922,35.9315,718597.0
2023-09-27 15:20:00,37.86,37.88,37.84,37.84,469222.0,35.9315,35.9504,35.9125,35.9125,469222.0
2023-09-27 15:30:00,37.84,37.85,37.81,37.82,718882.0,35.9125,35.922,35.884,35.8935,718882.0
2023-09-27 15:40:00,37.83,37.83,37.78,37.79,681841.0,35.903,35.903,35.8555,35.865,681841.0
2023-09-27 15:50:00,37.78,37.83,37.78,37.83,2022695.0,35.8555,35.903,35.8555,35.903,2022695.0
2023-09-28 09:30:00,37.65,37.72,37.63,37.68,914154.0,35.7322,35.7986,35.7132,35.7606,914154.0
2023-09-28 09:40:00,37.69,37.7,37.58,37.59,1173058.0,35.7701,35.7796,35.6657,35.6752,1173058.0
2023-09-28 09:50:00,37.6,37.65,37.59,37.64,538832.0,35.6847,35.7322,35.6752,35.7227,538832.0
2023-09-28 10:00:00,37.64,37.73,37.64,37.72,841911.0,35.7227,35.8081,35.7227,35.7986,841911.0
2023-09-28 10:10:00,37.72,37.75,37.66,37.72,1075296.0,35.7986,35.8271,35.7417,35.7986,1075296.0
2023-09-28 10:20:00,37.71,37.74,37.69,37.72,878100.0,35.7891,35.8176,35.7701,35.7986,878100.0
2023-09-28 10:30:00,37.72,37.72,37.65,37.72,825765.0,35.7986,35.7986,35.7322,35.7986,825765.0
2023-09-28 10:40:00,37.72,37.77,37.69,37.76,483569.0,35.7986,35.846,35.7701,35.8366,483569.0
2023-09-28 10:50:00,37.75,37.78,37.74,37.77,616417.0,35.8271,35.8555,35.8176,35.846,616417.0
2023-09-28 11:00:00,37.78,37.83,37.75,37.82,1085164.0,35.8555,35.903,35.8271,35.8935,1085164.0
2023-09-28 11:10:00,37.81,37.82,37.78,37.78,904102.0,35.884,35.8935,35.8555,35.8555,904102.0
2023-09-28 11:20:00,37.78,37.85,37.77,37.83,395353.0,35.8555,35.922,35.846,35.903,395353.0
2023-09-28 11:30:00,37.84,37.88,37.83,37.84,503728.0,35.9125,35.9504,35.903,35.9125,503728.0
2023-09-28 11:40:00,37.84,37.92,37.84,37.91,376245.0,35.9125,35.9884,35.9125,35.9789,376245.0
2023-09-28 11:50:00,37.91,37.93,37.9,37.91,429462.0,35.9789,35.9979,35.9694,35.9789,429462.0
2023-09-28 12:00:00,37.92,37.93,37.88,37.9,353342.0,35.9884,35.9979,35.9504,35.9694,353342.0
2023-09-28 12:10:00,37.9,37.93,37.89,37.92,390515.0,35.9694,35.9979,35.9599,35.9884,390515.0
2023-09-28 12:20:00,37.93,37.96,37.9,37.95,226852.0,35.9979,36.0264,35.9694,36.0169,226852.0
2023-09-28 12:30:00,37.94,37.95,37.91,37.92,221064.0,36.0074,36.0169,35.9789,35.9884,221064.0
2023-09-28 12:40:00,37.92,37.94,37.9,37.91,2103305.0,35.9884,36.0074,35.9694,35.9789,2103305.0
2023-09-28 12:50:00,37.9,37.93,37.88,37.9,964996.0,35.9694,35.9979,35.9504,35.9694,964996.0
2023-09-28 13:00:00,37.9,37.91,37.86,37.91,754195.0,35.9694,35.9789,35.9315,35.9789,754195.0
2023-09-28 13:10:00,37.91,37.91,37.88,37.9,692518.0,35.9789,35.9789,35.9504,35.9694,692518.0
2023-09-28 13:20:00,37.9,37.92,37.87,37.88,559342.0,35.9694,35.9884,35.941,35.9504,559342.0
2023-09-28 13:30:00,37.88,37.88,37.85,37.87,492392.0,35.9504,35.9504,35.922,35.941,492392.0
2023-09-28 13:40:00,37.87,37.89,37.84,37.89,522168.0,35.941,35.9599,35.9125,35.9599,522168.0
2023-09-28 13:50:00,37.89,37.89,37.86,37.87,525999.0,35.9599,35.9599,35.9315,35.941,525999.0
2023-09-28 14:00:00,37.87,37.88,37.84,37.88,270750.0,35.941,35.9504,35.9125,35.9504,270750.0
2023-09-28 14:10:00,37.87,37.91,37.86,37.9,254721.0,35.941,35.9789,35.9315,35.9694,254721.0
2023-09-28 14:20:00,37.9,37.9,37.88,37.9,164703.0,35.9694,35.9694,35.9504,35.9694,164703.0
2023-09-28 14:30:00,37.9,37.9,37.83,37.86,392956.0,35.9694,35.9694,35.903,35.9315,392956.0
2023-09-28 14:40:00,37.86,37.89,37.85,37.86,726715.0,35.9315,35.9599,35.922,35.9315,726715.0
2023-09-28 14:50:00,37.87,37.89,37.85,37.89,646286.0,35.941,35.9599,35.922,35.9599,646286.0
2023-09-28 15:00:00,37.89,37.91,37.87,37.9,354186.0,35.9599,35.9789,35.941,35.9694,354186.0
2023-09-28 15:10:00,37.9,37.94,37.89,37.93,296189.0,35.9694,36.0074,35.9599,35.9979,296189.0
2023-09-28 15:20:00,37.93,37.96,37.92,37.95,475185.0,35.9979,36.0264,35.9884,36.0169,475185.0
2023-09-28 15:30:00,37.95,37.96,37.88,37.89,876537.0,36.0169,36.0264,35.9504,35.9599,876537.0
2023-09-28 15:40:00,37.88,37.92,37.88,37.91,965516.0,35.9504,35.9884,35.9504,35.9789,965516.0
2023-09-28 15:50:00,37.9,37.92,37.88,37.91,2998255.0,35.9694,35.9884,35.9504,35.9789,2998255.0
2023-09-29 09:30:00,38.33,38.33,38.24,38.3,1734960.0,36.3775,36.3775,36.2921,36.349,1734960.0
2023-09-29 09:40:00,38.3,38.3,38.19,38.23,1605685.0,36.349,36.349,36.2447,36.2826,1605685.0
2023-09-29 09:50:00,38.22,38.28,38.2,38.25,714938.0,36.2731,36.3301,36.2541,36.3016,714938.0
2023-09-29 10:00:00,38.25,38.29,38.16,38.19,1438145.0,36.3016,36.3396,36.2162,36.2447,1438145.0
2023-09-29 10:10:00,38.19,38.22,38.13,38.15,771486.0,36.2447,36.2731,36.1877,36.2067,771486.0
2023-09-29 10:20:00,38.15,38.16,38.03,38.05,865260.0,36.2067,36.2162,36.0928,36.1118,865260.0
2023-09-29 10:30:00,38.06,38.07,38.01,38.05,929481.0,36.1213,36.1308,36.0738,36.1118,929481.0
2023-09-29 10:40:00,38.05,38.11,38.04,38.08,748353.0,36.1118,36.1687,36.1023,36.1403,748353.0
2023-09-29 10:50:00,38.08,38.11,38.05,38.08,834514.0,36.1403,36.1687,36.1118,36.1403,834514.0
2023-09-29 11:00:00,38.07,38.09,38.03,38.05,766377.0,36.1308,36.1497,36.0928,36.1118,766377.0
2023-09-29 11:10:00,38.05,38.1,38.05,38.09,415203.0,36.1118,36.1592,36.1118,36.1497,415203.0
2023-09-29 11:20:00,38.09,38.14,38.05,38.07,1139429.0,36.1497,36.1972,36.1118,36.1308,1139429.0
2023-09-29 11:30:00,38.07,38.09,38.01,38.04,522044.0,36.1308,36.1497,36.0738,36.1023,522044.0
2023-09-29 11:40:00,38.03,38.05,38.0,38.02,926955.0,36.0928,36.1118,36.0643,36.0833,926955.0
2023-09-29 11:50:00,38.02,38.05,37.99,38.04,805002.0,36.0833,36.1118,36.0548,36.1023,805002.0
2023-09-29 12:00:00,38.04,38.07,38.02,38.05,517552.0,36.1023,36.1308,36.0833,36.1118,517552.0
2023-09-29 12:10:00,38.05,38.07,38.02,38.06,555643.0,36.1118,36.1308,36.0833,36.1213,555643.0
2023-09-29 12:20:00,38.07,38.08,38.05,38.06,426446.0,36.1308,36.1403,36.1118,36.1213,426446.0
2023-09-29 12:30:00,38.06,38.07,38.04,38.05,545889.0,36.1213,36.1308,36.1023,36.1118,545889.0
2023-09-29 12:40:00,38.05,38.07,38.01,38.02,276531.0,36.1118,36.1308,36.0738,36.0833,276531.0
2023-09-29 12:50:00,38.02,38.02,37.99,38.0,385866.0,36.0833,36.0833,36.0548,36.0643,385866.0
2023-09-29 13:00:00,38.0,38.0,37.93,37.95,1228448.0,36.0643,36.0643,35.9979,36.0169,1228448.0
2023-09-29 13:10:00,37.95,37.96,37.91,37.94,1126323.0,36.0169,36.0264,35.9789,36.0074,1126323.0
2023-09-29 13:20:00,37.95,37.98,37.93,37.98,406760.0,36.0169,36.0453,35.9979,36.0453,406760.0
2023-09-29 13:30:00,37.97,37.99,37.95,37.97,326399.0,36.0359,36.0548,36.0169,36.0359,326399.0
2023-09-29 13:40:00,37.96,37.97,37.92,37.93,669402.0,36.0264,36.0359,35.9884,35.9979,669402.0
2023-09-29 13:50:00,37.93,37.95,37.89,37.9,800446.0,35.9979,36.0169,35.9599,35.9694,800446.0
2023-09-29 14:00:00,37.9,37.93,37.88,37.91,957219.0,35.9694,35.9979,35.9504,35.9789,957219.0
2023-09-29 14:10:00,37.91,37.93,37.9,37.91,640528.0,35.9789,35.9979,35.9694,35.9789,640528.0
2023-09-29 14:20:00,37.91,37.93,37.89,37.89,470438.0,35.9789,35.9979,35.9599,35.9599,470438.0
2023-09-29 14:30:00,37.9,37.92,37.89,37.91,260768.0,35.9694,35.9884,35.9599,35.9789,260768.0
2023-09-29 14:40:00,37.91,37.96,37.91,37.94,1047334.0,35.9789,36.0264,35.9789,36.0074,1047334.0
2023-09-29 14:50:00,37.93,38.01,37.92,38.01,685460.0,35.9979,36.0738,35.9884,36.0738,685460.0
2023-09-29 15:00:00,38.01,38.02,37.95,37.97,571600.0,36.0738,36.0833,36.0169,36.0359,571600.0
2023-09-29 15:10:00,37.97,38.01,37.96,37.97,520803.0,36.0359,36.0738,36.0264,36.0359,520803.0
2023-09-29 15:20:00,37.97,37.97,37.94,37.96,668791.0,36.0359,36.0359,36.0074,36.0264,668791.0
2023-09-29 15:30:00,37.97,37.97,37.93,37.95,888622.0,36.0359,36.0359,35.9979,36.0169,888622.0
2023-09-29 15:40:00,37.95,37.96,37.92,37.95,1513350.0,36.0169,36.0264,35.9884,36.0169,1513350.0
2023-09-29 15:50:00,37.95,37.98,37.9,37.94,4928148.0,36.0169,36.0453,35.9694,36.0074,4928148.0
2023-10-02 09:30:00,37.88,37.93,37.86,37.9,1341767.0,35.9504,35.9979,35.9315,35.9694,1341767.0
2023-10-02 09:40:00,37.89,37.9,37.78,37.79,931894.0,35.9599,35.9694,35.8555,35.865,931894.0
2023-10-02 09:50:00,37.79,37.8,37.73,37.79,715323.0,35.865,35.8745,35.8081,35.865,715323.0
2023-10-02 10:00:00,37.79,37.89,37.75,37.76,1603313.0,35.865,35.9599,35.8271,35.8366,1603313.0
2023-10-02 10:10:00,37.75,37.77,37.68,37.73,896158.0,35.8271,35.846,35.7606,35.8081,896158.0
2023-10-02 10:20:00,37.73,37.81,37.71,37.76,972131.0,35.8081,35.884,35.7891,35.8366,972131.0
2023-10-02 10:30:00,37.76,37.8,37.74,37.78,1312050.0,35.8366,35.8745,35.8176,35.8555,1312050.0
2023-10-02 10:40:00,37.78,37.82,37.73,37.79,788998.0,35.8555,35.8935,35.8081,35.865,788998.0
2023-10-02 10:50:00,37.79,37.79,37.71,37.73,635219.0,35.865,35.865,35.7891,35.8081,635219.0
2023-10-02 11:00:00,37.74,37.78,37.71,37.73,504541.0,35.8176,35.8555,35.7891,35.8081,504541.0
2023-10-02 11:10:00,37.73,37.78,37.73,37.77,322917.0,35.8081,35.8555,35.8081,35.846,322917.0
2023-10-02 11:20:00,37.77,37.81,37.76,37.79,406972.0,35.846,35.884,35.8366,35.865,406972.0
2023-10-02 11:30:00,37.79,37.82,37.77,37.8,425402.0,35.865,35.8935,35.846,35.8745,425402.0
2023-10-02 11:40:00,37.8,37.8,37.74,37.77,428269.0,35.8745,35.8745,35.8176,35.846,428269.0
2023-10-02 11:50:00,37.77,37.79,37.74,37.75,614818.0,35.846,35.865,35.8176,35.8271,614818.0
2023-10-02 12:00:00,37.75,37.75,37.69,37.7,278431.0,35.8271,35.8271,35.7701,35.7796,278431.0
2023-10-02 12:10:00,37.7,37.76,37.69,37.75,378690.0,35.7796,35.8366,35.7701,35.8271,378690.0
2023-10-02 12:20:00,37.75,37.75,37.7,37.73,364870.0,35.8271,35.8271,35.7796,35.8081,364870.0
2023-10-02 12:30:00,37.72,37.73,37.69,37.7,869079.0,35.7986,35.8081,35.7701,35.7796,869079.0
2023-10-02 12:40:00,37.7,37.72,37.67,37.67,279509.0,35.7796,35.7986,35.7511,35.7511,279509.0
2023-10-02 12:50:00,37.68,37.7,37.66,37.7,515387.0,35.7606,35.7796,35.7417,35.7796,515387.0
2023-10-02 13:00:00,37.7,37.72,37.69,37.72,1045186.0,35.7796,35.7986,35.7701,35.7986,1045186.0
2023-10-02 13:10:00,37.72,37.72,37.68,37.71,377668.0,35.7986,35.7986,35.7606,35.7891,377668.0
2023-10-02 13:20:00,37.7,37.73,37.7,37.72,296729.0,35.7796,35.8081,35.7796,35.7986,296729.0
2023-10-02 13:30:00,37.72,37.73,37.7,37.7,244831.0,35.7986,35.8081,35.7796,35.7796,244831.0
2023-10-02 13:40:00,37.7,37.74,37.7,37.71,219969.0,35.7796,35.8176,35.7796,35.7891,219969.0
2023-10-02 13:50:00,37.71,37.73,37.7,37.7,147677.0,35.7891,35.8081,35.7796,35.7796,147677.0
2023-10-02 14:00:00,37.7,37.72,37.68,37.7,338996.0,35.7796,35.7986,35.7606,35.7796,338996.0
2023-10-02 14:10:00,37.7,37.76,37.7,37.72,691787.0,35.7796,35.8366,35.7796,35.7986,691787.0
2023-10-02 14:20:00,37.71,37.72,37.66,37.67,290656.0,35.7891,35.7986,35.7417,35.7511,290656.0
2023-10-02 14:30:00,37.67,37.69,37.66,37.66,757099.0,35.7511,35.7701,35.7417,35.7417,757099.0
2023-10-02 14:40:00,37.66,37.71,37.66,37.7,579058.0,35.7417,35.7891,35.7417,35.7796,579058.0
2023-10-02 14:50:00,37.7,37.72,37.69,37.7,507408.0,35.7796,35.7986,35.7701,35.7796,507408.0
2023-10-02 15:00:00,37.7,37.73,37.68,37.73,407026.0,35.7796,35.8081,35.7606,35.8081,407026.0
2023-10-02 15:10:00,37.72,37.74,37.7,37.73,309789.0,35.7986,35.8176,35.7796,35.8081,309789.0
2023-10-02 15:20:00,37.73,37.76,37.72,37.76,670958.0,35.8081,35.8366,35.7986,35.8366,670958.0
2023-10-02 15:30:00,37.76,37.77,37.73,37.75,735204.0,35.8366,35.846,35.8081,35.8271,735204.0
2023-10-02 15:40:00,37.75,37.77,37.74,37.76,1020587.0,35.8271,35.846,35.8176,35.8366,1020587.0
2023-10-02 15:50:00,37.76,37.78,37.75,37.76,3232304.0,35.8366,35.8555,35.8271,35.8366,3232304.0
2023-10-03 09:30:00,37.4,37.5,37.39,37.5,1660139.0,35.4949,35.5898,35.4854,35.5898,1660139.0
2023-10-03 09:40:00,37.5,37.54,37.47,37.52,841314.0,35.5898,35.6278,35.5613,35.6088,841314.0
2023-10-03 09:50:00,37.52,37.55,37.49,37.5,558132.0,35.6088,35.6373,35.5803,35.5898,558132.0
2023-10-03 10:00:00,37.5,37.5,37.32,37.34,2137421.0,35.5898,35.5898,35.419,35.438,2137421.0
2023-10-03 10:10:00,37.35,37.47,37.34,37.38,1855082.0,35.4474,35.5613,35.438,35.4759,1855082.0
2023-10-03 10:20:00,37.38,37.45,37.36,37.39,928850.0,35.4759,35.5423,35.4569,35.4854,928850.0
2023-10-03 10:30:00,37.39,37.46,37.37,37.39,616408.0,35.4854,35.5518,35.4664,35.4854,616408.0
2023-10-03 10:40:00,37.39,37.43,37.36,37.39,824488.0,35.4854,35.5234,35.4569,35.4854,824488.0
2023-10-03 10:50:00,37.38,37.39,37.34,37.35,658287.0,35.4759,35.4854,35.438,35.4474,658287.0
2023-10-03 11:00:00,37.34,37.37,37.31,37.35,1013602.0,35.438,35.4664,35.4095,35.4474,1013602.0
2023-10-03 11:10:00,37.34,37.36,37.3,37.33,791162.0,35.438,35.4569,35.4,35.4285,791162.0
2023-10-03 11:20:00,37.34,37.38,37.33,37.35,954383.0,35.438,35.4759,35.4285,35.4474,954383.0
2023-10-03 11:30:00,37.36,37.38,37.31,37.33,794851.0,35.4569,35.4759,35.4095,35.4285,794851.0
2023-10-03 11:40:00,37.33,37.35,37.29,37.3,740760.0,35.4285,35.4474,35.3905,35.4,740760.0
2023-10-03 11:50:00,37.3,37.32,37.28,37.3,679695.0,35.4,35.419,35.381,35.4,679695.0
2023-10-03 12:00:00,37.3,37.38,37.29,37.36,638094.0,35.4,35.4759,35.3905,35.4569,638094.0
2023-10-03 12:10:00,37.35,37.4,37.35,37.39,600061.0,35.4474,35.4949,35.4474,35.4854,600061.0
2023-10-03 12:20:00,37.38,37.4,37.35,37.4,1191778.0,35.4759,35.4949,35.4474,35.4949,1191778.0
2023-10-03 12:30:00,37.4,37.42,37.38,37.39,2667350.0,35.4949,35.5139,35.4759,35.4854,2667350.0
2023-10-03 12:40:00,37.39,37.41,37.37,37.39,618544.0,35.4854,35.5044,35.4664,35.4854,618544.0
2023-10-03 12:50:00,37.39,37.39,37.35,37.37,289580.0,35.4854,35.4854,35.4474,35.4664,289580.0
2023-10-03 13:00:00,37.37,37.39,37.35,37.35,541601.0,35.4664,35.4854,35.4474,35.4474,541601.0
2023-10-03 13:10:00,37.35,37.36,37.32,37.33,456986.0,35.4474,35.4569,35.419,35.4285,456986.0
2023-10-03 13:20:00,37.33,37.33,37.3,37.31,483683.0,35.4285,35.4285,35.4,35.4095,483683.0
2023-10-03 13:30:00,37.31,37.32,37.28,37.3,219415.0,35.4095,35.419,35.381,35.4,219415.0
2023-10-03 13:40:00,37.3,37.32,37.27,37.27,1018170.0,35.4,35.419,35.3715,35.3715,1018170.0
2023-10-03 13:50:00,37.28,37.29,37.25,37.27,778013.0,35.381,35.3905,35.3525,35.3715,778013.0
2023-10-03 14:00:00,37.27,37.28,37.22,37.23,552474.0,35.3715,35.381,35.3241,35.3336,552474.0
2023-10-03 14:10:00,37.23,37.24,37.2,37.23,911988.0,35.3336,35.343,35.3051,35.3336,911988.0
2023-10-03 14:20:00,37.22,37.24,37.2,37.22,474407.0,35.3241,35.343,35.3051,35.3241,474407.0
2023-10-03 14:30:00,37.22,37.26,37.22,37.26,797869.0,35.3241,35.362,35.3241,35.362,797869.0
2023-10-03 14:40:00,37.26,37.29,37.25,37.29,589573.0,35.362,35.3905,35.3525,35.3905,589573.0
2023-10-03 14:50:00,37.29,37.3,37.28,37.29,841624.0,35.3905,35.4,35.381,35.3905,841624.0
2023-10-03 15:00:00,37.29,37.3,37.26,37.27,924056.0,35.3905,35.4,35.362,35.3715,924056.0
2023-10-03 15:10:00,37.27,37.29,37.26,37.27,806848.0,35.3715,35.3905,35.362,35.3715,806848.0
2023-10-03 15:20:00,37.27,37.29,37.26,37.27,637416.0,35.3715,35.3905,35.362,35.3715,637416.0
2023-10-03 15:30:00,37.26,37.27,37.24,37.26,857554.0,35.362,35.3715,35.343,35.362,857554.0
2023-10-03 15:40:00,37.26,37.28,37.25,37.28,819620.0,35.362,35.381,35.3525,35.381,819620.0
2023-10-03 15:50:00,37.27,37.29,37.24,37.26,6721148.0,35.3715,35.3905,35.343,35.362,6721148.0
2023-10-04 09:30:00,37.19,37.22,37.17,37.19,924443.0,35.2956,35.3241,35.2766,35.2956,924443.0
2023-10-04 09:40:00,37.19,37.2,37.13,37.16,1290417.0,35.2956,35.3051,35.2386,35.2671,1290417.0
2023-10-04 09:50:00,37.16,37.19,37.12,37.15,706086.0,35.2671,35.2956,35.2292,35.2576,706086.0
2023-10-04 10:00:00,37.14,37.18,37.05,37.08,748214.0,35.2481,35.2861,35.1627,35.1912,748214.0
2023-10-04 10:10:00,37.08,37.12,37.05,37.08,443312.0,35.1912,35.2292,35.1627,35.1912,443312.0
2023-10-04 10:20:00,37.08,37.08,37.02,37.02,662119.0,35.1912,35.1912,35.1343,35.1343,662119.0
2023-10-04 10:30:00,37.03,37.12,37.03,37.11,428759.0,35.1437,35.2292,35.1437,35.2197,428759.0
2023-10-04 10:40:00,37.11,37.13,37.04,37.05,325222.0,35.2197,35.2386,35.1532,35.1627,325222.0
2023-10-04 10:50:00,37.05,37.07,37.03,37.04,920133.0,35.1627,35.1817,35.1437,35.1532,920133.0
2023-10-04 11:00:00,37.04,37.12,37.02,37.11,623739.0,35.1532,35.2292,35.1343,35.2197,623739.0
2023-10-04 11:10:00,37.11,37.16,37.1,37.16,605025.0,35.2197,35.2671,35.2102,35.2671,605025.0
2023-10-04 11:20:00,37.16,37.19,37.13,37.19,910949.0,35.2671,35.2956,35.2386,35.2956,910949.0
2023-10-04 11:30:00,37.19,37.19,37.15,37.19,475515.0,35.2956,35.2956,35.2576,35.2956,475515.0
2023-10-04 11:40:00,37.19,37.22,37.15,37.2,953726.0,35.2956,35.3241,35.2576,35.3051,953726.0
2023-10-04 11:50:00,37.2,37.23,37.18,37.22,805592.0,35.3051,35.3336,35.2861,35.3241,805592.0
2023-10-04 12:00:00,37.23,37.23,37.19,37.2,616780.0,35.3336,35.3336,35.2956,35.3051,616780.0
2023-10-04 12:10:00,37.2,37.24,37.2,37.24,571015.0,35.3051,35.343,35.3051,35.343,571015.0
2023-10-04 12:20:00,37.24,37.25,37.21,37.23,1180925.0,35.343,35.3525,35.3146,35.3336,1180925.0
2023-10-04 12:30:00,37.23,37.26,37.21,37.22,718387.0,35.3336,35.362,35.3146,35.3241,718387.0
2023-10-04 12:40:00,37.22,37.24,37.2,37.22,671029.0,35.3241,35.343,35.3051,35.3241,671029.0
2023-10-04 12:50:00,37.22,37.23,37.19,37.2,689061.0,35.3241,35.3336,35.2956,35.3051,689061.0
2023-10-04 13:00:00,37.2,37.2,37.16,37.18,747931.0,35.3051,35.3051,35.2671,35.2861,747931.0
2023-10-04 13:10:00,37.18,37.18,37.15,37.15,509803.0,35.2861,35.2861,35.2576,35.2576,509803.0
2023-10-04 13:20:00,37.16,37.17,37.13,37.14,684943.0,35.2671,35.2766,35.2386,35.2481,684943.0
2023-10-04 13:30:00,37.13,37.14,37.11,37.12,731994.0,35.2386,35.2481,35.2197,35.2292,731994.0
2023-10-04 13:40:00,37.13,37.14,37.1,37.13,808255.0,35.2386,35.2481,35.2102,35.2386,808255.0
2023-10-04 13:50:00,37.13,37.13,37.1,37.11,383718.0,35.2386,35.2386,35.2102,35.2197,383718.0
2023-10-04 14:00:00,37.1,37.11,37.08,37.09,792082.0,35.2102,35.2197,35.1912,35.2007,792082.0
2023-10-04 14:10:00,37.09,37.12,37.08,37.12,295578.0,35.2007,35.2292,35.1912,35.2292,295578.0
2023-10-04 14:20:00,37.12,37.12,37.06,37.1,651797.0,35.2292,35.2292,35.1722,35.2102,651797.0
2023-10-04 14:30:00,37.09,37.11,37.07,37.09,709994.0,35.2007,35.2197,35.1817,35.2007,709994.0
2023-10-04 14:40:00,37.1,37.12,37.09,37.1,155200.0,35.2102,35.2292,35.2007,35.2102,155200.0
2023-10-04 14:50:00,37.1,37.12,37.09,37.11,418210.0,35.2102,35.2292,35.2007,35.2197,418210.0
2023-10-04 15:00:00,37.11,37.12,37.1,37.12,422795.0,35.2197,35.2292,35.2102,35.2292,422795.0
2023-10-04 15:10:00,37.12,37.17,37.11,37.16,352999.0,35.2292,35.2766,35.2197,35.2671,352999.0
2023-10-04 15:20:00,37.16,37.17,37.15,37.16,649033.0,35.2671,35.2766,35.2576,35.2671,649033.0
2023-10-04 15:30:00,37.16,37.19,37.16,37.18,480578.0,35.2671,35.2956,35.2671,35.2861,480578.0
2023-10-04 15:40:00,37.17,37.19,37.15,37.15,887376.0,35.2766,35.2956,35.2576,35.2576,887376.0
2023-10-04 15:50:00,37.15,37.17,37.13,37.14,4856745.0,35.2576,35.2766,35.2386,35.2481,4856745.0
2023-10-05 09:30:00,37.16,37.23,37.13,37.14,1100660.0,35.2671,35.3336,35.2386,35.2481,1100660.0
2023-10-05 09:40:00,37.14,37.15,37.1,37.13,938910.0,35.2481,35.2576,35.2102,35.2386,938910.0
2023-10-05 09:50:00,37.14,37.19,37.1,37.18,867216.0,35.2481,35.2956,35.2102,35.2861,867216.0
2023-10-05 10:00:00,37.17,37.17,37.08,37.09,991382.0,35.2766,35.2766,35.1912,35.2007,991382.0
2023-10-05 10:10:00,37.1,37.15,37.07,37.15,793921.0,35.2102,35.2576,35.1817,35.2576,793921.0
2023-10-05 10:20:00,37.15,37.17,37.1,37.14,495140.0,35.2576,35.2766,35.2102,35.2481,495140.0
2023-10-05 10:30:00,37.14,37.16,37.05,37.07,902568.0,35.2481,35.2671,35.1627,35.1817,902568.0
2023-10-05 10:40:00,37.06,37.08,37.03,37.05,432523.0,35.1722,35.1912,35.1437,35.1627,432523.0
2023-10-05 10:50:00,37.05,37.09,37.04,37.08,825268.0,35.1627,35.2007,35.1532,35.1912,825268.0
2023-10-05 11:00:00,37.08,37.09,37.03,37.04,991387.0,35.1912,35.2007,35.1437,35.1532,991387.0
2023-10-05 11:10:00,37.04,37.1,37.03,37.06,573154.0,35.1532,35.2102,35.1437,35.1722,573154.0
2023-10-05 11:20:00,37.07,37.12,37.06,37.09,602739.0,35.1817,35.2292,35.1722,35.2007,602739.0
2023-10-05 11:30:00,37.09,37.12,37.07,37.11,461126.0,35.2007,35.2292,35.1817,35.2197,461126.0
2023-10-05 11:40:00,37.11,37.13,37.07,37.09,442769.0,35.2197,35.2386,35.1817,35.2007,442769.0
2023-10-05 11:50:00,37.09,37.12,37.07,37.09,416652.0,35.2007,35.2292,35.1817,35.2007,416652.0
2023-10-05 12:00:00,37.1,37.15,37.08,37.14,636524.0,35.2102,35.2576,35.1912,35.2481,636524.0
2023-10-05 12:10:00,37.14,37.17,37.13,37.14,557975.0,35.2481,35.2766,35.2386,35.2481,557975.0
2023-10-05 12:20:00,37.14,37.19,37.14,37.19,569458.0,35.2481,35.2956,35.2481,35.2956,569458.0
2023-10-05 12:30:00,37.19,37.21,37.18,37.19,155831.0,35.2956,35.3146,35.2861,35.2956,155831.0
2023-10-05 12:40:00,37.19,37.19,37.15,37.16,304318.0,35.2956,35.2956,35.2576,35.2671,304318.0
2023-10-05 12:50:00,37.15,37.19,37.15,37.18,669240.0,35.2576,35.2956,35.2576,35.2861,669240.0
2023-10-05 13:00:00,37.18,37.2,37.16,37.17,560274.0,35.2861,35.3051,35.2671,35.2766,560274.0
2023-10-05 13:10:00,37.16,37.22,37.16,37.21,392744.0,35.2671,35.3241,35.2671,35.3146,392744.0
2023-10-05 13:20:00,37.2,37.23,37.2,37.23,215847.0,35.3051,35.3336,35.3051,35.3336,215847.0
2023-10-05 13:30:00,37.23,37.26,37.2,37.26,887957.0,35.3336,35.362,35.3051,35.362,887957.0
2023-10-05 13:40:00,37.26,37.27,37.25,37.27,193054.0,35.362,35.3715,35.3525,35.3715,193054.0
2023-10-05 13:50:00,37.27,37.27,37.23,37.26,245990.0,35.3715,35.3715,35.3336,35.362,245990.0
2023-10-05 14:00:00,37.26,37.29,37.25,37.26,256861.0,35.362,35.3905,35.3525,35.362,256861.0
2023-10-05 14:10:00,37.26,37.28,37.24,37.28,145828.0,35.362,35.381,35.343,35.381,145828.0
2023-10-05 14:20:00,37.28,37.28,37.25,37.27,198094.0,35.381,35.381,35.3525,35.3715,198094.0
2023-10-05 14:30:00,37.26,37.32,37.26,37.32,143477.0,35.362,35.419,35.362,35.419,143477.0
2023-10-05 14:40:00,37.32,37.32,37.28,37.3,233207.0,35.419,35.419,35.381,35.4,233207.0
2023-10-05 14:50:00,37.3,37.31,37.28,37.3,265017.0,35.4,35.4095,35.381,35.4,265017.0
2023-10-05 15:00:00,37.3,37.31,37.28,37.29,281616.0,35.4,35.4095,35.381,35.3905,281616.0
2023-10-05 15:10:00,37.29,37.3,37.27,37.28,211425.0,35.3905,35.4,35.3715,35.381,211425.0
2023-10-05 15:20:00,37.27,37.3,37.26,37.3,422702.0,35.3715,35.4,35.362,35.4,422702.0
2023-10-05 15:30:00,37.3,37.31,37.28,37.3,418804.0,35.4,35.4095,35.381,35.4,418804.0
2023-10-05 15:40:00,37.3,37.31,37.29,37.3,697079.0,35.4,35.4095,35.3905,35.4,697079.0
2023-10-05 15:50:00,37.3,37.3,37.27,37.29,1998675.0,35.4,35.4,35.3715,35.3905,1998675.0
2023-10-06 09:30:00,37.28,37.36,37.27,37.3,1461550.0,35.381,35.4569,35.3715,35.4,1461550.0
2023-10-06 09:40:00,37.3,37.39,37.27,37.3,1211595.0,35.4,35.4854,35.3715,35.4,1211595.0
2023-10-06 09:50:00,37.3,37.31,37.23,37.29,972388.0,35.4,35.4095,35.3336,35.3905,972388.0
2023-10-06 10:00:00,37.28,37.29,37.22,37.26,1168937.0,35.381,35.3905,35.3241,35.362,1168937.0
2023-10-06 10:10:00,37.25,37.33,37.24,37.3,789320.0,35.3525,35.4285,35.343,35.4,789320.0
2023-10-06 10:20:00,37.3,37.43,37.27,37.42,856147.0,35.4,35.5234,35.3715,35.5139,856147.0
2023-10-06 10:30:00,37.43,37.5,37.42,37.49,1115270.0,35.5234,35.5898,35.5139,35.5803,1115270.0
2023-10-06 10:40:00,37.49,37.53,37.46,37.5,608850.0,35.5803,35.6183,35.5518,35.5898,608850.0
2023-10-06 10:50:00,37.5,37.52,37.45,37.5,673574.0,35.5898,35.6088,35.5423,35.5898,673574.0
2023-10-06 11:00:00,37.49,37.59,37.49,37.59,1105409.0,35.5803,35.6752,35.5803,35.6752,1105409.0
2023-10-06 11:10:00,37.59,37.65,37.58,37.62,912920.0,35.6752,35.7322,35.6657,35.7037,912920.0
2023-10-06 11:20:00,37.63,37.74,37.63,37.72,1270851.0,35.7132,35.8176,35.7132,35.7986,1270851.0
2023-10-06 11:30:00,37.72,37.79,37.71,37.77,1024636.0,35.7986,35.865,35.7891,35.846,1024636.0
2023-10-06 11:40:00,37.78,37.83,37.77,37.83,1347305.0,35.8555,35.903,35.846,35.903,1347305.0
2023-10-06 11:50:00,37.83,37.86,37.8,37.84,669665.0,35.903,35.9315,35.8745,35.9125,669665.0
2023-10-06 12:00:00,37.84,37.88,37.83,37.85,1628418.0,35.9125,35.9504,35.903,35.922,1628418.0
2023-10-06 12:10:00,37.85,37.85,37.8,37.8,744909.0,35.922,35.922,35.8745,35.8745,744909.0
2023-10-06 12:20:00,37.8,37.82,37.77,37.81,829468.0,35.8745,35.8935,35.846,35.884,829468.0
2023-10-06 12:30:00,37.8,37.81,37.76,37.78,439412.0,35.8745,35.884,35.8366,35.8555,439412.0
2023-10-06 12:40:00,37.78,37.82,37.77,37.8,1113496.0,35.8555,35.8935,35.846,35.8745,1113496.0
2023-10-06 12:50:00,37.81,37.82,37.77,37.79,509055.0,35.884,35.8935,35.846,35.865,509055.0
2023-10-06 13:00:00,37.79,37.82,37.78,37.8,579974.0,35.865,35.8935,35.8555,35.8745,579974.0
2023-10-06 13:10:00,37.79,37.84,37.78,37.84,340988.0,35.865,35.9125,35.8555,35.9125,340988.0
2023-10-06 13:20:00,37.84,37.88,37.83,37.86,398641.0,35.9125,35.9504,35.903,35.9315,398641.0
2023-10-06 13:30:00,37.87,37.87,37.84,37.85,352744.0,35.941,35.941,35.9125,35.922,352744.0
2023-10-06 13:40:00,37.85,37.86,37.83,37.84,288856.0,35.922,35.9315,35.903,35.9125,288856.0
2023-10-06 13:50:00,37.85,37.87,37.84,37.86,179738.0,35.922,35.941,35.9125,35.9315,179738.0
2023-10-06 14:00:00,37.86,37.87,37.84,37.86,398267.0,35.9315,35.941,35.9125,35.9315,398267.0
2023-10-06 14:10:00,37.86,37.87,37.85,37.85,331158.0,35.9315,35.941,35.922,35.922,331158.0
2023-10-06 14:20:00,37.85,37.9,37.85,37.89,346265.0,35.922,35.9694,35.922,35.9599,346265.0
2023-10-06 14:30:00,37.89,37.92,37.89,37.91,383928.0,35.9599,35.9884,35.9599,35.9789,383928.0
2023-10-06 14:40:00,37.9,37.91,37.89,37.89,290822.0,35.9694,35.9789,35.9599,35.9599,290822.0
2023-10-06 14:50:00,37.9,37.9,37.87,37.88,543248.0,35.9694,35.9694,35.941,35.9504,543248.0
2023-10-06 15:00:00,37.88,37.89,37.86,37.88,718499.0,35.9504,35.9599,35.9315,35.9504,718499.0
2023-10-06 15:10:00,37.88,37.89,37.86,37.87,524444.0,35.9504,35.9599,35.9315,35.941,524444.0
2023-10-06 15:20:00,37.87,37.88,37.86,37.88,690134.0,35.941,35.9504,35.9315,35.9504,690134.0
2023-10-06 15:30:00,37.88,37.89,37.86,37.88,714564.0,35.9504,35.9599,35.9315,35.9504,714564.0
2023-10-06 15:40:00,37.88,37.89,37.87,37.88,819378.0,35.9504,35.9599,35.941,35.9504,819378.0
2023-10-06 15:50:00,37.87,37.88,37.82,37.83,2130748.0,35.941,35.9504,35.8935,35.903,2130748.0
2023-10-09 09:30:00,37.32,37.4,37.28,37.34,1317858.0,35.419,35.4949,35.381,35.438,1317858.0
2023-10-09 09:40:00,37.34,37.43,37.33,37.39,478169.0,35.438,35.5234,35.4285,35.4854,478169.0
2023-10-09 09:50:00,37.39,37.41,37.34,37.37,654484.0,35.4854,35.5044,35.438,35.4664,654484.0
2023-10-09 10:00:00,37.38,37.38,37.26,37.27,723873.0,35.4759,35.4759,35.362,35.3715,723873.0
2023-10-09 10:10:00,37.27,37.33,37.25,37.31,829612.0,35.3715,35.4285,35.3525,35.4095,829612.0
2023-10-09 10:20:00,37.31,37.34,37.27,37.32,389520.0,35.4095,35.438,35.3715,35.419,389520.0
2023-10-09 10:30:00,37.32,37.35,37.31,37.33,350987.0,35.419,35.4474,35.4095,35.4285,350987.0
2023-10-09 10:40:00,37.32,37.35,37.28,37.29,315068.0,35.419,35.4474,35.381,35.3905,315068.0
2023-10-09 10:50:00,37.3,37.33,37.28,37.33,205631.0,35.4,35.4285,35.381,35.4285,205631.0
2023-10-09 11:00:00,37.32,37.37,37.32,37.36,322763.0,35.419,35.4664,35.419,35.4569,322763.0
2023-10-09 11:10:00,37.36,37.39,37.34,37.38,225307.0,35.4569,35.4854,35.438,35.4759,225307.0
2023-10-09 11:20:00,37.38,37.4,37.36,37.4,238325.0,35.4759,35.4949,35.4569,35.4949,238325.0
2023-10-09 11:30:00,37.4,37.44,37.39,37.43,520195.0,35.4949,35.5329,35.4854,35.5234,520195.0
2023-10-09 11:40:00,37.42,37.42,37.37,37.41,691114.0,35.5139,35.5139,35.4664,35.5044,691114.0
2023-10-09 11:50:00,37.4,37.43,37.39,37.41,678032.0,35.4949,35.5234,35.4854,35.5044,678032.0
2023-10-09 12:00:00,37.41,37.44,37.4,37.42,652288.0,35.5044,35.5329,35.4949,35.5139,652288.0
2023-10-09 12:10:00,37.43,37.43,37.4,37.41,421127.0,35.5234,35.5234,35.4949,35.5044,421127.0
2023-10-09 12:20:00,37.41,37.44,37.38,37.39,187044.0,35.5044,35.5329,35.4759,35.4854,187044.0
2023-10-09 12:30:00,37.39,37.4,37.36,37.37,225563.0,35.4854,35.4949,35.4569,35.4664,225563.0
2023-10-09 12:40:00,37.37,37.37,37.35,37.37,212756.0,35.4664,35.4664,35.4474,35.4664,212756.0
2023-10-09 12:50:00,37.37,37.38,37.34,37.37,244583.0,35.4664,35.4759,35.438,35.4664,244583.0
2023-10-09 13:00:00,37.37,37.38,37.36,37.38,141464.0,35.4664,35.4759,35.4569,35.4759,141464.0
2023-10-09 13:10:00,37.38,37.41,37.37,37.41,93795.0,35.4759,35.5044,35.4664,35.5044,93795.0
2023-10-09 13:20:00,37.41,37.43,37.39,37.43,141364.0,35.5044,35.5234,35.4854,35.5234,141364.0
2023-10-09 13:30:00,37.43,37.52,37.43,37.52,388644.0,35.5234,35.6088,35.5234,35.6088,388644.0
2023-10-09 13:40:00,37.52,37.59,37.51,37.58,336447.0,35.6088,35.6752,35.5993,35.6657,336447.0
2023-10-09 13:50:00,37.58,37.61,37.57,37.61,426996.0,35.6657,35.6942,35.6562,35.6942,426996.0
2023-10-09 14:00:00,37.6,37.63,37.58,37.63,376810.0,35.6847,35.7132,35.6657,35.7132,376810.0
2023-10-09 14:10:00,37.62,37.63,37.61,37.61,113469.0,35.7037,35.7132,35.6942,35.6942,113469.0
2023-10-09 14:20:00,37.61,37.64,37.6,37.63,622499.0,35.6942,35.7227,35.6847,35.7132,622499.0
2023-10-09 14:30:00,37.63,37.64,37.6,37.63,354770.0,35.7132,35.7227,35.6847,35.7132,354770.0
2023-10-09 14:40:00,37.64,37.66,37.62,37.63,269014.0,35.7227,35.7417,35.7037,35.7132,269014.0
2023-10-09 14:50:00,37.62,37.66,37.62,37.65,268543.0,35.7037,35.7417,35.7037,35.7322,268543.0
2023-10-09 15:00:00,37.65,37.66,37.63,37.65,370852.0,35.7322,35.7417,35.7132,35.7322,370852.0
2023-10-09 15:10:00,37.66,37.66,37.63,37.64,278924.0,35.7417,35.7417,35.7132,35.7227,278924.0
2023-10-09 15:20:00,37.64,37.65,37.63,37.64,257167.0,35.7227,35.7322,35.7132,35.7227,257167.0
2023-10-09 15:30:00,37.64,37.64,37.61,37.62,331017.0,35.7227,35.7227,35.6942,35.7037,331017.0
2023-10-09 15:40:00,37.62,37.63,37.61,37.63,751857.0,35.7037,35.7132,35.6942,35.7132,751857.0
2023-10-09 15:50:00,37.63,37.66,37.62,37.66,1156398.0,35.7132,35.7417,35.7037,35.7417,1156398.0
2023-10-10 09:30:00,37.9,37.97,37.86,37.93,1165612.0,35.9694,36.0359,35.9315,35.9979,1165612.0
2023-10-10 09:40:00,37.93,37.96,37.91,37.96,1181320.0,35.9979,36.0264,35.9789,36.0264,1181320.0
2023-10-10 09:50:00,37.96,38.03,37.95,38.03,515758.0,36.0264,36.0928,36.0169,36.0928,515758.0
2023-10-10 10:00:00,38.03,38.11,38.03,38.09,1050128.0,36.0928,36.1687,36.0928,36.1497,1050128.0
2023-10-10 10:10:00,38.09,38.13,38.08,38.12,671833.0,36.1497,36.1877,36.1403,36.1782,671833.0
2023-10-10 10:20:00,38.13,38.17,38.1,38.15,1275884.0,36.1877,36.2257,36.1592,36.2067,1275884.0
2023-10-10 10:30:00,38.15,38.18,38.13,38.15,949843.0,36.2067,36.2352,36.1877,36.2067,949843.0
2023-10-10 10:40:00,38.15,38.17,38.11,38.13,730436.0,36.2067,36.2257,36.1687,36.1877,730436.0
2023-10-10 10:50:00,38.13,38.17,38.12,38.16,928865.0,36.1877,36.2257,36.1782,36.2162,928865.0
2023-10-10 11:00:00,38.16,38.21,38.15,38.18,810413.0,36.2162,36.2636,36.2067,36.2352,810413.0
2023-10-10 11:10:00,38.19,38.22,38.17,38.2,970740.0,36.2447,36.2731,36.2257,36.2541,970740.0
2023-10-10 11:20:00,38.2,38.21,38.16,38.18,1232862.0,36.2541,36.2636,36.2162,36.2352,1232862.0
2023-10-10 11:30:00,38.18,38.21,38.17,38.2,759238.0,36.2352,36.2636,36.2257,36.2541,759238.0
2023-10-10 11:40:00,38.2,38.23,38.2,38.2,587334.0,36.2541,36.2826,36.2541,36.2541,587334.0
2023-10-10 11:50:00,38.2,38.24,38.2,38.23,435858.0,36.2541,36.2921,36.2541,36.2826,435858.0
2023-10-10 12:00:00,38.23,38.23,38.2,38.2,923014.0,36.2826,36.2826,36.2541,36.2541,923014.0
2023-10-10 12:10:00,38.21,38.22,38.2,38.22,381021.0,36.2636,36.2731,36.2541,36.2731,381021.0
2023-10-10 12:20:00,38.22,38.23,38.19,38.22,490185.0,36.2731,36.2826,36.2447,36.2731,490185.0
2023-10-10 12:30:00,38.22,38.23,38.21,38.22,579248.0,36.2731,36.2826,36.2636,36.2731,579248.0
2023-10-10 12:40:00,38.23,38.23,38.21,38.21,344813.0,36.2826,36.2826,36.2636,36.2636,344813.0
2023-10-10 12:50:00,38.21,38.23,38.2,38.2,368249.0,36.2636,36.2826,36.2541,36.2541,368249.0
2023-10-10 13:00:00,38.2,38.21,38.14,38.15,1028789.0,36.2541,36.2636,36.1972,36.2067,1028789.0
2023-10-10 13:10:00,38.16,38.18,38.12,38.16,281397.0,36.2162,36.2352,36.1782,36.2162,281397.0
2023-10-10 13:20:00,38.16,38.19,38.15,38.18,534910.0,36.2162,36.2447,36.2067,36.2352,534910.0
2023-10-10 13:30:00,38.17,38.18,38.15,38.17,152209.0,36.2257,36.2352,36.2067,36.2257,152209.0
2023-10-10 13:40:00,38.18,38.21,38.16,38.2,519327.0,36.2352,36.2636,36.2162,36.2541,519327.0
2023-10-10 13:50:00,38.2,38.21,38.17,38.19,558566.0,36.2541,36.2636,36.2257,36.2447,558566.0
2023-10-10 14:00:00,38.18,38.21,38.18,38.19,468904.0,36.2352,36.2636,36.2352,36.2447,468904.0
2023-10-10 14:10:00,38.19,38.2,38.17,38.19,376971.0,36.2447,36.2541,36.2257,36.2447,376971.0
2023-10-10 14:20:00,38.19,38.22,38.17,38.2,863704.0,36.2447,36.2731,36.2257,36.2541,863704.0
2023-10-10 14:30:00,38.2,38.22,38.19,38.2,834568.0,36.2541,36.2731,36.2447,36.2541,834568.0
2023-10-10 14:40:00,38.2,38.25,38.2,38.23,304952.0,36.2541,36.3016,36.2541,36.2826,304952.0
2023-10-10 14:50:00,38.23,38.23,38.18,38.2,454569.0,36.2826,36.2826,36.2352,36.2541,454569.0
2023-10-10 15:00:00,38.2,38.21,38.19,38.2,837003.0,36.2541,36.2636,36.2447,36.2541,837003.0
2023-10-10 15:10:00,38.2,38.22,38.19,38.21,389386.0,36.2541,36.2731,36.2447,36.2636,389386.0
2023-10-10 15:20:00,38.21,38.23,38.19,38.23,453138.0,36.2636,36.2826,36.2447,36.2826,453138.0
2023-10-10 15:30:00,38.23,38.24,38.2,38.22,1032344.0,36.2826,36.2921,36.2541,36.2731,1032344.0
2023-10-10 15:40:00,38.22,38.25,38.21,38.25,585806.0,36.2731,36.3016,36.2636,36.3016,585806.0
2023-10-10 15:50:00,38.25,38.25,38.18,38.19,2674896.0,36.3016,36.3016,36.2352,36.2447,2674896.0
2023-10-11 09:30:00,38.47,38.51,38.43,38.47,1157827.0,36.5104,36.5484,36.4724,36.5104,1157827.0
2023-10-11 09:40:00,38.48,38.57,38.45,38.55,1108232.0,36.5199,36.6053,36.4914,36.5863,1108232.0
2023-10-11 09:50:00,38.55,38.56,38.49,38.52,1181821.0,36.5863,36.5958,36.5294,36.5578,1181821.0
2023-10-11 10:00:00,38.52,38.54,38.49,38.49,716808.0,36.5578,36.5768,36.5294,36.5294,716808.0
2023-10-11 10:10:00,38.49,38.5,38.41,38.43,440559.0,36.5294,36.5389,36.4534,36.4724,440559.0
2023-10-11 10:20:00,38.42,38.49,38.42,38.48,927445.0,36.4629,36.5294,36.4629,36.5199,927445.0
2023-10-11 10:30:00,38.48,38.49,38.44,38.47,491730.0,36.5199,36.5294,36.4819,36.5104,491730.0
2023-10-11 10:40:00,38.47,38.49,38.43,38.45,707320.0,36.5104,36.5294,36.4724,36.4914,707320.0
2023-10-11 10:50:00,38.45,38.48,38.44,38.47,587568.0,36.4914,36.5199,36.4819,36.5104,587568.0
2023-10-11 11:00:00,38.48,38.5,38.46,38.49,656391.0,36.5199,36.5389,36.5009,36.5294,656391.0
2023-10-11 11:10:00,38.49,38.5,38.41,38.41,339941.0,36.5294,36.5389,36.4534,36.4534,339941.0
2023-10-11 11:20:00,38.41,38.44,38.4,38.41,439735.0,36.4534,36.4819,36.444,36.4534,439735.0
2023-10-11 11:30:00,38.41,38.43,38.4,38.41,501807.0,36.4534,36.4724,36.444,36.4534,501807.0
2023-10-11 11:40:00,38.41,38.41,38.37,38.39,378954.0,36.4534,36.4534,36.4155,36.4345,378954.0
2023-10-11 11:50:00,38.39,38.42,38.38,38.39,588778.0,36.4345,36.4629,36.425,36.4345,588778.0
2023-10-11 12:00:00,38.39,38.39,38.35,38.38,396939.0,36.4345,36.4345,36.3965,36.425,396939.0
2023-10-11 12:10:00,38.38,38.38,38.32,38.34,470416.0,36.425,36.425,36.368,36.387,470416.0
2023-10-11 12:20:00,38.34,38.35,38.31,38.34,442740.0,36.387,36.3965,36.3585,36.387,442740.0
2023-10-11 12:30:00,38.34,38.36,38.33,38.34,580114.0,36.387,36.406,36.3775,36.387,580114.0
2023-10-11 12:40:00,38.35,38.36,38.33,38.34,291925.0,36.3965,36.406,36.3775,36.387,291925.0
2023-10-11 12:50:00,38.35,38.35,38.31,38.34,317622.0,36.3965,36.3965,36.3585,36.387,317622.0
2023-10-11 13:00:00,38.34,38.35,38.32,38.34,509362.0,36.387,36.3965,36.368,36.387,509362.0
2023-10-11 13:10:00,38.34,38.35,38.29,38.3,416563.0,36.387,36.3965,36.3396,36.349,416563.0
2023-10-11 13:20:00,38.3,38.33,38.29,38.32,307292.0,36.349,36.3775,36.3396,36.368,307292.0
2023-10-11 13:30:00,38.32,38.32,38.28,38.29,615059.0,36.368,36.368,36.3301,36.3396,615059.0
2023-10-11 13:40:00,38.28,38.3,38.27,38.29,314539.0,36.3301,36.349,36.3206,36.3396,314539.0
2023-10-11 13:50:00,38.29,38.34,38.28,38.33,298898.0,36.3396,36.387,36.3301,36.3775,298898.0
2023-10-11 14:00:00,38.33,38.37,38.32,38.33,413224.0,36.3775,36.4155,36.368,36.3775,413224.0
2023-10-11 14:10:00,38.32,38.35,38.32,38.33,272913.0,36.368,36.3965,36.368,36.3775,272913.0
2023-10-11 14:20:00,38.33,38.39,38.33,38.36,593170.0,36.3775,36.4345,36.3775,36.406,593170.0
2023-10-11 14:30:00,38.37,38.4,38.36,38.38,229868.0,36.4155,36.444,36.406,36.425,229868.0
2023-10-11 14:40:00,38.39,38.41,38.37,38.39,407419.0,36.4345,36.4534,36.4155,36.4345,407419.0
2023-10-11 14:50:00,38.39,38.4,38.38,38.39,163435.0,36.4345,36.444,36.425,36.4345,163435.0
2023-10-11 15:00:00,38.39,38.4,38.38,38.4,188883.0,36.4345,36.444,36.425,36.444,188883.0
2023-10-11 15:10:00,38.4,38.41,38.37,38.39,606249.0,36.444,36.4534,36.4155,36.4345,606249.0
2023-10-11 15:20:00,38.39,38.42,38.37,38.41,694791.0,36.4345,36.4629,36.4155,36.4534,694791.0
2023-10-11 15:30:00,38.41,38.43,38.4,38.43,605888.0,36.4534,36.4724,36.444,36.4724,605888.0
2023-10-11 15:40:00,38.43,38.44,38.42,38.43,815305.0,36.4724,36.4819,36.4629,36.4724,815305.0
2023-10-11 15:50:00,38.42,38.45,38.42,38.43,1568205.0,36.4629,36.4914,36.4629,36.4724,1568205.0
2023-10-12 09:30:00,38.51,38.53,38.31,38.32,772660.0,36.5484,36.5673,36.3585,36.368,772660.0
2023-10-12 09:40:00,38.32,38.32,38.23,38.25,1573722.0,36.368,36.368,36.2826,36.3016,1573722.0
2023-10-12 09:50:00,38.25,38.32,38.2,38.22,367368.0,36.3016,36.368,36.2541,36.2731,367368.0
2023-10-12 10:00:00,38.21,38.27,38.18,38.27,426139.0,36.2636,36.3206,36.2352,36.3206,426139.0
2023-10-12 10:10:00,38.26,38.31,38.26,38.28,1002371.0,36.3111,36.3585,36.3111,36.3301,1002371.0
2023-10-12 10:20:00,38.27,38.3,38.23,38.25,486042.0,36.3206,36.349,36.2826,36.3016,486042.0
2023-10-12 10:30:00,38.25,38.25,38.2,38.22,467103.0,36.3016,36.3016,36.2541,36.2731,467103.0
2023-10-12 10:40:00,38.22,38.25,38.19,38.2,531370.0,36.2731,36.3016,36.2447,36.2541,531370.0
2023-10-12 10:50:00,38.2,38.21,38.16,38.19,474650.0,36.2541,36.2636,36.2162,36.2447,474650.0
2023-10-12 11:00:00,38.18,38.19,38.15,38.19,484356.0,36.2352,36.2447,36.2067,36.2447,484356.0
2023-10-12 11:10:00,38.18,38.2,38.17,38.19,326021.0,36.2352,36.2541,36.2257,36.2447,326021.0
2023-10-12 11:20:00,38.19,38.22,38.16,38.16,365579.0,36.2447,36.2731,36.2162,36.2162,365579.0
2023-10-12 11:30:00,38.16,38.18,38.15,38.18,380766.0,36.2162,36.2352,36.2067,36.2352,380766.0
2023-10-12 11:40:00,38.18,38.2,38.16,38.16,273906.0,36.2352,36.2541,36.2162,36.2162,273906.0
2023-10-12 11:50:00,38.16,38.19,38.15,38.19,444303.0,36.2162,36.2447,36.2067,36.2447,444303.0
2023-10-12 12:00:00,38.19,38.21,38.17,38.2,380901.0,36.2447,36.2636,36.2257,36.2541,380901.0
2023-10-12 12:10:00,38.2,38.21,38.18,38.2,294615.0,36.2541,36.2636,36.2352,36.2541,294615.0
2023-10-12 12:20:00,38.19,38.22,38.17,38.19,387287.0,36.2447,36.2731,36.2257,36.2447,387287.0
2023-10-12 12:30:00,38.18,38.19,38.15,38.17,649273.0,36.2352,36.2447,36.2067,36.2257,649273.0
2023-10-12 12:40:00,38.16,38.18,38.15,38.16,270015.0,36.2162,36.2352,36.2067,36.2162,270015.0
2023-10-12 12:50:00,38.16,38.17,38.13,38.15,301803.0,36.2162,36.2257,36.1877,36.2067,301803.0
2023-10-12 13:00:00,38.15,38.16,38.07,38.07,773705.0,36.2067,36.2162,36.1308,36.1308,773705.0
2023-10-12 13:10:00,38.08,38.09,38.03,38.05,814772.0,36.1403,36.1497,36.0928,36.1118,814772.0
2023-10-12 13:20:00,38.05,38.06,38.01,38.02,556430.0,36.1118,36.1213,36.0738,36.0833,556430.0
2023-10-12 13:30:00,38.01,38.05,38.0,38.0,414699.0,36.0738,36.1118,36.0643,36.0643,414699.0
2023-10-12 13:40:00,38.0,38.02,37.98,37.99,707122.0,36.0643,36.0833,36.0453,36.0548,707122.0
2023-10-12 13:50:00,38.0,38.01,37.97,37.97,949745.0,36.0643,36.0738,36.0359,36.0359,949745.0
2023-10-12 14:00:00,37.98,38.0,37.93,37.93,230181.0,36.0453,36.0643,35.9979,35.9979,230181.0
2023-10-12 14:10:00,37.93,37.94,37.9,37.92,802728.0,35.9979,36.0074,35.9694,35.9884,802728.0
2023-10-12 14:20:00,37.92,37.99,37.92,37.98,352190.0,35.9884,36.0548,35.9884,36.0453,352190.0
2023-10-12 14:30:00,37.97,38.0,37.96,37.98,418846.0,36.0359,36.0643,36.0264,36.0453,418846.0
2023-10-12 14:40:00,37.98,38.02,37.97,38.02,290707.0,36.0453,36.0833,36.0359,36.0833,290707.0
2023-10-12 14:50:00,38.01,38.02,37.96,37.98,282825.0,36.0738,36.0833,36.0264,36.0453,282825.0
2023-10-12 15:00:00,37.98,38.0,37.97,38.0,309357.0,36.0453,36.0643,36.0359,36.0643,309357.0
2023-10-12 15:10:00,37.99,38.02,37.97,38.01,471140.0,36.0548,36.0833,36.0359,36.0738,471140.0
2023-10-12 15:20:00,38.0,38.02,37.98,37.99,397226.0,36.0643,36.0833,36.0453,36.0548,397226.0
2023-10-12 15:30:00,37.99,38.03,37.99,38.02,506920.0,36.0548,36.0928,36.0548,36.0833,506920.0
2023-10-12 15:40:00,38.02,38.03,38.01,38.02,754828.0,36.0833,36.0928,36.0738,36.0833,754828.0
2023-10-12 15:50:00,38.03,38.05,38.0,38.01,3520906.0,36.0928,36.1118,36.0643,36.0738,3520906.0
2023-10-13 09:30:00,38.03,38.14,38.02,38.13,645354.0,36.0928,36.1972,36.0833,36.1877,645354.0
2023-10-13 09:40:00,38.13,38.16,38.03,38.12,736249.0,36.1877,36.2162,36.0928,36.1782,736249.0
2023-10-13 09:50:00,38.12,38.13,38.08,38.09,588096.0,36.1782,36.1877,36.1403,36.1497,588096.0
2023-10-13 10:00:00,38.08,38.09,38.02,38.06,833661.0,36.1403,36.1497,36.0833,36.1213,833661.0
2023-10-13 10:10:00,38.07,38.07,37.98,37.99,494737.0,36.1308,36.1308,36.0453,36.0548,494737.0
2023-10-13 10:20:00,38.0,38.03,37.97,37.97,370113.0,36.0643,36.0928,36.0359,36.0359,370113.0
2023-10-13 10:30:00,37.97,38.02,37.95,37.98,424034.0,36.0359,36.0833,36.0169,36.0453,424034.0
2023-10-13 10:40:00,37.97,38.0,37.95,37.98,452306.0,36.0359,36.0643,36.0169,36.0453,452306.0
2023-10-13 10:50:00,37.98,37.99,37.91,37.95,605211.0,36.0453,36.0548,35.9789,36.0169,605211.0
2023-10-13 11:00:00,37.95,37.96,37.89,37.94,806780.0,36.0169,36.0264,35.9599,36.0074,806780.0
2023-10-13 11:10:00,37.94,37.95,37.9,37.91,472666.0,36.0074,36.0169,35.9694,35.9789,472666.0
2023-10-13 11:20:00,37.91,37.92,37.83,37.87,1157109.0,35.9789,35.9884,35.903,35.941,1157109.0
2023-10-13 11:30:00,37.87,37.9,37.85,37.89,699353.0,35.941,35.9694,35.922,35.9599,699353.0
2023-10-13 11:40:00,37.89,37.89,37.84,37.84,404637.0,35.9599,35.9599,35.9125,35.9125,404637.0
2023-10-13 11:50:00,37.85,37.86,37.8,37.82,1302366.0,35.922,35.9315,35.8745,35.8935,1302366.0
2023-10-13 12:00:00,37.82,37.85,37.81,37.85,313211.0,35.8935,35.922,35.884,35.922,313211.0
2023-10-13 12:10:00,37.85,37.88,37.84,37.86,276207.0,35.922,35.9504,35.9125,35.9315,276207.0
2023-10-13 12:20:00,37.86,37.89,37.86,37.88,211804.0,35.9315,35.9599,35.9315,35.9504,211804.0
2023-10-13 12:30:00,37.88,37.9,37.87,37.88,424223.0,35.9504,35.9694,35.941,35.9504,424223.0
2023-10-13 12:40:00,37.89,37.92,37.87,37.88,312431.0,35.9599,35.9884,35.941,35.9504,312431.0
2023-10-13 12:50:00,37.88,37.88,37.84,37.87,346023.0,35.9504,35.9504,35.9125,35.941,346023.0
2023-10-13 13:00:00,37.87,37.88,37.83,37.84,205482.0,35.941,35.9504,35.903,35.9125,205482.0
2023-10-13 13:10:00,37.85,37.85,37.8,37.82,276904.0,35.922,35.922,35.8745,35.8935,276904.0
2023-10-13 13:20:00,37.82,37.84,37.78,37.78,386035.0,35.8935,35.9125,35.8555,35.8555,386035.0
2023-10-13 13:30:00,37.78,37.81,37.77,37.78,363515.0,35.8555,35.884,35.846,35.8555,363515.0
2023-10-13 13:40:00,37.78,37.84,37.78,37.83,339327.0,35.8555,35.9125,35.8555,35.903,339327.0
2023-10-13 13:50:00,37.83,37.85,37.82,37.82,303549.0,35.903,35.922,35.8935,35.8935,303549.0
2023-10-13 14:00:00,37.83,37.85,37.81,37.82,231232.0,35.903,35.922,35.884,35.8935,231232.0
2023-10-13 14:10:00,37.83,37.84,37.81,37.82,214695.0,35.903,35.9125,35.884,35.8935,214695.0
2023-10-13 14:20:00,37.82,37.84,37.79,37.81,186714.0,35.8935,35.9125,35.865,35.884,186714.0
2023-10-13 14:30:00,37.81,37.83,37.8,37.82,436914.0,35.884,35.903,35.8745,35.8935,436914.0
2023-10-13 14:40:00,37.82,37.83,37.8,37.81,363242.0,35.8935,35.903,35.8745,35.884,363242.0
2023-10-13 14:50:00,37.81,37.85,37.8,37.84,274073.0,35.884,35.922,35.8745,35.9125,274073.0
2023-10-13 15:00:00,37.84,37.86,37.81,37.85,473152.0,35.9125,35.9315,35.884,35.922,473152.0
2023-10-13 15:10:00,37.84,37.87,37.83,37.84,552775.0,35.9125,35.941,35.903,35.9125,552775.0
2023-10-13 15:20:00,37.84,37.85,37.82,37.83,522287.0,35.9125,35.922,35.8935,35.903,522287.0
2023-10-13 15:30:00,37.83,37.85,37.82,37.84,348593.0,35.903,35.922,35.8935,35.9125,348593.0
2023-10-13 15:40:00,37.84,37.87,37.81,37.87,1206277.0,35.9125,35.941,35.884,35.941,1206277.0
2023-10-13 15:50:00,37.86,37.88,37.85,37.86,3690693.0,35.9315,35.9504,35.922,35.9315,3690693.0
2023-10-16 09:30:00,37.86,37.9,37.82,37.83,1264654.0,35.9315,35.9694,35.8935,35.903,1264654.0
2023-10-16 09:40:00,37.83,37.9,37.81,37.9,394901.0,35.903,35.9694,35.884,35.9694,394901.0
2023-10-16 09:50:00,37.9,37.99,37.9,37.94,594673.0,35.9694,36.0548,35.9694,36.0074,594673.0
2023-10-16 10:00:00,37.94,37.96,37.91,37.95,300643.0,36.0074,36.0264,35.9789,36.0169,300643.0
2023-10-16 10:10:00,37.96,38.02,37.95,37.99,459486.0,36.0264,36.0833,36.0169,36.0548,459486.0
2023-10-16 10:20:00,38.0,38.07,37.99,38.07,475822.0,36.0643,36.1308,36.0548,36.1308,475822.0
2023-10-16 10:30:00,38.06,38.09,38.05,38.08,478835.0,36.1213,36.1497,36.1118,36.1403,478835.0
2023-10-16 10:40:00,38.08,38.16,38.08,38.14,686376.0,36.1403,36.2162,36.1403,36.1972,686376.0
2023-10-16 10:50:00,38.14,38.14,38.1,38.13,428354.0,36.1972,36.1972,36.1592,36.1877,428354.0
2023-10-16 11:00:00,38.13,38.14,38.1,38.13,435133.0,36.1877,36.1972,36.1592,36.1877,435133.0
2023-10-16 11:10:00,38.13,38.13,38.09,38.1,364983.0,36.1877,36.1877,36.1497,36.1592,364983.0
2023-10-16 11:20:00,38.11,38.16,38.1,38.15,653519.0,36.1687,36.2162,36.1592,36.2067,653519.0
2023-10-16 11:30:00,38.15,38.16,38.12,38.12,503322.0,36.2067,36.2162,36.1782,36.1782,503322.0
2023-10-16 11:40:00,38.12,38.13,38.1,38.12,262150.0,36.1782,36.1877,36.1592,36.1782,262150.0
2023-10-16 11:50:00,38.12,38.13,38.11,38.12,408598.0,36.1782,36.1877,36.1687,36.1782,408598.0
2023-10-16 12:00:00,38.12,38.14,38.1,38.14,432126.0,36.1782,36.1972,36.1592,36.1972,432126.0
2023-10-16 12:10:00,38.14,38.15,38.11,38.14,569837.0,36.1972,36.2067,36.1687,36.1972,569837.0
2023-10-16 12:20:00,38.14,38.16,38.13,38.16,496893.0,36.1972,36.2162,36.1877,36.2162,496893.0
2023-10-16 12:30:00,38.16,38.17,38.15,38.16,417865.0,36.2162,36.2257,36.2067,36.2162,417865.0
2023-10-16 12:40:00,38.16,38.19,38.15,38.18,427940.0,36.2162,36.2447,36.2067,36.2352,427940.0
2023-10-16 12:50:00,38.18,38.19,38.16,38.19,378866.0,36.2352,36.2447,36.2162,36.2447,378866.0
2023-10-16 13:00:00,38.19,38.21,38.19,38.2,152332.0,36.2447,36.2636,36.2447,36.2541,152332.0
2023-10-16 13:10:00,38.2,38.23,38.17,38.17,351153.0,36.2541,36.2826,36.2257,36.2257,351153.0
2023-10-16 13:20:00,38.17,38.17,38.09,38.15,664390.0,36.2257,36.2257,36.1497,36.2067,664390.0
2023-10-16 13:30:00,38.14,38.16,38.13,38.16,246605.0,36.1972,36.2162,36.1877,36.2162,246605.0
2023-10-16 13:40:00,38.16,38.19,38.16,38.18,120642.0,36.2162,36.2447,36.2162,36.2352,120642.0
2023-10-16 13:50:00,38.18,38.19,38.17,38.18,178957.0,36.2352,36.2447,36.2257,36.2352,178957.0
2023-10-16 14:00:00,38.18,38.19,38.13,38.17,1859432.0,36.2352,36.2447,36.1877,36.2257,1859432.0
2023-10-16 14:10:00,38.18,38.18,38.15,38.18,212697.0,36.2352,36.2352,36.2067,36.2352,212697.0
2023-10-16 14:20:00,38.18,38.18,38.14,38.16,193399.0,36.2352,36.2352,36.1972,36.2162,193399.0
2023-10-16 14:30:00,38.15,38.17,38.13,38.16,312992.0,36.2067,36.2257,36.1877,36.2162,312992.0
2023-10-16 14:40:00,38.15,38.17,38.15,38.15,235602.0,36.2067,36.2257,36.2067,36.2067,235602.0
2023-10-16 14:50:00,38.15,38.18,38.15,38.18,123266.0,36.2067,36.2352,36.2067,36.2352,123266.0
2023-10-16 15:00:00,38.18,38.18,38.16,38.18,321935.0,36.2352,36.2352,36.2162,36.2352,321935.0
2023-10-16 15:10:00,38.17,38.19,38.16,38.16,231916.0,36.2257,36.2447,36.2162,36.2162,231916.0
2023-10-16 15:20:00,38.16,38.19,38.16,38.18,371110.0,36.2162,36.2447,36.2162,36.2352,371110.0
2023-10-16 15:30:00,38.19,38.19,38.15,38.16,506321.0,36.2447,36.2447,36.2067,36.2162,506321.0
2023-10-16 15:40:00,38.16,38.17,38.15,38.16,469302.0,36.2162,36.2257,36.2067,36.2162,469302.0
2023-10-16 15:50:00,38.16,38.17,38.12,38.12,2202679.0,36.2162,36.2257,36.1782,36.1782,2202679.0
2023-10-17 09:30:00,37.83,37.91,37.82,37.9,1117339.0,35.903,35.9789,35.8935,35.9694,1117339.0
2023-10-17 09:40:00,37.9,37.93,37.87,37.89,631229.0,35.9694,35.9979,35.941,35.9599,631229.0
2023-10-17 09:50:00,37.88,37.9,37.86,37.89,457315.0,35.9504,35.9694,35.9315,35.9599,457315.0
2023-10-17 10:00:00,37.89,37.96,37.87,37.96,389880.0,35.9599,36.0264,35.941,36.0264,389880.0
2023-10-17 10:10:00,37.96,38.04,37.96,38.04,246978.0,36.0264,36.1023,36.0264,36.1023,246978.0
2023-10-17 10:20:00,38.05,38.08,38.03,38.06,527129.0,36.1118,36.1403,36.0928,36.1213,527129.0
2023-10-17 10:30:00,38.06,38.12,38.04,38.09,545180.0,36.1213,36.1782,36.1023,36.1497,545180.0
2023-10-17 10:40:00,38.09,38.1,38.05,38.08,291081.0,36.1497,36.1592,36.1118,36.1403,291081.0
2023-10-17 10:50:00,38.08,38.09,38.05,38.08,174127.0,36.1403,36.1497,36.1118,36.1403,174127.0
2023-10-17 11:00:00,38.08,38.1,38.05,38.07,350380.0,36.1403,36.1592,36.1118,36.1308,350380.0
2023-10-17 11:10:00,38.07,38.13,38.07,38.12,547836.0,36.1308,36.1877,36.1308,36.1782,547836.0
2023-10-17 11:20:00,38.13,38.13,38.08,38.09,527980.0,36.1877,36.1877,36.1403,36.1497,527980.0
2023-10-17 11:30:00,38.09,38.15,38.08,38.14,256800.0,36.1497,36.2067,36.1403,36.1972,256800.0
2023-10-17 11:40:00,38.14,38.16,38.12,38.16,437096.0,36.1972,36.2162,36.1782,36.2162,437096.0
2023-10-17 11:50:00,38.16,38.19,38.15,38.19,659504.0,36.2162,36.2447,36.2067,36.2447,659504.0
2023-10-17 12:00:00,38.19,38.2,38.17,38.19,357400.0,36.2447,36.2541,36.2257,36.2447,357400.0
2023-10-17 12:10:00,38.19,38.2,38.17,38.18,232953.0,36.2447,36.2541,36.2257,36.2352,232953.0
2023-10-17 12:20:00,38.19,38.23,38.17,38.22,491050.0,36.2447,36.2826,36.2257,36.2731,491050.0
2023-10-17 12:30:00,38.22,38.22,38.18,38.19,215587.0,36.2731,36.2731,36.2352,36.2447,215587.0
2023-10-17 12:40:00,38.19,38.19,38.15,38.17,250754.0,36.2447,36.2447,36.2067,36.2257,250754.0
2023-10-17 12:50:00,38.16,38.17,38.12,38.12,341158.0,36.2162,36.2257,36.1782,36.1782,341158.0
2023-10-17 13:00:00,38.12,38.14,38.09,38.11,320217.0,36.1782,36.1972,36.1497,36.1687,320217.0
2023-10-17 13:10:00,38.12,38.12,38.1,38.11,134406.0,36.1782,36.1782,36.1592,36.1687,134406.0
2023-10-17 13:20:00,38.11,38.12,38.09,38.1,504142.0,36.1687,36.1782,36.1497,36.1592,504142.0
2023-10-17 13:30:00,38.1,38.11,38.06,38.06,257355.0,36.1592,36.1687,36.1213,36.1213,257355.0
2023-10-17 13:40:00,38.06,38.07,38.04,38.05,275441.0,36.1213,36.1308,36.1023,36.1118,275441.0
2023-10-17 13:50:00,38.05,38.06,37.99,38.02,288025.0,36.1118,36.1213,36.0548,36.0833,288025.0
2023-10-17 14:00:00,38.01,38.03,37.99,38.01,361125.0,36.0738,36.0928,36.0548,36.0738,361125.0
2023-10-17 14:10:00,38.0,38.03,37.99,38.0,314452.0,36.0643,36.0928,36.0548,36.0643,314452.0
2023-10-17 14:20:00,37.99,38.02,37.99,38.0,123538.0,36.0548,36.0833,36.0548,36.0643,123538.0
2023-10-17 14:30:00,38.01,38.02,37.99,38.02,459923.0,36.0738,36.0833,36.0548,36.0833,459923.0
2023-10-17 14:40:00,38.02,38.05,38.01,38.03,200656.0,36.0833,36.1118,36.0738,36.0928,200656.0
2023-10-17 14:50:00,38.03,38.04,37.98,38.0,280597.0,36.0928,36.1023,36.0453,36.0643,280597.0
2023-10-17 15:00:00,38.0,38.03,37.98,38.03,502831.0,36.0643,36.0928,36.0453,36.0928,502831.0
2023-10-17 15:10:00,38.03,38.05,38.02,38.04,537752.0,36.0928,36.1118,36.0833,36.1023,537752.0
2023-10-17 15:20:00,38.04,38.06,38.04,38.05,276901.0,36.1023,36.1213,36.1023,36.1118,276901.0
2023-10-17 15:30:00,38.06,38.06,38.04,38.04,395639.0,36.1213,36.1213,36.1023,36.1023,395639.0
2023-10-17 15:40:00,38.04,38.05,38.02,38.03,1481187.0,36.1023,36.1118,36.0833,36.0928,1481187.0
2023-10-17 15:50:00,38.03,38.05,38.03,38.04,1727730.0,36.0928,36.1118,36.0928,36.1023,1727730.0
2023-10-18 09:30:00,37.68,37.73,37.65,37.69,1280077.0,35.7606,35.8081,35.7322,35.7701,1280077.0
2023-10-18 09:40:00,37.68,37.69,37.64,37.66,1078464.0,35.7606,35.7701,35.7227,35.7417,1078464.0
2023-10-18 09:50:00,37.66,37.69,37.64,37.65,568929.0,35.7417,35.7701,35.7227,35.7322,568929.0
2023-10-18 10:00:00,37.65,37.67,37.6,37.64,876905.0,35.7322,35.7511,35.6847,35.7227,876905.0
2023-10-18 10:10:00,37.64,37.67,37.61,37.67,1035500.0,35.7227,35.7511,35.6942,35.7511,1035500.0
2023-10-18 10:20:00,37.67,37.69,37.61,37.61,535318.0,35.7511,35.7701,35.6942,35.6942,535318.0
2023-10-18 10:30:00,37.6,37.61,37.51,37.53,913699.0,35.6847,35.6942,35.5993,35.6183,913699.0
2023-10-18 10:40:00,37.53,37.56,37.51,37.52,1050536.0,35.6183,35.6467,35.5993,35.6088,1050536.0
2023-10-18 10:50:00,37.51,37.53,37.48,37.51,583874.0,35.5993,35.6183,35.5708,35.5993,583874.0
2023-10-18 11:00:00,37.5,37.54,37.48,37.51,789305.0,35.5898,35.6278,35.5708,35.5993,789305.0
2023-10-18 11:10:00,37.5,37.54,37.48,37.52,585094.0,35.5898,35.6278,35.5708,35.6088,585094.0
2023-10-18 11:20:00,37.52,37.54,37.49,37.51,367161.0,35.6088,35.6278,35.5803,35.5993,367161.0
2023-10-18 11:30:00,37.51,37.52,37.48,37.5,481380.0,35.5993,35.6088,35.5708,35.5898,481380.0
2023-10-18 11:40:00,37.5,37.5,37.46,37.48,577150.0,35.5898,35.5898,35.5518,35.5708,577150.0
2023-10-18 11:50:00,37.48,37.5,37.46,37.48,366337.0,35.5708,35.5898,35.5518,35.5708,366337.0
2023-10-18 12:00:00,37.48,37.51,37.45,37.49,618629.0,35.5708,35.5993,35.5423,35.5803,618629.0
2023-10-18 12:10:00,37.49,37.51,37.45,37.45,695704.0,35.5803,35.5993,35.5423,35.5423,695704.0
2023-10-18 12:20:00,37.45,37.46,37.43,37.45,416479.0,35.5423,35.5518,35.5234,35.5423,416479.0
2023-10-18 12:30:00,37.45,37.47,37.44,37.45,833983.0,35.5423,35.5613,35.5329,35.5423,833983.0
2023-10-18 12:40:00,37.45,37.49,37.45,37.48,790381.0,35.5423,35.5803,35.5423,35.5708,790381.0
2023-10-18 12:50:00,37.48,37.49,37.45,37.47,579600.0,35.5708,35.5803,35.5423,35.5613,579600.0
2023-10-18 13:00:00,37.48,37.54,37.44,37.53,600045.0,35.5708,35.6278,35.5329,35.6183,600045.0
2023-10-18 13:10:00,37.53,37.58,37.51,37.55,367953.0,35.6183,35.6657,35.5993,35.6373,367953.0
2023-10-18 13:20:00,37.54,37.55,37.52,37.53,298361.0,35.6278,35.6373,35.6088,35.6183,298361.0
2023-10-18 13:30:00,37.52,37.53,37.47,37.47,316303.0,35.6088,35.6183,35.5613,35.5613,316303.0
2023-10-18 13:40:00,37.48,37.49,37.46,37.49,302198.0,35.5708,35.5803,35.5518,35.5803,302198.0
2023-10-18 13:50:00,37.48,37.53,37.48,37.53,473286.0,35.5708,35.6183,35.5708,35.6183,473286.0
2023-10-18 14:00:00,37.52,37.54,37.5,37.53,334018.0,35.6088,35.6278,35.5898,35.6183,334018.0
2023-10-18 14:10:00,37.52,37.53,37.48,37.48,343210.0,35.6088,35.6183,35.5708,35.5708,343210.0
2023-10-18 14:20:00,37.48,37.5,37.47,37.48,214018.0,35.5708,35.5898,35.5613,35.5708,214018.0
2023-10-18 14:30:00,37.49,37.51,37.47,37.47,268570.0,35.5803,35.5993,35.5613,35.5613,268570.0
2023-10-18 14:40:00,37.48,37.48,37.45,37.45,353657.0,35.5708,35.5708,35.5423,35.5423,353657.0
2023-10-18 14:50:00,37.45,37.46,37.43,37.45,337320.0,35.5423,35.5518,35.5234,35.5423,337320.0
2023-10-18 15:00:00,37.44,37.45,37.4,37.41,383051.0,35.5329,35.5423,35.4949,35.5044,383051.0
2023-10-18 15:10:00,37.41,37.44,37.4,37.42,575640.0,35.5044,35.5329,35.4949,35.5139,575640.0
2023-10-18 15:20:00,37.42,37.44,37.41,37.41,511389.0,35.5139,35.5329,35.5044,35.5044,511389.0
2023-10-18 15:30:00,37.41,37.43,37.41,37.42,599842.0,35.5044,35.5234,35.5044,35.5139,599842.0
2023-10-18 15:40:00,37.43,37.43,37.4,37.41,735020.0,35.5234,35.5234,35.4949,35.5044,735020.0
2023-10-18 15:50:00,37.41,37.48,37.4,37.46,3933073.0,35.5044,35.5708,35.4949,35.5518,3933073.0
2023-10-19 09:30:00,37.35,37.4,37.33,37.38,998196.0,35.4474,35.4949,35.4285,35.4759,998196.0
2023-10-19 09:40:00,37.38,37.39,37.33,37.35,650968.0,35.4759,35.4854,35.4285,35.4474,650968.0
2023-10-19 09:50:00,37.35,37.36,37.32,37.34,399198.0,35.4474,35.4569,35.419,35.438,399198.0
2023-10-19 10:00:00,37.34,37.35,37.31,37.34,350712.0,35.438,35.4474,35.4095,35.438,350712.0
2023-10-19 10:10:00,37.34,37.38,37.31,37.31,330423.0,35.438,35.4759,35.4095,35.4095,330423.0
2023-10-19 10:20:00,37.31,37.32,37.25,37.26,759755.0,35.4095,35.419,35.3525,35.362,759755.0
2023-10-19 10:30:00,37.26,37.32,37.25,37.3,1029148.0,35.362,35.419,35.3525,35.4,1029148.0
2023-10-19 10:40:00,37.3,37.33,37.28,37.29,512368.0,35.4,35.4285,35.381,35.3905,512368.0
2023-10-19 10:50:00,37.29,37.31,37.27,37.28,289368.0,35.3905,35.4095,35.3715,35.381,289368.0
2023-10-19 11:00:00,37.28,37.34,37.27,37.34,259999.0,35.381,35.438,35.3715,35.438,259999.0
2023-10-19 11:10:00,37.34,37.35,37.3,37.32,437386.0,35.438,35.4474,35.4,35.419,437386.0
2023-10-19 11:20:00,37.31,37.37,37.29,37.36,584631.0,35.4095,35.4664,35.3905,35.4569,584631.0
2023-10-19 11:30:00,37.36,37.38,37.35,37.36,585943.0,35.4569,35.4759,35.4474,35.4569,585943.0
2023-10-19 11:40:00,37.36,37.4,37.35,37.38,387086.0,35.4569,35.4949,35.4474,35.4759,387086.0
2023-10-19 11:50:00,37.38,37.38,37.34,37.34,183262.0,35.4759,35.4759,35.438,35.438,183262.0
2023-10-19 12:00:00,37.34,37.5,37.29,37.41,2150658.0,35.438,35.5898,35.3905,35.5044,2150658.0
2023-10-19 12:10:00,37.41,37.5,37.4,37.49,457134.0,35.5044,35.5898,35.4949,35.5803,457134.0
2023-10-19 12:20:00,37.49,37.55,37.37,37.39,630892.0,35.5803,35.6373,35.4664,35.4854,630892.0
2023-10-19 12:30:00,37.39,37.4,37.22,37.27,1211735.0,35.4854,35.4949,35.3241,35.3715,1211735.0
2023-10-19 12:40:00,37.27,37.38,37.26,37.37,719236.0,35.3715,35.4759,35.362,35.4664,719236.0
2023-10-19 12:50:00,37.36,37.46,37.34,37.45,1268202.0,35.4569,35.5518,35.438,35.5423,1268202.0
2023-10-19 13:00:00,37.45,37.51,37.44,37.5,907414.0,35.5423,35.5993,35.5329,35.5898,907414.0
2023-10-19 13:10:00,37.49,37.51,37.45,37.5,242692.0,35.5803,35.5993,35.5423,35.5898,242692.0
2023-10-19 13:20:00,37.5,37.51,37.43,37.45,441471.0,35.5898,35.5993,35.5234,35.5423,441471.0
2023-10-19 13:30:00,37.46,37.49,37.37,37.38,250974.0,35.5518,35.5803,35.4664,35.4759,250974.0
2023-10-19 13:40:00,37.39,37.39,37.36,37.38,186317.0,35.4854,35.4854,35.4569,35.4759,186317.0
2023-10-19 13:50:00,37.38,37.41,37.37,37.4,233254.0,35.4759,35.5044,35.4664,35.4949,233254.0
2023-10-19 14:00:00,37.39,37.42,37.38,37.39,377740.0,35.4854,35.5139,35.4759,35.4854,377740.0
2023-10-19 14:10:00,37.39,37.43,37.39,37.41,216447.0,35.4854,35.5234,35.4854,35.5044,216447.0
2023-10-19 14:20:00,37.41,37.41,37.35,37.36,712023.0,35.5044,35.5044,35.4474,35.4569,712023.0
2023-10-19 14:30:00,37.36,37.36,37.27,37.28,531111.0,35.4569,35.4569,35.3715,35.381,531111.0
2023-10-19 14:40:00,37.28,37.28,37.24,37.25,410409.0,35.381,35.381,35.343,35.3525,410409.0
2023-10-19 14:50:00,37.25,37.26,37.22,37.24,371214.0,35.3525,35.362,35.3241,35.343,371214.0
2023-10-19 15:00:00,37.24,37.28,37.24,37.26,393476.0,35.343,35.381,35.343,35.362,393476.0
2023-10-19 15:10:00,37.26,37.27,37.22,37.25,1015212.0,35.362,35.3715,35.3241,35.3525,1015212.0
2023-10-19 15:20:00,37.25,37.26,37.23,37.25,492596.0,35.3525,35.362,35.3336,35.3525,492596.0
2023-10-19 15:30:00,37.25,37.27,37.24,37.25,569951.0,35.3525,35.3715,35.343,35.3525,569951.0
2023-10-19 15:40:00,37.25,37.27,37.22,37.27,965071.0,35.3525,35.3715,35.3241,35.3715,965071.0
2023-10-19 15:50:00,37.27,37.28,37.24,37.24,2244366.0,35.3715,35.381,35.343,35.343,2244366.0
2023-10-20 09:30:00,36.92,37.03,36.89,37.0,996365.0,35.0393,35.1437,35.0109,35.1153,996365.0
2023-10-20 09:40:00,36.99,37.04,36.96,37.04,628218.0,35.1058,35.1532,35.0773,35.1532,628218.0
2023-10-20 09:50:00,37.04,37.05,36.99,37.0,616022.0,35.1532,35.1627,35.1058,35.1153,616022.0
2023-10-20 10:00:00,37.0,37.04,36.96,36.98,865661.0,35.1153,35.1532,35.0773,35.0963,865661.0
2023-10-20 10:10:00,36.98,36.99,36.9,36.92,934771.0,35.0963,35.1058,35.0204,35.0393,934771.0
2023-10-20 10:20:00,36.91,36.93,36.87,36.87,703065.0,35.0299,35.0488,34.9919,34.9919,703065.0
2023-10-20 10:30:00,36.87,36.93,36.86,36.9,791162.0,34.9919,35.0488,34.9824,35.0204,791162.0
2023-10-20 10:40:00,36.89,36.9,36.85,36.89,1061103.0,35.0109,35.0204,34.9729,35.0109,1061103.0
2023-10-20 10:50:00,36.89,36.9,36.82,36.85,519797.0,35.0109,35.0204,34.9444,34.9729,519797.0
2023-10-20 11:00:00,36.85,36.88,36.84,36.87,623856.0,34.9729,35.0014,34.9634,34.9919,623856.0
2023-10-20 11:10:00,36.86,36.87,36.82,36.82,779562.0,34.9824,34.9919,34.9444,34.9444,779562.0
2023-10-20 11:20:00,36.82,36.86,36.82,36.86,554994.0,34.9444,34.9824,34.9444,34.9824,554994.0
2023-10-20 11:30:00,36.85,36.86,36.81,36.83,485826.0,34.9729,34.9824,34.9349,34.9539,485826.0
2023-10-20 11:40:00,36.83,36.87,36.82,36.86,556974.0,34.9539,34.9919,34.9444,34.9824,556974.0
2023-10-20 11:50:00,36.86,36.88,36.85,36.87,710397.0,34.9824,35.0014,34.9729,34.9919,710397.0
2023-10-20 12:00:00,36.87,36.87,36.81,36.82,716083.0,34.9919,34.9919,34.9349,34.9444,716083.0
2023-10-20 12:10:00,36.82,36.84,36.8,36.83,713739.0,34.9444,34.9634,34.9255,34.9539,713739.0
2023-10-20 12:20:00,36.84,36.86,36.82,36.82,630058.0,34.9634,34.9824,34.9444,34.9444,630058.0
2023-10-20 12:30:00,36.83,36.88,36.82,36.87,1485962.0,34.9539,35.0014,34.9444,34.9919,1485962.0
2023-10-20 12:40:00,36.87,36.88,36.84,36.87,561557.0,34.9919,35.0014,34.9634,34.9919,561557.0
2023-10-20 12:50:00,36.88,36.9,36.86,36.9,652286.0,35.0014,35.0204,34.9824,35.0204,652286.0
2023-10-20 13:00:00,36.9,36.9,36.85,36.86,465375.0,35.0204,35.0204,34.9729,34.9824,465375.0
2023-10-20 13:10:00,36.86,36.93,36.85,36.92,635932.0,34.9824,35.0488,34.9729,35.0393,635932.0
2023-10-20 13:20:00,36.92,36.93,36.89,36.91,780974.0,35.0393,35.0488,35.0109,35.0299,780974.0
2023-10-20 13:30:00,36.91,36.91,36.87,36.88,594340.0,35.0299,35.0299,34.9919,35.0014,594340.0
2023-10-20 13:40:00,36.88,36.92,36.85,36.86,384266.0,35.0014,35.0393,34.9729,34.9824,384266.0
2023-10-20 13:50:00,36.86,36.87,36.84,36.87,374714.0,34.9824,34.9919,34.9634,34.9919,374714.0
2023-10-20 14:00:00,36.87,36.88,36.84,36.87,420173.0,34.9919,35.0014,34.9634,34.9919,420173.0
2023-10-20 14:10:00,36.87,36.87,36.8,36.8,271252.0,34.9919,34.9919,34.9255,34.9255,271252.0
2023-10-20 14:20:00,36.8,36.82,36.79,36.8,282554.0,34.9255,34.9444,34.916,34.9255,282554.0
2023-10-20 14:30:00,36.8,36.83,36.79,36.81,376187.0,34.9255,34.9539,34.916,34.9349,376187.0
2023-10-20 14:40:00,36.81,36.83,36.79,36.82,351551.0,34.9349,34.9539,34.916,34.9444,351551.0
2023-10-20 14:50:00,36.82,36.85,36.8,36.83,681003.0,34.9444,34.9729,34.9255,34.9539,681003.0
2023-10-20 15:00:00,36.83,36.85,36.82,36.82,709194.0,34.9539,34.9729,34.9444,34.9444,709194.0
2023-10-20 15:10:00,36.82,36.85,36.8,36.84,700558.0,34.9444,34.9729,34.9255,34.9634,700558.0
2023-10-20 15:20:00,36.84,36.85,36.8,36.82,324032.0,34.9634,34.9729,34.9255,34.9444,324032.0
2023-10-20 15:30:00,36.82,36.83,36.81,36.82,453727.0,34.9444,34.9539,34.9349,34.9444,453727.0
2023-10-20 15:40:00,36.82,36.82,36.78,36.79,1269354.0,34.9444,34.9444,34.9065,34.916,1269354.0
2023-10-20 15:50:00,36.79,36.8,36.76,36.77,6078907.0,34.916,34.9255,34.8875,34.897,6078907.0
2023-10-23 09:30:00,36.52,36.57,36.49,36.49,948445.0,34.6597,34.7072,34.6312,34.6312,948445.0
2023-10-23 09:40:00,36.49,36.55,36.37,36.55,1458178.0,34.6312,34.6882,34.5174,34.6882,1458178.0
2023-10-23 09:50:00,36.55,36.58,36.5,36.58,1062490.0,34.6882,34.7167,34.6407,34.7167,1062490.0
2023-10-23 10:00:00,36.58,36.6,36.55,36.6,540803.0,34.7167,34.7356,34.6882,34.7356,540803.0
2023-10-23 10:10:00,36.59,36.67,36.59,36.67,1524977.0,34.7262,34.8021,34.7262,34.8021,1524977.0
2023-10-23 10:20:00,36.67,36.7,36.64,36.65,453604.0,34.8021,34.8306,34.7736,34.7831,453604.0
2023-10-23 10:30:00,36.66,36.67,36.61,36.66,673729.0,34.7926,34.8021,34.7451,34.7926,673729.0
2023-10-23 10:40:00,36.65,36.69,36.64,36.68,627866.0,34.7831,34.8211,34.7736,34.8116,627866.0
2023-10-23 10:50:00,36.68,36.7,36.67,36.67,880563.0,34.8116,34.8306,34.8021,34.8021,880563.0
2023-10-23 11:00:00,36.68,36.73,36.66,36.7,679962.0,34.8116,34.859,34.7926,34.8306,679962.0
2023-10-23 11:10:00,36.71,36.76,36.7,36.75,424370.0,34.84,34.8875,34.8306,34.878,424370.0
2023-10-23 11:20:00,36.76,36.81,36.75,36.8,449753.0,34.8875,34.9349,34.878,34.9255,449753.0
2023-10-23 11:30:00,36.8,36.83,36.79,36.82,335756.0,34.9255,34.9539,34.916,34.9444,335756.0
2023-10-23 11:40:00,36.83,36.83,36.77,36.79,426845.0,34.9539,34.9539,34.897,34.916,426845.0
2023-10-23 11:50:00,36.8,36.81,36.78,36.81,402365.0,34.9255,34.9349,34.9065,34.9349,402365.0
2023-10-23 12:00:00,36.81,36.81,36.78,36.81,314541.0,34.9349,34.9349,34.9065,34.9349,314541.0
2023-10-23 12:10:00,36.81,36.81,36.78,36.78,455409.0,34.9349,34.9349,34.9065,34.9065,455409.0
2023-10-23 12:20:00,36.79,36.81,36.77,36.81,823801.0,34.916,34.9349,34.897,34.9349,823801.0
2023-10-23 12:30:00,36.8,36.83,36.8,36.82,212360.0,34.9255,34.9539,34.9255,34.9444,212360.0
2023-10-23 12:40:00,36.81,36.83,36.81,36.82,279052.0,34.9349,34.9539,34.9349,34.9444,279052.0
2023-10-23 12:50:00,36.83,36.9,36.82,36.9,361518.0,34.9539,35.0204,34.9444,35.0204,361518.0
2023-10-23 13:00:00,36.89,36.91,36.86,36.88,764494.0,35.0109,35.0299,34.9824,35.0014,764494.0
2023-10-23 13:10:00,36.88,36.88,36.82,36.83,321752.0,35.0014,35.0014,34.9444,34.9539,321752.0
2023-10-23 13:20:00,36.82,36.85,36.82,36.84,185391.0,34.9444,34.9729,34.9444,34.9634,185391.0
2023-10-23 13:30:00,36.83,36.85,36.82,36.84,286540.0,34.9539,34.9729,34.9444,34.9634,286540.0
2023-10-23 13:40:00,36.84,36.87,36.84,36.86,273728.0,34.9634,34.9919,34.9634,34.9824,273728.0
2023-10-23 13:50:00,36.87,36.87,36.81,36.83,150343.0,34.9919,34.9919,34.9349,34.9539,150343.0
2023-10-23 14:00:00,36.82,36.85,36.81,36.84,175901.0,34.9444,34.9729,34.9349,34.9634,175901.0
2023-10-23 14:10:00,36.84,36.85,36.8,36.81,291267.0,34.9634,34.9729,34.9255,34.9349,291267.0
2023-10-23 14:20:00,36.81,36.83,36.79,36.82,195111.0,34.9349,34.9539,34.916,34.9444,195111.0
2023-10-23 14:30:00,36.82,36.84,36.8,36.84,452976.0,34.9444,34.9634,34.9255,34.9634,452976.0
2023-10-23 14:40:00,36.84,36.87,36.81,36.84,453939.0,34.9634,34.9919,34.9349,34.9634,453939.0
2023-10-23 14:50:00,36.84,36.85,36.82,36.83,395179.0,34.9634,34.9729,34.9444,34.9539,395179.0
2023-10-23 15:00:00,36.84,36.85,36.81,36.82,374502.0,34.9634,34.9729,34.9349,34.9444,374502.0
2023-10-23 15:10:00,36.81,36.82,36.79,36.8,828865.0,34.9349,34.9444,34.916,34.9255,828865.0
2023-10-23 15:20:00,36.8,36.81,36.75,36.76,812052.0,34.9255,34.9349,34.878,34.8875,812052.0
2023-10-23 15:30:00,36.76,36.77,36.74,36.75,496579.0,34.8875,34.897,34.8685,34.878,496579.0
2023-10-23 15:40:00,36.75,36.78,36.74,36.77,1738909.0,34.878,34.9065,34.8685,34.897,1738909.0
2023-10-23 15:50:00,36.77,36.78,36.74,36.76,2451575.0,34.897,34.9065,34.8685,34.8875,2451575.0
2023-10-24 09:30:00,36.89,37.08,36.89,37.06,1667105.0,35.0109,35.1912,35.0109,35.1722,1667105.0
2023-10-24 09:40:00,37.07,37.08,36.98,37.06,1259937.0,35.1817,35.1912,35.0963,35.1722,1259937.0
2023-10-24 09:50:00,37.06,37.16,37.02,37.16,905616.0,35.1722,35.2671,35.1343,35.2671,905616.0
2023-10-24 10:00:00,37.16,37.22,37.08,37.22,886495.0,35.2671,35.3241,35.1912,35.3241,886495.0
2023-10-24 10:10:00,37.22,37.25,37.19,37.2,553714.0,35.3241,35.3525,35.2956,35.3051,553714.0
2023-10-24 10:20:00,37.2,37.3,37.18,37.3,1842510.0,35.3051,35.4,35.2861,35.4,1842510.0
2023-10-24 10:30:00,37.3,37.3,37.25,37.29,578425.0,35.4,35.4,35.3525,35.3905,578425.0
2023-10-24 10:40:00,37.28,37.29,37.22,37.28,575895.0,35.381,35.3905,35.3241,35.381,575895.0
2023-10-24 10:50:00,37.29,37.3,37.23,37.25,659696.0,35.3905,35.4,35.3336,35.3525,659696.0
2023-10-24 11:00:00,37.25,37.27,37.21,37.26,467864.0,35.3525,35.3715,35.3146,35.362,467864.0
2023-10-24 11:10:00,37.26,37.29,37.24,37.27,360890.0,35.362,35.3905,35.343,35.3715,360890.0
2023-10-24 11:20:00,37.27,37.28,37.21,37.23,709136.0,35.3715,35.381,35.3146,35.3336,709136.0
2023-10-24 11:30:00,37.23,37.24,37.2,37.21,572515.0,35.3336,35.343,35.3051,35.3146,572515.0
2023-10-24 11:40:00,37.21,37.24,37.2,37.22,745847.0,35.3146,35.343,35.3051,35.3241,745847.0
2023-10-24 11:50:00,37.22,37.26,37.21,37.26,454915.0,35.3241,35.362,35.3146,35.362,454915.0
2023-10-24 12:00:00,37.26,37.28,37.21,37.22,484390.0,35.362,35.381,35.3146,35.3241,484390.0
2023-10-24 12:10:00,37.22,37.24,37.2,37.2,571274.0,35.3241,35.343,35.3051,35.3051,571274.0
2023-10-24 12:20:00,37.2,37.21,37.16,37.18,710793.0,35.3051,35.3146,35.2671,35.2861,710793.0
2023-10-24 12:30:00,37.18,37.2,37.15,37.16,425925.0,35.2861,35.3051,35.2576,35.2671,425925.0
2023-10-24 12:40:00,37.16,37.17,37.13,37.14,330157.0,35.2671,35.2766,35.2386,35.2481,330157.0
2023-10-24 12:50:00,37.14,37.17,37.13,37.16,556696.0,35.2481,35.2766,35.2386,35.2671,556696.0
2023-10-24 13:00:00,37.16,37.19,37.16,37.18,228638.0,35.2671,35.2956,35.2671,35.2861,228638.0
2023-10-24 13:10:00,37.18,37.19,37.15,37.18,365581.0,35.2861,35.2956,35.2576,35.2861,365581.0
2023-10-24 13:20:00,37.18,37.22,37.17,37.22,488143.0,35.2861,35.3241,35.2766,35.3241,488143.0
2023-10-24 13:30:00,37.22,37.24,37.21,37.23,429992.0,35.3241,35.343,35.3146,35.3336,429992.0
2023-10-24 13:40:00,37.23,37.25,37.22,37.23,422931.0,35.3336,35.3525,35.3241,35.3336,422931.0
2023-10-24 13:50:00,37.23,37.25,37.21,37.23,293555.0,35.3336,35.3525,35.3146,35.3336,293555.0
2023-10-24 14:00:00,37.23,37.25,37.22,37.23,340290.0,35.3336,35.3525,35.3241,35.3336,340290.0
2023-10-24 14:10:00,37.23,37.25,37.22,37.23,373914.0,35.3336,35.3525,35.3241,35.3336,373914.0
2023-10-24 14:20:00,37.23,37.26,37.22,37.26,300662.0,35.3336,35.362,35.3241,35.362,300662.0
2023-10-24 14:30:00,37.26,37.29,37.25,37.26,432462.0,35.362,35.3905,35.3525,35.362,432462.0
2023-10-24 14:40:00,37.26,37.27,37.25,37.26,426240.0,35.362,35.3715,35.3525,35.362,426240.0
2023-10-24 14:50:00,37.26,37.27,37.24,37.26,335967.0,35.362,35.3715,35.343,35.362,335967.0
2023-10-24 15:00:00,37.26,37.27,37.24,37.26,600745.0,35.362,35.3715,35.343,35.362,600745.0
2023-10-24 15:10:00,37.25,37.28,37.25,37.27,617598.0,35.3525,35.381,35.3525,35.3715,617598.0
2023-10-24 15:20:00,37.27,37.28,37.26,37.28,665364.0,35.3715,35.381,35.362,35.381,665364.0
2023-10-24 15:30:00,37.28,37.28,37.26,37.26,681774.0,35.381,35.381,35.362,35.362,681774.0
2023-10-24 15:40:00,37.27,37.28,37.26,37.26,851747.0,35.3715,35.381,35.362,35.362,851747.0
2023-10-24 15:50:00,37.27,37.27,37.22,37.22,3104954.0,35.3715,35.3715,35.3241,35.3241,3104954.0
2023-10-25 09:30:00,36.85,36.92,36.77,36.8,1143754.0,34.9729,35.0393,34.897,34.9255,1143754.0
2023-10-25 09:40:00,36.8,36.8,36.71,36.72,777923.0,34.9255,34.9255,34.84,34.8495,777923.0
2023-10-25 09:50:00,36.72,36.84,36.72,36.84,600112.0,34.8495,34.9634,34.8495,34.9634,600112.0
2023-10-25 10:00:00,36.83,36.83,36.73,36.78,707756.0,34.9539,34.9539,34.859,34.9065,707756.0
2023-10-25 10:10:00,36.77,36.79,36.73,36.77,314028.0,34.897,34.916,34.859,34.897,314028.0
2023-10-25 10:20:00,36.77,36.79,36.75,36.78,291605.0,34.897,34.916,34.878,34.9065,291605.0
2023-10-25 10:30:00,36.78,36.89,36.77,36.87,612901.0,34.9065,35.0109,34.897,34.9919,612901.0
2023-10-25 10:40:00,36.87,36.94,36.86,36.94,419588.0,34.9919,35.0583,34.9824,35.0583,419588.0
2023-10-25 10:50:00,36.94,36.94,36.88,36.91,674147.0,35.0583,35.0583,35.0014,35.0299,674147.0
2023-10-25 11:00:00,36.91,37.0,36.9,36.96,938088.0,35.0299,35.1153,35.0204,35.0773,938088.0
2023-10-25 11:10:00,36.96,36.97,36.94,36.97,297451.0,35.0773,35.0868,35.0583,35.0868,297451.0
2023-10-25 11:20:00,36.96,36.96,36.88,36.93,435297.0,35.0773,35.0773,35.0014,35.0488,435297.0
2023-10-25 11:30:00,36.92,36.93,36.88,36.91,873209.0,35.0393,35.0488,35.0014,35.0299,873209.0
2023-10-25 11:40:00,36.9,36.92,36.87,36.9,408613.0,35.0204,35.0393,34.9919,35.0204,408613.0
2023-10-25 11:50:00,36.89,36.89,36.85,36.86,671057.0,35.0109,35.0109,34.9729,34.9824,671057.0
2023-10-25 12:00:00,36.86,36.87,36.84,36.86,475500.0,34.9824,34.9919,34.9634,34.9824,475500.0
2023-10-25 12:10:00,36.87,36.87,36.84,36.84,197281.0,34.9919,34.9919,34.9634,34.9634,197281.0
2023-10-25 12:20:00,36.84,36.88,36.83,36.87,534397.0,34.9634,35.0014,34.9539,34.9919,534397.0
2023-10-25 12:30:00,36.87,36.9,36.86,36.87,410285.0,34.9919,35.0204,34.9824,34.9919,410285.0
2023-10-25 12:40:00,36.87,36.88,36.82,36.83,580175.0,34.9919,35.0014,34.9444,34.9539,580175.0
2023-10-25 12:50:00,36.82,36.83,36.8,36.82,185197.0,34.9444,34.9539,34.9255,34.9444,185197.0
2023-10-25 13:00:00,36.81,36.85,36.77,36.8,603738.0,34.9349,34.9729,34.897,34.9255,603738.0
2023-10-25 13:10:00,36.81,36.82,36.78,36.82,506096.0,34.9349,34.9444,34.9065,34.9444,506096.0
2023-10-25 13:20:00,36.81,36.83,36.78,36.78,292658.0,34.9349,34.9539,34.9065,34.9065,292658.0
2023-10-25 13:30:00,36.78,36.78,36.74,36.74,220489.0,34.9065,34.9065,34.8685,34.8685,220489.0
2023-10-25 13:40:00,36.74,36.75,36.71,36.71,313031.0,34.8685,34.878,34.84,34.84,313031.0
2023-10-25 13:50:00,36.71,36.75,36.7,36.75,176364.0,34.84,34.878,34.8306,34.878,176364.0
2023-10-25 14:00:00,36.75,36.75,36.73,36.74,167551.0,34.878,34.878,34.859,34.8685,167551.0
2023-10-25 14:10:00,36.74,36.77,36.73,36.76,220633.0,34.8685,34.897,34.859,34.8875,220633.0
2023-10-25 14:20:00,36.77,36.78,36.75,36.76,125610.0,34.897,34.9065,34.878,34.8875,125610.0
2023-10-25 14:30:00,36.76,36.78,36.75,36.76,264873.0,34.8875,34.9065,34.878,34.8875,264873.0
2023-10-25 14:40:00,36.76,36.77,36.73,36.73,826959.0,34.8875,34.897,34.859,34.859,826959.0
2023-10-25 14:50:00,36.73,36.78,36.72,36.77,696845.0,34.859,34.9065,34.8495,34.897,696845.0
2023-10-25 15:00:00,36.77,36.78,36.75,36.78,587725.0,34.897,34.9065,34.878,34.9065,587725.0
2023-10-25 15:10:00,36.78,36.79,36.77,36.79,340493.0,34.9065,34.916,34.897,34.916,340493.0
2023-10-25 15:20:00,36.79,36.81,36.78,36.8,386166.0,34.916,34.9349,34.9065,34.9255,386166.0
2023-10-25 15:30:00,36.8,36.81,36.78,36.79,574170.0,34.9255,34.9349,34.9065,34.916,574170.0
2023-10-25 15:40:00,36.79,36.79,36.75,36.77,579989.0,34.916,34.916,34.878,34.897,579989.0
2023-10-25 15:50:00,36.77,36.77,36.74,36.76,2265095.0,34.897,34.897,34.8685,34.8875,2265095.0
2023-10-26 09:30:00,36.46,36.59,36.44,36.45,1508374.0,34.6028,34.7262,34.5838,34.5933,1508374.0
2023-10-26 09:40:00,36.45,36.59,36.44,36.5,1091803.0,34.5933,34.7262,34.5838,34.6407,1091803.0
2023-10-26 09:50:00,36.49,36.56,36.48,36.51,516952.0,34.6312,34.6977,34.6218,34.6502,516952.0
2023-10-26 10:00:00,36.51,36.54,36.45,36.45,913214.0,34.6502,34.6787,34.5933,34.5933,913214.0
2023-10-26 10:10:00,36.45,36.47,36.43,36.45,431766.0,34.5933,34.6123,34.5743,34.5933,431766.0
2023-10-26 10:20:00,36.45,36.56,36.43,36.55,465160.0,34.5933,34.6977,34.5743,34.6882,465160.0
2023-10-26 10:30:00,36.55,36.56,36.49,36.53,357004.0,34.6882,34.6977,34.6312,34.6692,357004.0
2023-10-26 10:40:00,36.53,36.63,36.53,36.6,858836.0,34.6692,34.7641,34.6692,34.7356,858836.0
2023-10-26 10:50:00,36.61,36.65,36.6,36.62,221602.0,34.7451,34.7831,34.7356,34.7546,221602.0
2023-10-26 11:00:00,36.62,36.62,36.56,36.58,947321.0,34.7546,34.7546,34.6977,34.7167,947321.0
2023-10-26 11:10:00,36.58,36.61,36.54,36.57,541220.0,34.7167,34.7451,34.6787,34.7072,541220.0
2023-10-26 11:20:00,36.57,36.57,36.5,36.51,558613.0,34.7072,34.7072,34.6407,34.6502,558613.0
2023-10-26 11:30:00,36.51,36.55,36.49,36.54,273962.0,34.6502,34.6882,34.6312,34.6787,273962.0
2023-10-26 11:40:00,36.54,36.55,36.5,36.54,659909.0,34.6787,34.6882,34.6407,34.6787,659909.0
2023-10-26 11:50:00,36.54,36.58,36.53,36.55,185728.0,34.6787,34.7167,34.6692,34.6882,185728.0
2023-10-26 12:00:00,36.54,36.54,36.47,36.48,516746.0,34.6787,34.6787,34.6123,34.6218,516746.0
2023-10-26 12:10:00,36.48,36.48,36.41,36.42,321909.0,34.6218,34.6218,34.5553,34.5648,321909.0
2023-10-26 12:20:00,36.41,36.45,36.41,36.45,256378.0,34.5553,34.5933,34.5553,34.5933,256378.0
2023-10-26 12:30:00,36.44,36.45,36.41,36.41,312440.0,34.5838,34.5933,34.5553,34.5553,312440.0
2023-10-26 12:40:00,36.41,36.43,36.39,36.41,317366.0,34.5553,34.5743,34.5363,34.5553,317366.0
2023-10-26 12:50:00,36.41,36.43,36.41,36.41,404545.0,34.5553,34.5743,34.5553,34.5553,404545.0
2023-10-26 13:00:00,36.41,36.49,36.4,36.48,380117.0,34.5553,34.6312,34.5458,34.6218,380117.0
2023-10-26 13:10:00,36.49,36.5,36.47,36.48,210697.0,34.6312,34.6407,34.6123,34.6218,210697.0
2023-10-26 13:20:00,36.48,36.48,36.41,36.43,271523.0,34.6218,34.6218,34.5553,34.5743,271523.0
2023-10-26 13:30:00,36.43,36.48,36.39,36.45,785765.0,34.5743,34.6218,34.5363,34.5933,785765.0
2023-10-26 13:40:00,36.45,36.54,36.45,36.53,318492.0,34.5933,34.6787,34.5933,34.6692,318492.0
2023-10-26 13:50:00,36.53,36.54,36.51,36.53,115166.0,34.6692,34.6787,34.6502,34.6692,115166.0
2023-10-26 14:00:00,36.53,36.57,36.51,36.55,195268.0,34.6692,34.7072,34.6502,34.6882,195268.0
2023-10-26 14:10:00,36.55,36.59,36.55,36.58,310561.0,34.6882,34.7262,34.6882,34.7167,310561.0
2023-10-26 14:20:00,36.58,36.59,36.56,36.59,466590.0,34.7167,34.7262,34.6977,34.7262,466590.0
2023-10-26 14:30:00,36.59,36.63,36.57,36.59,637679.0,34.7262,34.7641,34.7072,34.7262,637679.0
2023-10-26 14:40:00,36.59,36.62,36.58,36.61,313391.0,34.7262,34.7546,34.7167,34.7451,313391.0
2023-10-26 14:50:00,36.61,36.63,36.6,36.63,175776.0,34.7451,34.7641,34.7356,34.7641,175776.0
2023-10-26 15:00:00,36.63,36.65,36.62,36.63,404932.0,34.7641,34.7831,34.7546,34.7641,404932.0
2023-10-26 15:10:00,36.63,36.63,36.58,36.62,504661.0,34.7641,34.7641,34.7167,34.7546,504661.0
2023-10-26 15:20:00,36.62,36.62,36.59,36.6,816425.0,34.7546,34.7546,34.7262,34.7356,816425.0
2023-10-26 15:30:00,36.6,36.61,36.53,36.54,923992.0,34.7356,34.7451,34.6692,34.6787,923992.0
2023-10-26 15:40:00,36.55,36.56,36.52,36.56,1131382.0,34.6882,34.6977,34.6597,34.6977,1131382.0
2023-10-26 15:50:00,36.56,36.58,36.54,36.55,2548038.0,34.6977,34.7167,34.6787,34.6882,2548038.0
2023-10-27 09:30:00,36.89,36.95,36.83,36.84,778052.0,35.0109,35.0678,34.9539,34.9634,778052.0
2023-10-27 09:40:00,36.84,36.84,36.74,36.75,1005872.0,34.9634,34.9634,34.8685,34.878,1005872.0
2023-10-27 09:50:00,36.75,36.82,36.75,36.81,415314.0,34.878,34.9444,34.878,34.9349,415314.0
2023-10-27 10:00:00,36.81,36.82,36.72,36.8,1034598.0,34.9349,34.9444,34.8495,34.9255,1034598.0
2023-10-27 10:10:00,36.8,36.86,36.76,36.76,414330.0,34.9255,34.9824,34.8875,34.8875,414330.0
2023-10-27 10:20:00,36.77,36.8,36.74,36.76,863077.0,34.897,34.9255,34.8685,34.8875,863077.0
2023-10-27 10:30:00,36.76,36.77,36.72,36.72,856967.0,34.8875,34.897,34.8495,34.8495,856967.0
2023-10-27 10:40:00,36.73,36.73,36.68,36.7,1473609.0,34.859,34.859,34.8116,34.8306,1473609.0
2023-10-27 10:50:00,36.71,36.75,36.71,36.73,341356.0,34.84,34.878,34.84,34.859,341356.0
2023-10-27 11:00:00,36.73,36.76,36.71,36.73,372404.0,34.859,34.8875,34.84,34.859,372404.0
2023-10-27 11:10:00,36.74,36.77,36.71,36.75,496981.0,34.8685,34.897,34.84,34.878,496981.0
2023-10-27 11:20:00,36.74,36.77,36.73,36.74,537137.0,34.8685,34.897,34.859,34.8685,537137.0
2023-10-27 11:30:00,36.74,36.74,36.7,36.73,729623.0,34.8685,34.8685,34.8306,34.859,729623.0
2023-10-27 11:40:00,36.73,36.74,36.71,36.72,509137.0,34.859,34.8685,34.84,34.8495,509137.0
2023-10-27 11:50:00,36.72,36.72,36.69,36.72,546348.0,34.8495,34.8495,34.8211,34.8495,546348.0
2023-10-27 12:00:00,36.72,36.73,36.68,36.72,889251.0,34.8495,34.859,34.8116,34.8495,889251.0
2023-10-27 12:10:00,36.72,36.72,36.69,36.71,435881.0,34.8495,34.8495,34.8211,34.84,435881.0
2023-10-27 12:20:00,36.7,36.71,36.65,36.67,292993.0,34.8306,34.84,34.7831,34.8021,292993.0
2023-10-27 12:30:00,36.68,36.68,36.66,36.68,233091.0,34.8116,34.8116,34.7926,34.8116,233091.0
2023-10-27 12:40:00,36.68,36.69,36.64,36.65,350273.0,34.8116,34.8211,34.7736,34.7831,350273.0
2023-10-27 12:50:00,36.65,36.65,36.63,36.63,191627.0,34.7831,34.7831,34.7641,34.7641,191627.0
2023-10-27 13:00:00,36.63,36.65,36.58,36.59,878677.0,34.7641,34.7831,34.7167,34.7262,878677.0
2023-10-27 13:10:00,36.59,36.6,36.54,36.57,903827.0,34.7262,34.7356,34.6787,34.7072,903827.0
2023-10-27 13:20:00,36.58,36.59,36.55,36.57,509838.0,34.7167,34.7262,34.6882,34.7072,509838.0
2023-10-27 13:30:00,36.56,36.58,36.54,36.56,331821.0,34.6977,34.7167,34.6787,34.6977,331821.0
2023-10-27 13:40:00,36.55,36.58,36.54,36.55,375337.0,34.6882,34.7167,34.6787,34.6882,375337.0
2023-10-27 13:50:00,36.55,36.57,36.53,36.54,335798.0,34.6882,34.7072,34.6692,34.6787,335798.0
2023-10-27 14:00:00,36.54,36.55,36.51,36.52,412748.0,34.6787,34.6882,34.6502,34.6597,412748.0
2023-10-27 14:10:00,36.52,36.56,36.51,36.52,521566.0,34.6597,34.6977,34.6502,34.6597,521566.0
2023-10-27 14:20:00,36.52,36.53,36.49,36.5,281510.0,34.6597,34.6692,34.6312,34.6407,281510.0
2023-10-27 14:30:00,36.51,36.55,36.5,36.54,516770.0,34.6502,34.6882,34.6407,34.6787,516770.0
2023-10-27 14:40:00,36.53,36.55,36.51,36.52,302719.0,34.6692,34.6882,34.6502,34.6597,302719.0
2023-10-27 14:50:00,36.52,36.53,36.47,36.48,304078.0,34.6597,34.6692,34.6123,34.6218,304078.0
2023-10-27 15:00:00,36.49,36.52,36.48,36.51,389498.0,34.6312,34.6597,34.6218,34.6502,389498.0
2023-10-27 15:10:00,36.51,36.52,36.49,36.52,804174.0,34.6502,34.6597,34.6312,34.6597,804174.0
2023-10-27 15:20:00,36.52,36.54,36.5,36.54,531191.0,34.6597,34.6787,34.6407,34.6787,531191.0
2023-10-27 15:30:00,36.54,36.55,36.5,36.51,438457.0,34.6787,34.6882,34.6407,34.6502,438457.0
2023-10-27 15:40:00,36.52,36.52,36.49,36.52,470773.0,34.6597,34.6597,34.6312,34.6597,470773.0
2023-10-27 15:50:00,36.52,36.54,36.5,36.54,4720199.0,34.6597,34.6787,34.6407,34.6787,4720199.0
2023-10-30 09:30:00,37.1,37.15,37.07,37.11,1097809.0,35.2102,35.2576,35.1817,35.2197,1097809.0
2023-10-30 09:40:00,37.11,37.14,37.08,37.12,733659.0,35.2197,35.2481,35.1912,35.2292,733659.0
2023-10-30 09:50:00,37.13,37.14,37.08,37.09,459167.0,35.2386,35.2481,35.1912,35.2007,459167.0
2023-10-30 10:00:00,37.1,37.12,37.05,37.07,666125.0,35.2102,35.2292,35.1627,35.1817,666125.0
2023-10-30 10:10:00,37.07,37.09,36.95,36.97,717511.0,35.1817,35.2007,35.0678,35.0868,717511.0
2023-10-30 10:20:00,36.97,36.98,36.86,36.89,898804.0,35.0868,35.0963,34.9824,35.0109,898804.0
2023-10-30 10:30:00,36.88,36.91,36.86,36.89,1001066.0,35.0014,35.0299,34.9824,35.0109,1001066.0
2023-10-30 10:40:00,36.89,36.92,36.87,36.89,766247.0,35.0109,35.0393,34.9919,35.0109,766247.0
2023-10-30 10:50:00,36.89,36.92,36.87,36.91,508573.0,35.0109,35.0393,34.9919,35.0299,508573.0
2023-10-30 11:00:00,36.91,36.96,36.91,36.96,332801.0,35.0299,35.0773,35.0299,35.0773,332801.0
2023-10-30 11:10:00,36.96,37.0,36.91,36.92,296082.0,35.0773,35.1153,35.0299,35.0393,296082.0
2023-10-30 11:20:00,36.92,36.93,36.87,36.93,590066.0,35.0393,35.0488,34.9919,35.0488,590066.0
2023-10-30 11:30:00,36.94,36.96,36.89,36.9,1149494.0,35.0583,35.0773,35.0109,35.0204,1149494.0
2023-10-30 11:40:00,36.89,36.92,36.87,36.89,580619.0,35.0109,35.0393,34.9919,35.0109,580619.0
2023-10-30 11:50:00,36.9,36.91,36.88,36.91,313545.0,35.0204,35.0299,35.0014,35.0299,313545.0
2023-10-30 12:00:00,36.91,36.92,36.87,36.88,410839.0,35.0299,35.0393,34.9919,35.0014,410839.0
2023-10-30 12:10:00,36.89,36.91,36.85,36.86,290201.0,35.0109,35.0299,34.9729,34.9824,290201.0
2023-10-30 12:20:00,36.86,36.87,36.84,36.85,628040.0,34.9824,34.9919,34.9634,34.9729,628040.0
2023-10-30 12:30:00,36.85,36.87,36.83,36.84,282534.0,34.9729,34.9919,34.9539,34.9634,282534.0
2023-10-30 12:40:00,36.84,36.85,36.8,36.83,367667.0,34.9634,34.9729,34.9255,34.9539,367667.0
2023-10-30 12:50:00,36.83,36.84,36.78,36.8,474802.0,34.9539,34.9634,34.9065,34.9255,474802.0
2023-10-30 13:00:00,36.81,36.82,36.79,36.82,642342.0,34.9349,34.9444,34.916,34.9444,642342.0
2023-10-30 13:10:00,36.82,36.82,36.79,36.8,448005.0,34.9444,34.9444,34.916,34.9255,448005.0
2023-10-30 13:20:00,36.8,36.86,36.79,36.84,830018.0,34.9255,34.9824,34.916,34.9634,830018.0
2023-10-30 13:30:00,36.85,36.87,36.83,36.86,312388.0,34.9729,34.9919,34.9539,34.9824,312388.0
2023-10-30 13:40:00,36.86,36.88,36.85,36.87,182431.0,34.9824,35.0014,34.9729,34.9919,182431.0
2023-10-30 13:50:00,36.88,36.89,36.87,36.89,373095.0,35.0014,35.0109,34.9919,35.0109,373095.0
2023-10-30 14:00:00,36.89,36.91,36.88,36.89,483715.0,35.0109,35.0299,35.0014,35.0109,483715.0
2023-10-30 14:10:00,36.89,36.91,36.87,36.89,342466.0,35.0109,35.0299,34.9919,35.0109,342466.0
2023-10-30 14:20:00,36.88,36.89,36.87,36.89,443644.0,35.0014,35.0109,34.9919,35.0109,443644.0
2023-10-30 14:30:00,36.89,36.93,36.88,36.93,190786.0,35.0109,35.0488,35.0014,35.0488,190786.0
2023-10-30 14:40:00,36.93,36.93,36.91,36.93,372453.0,35.0488,35.0488,35.0299,35.0488,372453.0
2023-10-30 14:50:00,36.93,36.93,36.9,36.91,337507.0,35.0488,35.0488,35.0204,35.0299,337507.0
2023-10-30 15:00:00,36.92,36.98,36.91,36.95,640551.0,35.0393,35.0963,35.0299,35.0678,640551.0
2023-10-30 15:10:00,36.96,36.97,36.95,36.97,354438.0,35.0773,35.0868,35.0678,35.0868,354438.0
2023-10-30 15:20:00,36.97,36.98,36.95,36.97,741150.0,35.0868,35.0963,35.0678,35.0868,741150.0
2023-10-30 15:30:00,36.97,36.97,36.94,36.95,309433.0,35.0868,35.0868,35.0583,35.0678,309433.0
2023-10-30 15:40:00,36.95,36.96,36.93,36.94,761370.0,35.0678,35.0773,35.0488,35.0583,761370.0
2023-10-30 15:50:00,36.94,36.95,36.91,36.92,2316861.0,35.0583,35.0678,35.0299,35.0393,2316861.0
2023-10-31 09:30:00,36.61,36.66,36.52,36.54,902156.0,34.7451,34.7926,34.6597,34.6787,902156.0
2023-10-31 09:40:00,36.55,36.61,36.51,36.58,1546271.0,34.6882,34.7451,34.6502,34.7167,1546271.0
2023-10-31 09:50:00,36.59,36.59,36.51,36.52,506221.0,34.7262,34.7262,34.6502,34.6597,506221.0
2023-10-31 10:00:00,36.52,36.54,36.45,36.54,898561.0,34.6597,34.6787,34.5933,34.6787,898561.0
2023-10-31 10:10:00,36.55,36.68,36.55,36.64,1078365.0,34.6882,34.8116,34.6882,34.7736,1078365.0
2023-10-31 10:20:00,36.64,36.65,36.58,36.58,334302.0,34.7736,34.7831,34.7167,34.7167,334302.0
2023-10-31 10:30:00,36.59,36.61,36.52,36.52,531278.0,34.7262,34.7451,34.6597,34.6597,531278.0
2023-10-31 10:40:00,36.52,36.59,36.51,36.55,346075.0,34.6597,34.7262,34.6502,34.6882,346075.0
2023-10-31 10:50:00,36.56,36.6,36.55,36.56,294111.0,34.6977,34.7356,34.6882,34.6977,294111.0
2023-10-31 11:00:00,36.57,36.59,36.52,36.55,687990.0,34.7072,34.7262,34.6597,34.6882,687990.0
2023-10-31 11:10:00,36.55,36.56,36.51,36.52,974717.0,34.6882,34.6977,34.6502,34.6597,974717.0
2023-10-31 11:20:00,36.52,36.53,36.47,36.48,1030707.0,34.6597,34.6692,34.6123,34.6218,1030707.0
2023-10-31 11:30:00,36.48,36.51,36.46,36.47,746493.0,34.6218,34.6502,34.6028,34.6123,746493.0
2023-10-31 11:40:00,36.47,36.47,36.41,36.44,1255480.0,34.6123,34.6123,34.5553,34.5838,1255480.0
2023-10-31 11:50:00,36.43,36.49,36.42,36.48,766403.0,34.5743,34.6312,34.5648,34.6218,766403.0
2023-10-31 12:00:00,36.48,36.49,36.45,36.46,839478.0,34.6218,34.6312,34.5933,34.6028,839478.0
2023-10-31 12:10:00,36.47,36.48,36.42,36.42,1232336.0,34.6123,34.6218,34.5648,34.5648,1232336.0
2023-10-31 12:20:00,36.43,36.44,36.41,36.41,635002.0,34.5743,34.5838,34.5553,34.5553,635002.0
2023-10-31 12:30:00,36.42,36.48,36.41,36.47,1843383.0,34.5648,34.6218,34.5553,34.6123,1843383.0
2023-10-31 12:40:00,36.48,36.5,36.46,36.48,630376.0,34.6218,34.6407,34.6028,34.6218,630376.0
2023-10-31 12:50:00,36.48,36.49,36.45,36.47,862803.0,34.6218,34.6312,34.5933,34.6123,862803.0
2023-10-31 13:00:00,36.47,36.5,36.45,36.5,820684.0,34.6123,34.6407,34.5933,34.6407,820684.0
2023-10-31 13:10:00,36.5,36.5,36.46,36.48,800622.0,34.6407,34.6407,34.6028,34.6218,800622.0
2023-10-31 13:20:00,36.48,36.49,36.46,36.48,409896.0,34.6218,34.6312,34.6028,34.6218,409896.0
2023-10-31 13:30:00,36.49,36.52,36.48,36.52,445781.0,34.6312,34.6597,34.6218,34.6597,445781.0
2023-10-31 13:40:00,36.51,36.53,36.5,36.51,449881.0,34.6502,34.6692,34.6407,34.6502,449881.0
2023-10-31 13:50:00,36.52,36.55,36.51,36.54,264667.0,34.6597,34.6882,34.6502,34.6787,264667.0
2023-10-31 14:00:00,36.54,36.55,36.53,36.53,237175.0,34.6787,34.6882,34.6692,34.6692,237175.0
2023-10-31 14:10:00,36.53,36.54,36.5,36.51,311872.0,34.6692,34.6787,34.6407,34.6502,311872.0
2023-10-31 14:20:00,36.51,36.52,36.49,36.49,290366.0,34.6502,34.6597,34.6312,34.6312,290366.0
2023-10-31 14:30:00,36.5,36.52,36.48,36.52,247117.0,34.6407,34.6597,34.6218,34.6597,247117.0
2023-10-31 14:40:00,36.52,36.58,36.52,36.58,393649.0,34.6597,34.7167,34.6597,34.7167,393649.0
2023-10-31 14:50:00,36.58,36.62,36.57,36.61,272754.0,34.7167,34.7546,34.7072,34.7451,272754.0
2023-10-31 15:00:00,36.62,36.67,36.61,36.67,1220179.0,34.7546,34.8021,34.7451,34.8021,1220179.0
2023-10-31 15:10:00,36.66,36.71,36.66,36.71,1055251.0,34.7926,34.84,34.7926,34.84,1055251.0
2023-10-31 15:20:00,36.71,36.72,36.67,36.7,1291833.0,34.84,34.8495,34.8021,34.8306,1291833.0
2023-10-31 15:30:00,36.7,36.7,36.68,36.7,422417.0,34.8306,34.8306,34.8116,34.8306,422417.0
2023-10-31 15:40:00,36.69,36.69,36.67,36.69,1105451.0,34.8211,34.8211,34.8021,34.8211,1105451.0
2023-10-31 15:50:00,36.68,36.72,36.67,36.69,3100661.0,34.8116,34.8495,34.8021,34.8211,3100661.0
2023-11-01 09:30:00,36.68,36.72,36.66,36.69,573392.0,34.8116,34.8495,34.7926,34.8211,573392.0
2023-11-01 09:40:00,36.7,36.73,36.65,36.73,599451.0,34.8306,34.859,34.7831,34.859,599451.0
2023-11-01 09:50:00,36.73,36.74,36.67,36.67,415080.0,34.859,34.8685,34.8021,34.8021,415080.0
2023-11-01 10:00:00,36.68,36.76,36.68,36.7,1007074.0,34.8116,34.8875,34.8116,34.8306,1007074.0
2023-11-01 10:10:00,36.7,36.8,36.68,36.8,523617.0,34.8306,34.9255,34.8116,34.9255,523617.0
2023-11-01 10:20:00,36.8,36.89,36.79,36.88,898962.0,34.9255,35.0109,34.916,35.0014,898962.0
2023-11-01 10:30:00,36.88,36.91,36.86,36.88,581297.0,35.0014,35.0299,34.9824,35.0014,581297.0
2023-11-01 10:40:00,36.89,36.92,36.85,36.85,435549.0,35.0109,35.0393,34.9729,34.9729,435549.0
2023-11-01 10:50:00,36.86,36.9,36.84,36.86,663977.0,34.9824,35.0204,34.9634,34.9824,663977.0
2023-11-01 11:00:00,36.86,36.87,36.83,36.87,379692.0,34.9824,34.9919,34.9539,34.9919,379692.0
2023-11-01 11:10:00,36.86,36.87,36.79,36.82,480949.0,34.9824,34.9919,34.916,34.9444,480949.0
2023-11-01 11:20:00,36.81,36.83,36.79,36.81,226515.0,34.9349,34.9539,34.916,34.9349,226515.0
2023-11-01 11:30:00,36.81,36.85,36.8,36.83,306353.0,34.9349,34.9729,34.9255,34.9539,306353.0
2023-11-01 11:40:00,36.83,36.87,36.83,36.84,240910.0,34.9539,34.9919,34.9539,34.9634,240910.0
2023-11-01 11:50:00,36.84,36.85,36.82,36.85,266206.0,34.9634,34.9729,34.9444,34.9729,266206.0
2023-11-01 12:00:00,36.85,36.85,36.82,36.83,378822.0,34.9729,34.9729,34.9444,34.9539,378822.0
2023-11-01 12:10:00,36.84,36.84,36.8,36.82,204797.0,34.9634,34.9634,34.9255,34.9444,204797.0
2023-11-01 12:20:00,36.82,36.82,36.8,36.82,294195.0,34.9444,34.9444,34.9255,34.9444,294195.0
2023-11-01 12:30:00,36.82,36.83,36.79,36.8,239984.0,34.9444,34.9539,34.916,34.9255,239984.0
2023-11-01 12:40:00,36.8,36.85,36.77,36.85,478208.0,34.9255,34.9729,34.897,34.9729,478208.0
2023-11-01 12:50:00,36.84,36.87,36.83,36.87,201940.0,34.9634,34.9919,34.9539,34.9919,201940.0
2023-11-01 13:00:00,36.87,36.87,36.84,36.85,621787.0,34.9919,34.9919,34.9634,34.9729,621787.0
2023-11-01 13:10:00,36.85,36.88,36.84,36.86,467833.0,34.9729,35.0014,34.9634,34.9824,467833.0
2023-11-01 13:20:00,36.86,36.87,36.83,36.86,346426.0,34.9824,34.9919,34.9539,34.9824,346426.0
2023-11-01 13:30:00,36.86,36.86,36.83,36.84,157411.0,34.9824,34.9824,34.9539,34.9634,157411.0
2023-11-01 13:40:00,36.84,36.87,36.84,36.85,165836.0,34.9634,34.9919,34.9634,34.9729,165836.0
2023-11-01 13:50:00,36.85,36.87,36.84,36.85,340583.0,34.9729,34.9919,34.9634,34.9729,340583.0
2023-11-01 14:00:00,36.86,36.94,36.84,36.84,790583.0,34.9824,35.0583,34.9634,34.9634,790583.0
2023-11-01 14:10:00,36.85,36.86,36.8,36.83,308250.0,34.9729,34.9824,34.9255,34.9539,308250.0
2023-11-01 14:20:00,36.83,36.87,36.82,36.85,329970.0,34.9539,34.9919,34.9444,34.9729,329970.0
2023-11-01 14:30:00,36.86,36.96,36.84,36.85,1445212.0,34.9824,35.0773,34.9634,34.9729,1445212.0
2023-11-01 14:40:00,36.85,36.86,36.74,36.83,1373150.0,34.9729,34.9824,34.8685,34.9539,1373150.0
2023-11-01 14:50:00,36.83,36.96,36.83,36.94,874161.0,34.9539,35.0773,34.9539,35.0583,874161.0
2023-11-01 15:00:00,36.94,37.01,36.93,36.98,875903.0,35.0583,35.1248,35.0488,35.0963,875903.0
2023-11-01 15:10:00,36.98,37.02,36.97,36.98,925605.0,35.0963,35.1343,35.0868,35.0963,925605.0
2023-11-01 15:20:00,36.99,37.04,36.98,37.02,732181.0,35.1058,35.1532,35.0963,35.1343,732181.0
2023-11-01 15:30:00,37.02,37.05,37.01,37.04,864485.0,35.1343,35.1627,35.1248,35.1532,864485.0
2023-11-01 15:40:00,37.03,37.04,37.01,37.04,661271.0,35.1437,35.1532,35.1248,35.1532,661271.0
2023-11-01 15:50:00,37.04,37.06,37.02,37.05,2368784.0,35.1532,35.1722,35.1343,35.1627,2368784.0
2023-11-02 09:30:00,37.59,37.7,37.55,37.7,2456069.0,35.6752,35.7796,35.6373,35.7796,2456069.0
2023-11-02 09:40:00,37.7,37.7,37.54,37.57,1237419.0,35.7796,35.7796,35.6278,35.6562,1237419.0
2023-11-02 09:50:00,37.57,37.65,37.56,37.64,757281.0,35.6562,35.7322,35.6467,35.7227,757281.0
2023-11-02 10:00:00,37.64,37.66,37.48,37.49,745299.0,35.7227,35.7417,35.5708,35.5803,745299.0
2023-11-02 10:10:00,37.48,37.58,37.47,37.56,955034.0,35.5708,35.6657,35.5613,35.6467,955034.0
2023-11-02 10:20:00,37.57,37.62,37.55,37.62,971981.0,35.6562,35.7037,35.6373,35.7037,971981.0
2023-11-02 10:30:00,37.62,37.64,37.57,37.63,1484840.0,35.7037,35.7227,35.6562,35.7132,1484840.0
2023-11-02 10:40:00,37.64,37.66,37.63,37.64,352938.0,35.7227,35.7417,35.7132,35.7227,352938.0
2023-11-02 10:50:00,37.65,37.7,37.64,37.69,552010.0,35.7322,35.7796,35.7227,35.7701,552010.0
2023-11-02 11:00:00,37.7,37.71,37.67,37.7,602222.0,35.7796,35.7891,35.7511,35.7796,602222.0
2023-11-02 11:10:00,37.7,37.7,37.62,37.66,1097243.0,35.7796,35.7796,35.7037,35.7417,1097243.0
2023-11-02 11:20:00,37.66,37.67,37.63,37.63,674284.0,35.7417,35.7511,35.7132,35.7132,674284.0
2023-11-02 11:30:00,37.64,37.66,37.61,37.65,736743.0,35.7227,35.7417,35.6942,35.7322,736743.0
2023-11-02 11:40:00,37.65,37.67,37.63,37.63,286975.0,35.7322,35.7511,35.7132,35.7132,286975.0
2023-11-02 11:50:00,37.63,37.64,37.59,37.61,383282.0,35.7132,35.7227,35.6752,35.6942,383282.0
2023-11-02 12:00:00,37.61,37.61,37.56,37.58,746531.0,35.6942,35.6942,35.6467,35.6657,746531.0
2023-11-02 12:10:00,37.58,37.6,37.57,37.59,381602.0,35.6657,35.6847,35.6562,35.6752,381602.0
2023-11-02 12:20:00,37.59,37.61,37.55,37.59,534613.0,35.6752,35.6942,35.6373,35.6752,534613.0
2023-11-02 12:30:00,37.59,37.63,37.58,37.63,417787.0,35.6752,35.7132,35.6657,35.7132,417787.0
2023-11-02 12:40:00,37.62,37.64,37.61,37.64,285034.0,35.7037,35.7227,35.6942,35.7227,285034.0
2023-11-02 12:50:00,37.63,37.64,37.6,37.6,350997.0,35.7132,35.7227,35.6847,35.6847,350997.0
2023-11-02 13:00:00,37.61,37.63,37.59,37.63,501687.0,35.6942,35.7132,35.6752,35.7132,501687.0
2023-11-02 13:10:00,37.63,37.66,37.62,37.65,260880.0,35.7132,35.7417,35.7037,35.7322,260880.0
2023-11-02 13:20:00,37.65,37.65,37.63,37.65,187279.0,35.7322,35.7322,35.7132,35.7322,187279.0
2023-11-02 13:30:00,37.65,37.68,37.64,37.68,227312.0,35.7322,35.7606,35.7227,35.7606,227312.0
2023-11-02 13:40:00,37.68,37.68,37.66,37.68,199960.0,35.7606,35.7606,35.7417,35.7606,199960.0
2023-11-02 13:50:00,37.67,37.69,37.66,37.67,356155.0,35.7511,35.7701,35.7417,35.7511,356155.0
2023-11-02 14:00:00,37.67,37.68,37.65,37.65,211497.0,35.7511,35.7606,35.7322,35.7322,211497.0
2023-11-02 14:10:00,37.65,37.67,37.64,37.66,299495.0,35.7322,35.7511,35.7227,35.7417,299495.0
2023-11-02 14:20:00,37.66,37.67,37.65,37.66,112642.0,35.7417,35.7511,35.7322,35.7417,112642.0
2023-11-02 14:30:00,37.66,37.68,37.64,37.68,276800.0,35.7417,35.7606,35.7227,35.7606,276800.0
2023-11-02 14:40:00,37.68,37.68,37.66,37.66,234398.0,35.7606,35.7606,35.7417,35.7417,234398.0
2023-11-02 14:50:00,37.67,37.7,37.66,37.69,574318.0,35.7511,35.7796,35.7417,35.7701,574318.0
2023-11-02 15:00:00,37.69,37.7,37.67,37.7,508808.0,35.7701,35.7796,35.7511,35.7796,508808.0
2023-11-02 15:10:00,37.7,37.7,37.68,37.68,312223.0,35.7796,35.7796,35.7606,35.7606,312223.0
2023-11-02 15:20:00,37.68,37.69,37.68,37.68,646379.0,35.7606,35.7701,35.7606,35.7606,646379.0
2023-11-02 15:30:00,37.68,37.71,37.68,37.7,626191.0,35.7606,35.7891,35.7606,35.7796,626191.0
2023-11-02 15:40:00,37.7,37.71,37.68,37.7,685906.0,35.7796,35.7891,35.7606,35.7796,685906.0
2023-11-02 15:50:00,37.7,37.72,37.68,37.69,2723929.0,35.7796,35.7986,35.7606,35.7701,2723929.0
2023-11-03 09:30:00,38.19,38.29,38.17,38.28,1584822.0,36.2447,36.3396,36.2257,36.3301,1584822.0
2023-11-03 09:40:00,38.29,38.43,38.27,38.4,1557284.0,36.3396,36.4724,36.3206,36.444,1557284.0
2023-11-03 09:50:00,38.4,38.43,38.38,38.41,1517801.0,36.444,36.4724,36.425,36.4534,1517801.0
2023-11-03 10:00:00,38.41,38.46,38.33,38.34,1353520.0,36.4534,36.5009,36.3775,36.387,1353520.0
2023-11-03 10:10:00,38.34,38.35,38.28,38.34,1005478.0,36.387,36.3965,36.3301,36.387,1005478.0
2023-11-03 10:20:00,38.34,38.36,38.28,38.32,866606.0,36.387,36.406,36.3301,36.368,866606.0
2023-11-03 10:30:00,38.32,38.34,38.28,38.33,829888.0,36.368,36.387,36.3301,36.3775,829888.0
2023-11-03 10:40:00,38.33,38.35,38.29,38.34,462777.0,36.3775,36.3965,36.3396,36.387,462777.0
2023-11-03 10:50:00,38.34,38.39,38.3,38.39,531866.0,36.387,36.4345,36.349,36.4345,531866.0
2023-11-03 11:00:00,38.38,38.4,38.36,38.38,685728.0,36.425,36.444,36.406,36.425,685728.0
2023-11-03 11:10:00,38.37,38.43,38.35,38.41,701772.0,36.4155,36.4724,36.3965,36.4534,701772.0
2023-11-03 11:20:00,38.42,38.45,38.41,38.42,754833.0,36.4629,36.4914,36.4534,36.4629,754833.0
2023-11-03 11:30:00,38.43,38.48,38.42,38.47,254766.0,36.4724,36.5199,36.4629,36.5104,254766.0
2023-11-03 11:40:00,38.47,38.48,38.46,38.48,618216.0,36.5104,36.5199,36.5009,36.5199,618216.0
2023-11-03 11:50:00,38.48,38.51,38.48,38.5,649421.0,36.5199,36.5484,36.5199,36.5389,649421.0
2023-11-03 12:00:00,38.5,38.52,38.48,38.5,819725.0,36.5389,36.5578,36.5199,36.5389,819725.0
2023-11-03 12:10:00,38.5,38.54,38.49,38.52,477370.0,36.5389,36.5768,36.5294,36.5578,477370.0
2023-11-03 12:20:00,38.53,38.53,38.5,38.51,542236.0,36.5673,36.5673,36.5389,36.5484,542236.0
2023-11-03 12:30:00,38.51,38.51,38.48,38.48,467583.0,36.5484,36.5484,36.5199,36.5199,467583.0
2023-11-03 12:40:00,38.48,38.51,38.48,38.5,557557.0,36.5199,36.5484,36.5199,36.5389,557557.0
2023-11-03 12:50:00,38.49,38.51,38.49,38.5,219217.0,36.5294,36.5484,36.5294,36.5389,219217.0
2023-11-03 13:00:00,38.5,38.52,38.49,38.5,386398.0,36.5389,36.5578,36.5294,36.5389,386398.0
2023-11-03 13:10:00,38.5,38.5,38.45,38.45,377845.0,36.5389,36.5389,36.4914,36.4914,377845.0
2023-11-03 13:20:00,38.45,38.47,38.42,38.45,1048569.0,36.4914,36.5104,36.4629,36.4914,1048569.0
2023-11-03 13:30:00,38.45,38.47,38.44,38.46,388978.0,36.4914,36.5104,36.4819,36.5009,388978.0
2023-11-03 13:40:00,38.45,38.46,38.43,38.45,150100.0,36.4914,36.5009,36.4724,36.4914,150100.0
2023-11-03 13:50:00,38.45,38.5,38.44,38.5,751216.0,36.4914,36.5389,36.4819,36.5389,751216.0
2023-11-03 14:00:00,38.5,38.52,38.48,38.51,850964.0,36.5389,36.5578,36.5199,36.5484,850964.0
2023-11-03 14:10:00,38.51,38.52,38.5,38.52,163685.0,36.5484,36.5578,36.5389,36.5578,163685.0
2023-11-03 14:20:00,38.51,38.53,38.5,38.53,331771.0,36.5484,36.5673,36.5389,36.5673,331771.0
2023-11-03 14:30:00,38.52,38.53,38.51,38.52,294989.0,36.5578,36.5673,36.5484,36.5578,294989.0
2023-11-03 14:40:00,38.52,38.53,38.5,38.52,170929.0,36.5578,36.5673,36.5389,36.5578,170929.0
2023-11-03 14:50:00,38.52,38.53,38.52,38.53,335574.0,36.5578,36.5673,36.5578,36.5673,335574.0
2023-11-03 15:00:00,38.53,38.53,38.51,38.51,258939.0,36.5673,36.5673,36.5484,36.5484,258939.0
2023-11-03 15:10:00,38.51,38.52,38.49,38.5,562401.0,36.5484,36.5578,36.5294,36.5389,562401.0
2023-11-03 15:20:00,38.5,38.5,38.48,38.48,964556.0,36.5389,36.5389,36.5199,36.5199,964556.0
2023-11-03 15:30:00,38.48,38.49,38.46,38.48,979448.0,36.5199,36.5294,36.5009,36.5199,979448.0
2023-11-03 15:40:00,38.48,38.49,38.48,38.48,886483.0,36.5199,36.5294,36.5199,36.5199,886483.0
2023-11-03 15:50:00,38.48,38.49,38.44,38.45,4602192.0,36.5199,36.5294,36.4819,36.4914,4602192.0
2023-11-06 09:30:00,38.96,38.99,38.91,38.98,1691000.0,36.9754,37.0039,36.928,36.9944,1691000.0
2023-11-06 09:40:00,38.98,39.0,38.86,38.88,1713993.0,36.9944,37.0134,36.8805,36.8995,1713993.0
2023-11-06 09:50:00,38.89,38.93,38.88,38.92,1341941.0,36.909,36.947,36.8995,36.9375,1341941.0
2023-11-06 10:00:00,38.91,38.95,38.86,38.88,1236858.0,36.928,36.9659,36.8805,36.8995,1236858.0
2023-11-06 10:10:00,38.88,38.88,38.79,38.85,1154065.0,36.8995,36.8995,36.8141,36.871,1154065.0
2023-11-06 10:20:00,38.85,38.9,38.84,38.87,426944.0,36.871,36.9185,36.8615,36.89,426944.0
2023-11-06 10:30:00,38.88,38.9,38.85,38.9,525600.0,36.8995,36.9185,36.871,36.9185,525600.0
2023-11-06 10:40:00,38.9,38.91,38.84,38.87,552331.0,36.9185,36.928,36.8615,36.89,552331.0
2023-11-06 10:50:00,38.87,38.92,38.86,38.91,363780.0,36.89,36.9375,36.8805,36.928,363780.0
2023-11-06 11:00:00,38.91,38.95,38.9,38.94,350746.0,36.928,36.9659,36.9185,36.9564,350746.0
2023-11-06 11:10:00,38.94,38.94,38.91,38.92,431443.0,36.9564,36.9564,36.928,36.9375,431443.0
2023-11-06 11:20:00,38.92,38.92,38.86,38.87,621409.0,36.9375,36.9375,36.8805,36.89,621409.0
2023-11-06 11:30:00,38.87,38.89,38.86,38.89,286730.0,36.89,36.909,36.8805,36.909,286730.0
2023-11-06 11:40:00,38.89,38.9,38.85,38.87,197291.0,36.909,36.9185,36.871,36.89,197291.0
2023-11-06 11:50:00,38.87,38.91,38.86,38.91,322684.0,36.89,36.928,36.8805,36.928,322684.0
2023-11-06 12:00:00,38.91,38.91,38.87,38.89,294548.0,36.928,36.928,36.89,36.909,294548.0
2023-11-06 12:10:00,38.89,38.89,38.84,38.84,689574.0,36.909,36.909,36.8615,36.8615,689574.0
2023-11-06 12:20:00,38.84,38.85,38.82,38.84,141603.0,36.8615,36.871,36.8426,36.8615,141603.0
2023-11-06 12:30:00,38.84,38.85,38.82,38.83,259122.0,36.8615,36.871,36.8426,36.8521,259122.0
2023-11-06 12:40:00,38.83,38.83,38.8,38.8,215935.0,36.8521,36.8521,36.8236,36.8236,215935.0
2023-11-06 12:50:00,38.8,38.82,38.78,38.8,303631.0,36.8236,36.8426,36.8046,36.8236,303631.0
2023-11-06 13:00:00,38.8,38.81,38.77,38.79,319650.0,36.8236,36.8331,36.7951,36.8141,319650.0
2023-11-06 13:10:00,38.79,38.79,38.74,38.75,183578.0,36.8141,36.8141,36.7666,36.7761,183578.0
2023-11-06 13:20:00,38.75,38.76,38.72,38.75,275430.0,36.7761,36.7856,36.7477,36.7761,275430.0
2023-11-06 13:30:00,38.75,38.78,38.74,38.77,298056.0,36.7761,36.8046,36.7666,36.7951,298056.0
2023-11-06 13:40:00,38.77,38.77,38.74,38.75,502263.0,36.7951,36.7951,36.7666,36.7761,502263.0
2023-11-06 13:50:00,38.75,38.76,38.73,38.76,237840.0,36.7761,36.7856,36.7571,36.7856,237840.0
2023-11-06 14:00:00,38.76,38.76,38.73,38.74,129568.0,36.7856,36.7856,36.7571,36.7666,129568.0
2023-11-06 14:10:00,38.73,38.74,38.72,38.73,494251.0,36.7571,36.7666,36.7477,36.7571,494251.0
2023-11-06 14:20:00,38.74,38.76,38.73,38.76,704035.0,36.7666,36.7856,36.7571,36.7856,704035.0
2023-11-06 14:30:00,38.76,38.78,38.75,38.77,533414.0,36.7856,36.8046,36.7761,36.7951,533414.0
2023-11-06 14:40:00,38.77,38.81,38.77,38.81,438776.0,36.7951,36.8331,36.7951,36.8331,438776.0
2023-11-06 14:50:00,38.8,38.83,38.8,38.82,438394.0,36.8236,36.8521,36.8236,36.8426,438394.0
2023-11-06 15:00:00,38.83,38.83,38.81,38.81,247914.0,36.8521,36.8521,36.8331,36.8331,247914.0
2023-11-06 15:10:00,38.81,38.82,38.81,38.82,209250.0,36.8331,36.8426,36.8331,36.8426,209250.0
2023-11-06 15:20:00,38.81,38.82,38.8,38.8,256901.0,36.8331,36.8426,36.8236,36.8236,256901.0
2023-11-06 15:30:00,38.8,38.81,38.79,38.79,629001.0,36.8236,36.8331,36.8141,36.8141,629001.0
2023-11-06 15:40:00,38.79,38.8,38.78,38.8,1208327.0,36.8141,36.8236,36.8046,36.8236,1208327.0
2023-11-06 15:50:00,38.8,38.8,38.77,38.78,3606293.0,36.8236,36.8236,36.7951,36.8046,3606293.0
2023-11-07 09:30:00,38.53,38.54,38.35,38.37,1175490.0,36.5673,36.5768,36.3965,36.4155,1175490.0
2023-11-07 09:40:00,38.37,38.43,38.36,38.41,879453.0,36.4155,36.4724,36.406,36.4534,879453.0
2023-11-07 09:50:00,38.41,38.55,38.4,38.55,2004684.0,36.4534,36.5863,36.444,36.5863,2004684.0
2023-11-07 10:00:00,38.55,38.58,38.5,38.51,510951.0,36.5863,36.6148,36.5389,36.5484,510951.0
2023-11-07 10:10:00,38.51,38.56,38.5,38.56,488057.0,36.5484,36.5958,36.5389,36.5958,488057.0
2023-11-07 10:20:00,38.55,38.59,38.52,38.57,149118.0,36.5863,36.6243,36.5578,36.6053,149118.0
2023-11-07 10:30:00,38.57,38.63,38.56,38.62,289976.0,36.6053,36.6622,36.5958,36.6527,289976.0
2023-11-07 10:40:00,38.62,38.68,38.61,38.68,374923.0,36.6527,36.7097,36.6433,36.7097,374923.0
2023-11-07 10:50:00,38.68,38.73,38.67,38.71,402769.0,36.7097,36.7571,36.7002,36.7382,402769.0
2023-11-07 11:00:00,38.71,38.72,38.68,38.69,374203.0,36.7382,36.7477,36.7097,36.7192,374203.0
2023-11-07 11:10:00,38.69,38.72,38.63,38.65,1482093.0,36.7192,36.7477,36.6622,36.6812,1482093.0
2023-11-07 11:20:00,38.65,38.67,38.64,38.64,188619.0,36.6812,36.7002,36.6717,36.6717,188619.0
2023-11-07 11:30:00,38.65,38.7,38.64,38.68,240101.0,36.6812,36.7287,36.6717,36.7097,240101.0
2023-11-07 11:40:00,38.68,38.69,38.64,38.64,174744.0,36.7097,36.7192,36.6717,36.6717,174744.0
2023-11-07 11:50:00,38.65,38.67,38.63,38.65,258788.0,36.6812,36.7002,36.6622,36.6812,258788.0
2023-11-07 12:00:00,38.65,38.65,38.58,38.59,612013.0,36.6812,36.6812,36.6148,36.6243,612013.0
2023-11-07 12:10:00,38.59,38.6,38.58,38.59,185750.0,36.6243,36.6338,36.6148,36.6243,185750.0
2023-11-07 12:20:00,38.59,38.6,38.56,38.57,104095.0,36.6243,36.6338,36.5958,36.6053,104095.0
2023-11-07 12:30:00,38.56,38.58,38.53,38.58,330686.0,36.5958,36.6148,36.5673,36.6148,330686.0
2023-11-07 12:40:00,38.58,38.6,38.56,38.57,163382.0,36.6148,36.6338,36.5958,36.6053,163382.0
2023-11-07 12:50:00,38.57,38.59,38.56,38.59,71089.0,36.6053,36.6243,36.5958,36.6243,71089.0
2023-11-07 13:00:00,38.59,38.63,38.58,38.63,279390.0,36.6243,36.6622,36.6148,36.6622,279390.0
2023-11-07 13:10:00,38.62,38.64,38.61,38.64,141378.0,36.6527,36.6717,36.6433,36.6717,141378.0
2023-11-07 13:20:00,38.63,38.64,38.61,38.64,73355.0,36.6622,36.6717,36.6433,36.6717,73355.0
2023-11-07 13:30:00,38.63,38.67,38.63,38.66,141473.0,36.6622,36.7002,36.6622,36.6907,141473.0
2023-11-07 13:40:00,38.66,38.68,38.64,38.67,146349.0,36.6907,36.7097,36.6717,36.7002,146349.0
2023-11-07 13:50:00,38.67,38.68,38.65,38.67,156882.0,36.7002,36.7097,36.6812,36.7002,156882.0
2023-11-07 14:00:00,38.66,38.69,38.66,38.68,97508.0,36.6907,36.7192,36.6907,36.7097,97508.0
2023-11-07 14:10:00,38.68,38.7,38.67,38.7,225403.0,36.7097,36.7287,36.7002,36.7287,225403.0
2023-11-07 14:20:00,38.7,38.71,38.69,38.71,126051.0,36.7287,36.7382,36.7192,36.7382,126051.0
2023-11-07 14:30:00,38.71,38.73,38.71,38.72,419400.0,36.7382,36.7571,36.7382,36.7477,419400.0
2023-11-07 14:40:00,38.71,38.72,38.69,38.7,110887.0,36.7382,36.7477,36.7192,36.7287,110887.0
2023-11-07 14:50:00,38.7,38.71,38.68,38.7,187644.0,36.7287,36.7382,36.7097,36.7287,187644.0
2023-11-07 15:00:00,38.69,38.7,38.67,38.68,157139.0,36.7192,36.7287,36.7002,36.7097,157139.0
2023-11-07 15:10:00,38.69,38.7,38.67,38.7,139841.0,36.7192,36.7287,36.7002,36.7287,139841.0
2023-11-07 15:20:00,38.7,38.7,38.68,38.7,170712.0,36.7287,36.7287,36.7097,36.7287,170712.0
2023-11-07 15:30:00,38.7,38.7,38.69,38.7,268489.0,36.7287,36.7287,36.7192,36.7287,268489.0
2023-11-07 15:40:00,38.7,38.71,38.69,38.69,436275.0,36.7287,36.7382,36.7192,36.7192,436275.0
2023-11-07 15:50:00,38.69,38.7,38.65,38.69,1518864.0,36.7192,36.7287,36.6812,36.7192,1518864.0
2023-11-08 09:30:00,38.47,38.55,38.41,38.55,941415.0,36.5104,36.5863,36.4534,36.5863,941415.0
2023-11-08 09:40:00,38.55,38.56,38.5,38.53,396763.0,36.5863,36.5958,36.5389,36.5673,396763.0
2023-11-08 09:50:00,38.53,38.62,38.52,38.56,425638.0,36.5673,36.6527,36.5578,36.5958,425638.0
2023-11-08 10:00:00,38.56,38.57,38.47,38.54,343446.0,36.5958,36.6053,36.5104,36.5768,343446.0
2023-11-08 10:10:00,38.55,38.55,38.48,38.52,230259.0,36.5863,36.5863,36.5199,36.5578,230259.0
2023-11-08 10:20:00,38.52,38.52,38.45,38.48,338745.0,36.5578,36.5578,36.4914,36.5199,338745.0
2023-11-08 10:30:00,38.48,38.51,38.45,38.45,299559.0,36.5199,36.5484,36.4914,36.4914,299559.0
2023-11-08 10:40:00,38.45,38.46,38.42,38.45,628561.0,36.4914,36.5009,36.4629,36.4914,628561.0
2023-11-08 10:50:00,38.45,38.46,38.4,38.41,216038.0,36.4914,36.5009,36.444,36.4534,216038.0
2023-11-08 11:00:00,38.41,38.42,38.38,38.38,182889.0,36.4534,36.4629,36.425,36.425,182889.0
2023-11-08 11:10:00,38.39,38.48,38.38,38.48,152601.0,36.4345,36.5199,36.425,36.5199,152601.0
2023-11-08 11:20:00,38.48,38.48,38.43,38.47,316161.0,36.5199,36.5199,36.4724,36.5104,316161.0
2023-11-08 11:30:00,38.47,38.49,38.46,38.47,748309.0,36.5104,36.5294,36.5009,36.5104,748309.0
2023-11-08 11:40:00,38.46,38.51,38.46,38.48,445142.0,36.5009,36.5484,36.5009,36.5199,445142.0
2023-11-08 11:50:00,38.48,38.49,38.45,38.45,150064.0,36.5199,36.5294,36.4914,36.4914,150064.0
2023-11-08 12:00:00,38.45,38.46,38.37,38.39,439765.0,36.4914,36.5009,36.4155,36.4345,439765.0
2023-11-08 12:10:00,38.39,38.42,38.39,38.41,263342.0,36.4345,36.4629,36.4345,36.4534,263342.0
2023-11-08 12:20:00,38.41,38.42,38.39,38.39,197228.0,36.4534,36.4629,36.4345,36.4345,197228.0
2023-11-08 12:30:00,38.39,38.41,38.36,38.41,395732.0,36.4345,36.4534,36.406,36.4534,395732.0
2023-11-08 12:40:00,38.41,38.42,38.38,38.4,161045.0,36.4534,36.4629,36.425,36.444,161045.0
2023-11-08 12:50:00,38.4,38.4,38.36,38.39,418478.0,36.444,36.444,36.406,36.4345,418478.0
2023-11-08 13:00:00,38.39,38.44,38.37,38.43,302500.0,36.4345,36.4819,36.4155,36.4724,302500.0
2023-11-08 13:10:00,38.43,38.43,38.37,38.38,283809.0,36.4724,36.4724,36.4155,36.425,283809.0
2023-11-08 13:20:00,38.38,38.42,38.36,38.41,369494.0,36.425,36.4629,36.406,36.4534,369494.0
2023-11-08 13:30:00,38.41,38.44,38.41,38.43,130545.0,36.4534,36.4819,36.4534,36.4724,130545.0
2023-11-08 13:40:00,38.43,38.43,38.42,38.43,164573.0,36.4724,36.4724,36.4629,36.4724,164573.0
2023-11-08 13:50:00,38.43,38.44,38.41,38.43,133634.0,36.4724,36.4819,36.4534,36.4724,133634.0
2023-11-08 14:00:00,38.43,38.45,38.41,38.45,116042.0,36.4724,36.4914,36.4534,36.4914,116042.0
2023-11-08 14:10:00,38.45,38.45,38.43,38.44,125473.0,36.4914,36.4914,36.4724,36.4819,125473.0
2023-11-08 14:20:00,38.45,38.45,38.43,38.43,130435.0,36.4914,36.4914,36.4724,36.4724,130435.0
2023-11-08 14:30:00,38.43,38.44,38.4,38.42,195890.0,36.4724,36.4819,36.444,36.4629,195890.0
2023-11-08 14:40:00,38.42,38.43,38.41,38.41,114161.0,36.4629,36.4724,36.4534,36.4534,114161.0
2023-11-08 14:50:00,38.41,38.42,38.38,38.38,139494.0,36.4534,36.4629,36.425,36.425,139494.0
2023-11-08 15:00:00,38.39,38.41,38.38,38.41,132207.0,36.4345,36.4534,36.425,36.4534,132207.0
2023-11-08 15:10:00,38.41,38.42,38.39,38.41,194427.0,36.4534,36.4629,36.4345,36.4534,194427.0
2023-11-08 15:20:00,38.41,38.43,38.4,38.41,804559.0,36.4534,36.4724,36.444,36.4534,804559.0
2023-11-08 15:30:00,38.41,38.42,38.4,38.41,463043.0,36.4534,36.4629,36.444,36.4534,463043.0
2023-11-08 15:40:00,38.41,38.44,38.41,38.43,533323.0,36.4534,36.4819,36.4534,36.4724,533323.0
2023-11-08 15:50:00,38.44,38.45,38.42,38.44,2071177.0,36.4819,36.4914,36.4629,36.4819,2071177.0
2023-11-09 09:30:00,38.42,38.44,38.35,38.4,1047101.0,36.4629,36.4819,36.3965,36.444,1047101.0
2023-11-09 09:40:00,38.39,38.48,38.39,38.45,383920.0,36.4345,36.5199,36.4345,36.4914,383920.0
2023-11-09 09:50:00,38.45,38.54,38.42,38.52,193879.0,36.4914,36.5768,36.4629,36.5578,193879.0
2023-11-09 10:00:00,38.52,38.53,38.42,38.45,313251.0,36.5578,36.5673,36.4629,36.4914,313251.0
2023-11-09 10:10:00,38.45,38.49,38.43,38.44,400309.0,36.4914,36.5294,36.4724,36.4819,400309.0
2023-11-09 10:20:00,38.44,38.45,38.41,38.42,218116.0,36.4819,36.4914,36.4534,36.4629,218116.0
2023-11-09 10:30:00,38.42,38.45,38.39,38.43,494331.0,36.4629,36.4914,36.4345,36.4724,494331.0
2023-11-09 10:40:00,38.43,38.44,38.39,38.41,419880.0,36.4724,36.4819,36.4345,36.4534,419880.0
2023-11-09 10:50:00,38.41,38.44,38.41,38.43,247700.0,36.4534,36.4819,36.4534,36.4724,247700.0
2023-11-09 11:00:00,38.43,38.47,38.42,38.45,277241.0,36.4724,36.5104,36.4629,36.4914,277241.0
2023-11-09 11:10:00,38.45,38.48,38.45,38.46,257936.0,36.4914,36.5199,36.4914,36.5009,257936.0
2023-11-09 11:20:00,38.46,38.47,38.43,38.44,378577.0,36.5009,36.5104,36.4724,36.4819,378577.0
2023-11-09 11:30:00,38.44,38.45,38.42,38.45,309840.0,36.4819,36.4914,36.4629,36.4914,309840.0
2023-11-09 11:40:00,38.45,38.46,38.43,38.44,788192.0,36.4914,36.5009,36.4724,36.4819,788192.0
2023-11-09 11:50:00,38.44,38.46,38.4,38.41,477387.0,36.4819,36.5009,36.444,36.4534,477387.0
2023-11-09 12:00:00,38.41,38.42,38.39,38.41,191405.0,36.4534,36.4629,36.4345,36.4534,191405.0
2023-11-09 12:10:00,38.41,38.42,38.36,38.37,422692.0,36.4534,36.4629,36.406,36.4155,422692.0
2023-11-09 12:20:00,38.36,38.38,38.34,38.35,239733.0,36.406,36.425,36.387,36.3965,239733.0
2023-11-09 12:30:00,38.34,38.36,38.32,38.33,288500.0,36.387,36.406,36.368,36.3775,288500.0
2023-11-09 12:40:00,38.33,38.37,38.32,38.37,196360.0,36.3775,36.4155,36.368,36.4155,196360.0
2023-11-09 12:50:00,38.37,38.39,38.36,38.38,115733.0,36.4155,36.4345,36.406,36.425,115733.0
2023-11-09 13:00:00,38.38,38.38,38.15,38.18,812908.0,36.425,36.425,36.2067,36.2352,812908.0
2023-11-09 13:10:00,38.19,38.3,38.18,38.27,891512.0,36.2447,36.349,36.2352,36.3206,891512.0
2023-11-09 13:20:00,38.27,38.33,38.26,38.32,988455.0,36.3206,36.3775,36.3111,36.368,988455.0
2023-11-09 13:30:00,38.32,38.32,38.27,38.28,572212.0,36.368,36.368,36.3206,36.3301,572212.0
2023-11-09 13:40:00,38.27,38.28,38.22,38.23,272162.0,36.3206,36.3301,36.2731,36.2826,272162.0
2023-11-09 13:50:00,38.24,38.25,38.21,38.22,287458.0,36.2921,36.3016,36.2636,36.2731,287458.0
2023-11-09 14:00:00,38.22,38.23,38.1,38.16,1105670.0,36.2731,36.2826,36.1592,36.2162,1105670.0
2023-11-09 14:10:00,38.16,38.16,38.07,38.08,515107.0,36.2162,36.2162,36.1308,36.1403,515107.0
2023-11-09 14:20:00,38.08,38.15,38.07,38.13,380468.0,36.1403,36.2067,36.1308,36.1877,380468.0
2023-11-09 14:30:00,38.13,38.13,38.06,38.09,377857.0,36.1877,36.1877,36.1213,36.1497,377857.0
2023-11-09 14:40:00,38.09,38.09,38.04,38.08,341036.0,36.1497,36.1497,36.1023,36.1403,341036.0
2023-11-09 14:50:00,38.08,38.08,38.06,38.07,444396.0,36.1403,36.1403,36.1213,36.1308,444396.0
2023-11-09 15:00:00,38.07,38.1,38.05,38.09,310658.0,36.1308,36.1592,36.1118,36.1497,310658.0
2023-11-09 15:10:00,38.09,38.11,38.08,38.09,570190.0,36.1497,36.1687,36.1403,36.1497,570190.0
2023-11-09 15:20:00,38.09,38.1,38.07,38.08,299240.0,36.1497,36.1592,36.1308,36.1403,299240.0
2023-11-09 15:30:00,38.08,38.09,38.03,38.04,698190.0,36.1403,36.1497,36.0928,36.1023,698190.0
2023-11-09 15:40:00,38.04,38.06,38.03,38.06,732382.0,36.1023,36.1213,36.0928,36.1213,732382.0
2023-11-09 15:50:00,38.06,38.08,38.05,38.08,3279457.0,36.1213,36.1403,36.1118,36.1403,3279457.0
2023-11-10 09:30:00,38.08,38.11,38.02,38.1,601424.0,36.1403,36.1687,36.0833,36.1592,601424.0
2023-11-10 09:40:00,38.11,38.16,38.05,38.14,423268.0,36.1687,36.2162,36.1118,36.1972,423268.0
2023-11-10 09:50:00,38.14,38.15,38.1,38.12,877168.0,36.1972,36.2067,36.1592,36.1782,877168.0
2023-11-10 10:00:00,38.11,38.11,38.02,38.08,755755.0,36.1687,36.1687,36.0833,36.1403,755755.0
2023-11-10 10:10:00,38.08,38.12,38.06,38.11,245818.0,36.1403,36.1782,36.1213,36.1687,245818.0
2023-11-10 10:20:00,38.11,38.11,38.01,38.03,385334.0,36.1687,36.1687,36.0738,36.0928,385334.0
2023-11-10 10:30:00,38.03,38.07,38.02,38.03,267572.0,36.0928,36.1308,36.0833,36.0928,267572.0
2023-11-10 10:40:00,38.02,38.07,38.01,38.05,224746.0,36.0833,36.1308,36.0738,36.1118,224746.0
2023-11-10 10:50:00,38.05,38.1,38.04,38.1,563123.0,36.1118,36.1592,36.1023,36.1592,563123.0
2023-11-10 11:00:00,38.1,38.15,38.09,38.13,251229.0,36.1592,36.2067,36.1497,36.1877,251229.0
2023-11-10 11:10:00,38.13,38.16,38.11,38.14,270385.0,36.1877,36.2162,36.1687,36.1972,270385.0
2023-11-10 11:20:00,38.14,38.15,38.12,38.15,92437.0,36.1972,36.2067,36.1782,36.2067,92437.0
2023-11-10 11:30:00,38.15,38.15,38.11,38.14,192514.0,36.2067,36.2067,36.1687,36.1972,192514.0
2023-11-10 11:40:00,38.14,38.17,38.13,38.15,80536.0,36.1972,36.2257,36.1877,36.2067,80536.0
2023-11-10 11:50:00,38.15,38.18,38.14,38.17,186400.0,36.2067,36.2352,36.1972,36.2257,186400.0
2023-11-10 12:00:00,38.17,38.2,38.17,38.19,158690.0,36.2257,36.2541,36.2257,36.2447,158690.0
2023-11-10 12:10:00,38.19,38.2,38.17,38.18,400030.0,36.2447,36.2541,36.2257,36.2352,400030.0
2023-11-10 12:20:00,38.18,38.19,38.17,38.18,381837.0,36.2352,36.2447,36.2257,36.2352,381837.0
2023-11-10 12:30:00,38.19,38.25,38.18,38.25,601394.0,36.2447,36.3016,36.2352,36.3016,601394.0
2023-11-10 12:40:00,38.24,38.26,38.23,38.23,116639.0,36.2921,36.3111,36.2826,36.2826,116639.0
2023-11-10 12:50:00,38.23,38.26,38.23,38.25,126986.0,36.2826,36.3111,36.2826,36.3016,126986.0
2023-11-10 13:00:00,38.25,38.26,38.24,38.24,156141.0,36.3016,36.3111,36.2921,36.2921,156141.0
2023-11-10 13:10:00,38.24,38.25,38.22,38.25,190812.0,36.2921,36.3016,36.2731,36.3016,190812.0
2023-11-10 13:20:00,38.25,38.29,38.24,38.27,186719.0,36.3016,36.3396,36.2921,36.3206,186719.0
2023-11-10 13:30:00,38.27,38.29,38.27,38.28,122932.0,36.3206,36.3396,36.3206,36.3301,122932.0
2023-11-10 13:40:00,38.28,38.31,38.28,38.3,305878.0,36.3301,36.3585,36.3301,36.349,305878.0
2023-11-10 13:50:00,38.3,38.31,38.29,38.3,320676.0,36.349,36.3585,36.3396,36.349,320676.0
2023-11-10 14:00:00,38.31,38.32,38.3,38.32,82528.0,36.3585,36.368,36.349,36.368,82528.0
2023-11-10 14:10:00,38.32,38.33,38.31,38.32,291504.0,36.368,36.3775,36.3585,36.368,291504.0
2023-11-10 14:20:00,38.32,38.33,38.3,38.31,88490.0,36.368,36.3775,36.349,36.3585,88490.0
2023-11-10 14:30:00,38.31,38.32,38.29,38.31,287560.0,36.3585,36.368,36.3396,36.3585,287560.0
2023-11-10 14:40:00,38.3,38.31,38.29,38.3,97787.0,36.349,36.3585,36.3396,36.349,97787.0
2023-11-10 14:50:00,38.3,38.31,38.28,38.29,167008.0,36.349,36.3585,36.3301,36.3396,167008.0
2023-11-10 15:00:00,38.29,38.31,38.29,38.3,199780.0,36.3396,36.3585,36.3396,36.349,199780.0
2023-11-10 15:10:00,38.3,38.32,38.3,38.32,239810.0,36.349,36.368,36.349,36.368,239810.0
2023-11-10 15:20:00,38.32,38.33,38.3,38.33,187293.0,36.368,36.3775,36.349,36.3775,187293.0
2023-11-10 15:30:00,38.33,38.33,38.31,38.32,481718.0,36.3775,36.3775,36.3585,36.368,481718.0
2023-11-10 15:40:00,38.32,38.34,38.31,38.34,818931.0,36.368,36.387,36.3585,36.387,818931.0
2023-11-10 15:50:00,38.34,38.35,38.32,38.34,1876389.0,36.387,36.3965,36.368,36.387,1876389.0
2023-11-13 09:30:00,38.22,38.27,38.14,38.18,1141014.0,36.2731,36.3206,36.1972,36.2352,1141014.0
2023-11-13 09:40:00,38.18,38.21,38.17,38.17,1128143.0,36.2352,36.2636,36.2257,36.2257,1128143.0
2023-11-13 09:50:00,38.17,38.2,38.14,38.16,590649.0,36.2257,36.2541,36.1972,36.2162,590649.0
2023-11-13 10:00:00,38.16,38.21,38.14,38.18,436211.0,36.2162,36.2636,36.1972,36.2352,436211.0
2023-11-13 10:10:00,38.17,38.22,38.16,38.22,395895.0,36.2257,36.2731,36.2162,36.2731,395895.0
2023-11-13 10:20:00,38.22,38.24,38.2,38.23,372492.0,36.2731,36.2921,36.2541,36.2826,372492.0
2023-11-13 10:30:00,38.22,38.24,38.21,38.21,403096.0,36.2731,36.2921,36.2636,36.2636,403096.0
2023-11-13 10:40:00,38.21,38.26,38.21,38.25,852883.0,36.2636,36.3111,36.2636,36.3016,852883.0
2023-11-13 10:50:00,38.25,38.33,38.25,38.33,550150.0,36.3016,36.3775,36.3016,36.3775,550150.0
2023-11-13 11:00:00,38.33,38.35,38.3,38.34,485548.0,36.3775,36.3965,36.349,36.387,485548.0
2023-11-13 11:10:00,38.34,38.38,38.34,38.36,557144.0,36.387,36.425,36.387,36.406,557144.0
2023-11-13 11:20:00,38.37,38.4,38.35,38.4,232759.0,36.4155,36.444,36.3965,36.444,232759.0
2023-11-13 11:30:00,38.4,38.42,38.38,38.41,398676.0,36.444,36.4629,36.425,36.4534,398676.0
2023-11-13 11:40:00,38.41,38.49,38.41,38.45,517572.0,36.4534,36.5294,36.4534,36.4914,517572.0
2023-11-13 11:50:00,38.45,38.46,38.43,38.44,343308.0,36.4914,36.5009,36.4724,36.4819,343308.0
2023-11-13 12:00:00,38.44,38.44,38.41,38.41,264616.0,36.4819,36.4819,36.4534,36.4534,264616.0
2023-11-13 12:10:00,38.41,38.43,38.39,38.4,552227.0,36.4534,36.4724,36.4345,36.444,552227.0
2023-11-13 12:20:00,38.4,38.43,38.39,38.41,362249.0,36.444,36.4724,36.4345,36.4534,362249.0
2023-11-13 12:30:00,38.41,38.42,38.39,38.41,358428.0,36.4534,36.4629,36.4345,36.4534,358428.0
2023-11-13 12:40:00,38.41,38.41,38.37,38.38,208692.0,36.4534,36.4534,36.4155,36.425,208692.0
2023-11-13 12:50:00,38.38,38.39,38.37,38.39,248212.0,36.425,36.4345,36.4155,36.4345,248212.0
2023-11-13 13:00:00,38.39,38.39,38.37,38.38,199432.0,36.4345,36.4345,36.4155,36.425,199432.0
2023-11-13 13:10:00,38.38,38.4,38.37,38.4,177373.0,36.425,36.444,36.4155,36.444,177373.0
2023-11-13 13:20:00,38.4,38.4,38.37,38.38,222670.0,36.444,36.444,36.4155,36.425,222670.0
2023-11-13 13:30:00,38.38,38.4,38.35,38.4,177773.0,36.425,36.444,36.3965,36.444,177773.0
2023-11-13 13:40:00,38.39,38.43,38.39,38.43,262936.0,36.4345,36.4724,36.4345,36.4724,262936.0
2023-11-13 13:50:00,38.42,38.43,38.38,38.39,214175.0,36.4629,36.4724,36.425,36.4345,214175.0
2023-11-13 14:00:00,38.39,38.4,38.37,38.39,380361.0,36.4345,36.444,36.4155,36.4345,380361.0
2023-11-13 14:10:00,38.4,38.4,38.37,38.38,201873.0,36.444,36.444,36.4155,36.425,201873.0
2023-11-13 14:20:00,38.38,38.38,38.35,38.38,310813.0,36.425,36.425,36.3965,36.425,310813.0
2023-11-13 14:30:00,38.38,38.39,38.36,38.39,238922.0,36.425,36.4345,36.406,36.4345,238922.0
2023-11-13 14:40:00,38.38,38.39,38.37,38.38,135990.0,36.425,36.4345,36.4155,36.425,135990.0
2023-11-13 14:50:00,38.38,38.38,38.35,38.36,381107.0,36.425,36.425,36.3965,36.406,381107.0
2023-11-13 15:00:00,38.36,38.38,38.35,38.38,223225.0,36.406,36.425,36.3965,36.425,223225.0
2023-11-13 15:10:00,38.37,38.39,38.36,38.38,329770.0,36.4155,36.4345,36.406,36.425,329770.0
2023-11-13 15:20:00,38.39,38.39,38.37,38.38,316673.0,36.4345,36.4345,36.4155,36.425,316673.0
2023-11-13 15:30:00,38.38,38.38,38.37,38.37,191265.0,36.425,36.425,36.4155,36.4155,191265.0
2023-11-13 15:40:00,38.38,38.39,38.37,38.38,548646.0,36.425,36.4345,36.4155,36.425,548646.0
2023-11-13 15:50:00,38.38,38.38,38.32,38.33,2513221.0,36.425,36.425,36.368,36.3775,2513221.0
2023-11-14 09:30:00,38.92,39.05,38.91,39.04,2276513.0,36.9375,37.0608,36.928,37.0514,2276513.0
2023-11-14 09:40:00,39.03,39.09,38.99,39.02,1808456.0,37.0419,37.0988,37.0039,37.0324,1808456.0
2023-11-14 09:50:00,39.02,39.11,38.99,39.09,1777265.0,37.0324,37.1178,37.0039,37.0988,1777265.0
2023-11-14 10:00:00,39.09,39.11,39.04,39.08,1025719.0,37.0988,37.1178,37.0514,37.0893,1025719.0
2023-11-14 10:10:00,39.08,39.13,39.07,39.11,975280.0,37.0893,37.1368,37.0798,37.1178,975280.0
2023-11-14 10:20:00,39.11,39.21,39.1,39.2,1031463.0,37.1178,37.2127,37.1083,37.2032,1031463.0
2023-11-14 10:30:00,39.2,39.21,39.16,39.18,799462.0,37.2032,37.2127,37.1652,37.1842,799462.0
2023-11-14 10:40:00,39.18,39.2,39.15,39.16,797939.0,37.1842,37.2032,37.1558,37.1652,797939.0
2023-11-14 10:50:00,39.16,39.19,39.15,39.18,800508.0,37.1652,37.1937,37.1558,37.1842,800508.0
2023-11-14 11:00:00,39.18,39.23,39.17,39.23,828930.0,37.1842,37.2317,37.1747,37.2317,828930.0
2023-11-14 11:10:00,39.23,39.28,39.22,39.25,1079241.0,37.2317,37.2791,37.2222,37.2507,1079241.0
2023-11-14 11:20:00,39.25,39.26,39.22,39.26,1270439.0,37.2507,37.2601,37.2222,37.2601,1270439.0
2023-11-14 11:30:00,39.26,39.26,39.22,39.22,1027520.0,37.2601,37.2601,37.2222,37.2222,1027520.0
2023-11-14 11:40:00,39.23,39.25,39.21,39.21,888157.0,37.2317,37.2507,37.2127,37.2127,888157.0
2023-11-14 11:50:00,39.22,39.22,39.18,39.18,769356.0,37.2222,37.2222,37.1842,37.1842,769356.0
2023-11-14 12:00:00,39.19,39.21,39.17,39.17,1061169.0,37.1937,37.2127,37.1747,37.1747,1061169.0
2023-11-14 12:10:00,39.18,39.18,39.15,39.16,534250.0,37.1842,37.1842,37.1558,37.1652,534250.0
2023-11-14 12:20:00,39.17,39.18,39.15,39.15,675545.0,37.1747,37.1842,37.1558,37.1558,675545.0
2023-11-14 12:30:00,39.16,39.2,39.15,39.2,630283.0,37.1652,37.2032,37.1558,37.2032,630283.0
2023-11-14 12:40:00,39.2,39.25,39.19,39.25,766448.0,37.2032,37.2507,37.1937,37.2507,766448.0
2023-11-14 12:50:00,39.25,39.27,39.23,39.26,512933.0,37.2507,37.2696,37.2317,37.2601,512933.0
2023-11-14 13:00:00,39.26,39.29,39.24,39.28,616800.0,37.2601,37.2886,37.2412,37.2791,616800.0
2023-11-14 13:10:00,39.28,39.29,39.27,39.27,339346.0,37.2791,37.2886,37.2696,37.2696,339346.0
2023-11-14 13:20:00,39.27,39.29,39.27,39.29,381681.0,37.2696,37.2886,37.2696,37.2886,381681.0
2023-11-14 13:30:00,39.29,39.3,39.26,39.27,335300.0,37.2886,37.2981,37.2601,37.2696,335300.0
2023-11-14 13:40:00,39.27,39.28,39.25,39.27,600049.0,37.2696,37.2791,37.2507,37.2696,600049.0
2023-11-14 13:50:00,39.27,39.29,39.25,39.26,382897.0,37.2696,37.2886,37.2507,37.2601,382897.0
2023-11-14 14:00:00,39.26,39.28,39.24,39.26,464435.0,37.2601,37.2791,37.2412,37.2601,464435.0
2023-11-14 14:10:00,39.26,39.28,39.25,39.28,643509.0,37.2601,37.2791,37.2507,37.2791,643509.0
2023-11-14 14:20:00,39.27,39.29,39.27,39.29,185929.0,37.2696,37.2886,37.2696,37.2886,185929.0
2023-11-14 14:30:00,39.29,39.32,39.28,39.32,524377.0,37.2886,37.3171,37.2791,37.3171,524377.0
2023-11-14 14:40:00,39.32,39.33,39.31,39.33,266073.0,37.3171,37.3266,37.3076,37.3266,266073.0
2023-11-14 14:50:00,39.33,39.34,39.32,39.34,488660.0,37.3266,37.3361,37.3171,37.3361,488660.0
2023-11-14 15:00:00,39.34,39.37,39.33,39.37,720965.0,37.3361,37.3645,37.3266,37.3645,720965.0
2023-11-14 15:10:00,39.37,39.38,39.35,39.38,1311022.0,37.3645,37.374,37.3456,37.374,1311022.0
2023-11-14 15:20:00,39.37,39.39,39.37,39.39,1151291.0,37.3645,37.3835,37.3645,37.3835,1151291.0
2023-11-14 15:30:00,39.39,39.41,39.38,39.41,2379193.0,37.3835,37.4025,37.374,37.4025,2379193.0
2023-11-14 15:40:00,39.41,39.42,39.4,39.4,3738879.0,37.4025,37.412,37.393,37.393,3738879.0
2023-11-14 15:50:00,39.4,39.41,39.35,39.36,9944557.0,37.393,37.4025,37.3456,37.3551,9944557.0
2023-11-15 09:30:00,39.69,39.82,39.64,39.77,1802181.0,37.6682,37.7916,37.6208,37.7442,1802181.0
2023-11-15 09:40:00,39.77,39.78,39.66,39.76,1721646.0,37.7442,37.7537,37.6398,37.7347,1721646.0
2023-11-15 09:50:00,39.76,39.76,39.6,39.65,1319405.0,37.7347,37.7347,37.5828,37.6303,1319405.0
2023-11-15 10:00:00,39.65,39.7,39.62,39.7,957082.0,37.6303,37.6777,37.6018,37.6777,957082.0
2023-11-15 10:10:00,39.7,39.74,39.68,39.73,1020299.0,37.6777,37.7157,37.6588,37.7062,1020299.0
2023-11-15 10:20:00,39.73,39.77,39.7,39.73,1132535.0,37.7062,37.7442,37.6777,37.7062,1132535.0
2023-11-15 10:30:00,39.73,39.77,39.72,39.74,559028.0,37.7062,37.7442,37.6967,37.7157,559028.0
2023-11-15 10:40:00,39.74,39.85,39.74,39.84,1516303.0,37.7157,37.8201,37.7157,37.8106,1516303.0
2023-11-15 10:50:00,39.84,39.88,39.83,39.88,955837.0,37.8106,37.8486,37.8011,37.8486,955837.0
2023-11-15 11:00:00,39.88,39.91,39.87,39.89,755255.0,37.8486,37.877,37.8391,37.8581,755255.0
2023-11-15 11:10:00,39.89,39.91,39.85,39.9,1022546.0,37.8581,37.877,37.8201,37.8675,1022546.0
2023-11-15 11:20:00,39.9,39.91,39.87,39.9,1072470.0,37.8675,37.877,37.8391,37.8675,1072470.0
2023-11-15 11:30:00,39.9,39.9,39.78,39.8,1746207.0,37.8675,37.8675,37.7537,37.7726,1746207.0
2023-11-15 11:40:00,39.8,39.81,39.75,39.8,741882.0,37.7726,37.7821,37.7252,37.7726,741882.0
2023-11-15 11:50:00,39.8,39.81,39.77,39.78,614400.0,37.7726,37.7821,37.7442,37.7537,614400.0
2023-11-15 12:00:00,39.78,39.79,39.75,39.77,1371082.0,37.7537,37.7632,37.7252,37.7442,1371082.0
2023-11-15 12:10:00,39.77,39.77,39.74,39.77,1327765.0,37.7442,37.7442,37.7157,37.7442,1327765.0
2023-11-15 12:20:00,39.77,39.79,39.75,39.78,624246.0,37.7442,37.7632,37.7252,37.7537,624246.0
2023-11-15 12:30:00,39.77,39.8,39.75,39.79,337693.0,37.7442,37.7726,37.7252,37.7632,337693.0
2023-11-15 12:40:00,39.79,39.79,39.75,39.77,599613.0,37.7632,37.7632,37.7252,37.7442,599613.0
2023-11-15 12:50:00,39.77,39.79,39.74,39.76,478609.0,37.7442,37.7632,37.7157,37.7347,478609.0
2023-11-15 13:00:00,39.75,39.76,39.71,39.71,277823.0,37.7252,37.7347,37.6872,37.6872,277823.0
2023-11-15 13:10:00,39.72,39.72,39.62,39.65,587013.0,37.6967,37.6967,37.6018,37.6303,587013.0
2023-11-15 13:20:00,39.65,39.73,39.65,39.72,481854.0,37.6303,37.7062,37.6303,37.6967,481854.0
2023-11-15 13:30:00,39.72,39.73,39.7,39.71,222932.0,37.6967,37.7062,37.6777,37.6872,222932.0
2023-11-15 13:40:00,39.71,39.72,39.65,39.66,285260.0,37.6872,37.6967,37.6303,37.6398,285260.0
2023-11-15 13:50:00,39.66,39.69,39.65,39.69,214155.0,37.6398,37.6682,37.6303,37.6682,214155.0
2023-11-15 14:00:00,39.69,39.71,39.68,39.7,255144.0,37.6682,37.6872,37.6588,37.6777,255144.0
2023-11-15 14:10:00,39.69,39.7,39.66,39.68,173087.0,37.6682,37.6777,37.6398,37.6588,173087.0
2023-11-15 14:20:00,39.67,39.71,39.65,39.71,248717.0,37.6493,37.6872,37.6303,37.6872,248717.0
2023-11-15 14:30:00,39.71,39.74,39.71,39.73,252876.0,37.6872,37.7157,37.6872,37.7062,252876.0
2023-11-15 14:40:00,39.73,39.74,39.7,39.71,250373.0,37.7062,37.7157,37.6777,37.6872,250373.0
2023-11-15 14:50:00,39.7,39.72,39.7,39.72,134157.0,37.6777,37.6967,37.6777,37.6967,134157.0
2023-11-15 15:00:00,39.71,39.73,39.7,39.71,1402090.0,37.6872,37.7062,37.6777,37.6872,1402090.0
2023-11-15 15:10:00,39.71,39.72,39.7,39.71,384245.0,37.6872,37.6967,37.6777,37.6872,384245.0
2023-11-15 15:20:00,39.72,39.72,39.69,39.7,299660.0,37.6967,37.6967,37.6682,37.6777,299660.0
2023-11-15 15:30:00,39.7,39.72,39.69,39.72,810966.0,37.6777,37.6967,37.6682,37.6967,810966.0
2023-11-15 15:40:00,39.72,39.72,39.71,39.71,807620.0,37.6967,37.6967,37.6872,37.6872,807620.0
2023-11-15 15:50:00,39.71,39.72,39.69,39.71,3438511.0,37.6872,37.6967,37.6682,37.6872,3438511.0
2023-11-16 09:30:00,39.24,39.36,39.23,39.35,1757151.0,37.2412,37.3551,37.2317,37.3456,1757151.0
2023-11-16 09:40:00,39.35,39.44,39.31,39.41,460305.0,37.3456,37.431,37.3076,37.4025,460305.0
2023-11-16 09:50:00,39.41,39.44,39.41,39.42,663121.0,37.4025,37.431,37.4025,37.412,663121.0
2023-11-16 10:00:00,39.42,39.5,39.4,39.43,275306.0,37.412,37.4879,37.393,37.4215,275306.0
2023-11-16 10:10:00,39.42,39.43,39.34,39.35,477462.0,37.412,37.4215,37.3361,37.3456,477462.0
2023-11-16 10:20:00,39.35,39.41,39.35,39.36,285327.0,37.3456,37.4025,37.3456,37.3551,285327.0
2023-11-16 10:30:00,39.36,39.41,39.33,39.34,531733.0,37.3551,37.4025,37.3266,37.3361,531733.0
2023-11-16 10:40:00,39.33,39.34,39.27,39.3,570273.0,37.3266,37.3361,37.2696,37.2981,570273.0
2023-11-16 10:50:00,39.3,39.3,39.25,39.29,472542.0,37.2981,37.2981,37.2507,37.2886,472542.0
2023-11-16 11:00:00,39.29,39.32,39.26,39.3,575864.0,37.2886,37.3171,37.2601,37.2981,575864.0
2023-11-16 11:10:00,39.3,39.31,39.24,39.25,907123.0,37.2981,37.3076,37.2412,37.2507,907123.0
2023-11-16 11:20:00,39.25,39.25,39.16,39.17,527537.0,37.2507,37.2507,37.1652,37.1747,527537.0
2023-11-16 11:30:00,39.17,39.23,39.15,39.21,414071.0,37.1747,37.2317,37.1558,37.2127,414071.0
2023-11-16 11:40:00,39.21,39.21,39.14,39.2,516260.0,37.2127,37.2127,37.1463,37.2032,516260.0
2023-11-16 11:50:00,39.2,39.22,39.17,39.21,342570.0,37.2032,37.2222,37.1747,37.2127,342570.0
2023-11-16 12:00:00,39.21,39.26,39.2,39.26,443323.0,37.2127,37.2601,37.2032,37.2601,443323.0
2023-11-16 12:10:00,39.26,39.29,39.25,39.27,424915.0,37.2601,37.2886,37.2507,37.2696,424915.0
2023-11-16 12:20:00,39.27,39.28,39.24,39.27,263458.0,37.2696,37.2791,37.2412,37.2696,263458.0
2023-11-16 12:30:00,39.26,39.28,39.24,39.27,264391.0,37.2601,37.2791,37.2412,37.2696,264391.0
2023-11-16 12:40:00,39.28,39.32,39.27,39.3,161978.0,37.2791,37.3171,37.2696,37.2981,161978.0
2023-11-16 12:50:00,39.29,39.3,39.26,39.27,213296.0,37.2886,37.2981,37.2601,37.2696,213296.0
2023-11-16 13:00:00,39.27,39.29,39.26,39.27,155225.0,37.2696,37.2886,37.2601,37.2696,155225.0
2023-11-16 13:10:00,39.27,39.28,39.25,39.26,157401.0,37.2696,37.2791,37.2507,37.2601,157401.0
2023-11-16 13:20:00,39.26,39.29,39.23,39.26,138730.0,37.2601,37.2886,37.2317,37.2601,138730.0
2023-11-16 13:30:00,39.27,39.3,39.25,39.28,94499.0,37.2696,37.2981,37.2507,37.2791,94499.0
2023-11-16 13:40:00,39.28,39.28,39.23,39.23,144273.0,37.2791,37.2791,37.2317,37.2317,144273.0
2023-11-16 13:50:00,39.24,39.27,39.23,39.26,179661.0,37.2412,37.2696,37.2317,37.2601,179661.0
2023-11-16 14:00:00,39.26,39.28,39.24,39.27,455183.0,37.2601,37.2791,37.2412,37.2696,455183.0
2023-11-16 14:10:00,39.27,39.28,39.25,39.27,298728.0,37.2696,37.2791,37.2507,37.2696,298728.0
2023-11-16 14:20:00,39.27,39.28,39.25,39.27,304910.0,37.2696,37.2791,37.2507,37.2696,304910.0
2023-11-16 14:30:00,39.27,39.29,39.26,39.29,186857.0,37.2696,37.2886,37.2601,37.2886,186857.0
2023-11-16 14:40:00,39.29,39.3,39.28,39.3,197428.0,37.2886,37.2981,37.2791,37.2981,197428.0
2023-11-16 14:50:00,39.3,39.3,39.25,39.27,305870.0,37.2981,37.2981,37.2507,37.2696,305870.0
2023-11-16 15:00:00,39.27,39.29,39.27,39.27,172775.0,37.2696,37.2886,37.2696,37.2696,172775.0
2023-11-16 15:10:00,39.27,39.29,39.27,39.27,218430.0,37.2696,37.2886,37.2696,37.2696,218430.0
2023-11-16 15:20:00,39.27,39.29,39.27,39.29,272034.0,37.2696,37.2886,37.2696,37.2886,272034.0
2023-11-16 15:30:00,39.29,39.31,39.28,39.3,630719.0,37.2886,37.3076,37.2791,37.2981,630719.0
2023-11-16 15:40:00,39.3,39.31,39.29,39.29,729116.0,37.2981,37.3076,37.2886,37.2886,729116.0
2023-11-16 15:50:00,39.3,39.32,39.29,39.3,3286448.0,37.2981,37.3171,37.2886,37.2981,3286448.0
2023-11-17 09:30:00,39.32,39.44,39.28,39.32,1530689.0,37.3171,37.431,37.2791,37.3171,1530689.0
2023-11-17 09:40:00,39.32,39.36,39.28,39.33,468237.0,37.3171,37.3551,37.2791,37.3266,468237.0
2023-11-17 09:50:00,39.32,39.35,39.24,39.29,688498.0,37.3171,37.3456,37.2412,37.2886,688498.0
2023-11-17 10:00:00,39.28,39.34,39.27,39.33,512158.0,37.2791,37.3361,37.2696,37.3266,512158.0
2023-11-17 10:10:00,39.33,39.35,39.28,39.33,635608.0,37.3266,37.3456,37.2791,37.3266,635608.0
2023-11-17 10:20:00,39.33,39.34,39.3,39.33,164325.0,37.3266,37.3361,37.2981,37.3266,164325.0
2023-11-17 10:30:00,39.33,39.34,39.29,39.32,455810.0,37.3266,37.3361,37.2886,37.3171,455810.0
2023-11-17 10:40:00,39.32,39.34,39.3,39.34,454952.0,37.3171,37.3361,37.2981,37.3361,454952.0
2023-11-17 10:50:00,39.34,39.39,39.33,39.37,400467.0,37.3361,37.3835,37.3266,37.3645,400467.0
2023-11-17 11:00:00,39.37,39.39,39.32,39.35,339292.0,37.3645,37.3835,37.3171,37.3456,339292.0
2023-11-17 11:10:00,39.35,39.39,39.34,39.34,735430.0,37.3456,37.3835,37.3361,37.3361,735430.0
2023-11-17 11:20:00,39.34,39.36,39.3,39.32,666728.0,37.3361,37.3551,37.2981,37.3171,666728.0
2023-11-17 11:30:00,39.32,39.32,39.27,39.29,468973.0,37.3171,37.3171,37.2696,37.2886,468973.0
2023-11-17 11:40:00,39.29,39.3,39.26,39.29,512414.0,37.2886,37.2981,37.2601,37.2886,512414.0
2023-11-17 11:50:00,39.3,39.32,39.28,39.32,149008.0,37.2981,37.3171,37.2791,37.3171,149008.0
2023-11-17 12:00:00,39.32,39.36,39.3,39.36,440845.0,37.3171,37.3551,37.2981,37.3551,440845.0
2023-11-17 12:10:00,39.36,39.4,39.34,39.38,233126.0,37.3551,37.393,37.3361,37.374,233126.0
2023-11-17 12:20:00,39.38,39.38,39.35,39.37,311785.0,37.374,37.374,37.3456,37.3645,311785.0
2023-11-17 12:30:00,39.38,39.39,39.37,39.38,287511.0,37.374,37.3835,37.3645,37.374,287511.0
2023-11-17 12:40:00,39.39,39.4,39.36,39.39,190914.0,37.3835,37.393,37.3551,37.3835,190914.0
2023-11-17 12:50:00,39.38,39.39,39.36,39.38,226574.0,37.374,37.3835,37.3551,37.374,226574.0
2023-11-17 13:00:00,39.38,39.38,39.35,39.38,147879.0,37.374,37.374,37.3456,37.374,147879.0
2023-11-17 13:10:00,39.38,39.39,39.36,39.37,167786.0,37.374,37.3835,37.3551,37.3645,167786.0
2023-11-17 13:20:00,39.38,39.39,39.36,39.37,195401.0,37.374,37.3835,37.3551,37.3645,195401.0
2023-11-17 13:30:00,39.37,39.39,39.36,39.39,186528.0,37.3645,37.3835,37.3551,37.3835,186528.0
2023-11-17 13:40:00,39.39,39.39,39.36,39.37,323678.0,37.3835,37.3835,37.3551,37.3645,323678.0
2023-11-17 13:50:00,39.37,39.38,39.36,39.38,345418.0,37.3645,37.374,37.3551,37.374,345418.0
2023-11-17 14:00:00,39.38,39.39,39.37,39.38,261489.0,37.374,37.3835,37.3645,37.374,261489.0
2023-11-17 14:10:00,39.38,39.38,39.37,39.38,244636.0,37.374,37.374,37.3645,37.374,244636.0
2023-11-17 14:20:00,39.38,39.38,39.35,39.37,280645.0,37.374,37.374,37.3456,37.3645,280645.0
2023-11-17 14:30:00,39.37,39.37,39.34,39.35,466724.0,37.3645,37.3645,37.3361,37.3456,466724.0
2023-11-17 14:40:00,39.34,39.35,39.33,39.34,259950.0,37.3361,37.3456,37.3266,37.3361,259950.0
2023-11-17 14:50:00,39.34,39.34,39.33,39.34,30853.0,37.3361,37.3361,37.3266,37.3361,30853.0
2023-11-17 15:00:00,39.34,39.34,39.32,39.33,400947.0,37.3361,37.3361,37.3171,37.3266,400947.0
2023-11-17 15:10:00,39.33,39.33,39.31,39.33,545196.0,37.3266,37.3266,37.3076,37.3266,545196.0
2023-11-17 15:20:00,39.33,39.35,39.32,39.34,506044.0,37.3266,37.3456,37.3171,37.3361,506044.0
2023-11-17 15:30:00,39.34,39.34,39.31,39.33,667183.0,37.3361,37.3361,37.3076,37.3266,667183.0
2023-11-17 15:40:00,39.33,39.33,39.31,39.33,836466.0,37.3266,37.3266,37.3076,37.3266,836466.0
2023-11-17 15:50:00,39.33,39.37,39.32,39.36,2700566.0,37.3266,37.3645,37.3171,37.3551,2700566.0
2023-11-20 09:30:00,39.54,39.62,39.52,39.59,978191.0,37.5259,37.6018,37.5069,37.5733,978191.0
2023-11-20 09:40:00,39.6,39.66,39.59,39.66,545317.0,37.5828,37.6398,37.5733,37.6398,545317.0
2023-11-20 09:50:00,39.66,39.75,39.65,39.75,1090583.0,37.6398,37.7252,37.6303,37.7252,1090583.0
2023-11-20 10:00:00,39.75,39.78,39.71,39.73,882144.0,37.7252,37.7537,37.6872,37.7062,882144.0
2023-11-20 10:10:00,39.73,39.77,39.73,39.73,374247.0,37.7062,37.7442,37.7062,37.7062,374247.0
2023-11-20 10:20:00,39.73,39.75,39.7,39.73,1196788.0,37.7062,37.7252,37.6777,37.7062,1196788.0
2023-11-20 10:30:00,39.73,39.75,39.7,39.74,430858.0,37.7062,37.7252,37.6777,37.7157,430858.0
2023-11-20 10:40:00,39.75,39.79,39.74,39.79,595127.0,37.7252,37.7632,37.7157,37.7632,595127.0
2023-11-20 10:50:00,39.79,39.82,39.78,39.82,746285.0,37.7632,37.7916,37.7537,37.7916,746285.0
2023-11-20 11:00:00,39.82,39.82,39.79,39.8,434057.0,37.7916,37.7916,37.7632,37.7726,434057.0
2023-11-20 11:10:00,39.8,39.83,39.8,39.83,663918.0,37.7726,37.8011,37.7726,37.8011,663918.0
2023-11-20 11:20:00,39.82,39.84,39.81,39.83,428401.0,37.7916,37.8106,37.7821,37.8011,428401.0
2023-11-20 11:30:00,39.83,39.84,39.78,39.79,748624.0,37.8011,37.8106,37.7537,37.7632,748624.0
2023-11-20 11:40:00,39.79,39.83,39.78,39.82,621415.0,37.7632,37.8011,37.7537,37.7916,621415.0
2023-11-20 11:50:00,39.82,39.84,39.81,39.82,356547.0,37.7916,37.8106,37.7821,37.7916,356547.0
2023-11-20 12:00:00,39.82,39.85,39.81,39.82,502508.0,37.7916,37.8201,37.7821,37.7916,502508.0
2023-11-20 12:10:00,39.82,39.83,39.81,39.83,300804.0,37.7916,37.8011,37.7821,37.8011,300804.0
2023-11-20 12:20:00,39.83,39.83,39.8,39.8,246327.0,37.8011,37.8011,37.7726,37.7726,246327.0
2023-11-20 12:30:00,39.8,39.81,39.8,39.8,233781.0,37.7726,37.7821,37.7726,37.7726,233781.0
2023-11-20 12:40:00,39.8,39.81,39.77,39.79,371081.0,37.7726,37.7821,37.7442,37.7632,371081.0
2023-11-20 12:50:00,39.79,39.8,39.78,39.8,281901.0,37.7632,37.7726,37.7537,37.7726,281901.0
2023-11-20 13:00:00,39.8,39.9,39.79,39.86,1556684.0,37.7726,37.8675,37.7632,37.8296,1556684.0
2023-11-20 13:10:00,39.87,39.88,39.84,39.87,627860.0,37.8391,37.8486,37.8106,37.8391,627860.0
2023-11-20 13:20:00,39.87,39.9,39.87,39.9,281541.0,37.8391,37.8675,37.8391,37.8675,281541.0
2023-11-20 13:30:00,39.9,39.9,39.87,39.88,413480.0,37.8675,37.8675,37.8391,37.8486,413480.0
2023-11-20 13:40:00,39.88,39.89,39.87,39.89,114304.0,37.8486,37.8581,37.8391,37.8581,114304.0
2023-11-20 13:50:00,39.88,39.89,39.86,39.87,779650.0,37.8486,37.8581,37.8296,37.8391,779650.0
2023-11-20 14:00:00,39.87,39.87,39.85,39.86,102148.0,37.8391,37.8391,37.8201,37.8296,102148.0
2023-11-20 14:10:00,39.85,39.88,39.85,39.88,651283.0,37.8201,37.8486,37.8201,37.8486,651283.0
2023-11-20 14:20:00,39.88,39.89,39.86,39.89,525477.0,37.8486,37.8581,37.8296,37.8581,525477.0
2023-11-20 14:30:00,39.89,39.89,39.87,39.89,754600.0,37.8581,37.8581,37.8391,37.8581,754600.0
2023-11-20 14:40:00,39.89,39.92,39.88,39.91,638293.0,37.8581,37.8865,37.8486,37.877,638293.0
2023-11-20 14:50:00,39.91,39.92,39.9,39.92,214611.0,37.877,37.8865,37.8675,37.8865,214611.0
2023-11-20 15:00:00,39.91,39.92,39.9,39.91,577794.0,37.877,37.8865,37.8675,37.877,577794.0
2023-11-20 15:10:00,39.91,39.92,39.9,39.91,712137.0,37.877,37.8865,37.8675,37.877,712137.0
2023-11-20 15:20:00,39.91,39.92,39.88,39.9,496883.0,37.877,37.8865,37.8486,37.8675,496883.0
2023-11-20 15:30:00,39.9,39.92,39.89,39.91,781897.0,37.8675,37.8865,37.8581,37.877,781897.0
2023-11-20 15:40:00,39.92,39.92,39.89,39.9,884972.0,37.8865,37.8865,37.8581,37.8675,884972.0
2023-11-20 15:50:00,39.9,39.9,39.85,39.88,4255428.0,37.8675,37.8675,37.8201,37.8486,4255428.0
2023-11-21 09:30:00,39.75,39.81,39.71,39.79,1173733.0,37.7252,37.7821,37.6872,37.7632,1173733.0
2023-11-21 09:40:00,39.79,39.83,39.75,39.78,695626.0,37.7632,37.8011,37.7252,37.7537,695626.0
2023-11-21 09:50:00,39.77,39.81,39.71,39.72,453296.0,37.7442,37.7821,37.6872,37.6967,453296.0
2023-11-21 10:00:00,39.72,39.76,39.67,39.7,414172.0,37.6967,37.7347,37.6493,37.6777,414172.0
2023-11-21 10:10:00,39.71,39.72,39.65,39.68,473208.0,37.6872,37.6967,37.6303,37.6588,473208.0
2023-11-21 10:20:00,39.68,39.68,39.55,39.56,425884.0,37.6588,37.6588,37.5354,37.5449,425884.0
2023-11-21 10:30:00,39.56,39.61,39.55,39.57,441744.0,37.5449,37.5923,37.5354,37.5544,441744.0
2023-11-21 10:40:00,39.57,39.65,39.56,39.65,329542.0,37.5544,37.6303,37.5449,37.6303,329542.0
2023-11-21 10:50:00,39.65,39.66,39.62,39.65,636900.0,37.6303,37.6398,37.6018,37.6303,636900.0
2023-11-21 11:00:00,39.64,39.67,39.63,39.66,276240.0,37.6208,37.6493,37.6113,37.6398,276240.0
2023-11-21 11:10:00,39.66,39.66,39.6,39.62,637924.0,37.6398,37.6398,37.5828,37.6018,637924.0
2023-11-21 11:20:00,39.62,39.63,39.6,39.61,148824.0,37.6018,37.6113,37.5828,37.5923,148824.0
2023-11-21 11:30:00,39.61,39.62,39.58,39.61,479710.0,37.5923,37.6018,37.5638,37.5923,479710.0
2023-11-21 11:40:00,39.62,39.63,39.59,39.62,368167.0,37.6018,37.6113,37.5733,37.6018,368167.0
2023-11-21 11:50:00,39.63,39.64,39.6,39.6,300089.0,37.6113,37.6208,37.5828,37.5828,300089.0
2023-11-21 12:00:00,39.61,39.61,39.57,39.59,219400.0,37.5923,37.5923,37.5544,37.5733,219400.0
2023-11-21 12:10:00,39.59,39.61,39.59,39.6,388409.0,37.5733,37.5923,37.5733,37.5828,388409.0
2023-11-21 12:20:00,39.59,39.63,39.59,39.63,298042.0,37.5733,37.6113,37.5733,37.6113,298042.0
2023-11-21 12:30:00,39.63,39.64,39.61,39.62,175679.0,37.6113,37.6208,37.5923,37.6018,175679.0
2023-11-21 12:40:00,39.62,39.63,39.61,39.63,116288.0,37.6018,37.6113,37.5923,37.6113,116288.0
2023-11-21 12:50:00,39.64,39.65,39.63,39.65,79579.0,37.6208,37.6303,37.6113,37.6303,79579.0
2023-11-21 13:00:00,39.64,39.65,39.59,39.59,236977.0,37.6208,37.6303,37.5733,37.5733,236977.0
2023-11-21 13:10:00,39.59,39.6,39.55,39.57,236042.0,37.5733,37.5828,37.5354,37.5544,236042.0
2023-11-21 13:20:00,39.56,39.57,39.52,39.55,456525.0,37.5449,37.5544,37.5069,37.5354,456525.0
2023-11-21 13:30:00,39.55,39.57,39.54,39.57,201776.0,37.5354,37.5544,37.5259,37.5544,201776.0
2023-11-21 13:40:00,39.57,39.58,39.56,39.57,95733.0,37.5544,37.5638,37.5449,37.5544,95733.0
2023-11-21 13:50:00,39.58,39.59,39.56,39.57,133552.0,37.5638,37.5733,37.5449,37.5544,133552.0
2023-11-21 14:00:00,39.57,39.62,39.53,39.54,194771.0,37.5544,37.6018,37.5164,37.5259,194771.0
2023-11-21 14:10:00,39.55,39.6,39.54,39.57,204848.0,37.5354,37.5828,37.5259,37.5544,204848.0
2023-11-21 14:20:00,39.57,39.6,39.56,39.59,104187.0,37.5544,37.5828,37.5449,37.5733,104187.0
2023-11-21 14:30:00,39.59,39.6,39.56,39.58,72289.0,37.5733,37.5828,37.5449,37.5638,72289.0
2023-11-21 14:40:00,39.57,39.59,39.56,39.58,260786.0,37.5544,37.5733,37.5449,37.5638,260786.0
2023-11-21 14:50:00,39.58,39.59,39.56,39.58,65317.0,37.5638,37.5733,37.5449,37.5638,65317.0
2023-11-21 15:00:00,39.58,39.6,39.56,39.57,208140.0,37.5638,37.5828,37.5449,37.5544,208140.0
2023-11-21 15:10:00,39.57,39.59,39.57,39.58,455644.0,37.5544,37.5733,37.5544,37.5638,455644.0
2023-11-21 15:20:00,39.58,39.6,39.57,39.6,329453.0,37.5638,37.5828,37.5544,37.5828,329453.0
2023-11-21 15:30:00,39.6,39.6,39.57,39.58,252153.0,37.5828,37.5828,37.5544,37.5638,252153.0
2023-11-21 15:40:00,39.58,39.59,39.57,39.59,523851.0,37.5638,37.5733,37.5544,37.5733,523851.0
2023-11-21 15:50:00,39.58,39.6,39.57,39.59,2289227.0,37.5638,37.5828,37.5544,37.5733,2289227.0
2023-11-22 09:30:00,39.55,39.64,39.52,39.63,1390249.0,37.5354,37.6208,37.5069,37.6113,1390249.0
2023-11-22 09:40:00,39.62,39.62,39.49,39.52,938700.0,37.6018,37.6018,37.4784,37.5069,938700.0
2023-11-22 09:50:00,39.52,39.53,39.43,39.47,541413.0,37.5069,37.5164,37.4215,37.4595,541413.0
2023-11-22 10:00:00,39.46,39.47,39.38,39.4,786482.0,37.45,37.4595,37.374,37.393,786482.0
2023-11-22 10:10:00,39.4,39.43,39.38,39.41,390984.0,37.393,37.4215,37.374,37.4025,390984.0
2023-11-22 10:20:00,39.41,39.48,39.4,39.47,467128.0,37.4025,37.4689,37.393,37.4595,467128.0
2023-11-22 10:30:00,39.48,39.51,39.46,39.47,331088.0,37.4689,37.4974,37.45,37.4595,331088.0
2023-11-22 10:40:00,39.48,39.52,39.47,39.48,287530.0,37.4689,37.5069,37.4595,37.4689,287530.0
2023-11-22 10:50:00,39.48,39.49,39.43,39.47,419848.0,37.4689,37.4784,37.4215,37.4595,419848.0
2023-11-22 11:00:00,39.47,39.5,39.46,39.48,134253.0,37.4595,37.4879,37.45,37.4689,134253.0
2023-11-22 11:10:00,39.48,39.51,39.46,39.48,441601.0,37.4689,37.4974,37.45,37.4689,441601.0
2023-11-22 11:20:00,39.48,39.51,39.47,39.5,163404.0,37.4689,37.4974,37.4595,37.4879,163404.0
2023-11-22 11:30:00,39.5,39.53,39.49,39.5,307685.0,37.4879,37.5164,37.4784,37.4879,307685.0
2023-11-22 11:40:00,39.51,39.53,39.5,39.51,315689.0,37.4974,37.5164,37.4879,37.4974,315689.0
2023-11-22 11:50:00,39.51,39.51,39.47,39.51,684906.0,37.4974,37.4974,37.4595,37.4974,684906.0
2023-11-22 12:00:00,39.51,39.51,39.48,39.5,581661.0,37.4974,37.4974,37.4689,37.4879,581661.0
2023-11-22 12:10:00,39.5,39.5,39.46,39.48,436658.0,37.4879,37.4879,37.45,37.4689,436658.0
2023-11-22 12:20:00,39.48,39.51,39.47,39.48,270541.0,37.4689,37.4974,37.4595,37.4689,270541.0
2023-11-22 12:30:00,39.48,39.49,39.45,39.46,528119.0,37.4689,37.4784,37.4405,37.45,528119.0
2023-11-22 12:40:00,39.46,39.46,39.42,39.42,463266.0,37.45,37.45,37.412,37.412,463266.0
2023-11-22 12:50:00,39.43,39.47,39.42,39.47,720713.0,37.4215,37.4595,37.412,37.4595,720713.0
2023-11-22 13:00:00,39.46,39.49,39.46,39.49,590050.0,37.45,37.4784,37.45,37.4784,590050.0
2023-11-22 13:10:00,39.49,39.52,39.47,39.48,200363.0,37.4784,37.5069,37.4595,37.4689,200363.0
2023-11-22 13:20:00,39.48,39.51,39.47,39.5,124715.0,37.4689,37.4974,37.4595,37.4879,124715.0
2023-11-22 13:30:00,39.5,39.51,39.47,39.48,231787.0,37.4879,37.4974,37.4595,37.4689,231787.0
2023-11-22 13:40:00,39.48,39.49,39.47,39.48,51335.0,37.4689,37.4784,37.4595,37.4689,51335.0
2023-11-22 13:50:00,39.48,39.5,39.47,39.48,196232.0,37.4689,37.4879,37.4595,37.4689,196232.0
2023-11-22 14:00:00,39.49,39.5,39.47,39.48,181006.0,37.4784,37.4879,37.4595,37.4689,181006.0
2023-11-22 14:10:00,39.48,39.49,39.46,39.48,233171.0,37.4689,37.4784,37.45,37.4689,233171.0
2023-11-22 14:20:00,39.48,39.48,39.46,39.48,108450.0,37.4689,37.4689,37.45,37.4689,108450.0
2023-11-22 14:30:00,39.47,39.48,39.41,39.41,473017.0,37.4595,37.4689,37.4025,37.4025,473017.0
2023-11-22 14:40:00,39.41,39.44,39.4,39.44,377228.0,37.4025,37.431,37.393,37.431,377228.0
2023-11-22 14:50:00,39.44,39.47,39.43,39.46,786777.0,37.431,37.4595,37.4215,37.45,786777.0
2023-11-22 15:00:00,39.47,39.48,39.46,39.48,627760.0,37.4595,37.4689,37.45,37.4689,627760.0
2023-11-22 15:10:00,39.48,39.49,39.47,39.48,261726.0,37.4689,37.4784,37.4595,37.4689,261726.0
2023-11-22 15:20:00,39.48,39.49,39.47,39.49,218239.0,37.4689,37.4784,37.4595,37.4784,218239.0
2023-11-22 15:30:00,39.48,39.49,39.48,39.48,171666.0,37.4689,37.4784,37.4689,37.4689,171666.0
2023-11-22 15:40:00,39.48,39.5,39.47,39.48,543828.0,37.4689,37.4879,37.4595,37.4689,543828.0
2023-11-22 15:50:00,39.49,39.53,39.48,39.52,1113855.0,37.4784,37.5164,37.4689,37.5069,1113855.0
2023-11-24 09:30:00,39.36,39.44,39.33,39.44,923778.0,37.3551,37.431,37.3266,37.431,923778.0
2023-11-24 09:40:00,39.43,39.49,39.43,39.46,824205.0,37.4215,37.4784,37.4215,37.45,824205.0
2023-11-24 09:50:00,39.46,39.5,39.45,39.48,515074.0,37.45,37.4879,37.4405,37.4689,515074.0
2023-11-24 10:00:00,39.48,39.57,39.47,39.54,706213.0,37.4689,37.5544,37.4595,37.5259,706213.0
2023-11-24 10:10:00,39.55,39.56,39.52,39.52,360394.0,37.5354,37.5449,37.5069,37.5069,360394.0
2023-11-24 10:20:00,39.53,39.54,39.5,39.52,579473.0,37.5164,37.5259,37.4879,37.5069,579473.0
2023-11-24 10:30:00,39.52,39.54,39.51,39.54,240105.0,37.5069,37.5259,37.4974,37.5259,240105.0
2023-11-24 10:40:00,39.53,39.54,39.51,39.53,259018.0,37.5164,37.5259,37.4974,37.5164,259018.0
2023-11-24 10:50:00,39.53,39.53,39.49,39.52,227736.0,37.5164,37.5164,37.4784,37.5069,227736.0
2023-11-24 11:00:00,39.52,39.53,39.5,39.52,216141.0,37.5069,37.5164,37.4879,37.5069,216141.0
2023-11-24 11:10:00,39.52,39.54,39.51,39.52,300419.0,37.5069,37.5259,37.4974,37.5069,300419.0
2023-11-24 11:20:00,39.52,39.53,39.5,39.51,263302.0,37.5069,37.5164,37.4879,37.4974,263302.0
2023-11-24 11:30:00,39.51,39.52,39.49,39.5,160118.0,37.4974,37.5069,37.4784,37.4879,160118.0
2023-11-24 11:40:00,39.5,39.52,39.49,39.51,154974.0,37.4879,37.5069,37.4784,37.4974,154974.0
2023-11-24 11:50:00,39.51,39.52,39.5,39.5,191218.0,37.4974,37.5069,37.4879,37.4879,191218.0
2023-11-24 12:00:00,39.5,39.52,39.49,39.5,142860.0,37.4879,37.5069,37.4784,37.4879,142860.0
2023-11-24 12:10:00,39.5,39.52,39.49,39.52,144109.0,37.4879,37.5069,37.4784,37.5069,144109.0
2023-11-24 12:20:00,39.52,39.53,39.5,39.52,191242.0,37.5069,37.5164,37.4879,37.5069,191242.0
2023-11-24 12:30:00,39.52,39.54,39.52,39.54,292311.0,37.5069,37.5259,37.5069,37.5259,292311.0
2023-11-24 12:40:00,39.54,39.54,39.51,39.52,747108.0,37.5259,37.5259,37.4974,37.5069,747108.0
2023-11-24 12:50:00,39.52,39.54,39.5,39.54,1904195.0,37.5069,37.5259,37.4879,37.5259,1904195.0
2023-11-27 09:30:00,39.37,39.4,39.28,39.34,1432200.0,37.3645,37.393,37.2791,37.3361,1432200.0
2023-11-27 09:40:00,39.34,39.35,39.3,39.32,694734.0,37.3361,37.3456,37.2981,37.3171,694734.0
2023-11-27 09:50:00,39.31,39.33,39.29,39.32,437231.0,37.3076,37.3266,37.2886,37.3171,437231.0
2023-11-27 10:00:00,39.33,39.36,39.28,39.36,1039997.0,37.3266,37.3551,37.2791,37.3551,1039997.0
2023-11-27 10:10:00,39.36,39.38,39.31,39.31,250424.0,37.3551,37.374,37.3076,37.3076,250424.0
2023-11-27 10:20:00,39.31,39.34,39.28,39.34,258072.0,37.3076,37.3361,37.2791,37.3361,258072.0
2023-11-27 10:30:00,39.34,39.36,39.32,39.34,220252.0,37.3361,37.3551,37.3171,37.3361,220252.0
2023-11-27 10:40:00,39.35,39.38,39.33,39.35,211199.0,37.3456,37.374,37.3266,37.3456,211199.0
2023-11-27 10:50:00,39.34,39.35,39.31,39.32,513351.0,37.3361,37.3456,37.3076,37.3171,513351.0
2023-11-27 11:00:00,39.32,39.32,39.27,39.3,292719.0,37.3171,37.3171,37.2696,37.2981,292719.0
2023-11-27 11:10:00,39.3,39.32,39.27,39.29,338208.0,37.2981,37.3171,37.2696,37.2886,338208.0
2023-11-27 11:20:00,39.3,39.32,39.29,39.32,124235.0,37.2981,37.3171,37.2886,37.3171,124235.0
2023-11-27 11:30:00,39.31,39.32,39.27,39.3,294183.0,37.3076,37.3171,37.2696,37.2981,294183.0
2023-11-27 11:40:00,39.3,39.33,39.29,39.32,191125.0,37.2981,37.3266,37.2886,37.3171,191125.0
2023-11-27 11:50:00,39.33,39.35,39.31,39.34,664431.0,37.3266,37.3456,37.3076,37.3361,664431.0
2023-11-27 12:00:00,39.34,39.35,39.32,39.35,358988.0,37.3361,37.3456,37.3171,37.3456,358988.0
2023-11-27 12:10:00,39.34,39.35,39.33,39.35,390072.0,37.3361,37.3456,37.3266,37.3456,390072.0
2023-11-27 12:20:00,39.34,39.36,39.34,39.35,135615.0,37.3361,37.3551,37.3361,37.3456,135615.0
2023-11-27 12:30:00,39.35,39.37,39.34,39.36,158572.0,37.3456,37.3645,37.3361,37.3551,158572.0
2023-11-27 12:40:00,39.37,39.38,39.35,39.38,298178.0,37.3645,37.374,37.3456,37.374,298178.0
2023-11-27 12:50:00,39.38,39.39,39.36,39.38,136480.0,37.374,37.3835,37.3551,37.374,136480.0
2023-11-27 13:00:00,39.38,39.41,39.36,39.41,280419.0,37.374,37.4025,37.3551,37.4025,280419.0
2023-11-27 13:10:00,39.4,39.42,39.39,39.39,333488.0,37.393,37.412,37.3835,37.3835,333488.0
2023-11-27 13:20:00,39.39,39.39,39.37,39.38,191710.0,37.3835,37.3835,37.3645,37.374,191710.0
2023-11-27 13:30:00,39.39,39.4,39.38,39.39,271053.0,37.3835,37.393,37.374,37.3835,271053.0
2023-11-27 13:40:00,39.39,39.4,39.37,39.4,92244.0,37.3835,37.393,37.3645,37.393,92244.0
2023-11-27 13:50:00,39.4,39.4,39.38,39.4,94503.0,37.393,37.393,37.374,37.393,94503.0
2023-11-27 14:00:00,39.39,39.4,39.39,39.4,62156.0,37.3835,37.393,37.3835,37.393,62156.0
2023-11-27 14:10:00,39.4,39.41,39.39,39.41,73954.0,37.393,37.4025,37.3835,37.4025,73954.0
2023-11-27 14:20:00,39.41,39.41,39.39,39.41,98127.0,37.4025,37.4025,37.3835,37.4025,98127.0
2023-11-27 14:30:00,39.41,39.42,39.4,39.41,118987.0,37.4025,37.412,37.393,37.4025,118987.0
2023-11-27 14:40:00,39.41,39.41,39.38,39.38,382290.0,37.4025,37.4025,37.374,37.374,382290.0
2023-11-27 14:50:00,39.38,39.41,39.38,39.41,243856.0,37.374,37.4025,37.374,37.4025,243856.0
2023-11-27 15:00:00,39.41,39.42,39.4,39.41,185558.0,37.4025,37.412,37.393,37.4025,185558.0
2023-11-27 15:10:00,39.41,39.42,39.4,39.42,349976.0,37.4025,37.412,37.393,37.412,349976.0
2023-11-27 15:20:00,39.41,39.42,39.41,39.41,194683.0,37.4025,37.412,37.4025,37.4025,194683.0
2023-11-27 15:30:00,39.41,39.42,39.4,39.41,390004.0,37.4025,37.412,37.393,37.4025,390004.0
2023-11-27 15:40:00,39.4,39.41,39.37,39.38,1350441.0,37.393,37.4025,37.3645,37.374,1350441.0
2023-11-27 15:50:00,39.39,39.4,39.38,39.38,2683002.0,37.3835,37.393,37.374,37.374,2683002.0
2023-11-28 09:30:00,39.56,39.63,39.52,39.58,1073109.0,37.5449,37.6113,37.5069,37.5638,1073109.0
2023-11-28 09:40:00,39.59,39.6,39.49,39.55,1041644.0,37.5733,37.5828,37.4784,37.5354,1041644.0
2023-11-28 09:50:00,39.56,39.58,39.53,39.55,578202.0,37.5449,37.5638,37.5164,37.5354,578202.0
2023-11-28 10:00:00,39.56,39.6,39.52,39.57,444736.0,37.5449,37.5828,37.5069,37.5544,444736.0
2023-11-28 10:10:00,39.57,39.59,39.53,39.55,525950.0,37.5544,37.5733,37.5164,37.5354,525950.0
2023-11-28 10:20:00,39.56,39.58,39.55,39.57,285552.0,37.5449,37.5638,37.5354,37.5544,285552.0
2023-11-28 10:30:00,39.57,39.61,39.54,39.6,236474.0,37.5544,37.5923,37.5259,37.5828,236474.0
2023-11-28 10:40:00,39.61,39.69,39.6,39.66,500408.0,37.5923,37.6682,37.5828,37.6398,500408.0
2023-11-28 10:50:00,39.66,39.7,39.65,39.69,326546.0,37.6398,37.6777,37.6303,37.6682,326546.0
2023-11-28 11:00:00,39.69,39.71,39.66,39.69,197063.0,37.6682,37.6872,37.6398,37.6682,197063.0
2023-11-28 11:10:00,39.68,39.71,39.66,39.71,787136.0,37.6588,37.6872,37.6398,37.6872,787136.0
2023-11-28 11:20:00,39.71,39.73,39.69,39.69,1183200.0,37.6872,37.7062,37.6682,37.6682,1183200.0
2023-11-28 11:30:00,39.7,39.74,39.69,39.73,744951.0,37.6777,37.7157,37.6682,37.7062,744951.0
2023-11-28 11:40:00,39.73,39.75,39.72,39.73,510959.0,37.7062,37.7252,37.6967,37.7062,510959.0
2023-11-28 11:50:00,39.73,39.76,39.72,39.76,793562.0,37.7062,37.7347,37.6967,37.7347,793562.0
2023-11-28 12:00:00,39.76,39.78,39.73,39.75,1662677.0,37.7347,37.7537,37.7062,37.7252,1662677.0
2023-11-28 12:10:00,39.75,39.77,39.74,39.76,429663.0,37.7252,37.7442,37.7157,37.7347,429663.0
2023-11-28 12:20:00,39.76,39.76,39.74,39.76,374317.0,37.7347,37.7347,37.7157,37.7347,374317.0
2023-11-28 12:30:00,39.76,39.76,39.73,39.75,955917.0,37.7347,37.7347,37.7062,37.7252,955917.0
2023-11-28 12:40:00,39.74,39.75,39.71,39.72,466904.0,37.7157,37.7252,37.6872,37.6967,466904.0
2023-11-28 12:50:00,39.72,39.74,39.7,39.73,810071.0,37.6967,37.7157,37.6777,37.7062,810071.0
2023-11-28 13:00:00,39.72,39.73,39.65,39.7,1080206.0,37.6967,37.7062,37.6303,37.6777,1080206.0
2023-11-28 13:10:00,39.69,39.7,39.64,39.66,461170.0,37.6682,37.6777,37.6208,37.6398,461170.0
2023-11-28 13:20:00,39.65,39.7,39.65,39.69,1065116.0,37.6303,37.6777,37.6303,37.6682,1065116.0
2023-11-28 13:30:00,39.69,39.7,39.67,39.67,280141.0,37.6682,37.6777,37.6493,37.6493,280141.0
2023-11-28 13:40:00,39.68,39.7,39.66,39.69,284552.0,37.6588,37.6777,37.6398,37.6682,284552.0
2023-11-28 13:50:00,39.7,39.71,39.68,39.7,169761.0,37.6777,37.6872,37.6588,37.6777,169761.0
2023-11-28 14:00:00,39.7,39.7,39.68,39.7,386213.0,37.6777,37.6777,37.6588,37.6777,386213.0
2023-11-28 14:10:00,39.7,39.71,39.69,39.69,212511.0,37.6777,37.6872,37.6682,37.6682,212511.0
2023-11-28 14:20:00,39.69,39.71,39.68,39.69,236870.0,37.6682,37.6872,37.6588,37.6682,236870.0
2023-11-28 14:30:00,39.69,39.7,39.67,39.7,143900.0,37.6682,37.6777,37.6493,37.6777,143900.0
2023-11-28 14:40:00,39.69,39.72,39.69,39.71,458218.0,37.6682,37.6967,37.6682,37.6872,458218.0
2023-11-28 14:50:00,39.71,39.73,39.71,39.72,201808.0,37.6872,37.7062,37.6872,37.6967,201808.0
2023-11-28 15:00:00,39.72,39.75,39.71,39.73,4111009.0,37.6967,37.7252,37.6872,37.7062,4111009.0
2023-11-28 15:10:00,39.73,39.74,39.72,39.73,531268.0,37.7062,37.7157,37.6967,37.7062,531268.0
2023-11-28 15:20:00,39.73,39.74,39.71,39.73,699246.0,37.7062,37.7157,37.6872,37.7062,699246.0
2023-11-28 15:30:00,39.73,39.74,39.73,39.73,488502.0,37.7062,37.7157,37.7062,37.7062,488502.0
2023-11-28 15:40:00,39.73,39.75,39.73,39.75,642040.0,37.7062,37.7252,37.7062,37.7252,642040.0
2023-11-28 15:50:00,39.75,39.75,39.71,39.72,2828979.0,37.7252,37.7252,37.6872,37.6967,2828979.0
2023-11-29 09:30:00,39.51,39.66,39.51,39.66,1618633.0,37.4974,37.6398,37.4974,37.6398,1618633.0
2023-11-29 09:40:00,39.65,39.67,39.6,39.62,680058.0,37.6303,37.6493,37.5828,37.6018,680058.0
2023-11-29 09:50:00,39.62,39.7,39.6,39.69,604652.0,37.6018,37.6777,37.5828,37.6682,604652.0
2023-11-29 10:00:00,39.69,39.72,39.63,39.63,711510.0,37.6682,37.6967,37.6113,37.6113,711510.0
2023-11-29 10:10:00,39.63,39.66,39.6,39.62,661437.0,37.6113,37.6398,37.5828,37.6018,661437.0
2023-11-29 10:20:00,39.62,39.65,39.6,39.63,334483.0,37.6018,37.6303,37.5828,37.6113,334483.0
2023-11-29 10:30:00,39.63,39.65,39.6,39.62,264527.0,37.6113,37.6303,37.5828,37.6018,264527.0
2023-11-29 10:40:00,39.63,39.64,39.59,39.62,449981.0,37.6113,37.6208,37.5733,37.6018,449981.0
2023-11-29 10:50:00,39.62,39.65,39.62,39.64,184092.0,37.6018,37.6303,37.6018,37.6208,184092.0
2023-11-29 11:00:00,39.64,39.65,39.57,39.58,262876.0,37.6208,37.6303,37.5544,37.5638,262876.0
2023-11-29 11:10:00,39.58,39.58,39.5,39.51,1013918.0,37.5638,37.5638,37.4879,37.4974,1013918.0
2023-11-29 11:20:00,39.52,39.52,39.48,39.49,398435.0,37.5069,37.5069,37.4689,37.4784,398435.0
2023-11-29 11:30:00,39.49,39.52,39.46,39.49,1007528.0,37.4784,37.5069,37.45,37.4784,1007528.0
2023-11-29 11:40:00,39.49,39.52,39.48,39.51,724111.0,37.4784,37.5069,37.4689,37.4974,724111.0
2023-11-29 11:50:00,39.51,39.53,39.49,39.51,479965.0,37.4974,37.5164,37.4784,37.4974,479965.0
2023-11-29 12:00:00,39.52,39.55,39.5,39.54,203526.0,37.5069,37.5354,37.4879,37.5259,203526.0
2023-11-29 12:10:00,39.55,39.56,39.53,39.55,487988.0,37.5354,37.5449,37.5164,37.5354,487988.0
2023-11-29 12:20:00,39.54,39.55,39.53,39.55,253847.0,37.5259,37.5354,37.5164,37.5354,253847.0
2023-11-29 12:30:00,39.54,39.56,39.54,39.55,203227.0,37.5259,37.5449,37.5259,37.5354,203227.0
2023-11-29 12:40:00,39.55,39.58,39.54,39.57,435811.0,37.5354,37.5638,37.5259,37.5544,435811.0
2023-11-29 12:50:00,39.57,39.58,39.56,39.57,85399.0,37.5544,37.5638,37.5449,37.5544,85399.0
2023-11-29 13:00:00,39.58,39.59,39.55,39.55,319204.0,37.5638,37.5733,37.5354,37.5354,319204.0
2023-11-29 13:10:00,39.56,39.56,39.52,39.52,252992.0,37.5449,37.5449,37.5069,37.5069,252992.0
2023-11-29 13:20:00,39.52,39.55,39.52,39.54,144806.0,37.5069,37.5354,37.5069,37.5259,144806.0
2023-11-29 13:30:00,39.54,39.55,39.51,39.54,328131.0,37.5259,37.5354,37.4974,37.5259,328131.0
2023-11-29 13:40:00,39.54,39.56,39.53,39.55,251861.0,37.5259,37.5449,37.5164,37.5354,251861.0
2023-11-29 13:50:00,39.55,39.57,39.54,39.56,157310.0,37.5354,37.5544,37.5259,37.5449,157310.0
2023-11-29 14:00:00,39.56,39.57,39.54,39.55,78837.0,37.5449,37.5544,37.5259,37.5354,78837.0
2023-11-29 14:10:00,39.56,39.58,39.55,39.56,227904.0,37.5449,37.5638,37.5354,37.5449,227904.0
2023-11-29 14:20:00,39.56,39.57,39.54,39.54,61194.0,37.5449,37.5544,37.5259,37.5259,61194.0
2023-11-29 14:30:00,39.54,39.55,39.49,39.5,366279.0,37.5259,37.5354,37.4784,37.4879,366279.0
2023-11-29 14:40:00,39.5,39.51,39.49,39.5,399820.0,37.4879,37.4974,37.4784,37.4879,399820.0
2023-11-29 14:50:00,39.5,39.52,39.49,39.52,156377.0,37.4879,37.5069,37.4784,37.5069,156377.0
2023-11-29 15:00:00,39.52,39.52,39.49,39.51,146503.0,37.5069,37.5069,37.4784,37.4974,146503.0
2023-11-29 15:10:00,39.51,39.51,39.45,39.47,361492.0,37.4974,37.4974,37.4405,37.4595,361492.0
2023-11-29 15:20:00,39.47,39.48,39.44,39.45,509007.0,37.4595,37.4689,37.431,37.4405,509007.0
2023-11-29 15:30:00,39.45,39.48,39.44,39.47,580198.0,37.4405,37.4689,37.431,37.4595,580198.0
2023-11-29 15:40:00,39.47,39.48,39.46,39.47,501467.0,37.4595,37.4689,37.45,37.4595,501467.0
2023-11-29 15:50:00,39.47,39.49,39.46,39.48,4045407.0,37.4595,37.4784,37.45,37.4689,4045407.0
2023-11-30 09:30:00,39.57,39.57,39.35,39.37,1645453.0,37.5544,37.5544,37.3456,37.3645,1645453.0
2023-11-30 09:40:00,39.37,39.38,39.29,39.35,1224036.0,37.3645,37.374,37.2886,37.3456,1224036.0
2023-11-30 09:50:00,39.35,39.47,39.35,39.44,1084288.0,37.3456,37.4595,37.3456,37.431,1084288.0
2023-11-30 10:00:00,39.45,39.49,39.41,39.48,965777.0,37.4405,37.4784,37.4025,37.4689,965777.0
2023-11-30 10:10:00,39.48,39.55,39.47,39.52,554403.0,37.4689,37.5354,37.4595,37.5069,554403.0
2023-11-30 10:20:00,39.52,39.56,39.5,39.55,665926.0,37.5069,37.5449,37.4879,37.5354,665926.0
2023-11-30 10:30:00,39.55,39.6,39.52,39.53,517757.0,37.5354,37.5828,37.5069,37.5164,517757.0
2023-11-30 10:40:00,39.54,39.57,39.52,39.53,525064.0,37.5259,37.5544,37.5069,37.5164,525064.0
2023-11-30 10:50:00,39.54,39.6,39.52,39.59,920185.0,37.5259,37.5828,37.5069,37.5733,920185.0
2023-11-30 11:00:00,39.59,39.6,39.55,39.57,674402.0,37.5733,37.5828,37.5354,37.5544,674402.0
2023-11-30 11:10:00,39.57,39.61,39.54,39.55,497492.0,37.5544,37.5923,37.5259,37.5354,497492.0
2023-11-30 11:20:00,39.55,39.55,39.5,39.55,365853.0,37.5354,37.5354,37.4879,37.5354,365853.0
2023-11-30 11:30:00,39.54,39.57,39.52,39.52,361057.0,37.5259,37.5544,37.5069,37.5069,361057.0
2023-11-30 11:40:00,39.53,39.56,39.52,39.55,284413.0,37.5164,37.5449,37.5069,37.5354,284413.0
2023-11-30 11:50:00,39.55,39.57,39.52,39.52,481445.0,37.5354,37.5544,37.5069,37.5069,481445.0
2023-11-30 12:00:00,39.52,39.55,39.49,39.55,198609.0,37.5069,37.5354,37.4784,37.5354,198609.0
2023-11-30 12:10:00,39.55,39.55,39.5,39.52,201657.0,37.5354,37.5354,37.4879,37.5069,201657.0
2023-11-30 12:20:00,39.51,39.52,39.5,39.51,314782.0,37.4974,37.5069,37.4879,37.4974,314782.0
2023-11-30 12:30:00,39.51,39.52,39.49,39.51,214320.0,37.4974,37.5069,37.4784,37.4974,214320.0
2023-11-30 12:40:00,39.51,39.52,39.49,39.51,134203.0,37.4974,37.5069,37.4784,37.4974,134203.0
2023-11-30 12:50:00,39.5,39.51,39.48,39.5,300072.0,37.4879,37.4974,37.4689,37.4879,300072.0
2023-11-30 13:00:00,39.5,39.53,39.49,39.51,141981.0,37.4879,37.5164,37.4784,37.4974,141981.0
2023-11-30 13:10:00,39.51,39.52,39.5,39.51,120836.0,37.4974,37.5069,37.4879,37.4974,120836.0
2023-11-30 13:20:00,39.51,39.53,39.5,39.51,107042.0,37.4974,37.5164,37.4879,37.4974,107042.0
2023-11-30 13:30:00,39.5,39.51,39.49,39.51,62422.0,37.4879,37.4974,37.4784,37.4974,62422.0
2023-11-30 13:40:00,39.51,39.51,39.46,39.47,192135.0,37.4974,37.4974,37.45,37.4595,192135.0
2023-11-30 13:50:00,39.48,39.49,39.46,39.48,97393.0,37.4689,37.4784,37.45,37.4689,97393.0
2023-11-30 14:00:00,39.49,39.51,39.48,39.5,88110.0,37.4784,37.4974,37.4689,37.4879,88110.0
2023-11-30 14:10:00,39.51,39.54,39.5,39.54,94395.0,37.4974,37.5259,37.4879,37.5259,94395.0
2023-11-30 14:20:00,39.54,39.54,39.51,39.52,201157.0,37.5259,37.5259,37.4974,37.5069,201157.0
2023-11-30 14:30:00,39.52,39.54,39.51,39.53,125364.0,37.5069,37.5259,37.4974,37.5164,125364.0
2023-11-30 14:40:00,39.54,39.55,39.53,39.55,194230.0,37.5259,37.5354,37.5164,37.5354,194230.0
2023-11-30 14:50:00,39.55,39.56,39.55,39.56,256939.0,37.5354,37.5449,37.5354,37.5449,256939.0
2023-11-30 15:00:00,39.56,39.56,39.52,39.53,272919.0,37.5449,37.5449,37.5069,37.5164,272919.0
2023-11-30 15:10:00,39.52,39.54,39.52,39.52,336707.0,37.5069,37.5259,37.5069,37.5069,336707.0
2023-11-30 15:20:00,39.52,39.53,39.48,39.5,734620.0,37.5069,37.5164,37.4689,37.4879,734620.0
2023-11-30 15:30:00,39.51,39.52,39.49,39.52,663541.0,37.4974,37.5069,37.4784,37.5069,663541.0
2023-11-30 15:40:00,39.52,39.55,39.51,39.52,493869.0,37.5069,37.5354,37.4974,37.5069,493869.0
2023-11-30 15:50:00,39.53,39.6,39.52,39.55,2414239.0,37.5164,37.5828,37.5069,37.5354,2414239.0
2023-12-01 09:30:00,39.3,39.3,39.2,39.28,1449037.0,37.2981,37.2981,37.2032,37.2791,1449037.0
2023-12-01 09:40:00,39.27,39.33,39.25,39.32,660950.0,37.2696,37.3266,37.2507,37.3171,660950.0
2023-12-01 09:50:00,39.31,39.32,39.25,39.3,647360.0,37.3076,37.3171,37.2507,37.2981,647360.0
2023-12-01 10:00:00,39.3,39.44,39.3,39.4,1736487.0,37.2981,37.431,37.2981,37.393,1736487.0
2023-12-01 10:10:00,39.41,39.43,39.34,39.39,638198.0,37.4025,37.4215,37.3361,37.3835,638198.0
2023-12-01 10:20:00,39.4,39.41,39.36,39.38,452805.0,37.393,37.4025,37.3551,37.374,452805.0
2023-12-01 10:30:00,39.38,39.43,39.36,39.39,253296.0,37.374,37.4215,37.3551,37.3835,253296.0
2023-12-01 10:40:00,39.4,39.43,39.37,39.43,189750.0,37.393,37.4215,37.3645,37.4215,189750.0
2023-12-01 10:50:00,39.43,39.45,39.4,39.41,352121.0,37.4215,37.4405,37.393,37.4025,352121.0
2023-12-01 11:00:00,39.41,39.47,39.33,39.47,653967.0,37.4025,37.4595,37.3266,37.4595,653967.0
2023-12-01 11:10:00,39.47,39.54,39.46,39.52,446837.0,37.4595,37.5259,37.45,37.5069,446837.0
2023-12-01 11:20:00,39.51,39.56,39.49,39.53,722341.0,37.4974,37.5449,37.4784,37.5164,722341.0
2023-12-01 11:30:00,39.54,39.58,39.49,39.57,582977.0,37.5259,37.5638,37.4784,37.5544,582977.0
2023-12-01 11:40:00,39.56,39.62,39.56,39.6,575400.0,37.5449,37.6018,37.5449,37.5828,575400.0
2023-12-01 11:50:00,39.61,39.66,39.59,39.62,643463.0,37.5923,37.6398,37.5733,37.6018,643463.0
2023-12-01 12:00:00,39.63,39.64,39.6,39.64,285639.0,37.6113,37.6208,37.5828,37.6208,285639.0
2023-12-01 12:10:00,39.64,39.65,39.59,39.61,290021.0,37.6208,37.6303,37.5733,37.5923,290021.0
2023-12-01 12:20:00,39.61,39.65,39.6,39.64,323990.0,37.5923,37.6303,37.5828,37.6208,323990.0
2023-12-01 12:30:00,39.63,39.67,39.63,39.66,475347.0,37.6113,37.6493,37.6113,37.6398,475347.0
2023-12-01 12:40:00,39.66,39.71,39.65,39.71,698114.0,37.6398,37.6872,37.6303,37.6872,698114.0
2023-12-01 12:50:00,39.7,39.72,39.69,39.71,478404.0,37.6777,37.6967,37.6682,37.6872,478404.0
2023-12-01 13:00:00,39.71,39.72,39.68,39.69,563955.0,37.6872,37.6967,37.6588,37.6682,563955.0
2023-12-01 13:10:00,39.69,39.71,39.68,39.69,258163.0,37.6682,37.6872,37.6588,37.6682,258163.0
2023-12-01 13:20:00,39.68,39.69,39.66,39.66,149642.0,37.6588,37.6682,37.6398,37.6398,149642.0
2023-12-01 13:30:00,39.66,39.71,39.65,39.68,149365.0,37.6398,37.6872,37.6303,37.6588,149365.0
2023-12-01 13:40:00,39.68,39.7,39.66,39.68,153892.0,37.6588,37.6777,37.6398,37.6588,153892.0
2023-12-01 13:50:00,39.69,39.69,39.66,39.66,442480.0,37.6682,37.6682,37.6398,37.6398,442480.0
2023-12-01 14:00:00,39.67,39.68,39.65,39.67,171039.0,37.6493,37.6588,37.6303,37.6493,171039.0
2023-12-01 14:10:00,39.66,39.69,39.66,39.66,129376.0,37.6398,37.6682,37.6398,37.6398,129376.0
2023-12-01 14:20:00,39.66,39.69,39.66,39.69,225882.0,37.6398,37.6682,37.6398,37.6682,225882.0
2023-12-01 14:30:00,39.69,39.69,39.66,39.68,242284.0,37.6682,37.6682,37.6398,37.6588,242284.0
2023-12-01 14:40:00,39.68,39.68,39.66,39.68,152053.0,37.6588,37.6588,37.6398,37.6588,152053.0
2023-12-01 14:50:00,39.68,39.68,39.66,39.68,338237.0,37.6588,37.6588,37.6398,37.6588,338237.0
2023-12-01 15:00:00,39.68,39.68,39.66,39.67,485148.0,37.6588,37.6588,37.6398,37.6493,485148.0
2023-12-01 15:10:00,39.68,39.7,39.67,39.7,115330.0,37.6588,37.6777,37.6493,37.6777,115330.0
2023-12-01 15:20:00,39.7,39.72,39.68,39.72,433045.0,37.6777,37.6967,37.6588,37.6967,433045.0
2023-12-01 15:30:00,39.72,39.73,39.7,39.71,378915.0,37.6967,37.7062,37.6777,37.6872,378915.0
2023-12-01 15:40:00,39.71,39.73,39.7,39.73,808646.0,37.6872,37.7062,37.6777,37.7062,808646.0
2023-12-01 15:50:00,39.72,39.73,39.71,39.72,3481639.0,37.6967,37.7062,37.6872,37.6967,3481639.0
2023-12-04 09:30:00,39.42,39.47,39.38,39.45,1593368.0,37.412,37.4595,37.374,37.4405,1593368.0
2023-12-04 09:40:00,39.46,39.5,39.45,39.5,1020897.0,37.45,37.4879,37.4405,37.4879,1020897.0
2023-12-04 09:50:00,39.49,39.49,39.41,39.44,544435.0,37.4784,37.4784,37.4025,37.431,544435.0
2023-12-04 10:00:00,39.44,39.47,39.43,39.45,476046.0,37.431,37.4595,37.4215,37.4405,476046.0
2023-12-04 10:10:00,39.45,39.46,39.37,39.39,511763.0,37.4405,37.45,37.3645,37.3835,511763.0
2023-12-04 10:20:00,39.39,39.4,39.31,39.32,402399.0,37.3835,37.393,37.3076,37.3171,402399.0
2023-12-04 10:30:00,39.32,39.33,39.24,39.27,364175.0,37.3171,37.3266,37.2412,37.2696,364175.0
2023-12-04 10:40:00,39.27,39.3,39.26,39.29,350000.0,37.2696,37.2981,37.2601,37.2886,350000.0
2023-12-04 10:50:00,39.28,39.29,39.24,39.24,392177.0,37.2791,37.2886,37.2412,37.2412,392177.0
2023-12-04 11:00:00,39.24,39.27,39.19,39.21,3341751.0,37.2412,37.2696,37.1937,37.2127,3341751.0
2023-12-04 11:10:00,39.21,39.28,39.21,39.27,272872.0,37.2127,37.2791,37.2127,37.2696,272872.0
2023-12-04 11:20:00,39.26,39.28,39.24,39.26,334882.0,37.2601,37.2791,37.2412,37.2601,334882.0
2023-12-04 11:30:00,39.26,39.26,39.22,39.24,276451.0,37.2601,37.2601,37.2222,37.2412,276451.0
2023-12-04 11:40:00,39.24,39.26,39.22,39.24,578943.0,37.2412,37.2601,37.2222,37.2412,578943.0
2023-12-04 11:50:00,39.25,39.3,39.24,39.28,654253.0,37.2507,37.2981,37.2412,37.2791,654253.0
2023-12-04 12:00:00,39.29,39.29,39.26,39.29,207704.0,37.2886,37.2886,37.2601,37.2886,207704.0
2023-12-04 12:10:00,39.29,39.3,39.27,39.28,981744.0,37.2886,37.2981,37.2696,37.2791,981744.0
2023-12-04 12:20:00,39.29,39.29,39.27,39.27,568370.0,37.2886,37.2886,37.2696,37.2696,568370.0
2023-12-04 12:30:00,39.27,39.3,39.26,39.28,247799.0,37.2696,37.2981,37.2601,37.2791,247799.0
2023-12-04 12:40:00,39.27,39.29,39.27,39.28,117242.0,37.2696,37.2886,37.2696,37.2791,117242.0
2023-12-04 12:50:00,39.29,39.3,39.27,39.3,302358.0,37.2886,37.2981,37.2696,37.2981,302358.0
2023-12-04 13:00:00,39.3,39.3,39.23,39.23,570803.0,37.2981,37.2981,37.2317,37.2317,570803.0
2023-12-04 13:10:00,39.23,39.24,39.21,39.22,215612.0,37.2317,37.2412,37.2127,37.2222,215612.0
2023-12-04 13:20:00,39.22,39.22,39.2,39.21,657844.0,37.2222,37.2222,37.2032,37.2127,657844.0
2023-12-04 13:30:00,39.2,39.22,39.19,39.22,193444.0,37.2032,37.2222,37.1937,37.2222,193444.0
2023-12-04 13:40:00,39.22,39.23,39.2,39.22,268920.0,37.2222,37.2317,37.2032,37.2222,268920.0
2023-12-04 13:50:00,39.22,39.23,39.21,39.21,101206.0,37.2222,37.2317,37.2127,37.2127,101206.0
2023-12-04 14:00:00,39.22,39.22,39.2,39.21,87038.0,37.2222,37.2222,37.2032,37.2127,87038.0
2023-12-04 14:10:00,39.21,39.23,39.2,39.22,155442.0,37.2127,37.2317,37.2032,37.2222,155442.0
2023-12-04 14:20:00,39.22,39.22,39.2,39.22,135904.0,37.2222,37.2222,37.2032,37.2222,135904.0
2023-12-04 14:30:00,39.22,39.22,39.19,39.22,316327.0,37.2222,37.2222,37.1937,37.2222,316327.0
2023-12-04 14:40:00,39.22,39.23,39.21,39.23,601124.0,37.2222,37.2317,37.2127,37.2317,601124.0
2023-12-04 14:50:00,39.23,39.24,39.22,39.23,402504.0,37.2317,37.2412,37.2222,37.2317,402504.0
2023-12-04 15:00:00,39.23,39.24,39.22,39.23,202663.0,37.2317,37.2412,37.2222,37.2317,202663.0
2023-12-04 15:10:00,39.22,39.23,39.21,39.23,469346.0,37.2222,37.2317,37.2127,37.2317,469346.0
2023-12-04 15:20:00,39.23,39.24,39.22,39.23,431127.0,37.2317,37.2412,37.2222,37.2317,431127.0
2023-12-04 15:30:00,39.23,39.24,39.22,39.24,508253.0,37.2317,37.2412,37.2222,37.2412,508253.0
2023-12-04 15:40:00,39.24,39.26,39.23,39.25,1213288.0,37.2412,37.2601,37.2317,37.2507,1213288.0
2023-12-04 15:50:00,39.26,39.27,39.25,39.26,2871000.0,37.2601,37.2696,37.2507,37.2601,2871000.0
2023-12-05 09:30:00,38.93,38.98,38.89,38.93,1820689.0,36.947,36.9944,36.909,36.947,1820689.0
2023-12-05 09:40:00,38.92,38.93,38.84,38.92,1313893.0,36.9375,36.947,36.8615,36.9375,1313893.0
2023-12-05 09:50:00,38.93,38.95,38.88,38.93,728385.0,36.947,36.9659,36.8995,36.947,728385.0
2023-12-05 10:00:00,38.92,39.08,38.92,38.99,1645904.0,36.9375,37.0893,36.9375,37.0039,1645904.0
2023-12-05 10:10:00,38.99,39.03,38.95,38.97,566713.0,37.0039,37.0419,36.9659,36.9849,566713.0
2023-12-05 10:20:00,38.98,39.02,38.96,38.98,339565.0,36.9944,37.0324,36.9754,36.9944,339565.0
2023-12-05 10:30:00,38.98,39.0,38.91,38.92,2089466.0,36.9944,37.0134,36.928,36.9375,2089466.0
2023-12-05 10:40:00,38.92,38.98,38.91,38.96,1335223.0,36.9375,36.9944,36.928,36.9754,1335223.0
2023-12-05 10:50:00,38.96,39.0,38.94,39.0,1033042.0,36.9754,37.0134,36.9564,37.0134,1033042.0
2023-12-05 11:00:00,39.0,39.04,39.0,39.02,778837.0,37.0134,37.0514,37.0134,37.0324,778837.0
2023-12-05 11:10:00,39.02,39.02,38.92,38.93,985002.0,37.0324,37.0324,36.9375,36.947,985002.0
2023-12-05 11:20:00,38.93,38.96,38.91,38.95,1067272.0,36.947,36.9754,36.928,36.9659,1067272.0
2023-12-05 11:30:00,38.95,38.96,38.93,38.96,343809.0,36.9659,36.9754,36.947,36.9754,343809.0
2023-12-05 11:40:00,38.96,38.98,38.95,38.96,1376209.0,36.9754,36.9944,36.9659,36.9754,1376209.0
2023-12-05 11:50:00,38.96,38.96,38.88,38.93,634487.0,36.9754,36.9754,36.8995,36.947,634487.0
2023-12-05 12:00:00,38.93,39.0,38.92,38.99,185098.0,36.947,37.0134,36.9375,37.0039,185098.0
2023-12-05 12:10:00,39.0,39.03,38.98,39.02,216189.0,37.0134,37.0419,36.9944,37.0324,216189.0
2023-12-05 12:20:00,39.02,39.04,39.0,39.04,376009.0,37.0324,37.0514,37.0134,37.0514,376009.0
2023-12-05 12:30:00,39.04,39.04,38.99,39.01,121760.0,37.0514,37.0514,37.0039,37.0229,121760.0
2023-12-05 12:40:00,39.01,39.02,38.96,39.0,369049.0,37.0229,37.0324,36.9754,37.0134,369049.0
2023-12-05 12:50:00,39.0,39.03,38.98,39.02,193374.0,37.0134,37.0419,36.9944,37.0324,193374.0
2023-12-05 13:00:00,39.02,39.03,39.0,39.02,108525.0,37.0324,37.0419,37.0134,37.0324,108525.0
2023-12-05 13:10:00,39.02,39.04,39.01,39.04,114276.0,37.0324,37.0514,37.0229,37.0514,114276.0
2023-12-05 13:20:00,39.04,39.06,39.03,39.04,128144.0,37.0514,37.0703,37.0419,37.0514,128144.0
2023-12-05 13:30:00,39.03,39.05,39.01,39.03,112002.0,37.0419,37.0608,37.0229,37.0419,112002.0
2023-12-05 13:40:00,39.02,39.04,39.0,39.03,300157.0,37.0324,37.0514,37.0134,37.0419,300157.0
2023-12-05 13:50:00,39.02,39.05,39.02,39.04,158033.0,37.0324,37.0608,37.0324,37.0514,158033.0
2023-12-05 14:00:00,39.04,39.05,39.02,39.05,95713.0,37.0514,37.0608,37.0324,37.0608,95713.0
2023-12-05 14:10:00,39.05,39.07,39.04,39.07,96550.0,37.0608,37.0798,37.0514,37.0798,96550.0
2023-12-05 14:20:00,39.07,39.07,39.04,39.07,247539.0,37.0798,37.0798,37.0514,37.0798,247539.0
2023-12-05 14:30:00,39.07,39.07,39.04,39.04,66443.0,37.0798,37.0798,37.0514,37.0514,66443.0
2023-12-05 14:40:00,39.05,39.05,39.04,39.05,72787.0,37.0608,37.0608,37.0514,37.0608,72787.0
2023-12-05 14:50:00,39.04,39.07,39.04,39.07,47737.0,37.0514,37.0798,37.0514,37.0798,47737.0
2023-12-05 15:00:00,39.06,39.08,39.06,39.07,118986.0,37.0703,37.0893,37.0703,37.0798,118986.0
2023-12-05 15:10:00,39.07,39.09,39.06,39.08,253314.0,37.0798,37.0988,37.0703,37.0893,253314.0
2023-12-05 15:20:00,39.08,39.08,39.06,39.07,170976.0,37.0893,37.0893,37.0703,37.0798,170976.0
2023-12-05 15:30:00,39.07,39.08,39.06,39.07,457787.0,37.0798,37.0893,37.0703,37.0798,457787.0
2023-12-05 15:40:00,39.07,39.08,39.05,39.07,905331.0,37.0798,37.0893,37.0608,37.0798,905331.0
2023-12-05 15:50:00,39.06,39.07,39.03,39.05,1652557.0,37.0703,37.0798,37.0419,37.0608,1652557.0
2023-12-06 09:30:00,39.28,39.29,39.2,39.21,591495.0,37.2791,37.2886,37.2032,37.2127,591495.0
2023-12-06 09:40:00,39.2,39.24,39.18,39.23,466407.0,37.2032,37.2412,37.1842,37.2317,466407.0
2023-12-06 09:50:00,39.23,39.26,39.21,39.23,443219.0,37.2317,37.2601,37.2127,37.2317,443219.0
2023-12-06 10:00:00,39.23,39.27,39.2,39.26,732154.0,37.2317,37.2696,37.2032,37.2601,732154.0
2023-12-06 10:10:00,39.27,39.3,39.26,39.28,1133977.0,37.2696,37.2981,37.2601,37.2791,1133977.0
2023-12-06 10:20:00,39.27,39.29,39.19,39.22,497136.0,37.2696,37.2886,37.1937,37.2222,497136.0
2023-12-06 10:30:00,39.22,39.28,39.22,39.28,670189.0,37.2222,37.2791,37.2222,37.2791,670189.0
2023-12-06 10:40:00,39.27,39.28,39.25,39.27,378232.0,37.2696,37.2791,37.2507,37.2696,378232.0
2023-12-06 10:50:00,39.27,39.28,39.25,39.26,427298.0,37.2696,37.2791,37.2507,37.2601,427298.0
2023-12-06 11:00:00,39.26,39.28,39.23,39.23,238570.0,37.2601,37.2791,37.2317,37.2317,238570.0
2023-12-06 11:10:00,39.24,39.27,39.23,39.23,247769.0,37.2412,37.2696,37.2317,37.2317,247769.0
2023-12-06 11:20:00,39.23,39.23,39.16,39.18,638364.0,37.2317,37.2317,37.1652,37.1842,638364.0
2023-12-06 11:30:00,39.17,39.18,39.12,39.15,490100.0,37.1747,37.1842,37.1273,37.1558,490100.0
2023-12-06 11:40:00,39.15,39.16,39.13,39.16,338846.0,37.1558,37.1652,37.1368,37.1652,338846.0
2023-12-06 11:50:00,39.15,39.17,39.15,39.16,596187.0,37.1558,37.1747,37.1558,37.1652,596187.0
2023-12-06 12:00:00,39.16,39.17,39.14,39.16,283764.0,37.1652,37.1747,37.1463,37.1652,283764.0
2023-12-06 12:10:00,39.16,39.16,39.12,39.13,226883.0,37.1652,37.1652,37.1273,37.1368,226883.0
2023-12-06 12:20:00,39.13,39.14,39.11,39.12,439009.0,37.1368,37.1463,37.1178,37.1273,439009.0
2023-12-06 12:30:00,39.12,39.14,39.09,39.12,625461.0,37.1273,37.1463,37.0988,37.1273,625461.0
2023-12-06 12:40:00,39.13,39.14,39.11,39.12,788837.0,37.1368,37.1463,37.1178,37.1273,788837.0
2023-12-06 12:50:00,39.12,39.13,39.1,39.1,738133.0,37.1273,37.1368,37.1083,37.1083,738133.0
2023-12-06 13:00:00,39.11,39.12,39.08,39.09,596962.0,37.1178,37.1273,37.0893,37.0988,596962.0
2023-12-06 13:10:00,39.1,39.11,39.09,39.11,796437.0,37.1083,37.1178,37.0988,37.1178,796437.0
2023-12-06 13:20:00,39.11,39.13,39.09,39.12,730594.0,37.1178,37.1368,37.0988,37.1273,730594.0
2023-12-06 13:30:00,39.12,39.12,39.11,39.12,98554.0,37.1273,37.1273,37.1178,37.1273,98554.0
2023-12-06 13:40:00,39.12,39.13,39.11,39.12,211828.0,37.1273,37.1368,37.1178,37.1273,211828.0
2023-12-06 13:50:00,39.12,39.14,39.11,39.14,292944.0,37.1273,37.1463,37.1178,37.1463,292944.0
2023-12-06 14:00:00,39.14,39.14,39.13,39.13,95248.0,37.1463,37.1463,37.1368,37.1368,95248.0
2023-12-06 14:10:00,39.13,39.14,39.1,39.11,385645.0,37.1368,37.1463,37.1083,37.1178,385645.0
2023-12-06 14:20:00,39.1,39.1,39.07,39.07,105664.0,37.1083,37.1083,37.0798,37.0798,105664.0
2023-12-06 14:30:00,39.08,39.1,39.07,39.09,82135.0,37.0893,37.1083,37.0798,37.0988,82135.0
2023-12-06 14:40:00,39.09,39.1,39.08,39.1,204582.0,37.0988,37.1083,37.0893,37.1083,204582.0
2023-12-06 14:50:00,39.09,39.11,39.08,39.09,362030.0,37.0988,37.1178,37.0893,37.0988,362030.0
2023-12-06 15:00:00,39.09,39.1,39.07,39.08,167847.0,37.0988,37.1083,37.0798,37.0893,167847.0
2023-12-06 15:10:00,39.08,39.08,39.04,39.05,229270.0,37.0893,37.0893,37.0514,37.0608,229270.0
2023-12-06 15:20:00,39.05,39.05,38.99,39.01,650517.0,37.0608,37.0608,37.0039,37.0229,650517.0
2023-12-06 15:30:00,39.01,39.03,39.0,39.01,207291.0,37.0229,37.0419,37.0134,37.0229,207291.0
2023-12-06 15:40:00,39.01,39.04,39.0,39.02,437210.0,37.0229,37.0514,37.0134,37.0324,437210.0
2023-12-06 15:50:00,39.02,39.02,38.98,38.99,690927.0,37.0324,37.0324,36.9944,37.0039,690927.0
2023-12-07 09:30:00,39.12,39.14,39.07,39.09,958568.0,37.1273,37.1463,37.0798,37.0988,958568.0
2023-12-07 09:40:00,39.08,39.1,39.02,39.02,514855.0,37.0893,37.1083,37.0324,37.0324,514855.0
2023-12-07 09:50:00,39.03,39.06,39.0,39.01,194015.0,37.0419,37.0703,37.0134,37.0229,194015.0
2023-12-07 10:00:00,39.01,39.07,38.99,39.02,255267.0,37.0229,37.0798,37.0039,37.0324,255267.0
2023-12-07 10:10:00,39.02,39.1,39.01,39.09,191000.0,37.0324,37.1083,37.0229,37.0988,191000.0
2023-12-07 10:20:00,39.1,39.12,39.09,39.11,381897.0,37.1083,37.1273,37.0988,37.1178,381897.0
2023-12-07 10:30:00,39.11,39.13,39.1,39.13,425204.0,37.1178,37.1368,37.1083,37.1368,425204.0
2023-12-07 10:40:00,39.12,39.13,39.08,39.11,246090.0,37.1273,37.1368,37.0893,37.1178,246090.0
2023-12-07 10:50:00,39.11,39.12,39.08,39.1,346502.0,37.1178,37.1273,37.0893,37.1083,346502.0
2023-12-07 11:00:00,39.1,39.13,39.09,39.11,221310.0,37.1083,37.1368,37.0988,37.1178,221310.0
2023-12-07 11:10:00,39.12,39.12,39.02,39.04,328422.0,37.1273,37.1273,37.0324,37.0514,328422.0
2023-12-07 11:20:00,39.04,39.07,39.03,39.05,232144.0,37.0514,37.0798,37.0419,37.0608,232144.0
2023-12-07 11:30:00,39.05,39.08,39.04,39.08,310563.0,37.0608,37.0893,37.0514,37.0893,310563.0
2023-12-07 11:40:00,39.08,39.12,39.07,39.11,163307.0,37.0893,37.1273,37.0798,37.1178,163307.0
2023-12-07 11:50:00,39.12,39.13,39.1,39.12,153645.0,37.1273,37.1368,37.1083,37.1273,153645.0
2023-12-07 12:00:00,39.12,39.13,39.08,39.09,199128.0,37.1273,37.1368,37.0893,37.0988,199128.0
2023-12-07 12:10:00,39.09,39.11,39.07,39.1,174476.0,37.0988,37.1178,37.0798,37.1083,174476.0
2023-12-07 12:20:00,39.11,39.13,39.1,39.13,220408.0,37.1178,37.1368,37.1083,37.1368,220408.0
2023-12-07 12:30:00,39.12,39.14,39.12,39.14,166785.0,37.1273,37.1463,37.1273,37.1463,166785.0
2023-12-07 12:40:00,39.14,39.19,39.13,39.16,448613.0,37.1463,37.1937,37.1368,37.1652,448613.0
2023-12-07 12:50:00,39.16,39.18,39.15,39.16,177517.0,37.1652,37.1842,37.1558,37.1652,177517.0
2023-12-07 13:00:00,39.16,39.18,39.14,39.18,115240.0,37.1652,37.1842,37.1463,37.1842,115240.0
2023-12-07 13:10:00,39.18,39.19,39.16,39.18,161837.0,37.1842,37.1937,37.1652,37.1842,161837.0
2023-12-07 13:20:00,39.18,39.19,39.16,39.18,266734.0,37.1842,37.1937,37.1652,37.1842,266734.0
2023-12-07 13:30:00,39.18,39.19,39.16,39.18,232954.0,37.1842,37.1937,37.1652,37.1842,232954.0
2023-12-07 13:40:00,39.18,39.19,39.16,39.17,174600.0,37.1842,37.1937,37.1652,37.1747,174600.0
2023-12-07 13:50:00,39.17,39.18,39.15,39.16,172186.0,37.1747,37.1842,37.1558,37.1652,172186.0
2023-12-07 14:00:00,39.15,39.18,39.15,39.18,293272.0,37.1558,37.1842,37.1558,37.1842,293272.0
2023-12-07 14:10:00,39.18,39.2,39.16,39.2,211548.0,37.1842,37.2032,37.1652,37.2032,211548.0
2023-12-07 14:20:00,39.19,39.2,39.17,39.19,313159.0,37.1937,37.2032,37.1747,37.1937,313159.0
2023-12-07 14:30:00,39.19,39.19,39.16,39.18,374079.0,37.1937,37.1937,37.1652,37.1842,374079.0
2023-12-07 14:40:00,39.17,39.19,39.16,39.18,272350.0,37.1747,37.1937,37.1652,37.1842,272350.0
2023-12-07 14:50:00,39.18,39.18,39.15,39.16,310017.0,37.1842,37.1842,37.1558,37.1652,310017.0
2023-12-07 15:00:00,39.16,39.17,39.15,39.16,203642.0,37.1652,37.1747,37.1558,37.1652,203642.0
2023-12-07 15:10:00,39.16,39.17,39.15,39.17,227520.0,37.1652,37.1747,37.1558,37.1747,227520.0
2023-12-07 15:20:00,39.16,39.18,39.16,39.16,179561.0,37.1652,37.1842,37.1652,37.1652,179561.0
2023-12-07 15:30:00,39.16,39.17,39.14,39.16,181343.0,37.1652,37.1747,37.1463,37.1652,181343.0
2023-12-07 15:40:00,39.16,39.17,39.15,39.16,522071.0,37.1652,37.1747,37.1558,37.1652,522071.0
2023-12-07 15:50:00,39.16,39.19,39.16,39.18,4883935.0,37.1652,37.1937,37.1652,37.1842,4883935.0
2023-12-08 09:30:00,38.93,38.98,38.91,38.92,678174.0,36.947,36.9944,36.928,36.9375,678174.0
2023-12-08 09:40:00,38.92,39.03,38.91,39.02,396636.0,36.9375,37.0419,36.928,37.0324,396636.0
2023-12-08 09:50:00,39.03,39.03,38.98,38.99,256330.0,37.0419,37.0419,36.9944,37.0039,256330.0
2023-12-08 10:00:00,39.0,39.08,38.99,39.08,1871108.0,37.0134,37.0893,37.0039,37.0893,1871108.0
2023-12-08 10:10:00,39.08,39.14,39.07,39.13,230226.0,37.0893,37.1463,37.0798,37.1368,230226.0
2023-12-08 10:20:00,39.12,39.13,39.09,39.1,263516.0,37.1273,37.1368,37.0988,37.1083,263516.0
2023-12-08 10:30:00,39.1,39.11,39.03,39.05,411110.0,37.1083,37.1178,37.0419,37.0608,411110.0
2023-12-08 10:40:00,39.04,39.06,39.03,39.04,373680.0,37.0514,37.0703,37.0419,37.0514,373680.0
2023-12-08 10:50:00,39.04,39.07,39.02,39.05,514947.0,37.0514,37.0798,37.0324,37.0608,514947.0
2023-12-08 11:00:00,39.05,39.06,39.0,39.01,646252.0,37.0608,37.0703,37.0134,37.0229,646252.0
2023-12-08 11:10:00,39.01,39.02,38.94,38.95,801966.0,37.0229,37.0324,36.9564,36.9659,801966.0
2023-12-08 11:20:00,38.94,38.98,38.93,38.97,847442.0,36.9564,36.9944,36.947,36.9849,847442.0
2023-12-08 11:30:00,38.98,38.98,38.93,38.94,1166147.0,36.9944,36.9944,36.947,36.9564,1166147.0
2023-12-08 11:40:00,38.94,38.95,38.92,38.94,274949.0,36.9564,36.9659,36.9375,36.9564,274949.0
2023-12-08 11:50:00,38.94,38.95,38.91,38.93,307723.0,36.9564,36.9659,36.928,36.947,307723.0
2023-12-08 12:00:00,38.93,38.94,38.89,38.89,273649.0,36.947,36.9564,36.909,36.909,273649.0
2023-12-08 12:10:00,38.89,38.9,38.85,38.88,1174477.0,36.909,36.9185,36.871,36.8995,1174477.0
2023-12-08 12:20:00,38.89,38.92,38.88,38.91,677836.0,36.909,36.9375,36.8995,36.928,677836.0
2023-12-08 12:30:00,38.91,38.92,38.88,38.9,1234811.0,36.928,36.9375,36.8995,36.9185,1234811.0
2023-12-08 12:40:00,38.9,38.92,38.89,38.91,719897.0,36.9185,36.9375,36.909,36.928,719897.0
2023-12-08 12:50:00,38.91,38.93,38.9,38.93,275877.0,36.928,36.947,36.9185,36.947,275877.0
2023-12-08 13:00:00,38.93,38.94,38.92,38.93,1149870.0,36.947,36.9564,36.9375,36.947,1149870.0
2023-12-08 13:10:00,38.93,38.96,38.92,38.95,341340.0,36.947,36.9754,36.9375,36.9659,341340.0
2023-12-08 13:20:00,38.95,38.97,38.93,38.97,303490.0,36.9659,36.9849,36.947,36.9849,303490.0
2023-12-08 13:30:00,38.96,38.97,38.95,38.96,186031.0,36.9754,36.9849,36.9659,36.9754,186031.0
2023-12-08 13:40:00,38.96,38.98,38.94,38.98,410224.0,36.9754,36.9944,36.9564,36.9944,410224.0
2023-12-08 13:50:00,38.98,38.99,38.97,38.98,226365.0,36.9944,37.0039,36.9849,36.9944,226365.0
2023-12-08 14:00:00,38.98,38.99,38.97,38.98,267418.0,36.9944,37.0039,36.9849,36.9944,267418.0
2023-12-08 14:10:00,38.99,39.0,38.98,38.99,202120.0,37.0039,37.0134,36.9944,37.0039,202120.0
2023-12-08 14:20:00,38.99,39.0,38.98,39.0,132770.0,37.0039,37.0134,36.9944,37.0134,132770.0
2023-12-08 14:30:00,38.99,39.0,38.97,38.99,897240.0,37.0039,37.0134,36.9849,37.0039,897240.0
2023-12-08 14:40:00,38.99,39.01,38.98,39.01,301963.0,37.0039,37.0229,36.9944,37.0229,301963.0
2023-12-08 14:50:00,39.01,39.02,39.0,39.02,289897.0,37.0229,37.0324,37.0134,37.0324,289897.0
2023-12-08 15:00:00,39.02,39.02,38.99,39.01,257287.0,37.0324,37.0324,37.0039,37.0229,257287.0
2023-12-08 15:10:00,39.01,39.02,39.0,39.01,319448.0,37.0229,37.0324,37.0134,37.0229,319448.0
2023-12-08 15:20:00,39.0,39.03,39.0,39.02,588283.0,37.0134,37.0419,37.0134,37.0324,588283.0
2023-12-08 15:30:00,39.02,39.03,39.01,39.02,639793.0,37.0324,37.0419,37.0229,37.0324,639793.0
2023-12-08 15:40:00,39.02,39.03,39.0,39.01,508453.0,37.0324,37.0419,37.0134,37.0229,508453.0
2023-12-08 15:50:00,39.0,39.03,39.0,39.02,1358373.0,37.0134,37.0419,37.0134,37.0324,1358373.0
2023-12-11 09:30:00,39.01,39.03,38.96,39.02,696546.0,37.0229,37.0419,36.9754,37.0324,696546.0
2023-12-11 09:40:00,39.02,39.09,39.02,39.09,546581.0,37.0324,37.0988,37.0324,37.0988,546581.0
2023-12-11 09:50:00,39.08,39.1,39.06,39.09,468809.0,37.0893,37.1083,37.0703,37.0988,468809.0
2023-12-11 10:00:00,39.09,39.12,39.07,39.12,375164.0,37.0988,37.1273,37.0798,37.1273,375164.0
2023-12-11 10:10:00,39.12,39.14,39.08,39.09,434275.0,37.1273,37.1463,37.0893,37.0988,434275.0
2023-12-11 10:20:00,39.08,39.13,39.07,39.08,978018.0,37.0893,37.1368,37.0798,37.0893,978018.0
2023-12-11 10:30:00,39.08,39.13,39.07,39.12,352624.0,37.0893,37.1368,37.0798,37.1273,352624.0
2023-12-11 10:40:00,39.12,39.17,39.1,39.16,722131.0,37.1273,37.1747,37.1083,37.1652,722131.0
2023-12-11 10:50:00,39.16,39.18,39.15,39.16,456418.0,37.1652,37.1842,37.1558,37.1652,456418.0
2023-12-11 11:00:00,39.16,39.2,39.16,39.18,423300.0,37.1652,37.2032,37.1652,37.1842,423300.0
2023-12-11 11:10:00,39.18,39.2,39.15,39.18,453099.0,37.1842,37.2032,37.1558,37.1842,453099.0
2023-12-11 11:20:00,39.18,39.18,39.16,39.16,211373.0,37.1842,37.1842,37.1652,37.1652,211373.0
2023-12-11 11:30:00,39.16,39.17,39.12,39.15,510755.0,37.1652,37.1747,37.1273,37.1558,510755.0
2023-12-11 11:40:00,39.15,39.16,39.14,39.15,608044.0,37.1558,37.1652,37.1463,37.1558,608044.0
2023-12-11 11:50:00,39.15,39.16,39.14,39.16,360106.0,37.1558,37.1652,37.1463,37.1652,360106.0
2023-12-11 12:00:00,39.16,39.18,39.15,39.16,237354.0,37.1652,37.1842,37.1558,37.1652,237354.0
2023-12-11 12:10:00,39.16,39.17,39.14,39.15,471479.0,37.1652,37.1747,37.1463,37.1558,471479.0
2023-12-11 12:20:00,39.14,39.18,39.14,39.18,233440.0,37.1463,37.1842,37.1463,37.1842,233440.0
2023-12-11 12:30:00,39.18,39.19,39.16,39.19,299814.0,37.1842,37.1937,37.1652,37.1937,299814.0
2023-12-11 12:40:00,39.19,39.19,39.17,39.18,111277.0,37.1937,37.1937,37.1747,37.1842,111277.0
2023-12-11 12:50:00,39.18,39.18,39.15,39.16,200189.0,37.1842,37.1842,37.1558,37.1652,200189.0
2023-12-11 13:00:00,39.16,39.2,39.15,39.2,272872.0,37.1652,37.2032,37.1558,37.2032,272872.0
2023-12-11 13:10:00,39.19,39.22,39.18,39.21,116602.0,37.1937,37.2222,37.1842,37.2127,116602.0
2023-12-11 13:20:00,39.22,39.22,39.21,39.22,57210.0,37.2222,37.2222,37.2127,37.2222,57210.0
2023-12-11 13:30:00,39.22,39.24,39.21,39.23,36468.0,37.2222,37.2412,37.2127,37.2317,36468.0
2023-12-11 13:40:00,39.23,39.24,39.22,39.23,97723.0,37.2317,37.2412,37.2222,37.2317,97723.0
2023-12-11 13:50:00,39.23,39.25,39.23,39.23,86884.0,37.2317,37.2507,37.2317,37.2317,86884.0
2023-12-11 14:00:00,39.23,39.24,39.22,39.24,156505.0,37.2317,37.2412,37.2222,37.2412,156505.0
2023-12-11 14:10:00,39.24,39.25,39.23,39.23,168565.0,37.2412,37.2507,37.2317,37.2317,168565.0
2023-12-11 14:20:00,39.23,39.24,39.23,39.23,113096.0,37.2317,37.2412,37.2317,37.2317,113096.0
2023-12-11 14:30:00,39.23,39.24,39.21,39.22,100970.0,37.2317,37.2412,37.2127,37.2222,100970.0
2023-12-11 14:40:00,39.22,39.23,39.21,39.22,128622.0,37.2222,37.2317,37.2127,37.2222,128622.0
2023-12-11 14:50:00,39.23,39.24,39.22,39.23,139635.0,37.2317,37.2412,37.2222,37.2317,139635.0
2023-12-11 15:00:00,39.23,39.24,39.22,39.23,268813.0,37.2317,37.2412,37.2222,37.2317,268813.0
2023-12-11 15:10:00,39.23,39.25,39.22,39.23,296790.0,37.2317,37.2507,37.2222,37.2317,296790.0
2023-12-11 15:20:00,39.23,39.24,39.22,39.23,367170.0,37.2317,37.2412,37.2222,37.2317,367170.0
2023-12-11 15:30:00,39.23,39.23,39.22,39.23,481093.0,37.2317,37.2317,37.2222,37.2317,481093.0
2023-12-11 15:40:00,39.23,39.23,39.22,39.23,402612.0,37.2317,37.2317,37.2222,37.2317,402612.0
2023-12-11 15:50:00,39.23,39.24,39.22,39.22,2450953.0,37.2317,37.2412,37.2222,37.2222,2450953.0
2023-12-12 09:30:00,39.12,39.13,38.99,39.0,1055893.0,37.1273,37.1368,37.0039,37.0134,1055893.0
2023-12-12 09:40:00,38.99,39.02,38.94,39.01,688413.0,37.0039,37.0324,36.9564,37.0229,688413.0
2023-12-12 09:50:00,39.01,39.05,39.0,39.04,326645.0,37.0229,37.0608,37.0134,37.0514,326645.0
2023-12-12 10:00:00,39.04,39.11,39.01,39.11,403525.0,37.0514,37.1178,37.0229,37.1178,403525.0
2023-12-12 10:10:00,39.1,39.11,39.04,39.06,703919.0,37.1083,37.1178,37.0514,37.0703,703919.0
2023-12-12 10:20:00,39.07,39.11,39.06,39.08,807579.0,37.0798,37.1178,37.0703,37.0893,807579.0
2023-12-12 10:30:00,39.09,39.1,39.05,39.09,265155.0,37.0988,37.1083,37.0608,37.0988,265155.0
2023-12-12 10:40:00,39.09,39.12,39.08,39.11,813575.0,37.0988,37.1273,37.0893,37.1178,813575.0
2023-12-12 10:50:00,39.11,39.12,39.08,39.12,1053674.0,37.1178,37.1273,37.0893,37.1273,1053674.0
2023-12-12 11:00:00,39.12,39.14,39.1,39.12,896938.0,37.1273,37.1463,37.1083,37.1273,896938.0
2023-12-12 11:10:00,39.12,39.12,39.08,39.09,418307.0,37.1273,37.1273,37.0893,37.0988,418307.0
2023-12-12 11:20:00,39.09,39.12,39.08,39.11,538455.0,37.0988,37.1273,37.0893,37.1178,538455.0
2023-12-12 11:30:00,39.11,39.13,39.1,39.12,295573.0,37.1178,37.1368,37.1083,37.1273,295573.0
2023-12-12 11:40:00,39.12,39.13,39.1,39.12,546846.0,37.1273,37.1368,37.1083,37.1273,546846.0
2023-12-12 11:50:00,39.12,39.13,39.09,39.11,140503.0,37.1273,37.1368,37.0988,37.1178,140503.0
2023-12-12 12:00:00,39.11,39.11,39.05,39.05,220801.0,37.1178,37.1178,37.0608,37.0608,220801.0
2023-12-12 12:10:00,39.06,39.1,39.04,39.09,1278544.0,37.0703,37.1083,37.0514,37.0988,1278544.0
2023-12-12 12:20:00,39.09,39.1,39.07,39.09,244192.0,37.0988,37.1083,37.0798,37.0988,244192.0
2023-12-12 12:30:00,39.09,39.11,39.08,39.09,180460.0,37.0988,37.1178,37.0893,37.0988,180460.0
2023-12-12 12:40:00,39.09,39.09,39.07,39.08,86736.0,37.0988,37.0988,37.0798,37.0893,86736.0
2023-12-12 12:50:00,39.08,39.09,39.06,39.09,85428.0,37.0893,37.0988,37.0703,37.0988,85428.0
2023-12-12 13:00:00,39.09,39.15,39.08,39.14,212171.0,37.0988,37.1558,37.0893,37.1463,212171.0
2023-12-12 13:10:00,39.13,39.15,39.12,39.13,204758.0,37.1368,37.1558,37.1273,37.1368,204758.0
2023-12-12 13:20:00,39.13,39.15,39.12,39.14,399705.0,37.1368,37.1558,37.1273,37.1463,399705.0
2023-12-12 13:30:00,39.14,39.17,39.13,39.17,472707.0,37.1463,37.1747,37.1368,37.1747,472707.0
2023-12-12 13:40:00,39.17,39.19,39.17,39.19,449237.0,37.1747,37.1937,37.1747,37.1937,449237.0
2023-12-12 13:50:00,39.19,39.22,39.18,39.21,193863.0,37.1937,37.2222,37.1842,37.2127,193863.0
2023-12-12 14:00:00,39.21,39.22,39.2,39.2,108971.0,37.2127,37.2222,37.2032,37.2032,108971.0
2023-12-12 14:10:00,39.21,39.21,39.19,39.21,343575.0,37.2127,37.2127,37.1937,37.2127,343575.0
2023-12-12 14:20:00,39.21,39.22,39.2,39.22,93706.0,37.2127,37.2222,37.2032,37.2222,93706.0
2023-12-12 14:30:00,39.22,39.23,39.21,39.22,127302.0,37.2222,37.2317,37.2127,37.2222,127302.0
2023-12-12 14:40:00,39.22,39.22,39.21,39.22,55639.0,37.2222,37.2222,37.2127,37.2222,55639.0
2023-12-12 14:50:00,39.22,39.22,39.21,39.22,135510.0,37.2222,37.2222,37.2127,37.2222,135510.0
2023-12-12 15:00:00,39.22,39.24,39.21,39.23,262756.0,37.2222,37.2412,37.2127,37.2317,262756.0
2023-12-12 15:10:00,39.23,39.24,39.22,39.23,494469.0,37.2317,37.2412,37.2222,37.2317,494469.0
2023-12-12 15:20:00,39.23,39.24,39.22,39.23,633057.0,37.2317,37.2412,37.2222,37.2317,633057.0
2023-12-12 15:30:00,39.23,39.24,39.21,39.21,459793.0,37.2317,37.2412,37.2127,37.2127,459793.0
2023-12-12 15:40:00,39.22,39.23,39.21,39.23,423374.0,37.2222,37.2317,37.2127,37.2317,423374.0
2023-12-12 15:50:00,39.22,39.27,39.22,39.26,1427375.0,37.2222,37.2696,37.2222,37.2601,1427375.0
2023-12-13 09:30:00,39.02,39.04,38.96,38.97,1171224.0,37.0324,37.0514,36.9754,36.9849,1171224.0
2023-12-13 09:40:00,38.97,38.99,38.93,38.98,958589.0,36.9849,37.0039,36.947,36.9944,958589.0
2023-12-13 09:50:00,38.98,38.99,38.95,38.98,671107.0,36.9944,37.0039,36.9659,36.9944,671107.0
2023-12-13 10:00:00,38.98,38.99,38.93,38.94,294471.0,36.9944,37.0039,36.947,36.9564,294471.0
2023-12-13 10:10:00,38.95,38.96,38.92,38.95,1281175.0,36.9659,36.9754,36.9375,36.9659,1281175.0
2023-12-13 10:20:00,38.95,38.96,38.93,38.95,403201.0,36.9659,36.9754,36.947,36.9659,403201.0
2023-12-13 10:30:00,38.95,38.97,38.93,38.95,610766.0,36.9659,36.9849,36.947,36.9659,610766.0
2023-12-13 10:40:00,38.95,38.98,38.94,38.98,335555.0,36.9659,36.9944,36.9564,36.9944,335555.0
2023-12-13 10:50:00,38.98,38.98,38.95,38.95,580012.0,36.9944,36.9944,36.9659,36.9659,580012.0
2023-12-13 11:00:00,38.96,38.97,38.91,38.93,618449.0,36.9754,36.9849,36.928,36.947,618449.0
2023-12-13 11:10:00,38.93,38.93,38.89,38.93,357156.0,36.947,36.947,36.909,36.947,357156.0
2023-12-13 11:20:00,38.93,38.94,38.9,38.91,370548.0,36.947,36.9564,36.9185,36.928,370548.0
2023-12-13 11:30:00,38.91,38.93,38.9,38.91,635821.0,36.928,36.947,36.9185,36.928,635821.0
2023-12-13 11:40:00,38.92,38.93,38.91,38.91,389340.0,36.9375,36.947,36.928,36.928,389340.0
2023-12-13 11:50:00,38.91,38.92,38.89,38.9,648261.0,36.928,36.9375,36.909,36.9185,648261.0
2023-12-13 12:00:00,38.9,38.91,38.88,38.9,352872.0,36.9185,36.928,36.8995,36.9185,352872.0
2023-12-13 12:10:00,38.9,38.9,38.87,38.88,248527.0,36.9185,36.9185,36.89,36.8995,248527.0
2023-12-13 12:20:00,38.88,38.88,38.86,38.88,484478.0,36.8995,36.8995,36.8805,36.8995,484478.0
2023-12-13 12:30:00,38.88,38.89,38.87,38.89,361514.0,36.8995,36.909,36.89,36.909,361514.0
2023-12-13 12:40:00,38.89,38.89,38.86,38.88,168912.0,36.909,36.909,36.8805,36.8995,168912.0
2023-12-13 12:50:00,38.88,38.89,38.86,38.87,147999.0,36.8995,36.909,36.8805,36.89,147999.0
2023-12-13 13:00:00,38.87,38.87,38.85,38.86,244461.0,36.89,36.89,36.871,36.8805,244461.0
2023-12-13 13:10:00,38.87,38.88,38.85,38.86,166736.0,36.89,36.8995,36.871,36.8805,166736.0
2023-12-13 13:20:00,38.86,38.87,38.84,38.85,191449.0,36.8805,36.89,36.8615,36.871,191449.0
2023-12-13 13:30:00,38.84,38.85,38.83,38.84,316794.0,36.8615,36.871,36.8521,36.8615,316794.0
2023-12-13 13:40:00,38.84,38.86,38.83,38.86,340578.0,36.8615,36.8805,36.8521,36.8805,340578.0
2023-12-13 13:50:00,38.86,38.9,38.85,38.87,347880.0,36.8805,36.9185,36.871,36.89,347880.0
2023-12-13 14:00:00,38.88,39.19,38.87,39.13,1579553.0,36.8995,37.1937,36.89,37.1368,1579553.0
2023-12-13 14:10:00,39.14,39.32,39.13,39.31,1084051.0,37.1463,37.3171,37.1368,37.3076,1084051.0
2023-12-13 14:20:00,39.31,39.36,39.3,39.35,731333.0,37.3076,37.3551,37.2981,37.3456,731333.0
2023-12-13 14:30:00,39.35,39.43,39.31,39.42,495149.0,37.3456,37.4215,37.3076,37.412,495149.0
2023-12-13 14:40:00,39.42,39.55,39.4,39.53,954676.0,37.412,37.5354,37.393,37.5164,954676.0
2023-12-13 14:50:00,39.53,39.56,39.52,39.55,1081311.0,37.5164,37.5449,37.5069,37.5354,1081311.0
2023-12-13 15:00:00,39.55,39.63,39.54,39.62,1128833.0,37.5354,37.6113,37.5259,37.6018,1128833.0
2023-12-13 15:10:00,39.62,39.62,39.55,39.55,1165618.0,37.6018,37.6018,37.5354,37.5354,1165618.0
2023-12-13 15:20:00,39.55,39.56,39.47,39.52,1280331.0,37.5354,37.5449,37.4595,37.5069,1280331.0
2023-12-13 15:30:00,39.52,39.6,39.5,39.6,774166.0,37.5069,37.5828,37.4879,37.5828,774166.0
2023-12-13 15:40:00,39.6,39.61,39.57,39.58,1847644.0,37.5828,37.5923,37.5544,37.5638,1847644.0
2023-12-13 15:50:00,39.59,39.66,39.57,39.65,4257954.0,37.5733,37.6398,37.5544,37.6303,4257954.0
2023-12-14 09:30:00,39.9,40.11,39.9,40.1,2177111.0,37.8675,38.0669,37.8675,38.0574,2177111.0
2023-12-14 09:40:00,40.11,40.21,40.09,40.16,1793345.0,38.0669,38.1618,38.0479,38.1143,1793345.0
2023-12-14 09:50:00,40.16,40.22,40.15,40.22,1466347.0,38.1143,38.1712,38.1048,38.1712,1466347.0
2023-12-14 10:00:00,40.22,40.24,40.12,40.15,1413972.0,38.1712,38.1902,38.0763,38.1048,1413972.0
2023-12-14 10:10:00,40.15,40.19,40.07,40.11,1763388.0,38.1048,38.1428,38.0289,38.0669,1763388.0
2023-12-14 10:20:00,40.11,40.13,40.07,40.11,1365503.0,38.0669,38.0858,38.0289,38.0669,1365503.0
2023-12-14 10:30:00,40.12,40.16,40.1,40.13,3059813.0,38.0763,38.1143,38.0574,38.0858,3059813.0
2023-12-14 10:40:00,40.13,40.16,40.11,40.15,1295606.0,38.0858,38.1143,38.0669,38.1048,1295606.0
2023-12-14 10:50:00,40.15,40.19,40.15,40.19,1509708.0,38.1048,38.1428,38.1048,38.1428,1509708.0
2023-12-14 11:00:00,40.19,40.22,40.17,40.22,889037.0,38.1428,38.1712,38.1238,38.1712,889037.0
2023-12-14 11:10:00,40.22,40.26,40.2,40.21,1764264.0,38.1712,38.2092,38.1523,38.1618,1764264.0
2023-12-14 11:20:00,40.21,40.24,40.19,40.23,939364.0,38.1618,38.1902,38.1428,38.1807,939364.0
2023-12-14 11:30:00,40.23,40.25,40.17,40.18,881142.0,38.1807,38.1997,38.1238,38.1333,881142.0
2023-12-14 11:40:00,40.18,40.21,40.17,40.21,1026992.0,38.1333,38.1618,38.1238,38.1618,1026992.0
2023-12-14 11:50:00,40.21,40.23,40.2,40.22,1100588.0,38.1618,38.1807,38.1523,38.1712,1100588.0
2023-12-14 12:00:00,40.22,40.25,40.21,40.25,2302670.0,38.1712,38.1997,38.1618,38.1997,2302670.0
2023-12-14 12:10:00,40.25,40.26,40.24,40.25,820037.0,38.1997,38.2092,38.1902,38.1997,820037.0
2023-12-14 12:20:00,40.25,40.26,40.22,40.25,1306421.0,38.1997,38.2092,38.1712,38.1997,1306421.0
2023-12-14 12:30:00,40.25,40.27,40.24,40.26,505585.0,38.1997,38.2187,38.1902,38.2092,505585.0
2023-12-14 12:40:00,40.26,40.28,40.25,40.27,491808.0,38.2092,38.2282,38.1997,38.2187,491808.0
2023-12-14 12:50:00,40.27,40.28,40.21,40.22,463317.0,38.2187,38.2282,38.1618,38.1712,463317.0
2023-12-14 13:00:00,40.22,40.22,40.15,40.16,474478.0,38.1712,38.1712,38.1048,38.1143,474478.0
2023-12-14 13:10:00,40.16,40.19,40.16,40.16,545485.0,38.1143,38.1428,38.1143,38.1143,545485.0
2023-12-14 13:20:00,40.16,40.17,40.12,40.13,743091.0,38.1143,38.1238,38.0763,38.0858,743091.0
2023-12-14 13:30:00,40.13,40.14,40.09,40.11,856041.0,38.0858,38.0953,38.0479,38.0669,856041.0
2023-12-14 13:40:00,40.11,40.14,40.11,40.13,714931.0,38.0669,38.0953,38.0669,38.0858,714931.0
2023-12-14 13:50:00,40.13,40.13,40.06,40.11,908809.0,38.0858,38.0858,38.0194,38.0669,908809.0
2023-12-14 14:00:00,40.11,40.14,40.1,40.12,376611.0,38.0669,38.0953,38.0574,38.0763,376611.0
2023-12-14 14:10:00,40.13,40.18,40.12,40.18,247770.0,38.0858,38.1333,38.0763,38.1333,247770.0
2023-12-14 14:20:00,40.18,40.2,40.17,40.19,364651.0,38.1333,38.1523,38.1238,38.1428,364651.0
2023-12-14 14:30:00,40.19,40.19,40.16,40.16,190418.0,38.1428,38.1428,38.1143,38.1143,190418.0
2023-12-14 14:40:00,40.16,40.17,40.15,40.16,347518.0,38.1143,38.1238,38.1048,38.1143,347518.0
2023-12-14 14:50:00,40.16,40.17,40.14,40.17,438850.0,38.1143,38.1238,38.0953,38.1238,438850.0
2023-12-14 15:00:00,40.17,40.18,40.16,40.18,323010.0,38.1238,38.1333,38.1143,38.1333,323010.0
2023-12-14 15:10:00,40.18,40.2,40.17,40.19,656608.0,38.1333,38.1523,38.1238,38.1428,656608.0
2023-12-14 15:20:00,40.19,40.21,40.18,40.19,518428.0,38.1428,38.1618,38.1333,38.1428,518428.0
2023-12-14 15:30:00,40.2,40.22,40.19,40.22,731528.0,38.1523,38.1712,38.1428,38.1712,731528.0
2023-12-14 15:40:00,40.22,40.23,40.21,40.23,1224165.0,38.1712,38.1807,38.1618,38.1807,1224165.0
2023-12-14 15:50:00,40.23,40.24,40.21,40.24,3727622.0,38.1807,38.1902,38.1618,38.1902,3727622.0
2023-12-15 09:30:00,40.18,40.2,40.08,40.09,1177273.0,38.1333,38.1523,38.0384,38.0479,1177273.0
2023-12-15 09:40:00,40.09,40.14,40.06,40.11,976785.0,38.0479,38.0953,38.0194,38.0669,976785.0
2023-12-15 09:50:00,40.12,40.13,40.06,40.11,802774.0,38.0763,38.0858,38.0194,38.0669,802774.0
2023-12-15 10:00:00,40.11,40.19,40.11,40.18,409631.0,38.0669,38.1428,38.0669,38.1333,409631.0
2023-12-15 10:10:00,40.18,40.21,40.14,40.18,824600.0,38.1333,38.1618,38.0953,38.1333,824600.0
2023-12-15 10:20:00,40.18,40.23,40.17,40.21,589045.0,38.1333,38.1807,38.1238,38.1618,589045.0
2023-12-15 10:30:00,40.21,40.23,40.2,40.21,549696.0,38.1618,38.1807,38.1523,38.1618,549696.0
2023-12-15 10:40:00,40.21,40.25,40.19,40.22,469842.0,38.1618,38.1997,38.1428,38.1712,469842.0
2023-12-15 10:50:00,40.21,40.28,40.21,40.27,1073070.0,38.1618,38.2282,38.1618,38.2187,1073070.0
2023-12-15 11:00:00,40.27,40.27,40.17,40.18,611949.0,38.2187,38.2187,38.1238,38.1333,611949.0
2023-12-15 11:10:00,40.19,40.21,40.16,40.19,364922.0,38.1428,38.1618,38.1143,38.1428,364922.0
2023-12-15 11:20:00,40.19,40.24,40.17,40.24,369093.0,38.1428,38.1902,38.1238,38.1902,369093.0
2023-12-15 11:30:00,40.24,40.25,40.21,40.21,482904.0,38.1902,38.1997,38.1618,38.1618,482904.0
2023-12-15 11:40:00,40.21,40.21,40.15,40.16,1035158.0,38.1618,38.1618,38.1048,38.1143,1035158.0
2023-12-15 11:50:00,40.16,40.18,40.15,40.16,308537.0,38.1143,38.1333,38.1048,38.1143,308537.0
2023-12-15 12:00:00,40.16,40.17,40.13,40.16,763549.0,38.1143,38.1238,38.0858,38.1143,763549.0
2023-12-15 12:10:00,40.16,40.17,40.14,40.16,418392.0,38.1143,38.1238,38.0953,38.1143,418392.0
2023-12-15 12:20:00,40.16,40.19,40.15,40.18,187066.0,38.1143,38.1428,38.1048,38.1333,187066.0
2023-12-15 12:30:00,40.18,40.18,40.14,40.15,275715.0,38.1333,38.1333,38.0953,38.1048,275715.0
2023-12-15 12:40:00,40.15,40.15,40.1,40.12,462356.0,38.1048,38.1048,38.0574,38.0763,462356.0
2023-12-15 12:50:00,40.12,40.13,40.09,40.09,237551.0,38.0763,38.0858,38.0479,38.0479,237551.0
2023-12-15 13:00:00,40.09,40.12,40.09,40.09,332669.0,38.0479,38.0763,38.0479,38.0479,332669.0
2023-12-15 13:10:00,40.09,40.1,40.08,40.08,260277.0,38.0479,38.0574,38.0384,38.0384,260277.0
2023-12-15 13:20:00,40.08,40.11,40.08,40.11,145581.0,38.0384,38.0669,38.0384,38.0669,145581.0
2023-12-15 13:30:00,40.11,40.12,40.06,40.07,286338.0,38.0669,38.0763,38.0194,38.0289,286338.0
2023-12-15 13:40:00,40.07,40.07,40.02,40.04,897082.0,38.0289,38.0289,37.9814,38.0004,897082.0
2023-12-15 13:50:00,40.04,40.05,40.0,40.01,831838.0,38.0004,38.0099,37.9625,37.9719,831838.0
2023-12-15 14:00:00,40.01,40.03,40.0,40.02,464812.0,37.9719,37.9909,37.9625,37.9814,464812.0
2023-12-15 14:10:00,40.02,40.06,40.02,40.05,292936.0,37.9814,38.0194,37.9814,38.0099,292936.0
2023-12-15 14:20:00,40.05,40.06,40.0,40.01,135506.0,38.0099,38.0194,37.9625,37.9719,135506.0
2023-12-15 14:30:00,40.01,40.03,40.0,40.03,206631.0,37.9719,37.9909,37.9625,37.9909,206631.0
2023-12-15 14:40:00,40.02,40.04,40.02,40.02,96380.0,37.9814,38.0004,37.9814,37.9814,96380.0
2023-12-15 14:50:00,40.02,40.03,40.0,40.02,607647.0,37.9814,37.9909,37.9625,37.9814,607647.0
2023-12-15 15:00:00,40.02,40.03,40.01,40.03,479975.0,37.9814,37.9909,37.9719,37.9909,479975.0
2023-12-15 15:10:00,40.03,40.06,40.02,40.05,300053.0,37.9909,38.0194,37.9814,38.0099,300053.0
2023-12-15 15:20:00,40.06,40.07,40.05,40.07,238122.0,38.0194,38.0289,38.0099,38.0289,238122.0
2023-12-15 15:30:00,40.07,40.07,40.03,40.03,466496.0,38.0289,38.0289,37.9909,37.9909,466496.0
2023-12-15 15:40:00,40.03,40.04,39.99,39.99,615945.0,37.9909,38.0004,37.953,37.953,615945.0
2023-12-15 15:50:00,40.0,40.03,39.98,40.0,4286494.0,37.9625,37.9909,37.9435,37.9625,4286494.0
2023-12-18 09:30:00,39.95,39.97,39.87,39.92,829032.0,37.915,37.934,37.8391,37.8865,829032.0
2023-12-18 09:40:00,39.92,39.96,39.85,39.86,1374935.0,37.8865,37.9245,37.8201,37.8296,1374935.0
2023-12-18 09:50:00,39.86,39.9,39.84,39.88,636309.0,37.8296,37.8675,37.8106,37.8486,636309.0
2023-12-18 10:00:00,39.89,39.93,39.88,39.9,483853.0,37.8581,37.896,37.8486,37.8675,483853.0
2023-12-18 10:10:00,39.9,39.92,39.86,39.87,604955.0,37.8675,37.8865,37.8296,37.8391,604955.0
2023-12-18 10:20:00,39.87,39.88,39.82,39.84,1013827.0,37.8391,37.8486,37.7916,37.8106,1013827.0
2023-12-18 10:30:00,39.85,39.85,39.78,39.8,1197925.0,37.8201,37.8201,37.7537,37.7726,1197925.0
2023-12-18 10:40:00,39.8,39.82,39.78,39.8,1006612.0,37.7726,37.7916,37.7537,37.7726,1006612.0
2023-12-18 10:50:00,39.8,39.81,39.78,39.8,646461.0,37.7726,37.7821,37.7537,37.7726,646461.0
2023-12-18 11:00:00,39.8,39.83,39.79,39.83,950589.0,37.7726,37.8011,37.7632,37.8011,950589.0
2023-12-18 11:10:00,39.83,39.87,39.83,39.86,680822.0,37.8011,37.8391,37.8011,37.8296,680822.0
2023-12-18 11:20:00,39.86,39.86,39.83,39.84,499201.0,37.8296,37.8296,37.8011,37.8106,499201.0
2023-12-18 11:30:00,39.84,39.86,39.83,39.84,641232.0,37.8106,37.8296,37.8011,37.8106,641232.0
2023-12-18 11:40:00,39.84,39.86,39.81,39.86,885204.0,37.8106,37.8296,37.7821,37.8296,885204.0
2023-12-18 11:50:00,39.85,39.86,39.83,39.84,457884.0,37.8201,37.8296,37.8011,37.8106,457884.0
2023-12-18 12:00:00,39.84,39.87,39.83,39.87,484205.0,37.8106,37.8391,37.8011,37.8391,484205.0
2023-12-18 12:10:00,39.87,39.88,39.85,39.88,1119621.0,37.8391,37.8486,37.8201,37.8486,1119621.0
2023-12-18 12:20:00,39.88,39.9,39.87,39.9,313230.0,37.8486,37.8675,37.8391,37.8675,313230.0
2023-12-18 12:30:00,39.9,39.91,39.89,39.91,511720.0,37.8675,37.877,37.8581,37.877,511720.0
2023-12-18 12:40:00,39.9,39.92,39.89,39.91,450887.0,37.8675,37.8865,37.8581,37.877,450887.0
2023-12-18 12:50:00,39.91,39.94,39.91,39.94,326786.0,37.877,37.9055,37.877,37.9055,326786.0
2023-12-18 13:00:00,39.94,39.95,39.91,39.91,409635.0,37.9055,37.915,37.877,37.877,409635.0
2023-12-18 13:10:00,39.91,39.93,39.9,39.91,589921.0,37.877,37.896,37.8675,37.877,589921.0
2023-12-18 13:20:00,39.91,39.94,39.91,39.94,397400.0,37.877,37.9055,37.877,37.9055,397400.0
2023-12-18 13:30:00,39.94,39.96,39.92,39.94,698292.0,37.9055,37.9245,37.8865,37.9055,698292.0
2023-12-18 13:40:00,39.94,39.95,39.93,39.95,449493.0,37.9055,37.915,37.896,37.915,449493.0
2023-12-18 13:50:00,39.95,39.96,39.94,39.95,468838.0,37.915,37.9245,37.9055,37.915,468838.0
2023-12-18 14:00:00,39.96,39.96,39.94,39.95,249653.0,37.9245,37.9245,37.9055,37.915,249653.0
2023-12-18 14:10:00,39.95,39.96,39.93,39.94,94320.0,37.915,37.9245,37.896,37.9055,94320.0
2023-12-18 14:20:00,39.94,39.96,39.93,39.94,445403.0,37.9055,37.9245,37.896,37.9055,445403.0
2023-12-18 14:30:00,39.93,39.94,39.92,39.94,326675.0,37.896,37.9055,37.8865,37.9055,326675.0
2023-12-18 14:40:00,39.94,39.94,39.92,39.93,115563.0,37.9055,37.9055,37.8865,37.896,115563.0
2023-12-18 14:50:00,39.93,39.95,39.93,39.94,342912.0,37.896,37.915,37.896,37.9055,342912.0
2023-12-18 15:00:00,39.94,39.95,39.93,39.95,202469.0,37.9055,37.915,37.896,37.915,202469.0
2023-12-18 15:10:00,39.95,39.97,39.94,39.96,335471.0,37.915,37.934,37.9055,37.9245,335471.0
2023-12-18 15:20:00,39.96,39.98,39.95,39.98,281138.0,37.9245,37.9435,37.915,37.9435,281138.0
2023-12-18 15:30:00,39.98,39.98,39.96,39.96,696392.0,37.9435,37.9435,37.9245,37.9245,696392.0
2023-12-18 15:40:00,39.96,39.98,39.95,39.98,758890.0,37.9245,37.9435,37.915,37.9435,758890.0
2023-12-18 15:50:00,39.98,39.99,39.96,39.97,2184952.0,37.9435,37.953,37.9245,37.934,2184952.0
2023-12-19 09:30:00,40.13,40.23,40.1,40.22,1070878.0,38.0858,38.1807,38.0574,38.1712,1070878.0
2023-12-19 09:40:00,40.22,40.28,40.21,40.26,682145.0,38.1712,38.2282,38.1618,38.2092,682145.0
2023-12-19 09:50:00,40.26,40.32,40.25,40.3,559977.0,38.2092,38.2662,38.1997,38.2472,559977.0
2023-12-19 10:00:00,40.3,40.3,40.25,40.26,632778.0,38.2472,38.2472,38.1997,38.2092,632778.0
2023-12-19 10:10:00,40.26,40.3,40.23,40.3,693748.0,38.2092,38.2472,38.1807,38.2472,693748.0
2023-12-19 10:20:00,40.3,40.35,40.28,40.35,1092305.0,38.2472,38.2946,38.2282,38.2946,1092305.0
2023-12-19 10:30:00,40.35,40.36,40.33,40.34,686899.0,38.2946,38.3041,38.2756,38.2851,686899.0
2023-12-19 10:40:00,40.34,40.35,40.31,40.34,361435.0,38.2851,38.2946,38.2567,38.2851,361435.0
2023-12-19 10:50:00,40.33,40.35,40.32,40.34,429460.0,38.2756,38.2946,38.2662,38.2851,429460.0
2023-12-19 11:00:00,40.35,40.36,40.33,40.35,672158.0,38.2946,38.3041,38.2756,38.2946,672158.0
2023-12-19 11:10:00,40.36,40.36,40.34,40.35,245693.0,38.3041,38.3041,38.2851,38.2946,245693.0
2023-12-19 11:20:00,40.35,40.36,40.34,40.34,384068.0,38.2946,38.3041,38.2851,38.2851,384068.0
2023-12-19 11:30:00,40.34,40.35,40.3,40.33,596091.0,38.2851,38.2946,38.2472,38.2756,596091.0
2023-12-19 11:40:00,40.33,40.33,40.3,40.31,483395.0,38.2756,38.2756,38.2472,38.2567,483395.0
2023-12-19 11:50:00,40.3,40.31,40.26,40.27,428023.0,38.2472,38.2567,38.2092,38.2187,428023.0
2023-12-19 12:00:00,40.27,40.27,40.24,40.25,334387.0,38.2187,38.2187,38.1902,38.1997,334387.0
2023-12-19 12:10:00,40.25,40.28,40.24,40.27,178615.0,38.1997,38.2282,38.1902,38.2187,178615.0
2023-12-19 12:20:00,40.27,40.29,40.26,40.28,251684.0,38.2187,38.2377,38.2092,38.2282,251684.0
2023-12-19 12:30:00,40.28,40.31,40.28,40.3,427806.0,38.2282,38.2567,38.2282,38.2472,427806.0
2023-12-19 12:40:00,40.3,40.32,40.29,40.3,417103.0,38.2472,38.2662,38.2377,38.2472,417103.0
2023-12-19 12:50:00,40.3,40.32,40.3,40.32,109765.0,38.2472,38.2662,38.2472,38.2662,109765.0
2023-12-19 13:00:00,40.32,40.33,40.28,40.29,333231.0,38.2662,38.2756,38.2282,38.2377,333231.0
2023-12-19 13:10:00,40.28,40.29,40.27,40.28,186068.0,38.2282,38.2377,38.2187,38.2282,186068.0
2023-12-19 13:20:00,40.27,40.29,40.27,40.29,100712.0,38.2187,38.2377,38.2187,38.2377,100712.0
2023-12-19 13:30:00,40.29,40.34,40.29,40.34,482620.0,38.2377,38.2851,38.2377,38.2851,482620.0
2023-12-19 13:40:00,40.33,40.34,40.29,40.3,164858.0,38.2756,38.2851,38.2377,38.2472,164858.0
2023-12-19 13:50:00,40.3,40.3,40.27,40.3,298155.0,38.2472,38.2472,38.2187,38.2472,298155.0
2023-12-19 14:00:00,40.3,40.31,40.29,40.3,158952.0,38.2472,38.2567,38.2377,38.2472,158952.0
2023-12-19 14:10:00,40.31,40.32,40.3,40.32,108486.0,38.2567,38.2662,38.2472,38.2662,108486.0
2023-12-19 14:20:00,40.32,40.32,40.3,40.32,329569.0,38.2662,38.2662,38.2472,38.2662,329569.0
2023-12-19 14:30:00,40.32,40.34,40.32,40.34,283884.0,38.2662,38.2851,38.2662,38.2851,283884.0
2023-12-19 14:40:00,40.34,40.34,40.31,40.33,231266.0,38.2851,38.2851,38.2567,38.2756,231266.0
2023-12-19 14:50:00,40.33,40.33,40.31,40.32,151059.0,38.2756,38.2756,38.2567,38.2662,151059.0
2023-12-19 15:00:00,40.31,40.33,40.3,40.3,174438.0,38.2567,38.2756,38.2472,38.2472,174438.0
2023-12-19 15:10:00,40.3,40.31,40.29,40.29,344019.0,38.2472,38.2567,38.2377,38.2377,344019.0
2023-12-19 15:20:00,40.3,40.3,40.28,40.3,306355.0,38.2472,38.2472,38.2282,38.2472,306355.0
2023-12-19 15:30:00,40.29,40.3,40.27,40.27,904848.0,38.2377,38.2472,38.2187,38.2187,904848.0
2023-12-19 15:40:00,40.27,40.3,40.27,40.27,632002.0,38.2187,38.2472,38.2187,38.2187,632002.0
2023-12-19 15:50:00,40.27,40.32,40.27,40.31,3339111.0,38.2187,38.2662,38.2187,38.2567,3339111.0
2023-12-20 09:30:00,39.29,39.34,39.25,39.33,2085618.0,38.0067,38.0551,37.968,38.0454,2085618.0
2023-12-20 09:40:00,39.33,39.33,39.25,39.25,1073181.0,38.0454,38.0454,37.968,37.968,1073181.0
2023-12-20 09:50:00,39.25,39.29,39.25,39.29,811397.0,37.968,38.0067,37.968,38.0067,811397.0
2023-12-20 10:00:00,39.29,39.3,39.25,39.28,876426.0,38.0067,38.0164,37.968,37.9971,876426.0
2023-12-20 10:10:00,39.29,39.29,39.24,39.26,644399.0,38.0067,38.0067,37.9584,37.9777,644399.0
2023-12-20 10:20:00,39.26,39.28,39.24,39.27,574996.0,37.9777,37.9971,37.9584,37.9874,574996.0
2023-12-20 10:30:00,39.28,39.31,39.27,39.29,796465.0,37.9971,38.0261,37.9874,38.0067,796465.0
2023-12-20 10:40:00,39.29,39.31,39.28,39.3,564516.0,38.0067,38.0261,37.9971,38.0164,564516.0
2023-12-20 10:50:00,39.3,39.3,39.27,39.3,318323.0,38.0164,38.0164,37.9874,38.0164,318323.0
2023-12-20 11:00:00,39.3,39.36,39.29,39.33,1428312.0,38.0164,38.0745,38.0067,38.0454,1428312.0
2023-12-20 11:10:00,39.34,39.35,39.31,39.33,581854.0,38.0551,38.0648,38.0261,38.0454,581854.0
2023-12-20 11:20:00,39.33,39.36,39.32,39.35,531274.0,38.0454,38.0745,38.0358,38.0648,531274.0
2023-12-20 11:30:00,39.34,39.35,39.26,39.28,788827.0,38.0551,38.0648,37.9777,37.9971,788827.0
2023-12-20 11:40:00,39.27,39.28,39.26,39.26,626893.0,37.9874,37.9971,37.9777,37.9777,626893.0
2023-12-20 11:50:00,39.26,39.27,39.24,39.26,754146.0,37.9777,37.9874,37.9584,37.9777,754146.0
2023-12-20 12:00:00,39.26,39.27,39.25,39.27,516876.0,37.9777,37.9874,37.968,37.9874,516876.0
2023-12-20 12:10:00,39.27,39.29,39.26,39.27,362713.0,37.9874,38.0067,37.9777,37.9874,362713.0
2023-12-20 12:20:00,39.27,39.28,39.26,39.27,401750.0,37.9874,37.9971,37.9777,37.9874,401750.0
2023-12-20 12:30:00,39.27,39.29,39.24,39.26,565836.0,37.9874,38.0067,37.9584,37.9777,565836.0
2023-12-20 12:40:00,39.26,39.28,39.25,39.27,381504.0,37.9777,37.9971,37.968,37.9874,381504.0
2023-12-20 12:50:00,39.27,39.3,39.26,39.29,1020628.0,37.9874,38.0164,37.9777,38.0067,1020628.0
2023-12-20 13:00:00,39.29,39.29,39.26,39.27,461598.0,38.0067,38.0067,37.9777,37.9874,461598.0
2023-12-20 13:10:00,39.27,39.29,39.26,39.28,336513.0,37.9874,38.0067,37.9777,37.9971,336513.0
2023-12-20 13:20:00,39.28,39.28,39.25,39.27,337602.0,37.9971,37.9971,37.968,37.9874,337602.0
2023-12-20 13:30:00,39.27,39.27,39.26,39.27,132312.0,37.9874,37.9874,37.9777,37.9874,132312.0
2023-12-20 13:40:00,39.26,39.27,39.23,39.23,471132.0,37.9777,37.9874,37.9487,37.9487,471132.0
2023-12-20 13:50:00,39.24,39.25,39.22,39.23,324090.0,37.9584,37.968,37.939,37.9487,324090.0
2023-12-20 14:00:00,39.23,39.23,39.2,39.22,385226.0,37.9487,37.9487,37.9197,37.939,385226.0
2023-12-20 14:10:00,39.21,39.23,39.2,39.22,248849.0,37.9294,37.9487,37.9197,37.939,248849.0
2023-12-20 14:20:00,39.22,39.23,39.2,39.21,249972.0,37.939,37.9487,37.9197,37.9294,249972.0
2023-12-20 14:30:00,39.21,39.21,39.13,39.14,425983.0,37.9294,37.9294,37.852,37.8616,425983.0
2023-12-20 14:40:00,39.13,39.15,39.06,39.07,682725.0,37.852,37.8713,37.7843,37.7939,682725.0
2023-12-20 14:50:00,39.07,39.07,38.96,38.97,1318805.0,37.7939,37.7939,37.6875,37.6972,1318805.0
2023-12-20 15:00:00,38.97,38.99,38.89,38.93,1091028.0,37.6972,37.7165,37.6198,37.6585,1091028.0
2023-12-20 15:10:00,38.93,39.02,38.92,39.0,1883577.0,37.6585,37.7456,37.6488,37.7262,1883577.0
2023-12-20 15:20:00,39.0,39.01,38.91,38.91,848974.0,37.7262,37.7359,37.6392,37.6392,848974.0
2023-12-20 15:30:00,38.91,38.95,38.89,38.89,1619376.0,37.6392,37.6778,37.6198,37.6198,1619376.0
2023-12-20 15:40:00,38.9,38.93,38.87,38.9,1714890.0,37.6295,37.6585,37.6005,37.6295,1714890.0
2023-12-20 15:50:00,38.9,38.91,38.79,38.83,5381152.0,37.6295,37.6392,37.5231,37.5618,5381152.0
2023-12-21 09:30:00,39.38,39.52,39.38,39.48,2047407.0,38.0938,38.2292,38.0938,38.1905,2047407.0
2023-12-21 09:40:00,39.48,39.48,39.42,39.46,1224593.0,38.1905,38.1905,38.1325,38.1712,1224593.0
2023-12-21 09:50:00,39.46,39.48,39.42,39.43,820196.0,38.1712,38.1905,38.1325,38.1422,820196.0
2023-12-21 10:00:00,39.43,39.46,39.31,39.32,1273552.0,38.1422,38.1712,38.0261,38.0358,1273552.0
2023-12-21 10:10:00,39.32,39.41,39.32,39.4,501654.0,38.0358,38.1228,38.0358,38.1132,501654.0
2023-12-21 10:20:00,39.4,39.45,39.37,39.38,424461.0,38.1132,38.1615,38.0841,38.0938,424461.0
2023-12-21 10:30:00,39.39,39.45,39.38,39.42,355543.0,38.1035,38.1615,38.0938,38.1325,355543.0
2023-12-21 10:40:00,39.41,39.44,39.39,39.42,350309.0,38.1228,38.1518,38.1035,38.1325,350309.0
2023-12-21 10:50:00,39.42,39.43,39.39,39.42,325229.0,38.1325,38.1422,38.1035,38.1325,325229.0
2023-12-21 11:00:00,39.43,39.46,39.4,39.42,359836.0,38.1422,38.1712,38.1132,38.1325,359836.0
2023-12-21 11:10:00,39.42,39.45,39.41,39.44,582665.0,38.1325,38.1615,38.1228,38.1518,582665.0
2023-12-21 11:20:00,39.44,39.49,39.43,39.48,263577.0,38.1518,38.2002,38.1422,38.1905,263577.0
2023-12-21 11:30:00,39.49,39.51,39.46,39.49,523633.0,38.2002,38.2196,38.1712,38.2002,523633.0
2023-12-21 11:40:00,39.49,39.49,39.47,39.48,348255.0,38.2002,38.2002,38.1809,38.1905,348255.0
2023-12-21 11:50:00,39.48,39.49,39.44,39.45,324546.0,38.1905,38.2002,38.1518,38.1615,324546.0
2023-12-21 12:00:00,39.45,39.45,39.38,39.39,406499.0,38.1615,38.1615,38.0938,38.1035,406499.0
2023-12-21 12:10:00,39.39,39.42,39.38,39.41,429732.0,38.1035,38.1325,38.0938,38.1228,429732.0
2023-12-21 12:20:00,39.41,39.42,39.36,39.38,350231.0,38.1228,38.1325,38.0745,38.0938,350231.0
2023-12-21 12:30:00,39.38,39.42,39.37,39.39,317362.0,38.0938,38.1325,38.0841,38.1035,317362.0
2023-12-21 12:40:00,39.38,39.4,39.37,39.39,403201.0,38.0938,38.1132,38.0841,38.1035,403201.0
2023-12-21 12:50:00,39.39,39.4,39.36,39.38,283020.0,38.1035,38.1132,38.0745,38.0938,283020.0
2023-12-21 13:00:00,39.38,39.4,39.36,39.38,226510.0,38.0938,38.1132,38.0745,38.0938,226510.0
2023-12-21 13:10:00,39.38,39.39,39.32,39.33,165349.0,38.0938,38.1035,38.0358,38.0454,165349.0
2023-12-21 13:20:00,39.33,39.4,39.32,39.39,211965.0,38.0454,38.1132,38.0358,38.1035,211965.0
2023-12-21 13:30:00,39.4,39.42,39.39,39.4,218488.0,38.1132,38.1325,38.1035,38.1132,218488.0
2023-12-21 13:40:00,39.39,39.4,39.38,39.38,252035.0,38.1035,38.1132,38.0938,38.0938,252035.0
2023-12-21 13:50:00,39.38,39.43,39.38,39.42,522283.0,38.0938,38.1422,38.0938,38.1325,522283.0
2023-12-21 14:00:00,39.42,39.44,39.41,39.44,332731.0,38.1325,38.1518,38.1228,38.1518,332731.0
2023-12-21 14:10:00,39.43,39.45,39.41,39.44,192999.0,38.1422,38.1615,38.1228,38.1518,192999.0
2023-12-21 14:20:00,39.44,39.46,39.42,39.45,411052.0,38.1518,38.1712,38.1325,38.1615,411052.0
2023-12-21 14:30:00,39.45,39.47,39.44,39.46,200837.0,38.1615,38.1809,38.1518,38.1712,200837.0
2023-12-21 14:40:00,39.47,39.49,39.46,39.47,413391.0,38.1809,38.2002,38.1712,38.1809,413391.0
2023-12-21 14:50:00,39.46,39.48,39.44,39.47,226817.0,38.1712,38.1905,38.1518,38.1809,226817.0
2023-12-21 15:00:00,39.47,39.48,39.46,39.47,257686.0,38.1809,38.1905,38.1712,38.1809,257686.0
2023-12-21 15:10:00,39.48,39.5,39.47,39.5,154889.0,38.1905,38.2099,38.1809,38.2099,154889.0
2023-12-21 15:20:00,39.5,39.53,39.49,39.53,214856.0,38.2099,38.2389,38.2002,38.2389,214856.0
2023-12-21 15:30:00,39.52,39.55,39.52,39.55,679635.0,38.2292,38.2583,38.2292,38.2583,679635.0
2023-12-21 15:40:00,39.55,39.56,39.53,39.55,472954.0,38.2583,38.2679,38.2389,38.2583,472954.0
2023-12-21 15:50:00,39.55,39.6,39.55,39.59,4282142.0,38.2583,38.3066,38.2583,38.2969,4282142.0
2023-12-22 09:30:00,39.26,39.36,39.21,39.36,1211702.0,37.9777,38.0745,37.9294,38.0745,1211702.0
2023-12-22 09:40:00,39.36,39.39,39.33,39.36,566870.0,38.0745,38.1035,38.0454,38.0745,566870.0
2023-12-22 09:50:00,39.36,39.38,39.33,39.34,326384.0,38.0745,38.0938,38.0454,38.0551,326384.0
2023-12-22 10:00:00,39.34,39.4,39.33,39.36,444061.0,38.0551,38.1132,38.0454,38.0745,444061.0
2023-12-22 10:10:00,39.36,39.43,39.35,39.4,1005207.0,38.0745,38.1422,38.0648,38.1132,1005207.0
2023-12-22 10:20:00,39.4,39.4,39.34,39.36,506881.0,38.1132,38.1132,38.0551,38.0745,506881.0
2023-12-22 10:30:00,39.36,39.37,39.33,39.34,464655.0,38.0745,38.0841,38.0454,38.0551,464655.0
2023-12-22 10:40:00,39.34,39.37,39.33,39.34,205152.0,38.0551,38.0841,38.0454,38.0551,205152.0
2023-12-22 10:50:00,39.34,39.35,39.28,39.3,336449.0,38.0551,38.0648,37.9971,38.0164,336449.0
2023-12-22 11:00:00,39.29,39.31,39.27,39.31,607692.0,38.0067,38.0261,37.9874,38.0261,607692.0
2023-12-22 11:10:00,39.31,39.38,39.31,39.37,454809.0,38.0261,38.0938,38.0261,38.0841,454809.0
2023-12-22 11:20:00,39.38,39.41,39.35,39.4,334919.0,38.0938,38.1228,38.0648,38.1132,334919.0
2023-12-22 11:30:00,39.39,39.42,39.37,39.39,284713.0,38.1035,38.1325,38.0841,38.1035,284713.0
2023-12-22 11:40:00,39.39,39.39,39.32,39.32,489149.0,38.1035,38.1035,38.0358,38.0358,489149.0
2023-12-22 11:50:00,39.32,39.38,39.32,39.37,257192.0,38.0358,38.0938,38.0358,38.0841,257192.0
2023-12-22 12:00:00,39.37,39.38,39.32,39.34,142108.0,38.0841,38.0938,38.0358,38.0551,142108.0
2023-12-22 12:10:00,39.33,39.38,39.32,39.37,237577.0,38.0454,38.0938,38.0358,38.0841,237577.0
2023-12-22 12:20:00,39.36,39.4,39.36,39.39,228790.0,38.0745,38.1132,38.0745,38.1035,228790.0
2023-12-22 12:30:00,39.39,39.43,39.38,39.41,336641.0,38.1035,38.1422,38.0938,38.1228,336641.0
2023-12-22 12:40:00,39.42,39.46,39.41,39.45,239303.0,38.1325,38.1712,38.1228,38.1615,239303.0
2023-12-22 12:50:00,39.44,39.45,39.42,39.45,124634.0,38.1518,38.1615,38.1325,38.1615,124634.0
2023-12-22 13:00:00,39.44,39.45,39.41,39.41,110808.0,38.1518,38.1615,38.1228,38.1228,110808.0
2023-12-22 13:10:00,39.41,39.43,39.4,39.41,219493.0,38.1228,38.1422,38.1132,38.1228,219493.0
2023-12-22 13:20:00,39.41,39.44,39.41,39.43,255712.0,38.1228,38.1518,38.1228,38.1422,255712.0
2023-12-22 13:30:00,39.43,39.44,39.41,39.41,93358.0,38.1422,38.1518,38.1228,38.1228,93358.0
2023-12-22 13:40:00,39.42,39.42,39.4,39.41,107737.0,38.1325,38.1325,38.1132,38.1228,107737.0
2023-12-22 13:50:00,39.41,39.42,39.4,39.4,106521.0,38.1228,38.1325,38.1132,38.1132,106521.0
2023-12-22 14:00:00,39.39,39.4,39.31,39.34,276474.0,38.1035,38.1132,38.0261,38.0551,276474.0
2023-12-22 14:10:00,39.33,39.35,39.3,39.33,151651.0,38.0454,38.0648,38.0164,38.0454,151651.0
2023-12-22 14:20:00,39.33,39.34,39.28,39.29,215000.0,38.0454,38.0551,37.9971,38.0067,215000.0
2023-12-22 14:30:00,39.29,39.33,39.26,39.31,277068.0,38.0067,38.0454,37.9777,38.0261,277068.0
2023-12-22 14:40:00,39.32,39.37,39.31,39.34,336484.0,38.0358,38.0841,38.0261,38.0551,336484.0
2023-12-22 14:50:00,39.34,39.39,39.34,39.38,174792.0,38.0551,38.1035,38.0551,38.0938,174792.0
2023-12-22 15:00:00,39.39,39.39,39.36,39.36,130442.0,38.1035,38.1035,38.0745,38.0745,130442.0
2023-12-22 15:10:00,39.37,39.39,39.36,39.38,190323.0,38.0841,38.1035,38.0745,38.0938,190323.0
2023-12-22 15:20:00,39.38,39.39,39.36,39.38,298818.0,38.0938,38.1035,38.0745,38.0938,298818.0
2023-12-22 15:30:00,39.39,39.39,39.34,39.34,223296.0,38.1035,38.1035,38.0551,38.0551,223296.0
2023-12-22 15:40:00,39.34,39.37,39.33,39.37,460878.0,38.0551,38.0841,38.0454,38.0841,460878.0
2023-12-22 15:50:00,39.36,39.39,39.36,39.38,1487261.0,38.0745,38.1035,38.0745,38.0938,1487261.0
2023-12-26 09:30:00,39.7,39.74,39.6,39.72,1298775.0,38.4034,38.442,38.3066,38.4227,1298775.0
2023-12-26 09:40:00,39.72,39.77,39.64,39.66,685174.0,38.4227,38.4711,38.3453,38.3647,685174.0
2023-12-26 09:50:00,39.66,39.73,39.62,39.71,574474.0,38.3647,38.4324,38.326,38.413,574474.0
2023-12-26 10:00:00,39.71,39.77,39.7,39.74,524033.0,38.413,38.4711,38.4034,38.442,524033.0
2023-12-26 10:10:00,39.74,39.76,39.71,39.72,271397.0,38.442,38.4614,38.413,38.4227,271397.0
2023-12-26 10:20:00,39.72,39.73,39.66,39.66,231864.0,38.4227,38.4324,38.3647,38.3647,231864.0
2023-12-26 10:30:00,39.67,39.72,39.67,39.71,439418.0,38.3743,38.4227,38.3743,38.413,439418.0
2023-12-26 10:40:00,39.71,39.72,39.64,39.65,976650.0,38.413,38.4227,38.3453,38.355,976650.0
2023-12-26 10:50:00,39.66,39.68,39.62,39.67,672009.0,38.3647,38.384,38.326,38.3743,672009.0
2023-12-26 11:00:00,39.67,39.67,39.63,39.64,179478.0,38.3743,38.3743,38.3356,38.3453,179478.0
2023-12-26 11:10:00,39.64,39.65,39.57,39.59,205787.0,38.3453,38.355,38.2776,38.2969,205787.0
2023-12-26 11:20:00,39.59,39.6,39.58,39.59,112253.0,38.2969,38.3066,38.2873,38.2969,112253.0
2023-12-26 11:30:00,39.59,39.61,39.59,39.59,121313.0,38.2969,38.3163,38.2969,38.2969,121313.0
2023-12-26 11:40:00,39.59,39.61,39.58,39.59,233108.0,38.2969,38.3163,38.2873,38.2969,233108.0
2023-12-26 11:50:00,39.59,39.63,39.59,39.63,107782.0,38.2969,38.3356,38.2969,38.3356,107782.0
2023-12-26 12:00:00,39.63,39.63,39.6,39.62,273907.0,38.3356,38.3356,38.3066,38.326,273907.0
2023-12-26 12:10:00,39.63,39.67,39.62,39.65,316317.0,38.3356,38.3743,38.326,38.355,316317.0
2023-12-26 12:20:00,39.65,39.65,39.63,39.64,133006.0,38.355,38.355,38.3356,38.3453,133006.0
2023-12-26 12:30:00,39.65,39.66,39.63,39.64,117500.0,38.355,38.3647,38.3356,38.3453,117500.0
2023-12-26 12:40:00,39.64,39.67,39.63,39.66,179732.0,38.3453,38.3743,38.3356,38.3647,179732.0
2023-12-26 12:50:00,39.66,39.67,39.64,39.65,113643.0,38.3647,38.3743,38.3453,38.355,113643.0
2023-12-26 13:00:00,39.65,39.67,39.64,39.66,85435.0,38.355,38.3743,38.3453,38.3647,85435.0
2023-12-26 13:10:00,39.66,39.67,39.64,39.64,79063.0,38.3647,38.3743,38.3453,38.3453,79063.0
2023-12-26 13:20:00,39.65,39.67,39.64,39.66,154527.0,38.355,38.3743,38.3453,38.3647,154527.0
2023-12-26 13:30:00,39.66,39.66,39.64,39.65,161479.0,38.3647,38.3647,38.3453,38.355,161479.0
2023-12-26 13:40:00,39.65,39.66,39.64,39.66,78959.0,38.355,38.3647,38.3453,38.3647,78959.0
2023-12-26 13:50:00,39.66,39.66,39.64,39.66,237544.0,38.3647,38.3647,38.3453,38.3647,237544.0
2023-12-26 14:00:00,39.65,39.68,39.65,39.68,139526.0,38.355,38.384,38.355,38.384,139526.0
2023-12-26 14:10:00,39.68,39.69,39.67,39.68,67146.0,38.384,38.3937,38.3743,38.384,67146.0
2023-12-26 14:20:00,39.68,39.7,39.68,39.69,796441.0,38.384,38.4034,38.384,38.3937,796441.0
2023-12-26 14:30:00,39.68,39.69,39.68,39.69,64562.0,38.384,38.3937,38.384,38.3937,64562.0
2023-12-26 14:40:00,39.69,39.69,39.66,39.68,143777.0,38.3937,38.3937,38.3647,38.384,143777.0
2023-12-26 14:50:00,39.68,39.69,39.67,39.68,96681.0,38.384,38.3937,38.3743,38.384,96681.0
2023-12-26 15:00:00,39.69,39.7,39.67,39.69,126698.0,38.3937,38.4034,38.3743,38.3937,126698.0
2023-12-26 15:10:00,39.68,39.69,39.67,39.68,162302.0,38.384,38.3937,38.3743,38.384,162302.0
2023-12-26 15:20:00,39.69,39.72,39.68,39.72,315373.0,38.3937,38.4227,38.384,38.4227,315373.0
2023-12-26 15:30:00,39.72,39.73,39.71,39.72,316583.0,38.4227,38.4324,38.413,38.4227,316583.0
2023-12-26 15:40:00,39.71,39.73,39.71,39.73,398396.0,38.413,38.4324,38.413,38.4324,398396.0
2023-12-26 15:50:00,39.72,39.73,39.68,39.7,1661374.0,38.4227,38.4324,38.384,38.4034,1661374.0
2023-12-27 09:30:00,39.89,39.89,39.82,39.87,1052745.0,38.5871,38.5871,38.5194,38.5678,1052745.0
2023-12-27 09:40:00,39.87,39.93,39.86,39.93,1650811.0,38.5678,38.6258,38.5581,38.6258,1650811.0
2023-12-27 09:50:00,39.93,39.98,39.92,39.93,758550.0,38.6258,38.6742,38.6162,38.6258,758550.0
2023-12-27 10:00:00,39.94,39.97,39.92,39.95,741506.0,38.6355,38.6645,38.6162,38.6452,741506.0
2023-12-27 10:10:00,39.95,39.95,39.88,39.89,689465.0,38.6452,38.6452,38.5775,38.5871,689465.0
2023-12-27 10:20:00,39.9,39.95,39.88,39.94,484501.0,38.5968,38.6452,38.5775,38.6355,484501.0
2023-12-27 10:30:00,39.94,39.95,39.87,39.89,1165373.0,38.6355,38.6452,38.5678,38.5871,1165373.0
2023-12-27 10:40:00,39.89,39.9,39.84,39.84,677381.0,38.5871,38.5968,38.5388,38.5388,677381.0
2023-12-27 10:50:00,39.84,39.9,39.83,39.9,624744.0,38.5388,38.5968,38.5291,38.5968,624744.0
2023-12-27 11:00:00,39.9,39.9,39.84,39.86,1013799.0,38.5968,38.5968,38.5388,38.5581,1013799.0
2023-12-27 11:10:00,39.86,39.89,39.85,39.88,379228.0,38.5581,38.5871,38.5485,38.5775,379228.0
2023-12-27 11:20:00,39.88,39.89,39.85,39.86,374640.0,38.5775,38.5871,38.5485,38.5581,374640.0
2023-12-27 11:30:00,39.87,39.88,39.86,39.88,385660.0,38.5678,38.5775,38.5581,38.5775,385660.0
2023-12-27 11:40:00,39.88,39.91,39.87,39.89,541395.0,38.5775,38.6065,38.5678,38.5871,541395.0
2023-12-27 11:50:00,39.88,39.9,39.86,39.9,2559430.0,38.5775,38.5968,38.5581,38.5968,2559430.0
2023-12-27 12:00:00,39.89,39.91,39.88,39.91,514513.0,38.5871,38.6065,38.5775,38.6065,514513.0
2023-12-27 12:10:00,39.91,39.92,39.9,39.91,149287.0,38.6065,38.6162,38.5968,38.6065,149287.0
2023-12-27 12:20:00,39.91,39.92,39.9,39.91,287009.0,38.6065,38.6162,38.5968,38.6065,287009.0
2023-12-27 12:30:00,39.91,39.92,39.88,39.89,246543.0,38.6065,38.6162,38.5775,38.5871,246543.0
2023-12-27 12:40:00,39.89,39.89,39.86,39.89,228294.0,38.5871,38.5871,38.5581,38.5871,228294.0
2023-12-27 12:50:00,39.89,39.89,39.88,39.89,195425.0,38.5871,38.5871,38.5775,38.5871,195425.0
2023-12-27 13:00:00,39.89,39.94,39.87,39.93,694698.0,38.5871,38.6355,38.5678,38.6258,694698.0
2023-12-27 13:10:00,39.92,39.94,39.91,39.93,757356.0,38.6162,38.6355,38.6065,38.6258,757356.0
2023-12-27 13:20:00,39.93,39.93,39.9,39.91,473901.0,38.6258,38.6258,38.5968,38.6065,473901.0
2023-12-27 13:30:00,39.91,39.92,39.87,39.88,317238.0,38.6065,38.6162,38.5678,38.5775,317238.0
2023-12-27 13:40:00,39.88,39.9,39.87,39.89,189832.0,38.5775,38.5968,38.5678,38.5871,189832.0
2023-12-27 13:50:00,39.89,39.9,39.87,39.88,213159.0,38.5871,38.5968,38.5678,38.5775,213159.0
2023-12-27 14:00:00,39.87,39.87,39.82,39.84,553521.0,38.5678,38.5678,38.5194,38.5388,553521.0
2023-12-27 14:10:00,39.84,39.86,39.83,39.86,297032.0,38.5388,38.5581,38.5291,38.5581,297032.0
2023-12-27 14:20:00,39.86,39.89,39.85,39.89,1297094.0,38.5581,38.5871,38.5485,38.5871,1297094.0
2023-12-27 14:30:00,39.89,39.89,39.87,39.88,289951.0,38.5871,38.5871,38.5678,38.5775,289951.0
2023-12-27 14:40:00,39.88,39.88,39.85,39.86,316075.0,38.5775,38.5775,38.5485,38.5581,316075.0
2023-12-27 14:50:00,39.86,39.87,39.84,39.87,465103.0,38.5581,38.5678,38.5388,38.5678,465103.0
2023-12-27 15:00:00,39.87,39.88,39.86,39.88,203125.0,38.5678,38.5775,38.5581,38.5775,203125.0
2023-12-27 15:10:00,39.88,39.89,39.87,39.89,375347.0,38.5775,38.5871,38.5678,38.5871,375347.0
2023-12-27 15:20:00,39.89,39.89,39.87,39.89,323435.0,38.5871,38.5871,38.5678,38.5871,323435.0
2023-12-27 15:30:00,39.88,39.9,39.88,39.9,193616.0,38.5775,38.5968,38.5775,38.5968,193616.0
2023-12-27 15:40:00,39.9,39.9,39.88,39.88,484105.0,38.5968,38.5968,38.5775,38.5775,484105.0
2023-12-27 15:50:00,39.89,39.95,39.87,39.93,1092806.0,38.5871,38.6452,38.5678,38.6258,1092806.0
2023-12-28 09:30:00,40.28,40.4,40.28,40.4,1141199.0,38.9644,39.0805,38.9644,39.0805,1141199.0
2023-12-28 09:40:00,40.4,40.43,40.35,40.4,371544.0,39.0805,39.1095,39.0321,39.0805,371544.0
2023-12-28 09:50:00,40.4,40.42,40.38,40.41,333471.0,39.0805,39.0998,39.0611,39.0902,333471.0
2023-12-28 10:00:00,40.41,40.43,40.36,40.38,465509.0,39.0902,39.1095,39.0418,39.0611,465509.0
2023-12-28 10:10:00,40.38,40.41,40.38,40.41,866370.0,39.0611,39.0902,39.0611,39.0902,866370.0
2023-12-28 10:20:00,40.41,40.43,40.39,40.43,741474.0,39.0902,39.1095,39.0708,39.1095,741474.0
2023-12-28 10:30:00,40.43,40.43,40.41,40.42,743549.0,39.1095,39.1095,39.0902,39.0998,743549.0
2023-12-28 10:40:00,40.42,40.44,40.41,40.44,599243.0,39.0998,39.1192,39.0902,39.1192,599243.0
2023-12-28 10:50:00,40.44,40.44,40.4,40.43,618989.0,39.1192,39.1192,39.0805,39.1095,618989.0
2023-12-28 11:00:00,40.44,40.44,40.39,40.41,777877.0,39.1192,39.1192,39.0708,39.0902,777877.0
2023-12-28 11:10:00,40.41,40.41,40.37,40.38,614330.0,39.0902,39.0902,39.0515,39.0611,614330.0
2023-12-28 11:20:00,40.39,40.39,40.35,40.36,505586.0,39.0708,39.0708,39.0321,39.0418,505586.0
2023-12-28 11:30:00,40.36,40.36,40.34,40.35,609158.0,39.0418,39.0418,39.0224,39.0321,609158.0
2023-12-28 11:40:00,40.36,40.36,40.33,40.34,659673.0,39.0418,39.0418,39.0128,39.0224,659673.0
2023-12-28 11:50:00,40.34,40.35,40.31,40.31,975132.0,39.0224,39.0321,38.9934,38.9934,975132.0
2023-12-28 12:00:00,40.32,40.34,40.31,40.33,762713.0,39.0031,39.0224,38.9934,39.0128,762713.0
2023-12-28 12:10:00,40.32,40.34,40.31,40.33,848090.0,39.0031,39.0224,38.9934,39.0128,848090.0
2023-12-28 12:20:00,40.33,40.33,40.31,40.31,338303.0,39.0128,39.0128,38.9934,38.9934,338303.0
2023-12-28 12:30:00,40.32,40.33,40.31,40.32,539690.0,39.0031,39.0128,38.9934,39.0031,539690.0
2023-12-28 12:40:00,40.32,40.33,40.28,40.29,328261.0,39.0031,39.0128,38.9644,38.9741,328261.0
2023-12-28 12:50:00,40.28,40.3,40.28,40.29,567433.0,38.9644,38.9838,38.9644,38.9741,567433.0
2023-12-28 13:00:00,40.29,40.3,40.22,40.26,731278.0,38.9741,38.9838,38.9064,38.9451,731278.0
2023-12-28 13:10:00,40.26,40.27,40.25,40.27,561676.0,38.9451,38.9547,38.9354,38.9547,561676.0
2023-12-28 13:20:00,40.26,40.28,40.25,40.26,582905.0,38.9451,38.9644,38.9354,38.9451,582905.0
2023-12-28 13:30:00,40.27,40.27,40.25,40.26,299416.0,38.9547,38.9547,38.9354,38.9451,299416.0
2023-12-28 13:40:00,40.26,40.26,40.22,40.23,413627.0,38.9451,38.9451,38.9064,38.916,413627.0
2023-12-28 13:50:00,40.23,40.24,40.23,40.24,163883.0,38.916,38.9257,38.916,38.9257,163883.0
2023-12-28 14:00:00,40.23,40.25,40.23,40.24,174388.0,38.916,38.9354,38.916,38.9257,174388.0
2023-12-28 14:10:00,40.24,40.25,40.22,40.22,336951.0,38.9257,38.9354,38.9064,38.9064,336951.0
2023-12-28 14:20:00,40.22,40.25,40.22,40.24,417063.0,38.9064,38.9354,38.9064,38.9257,417063.0
2023-12-28 14:30:00,40.25,40.25,40.23,40.24,224905.0,38.9354,38.9354,38.916,38.9257,224905.0
2023-12-28 14:40:00,40.24,40.26,40.23,40.26,726127.0,38.9257,38.9451,38.916,38.9451,726127.0
2023-12-28 14:50:00,40.26,40.27,40.25,40.27,360429.0,38.9451,38.9547,38.9354,38.9547,360429.0
2023-12-28 15:00:00,40.26,40.27,40.24,40.25,520626.0,38.9451,38.9547,38.9257,38.9354,520626.0
2023-12-28 15:10:00,40.25,40.26,40.23,40.26,663782.0,38.9354,38.9451,38.916,38.9451,663782.0
2023-12-28 15:20:00,40.26,40.26,40.25,40.26,194730.0,38.9451,38.9451,38.9354,38.9451,194730.0
2023-12-28 15:30:00,40.26,40.28,40.25,40.27,883844.0,38.9451,38.9644,38.9354,38.9547,883844.0
2023-12-28 15:40:00,40.27,40.28,40.26,40.28,876804.0,38.9547,38.9644,38.9451,38.9644,876804.0
2023-12-28 15:50:00,40.27,40.28,40.23,40.24,2307249.0,38.9547,38.9644,38.916,38.9257,2307249.0
2023-12-29 09:30:00,40.19,40.34,40.19,40.33,540472.0,38.8773,39.0224,38.8773,39.0128,540472.0
2023-12-29 09:40:00,40.32,40.38,40.28,40.36,778404.0,39.0031,39.0611,38.9644,39.0418,778404.0
2023-12-29 09:50:00,40.36,40.39,40.29,40.37,541176.0,39.0418,39.0708,38.9741,39.0515,541176.0
2023-12-29 10:00:00,40.37,40.39,40.32,40.33,248230.0,39.0515,39.0708,39.0031,39.0128,248230.0
2023-12-29 10:10:00,40.33,40.35,40.31,40.34,395507.0,39.0128,39.0321,38.9934,39.0224,395507.0
2023-12-29 10:20:00,40.34,40.42,40.33,40.41,428159.0,39.0224,39.0998,39.0128,39.0902,428159.0
2023-12-29 10:30:00,40.41,40.42,40.36,40.39,492903.0,39.0902,39.0998,39.0418,39.0708,492903.0
2023-12-29 10:40:00,40.38,40.39,40.28,40.28,742403.0,39.0611,39.0708,38.9644,38.9644,742403.0
2023-12-29 10:50:00,40.28,40.29,40.23,40.26,411994.0,38.9644,38.9741,38.916,38.9451,411994.0
2023-12-29 11:00:00,40.25,40.29,40.23,40.25,436595.0,38.9354,38.9741,38.916,38.9354,436595.0
2023-12-29 11:10:00,40.26,40.28,40.2,40.22,576926.0,38.9451,38.9644,38.887,38.9064,576926.0
2023-12-29 11:20:00,40.22,40.23,40.17,40.17,379885.0,38.9064,38.916,38.858,38.858,379885.0
2023-12-29 11:30:00,40.18,40.24,40.17,40.23,342329.0,38.8677,38.9257,38.858,38.916,342329.0
2023-12-29 11:40:00,40.23,40.25,40.22,40.25,349767.0,38.916,38.9354,38.9064,38.9354,349767.0
2023-12-29 11:50:00,40.25,40.26,40.22,40.25,432218.0,38.9354,38.9451,38.9064,38.9354,432218.0
2023-12-29 12:00:00,40.25,40.28,40.22,40.22,586214.0,38.9354,38.9644,38.9064,38.9064,586214.0
2023-12-29 12:10:00,40.23,40.25,40.22,40.25,1066591.0,38.916,38.9354,38.9064,38.9354,1066591.0
2023-12-29 12:20:00,40.25,40.26,40.23,40.25,288376.0,38.9354,38.9451,38.916,38.9354,288376.0
2023-12-29 12:30:00,40.25,40.28,40.24,40.27,324721.0,38.9354,38.9644,38.9257,38.9547,324721.0
2023-12-29 12:40:00,40.27,40.3,40.26,40.27,404443.0,38.9547,38.9838,38.9451,38.9547,404443.0
2023-12-29 12:50:00,40.27,40.31,40.27,40.3,182616.0,38.9547,38.9934,38.9547,38.9838,182616.0
2023-12-29 13:00:00,40.3,40.3,40.26,40.29,177539.0,38.9838,38.9838,38.9451,38.9741,177539.0
2023-12-29 13:10:00,40.29,40.31,40.27,40.29,384615.0,38.9741,38.9934,38.9547,38.9741,384615.0
2023-12-29 13:20:00,40.28,40.29,40.26,40.28,167518.0,38.9644,38.9741,38.9451,38.9644,167518.0
2023-12-29 13:30:00,40.27,40.3,40.27,40.3,121520.0,38.9547,38.9838,38.9547,38.9838,121520.0
2023-12-29 13:40:00,40.3,40.31,40.28,40.31,247931.0,38.9838,38.9934,38.9644,38.9934,247931.0
2023-12-29 13:50:00,40.3,40.31,40.28,40.3,272241.0,38.9838,38.9934,38.9644,38.9838,272241.0
2023-12-29 14:00:00,40.3,40.31,40.28,40.3,184087.0,38.9838,38.9934,38.9644,38.9838,184087.0
2023-12-29 14:10:00,40.3,40.31,40.28,40.3,246527.0,38.9838,38.9934,38.9644,38.9838,246527.0
2023-12-29 14:20:00,40.3,40.31,40.26,40.27,139649.0,38.9838,38.9934,38.9451,38.9547,139649.0
2023-12-29 14:30:00,40.27,40.29,40.27,40.29,165617.0,38.9547,38.9741,38.9547,38.9741,165617.0
2023-12-29 14:40:00,40.29,40.3,40.28,40.3,142196.0,38.9741,38.9838,38.9644,38.9838,142196.0
2023-12-29 14:50:00,40.3,40.31,40.29,40.3,316222.0,38.9838,38.9934,38.9741,38.9838,316222.0
2023-12-29 15:00:00,40.3,40.34,40.29,40.33,353343.0,38.9838,39.0224,38.9741,39.0128,353343.0
2023-12-29 15:10:00,40.34,40.34,40.31,40.32,393971.0,39.0224,39.0224,38.9934,39.0031,393971.0
2023-12-29 15:20:00,40.32,40.35,40.31,40.34,1295758.0,39.0031,39.0321,38.9934,39.0224,1295758.0
2023-12-29 15:30:00,40.34,40.35,40.31,40.31,467937.0,39.0224,39.0321,38.9934,38.9934,467937.0
2023-12-29 15:40:00,40.32,40.32,40.29,40.3,2331310.0,39.0031,39.0031,38.9741,38.9838,2331310.0
2023-12-29 15:50:00,40.3,40.31,40.25,40.27,9301274.0,38.9838,38.9934,38.9354,38.9547,9301274.0
2024-01-02 09:30:00,39.83,39.86,39.79,39.8,1679906.0,38.5291,38.5581,38.4904,38.5001,1679906.0
2024-01-02 09:40:00,39.8,39.85,39.76,39.78,1065667.0,38.5001,38.5485,38.4614,38.4807,1065667.0
2024-01-02 09:50:00,39.78,39.92,39.78,39.92,916886.0,38.4807,38.6162,38.4807,38.6162,916886.0
2024-01-02 10:00:00,39.91,39.95,39.87,39.9,670421.0,38.6065,38.6452,38.5678,38.5968,670421.0
2024-01-02 10:10:00,39.9,39.91,39.81,39.82,251290.0,38.5968,38.6065,38.5098,38.5194,251290.0
2024-01-02 10:20:00,39.81,39.83,39.74,39.76,266301.0,38.5098,38.5291,38.442,38.4614,266301.0
2024-01-02 10:30:00,39.77,39.77,39.69,39.72,458269.0,38.4711,38.4711,38.3937,38.4227,458269.0
2024-01-02 10:40:00,39.72,39.78,39.71,39.73,381307.0,38.4227,38.4807,38.413,38.4324,381307.0
2024-01-02 10:50:00,39.73,39.77,39.72,39.76,550749.0,38.4324,38.4711,38.4227,38.4614,550749.0
2024-01-02 11:00:00,39.76,39.85,39.75,39.84,349565.0,38.4614,38.5485,38.4517,38.5388,349565.0
2024-01-02 11:10:00,39.84,39.89,39.81,39.82,654959.0,38.5388,38.5871,38.5098,38.5194,654959.0
2024-01-02 11:20:00,39.83,39.84,39.8,39.83,230149.0,38.5291,38.5388,38.5001,38.5291,230149.0
2024-01-02 11:30:00,39.82,39.82,39.78,39.79,269554.0,38.5194,38.5194,38.4807,38.4904,269554.0
2024-01-02 11:40:00,39.79,39.84,39.78,39.83,281314.0,38.4904,38.5388,38.4807,38.5291,281314.0
2024-01-02 11:50:00,39.83,39.85,39.82,39.84,637419.0,38.5291,38.5485,38.5194,38.5388,637419.0
2024-01-02 12:00:00,39.84,39.85,39.82,39.82,243176.0,38.5388,38.5485,38.5194,38.5194,243176.0
2024-01-02 12:10:00,39.82,39.84,39.79,39.81,446117.0,38.5194,38.5388,38.4904,38.5098,446117.0
2024-01-02 12:20:00,39.81,39.83,39.8,39.82,288640.0,38.5098,38.5291,38.5001,38.5194,288640.0
2024-01-02 12:30:00,39.82,39.85,39.81,39.84,179547.0,38.5194,38.5485,38.5098,38.5388,179547.0
2024-01-02 12:40:00,39.84,39.86,39.81,39.82,627921.0,38.5388,38.5581,38.5098,38.5194,627921.0
2024-01-02 12:50:00,39.82,39.83,39.79,39.8,224891.0,38.5194,38.5291,38.4904,38.5001,224891.0
2024-01-02 13:00:00,39.8,39.81,39.74,39.76,377810.0,38.5001,38.5098,38.442,38.4614,377810.0
2024-01-02 13:10:00,39.76,39.79,39.75,39.79,217114.0,38.4614,38.4904,38.4517,38.4904,217114.0
2024-01-02 13:20:00,39.79,39.81,39.79,39.79,190761.0,38.4904,38.5098,38.4904,38.4904,190761.0
2024-01-02 13:30:00,39.79,39.8,39.76,39.77,189945.0,38.4904,38.5001,38.4614,38.4711,189945.0
2024-01-02 13:40:00,39.77,39.78,39.75,39.76,164363.0,38.4711,38.4807,38.4517,38.4614,164363.0
2024-01-02 13:50:00,39.76,39.76,39.71,39.73,285426.0,38.4614,38.4614,38.413,38.4324,285426.0
2024-01-02 14:00:00,39.72,39.73,39.67,39.7,516860.0,38.4227,38.4324,38.3743,38.4034,516860.0
2024-01-02 14:10:00,39.7,39.73,39.69,39.71,474805.0,38.4034,38.4324,38.3937,38.413,474805.0
2024-01-02 14:20:00,39.7,39.73,39.69,39.73,217337.0,38.4034,38.4324,38.3937,38.4324,217337.0
2024-01-02 14:30:00,39.72,39.73,39.68,39.69,482822.0,38.4227,38.4324,38.384,38.3937,482822.0
2024-01-02 14:40:00,39.69,39.71,39.68,39.69,175957.0,38.3937,38.413,38.384,38.3937,175957.0
2024-01-02 14:50:00,39.69,39.7,39.67,39.67,245219.0,38.3937,38.4034,38.3743,38.3743,245219.0
2024-01-02 15:00:00,39.67,39.68,39.65,39.67,281698.0,38.3743,38.384,38.355,38.3743,281698.0
2024-01-02 15:10:00,39.67,39.68,39.65,39.66,303410.0,38.3743,38.384,38.355,38.3647,303410.0
2024-01-02 15:20:00,39.67,39.67,39.65,39.66,242531.0,38.3743,38.3743,38.355,38.3647,242531.0
2024-01-02 15:30:00,39.66,39.68,39.66,39.66,259436.0,38.3647,38.384,38.3647,38.3647,259436.0
2024-01-02 15:40:00,39.66,39.69,39.66,39.68,560008.0,38.3647,38.3937,38.3647,38.384,560008.0
2024-01-02 15:50:00,39.68,39.75,39.67,39.73,2511090.0,38.384,38.4517,38.3743,38.4324,2511090.0
2024-01-03 09:30:00,39.34,39.45,39.31,39.41,1264640.0,38.0551,38.1615,38.0261,38.1228,1264640.0
2024-01-03 09:40:00,39.41,39.46,39.38,39.46,521687.0,38.1228,38.1712,38.0938,38.1712,521687.0
2024-01-03 09:50:00,39.46,39.52,39.44,39.48,641124.0,38.1712,38.2292,38.1518,38.1905,641124.0
2024-01-03 10:00:00,39.47,39.6,39.45,39.51,1051626.0,38.1809,38.3066,38.1615,38.2196,1051626.0
2024-01-03 10:10:00,39.51,39.53,39.41,39.46,799022.0,38.2196,38.2389,38.1228,38.1712,799022.0
2024-01-03 10:20:00,39.46,39.52,39.4,39.48,805655.0,38.1712,38.2292,38.1132,38.1905,805655.0
2024-01-03 10:30:00,39.48,39.5,39.41,39.41,208840.0,38.1905,38.2099,38.1228,38.1228,208840.0
2024-01-03 10:40:00,39.41,39.46,39.4,39.41,493669.0,38.1228,38.1712,38.1132,38.1228,493669.0
2024-01-03 10:50:00,39.41,39.47,39.41,39.46,274677.0,38.1228,38.1809,38.1228,38.1712,274677.0
2024-01-03 11:00:00,39.46,39.51,39.46,39.5,449970.0,38.1712,38.2196,38.1712,38.2099,449970.0
2024-01-03 11:10:00,39.5,39.53,39.48,39.5,290478.0,38.2099,38.2389,38.1905,38.2099,290478.0
2024-01-03 11:20:00,39.5,39.54,39.49,39.51,584928.0,38.2099,38.2486,38.2002,38.2196,584928.0
2024-01-03 11:30:00,39.51,39.54,39.5,39.5,471312.0,38.2196,38.2486,38.2099,38.2099,471312.0
2024-01-03 11:40:00,39.5,39.51,39.48,39.51,468581.0,38.2099,38.2196,38.1905,38.2196,468581.0
2024-01-03 11:50:00,39.51,39.52,39.47,39.5,253115.0,38.2196,38.2292,38.1809,38.2099,253115.0
2024-01-03 12:00:00,39.5,39.5,39.47,39.48,779443.0,38.2099,38.2099,38.1809,38.1905,779443.0
2024-01-03 12:10:00,39.48,39.48,39.45,39.46,906469.0,38.1905,38.1905,38.1615,38.1712,906469.0
2024-01-03 12:20:00,39.46,39.5,39.45,39.5,359159.0,38.1712,38.2099,38.1615,38.2099,359159.0
2024-01-03 12:30:00,39.5,39.51,39.48,39.5,371250.0,38.2099,38.2196,38.1905,38.2099,371250.0
2024-01-03 12:40:00,39.5,39.52,39.5,39.51,309246.0,38.2099,38.2292,38.2099,38.2196,309246.0
2024-01-03 12:50:00,39.51,39.56,39.5,39.55,304807.0,38.2196,38.2679,38.2099,38.2583,304807.0
2024-01-03 13:00:00,39.55,39.58,39.54,39.58,595878.0,38.2583,38.2873,38.2486,38.2873,595878.0
2024-01-03 13:10:00,39.57,39.59,39.56,39.58,262363.0,38.2776,38.2969,38.2679,38.2873,262363.0
2024-01-03 13:20:00,39.58,39.59,39.56,39.57,375256.0,38.2873,38.2969,38.2679,38.2776,375256.0
2024-01-03 13:30:00,39.57,39.57,39.53,39.55,201433.0,38.2776,38.2776,38.2389,38.2583,201433.0
2024-01-03 13:40:00,39.55,39.55,39.53,39.55,129670.0,38.2583,38.2583,38.2389,38.2583,129670.0
2024-01-03 13:50:00,39.55,39.56,39.53,39.54,110859.0,38.2583,38.2679,38.2389,38.2486,110859.0
2024-01-03 14:00:00,39.54,39.59,39.44,39.49,655950.0,38.2486,38.2969,38.1518,38.2002,655950.0
2024-01-03 14:10:00,39.49,39.51,39.44,39.49,433590.0,38.2002,38.2196,38.1518,38.2002,433590.0
2024-01-03 14:20:00,39.49,39.63,39.47,39.63,1026093.0,38.2002,38.3356,38.1809,38.3356,1026093.0
2024-01-03 14:30:00,39.63,39.65,39.56,39.58,478680.0,38.3356,38.355,38.2679,38.2873,478680.0
2024-01-03 14:40:00,39.58,39.63,39.56,39.59,420252.0,38.2873,38.3356,38.2679,38.2969,420252.0
2024-01-03 14:50:00,39.59,39.59,39.56,39.57,345430.0,38.2969,38.2969,38.2679,38.2776,345430.0
2024-01-03 15:00:00,39.57,39.57,39.52,39.53,505511.0,38.2776,38.2776,38.2292,38.2389,505511.0
2024-01-03 15:10:00,39.53,39.54,39.5,39.52,465875.0,38.2389,38.2486,38.2099,38.2292,465875.0
2024-01-03 15:20:00,39.52,39.54,39.5,39.52,316459.0,38.2292,38.2486,38.2099,38.2292,316459.0
2024-01-03 15:30:00,39.52,39.55,39.51,39.54,435315.0,38.2292,38.2583,38.2196,38.2486,435315.0
2024-01-03 15:40:00,39.54,39.56,39.53,39.55,961220.0,38.2486,38.2679,38.2389,38.2583,961220.0
2024-01-03 15:50:00,39.54,39.55,39.5,39.54,2959225.0,38.2486,38.2583,38.2099,38.2486,2959225.0
2024-01-04 09:30:00,39.39,39.49,39.39,39.47,779094.0,38.1035,38.2002,38.1035,38.1809,779094.0
2024-01-04 09:40:00,39.46,39.49,39.42,39.42,693945.0,38.1712,38.2002,38.1325,38.1325,693945.0
2024-01-04 09:50:00,39.42,39.5,39.41,39.48,306882.0,38.1325,38.2099,38.1228,38.1905,306882.0
2024-01-04 10:00:00,39.48,39.56,39.47,39.54,416369.0,38.1905,38.2679,38.1809,38.2486,416369.0
2024-01-04 10:10:00,39.54,39.57,39.52,39.54,294475.0,38.2486,38.2776,38.2292,38.2486,294475.0
2024-01-04 10:20:00,39.54,39.55,39.51,39.54,293452.0,38.2486,38.2583,38.2196,38.2486,293452.0
2024-01-04 10:30:00,39.54,39.57,39.52,39.53,487836.0,38.2486,38.2776,38.2292,38.2389,487836.0
2024-01-04 10:40:00,39.54,39.58,39.52,39.57,332783.0,38.2486,38.2873,38.2292,38.2776,332783.0
2024-01-04 10:50:00,39.57,39.57,39.51,39.52,413985.0,38.2776,38.2776,38.2196,38.2292,413985.0
2024-01-04 11:00:00,39.53,39.55,39.51,39.54,431375.0,38.2389,38.2583,38.2196,38.2486,431375.0
2024-01-04 11:10:00,39.54,39.6,39.54,39.57,332281.0,38.2486,38.3066,38.2486,38.2776,332281.0
2024-01-04 11:20:00,39.56,39.6,39.56,39.58,287161.0,38.2679,38.3066,38.2679,38.2873,287161.0
2024-01-04 11:30:00,39.58,39.59,39.55,39.58,214621.0,38.2873,38.2969,38.2583,38.2873,214621.0
2024-01-04 11:40:00,39.58,39.58,39.53,39.54,351550.0,38.2873,38.2873,38.2389,38.2486,351550.0
2024-01-04 11:50:00,39.54,39.54,39.51,39.51,246190.0,38.2486,38.2486,38.2196,38.2196,246190.0
2024-01-04 12:00:00,39.51,39.51,39.46,39.49,562136.0,38.2196,38.2196,38.1712,38.2002,562136.0
2024-01-04 12:10:00,39.49,39.51,39.48,39.51,262247.0,38.2002,38.2196,38.1905,38.2196,262247.0
2024-01-04 12:20:00,39.5,39.52,39.48,39.5,648109.0,38.2099,38.2292,38.1905,38.2099,648109.0
2024-01-04 12:30:00,39.49,39.5,39.45,39.47,160202.0,38.2002,38.2099,38.1615,38.1809,160202.0
2024-01-04 12:40:00,39.47,39.47,39.41,39.43,296872.0,38.1809,38.1809,38.1228,38.1422,296872.0
2024-01-04 12:50:00,39.43,39.44,39.41,39.43,158879.0,38.1422,38.1518,38.1228,38.1422,158879.0
2024-01-04 13:00:00,39.43,39.44,39.42,39.43,391088.0,38.1422,38.1518,38.1325,38.1422,391088.0
2024-01-04 13:10:00,39.44,39.44,39.41,39.43,331540.0,38.1518,38.1518,38.1228,38.1422,331540.0
2024-01-04 13:20:00,39.43,39.44,39.42,39.44,135675.0,38.1422,38.1518,38.1325,38.1518,135675.0
2024-01-04 13:30:00,39.44,39.45,39.42,39.42,233518.0,38.1518,38.1615,38.1325,38.1325,233518.0
2024-01-04 13:40:00,39.42,39.44,39.42,39.43,100719.0,38.1325,38.1518,38.1325,38.1422,100719.0
2024-01-04 13:50:00,39.44,39.44,39.41,39.42,217846.0,38.1518,38.1518,38.1228,38.1325,217846.0
2024-01-04 14:00:00,39.42,39.43,39.4,39.4,127586.0,38.1325,38.1422,38.1132,38.1132,127586.0
2024-01-04 14:10:00,39.41,39.44,39.38,39.43,95397.0,38.1228,38.1518,38.0938,38.1422,95397.0
2024-01-04 14:20:00,39.43,39.44,39.41,39.41,138212.0,38.1422,38.1518,38.1228,38.1228,138212.0
2024-01-04 14:30:00,39.41,39.42,39.39,39.41,192227.0,38.1228,38.1325,38.1035,38.1228,192227.0
2024-01-04 14:40:00,39.4,39.43,39.38,39.43,299292.0,38.1132,38.1422,38.0938,38.1422,299292.0
2024-01-04 14:50:00,39.43,39.46,39.42,39.43,418070.0,38.1422,38.1712,38.1325,38.1422,418070.0
2024-01-04 15:00:00,39.44,39.47,39.44,39.47,221352.0,38.1518,38.1809,38.1518,38.1809,221352.0
2024-01-04 15:10:00,39.47,39.47,39.42,39.44,322026.0,38.1809,38.1809,38.1325,38.1518,322026.0
2024-01-04 15:20:00,39.44,39.44,39.42,39.44,313841.0,38.1518,38.1518,38.1325,38.1518,313841.0
2024-01-04 15:30:00,39.44,39.46,39.43,39.45,309203.0,38.1518,38.1712,38.1422,38.1615,309203.0
2024-01-04 15:40:00,39.45,39.45,39.41,39.41,620747.0,38.1615,38.1615,38.1228,38.1228,620747.0
2024-01-04 15:50:00,39.41,39.42,39.39,39.41,1106378.0,38.1228,38.1325,38.1035,38.1228,1106378.0
2024-01-05 09:30:00,39.45,39.5,39.42,39.43,659999.0,38.1615,38.2099,38.1325,38.1422,659999.0
2024-01-05 09:40:00,39.42,39.46,39.38,39.44,288885.0,38.1325,38.1712,38.0938,38.1518,288885.0
2024-01-05 09:50:00,39.45,39.48,39.44,39.46,368119.0,38.1615,38.1905,38.1518,38.1712,368119.0
2024-01-05 10:00:00,39.46,39.69,39.45,39.69,1057539.0,38.1712,38.3937,38.1615,38.3937,1057539.0
2024-01-05 10:10:00,39.68,39.71,39.57,39.62,1409867.0,38.384,38.413,38.2776,38.326,1409867.0
2024-01-05 10:20:00,39.62,39.68,39.6,39.62,204647.0,38.326,38.384,38.3066,38.326,204647.0
2024-01-05 10:30:00,39.62,39.67,39.6,39.65,318069.0,38.326,38.3743,38.3066,38.355,318069.0
2024-01-05 10:40:00,39.65,39.68,39.63,39.64,328771.0,38.355,38.384,38.3356,38.3453,328771.0
2024-01-05 10:50:00,39.64,39.68,39.62,39.66,511783.0,38.3453,38.384,38.326,38.3647,511783.0
2024-01-05 11:00:00,39.66,39.66,39.6,39.62,1153535.0,38.3647,38.3647,38.3066,38.326,1153535.0
2024-01-05 11:10:00,39.62,39.67,39.6,39.6,744200.0,38.326,38.3743,38.3066,38.3066,744200.0
2024-01-05 11:20:00,39.6,39.61,39.56,39.56,486806.0,38.3066,38.3163,38.2679,38.2679,486806.0
2024-01-05 11:30:00,39.57,39.6,39.56,39.58,709045.0,38.2776,38.3066,38.2679,38.2873,709045.0
2024-01-05 11:40:00,39.58,39.59,39.51,39.52,586318.0,38.2873,38.2969,38.2196,38.2292,586318.0
2024-01-05 11:50:00,39.52,39.54,39.49,39.51,319796.0,38.2292,38.2486,38.2002,38.2196,319796.0
2024-01-05 12:00:00,39.51,39.52,39.42,39.43,411346.0,38.2196,38.2292,38.1325,38.1422,411346.0
2024-01-05 12:10:00,39.44,39.49,39.42,39.47,411537.0,38.1518,38.2002,38.1325,38.1809,411537.0
2024-01-05 12:20:00,39.47,39.49,39.42,39.43,279575.0,38.1809,38.2002,38.1325,38.1422,279575.0
2024-01-05 12:30:00,39.43,39.45,39.4,39.44,236643.0,38.1422,38.1615,38.1132,38.1518,236643.0
2024-01-05 12:40:00,39.44,39.47,39.42,39.45,247502.0,38.1518,38.1809,38.1325,38.1615,247502.0
2024-01-05 12:50:00,39.44,39.46,39.42,39.43,400322.0,38.1518,38.1712,38.1325,38.1422,400322.0
2024-01-05 13:00:00,39.42,39.43,39.38,39.4,354975.0,38.1325,38.1422,38.0938,38.1132,354975.0
2024-01-05 13:10:00,39.41,39.41,39.37,39.39,413080.0,38.1228,38.1228,38.0841,38.1035,413080.0
2024-01-05 13:20:00,39.39,39.45,39.38,39.45,173951.0,38.1035,38.1615,38.0938,38.1615,173951.0
2024-01-05 13:30:00,39.45,39.5,39.45,39.5,147130.0,38.1615,38.2099,38.1615,38.2099,147130.0
2024-01-05 13:40:00,39.5,39.51,39.46,39.48,142642.0,38.2099,38.2196,38.1712,38.1905,142642.0
2024-01-05 13:50:00,39.48,39.51,39.48,39.48,156211.0,38.1905,38.2196,38.1905,38.1905,156211.0
2024-01-05 14:00:00,39.49,39.52,39.48,39.52,105253.0,38.2002,38.2292,38.1905,38.2292,105253.0
2024-01-05 14:10:00,39.52,39.54,39.46,39.47,209584.0,38.2292,38.2486,38.1712,38.1809,209584.0
2024-01-05 14:20:00,39.47,39.5,39.47,39.48,127553.0,38.1809,38.2099,38.1809,38.1905,127553.0
2024-01-05 14:30:00,39.47,39.49,39.45,39.45,279516.0,38.1809,38.2002,38.1615,38.1615,279516.0
2024-01-05 14:40:00,39.46,39.46,39.41,39.41,279741.0,38.1712,38.1712,38.1228,38.1228,279741.0
2024-01-05 14:50:00,39.42,39.43,39.38,39.4,254696.0,38.1325,38.1422,38.0938,38.1132,254696.0
2024-01-05 15:00:00,39.4,39.41,39.38,39.4,426215.0,38.1132,38.1228,38.0938,38.1132,426215.0
2024-01-05 15:10:00,39.4,39.43,39.39,39.4,140059.0,38.1132,38.1422,38.1035,38.1132,140059.0
2024-01-05 15:20:00,39.4,39.42,39.39,39.41,86506.0,38.1132,38.1325,38.1035,38.1228,86506.0
2024-01-05 15:30:00,39.41,39.43,39.39,39.41,379336.0,38.1228,38.1422,38.1035,38.1228,379336.0
2024-01-05 15:40:00,39.41,39.44,39.4,39.43,572308.0,38.1228,38.1518,38.1132,38.1422,572308.0
2024-01-05 15:50:00,39.43,39.46,39.42,39.44,1305777.0,38.1422,38.1712,38.1325,38.1518,1305777.0
2024-01-08 09:30:00,39.17,39.25,39.13,39.23,814555.0,37.8907,37.968,37.852,37.9487,814555.0
2024-01-08 09:40:00,39.23,39.24,39.18,39.22,1039114.0,37.9487,37.9584,37.9003,37.939,1039114.0
2024-01-08 09:50:00,39.22,39.28,39.19,39.27,910659.0,37.939,37.9971,37.91,37.9874,910659.0
2024-01-08 10:00:00,39.27,39.34,39.23,39.32,671625.0,37.9874,38.0551,37.9487,38.0358,671625.0
2024-01-08 10:10:00,39.32,39.33,39.28,39.32,675771.0,38.0358,38.0454,37.9971,38.0358,675771.0
2024-01-08 10:20:00,39.31,39.34,39.28,39.34,345966.0,38.0261,38.0551,37.9971,38.0551,345966.0
2024-01-08 10:30:00,39.34,39.38,39.33,39.37,495579.0,38.0551,38.0938,38.0454,38.0841,495579.0
2024-01-08 10:40:00,39.38,39.43,39.37,39.42,403662.0,38.0938,38.1422,38.0841,38.1325,403662.0
2024-01-08 10:50:00,39.42,39.43,39.4,39.41,392571.0,38.1325,38.1422,38.1132,38.1228,392571.0
2024-01-08 11:00:00,39.41,39.45,39.38,39.43,445331.0,38.1228,38.1615,38.0938,38.1422,445331.0
2024-01-08 11:10:00,39.44,39.45,39.41,39.43,315161.0,38.1518,38.1615,38.1228,38.1422,315161.0
2024-01-08 11:20:00,39.43,39.44,39.41,39.44,326677.0,38.1422,38.1518,38.1228,38.1518,326677.0
2024-01-08 11:30:00,39.44,39.46,39.43,39.44,446850.0,38.1518,38.1712,38.1422,38.1518,446850.0
2024-01-08 11:40:00,39.44,39.47,39.42,39.47,475031.0,38.1518,38.1809,38.1325,38.1809,475031.0
2024-01-08 11:50:00,39.47,39.48,39.44,39.46,530429.0,38.1809,38.1905,38.1518,38.1712,530429.0
2024-01-08 12:00:00,39.46,39.47,39.44,39.45,491425.0,38.1712,38.1809,38.1518,38.1615,491425.0
2024-01-08 12:10:00,39.45,39.46,39.43,39.45,115199.0,38.1615,38.1712,38.1422,38.1615,115199.0
2024-01-08 12:20:00,39.44,39.44,39.39,39.44,101849.0,38.1518,38.1518,38.1035,38.1518,101849.0
2024-01-08 12:30:00,39.44,39.46,39.41,39.46,154328.0,38.1518,38.1712,38.1228,38.1712,154328.0
2024-01-08 12:40:00,39.46,39.47,39.44,39.46,85903.0,38.1712,38.1809,38.1518,38.1712,85903.0
2024-01-08 12:50:00,39.46,39.47,39.45,39.46,83831.0,38.1712,38.1809,38.1615,38.1712,83831.0
2024-01-08 13:00:00,39.47,39.49,39.46,39.47,288415.0,38.1809,38.2002,38.1712,38.1809,288415.0
2024-01-08 13:10:00,39.47,39.48,39.45,39.45,119129.0,38.1809,38.1905,38.1615,38.1615,119129.0
2024-01-08 13:20:00,39.45,39.47,39.44,39.44,103040.0,38.1615,38.1809,38.1518,38.1518,103040.0
2024-01-08 13:30:00,39.45,39.47,39.44,39.47,178132.0,38.1615,38.1809,38.1518,38.1809,178132.0
2024-01-08 13:40:00,39.47,39.49,39.45,39.48,107046.0,38.1809,38.2002,38.1615,38.1905,107046.0
2024-01-08 13:50:00,39.48,39.51,39.47,39.49,66180.0,38.1905,38.2196,38.1809,38.2002,66180.0
2024-01-08 14:00:00,39.5,39.51,39.48,39.48,46042.0,38.2099,38.2196,38.1905,38.1905,46042.0
2024-01-08 14:10:00,39.49,39.52,39.49,39.51,149710.0,38.2002,38.2292,38.2002,38.2196,149710.0
2024-01-08 14:20:00,39.51,39.53,39.5,39.52,54622.0,38.2196,38.2389,38.2099,38.2292,54622.0
2024-01-08 14:30:00,39.52,39.54,39.51,39.52,164912.0,38.2292,38.2486,38.2196,38.2292,164912.0
2024-01-08 14:40:00,39.52,39.53,39.52,39.52,31291.0,38.2292,38.2389,38.2292,38.2292,31291.0
2024-01-08 14:50:00,39.53,39.55,39.52,39.54,193113.0,38.2389,38.2583,38.2292,38.2486,193113.0
2024-01-08 15:00:00,39.53,39.54,39.5,39.51,197804.0,38.2389,38.2486,38.2099,38.2196,197804.0
2024-01-08 15:10:00,39.51,39.52,39.49,39.52,113065.0,38.2196,38.2292,38.2002,38.2292,113065.0
2024-01-08 15:20:00,39.52,39.52,39.51,39.52,71259.0,38.2292,38.2292,38.2196,38.2292,71259.0
2024-01-08 15:30:00,39.52,39.55,39.51,39.55,182360.0,38.2292,38.2583,38.2196,38.2583,182360.0
2024-01-08 15:40:00,39.55,39.55,39.52,39.54,513375.0,38.2583,38.2583,38.2292,38.2486,513375.0
2024-01-08 15:50:00,39.54,39.57,39.53,39.54,2109492.0,38.2486,38.2776,38.2389,38.2486,2109492.0
2024-01-09 09:30:00,38.98,39.03,38.94,38.95,1781270.0,37.7069,37.7552,37.6682,37.6778,1781270.0
2024-01-09 09:40:00,38.95,38.97,38.91,38.96,1257124.0,37.6778,37.6972,37.6392,37.6875,1257124.0
2024-01-09 09:50:00,38.96,38.96,38.91,38.94,838968.0,37.6875,37.6875,37.6392,37.6682,838968.0
2024-01-09 10:00:00,38.94,38.97,38.91,38.96,614253.0,37.6682,37.6972,37.6392,37.6875,614253.0
2024-01-09 10:10:00,38.96,39.01,38.95,39.01,1038519.0,37.6875,37.7359,37.6778,37.7359,1038519.0
2024-01-09 10:20:00,39.0,39.03,38.99,38.99,535298.0,37.7262,37.7552,37.7165,37.7165,535298.0
2024-01-09 10:30:00,39.0,39.01,38.98,39.0,297089.0,37.7262,37.7359,37.7069,37.7262,297089.0
2024-01-09 10:40:00,39.0,39.0,38.96,38.98,298428.0,37.7262,37.7262,37.6875,37.7069,298428.0
2024-01-09 10:50:00,38.98,38.98,38.93,38.94,366768.0,37.7069,37.7069,37.6585,37.6682,366768.0
2024-01-09 11:00:00,38.94,38.98,38.94,38.97,392719.0,37.6682,37.7069,37.6682,37.6972,392719.0
2024-01-09 11:10:00,38.97,39.0,38.96,38.99,297945.0,37.6972,37.7262,37.6875,37.7165,297945.0
2024-01-09 11:20:00,39.0,39.01,38.99,39.01,268154.0,37.7262,37.7359,37.7165,37.7359,268154.0
2024-01-09 11:30:00,39.01,39.04,39.0,39.02,330370.0,37.7359,37.7649,37.7262,37.7456,330370.0
2024-01-09 11:40:00,39.02,39.02,38.99,39.01,198517.0,37.7456,37.7456,37.7165,37.7359,198517.0
2024-01-09 11:50:00,39.01,39.05,39.0,39.05,327272.0,37.7359,37.7746,37.7262,37.7746,327272.0
2024-01-09 12:00:00,39.05,39.05,39.02,39.05,455482.0,37.7746,37.7746,37.7456,37.7746,455482.0
2024-01-09 12:10:00,39.05,39.05,39.01,39.01,594661.0,37.7746,37.7746,37.7359,37.7359,594661.0
2024-01-09 12:20:00,39.01,39.04,39.0,39.04,1086037.0,37.7359,37.7649,37.7262,37.7649,1086037.0
2024-01-09 12:30:00,39.04,39.05,39.01,39.02,916896.0,37.7649,37.7746,37.7359,37.7456,916896.0
2024-01-09 12:40:00,39.02,39.05,39.02,39.04,430433.0,37.7456,37.7746,37.7456,37.7649,430433.0
2024-01-09 12:50:00,39.04,39.05,39.02,39.02,552148.0,37.7649,37.7746,37.7456,37.7456,552148.0
2024-01-09 13:00:00,39.02,39.08,39.01,39.02,684133.0,37.7456,37.8036,37.7359,37.7456,684133.0
2024-01-09 13:10:00,39.02,39.04,39.01,39.02,333771.0,37.7456,37.7649,37.7359,37.7456,333771.0
2024-01-09 13:20:00,39.02,39.03,38.99,39.0,489930.0,37.7456,37.7552,37.7165,37.7262,489930.0
2024-01-09 13:30:00,39.0,39.0,38.97,38.98,291083.0,37.7262,37.7262,37.6972,37.7069,291083.0
2024-01-09 13:40:00,38.98,39.0,38.97,39.0,255894.0,37.7069,37.7262,37.6972,37.7262,255894.0
2024-01-09 13:50:00,39.0,39.03,38.99,39.0,116785.0,37.7262,37.7552,37.7165,37.7262,116785.0
2024-01-09 14:00:00,39.01,39.03,39.0,39.02,113082.0,37.7359,37.7552,37.7262,37.7456,113082.0
2024-01-09 14:10:00,39.03,39.03,38.98,39.0,156228.0,37.7552,37.7552,37.7069,37.7262,156228.0
2024-01-09 14:20:00,38.99,39.01,38.97,38.98,266773.0,37.7165,37.7359,37.6972,37.7069,266773.0
2024-01-09 14:30:00,38.99,39.0,38.97,38.98,123859.0,37.7165,37.7262,37.6972,37.7069,123859.0
2024-01-09 14:40:00,38.98,38.99,38.96,38.99,436164.0,37.7069,37.7165,37.6875,37.7165,436164.0
2024-01-09 14:50:00,38.98,39.0,38.97,38.99,163379.0,37.7069,37.7262,37.6972,37.7165,163379.0
2024-01-09 15:00:00,38.99,39.01,38.97,38.99,281571.0,37.7165,37.7359,37.6972,37.7165,281571.0
2024-01-09 15:10:00,38.99,39.01,38.98,38.98,280709.0,37.7165,37.7359,37.7069,37.7069,280709.0
2024-01-09 15:20:00,38.99,39.01,38.98,38.98,473089.0,37.7165,37.7359,37.7069,37.7069,473089.0
2024-01-09 15:30:00,38.98,39.0,38.97,38.98,501460.0,37.7069,37.7262,37.6972,37.7069,501460.0
2024-01-09 15:40:00,38.99,38.99,38.95,38.95,1398104.0,37.7165,37.7165,37.6778,37.6778,1398104.0
2024-01-09 15:50:00,38.95,38.99,38.94,38.98,2490715.0,37.6778,37.7165,37.6682,37.7069,2490715.0
2024-01-10 09:30:00,38.94,38.97,38.91,38.92,448949.0,37.6682,37.6972,37.6392,37.6488,448949.0
2024-01-10 09:40:00,38.92,38.94,38.89,38.91,364544.0,37.6488,37.6682,37.6198,37.6392,364544.0
2024-01-10 09:50:00,38.92,38.94,38.88,38.9,314137.0,37.6488,37.6682,37.6101,37.6295,314137.0
2024-01-10 10:00:00,38.9,38.91,38.84,38.87,440126.0,37.6295,37.6392,37.5714,37.6005,440126.0
2024-01-10 10:10:00,38.87,38.9,38.86,38.87,307809.0,37.6005,37.6295,37.5908,37.6005,307809.0
2024-01-10 10:20:00,38.87,38.89,38.84,38.88,961118.0,37.6005,37.6198,37.5714,37.6101,961118.0
2024-01-10 10:30:00,38.88,38.9,38.86,38.89,761830.0,37.6101,37.6295,37.5908,37.6198,761830.0
2024-01-10 10:40:00,38.9,38.92,38.88,38.91,350815.0,37.6295,37.6488,37.6101,37.6392,350815.0
2024-01-10 10:50:00,38.91,38.92,38.88,38.91,220133.0,37.6392,37.6488,37.6101,37.6392,220133.0
2024-01-10 11:00:00,38.91,38.91,38.88,38.89,426672.0,37.6392,37.6392,37.6101,37.6198,426672.0
2024-01-10 11:10:00,38.89,38.89,38.83,38.84,325322.0,37.6198,37.6198,37.5618,37.5714,325322.0
2024-01-10 11:20:00,38.84,38.87,38.84,38.86,260964.0,37.5714,37.6005,37.5714,37.5908,260964.0
2024-01-10 11:30:00,38.86,38.87,38.82,38.82,753291.0,37.5908,37.6005,37.5521,37.5521,753291.0
2024-01-10 11:40:00,38.82,38.86,38.82,38.84,113049.0,37.5521,37.5908,37.5521,37.5714,113049.0
2024-01-10 11:50:00,38.83,38.85,38.81,38.84,286400.0,37.5618,37.5811,37.5424,37.5714,286400.0
2024-01-10 12:00:00,38.84,38.86,38.82,38.84,338469.0,37.5714,37.5908,37.5521,37.5714,338469.0
2024-01-10 12:10:00,38.84,38.85,38.83,38.83,164914.0,37.5714,37.5811,37.5618,37.5618,164914.0
2024-01-10 12:20:00,38.84,38.84,38.81,38.82,138539.0,37.5714,37.5714,37.5424,37.5521,138539.0
2024-01-10 12:30:00,38.82,38.85,38.82,38.84,81033.0,37.5521,37.5811,37.5521,37.5714,81033.0
2024-01-10 12:40:00,38.84,38.87,38.83,38.86,254264.0,37.5714,37.6005,37.5618,37.5908,254264.0
2024-01-10 12:50:00,38.87,38.87,38.85,38.86,221762.0,37.6005,37.6005,37.5811,37.5908,221762.0
2024-01-10 13:00:00,38.86,38.89,38.84,38.85,263199.0,37.5908,37.6198,37.5714,37.5811,263199.0
2024-01-10 13:10:00,38.85,38.87,38.83,38.86,203698.0,37.5811,37.6005,37.5618,37.5908,203698.0
2024-01-10 13:20:00,38.86,38.87,38.84,38.87,293418.0,37.5908,37.6005,37.5714,37.6005,293418.0
2024-01-10 13:30:00,38.87,38.89,38.86,38.87,281977.0,37.6005,37.6198,37.5908,37.6005,281977.0
2024-01-10 13:40:00,38.87,38.9,38.87,38.88,446833.0,37.6005,37.6295,37.6005,37.6101,446833.0
2024-01-10 13:50:00,38.88,38.9,38.87,38.89,159064.0,37.6101,37.6295,37.6005,37.6198,159064.0
2024-01-10 14:00:00,38.89,38.9,38.88,38.89,375668.0,37.6198,37.6295,37.6101,37.6198,375668.0
2024-01-10 14:10:00,38.89,38.92,38.88,38.91,456550.0,37.6198,37.6488,37.6101,37.6392,456550.0
2024-01-10 14:20:00,38.91,38.92,38.89,38.91,209047.0,37.6392,37.6488,37.6198,37.6392,209047.0
2024-01-10 14:30:00,38.91,38.91,38.89,38.9,234877.0,37.6392,37.6392,37.6198,37.6295,234877.0
2024-01-10 14:40:00,38.9,38.92,38.89,38.91,275598.0,37.6295,37.6488,37.6198,37.6392,275598.0
2024-01-10 14:50:00,38.91,38.94,38.91,38.93,114508.0,37.6392,37.6682,37.6392,37.6585,114508.0
2024-01-10 15:00:00,38.93,38.94,38.92,38.94,331001.0,37.6585,37.6682,37.6488,37.6682,331001.0
2024-01-10 15:10:00,38.94,38.94,38.89,38.91,1096626.0,37.6682,37.6682,37.6198,37.6392,1096626.0
2024-01-10 15:20:00,38.91,38.92,38.87,38.87,893574.0,37.6392,37.6488,37.6005,37.6005,893574.0
2024-01-10 15:30:00,38.88,38.89,38.87,38.88,684326.0,37.6101,37.6198,37.6005,37.6101,684326.0
2024-01-10 15:40:00,38.88,38.89,38.86,38.87,760910.0,37.6101,37.6198,37.5908,37.6005,760910.0
2024-01-10 15:50:00,38.86,38.92,38.85,38.91,2930184.0,37.5908,37.6488,37.5811,37.6392,2930184.0
2024-01-11 09:30:00,39.11,39.17,39.07,39.15,842744.0,37.8326,37.8907,37.7939,37.8713,842744.0
2024-01-11 09:40:00,39.15,39.17,39.03,39.04,562155.0,37.8713,37.8907,37.7552,37.7649,562155.0
2024-01-11 09:50:00,39.05,39.07,39.02,39.05,323666.0,37.7746,37.7939,37.7456,37.7746,323666.0
2024-01-11 10:00:00,39.04,39.04,38.86,38.87,487274.0,37.7649,37.7649,37.5908,37.6005,487274.0
2024-01-11 10:10:00,38.87,38.92,38.84,38.92,483659.0,37.6005,37.6488,37.5714,37.6488,483659.0
2024-01-11 10:20:00,38.93,38.95,38.9,38.93,559490.0,37.6585,37.6778,37.6295,37.6585,559490.0
2024-01-11 10:30:00,38.94,38.99,38.92,38.98,487771.0,37.6682,37.7165,37.6488,37.7069,487771.0
2024-01-11 10:40:00,38.98,39.0,38.93,38.94,537747.0,37.7069,37.7262,37.6585,37.6682,537747.0
2024-01-11 10:50:00,38.95,38.95,38.89,38.9,488321.0,37.6778,37.6778,37.6198,37.6295,488321.0
2024-01-11 11:00:00,38.9,38.92,38.86,38.86,3391342.0,37.6295,37.6488,37.5908,37.5908,3391342.0
2024-01-11 11:10:00,38.86,38.87,38.8,38.83,1479536.0,37.5908,37.6005,37.5327,37.5618,1479536.0
2024-01-11 11:20:00,38.83,38.84,38.81,38.83,742705.0,37.5618,37.5714,37.5424,37.5618,742705.0
2024-01-11 11:30:00,38.83,38.83,38.79,38.79,787241.0,37.5618,37.5618,37.5231,37.5231,787241.0
2024-01-11 11:40:00,38.79,38.87,38.78,38.87,524693.0,37.5231,37.6005,37.5134,37.6005,524693.0
2024-01-11 11:50:00,38.87,38.88,38.81,38.84,605546.0,37.6005,37.6101,37.5424,37.5714,605546.0
2024-01-11 12:00:00,38.84,38.89,38.83,38.87,433653.0,37.5714,37.6198,37.5618,37.6005,433653.0
2024-01-11 12:10:00,38.87,38.89,38.86,38.87,442168.0,37.6005,37.6198,37.5908,37.6005,442168.0
2024-01-11 12:20:00,38.87,38.89,38.83,38.84,412801.0,37.6005,37.6198,37.5618,37.5714,412801.0
2024-01-11 12:30:00,38.84,38.86,38.84,38.86,250045.0,37.5714,37.5908,37.5714,37.5908,250045.0
2024-01-11 12:40:00,38.86,38.9,38.86,38.9,219553.0,37.5908,37.6295,37.5908,37.6295,219553.0
2024-01-11 12:50:00,38.9,38.92,38.87,38.88,284574.0,37.6295,37.6488,37.6005,37.6101,284574.0
2024-01-11 13:00:00,38.88,38.95,38.87,38.93,431432.0,37.6101,37.6778,37.6005,37.6585,431432.0
2024-01-11 13:10:00,38.93,38.97,38.93,38.95,453885.0,37.6585,37.6972,37.6585,37.6778,453885.0
2024-01-11 13:20:00,38.95,38.96,38.93,38.95,202525.0,37.6778,37.6875,37.6585,37.6778,202525.0
2024-01-11 13:30:00,38.95,38.96,38.93,38.95,527254.0,37.6778,37.6875,37.6585,37.6778,527254.0
2024-01-11 13:40:00,38.95,38.96,38.93,38.94,210547.0,37.6778,37.6875,37.6585,37.6682,210547.0
2024-01-11 13:50:00,38.94,39.0,38.92,39.0,222940.0,37.6682,37.7262,37.6488,37.7262,222940.0
2024-01-11 14:00:00,39.0,39.03,38.98,38.98,169871.0,37.7262,37.7552,37.7069,37.7069,169871.0
2024-01-11 14:10:00,38.99,39.02,38.98,39.0,151455.0,37.7165,37.7456,37.7069,37.7262,151455.0
2024-01-11 14:20:00,39.0,39.04,38.98,39.04,240924.0,37.7262,37.7649,37.7069,37.7649,240924.0
2024-01-11 14:30:00,39.03,39.04,39.01,39.03,186734.0,37.7552,37.7649,37.7359,37.7552,186734.0
2024-01-11 14:40:00,39.04,39.07,39.03,39.06,97184.0,37.7649,37.7939,37.7552,37.7843,97184.0
2024-01-11 14:50:00,39.06,39.09,39.06,39.08,151383.0,37.7843,37.8133,37.7843,37.8036,151383.0
2024-01-11 15:00:00,39.08,39.09,39.04,39.04,138772.0,37.8036,37.8133,37.7649,37.7649,138772.0
2024-01-11 15:10:00,39.04,39.05,39.01,39.02,196901.0,37.7649,37.7746,37.7359,37.7456,196901.0
2024-01-11 15:20:00,39.02,39.06,39.02,39.02,226311.0,37.7456,37.7843,37.7456,37.7456,226311.0
2024-01-11 15:30:00,39.02,39.06,39.02,39.04,367525.0,37.7456,37.7843,37.7456,37.7649,367525.0
2024-01-11 15:40:00,39.03,39.06,39.02,39.05,557007.0,37.7552,37.7843,37.7456,37.7746,557007.0
2024-01-11 15:50:00,39.05,39.08,39.03,39.07,2532507.0,37.7746,37.8036,37.7552,37.7939,2532507.0
2024-01-12 09:30:00,39.34,39.44,39.34,39.41,1007085.0,38.0551,38.1518,38.0551,38.1228,1007085.0
2024-01-12 09:40:00,39.41,39.5,39.4,39.48,909347.0,38.1228,38.2099,38.1132,38.1905,909347.0
2024-01-12 09:50:00,39.48,39.48,39.35,39.37,430414.0,38.1905,38.1905,38.0648,38.0841,430414.0
2024-01-12 10:00:00,39.36,39.41,39.32,39.37,507874.0,38.0745,38.1228,38.0358,38.0841,507874.0
2024-01-12 10:10:00,39.38,39.41,39.34,39.34,653070.0,38.0938,38.1228,38.0551,38.0551,653070.0
2024-01-12 10:20:00,39.34,39.39,39.33,39.35,724774.0,38.0551,38.1035,38.0454,38.0648,724774.0
2024-01-12 10:30:00,39.34,39.38,39.29,39.29,462445.0,38.0551,38.0938,38.0067,38.0067,462445.0
2024-01-12 10:40:00,39.3,39.32,39.25,39.27,403923.0,38.0164,38.0358,37.968,37.9874,403923.0
2024-01-12 10:50:00,39.27,39.28,39.23,39.27,361769.0,37.9874,37.9971,37.9487,37.9874,361769.0
2024-01-12 11:00:00,39.27,39.29,39.25,39.29,588991.0,37.9874,38.0067,37.968,38.0067,588991.0
2024-01-12 11:10:00,39.29,39.3,39.26,39.29,440497.0,38.0067,38.0164,37.9777,38.0067,440497.0
2024-01-12 11:20:00,39.28,39.31,39.25,39.3,489307.0,37.9971,38.0261,37.968,38.0164,489307.0
2024-01-12 11:30:00,39.3,39.31,39.23,39.25,514797.0,38.0164,38.0261,37.9487,37.968,514797.0
2024-01-12 11:40:00,39.26,39.26,39.22,39.23,434130.0,37.9777,37.9777,37.939,37.9487,434130.0
2024-01-12 11:50:00,39.23,39.25,39.21,39.24,622207.0,37.9487,37.968,37.9294,37.9584,622207.0
2024-01-12 12:00:00,39.24,39.25,39.2,39.2,522017.0,37.9584,37.968,37.9197,37.9197,522017.0
2024-01-12 12:10:00,39.2,39.23,39.2,39.23,405500.0,37.9197,37.9487,37.9197,37.9487,405500.0
2024-01-12 12:20:00,39.23,39.24,39.19,39.21,223049.0,37.9487,37.9584,37.91,37.9294,223049.0
2024-01-12 12:30:00,39.2,39.21,39.17,39.19,391850.0,37.9197,37.9294,37.8907,37.91,391850.0
2024-01-12 12:40:00,39.19,39.19,39.17,39.19,184996.0,37.91,37.91,37.8907,37.91,184996.0
2024-01-12 12:50:00,39.19,39.22,39.18,39.21,315115.0,37.91,37.939,37.9003,37.9294,315115.0
2024-01-12 13:00:00,39.21,39.22,39.2,39.22,305064.0,37.9294,37.939,37.9197,37.939,305064.0
2024-01-12 13:10:00,39.22,39.23,39.21,39.22,354795.0,37.939,37.9487,37.9294,37.939,354795.0
2024-01-12 13:20:00,39.22,39.24,39.21,39.23,184442.0,37.939,37.9584,37.9294,37.9487,184442.0
2024-01-12 13:30:00,39.23,39.23,39.2,39.21,283524.0,37.9487,37.9487,37.9197,37.9294,283524.0
2024-01-12 13:40:00,39.22,39.22,39.19,39.21,193805.0,37.939,37.939,37.91,37.9294,193805.0
2024-01-12 13:50:00,39.21,39.24,39.2,39.23,153736.0,37.9294,37.9584,37.9197,37.9487,153736.0
2024-01-12 14:00:00,39.23,39.25,39.22,39.25,128392.0,37.9487,37.968,37.939,37.968,128392.0
2024-01-12 14:10:00,39.24,39.25,39.23,39.24,323352.0,37.9584,37.968,37.9487,37.9584,323352.0
2024-01-12 14:20:00,39.25,39.25,39.21,39.23,140267.0,37.968,37.968,37.9294,37.9487,140267.0
2024-01-12 14:30:00,39.23,39.23,39.19,39.21,213827.0,37.9487,37.9487,37.91,37.9294,213827.0
2024-01-12 14:40:00,39.21,39.21,39.19,39.2,118561.0,37.9294,37.9294,37.91,37.9197,118561.0
2024-01-12 14:50:00,39.2,39.23,39.2,39.21,359629.0,37.9197,37.9487,37.9197,37.9294,359629.0
2024-01-12 15:00:00,39.21,39.22,39.2,39.21,285474.0,37.9294,37.939,37.9197,37.9294,285474.0
2024-01-12 15:10:00,39.21,39.22,39.2,39.21,462499.0,37.9294,37.939,37.9197,37.9294,462499.0
2024-01-12 15:20:00,39.22,39.23,39.19,39.22,459026.0,37.939,37.9487,37.91,37.939,459026.0
2024-01-12 15:30:00,39.22,39.23,39.21,39.22,742470.0,37.939,37.9487,37.9294,37.939,742470.0
2024-01-12 15:40:00,39.22,39.23,39.21,39.23,604512.0,37.939,37.9487,37.9294,37.9487,604512.0
2024-01-12 15:50:00,39.23,39.23,39.19,39.21,2408463.0,37.9487,37.9487,37.91,37.9294,2408463.0
2024-01-16 09:30:00,38.51,38.53,38.4,38.42,1109689.0,37.2522,37.2716,37.1458,37.1652,1109689.0
2024-01-16 09:40:00,38.41,38.42,38.36,38.4,746553.0,37.1555,37.1652,37.1071,37.1458,746553.0
2024-01-16 09:50:00,38.4,38.48,38.37,38.45,736004.0,37.1458,37.2232,37.1168,37.1942,736004.0
2024-01-16 10:00:00,38.46,38.47,38.38,38.41,1092352.0,37.2039,37.2135,37.1265,37.1555,1092352.0
2024-01-16 10:10:00,38.41,38.44,38.39,38.43,600864.0,37.1555,37.1845,37.1361,37.1748,600864.0
2024-01-16 10:20:00,38.44,38.48,38.43,38.46,1212160.0,37.1845,37.2232,37.1748,37.2039,1212160.0
2024-01-16 10:30:00,38.45,38.46,38.4,38.44,590586.0,37.1942,37.2039,37.1458,37.1845,590586.0
2024-01-16 10:40:00,38.44,38.5,38.43,38.49,650457.0,37.1845,37.2425,37.1748,37.2329,650457.0
2024-01-16 10:50:00,38.49,38.5,38.45,38.45,330564.0,37.2329,37.2425,37.1942,37.1942,330564.0
2024-01-16 11:00:00,38.46,38.46,38.32,38.36,1548676.0,37.2039,37.2039,37.0684,37.1071,1548676.0
2024-01-16 11:10:00,38.37,38.46,38.34,38.44,2229526.0,37.1168,37.2039,37.0878,37.1845,2229526.0
2024-01-16 11:20:00,38.44,38.49,38.42,38.42,1958514.0,37.1845,37.2329,37.1652,37.1652,1958514.0
2024-01-16 11:30:00,38.43,38.45,38.39,38.41,613206.0,37.1748,37.1942,37.1361,37.1555,613206.0
2024-01-16 11:40:00,38.41,38.41,38.35,38.37,977833.0,37.1555,37.1555,37.0974,37.1168,977833.0
2024-01-16 11:50:00,38.37,38.39,38.34,38.35,883591.0,37.1168,37.1361,37.0878,37.0974,883591.0
2024-01-16 12:00:00,38.35,38.36,38.3,38.32,821521.0,37.0974,37.1071,37.0491,37.0684,821521.0
2024-01-16 12:10:00,38.32,38.32,38.28,38.29,622552.0,37.0684,37.0684,37.0297,37.0394,622552.0
2024-01-16 12:20:00,38.29,38.32,38.25,38.26,1033801.0,37.0394,37.0684,37.0007,37.0104,1033801.0
2024-01-16 12:30:00,38.26,38.3,38.24,38.29,477093.0,37.0104,37.0491,36.991,37.0394,477093.0
2024-01-16 12:40:00,38.29,38.3,38.26,38.27,500943.0,37.0394,37.0491,37.0104,37.0201,500943.0
2024-01-16 12:50:00,38.26,38.3,38.26,38.27,466530.0,37.0104,37.0491,37.0104,37.0201,466530.0
2024-01-16 13:00:00,38.27,38.29,38.26,38.29,509673.0,37.0201,37.0394,37.0104,37.0394,509673.0
2024-01-16 13:10:00,38.29,38.32,38.28,38.3,1165277.0,37.0394,37.0684,37.0297,37.0491,1165277.0
2024-01-16 13:20:00,38.3,38.31,38.27,38.3,428074.0,37.0491,37.0588,37.0201,37.0491,428074.0
2024-01-16 13:30:00,38.3,38.32,38.29,38.29,442693.0,37.0491,37.0684,37.0394,37.0394,442693.0
2024-01-16 13:40:00,38.29,38.3,38.26,38.27,397247.0,37.0394,37.0491,37.0104,37.0201,397247.0
2024-01-16 13:50:00,38.28,38.29,38.25,38.27,246840.0,37.0297,37.0394,37.0007,37.0201,246840.0
2024-01-16 14:00:00,38.26,38.27,38.24,38.24,394288.0,37.0104,37.0201,36.991,36.991,394288.0
2024-01-16 14:10:00,38.24,38.25,38.21,38.22,362344.0,36.991,37.0007,36.962,36.9717,362344.0
2024-01-16 14:20:00,38.22,38.25,38.21,38.23,672354.0,36.9717,37.0007,36.962,36.9814,672354.0
2024-01-16 14:30:00,38.23,38.25,38.22,38.25,376869.0,36.9814,37.0007,36.9717,37.0007,376869.0
2024-01-16 14:40:00,38.25,38.26,38.23,38.26,506141.0,37.0007,37.0104,36.9814,37.0104,506141.0
2024-01-16 14:50:00,38.26,38.26,38.25,38.26,341504.0,37.0104,37.0104,37.0007,37.0104,341504.0
2024-01-16 15:00:00,38.25,38.26,38.23,38.25,615222.0,37.0007,37.0104,36.9814,37.0007,615222.0
2024-01-16 15:10:00,38.25,38.26,38.23,38.25,722391.0,37.0007,37.0104,36.9814,37.0007,722391.0
2024-01-16 15:20:00,38.24,38.25,38.21,38.21,522712.0,36.991,37.0007,36.962,36.962,522712.0
2024-01-16 15:30:00,38.21,38.22,38.19,38.21,758291.0,36.962,36.9717,36.9427,36.962,758291.0
2024-01-16 15:40:00,38.2,38.23,38.2,38.21,1527629.0,36.9523,36.9814,36.9523,36.962,1527629.0
2024-01-16 15:50:00,38.21,38.25,38.21,38.24,5130495.0,36.962,37.0007,36.962,36.991,5130495.0
2024-01-17 09:30:00,37.51,37.56,37.48,37.55,1926939.0,36.2849,36.3332,36.2559,36.3236,1926939.0
2024-01-17 09:40:00,37.55,37.58,37.51,37.58,2066263.0,36.3236,36.3526,36.2849,36.3526,2066263.0
2024-01-17 09:50:00,37.58,37.58,37.51,37.52,2400858.0,36.3526,36.3526,36.2849,36.2946,2400858.0
2024-01-17 10:00:00,37.52,37.62,37.48,37.59,1286412.0,36.2946,36.3913,36.2559,36.3623,1286412.0
2024-01-17 10:10:00,37.59,37.61,37.54,37.55,661510.0,36.3623,36.3816,36.3139,36.3236,661510.0
2024-01-17 10:20:00,37.54,37.59,37.52,37.56,504183.0,36.3139,36.3623,36.2946,36.3332,504183.0
2024-01-17 10:30:00,37.56,37.58,37.52,37.58,1122848.0,36.3332,36.3526,36.2946,36.3526,1122848.0
2024-01-17 10:40:00,37.58,37.59,37.53,37.54,626863.0,36.3526,36.3623,36.3042,36.3139,626863.0
2024-01-17 10:50:00,37.54,37.56,37.49,37.5,995632.0,36.3139,36.3332,36.2655,36.2752,995632.0
2024-01-17 11:00:00,37.5,37.55,37.49,37.54,1000546.0,36.2752,36.3236,36.2655,36.3139,1000546.0
2024-01-17 11:10:00,37.54,37.56,37.52,37.55,675259.0,36.3139,36.3332,36.2946,36.3236,675259.0
2024-01-17 11:20:00,37.55,37.56,37.51,37.52,1778128.0,36.3236,36.3332,36.2849,36.2946,1778128.0
2024-01-17 11:30:00,37.51,37.53,37.5,37.52,569679.0,36.2849,36.3042,36.2752,36.2946,569679.0
2024-01-17 11:40:00,37.52,37.53,37.5,37.5,480085.0,36.2946,36.3042,36.2752,36.2752,480085.0
2024-01-17 11:50:00,37.5,37.53,37.48,37.52,811946.0,36.2752,36.3042,36.2559,36.2946,811946.0
2024-01-17 12:00:00,37.52,37.53,37.51,37.51,478109.0,36.2946,36.3042,36.2849,36.2849,478109.0
2024-01-17 12:10:00,37.51,37.53,37.5,37.51,383817.0,36.2849,36.3042,36.2752,36.2849,383817.0
2024-01-17 12:20:00,37.51,37.52,37.48,37.5,791783.0,36.2849,36.2946,36.2559,36.2752,791783.0
2024-01-17 12:30:00,37.5,37.52,37.49,37.51,501243.0,36.2752,36.2946,36.2655,36.2849,501243.0
2024-01-17 12:40:00,37.51,37.53,37.49,37.52,256964.0,36.2849,36.3042,36.2655,36.2946,256964.0
2024-01-17 12:50:00,37.52,37.55,37.52,37.53,329658.0,36.2946,36.3236,36.2946,36.3042,329658.0
2024-01-17 13:00:00,37.54,37.56,37.53,37.55,621232.0,36.3139,36.3332,36.3042,36.3236,621232.0
2024-01-17 13:10:00,37.54,37.55,37.52,37.52,494896.0,36.3139,36.3236,36.2946,36.2946,494896.0
2024-01-17 13:20:00,37.52,37.54,37.5,37.53,678325.0,36.2946,36.3139,36.2752,36.3042,678325.0
2024-01-17 13:30:00,37.52,37.54,37.52,37.53,807226.0,36.2946,36.3139,36.2946,36.3042,807226.0
2024-01-17 13:40:00,37.52,37.55,37.52,37.55,940275.0,36.2946,36.3236,36.2946,36.3236,940275.0
2024-01-17 13:50:00,37.54,37.57,37.54,37.55,483597.0,36.3139,36.3429,36.3139,36.3236,483597.0
2024-01-17 14:00:00,37.55,37.6,37.55,37.59,820616.0,36.3236,36.3719,36.3236,36.3623,820616.0
2024-01-17 14:10:00,37.59,37.64,37.59,37.63,817024.0,36.3623,36.4106,36.3623,36.401,817024.0
2024-01-17 14:20:00,37.64,37.7,37.63,37.67,1008239.0,36.4106,36.4687,36.401,36.4397,1008239.0
2024-01-17 14:30:00,37.67,37.69,37.66,37.66,644708.0,36.4397,36.459,36.43,36.43,644708.0
2024-01-17 14:40:00,37.67,37.69,37.66,37.66,415558.0,36.4397,36.459,36.43,36.43,415558.0
2024-01-17 14:50:00,37.66,37.67,37.63,37.64,537585.0,36.43,36.4397,36.401,36.4106,537585.0
2024-01-17 15:00:00,37.63,37.64,37.59,37.63,500493.0,36.401,36.4106,36.3623,36.401,500493.0
2024-01-17 15:10:00,37.63,37.63,37.6,37.63,595721.0,36.401,36.401,36.3719,36.401,595721.0
2024-01-17 15:20:00,37.63,37.63,37.61,37.63,470774.0,36.401,36.401,36.3816,36.401,470774.0
2024-01-17 15:30:00,37.63,37.67,37.62,37.66,679554.0,36.401,36.4397,36.3913,36.43,679554.0
2024-01-17 15:40:00,37.66,37.67,37.65,37.66,778813.0,36.43,36.4397,36.4203,36.43,778813.0
2024-01-17 15:50:00,37.66,37.7,37.66,37.68,2731505.0,36.43,36.4687,36.43,36.4493,2731505.0
2024-01-18 09:30:00,37.97,38.03,37.87,37.88,1545921.0,36.7299,36.7879,36.6331,36.6428,1545921.0
2024-01-18 09:40:00,37.88,37.92,37.85,37.88,2056699.0,36.6428,36.6815,36.6138,36.6428,2056699.0
2024-01-18 09:50:00,37.88,37.94,37.86,37.92,879387.0,36.6428,36.7008,36.6234,36.6815,879387.0
2024-01-18 10:00:00,37.93,37.95,37.9,37.91,867151.0,36.6912,36.7105,36.6621,36.6718,867151.0
2024-01-18 10:10:00,37.91,37.97,37.91,37.95,1044915.0,36.6718,36.7299,36.6718,36.7105,1044915.0
2024-01-18 10:20:00,37.95,37.95,37.91,37.93,1123804.0,36.7105,36.7105,36.6718,36.6912,1123804.0
2024-01-18 10:30:00,37.93,38.0,37.92,37.99,619868.0,36.6912,36.7589,36.6815,36.7492,619868.0
2024-01-18 10:40:00,37.99,38.01,37.94,37.95,375072.0,36.7492,36.7685,36.7008,36.7105,375072.0
2024-01-18 10:50:00,37.95,37.97,37.87,37.89,416293.0,36.7105,36.7299,36.6331,36.6525,416293.0
2024-01-18 11:00:00,37.89,37.9,37.86,37.88,369162.0,36.6525,36.6621,36.6234,36.6428,369162.0
2024-01-18 11:10:00,37.89,37.93,37.88,37.93,398481.0,36.6525,36.6912,36.6428,36.6912,398481.0
2024-01-18 11:20:00,37.93,37.98,37.91,37.97,359081.0,36.6912,36.7395,36.6718,36.7299,359081.0
2024-01-18 11:30:00,37.98,37.99,37.96,37.98,349592.0,36.7395,36.7492,36.7202,36.7395,349592.0
2024-01-18 11:40:00,37.98,37.99,37.93,37.93,361145.0,36.7395,36.7492,36.6912,36.6912,361145.0
2024-01-18 11:50:00,37.94,37.97,37.93,37.96,453222.0,36.7008,36.7299,36.6912,36.7202,453222.0
2024-01-18 12:00:00,37.96,37.96,37.87,37.89,787041.0,36.7202,36.7202,36.6331,36.6525,787041.0
2024-01-18 12:10:00,37.89,37.91,37.86,37.89,423357.0,36.6525,36.6718,36.6234,36.6525,423357.0
2024-01-18 12:20:00,37.89,37.92,37.88,37.91,603982.0,36.6525,36.6815,36.6428,36.6718,603982.0
2024-01-18 12:30:00,37.91,37.92,37.87,37.91,290959.0,36.6718,36.6815,36.6331,36.6718,290959.0
2024-01-18 12:40:00,37.91,37.92,37.89,37.91,374868.0,36.6718,36.6815,36.6525,36.6718,374868.0
2024-01-18 12:50:00,37.92,37.92,37.88,37.89,153270.0,36.6815,36.6815,36.6428,36.6525,153270.0
2024-01-18 13:00:00,37.89,37.89,37.85,37.89,267662.0,36.6525,36.6525,36.6138,36.6525,267662.0
2024-01-18 13:10:00,37.89,37.89,37.84,37.85,1239914.0,36.6525,36.6525,36.6041,36.6138,1239914.0
2024-01-18 13:20:00,37.85,37.88,37.83,37.86,264137.0,36.6138,36.6428,36.5944,36.6234,264137.0
2024-01-18 13:30:00,37.86,37.91,37.85,37.91,233317.0,36.6234,36.6718,36.6138,36.6718,233317.0
2024-01-18 13:40:00,37.91,37.93,37.9,37.91,161781.0,36.6718,36.6912,36.6621,36.6718,161781.0
2024-01-18 13:50:00,37.92,37.95,37.91,37.93,386914.0,36.6815,36.7105,36.6718,36.6912,386914.0
2024-01-18 14:00:00,37.94,37.95,37.92,37.95,111081.0,36.7008,36.7105,36.6815,36.7105,111081.0
2024-01-18 14:10:00,37.95,37.96,37.93,37.94,212108.0,36.7105,36.7202,36.6912,36.7008,212108.0
2024-01-18 14:20:00,37.94,37.97,37.93,37.97,234697.0,36.7008,36.7299,36.6912,36.7299,234697.0
2024-01-18 14:30:00,37.97,37.98,37.96,37.97,628070.0,36.7299,36.7395,36.7202,36.7299,628070.0
2024-01-18 14:40:00,37.97,37.97,37.93,37.95,325108.0,36.7299,36.7299,36.6912,36.7105,325108.0
2024-01-18 14:50:00,37.96,37.99,37.95,37.98,174545.0,36.7202,36.7492,36.7105,36.7395,174545.0
2024-01-18 15:00:00,37.98,38.01,37.96,38.01,487369.0,36.7395,36.7685,36.7202,36.7685,487369.0
2024-01-18 15:10:00,38.01,38.01,37.99,38.0,326267.0,36.7685,36.7685,36.7492,36.7589,326267.0
2024-01-18 15:20:00,38.0,38.01,37.99,38.01,146742.0,36.7589,36.7685,36.7492,36.7685,146742.0
2024-01-18 15:30:00,38.01,38.02,38.0,38.01,331085.0,36.7685,36.7782,36.7589,36.7685,331085.0
2024-01-18 15:40:00,38.0,38.01,37.99,38.0,865364.0,36.7589,36.7685,36.7492,36.7589,865364.0
2024-01-18 15:50:00,38.0,38.02,37.99,38.01,3576165.0,36.7589,36.7782,36.7492,36.7685,3576165.0
2024-01-19 09:30:00,38.08,38.1,37.98,37.98,943827.0,36.8363,36.8556,36.7395,36.7395,943827.0
2024-01-19 09:40:00,37.98,38.01,37.95,38.0,463473.0,36.7395,36.7685,36.7105,36.7589,463473.0
2024-01-19 09:50:00,38.0,38.06,37.98,38.06,393314.0,36.7589,36.8169,36.7395,36.8169,393314.0
2024-01-19 10:00:00,38.07,38.11,37.94,37.95,750381.0,36.8266,36.8653,36.7008,36.7105,750381.0
2024-01-19 10:10:00,37.96,38.02,37.96,38.01,298081.0,36.7202,36.7782,36.7202,36.7685,298081.0
2024-01-19 10:20:00,38.02,38.04,37.99,38.04,240116.0,36.7782,36.7976,36.7492,36.7976,240116.0
2024-01-19 10:30:00,38.03,38.05,37.99,38.02,214934.0,36.7879,36.8072,36.7492,36.7782,214934.0
2024-01-19 10:40:00,38.02,38.05,38.01,38.02,197864.0,36.7782,36.8072,36.7685,36.7782,197864.0
2024-01-19 10:50:00,38.01,38.06,38.0,38.05,449829.0,36.7685,36.8169,36.7589,36.8072,449829.0
2024-01-19 11:00:00,38.05,38.08,38.04,38.07,485403.0,36.8072,36.8363,36.7976,36.8266,485403.0
2024-01-19 11:10:00,38.07,38.11,38.06,38.09,607555.0,36.8266,36.8653,36.8169,36.8459,607555.0
2024-01-19 11:20:00,38.09,38.09,38.05,38.08,295119.0,36.8459,36.8459,36.8072,36.8363,295119.0
2024-01-19 11:30:00,38.09,38.09,38.04,38.06,380751.0,36.8459,36.8459,36.7976,36.8169,380751.0
2024-01-19 11:40:00,38.06,38.07,38.03,38.05,589123.0,36.8169,36.8266,36.7879,36.8072,589123.0
2024-01-19 11:50:00,38.04,38.09,38.04,38.08,329165.0,36.7976,36.8459,36.7976,36.8363,329165.0
2024-01-19 12:00:00,38.08,38.09,38.06,38.09,190807.0,36.8363,36.8459,36.8169,36.8459,190807.0
2024-01-19 12:10:00,38.08,38.12,38.06,38.11,276592.0,36.8363,36.875,36.8169,36.8653,276592.0
2024-01-19 12:20:00,38.11,38.29,38.1,38.22,1650200.0,36.8653,37.0394,36.8556,36.9717,1650200.0
2024-01-19 12:30:00,38.23,38.35,38.21,38.33,1114676.0,36.9814,37.0974,36.962,37.0781,1114676.0
2024-01-19 12:40:00,38.33,38.34,38.25,38.26,610505.0,37.0781,37.0878,37.0007,37.0104,610505.0
2024-01-19 12:50:00,38.27,38.33,38.27,38.31,421160.0,37.0201,37.0781,37.0201,37.0588,421160.0
2024-01-19 13:00:00,38.3,38.32,38.27,38.28,580189.0,37.0491,37.0684,37.0201,37.0297,580189.0
2024-01-19 13:10:00,38.28,38.28,38.26,38.26,203027.0,37.0297,37.0297,37.0104,37.0104,203027.0
2024-01-19 13:20:00,38.27,38.32,38.27,38.32,310761.0,37.0201,37.0684,37.0201,37.0684,310761.0
2024-01-19 13:30:00,38.32,38.33,38.29,38.29,310003.0,37.0684,37.0781,37.0394,37.0394,310003.0
2024-01-19 13:40:00,38.3,38.31,38.28,38.31,213505.0,37.0491,37.0588,37.0297,37.0588,213505.0
2024-01-19 13:50:00,38.31,38.33,38.29,38.32,383332.0,37.0588,37.0781,37.0394,37.0684,383332.0
2024-01-19 14:00:00,38.33,38.39,38.32,38.37,247801.0,37.0781,37.1361,37.0684,37.1168,247801.0
2024-01-19 14:10:00,38.37,38.4,38.35,38.36,397833.0,37.1168,37.1458,37.0974,37.1071,397833.0
2024-01-19 14:20:00,38.36,38.4,38.34,38.37,618835.0,37.1071,37.1458,37.0878,37.1168,618835.0
2024-01-19 14:30:00,38.38,38.38,38.33,38.36,1028484.0,37.1265,37.1265,37.0781,37.1071,1028484.0
2024-01-19 14:40:00,38.37,38.38,38.34,38.36,393099.0,37.1168,37.1265,37.0878,37.1071,393099.0
2024-01-19 14:50:00,38.36,38.38,38.34,38.38,143531.0,37.1071,37.1265,37.0878,37.1265,143531.0
2024-01-19 15:00:00,38.38,38.39,38.37,38.39,216386.0,37.1265,37.1361,37.1168,37.1361,216386.0
2024-01-19 15:10:00,38.38,38.39,38.37,38.37,231762.0,37.1265,37.1361,37.1168,37.1168,231762.0
2024-01-19 15:20:00,38.37,38.39,38.36,38.39,769497.0,37.1168,37.1361,37.1071,37.1361,769497.0
2024-01-19 15:30:00,38.39,38.42,38.38,38.41,1502048.0,37.1361,37.1652,37.1265,37.1555,1502048.0
2024-01-19 15:40:00,38.41,38.41,38.38,38.41,1906063.0,37.1555,37.1555,37.1265,37.1555,1906063.0
2024-01-19 15:50:00,38.41,38.41,38.38,38.4,5224981.0,37.1555,37.1555,37.1265,37.1458,5224981.0
2024-01-22 09:30:00,37.95,38.13,37.91,38.12,1758158.0,36.7105,36.8846,36.6718,36.875,1758158.0
2024-01-22 09:40:00,38.11,38.13,38.01,38.12,780727.0,36.8653,36.8846,36.7685,36.875,780727.0
2024-01-22 09:50:00,38.13,38.14,38.1,38.12,587016.0,36.8846,36.8943,36.8556,36.875,587016.0
2024-01-22 10:00:00,38.12,38.15,38.07,38.09,914627.0,36.875,36.904,36.8266,36.8459,914627.0
2024-01-22 10:10:00,38.08,38.13,38.06,38.09,959549.0,36.8363,36.8846,36.8169,36.8459,959549.0
2024-01-22 10:20:00,38.09,38.14,38.08,38.09,601346.0,36.8459,36.8943,36.8363,36.8459,601346.0
2024-01-22 10:30:00,38.09,38.09,38.01,38.04,699078.0,36.8459,36.8459,36.7685,36.7976,699078.0
2024-01-22 10:40:00,38.03,38.04,37.98,38.01,663397.0,36.7879,36.7976,36.7395,36.7685,663397.0
2024-01-22 10:50:00,38.01,38.04,38.0,38.03,820082.0,36.7685,36.7976,36.7589,36.7879,820082.0
2024-01-22 11:00:00,38.03,38.04,38.0,38.02,872700.0,36.7879,36.7976,36.7589,36.7782,872700.0
2024-01-22 11:10:00,38.02,38.04,38.01,38.04,515729.0,36.7782,36.7976,36.7685,36.7976,515729.0
2024-01-22 11:20:00,38.03,38.05,38.01,38.04,478443.0,36.7879,36.8072,36.7685,36.7976,478443.0
2024-01-22 11:30:00,38.04,38.04,38.0,38.01,331611.0,36.7976,36.7976,36.7589,36.7685,331611.0
2024-01-22 11:40:00,38.0,38.01,37.97,37.98,796484.0,36.7589,36.7685,36.7299,36.7395,796484.0
2024-01-22 11:50:00,37.98,38.04,37.98,38.03,104638.0,36.7395,36.7976,36.7395,36.7879,104638.0
2024-01-22 12:00:00,38.03,38.05,38.01,38.02,446139.0,36.7879,36.8072,36.7685,36.7782,446139.0
2024-01-22 12:10:00,38.02,38.05,38.01,38.05,552035.0,36.7782,36.8072,36.7685,36.8072,552035.0
2024-01-22 12:20:00,38.05,38.09,38.04,38.09,327859.0,36.8072,36.8459,36.7976,36.8459,327859.0
2024-01-22 12:30:00,38.09,38.1,38.06,38.07,395960.0,36.8459,36.8556,36.8169,36.8266,395960.0
2024-01-22 12:40:00,38.07,38.09,38.07,38.08,497809.0,36.8266,36.8459,36.8266,36.8363,497809.0
2024-01-22 12:50:00,38.08,38.1,38.06,38.09,376414.0,36.8363,36.8556,36.8169,36.8459,376414.0
2024-01-22 13:00:00,38.09,38.09,38.05,38.05,336086.0,36.8459,36.8459,36.8072,36.8072,336086.0
2024-01-22 13:10:00,38.06,38.09,38.06,38.06,300558.0,36.8169,36.8459,36.8169,36.8169,300558.0
2024-01-22 13:20:00,38.06,38.07,38.0,38.01,302874.0,36.8169,36.8266,36.7589,36.7685,302874.0
2024-01-22 13:30:00,38.01,38.05,38.0,38.05,226986.0,36.7685,36.8072,36.7589,36.8072,226986.0
2024-01-22 13:40:00,38.04,38.05,38.02,38.04,83899.0,36.7976,36.8072,36.7782,36.7976,83899.0
2024-01-22 13:50:00,38.04,38.06,38.03,38.05,164507.0,36.7976,36.8169,36.7879,36.8072,164507.0
2024-01-22 14:00:00,38.05,38.06,38.04,38.05,128264.0,36.8072,36.8169,36.7976,36.8072,128264.0
2024-01-22 14:10:00,38.05,38.05,38.01,38.02,195771.0,36.8072,36.8072,36.7685,36.7782,195771.0
2024-01-22 14:20:00,38.02,38.03,37.99,38.03,206492.0,36.7782,36.7879,36.7492,36.7879,206492.0
2024-01-22 14:30:00,38.02,38.06,38.02,38.05,409621.0,36.7782,36.8169,36.7782,36.8072,409621.0
2024-01-22 14:40:00,38.05,38.08,38.05,38.08,119722.0,36.8072,36.8363,36.8072,36.8363,119722.0
2024-01-22 14:50:00,38.08,38.08,38.07,38.07,98784.0,36.8363,36.8363,36.8266,36.8266,98784.0
2024-01-22 15:00:00,38.07,38.08,38.04,38.06,692292.0,36.8266,36.8363,36.7976,36.8169,692292.0
2024-01-22 15:10:00,38.06,38.09,38.05,38.08,262315.0,36.8169,36.8459,36.8072,36.8363,262315.0
2024-01-22 15:20:00,38.08,38.1,38.07,38.09,418885.0,36.8363,36.8556,36.8266,36.8459,418885.0
2024-01-22 15:30:00,38.1,38.11,38.08,38.08,267604.0,36.8556,36.8653,36.8363,36.8363,267604.0
2024-01-22 15:40:00,38.08,38.1,38.07,38.08,590591.0,36.8363,36.8556,36.8266,36.8363,590591.0
2024-01-22 15:50:00,38.07,38.08,38.05,38.05,2241342.0,36.8266,36.8363,36.8072,36.8072,2241342.0
2024-01-23 09:30:00,38.21,38.35,38.21,38.32,1682282.0,36.962,37.0974,36.962,37.0684,1682282.0
2024-01-23 09:40:00,38.32,38.35,38.29,38.3,1267218.0,37.0684,37.0974,37.0394,37.0491,1267218.0
2024-01-23 09:50:00,38.3,38.34,38.25,38.33,621658.0,37.0491,37.0878,37.0007,37.0781,621658.0
2024-01-23 10:00:00,38.34,38.4,38.33,38.36,1083968.0,37.0878,37.1458,37.0781,37.1071,1083968.0
2024-01-23 10:10:00,38.36,38.41,38.35,38.39,908062.0,37.1071,37.1555,37.0974,37.1361,908062.0
2024-01-23 10:20:00,38.39,38.4,38.32,38.36,837656.0,37.1361,37.1458,37.0684,37.1071,837656.0
2024-01-23 10:30:00,38.37,38.37,38.28,38.34,599413.0,37.1168,37.1168,37.0297,37.0878,599413.0
2024-01-23 10:40:00,38.34,38.35,38.23,38.27,771860.0,37.0878,37.0974,36.9814,37.0201,771860.0
2024-01-23 10:50:00,38.26,38.26,38.19,38.23,803411.0,37.0104,37.0104,36.9427,36.9814,803411.0
2024-01-23 11:00:00,38.23,38.27,38.22,38.26,485992.0,36.9814,37.0201,36.9717,37.0104,485992.0
2024-01-23 11:10:00,38.25,38.27,38.21,38.21,474369.0,37.0007,37.0201,36.962,36.962,474369.0
2024-01-23 11:20:00,38.22,38.26,38.2,38.24,767458.0,36.9717,37.0104,36.9523,36.991,767458.0
2024-01-23 11:30:00,38.25,38.25,38.19,38.23,1437683.0,37.0007,37.0007,36.9427,36.9814,1437683.0
2024-01-23 11:40:00,38.23,38.24,38.22,38.23,435260.0,36.9814,36.991,36.9717,36.9814,435260.0
2024-01-23 11:50:00,38.22,38.3,38.21,38.3,1344488.0,36.9717,37.0491,36.962,37.0491,1344488.0
2024-01-23 12:00:00,38.29,38.31,38.27,38.3,451131.0,37.0394,37.0588,37.0201,37.0491,451131.0
2024-01-23 12:10:00,38.3,38.31,38.25,38.26,184906.0,37.0491,37.0588,37.0007,37.0104,184906.0
2024-01-23 12:20:00,38.26,38.27,38.23,38.25,264174.0,37.0104,37.0201,36.9814,37.0007,264174.0
2024-01-23 12:30:00,38.25,38.27,38.21,38.22,346665.0,37.0007,37.0201,36.962,36.9717,346665.0
2024-01-23 12:40:00,38.22,38.26,38.2,38.26,284883.0,36.9717,37.0104,36.9523,37.0104,284883.0
2024-01-23 12:50:00,38.26,38.3,38.25,38.29,284258.0,37.0104,37.0491,37.0007,37.0394,284258.0
2024-01-23 13:00:00,38.29,38.3,38.26,38.29,124726.0,37.0394,37.0491,37.0104,37.0394,124726.0
2024-01-23 13:10:00,38.29,38.31,38.27,38.3,215129.0,37.0394,37.0588,37.0201,37.0491,215129.0
2024-01-23 13:20:00,38.3,38.32,38.29,38.32,52359.0,37.0491,37.0684,37.0394,37.0684,52359.0
2024-01-23 13:30:00,38.31,38.33,38.3,38.3,121667.0,37.0588,37.0781,37.0491,37.0491,121667.0
2024-01-23 13:40:00,38.3,38.33,38.3,38.33,272040.0,37.0491,37.0781,37.0491,37.0781,272040.0
2024-01-23 13:50:00,38.33,38.34,38.31,38.34,225015.0,37.0781,37.0878,37.0588,37.0878,225015.0
2024-01-23 14:00:00,38.34,38.36,38.33,38.34,797609.0,37.0878,37.1071,37.0781,37.0878,797609.0
2024-01-23 14:10:00,38.34,38.37,38.34,38.37,229715.0,37.0878,37.1168,37.0878,37.1168,229715.0
2024-01-23 14:20:00,38.37,38.37,38.34,38.36,587053.0,37.1168,37.1168,37.0878,37.1071,587053.0
2024-01-23 14:30:00,38.36,38.39,38.35,38.38,562558.0,37.1071,37.1361,37.0974,37.1265,562558.0
2024-01-23 14:40:00,38.38,38.41,38.37,38.4,197610.0,37.1265,37.1555,37.1168,37.1458,197610.0
2024-01-23 14:50:00,38.4,38.41,38.38,38.4,444373.0,37.1458,37.1555,37.1265,37.1458,444373.0
2024-01-23 15:00:00,38.4,38.41,38.39,38.41,376759.0,37.1458,37.1555,37.1361,37.1555,376759.0
2024-01-23 15:10:00,38.4,38.43,38.4,38.41,495679.0,37.1458,37.1748,37.1458,37.1555,495679.0
2024-01-23 15:20:00,38.41,38.42,38.4,38.41,651064.0,37.1555,37.1652,37.1458,37.1555,651064.0
2024-01-23 15:30:00,38.41,38.41,38.38,38.38,1165787.0,37.1555,37.1555,37.1265,37.1265,1165787.0
2024-01-23 15:40:00,38.38,38.39,38.37,38.38,1353636.0,37.1265,37.1361,37.1168,37.1265,1353636.0
2024-01-23 15:50:00,38.38,38.4,38.36,38.38,2814396.0,37.1265,37.1458,37.1071,37.1265,2814396.0
2024-01-24 09:30:00,39.07,39.09,38.94,38.98,1745290.0,37.7939,37.8133,37.6682,37.7069,1745290.0
2024-01-24 09:40:00,38.96,38.98,38.91,38.92,1534639.0,37.6875,37.7069,37.6392,37.6488,1534639.0
2024-01-24 09:50:00,38.92,38.95,38.86,38.87,1698283.0,37.6488,37.6778,37.5908,37.6005,1698283.0
2024-01-24 10:00:00,38.87,38.89,38.82,38.87,1381284.0,37.6005,37.6198,37.5521,37.6005,1381284.0
2024-01-24 10:10:00,38.88,38.96,38.85,38.96,931080.0,37.6101,37.6875,37.5811,37.6875,931080.0
2024-01-24 10:20:00,38.96,38.98,38.93,38.97,308945.0,37.6875,37.7069,37.6585,37.6972,308945.0
2024-01-24 10:30:00,38.97,38.98,38.92,38.97,803513.0,37.6972,37.7069,37.6488,37.6972,803513.0
2024-01-24 10:40:00,38.97,39.03,38.96,39.0,463080.0,37.6972,37.7552,37.6875,37.7262,463080.0
2024-01-24 10:50:00,39.0,39.0,38.96,38.98,345410.0,37.7262,37.7262,37.6875,37.7069,345410.0
2024-01-24 11:00:00,38.99,39.0,38.92,38.94,845938.0,37.7165,37.7262,37.6488,37.6682,845938.0
2024-01-24 11:10:00,38.94,38.97,38.91,38.97,528711.0,37.6682,37.6972,37.6392,37.6972,528711.0
2024-01-24 11:20:00,38.97,38.98,38.95,38.97,789806.0,37.6972,37.7069,37.6778,37.6972,789806.0
2024-01-24 11:30:00,38.97,38.97,38.94,38.95,466723.0,37.6972,37.6972,37.6682,37.6778,466723.0
2024-01-24 11:40:00,38.96,38.96,38.88,38.89,637167.0,37.6875,37.6875,37.6101,37.6198,637167.0
2024-01-24 11:50:00,38.9,38.93,38.89,38.92,621615.0,37.6295,37.6585,37.6198,37.6488,621615.0
2024-01-24 12:00:00,38.92,38.93,38.89,38.92,477238.0,37.6488,37.6585,37.6198,37.6488,477238.0
2024-01-24 12:10:00,38.92,38.93,38.89,38.91,743445.0,37.6488,37.6585,37.6198,37.6392,743445.0
2024-01-24 12:20:00,38.91,38.94,38.89,38.93,415874.0,37.6392,37.6682,37.6198,37.6585,415874.0
2024-01-24 12:30:00,38.93,38.96,38.92,38.96,520391.0,37.6585,37.6875,37.6488,37.6875,520391.0
2024-01-24 12:40:00,38.96,38.97,38.94,38.97,304926.0,37.6875,37.6972,37.6682,37.6972,304926.0
2024-01-24 12:50:00,38.97,39.0,38.96,38.98,654950.0,37.6972,37.7262,37.6875,37.7069,654950.0
2024-01-24 13:00:00,38.98,38.99,38.89,38.91,1522498.0,37.7069,37.7165,37.6198,37.6392,1522498.0
2024-01-24 13:10:00,38.91,38.91,38.85,38.86,929348.0,37.6392,37.6392,37.5811,37.5908,929348.0
2024-01-24 13:20:00,38.87,38.89,38.85,38.88,430384.0,37.6005,37.6198,37.5811,37.6101,430384.0
2024-01-24 13:30:00,38.88,38.88,38.82,38.83,347067.0,37.6101,37.6101,37.5521,37.5618,347067.0
2024-01-24 13:40:00,38.83,38.85,38.81,38.84,291895.0,37.5618,37.5811,37.5424,37.5714,291895.0
2024-01-24 13:50:00,38.84,38.85,38.82,38.84,161228.0,37.5714,37.5811,37.5521,37.5714,161228.0
2024-01-24 14:00:00,38.84,38.85,38.82,38.84,90780.0,37.5714,37.5811,37.5521,37.5714,90780.0
2024-01-24 14:10:00,38.84,38.84,38.8,38.8,216375.0,37.5714,37.5714,37.5327,37.5327,216375.0
2024-01-24 14:20:00,38.8,38.81,38.77,38.79,695331.0,37.5327,37.5424,37.5037,37.5231,695331.0
2024-01-24 14:30:00,38.8,38.81,38.78,38.8,115830.0,37.5327,37.5424,37.5134,37.5327,115830.0
2024-01-24 14:40:00,38.81,38.85,38.8,38.85,199044.0,37.5424,37.5811,37.5327,37.5811,199044.0
2024-01-24 14:50:00,38.85,38.86,38.82,38.84,334157.0,37.5811,37.5908,37.5521,37.5714,334157.0
2024-01-24 15:00:00,38.84,38.87,38.82,38.86,1029446.0,37.5714,37.6005,37.5521,37.5908,1029446.0
2024-01-24 15:10:00,38.86,38.86,38.8,38.8,1129048.0,37.5908,37.5908,37.5327,37.5327,1129048.0
2024-01-24 15:20:00,38.81,38.82,38.79,38.79,540255.0,37.5424,37.5521,37.5231,37.5231,540255.0
2024-01-24 15:30:00,38.79,38.82,38.78,38.82,694708.0,37.5231,37.5521,37.5134,37.5521,694708.0
2024-01-24 15:40:00,38.82,38.87,38.81,38.86,1392778.0,37.5521,37.6005,37.5424,37.5908,1392778.0
2024-01-24 15:50:00,38.85,38.86,38.81,38.81,4173424.0,37.5811,37.5908,37.5424,37.5424,4173424.0
2024-01-25 09:30:00,38.97,39.02,38.92,38.98,1142663.0,37.6972,37.7456,37.6488,37.7069,1142663.0
2024-01-25 09:40:00,38.97,38.98,38.9,38.92,970052.0,37.6972,37.7069,37.6295,37.6488,970052.0
2024-01-25 09:50:00,38.92,38.99,38.92,38.97,554702.0,37.6488,37.7165,37.6488,37.6972,554702.0
2024-01-25 10:00:00,38.97,38.98,38.88,38.92,562863.0,37.6972,37.7069,37.6101,37.6488,562863.0
2024-01-25 10:10:00,38.92,38.92,38.85,38.86,599666.0,37.6488,37.6488,37.5811,37.5908,599666.0
2024-01-25 10:20:00,38.87,38.89,38.82,38.83,701535.0,37.6005,37.6198,37.5521,37.5618,701535.0
2024-01-25 10:30:00,38.83,38.83,38.73,38.76,841069.0,37.5618,37.5618,37.465,37.4941,841069.0
2024-01-25 10:40:00,38.76,38.79,38.74,38.75,520757.0,37.4941,37.5231,37.4747,37.4844,520757.0
2024-01-25 10:50:00,38.75,38.77,38.74,38.76,976877.0,37.4844,37.5037,37.4747,37.4941,976877.0
2024-01-25 11:00:00,38.76,38.8,38.73,38.78,686293.0,37.4941,37.5327,37.465,37.5134,686293.0
2024-01-25 11:10:00,38.78,38.83,38.76,38.82,478245.0,37.5134,37.5618,37.4941,37.5521,478245.0
2024-01-25 11:20:00,38.81,38.84,38.79,38.83,271379.0,37.5424,37.5714,37.5231,37.5618,271379.0
2024-01-25 11:30:00,38.84,38.84,38.8,38.83,262282.0,37.5714,37.5714,37.5327,37.5618,262282.0
2024-01-25 11:40:00,38.83,38.84,38.8,38.84,213840.0,37.5618,37.5714,37.5327,37.5714,213840.0
2024-01-25 11:50:00,38.84,38.85,38.82,38.83,673699.0,37.5714,37.5811,37.5521,37.5618,673699.0
2024-01-25 12:00:00,38.83,38.84,38.78,38.79,685096.0,37.5618,37.5714,37.5134,37.5231,685096.0
2024-01-25 12:10:00,38.79,38.86,38.78,38.86,554436.0,37.5231,37.5908,37.5134,37.5908,554436.0
2024-01-25 12:20:00,38.86,38.86,38.84,38.85,361493.0,37.5908,37.5908,37.5714,37.5811,361493.0
2024-01-25 12:30:00,38.86,38.86,38.8,38.81,181165.0,37.5908,37.5908,37.5327,37.5424,181165.0
2024-01-25 12:40:00,38.81,38.83,38.79,38.8,371381.0,37.5424,37.5618,37.5231,37.5327,371381.0
2024-01-25 12:50:00,38.8,38.82,38.78,38.81,207122.0,37.5327,37.5521,37.5134,37.5424,207122.0
2024-01-25 13:00:00,38.81,38.88,38.79,38.86,487064.0,37.5424,37.6101,37.5231,37.5908,487064.0
2024-01-25 13:10:00,38.87,38.87,38.8,38.81,260736.0,37.6005,37.6005,37.5327,37.5424,260736.0
2024-01-25 13:20:00,38.82,38.84,38.81,38.83,238279.0,37.5521,37.5714,37.5424,37.5618,238279.0
2024-01-25 13:30:00,38.83,38.84,38.8,38.83,287182.0,37.5618,37.5714,37.5327,37.5618,287182.0
2024-01-25 13:40:00,38.83,38.85,38.82,38.84,176390.0,37.5618,37.5811,37.5521,37.5714,176390.0
2024-01-25 13:50:00,38.84,38.84,38.77,38.78,218442.0,37.5714,37.5714,37.5037,37.5134,218442.0
2024-01-25 14:00:00,38.78,38.79,38.76,38.77,294867.0,37.5134,37.5231,37.4941,37.5037,294867.0
2024-01-25 14:10:00,38.77,38.81,38.77,38.8,251574.0,37.5037,37.5424,37.5037,37.5327,251574.0
2024-01-25 14:20:00,38.8,38.82,38.79,38.82,285962.0,37.5327,37.5521,37.5231,37.5521,285962.0
2024-01-25 14:30:00,38.82,38.85,38.81,38.83,203970.0,37.5521,37.5811,37.5424,37.5618,203970.0
2024-01-25 14:40:00,38.83,38.85,38.82,38.85,412679.0,37.5618,37.5811,37.5521,37.5811,412679.0
2024-01-25 14:50:00,38.85,38.87,38.84,38.85,327881.0,37.5811,37.6005,37.5714,37.5811,327881.0
2024-01-25 15:00:00,38.86,38.89,38.85,38.88,349231.0,37.5908,37.6198,37.5811,37.6101,349231.0
2024-01-25 15:10:00,38.88,38.88,38.84,38.86,468372.0,37.6101,37.6101,37.5714,37.5908,468372.0
2024-01-25 15:20:00,38.86,38.86,38.83,38.84,169666.0,37.5908,37.5908,37.5618,37.5714,169666.0
2024-01-25 15:30:00,38.84,38.86,38.83,38.84,611429.0,37.5714,37.5908,37.5618,37.5714,611429.0
2024-01-25 15:40:00,38.84,38.85,38.82,38.84,650470.0,37.5714,37.5811,37.5521,37.5714,650470.0
2024-01-25 15:50:00,38.84,38.86,38.84,38.86,1428322.0,37.5714,37.5908,37.5714,37.5908,1428322.0
2024-01-26 09:30:00,38.82,38.97,38.79,38.97,895892.0,37.5521,37.6972,37.5231,37.6972,895892.0
2024-01-26 09:40:00,38.97,38.98,38.89,38.89,575605.0,37.6972,37.7069,37.6198,37.6198,575605.0
2024-01-26 09:50:00,38.9,38.9,38.87,38.9,865540.0,37.6295,37.6295,37.6005,37.6295,865540.0
2024-01-26 10:00:00,38.9,38.9,38.82,38.86,611809.0,37.6295,37.6295,37.5521,37.5908,611809.0
2024-01-26 10:10:00,38.86,38.89,38.84,38.87,302547.0,37.5908,37.6198,37.5714,37.6005,302547.0
2024-01-26 10:20:00,38.86,38.9,38.84,38.88,525454.0,37.5908,37.6295,37.5714,37.6101,525454.0
2024-01-26 10:30:00,38.89,38.96,38.88,38.94,617259.0,37.6198,37.6875,37.6101,37.6682,617259.0
2024-01-26 10:40:00,38.94,39.0,38.93,38.98,588049.0,37.6682,37.7262,37.6585,37.7069,588049.0
2024-01-26 10:50:00,38.98,38.99,38.95,38.97,492622.0,37.7069,37.7165,37.6778,37.6972,492622.0
2024-01-26 11:00:00,38.97,38.97,38.91,38.94,347783.0,37.6972,37.6972,37.6392,37.6682,347783.0
2024-01-26 11:10:00,38.94,38.94,38.9,38.9,493217.0,37.6682,37.6682,37.6295,37.6295,493217.0
2024-01-26 11:20:00,38.91,38.95,38.9,38.94,456799.0,37.6392,37.6778,37.6295,37.6682,456799.0
2024-01-26 11:30:00,38.94,38.95,38.9,38.91,577504.0,37.6682,37.6778,37.6295,37.6392,577504.0
2024-01-26 11:40:00,38.91,38.92,38.89,38.92,516823.0,37.6392,37.6488,37.6198,37.6488,516823.0
2024-01-26 11:50:00,38.93,38.97,38.92,38.96,416402.0,37.6585,37.6972,37.6488,37.6875,416402.0
2024-01-26 12:00:00,38.96,38.97,38.93,38.93,283053.0,37.6875,37.6972,37.6585,37.6585,283053.0
2024-01-26 12:10:00,38.94,38.95,38.92,38.94,385009.0,37.6682,37.6778,37.6488,37.6682,385009.0
2024-01-26 12:20:00,38.94,38.95,38.91,38.91,296201.0,37.6682,37.6778,37.6392,37.6392,296201.0
2024-01-26 12:30:00,38.91,38.92,38.86,38.87,591768.0,37.6392,37.6488,37.5908,37.6005,591768.0
2024-01-26 12:40:00,38.88,38.89,38.85,38.86,432474.0,37.6101,37.6198,37.5811,37.5908,432474.0
2024-01-26 12:50:00,38.86,38.88,38.84,38.87,258004.0,37.5908,37.6101,37.5714,37.6005,258004.0
2024-01-26 13:00:00,38.86,38.89,38.85,38.89,393554.0,37.5908,37.6198,37.5811,37.6198,393554.0
2024-01-26 13:10:00,38.88,38.89,38.85,38.86,573500.0,37.6101,37.6198,37.5811,37.5908,573500.0
2024-01-26 13:20:00,38.86,38.9,38.86,38.88,235654.0,37.5908,37.6295,37.5908,37.6101,235654.0
2024-01-26 13:30:00,38.88,38.9,38.87,38.89,288450.0,37.6101,37.6295,37.6005,37.6198,288450.0
2024-01-26 13:40:00,38.89,38.89,38.84,38.85,185344.0,37.6198,37.6198,37.5714,37.5811,185344.0
2024-01-26 13:50:00,38.85,38.86,38.83,38.85,146384.0,37.5811,37.5908,37.5618,37.5811,146384.0
2024-01-26 14:00:00,38.85,38.87,38.84,38.86,237333.0,37.5811,37.6005,37.5714,37.5908,237333.0
2024-01-26 14:10:00,38.86,38.88,38.85,38.86,233111.0,37.5908,37.6101,37.5811,37.5908,233111.0
2024-01-26 14:20:00,38.86,38.87,38.84,38.85,295417.0,37.5908,37.6005,37.5714,37.5811,295417.0
2024-01-26 14:30:00,38.85,38.87,38.84,38.87,316697.0,37.5811,37.6005,37.5714,37.6005,316697.0
2024-01-26 14:40:00,38.87,38.91,38.87,38.91,225965.0,37.6005,37.6392,37.6005,37.6392,225965.0
2024-01-26 14:50:00,38.91,38.93,38.89,38.91,345928.0,37.6392,37.6585,37.6198,37.6392,345928.0
2024-01-26 15:00:00,38.91,38.91,38.88,38.91,305069.0,37.6392,37.6392,37.6101,37.6392,305069.0
2024-01-26 15:10:00,38.9,38.91,38.89,38.9,264104.0,37.6295,37.6392,37.6198,37.6295,264104.0
2024-01-26 15:20:00,38.9,38.91,38.88,38.89,760414.0,37.6295,37.6392,37.6101,37.6198,760414.0
2024-01-26 15:30:00,38.89,38.9,38.88,38.89,307179.0,37.6198,37.6295,37.6101,37.6198,307179.0
2024-01-26 15:40:00,38.88,38.9,38.87,38.9,650831.0,37.6101,37.6295,37.6005,37.6295,650831.0
2024-01-26 15:50:00,38.9,38.91,38.88,38.89,1195391.0,37.6295,37.6392,37.6101,37.6198,1195391.0
2024-01-29 09:30:00,39.0,39.01,38.84,38.86,1304886.0,37.7262,37.7359,37.5714,37.5908,1304886.0
2024-01-29 09:40:00,38.86,38.88,38.82,38.84,557377.0,37.5908,37.6101,37.5521,37.5714,557377.0
2024-01-29 09:50:00,38.84,38.88,38.83,38.88,493508.0,37.5714,37.6101,37.5618,37.6101,493508.0
2024-01-29 10:00:00,38.87,38.87,38.78,38.82,801334.0,37.6005,37.6005,37.5134,37.5521,801334.0
2024-01-29 10:10:00,38.82,38.87,38.82,38.83,831857.0,37.5521,37.6005,37.5521,37.5618,831857.0
2024-01-29 10:20:00,38.83,38.83,38.77,38.78,779395.0,37.5618,37.5618,37.5037,37.5134,779395.0
2024-01-29 10:30:00,38.79,38.81,38.77,38.8,634434.0,37.5231,37.5424,37.5037,37.5327,634434.0
2024-01-29 10:40:00,38.8,38.81,38.76,38.76,337848.0,37.5327,37.5424,37.4941,37.4941,337848.0
2024-01-29 10:50:00,38.77,38.78,38.73,38.74,590089.0,37.5037,37.5134,37.465,37.4747,590089.0
2024-01-29 11:00:00,38.75,38.79,38.73,38.77,556870.0,37.4844,37.5231,37.465,37.5037,556870.0
2024-01-29 11:10:00,38.77,38.78,38.75,38.76,275315.0,37.5037,37.5134,37.4844,37.4941,275315.0
2024-01-29 11:20:00,38.76,38.76,38.72,38.75,733945.0,37.4941,37.4941,37.4554,37.4844,733945.0
2024-01-29 11:30:00,38.75,38.78,38.74,38.76,320531.0,37.4844,37.5134,37.4747,37.4941,320531.0
2024-01-29 11:40:00,38.75,38.78,38.75,38.77,308695.0,37.4844,37.5134,37.4844,37.5037,308695.0
2024-01-29 11:50:00,38.78,38.79,38.76,38.79,291126.0,37.5134,37.5231,37.4941,37.5231,291126.0
2024-01-29 12:00:00,38.79,38.81,38.78,38.8,251191.0,37.5231,37.5424,37.5134,37.5327,251191.0
2024-01-29 12:10:00,38.8,38.82,38.79,38.81,241570.0,37.5327,37.5521,37.5231,37.5424,241570.0
2024-01-29 12:20:00,38.8,38.83,38.78,38.79,221778.0,37.5327,37.5618,37.5134,37.5231,221778.0
2024-01-29 12:30:00,38.79,38.8,38.78,38.79,157031.0,37.5231,37.5327,37.5134,37.5231,157031.0
2024-01-29 12:40:00,38.79,38.79,38.75,38.76,947160.0,37.5231,37.5231,37.4844,37.4941,947160.0
2024-01-29 12:50:00,38.76,38.78,38.75,38.77,155578.0,37.4941,37.5134,37.4844,37.5037,155578.0
2024-01-29 13:00:00,38.77,38.77,38.72,38.73,389425.0,37.5037,37.5037,37.4554,37.465,389425.0
2024-01-29 13:10:00,38.73,38.74,38.7,38.72,185525.0,37.465,37.4747,37.436,37.4554,185525.0
2024-01-29 13:20:00,38.73,38.74,38.71,38.73,76589.0,37.465,37.4747,37.4457,37.465,76589.0
2024-01-29 13:30:00,38.74,38.75,38.73,38.73,282390.0,37.4747,37.4844,37.465,37.465,282390.0
2024-01-29 13:40:00,38.73,38.76,38.73,38.75,185842.0,37.465,37.4941,37.465,37.4844,185842.0
2024-01-29 13:50:00,38.75,38.76,38.74,38.75,138276.0,37.4844,37.4941,37.4747,37.4844,138276.0
2024-01-29 14:00:00,38.75,38.78,38.74,38.77,174930.0,37.4844,37.5134,37.4747,37.5037,174930.0
2024-01-29 14:10:00,38.77,38.82,38.77,38.8,317699.0,37.5037,37.5521,37.5037,37.5327,317699.0
2024-01-29 14:20:00,38.8,38.81,38.79,38.8,242456.0,37.5327,37.5424,37.5231,37.5327,242456.0
2024-01-29 14:30:00,38.8,38.82,38.79,38.82,90352.0,37.5327,37.5521,37.5231,37.5521,90352.0
2024-01-29 14:40:00,38.82,38.83,38.8,38.8,356699.0,37.5521,37.5618,37.5327,37.5327,356699.0
2024-01-29 14:50:00,38.8,38.83,38.8,38.82,203277.0,37.5327,37.5618,37.5327,37.5521,203277.0
2024-01-29 15:00:00,38.82,38.9,38.81,38.88,509737.0,37.5521,37.6295,37.5424,37.6101,509737.0
2024-01-29 15:10:00,38.89,38.93,38.87,38.92,471695.0,37.6198,37.6585,37.6005,37.6488,471695.0
2024-01-29 15:20:00,38.93,38.96,38.92,38.94,707146.0,37.6585,37.6875,37.6488,37.6682,707146.0
2024-01-29 15:30:00,38.95,38.96,38.93,38.94,581238.0,37.6778,37.6875,37.6585,37.6682,581238.0
2024-01-29 15:40:00,38.94,38.95,38.92,38.93,502569.0,37.6682,37.6778,37.6488,37.6585,502569.0
2024-01-29 15:50:00,38.93,38.94,38.91,38.93,1781364.0,37.6585,37.6682,37.6392,37.6585,1781364.0
2024-01-30 09:30:00,38.49,38.57,38.48,38.5,1279539.0,37.2329,37.3103,37.2232,37.2425,1279539.0
2024-01-30 09:40:00,38.5,38.54,38.48,38.53,821150.0,37.2425,37.2812,37.2232,37.2716,821150.0
2024-01-30 09:50:00,38.54,38.57,38.52,38.57,282556.0,37.2812,37.3103,37.2619,37.3103,282556.0
2024-01-30 10:00:00,38.57,38.59,38.45,38.48,1488271.0,37.3103,37.3296,37.1942,37.2232,1488271.0
2024-01-30 10:10:00,38.48,38.5,38.41,38.44,481780.0,37.2232,37.2425,37.1555,37.1845,481780.0
2024-01-30 10:20:00,38.44,38.46,38.41,38.45,643329.0,37.1845,37.2039,37.1555,37.1942,643329.0
2024-01-30 10:30:00,38.45,38.48,38.43,38.47,221777.0,37.1942,37.2232,37.1748,37.2135,221777.0
2024-01-30 10:40:00,38.47,38.48,38.44,38.47,447123.0,37.2135,37.2232,37.1845,37.2135,447123.0
2024-01-30 10:50:00,38.47,38.49,38.44,38.48,481302.0,37.2135,37.2329,37.1845,37.2232,481302.0
2024-01-30 11:00:00,38.48,38.5,38.45,38.46,602443.0,37.2232,37.2425,37.1942,37.2039,602443.0
2024-01-30 11:10:00,38.47,38.5,38.46,38.49,317888.0,37.2135,37.2425,37.2039,37.2329,317888.0
2024-01-30 11:20:00,38.49,38.51,38.47,38.5,619825.0,37.2329,37.2522,37.2135,37.2425,619825.0
2024-01-30 11:30:00,38.5,38.52,38.5,38.52,202939.0,37.2425,37.2619,37.2425,37.2619,202939.0
2024-01-30 11:40:00,38.52,38.55,38.51,38.55,277240.0,37.2619,37.2909,37.2522,37.2909,277240.0
2024-01-30 11:50:00,38.55,38.58,38.54,38.58,226895.0,37.2909,37.3199,37.2812,37.3199,226895.0
2024-01-30 12:00:00,38.58,38.59,38.56,38.58,374384.0,37.3199,37.3296,37.3006,37.3199,374384.0
2024-01-30 12:10:00,38.57,38.58,38.54,38.54,463068.0,37.3103,37.3199,37.2812,37.2812,463068.0
2024-01-30 12:20:00,38.54,38.56,38.52,38.52,345574.0,37.2812,37.3006,37.2619,37.2619,345574.0
2024-01-30 12:30:00,38.52,38.53,38.5,38.52,563149.0,37.2619,37.2716,37.2425,37.2619,563149.0
2024-01-30 12:40:00,38.52,38.54,38.5,38.51,172807.0,37.2619,37.2812,37.2425,37.2522,172807.0
2024-01-30 12:50:00,38.51,38.52,38.49,38.49,253647.0,37.2522,37.2619,37.2329,37.2329,253647.0
2024-01-30 13:00:00,38.49,38.5,38.48,38.5,203467.0,37.2329,37.2425,37.2232,37.2425,203467.0
2024-01-30 13:10:00,38.5,38.53,38.49,38.52,243372.0,37.2425,37.2716,37.2329,37.2619,243372.0
2024-01-30 13:20:00,38.52,38.52,38.5,38.52,86722.0,37.2619,37.2619,37.2425,37.2619,86722.0
2024-01-30 13:30:00,38.52,38.53,38.51,38.51,139027.0,37.2619,37.2716,37.2522,37.2522,139027.0
2024-01-30 13:40:00,38.52,38.53,38.5,38.52,208510.0,37.2619,37.2716,37.2425,37.2619,208510.0
2024-01-30 13:50:00,38.52,38.52,38.51,38.52,58675.0,37.2619,37.2619,37.2522,37.2619,58675.0
2024-01-30 14:00:00,38.52,38.53,38.5,38.52,207784.0,37.2619,37.2716,37.2425,37.2619,207784.0
2024-01-30 14:10:00,38.51,38.53,38.5,38.52,149498.0,37.2522,37.2716,37.2425,37.2619,149498.0
2024-01-30 14:20:00,38.52,38.54,38.51,38.54,528564.0,37.2619,37.2812,37.2522,37.2812,528564.0
2024-01-30 14:30:00,38.54,38.56,38.53,38.55,323112.0,37.2812,37.3006,37.2716,37.2909,323112.0
2024-01-30 14:40:00,38.55,38.56,38.55,38.55,86837.0,37.2909,37.3006,37.2909,37.2909,86837.0
2024-01-30 14:50:00,38.55,38.56,38.55,38.56,102928.0,37.2909,37.3006,37.2909,37.3006,102928.0
2024-01-30 15:00:00,38.56,38.57,38.55,38.55,357242.0,37.3006,37.3103,37.2909,37.2909,357242.0
2024-01-30 15:10:00,38.55,38.57,38.55,38.57,351237.0,37.2909,37.3103,37.2909,37.3103,351237.0
2024-01-30 15:20:00,38.57,38.58,38.56,38.58,296727.0,37.3103,37.3199,37.3006,37.3199,296727.0
2024-01-30 15:30:00,38.58,38.58,38.55,38.55,245188.0,37.3199,37.3199,37.2909,37.2909,245188.0
2024-01-30 15:40:00,38.55,38.58,38.55,38.58,640035.0,37.2909,37.3199,37.2909,37.3199,640035.0
2024-01-30 15:50:00,38.58,38.61,38.57,38.61,1721135.0,37.3199,37.349,37.3103,37.349,1721135.0
2024-01-31 09:30:00,38.46,38.56,38.45,38.55,723393.0,37.2039,37.3006,37.1942,37.2909,723393.0
2024-01-31 09:40:00,38.56,38.59,38.54,38.58,957138.0,37.3006,37.3296,37.2812,37.3199,957138.0
2024-01-31 09:50:00,38.58,38.63,38.55,38.58,571294.0,37.3199,37.3683,37.2909,37.3199,571294.0
2024-01-31 10:00:00,38.57,38.61,38.55,38.58,432072.0,37.3103,37.349,37.2909,37.3199,432072.0
2024-01-31 10:10:00,38.59,38.62,38.56,38.62,607727.0,37.3296,37.3586,37.3006,37.3586,607727.0
2024-01-31 10:20:00,38.62,38.66,38.61,38.63,631524.0,37.3586,37.3973,37.349,37.3683,631524.0
2024-01-31 10:30:00,38.62,38.63,38.57,38.6,446226.0,37.3586,37.3683,37.3103,37.3393,446226.0
2024-01-31 10:40:00,38.6,38.64,38.57,38.64,390434.0,37.3393,37.378,37.3103,37.378,390434.0
2024-01-31 10:50:00,38.64,38.69,38.61,38.68,798317.0,37.378,37.4263,37.349,37.4167,798317.0
2024-01-31 11:00:00,38.68,38.7,38.66,38.7,845251.0,37.4167,37.436,37.3973,37.436,845251.0
2024-01-31 11:10:00,38.7,38.7,38.66,38.67,757280.0,37.436,37.436,37.3973,37.407,757280.0
2024-01-31 11:20:00,38.68,38.68,38.58,38.59,976164.0,37.4167,37.4167,37.3199,37.3296,976164.0
2024-01-31 11:30:00,38.59,38.61,38.56,38.56,977384.0,37.3296,37.349,37.3006,37.3006,977384.0
2024-01-31 11:40:00,38.56,38.64,38.55,38.61,763897.0,37.3006,37.378,37.2909,37.349,763897.0
2024-01-31 11:50:00,38.62,38.64,38.6,38.62,691437.0,37.3586,37.378,37.3393,37.3586,691437.0
2024-01-31 12:00:00,38.62,38.64,38.6,38.61,220452.0,37.3586,37.378,37.3393,37.349,220452.0
2024-01-31 12:10:00,38.62,38.62,38.56,38.58,176680.0,37.3586,37.3586,37.3006,37.3199,176680.0
2024-01-31 12:20:00,38.57,38.61,38.57,38.6,104426.0,37.3103,37.349,37.3103,37.3393,104426.0
2024-01-31 12:30:00,38.59,38.61,38.55,38.58,553544.0,37.3296,37.349,37.2909,37.3199,553544.0
2024-01-31 12:40:00,38.57,38.6,38.56,38.58,279848.0,37.3103,37.3393,37.3006,37.3199,279848.0
2024-01-31 12:50:00,38.58,38.61,38.58,38.6,240303.0,37.3199,37.349,37.3199,37.3393,240303.0
2024-01-31 13:00:00,38.6,38.61,38.57,38.6,387688.0,37.3393,37.349,37.3103,37.3393,387688.0
2024-01-31 13:10:00,38.59,38.6,38.55,38.56,569154.0,37.3296,37.3393,37.2909,37.3006,569154.0
2024-01-31 13:20:00,38.55,38.56,38.52,38.54,295671.0,37.2909,37.3006,37.2619,37.2812,295671.0
2024-01-31 13:30:00,38.53,38.55,38.52,38.52,412353.0,37.2716,37.2909,37.2619,37.2619,412353.0
2024-01-31 13:40:00,38.52,38.57,38.52,38.57,853737.0,37.2619,37.3103,37.2619,37.3103,853737.0
2024-01-31 13:50:00,38.57,38.58,38.55,38.58,321431.0,37.3103,37.3199,37.2909,37.3199,321431.0
2024-01-31 14:00:00,38.58,38.61,38.46,38.47,2027758.0,37.3199,37.349,37.2039,37.2135,2027758.0
2024-01-31 14:10:00,38.48,38.53,38.44,38.45,546543.0,37.2232,37.2716,37.1845,37.1942,546543.0
2024-01-31 14:20:00,38.45,38.48,38.41,38.46,360440.0,37.1942,37.2232,37.1555,37.2039,360440.0
2024-01-31 14:30:00,38.45,38.63,38.42,38.61,1150133.0,37.1942,37.3683,37.1652,37.349,1150133.0
2024-01-31 14:40:00,38.62,38.73,38.6,38.65,954751.0,37.3586,37.465,37.3393,37.3876,954751.0
2024-01-31 14:50:00,38.65,38.65,38.53,38.54,1119341.0,37.3876,37.3876,37.2716,37.2812,1119341.0
2024-01-31 15:00:00,38.54,38.56,38.26,38.36,1814079.0,37.2812,37.3006,37.0104,37.1071,1814079.0
2024-01-31 15:10:00,38.36,38.43,38.32,38.34,1225895.0,37.1071,37.1748,37.0684,37.0878,1225895.0
2024-01-31 15:20:00,38.33,38.45,38.32,38.44,1079757.0,37.0781,37.1942,37.0684,37.1845,1079757.0
2024-01-31 15:30:00,38.44,38.45,38.38,38.45,2148680.0,37.1845,37.1942,37.1265,37.1942,2148680.0
2024-01-31 15:40:00,38.44,38.49,38.36,38.37,3037969.0,37.1845,37.2329,37.1071,37.1168,3037969.0
2024-01-31 15:50:00,38.37,38.4,38.33,38.39,3135606.0,37.1168,37.1458,37.0781,37.1361,3135606.0
2024-02-01 09:30:00,38.62,38.71,38.6,38.71,1447904.0,37.3586,37.4457,37.3393,37.4457,1447904.0
2024-02-01 09:40:00,38.71,38.75,38.69,38.7,636816.0,37.4457,37.4844,37.4263,37.436,636816.0
2024-02-01 09:50:00,38.7,38.72,38.65,38.69,530376.0,37.436,37.4554,37.3876,37.4263,530376.0
2024-02-01 10:00:00,38.68,38.73,38.6,38.72,1297330.0,37.4167,37.465,37.3393,37.4554,1297330.0
2024-02-01 10:10:00,38.72,38.74,38.69,38.7,390601.0,37.4554,37.4747,37.4263,37.436,390601.0
2024-02-01 10:20:00,38.69,38.72,38.66,38.72,443758.0,37.4263,37.4554,37.3973,37.4554,443758.0
2024-02-01 10:30:00,38.71,38.73,38.68,38.7,243820.0,37.4457,37.465,37.4167,37.436,243820.0
2024-02-01 10:40:00,38.71,38.71,38.64,38.67,556500.0,37.4457,37.4457,37.378,37.407,556500.0
2024-02-01 10:50:00,38.67,38.67,38.53,38.53,473841.0,37.407,37.407,37.2716,37.2716,473841.0
2024-02-01 11:00:00,38.54,38.56,38.53,38.54,1015742.0,37.2812,37.3006,37.2716,37.2812,1015742.0
2024-02-01 11:10:00,38.54,38.6,38.53,38.57,706745.0,37.2812,37.3393,37.2716,37.3103,706745.0
2024-02-01 11:20:00,38.57,38.61,38.56,38.59,577066.0,37.3103,37.349,37.3006,37.3296,577066.0
2024-02-01 11:30:00,38.6,38.64,38.59,38.64,391680.0,37.3393,37.378,37.3296,37.378,391680.0
2024-02-01 11:40:00,38.64,38.7,38.63,38.67,937924.0,37.378,37.436,37.3683,37.407,937924.0
2024-02-01 11:50:00,38.67,38.7,38.66,38.67,490144.0,37.407,37.436,37.3973,37.407,490144.0
2024-02-01 12:00:00,38.67,38.76,38.66,38.76,482438.0,37.407,37.4941,37.3973,37.4941,482438.0
2024-02-01 12:10:00,38.76,38.77,38.7,38.71,1406387.0,37.4941,37.5037,37.436,37.4457,1406387.0
2024-02-01 12:20:00,38.7,38.71,38.66,38.71,483338.0,37.436,37.4457,37.3973,37.4457,483338.0
2024-02-01 12:30:00,38.7,38.73,38.7,38.71,262942.0,37.436,37.465,37.436,37.4457,262942.0
2024-02-01 12:40:00,38.72,38.73,38.68,38.73,150775.0,37.4554,37.465,37.4167,37.465,150775.0
2024-02-01 12:50:00,38.73,38.77,38.7,38.73,429875.0,37.465,37.5037,37.436,37.465,429875.0
2024-02-01 13:00:00,38.72,38.74,38.67,38.68,261257.0,37.4554,37.4747,37.407,37.4167,261257.0
2024-02-01 13:10:00,38.68,38.72,38.67,38.71,108063.0,37.4167,37.4554,37.407,37.4457,108063.0
2024-02-01 13:20:00,38.71,38.73,38.7,38.72,99088.0,37.4457,37.465,37.436,37.4554,99088.0
2024-02-01 13:30:00,38.72,38.76,38.71,38.73,260125.0,37.4554,37.4941,37.4457,37.465,260125.0
2024-02-01 13:40:00,38.73,38.75,38.71,38.74,116546.0,37.465,37.4844,37.4457,37.4747,116546.0
2024-02-01 13:50:00,38.73,38.75,38.72,38.73,148543.0,37.465,37.4844,37.4554,37.465,148543.0
2024-02-01 14:00:00,38.73,38.77,38.73,38.77,145948.0,37.465,37.5037,37.465,37.5037,145948.0
2024-02-01 14:10:00,38.77,38.78,38.71,38.72,337449.0,37.5037,37.5134,37.4457,37.4554,337449.0
2024-02-01 14:20:00,38.73,38.73,38.71,38.71,236221.0,37.465,37.465,37.4457,37.4457,236221.0
2024-02-01 14:30:00,38.72,38.73,38.69,38.73,159476.0,37.4554,37.465,37.4263,37.465,159476.0
2024-02-01 14:40:00,38.72,38.76,38.71,38.75,127474.0,37.4554,37.4941,37.4457,37.4844,127474.0
2024-02-01 14:50:00,38.75,38.76,38.71,38.73,139452.0,37.4844,37.4941,37.4457,37.465,139452.0
2024-02-01 15:00:00,38.74,38.76,38.73,38.73,257446.0,37.4747,37.4941,37.465,37.465,257446.0
2024-02-01 15:10:00,38.74,38.74,38.71,38.73,692088.0,37.4747,37.4747,37.4457,37.465,692088.0
2024-02-01 15:20:00,38.72,38.75,38.71,38.75,488795.0,37.4554,37.4844,37.4457,37.4844,488795.0
2024-02-01 15:30:00,38.75,38.76,38.74,38.76,146636.0,37.4844,37.4941,37.4747,37.4941,146636.0
2024-02-01 15:40:00,38.76,38.76,38.72,38.73,469682.0,37.4941,37.4941,37.4554,37.465,469682.0
2024-02-01 15:50:00,38.73,38.75,38.72,38.75,2874652.0,37.465,37.4844,37.4554,37.4844,2874652.0
2024-02-02 09:30:00,38.59,38.64,38.53,38.57,928495.0,37.3296,37.378,37.2716,37.3103,928495.0
2024-02-02 09:40:00,38.57,38.67,38.54,38.63,837478.0,37.3103,37.407,37.2812,37.3683,837478.0
2024-02-02 09:50:00,38.62,38.63,38.55,38.63,509851.0,37.3586,37.3683,37.2909,37.3683,509851.0
2024-02-02 10:00:00,38.62,38.63,38.5,38.52,937603.0,37.3586,37.3683,37.2425,37.2619,937603.0
2024-02-02 10:10:00,38.52,38.54,38.49,38.52,506399.0,37.2619,37.2812,37.2329,37.2619,506399.0
2024-02-02 10:20:00,38.52,38.55,38.5,38.51,644223.0,37.2619,37.2909,37.2425,37.2522,644223.0
2024-02-02 10:30:00,38.51,38.52,38.45,38.52,730492.0,37.2522,37.2619,37.1942,37.2619,730492.0
2024-02-02 10:40:00,38.52,38.59,38.52,38.54,1201951.0,37.2619,37.3296,37.2619,37.2812,1201951.0
2024-02-02 10:50:00,38.53,38.57,38.52,38.55,362803.0,37.2716,37.3103,37.2619,37.2909,362803.0
2024-02-02 11:00:00,38.56,38.56,38.51,38.54,511780.0,37.3006,37.3006,37.2522,37.2812,511780.0
2024-02-02 11:10:00,38.54,38.54,38.48,38.48,689442.0,37.2812,37.2812,37.2232,37.2232,689442.0
2024-02-02 11:20:00,38.48,38.53,38.48,38.53,565486.0,37.2232,37.2716,37.2232,37.2716,565486.0
2024-02-02 11:30:00,38.53,38.55,38.51,38.54,744956.0,37.2716,37.2909,37.2522,37.2812,744956.0
2024-02-02 11:40:00,38.54,38.55,38.51,38.52,399730.0,37.2812,37.2909,37.2522,37.2619,399730.0
2024-02-02 11:50:00,38.52,38.54,38.51,38.54,742391.0,37.2619,37.2812,37.2522,37.2812,742391.0
2024-02-02 12:00:00,38.54,38.56,38.53,38.54,371063.0,37.2812,37.3006,37.2716,37.2812,371063.0
2024-02-02 12:10:00,38.53,38.58,38.52,38.57,1088825.0,37.2716,37.3199,37.2619,37.3103,1088825.0
2024-02-02 12:20:00,38.57,38.59,38.55,38.59,312958.0,37.3103,37.3296,37.2909,37.3296,312958.0
2024-02-02 12:30:00,38.59,38.6,38.57,38.59,340282.0,37.3296,37.3393,37.3103,37.3296,340282.0
2024-02-02 12:40:00,38.59,38.59,38.49,38.54,940007.0,37.3296,37.3296,37.2329,37.2812,940007.0
2024-02-02 12:50:00,38.53,38.54,38.49,38.54,310508.0,37.2716,37.2812,37.2329,37.2812,310508.0
2024-02-02 13:00:00,38.54,38.58,38.53,38.54,862559.0,37.2812,37.3199,37.2716,37.2812,862559.0
2024-02-02 13:10:00,38.55,38.6,38.54,38.59,535433.0,37.2909,37.3393,37.2812,37.3296,535433.0
2024-02-02 13:20:00,38.6,38.61,38.56,38.58,529498.0,37.3393,37.349,37.3006,37.3199,529498.0
2024-02-02 13:30:00,38.58,38.6,38.57,38.6,428125.0,37.3199,37.3393,37.3103,37.3393,428125.0
2024-02-02 13:40:00,38.6,38.63,38.6,38.62,481383.0,37.3393,37.3683,37.3393,37.3586,481383.0
2024-02-02 13:50:00,38.62,38.63,38.61,38.63,351189.0,37.3586,37.3683,37.349,37.3683,351189.0
2024-02-02 14:00:00,38.63,38.65,38.62,38.63,532952.0,37.3683,37.3876,37.3586,37.3683,532952.0
2024-02-02 14:10:00,38.63,38.66,38.62,38.64,536182.0,37.3683,37.3973,37.3586,37.378,536182.0
2024-02-02 14:20:00,38.64,38.65,38.62,38.65,275652.0,37.378,37.3876,37.3586,37.3876,275652.0
2024-02-02 14:30:00,38.65,38.67,38.64,38.66,328483.0,37.3876,37.407,37.378,37.3973,328483.0
2024-02-02 14:40:00,38.66,38.68,38.66,38.68,344189.0,37.3973,37.4167,37.3973,37.4167,344189.0
2024-02-02 14:50:00,38.67,38.68,38.65,38.67,251457.0,37.407,37.4167,37.3876,37.407,251457.0
2024-02-02 15:00:00,38.67,38.68,38.66,38.68,294134.0,37.407,37.4167,37.3973,37.4167,294134.0
2024-02-02 15:10:00,38.68,38.69,38.67,38.67,292237.0,37.4167,37.4263,37.407,37.407,292237.0
2024-02-02 15:20:00,38.67,38.69,38.65,38.69,669734.0,37.407,37.4263,37.3876,37.4263,669734.0
2024-02-02 15:30:00,38.69,38.69,38.65,38.66,497072.0,37.4263,37.4263,37.3876,37.3973,497072.0
2024-02-02 15:40:00,38.66,38.66,38.62,38.65,1560029.0,37.3973,37.3973,37.3586,37.3876,1560029.0
2024-02-02 15:50:00,38.64,38.66,38.63,38.64,2886156.0,37.378,37.3973,37.3683,37.378,2886156.0
2024-02-05 09:30:00,38.55,38.6,38.5,38.57,1838865.0,37.2909,37.3393,37.2425,37.3103,1838865.0
2024-02-05 09:40:00,38.58,38.66,38.54,38.66,781981.0,37.3199,37.3973,37.2812,37.3973,781981.0
2024-02-05 09:50:00,38.65,38.66,38.62,38.66,277082.0,37.3876,37.3973,37.3586,37.3973,277082.0
2024-02-05 10:00:00,38.65,38.65,38.53,38.55,1091924.0,37.3876,37.3876,37.2716,37.2909,1091924.0
2024-02-05 10:10:00,38.55,38.57,38.49,38.52,1145646.0,37.2909,37.3103,37.2329,37.2619,1145646.0
2024-02-05 10:20:00,38.52,38.61,38.5,38.61,1058761.0,37.2619,37.349,37.2425,37.349,1058761.0
2024-02-05 10:30:00,38.6,38.65,38.57,38.58,979273.0,37.3393,37.3876,37.3103,37.3199,979273.0
2024-02-05 10:40:00,38.58,38.58,38.51,38.52,726118.0,37.3199,37.3199,37.2522,37.2619,726118.0
2024-02-05 10:50:00,38.52,38.56,38.51,38.53,523460.0,37.2619,37.3006,37.2522,37.2716,523460.0
2024-02-05 11:00:00,38.54,38.56,38.5,38.55,558443.0,37.2812,37.3006,37.2425,37.2909,558443.0
2024-02-05 11:10:00,38.56,38.59,38.55,38.58,587642.0,37.3006,37.3296,37.2909,37.3199,587642.0
2024-02-05 11:20:00,38.58,38.59,38.54,38.55,419950.0,37.3199,37.3296,37.2812,37.2909,419950.0
2024-02-05 11:30:00,38.55,38.59,38.55,38.56,390584.0,37.2909,37.3296,37.2909,37.3006,390584.0
2024-02-05 11:40:00,38.56,38.57,38.53,38.56,666818.0,37.3006,37.3103,37.2716,37.3006,666818.0
2024-02-05 11:50:00,38.56,38.61,38.55,38.6,302325.0,37.3006,37.349,37.2909,37.3393,302325.0
2024-02-05 12:00:00,38.61,38.66,38.6,38.66,232758.0,37.349,37.3973,37.3393,37.3973,232758.0
2024-02-05 12:10:00,38.66,38.69,38.65,38.66,381784.0,37.3973,37.4263,37.3876,37.3973,381784.0
2024-02-05 12:20:00,38.66,38.67,38.63,38.66,529763.0,37.3973,37.407,37.3683,37.3973,529763.0
2024-02-05 12:30:00,38.66,38.7,38.65,38.7,665088.0,37.3973,37.436,37.3876,37.436,665088.0
2024-02-05 12:40:00,38.7,38.74,38.69,38.71,321609.0,37.436,37.4747,37.4263,37.4457,321609.0
2024-02-05 12:50:00,38.71,38.71,38.68,38.68,253636.0,37.4457,37.4457,37.4167,37.4167,253636.0
2024-02-05 13:00:00,38.68,38.7,38.66,38.69,698582.0,37.4167,37.436,37.3973,37.4263,698582.0
2024-02-05 13:10:00,38.69,38.73,38.69,38.73,306006.0,37.4263,37.465,37.4263,37.465,306006.0
2024-02-05 13:20:00,38.73,38.75,38.7,38.73,284214.0,37.465,37.4844,37.436,37.465,284214.0
2024-02-05 13:30:00,38.73,38.77,38.72,38.75,369566.0,37.465,37.5037,37.4554,37.4844,369566.0
2024-02-05 13:40:00,38.75,38.77,38.73,38.76,207765.0,37.4844,37.5037,37.465,37.4941,207765.0
2024-02-05 13:50:00,38.76,38.77,38.73,38.75,536409.0,37.4941,37.5037,37.465,37.4844,536409.0
2024-02-05 14:00:00,38.75,38.77,38.73,38.76,286169.0,37.4844,37.5037,37.465,37.4941,286169.0
2024-02-05 14:10:00,38.76,38.76,38.73,38.74,320158.0,37.4941,37.4941,37.465,37.4747,320158.0
2024-02-05 14:20:00,38.74,38.78,38.73,38.77,143364.0,37.4747,37.5134,37.465,37.5037,143364.0
2024-02-05 14:30:00,38.77,38.8,38.76,38.79,314400.0,37.5037,37.5327,37.4941,37.5231,314400.0
2024-02-05 14:40:00,38.79,38.8,38.77,38.8,203677.0,37.5231,37.5327,37.5037,37.5327,203677.0
2024-02-05 14:50:00,38.8,38.8,38.75,38.75,297298.0,37.5327,37.5327,37.4844,37.4844,297298.0
2024-02-05 15:00:00,38.75,38.76,38.7,38.71,676318.0,37.4844,37.4941,37.436,37.4457,676318.0
2024-02-05 15:10:00,38.72,38.73,38.69,38.72,635208.0,37.4554,37.465,37.4263,37.4554,635208.0
2024-02-05 15:20:00,38.72,38.75,38.71,38.75,485258.0,37.4554,37.4844,37.4457,37.4844,485258.0
2024-02-05 15:30:00,38.75,38.76,38.73,38.75,297174.0,37.4844,37.4941,37.465,37.4844,297174.0
2024-02-05 15:40:00,38.74,38.76,38.72,38.73,592516.0,37.4747,37.4941,37.4554,37.465,592516.0
2024-02-05 15:50:00,38.73,38.75,38.7,38.71,2454696.0,37.465,37.4844,37.436,37.4457,2454696.0
2024-02-06 09:30:00,39.31,39.34,39.23,39.27,1206160.0,38.0261,38.0551,37.9487,37.9874,1206160.0
2024-02-06 09:40:00,39.27,39.34,39.27,39.33,1476523.0,37.9874,38.0551,37.9874,38.0454,1476523.0
2024-02-06 09:50:00,39.33,39.4,39.3,39.38,858282.0,38.0454,38.1132,38.0164,38.0938,858282.0
2024-02-06 10:00:00,39.38,39.38,39.31,39.38,1510930.0,38.0938,38.0938,38.0261,38.0938,1510930.0
2024-02-06 10:10:00,39.37,39.44,39.37,39.43,1317219.0,38.0841,38.1518,38.0841,38.1422,1317219.0
2024-02-06 10:20:00,39.43,39.45,39.4,39.41,1311359.0,38.1422,38.1615,38.1132,38.1228,1311359.0
2024-02-06 10:30:00,39.4,39.49,39.39,39.45,1535284.0,38.1132,38.2002,38.1035,38.1615,1535284.0
2024-02-06 10:40:00,39.46,39.51,39.45,39.49,734677.0,38.1712,38.2196,38.1615,38.2002,734677.0
2024-02-06 10:50:00,39.5,39.53,39.48,39.5,864422.0,38.2099,38.2389,38.1905,38.2099,864422.0
2024-02-06 11:00:00,39.5,39.51,39.47,39.48,390832.0,38.2099,38.2196,38.1809,38.1905,390832.0
2024-02-06 11:10:00,39.48,39.51,39.48,39.51,365914.0,38.1905,38.2196,38.1905,38.2196,365914.0
2024-02-06 11:20:00,39.51,39.56,39.49,39.54,831540.0,38.2196,38.2679,38.2002,38.2486,831540.0
2024-02-06 11:30:00,39.54,39.57,39.53,39.54,437384.0,38.2486,38.2776,38.2389,38.2486,437384.0
2024-02-06 11:40:00,39.54,39.58,39.49,39.51,922685.0,38.2486,38.2873,38.2002,38.2196,922685.0
2024-02-06 11:50:00,39.51,39.53,39.46,39.47,920158.0,38.2196,38.2389,38.1712,38.1809,920158.0
2024-02-06 12:00:00,39.47,39.47,39.41,39.46,1296541.0,38.1809,38.1809,38.1228,38.1712,1296541.0
2024-02-06 12:10:00,39.46,39.47,39.42,39.47,488078.0,38.1712,38.1809,38.1325,38.1809,488078.0
2024-02-06 12:20:00,39.47,39.48,39.45,39.48,488315.0,38.1809,38.1905,38.1615,38.1905,488315.0
2024-02-06 12:30:00,39.48,39.49,39.46,39.47,497363.0,38.1905,38.2002,38.1712,38.1809,497363.0
2024-02-06 12:40:00,39.47,39.5,39.46,39.49,450824.0,38.1809,38.2099,38.1712,38.2002,450824.0
2024-02-06 12:50:00,39.5,39.52,39.49,39.5,588862.0,38.2099,38.2292,38.2002,38.2099,588862.0
2024-02-06 13:00:00,39.5,39.52,39.48,39.51,396625.0,38.2099,38.2292,38.1905,38.2196,396625.0
2024-02-06 13:10:00,39.51,39.51,39.46,39.46,546453.0,38.2196,38.2196,38.1712,38.1712,546453.0
2024-02-06 13:20:00,39.47,39.47,39.41,39.45,552552.0,38.1809,38.1809,38.1228,38.1615,552552.0
2024-02-06 13:30:00,39.45,39.49,39.44,39.48,313863.0,38.1615,38.2002,38.1518,38.1905,313863.0
2024-02-06 13:40:00,39.48,39.49,39.46,39.48,244100.0,38.1905,38.2002,38.1712,38.1905,244100.0
2024-02-06 13:50:00,39.48,39.52,39.48,39.51,244448.0,38.1905,38.2292,38.1905,38.2196,244448.0
2024-02-06 14:00:00,39.51,39.51,39.47,39.48,290178.0,38.2196,38.2196,38.1809,38.1905,290178.0
2024-02-06 14:10:00,39.49,39.49,39.44,39.46,648941.0,38.2002,38.2002,38.1518,38.1712,648941.0
2024-02-06 14:20:00,39.46,39.49,39.45,39.47,462954.0,38.1712,38.2002,38.1615,38.1809,462954.0
2024-02-06 14:30:00,39.47,39.49,39.46,39.48,305572.0,38.1809,38.2002,38.1712,38.1905,305572.0
2024-02-06 14:40:00,39.48,39.52,39.48,39.52,267219.0,38.1905,38.2292,38.1905,38.2292,267219.0
2024-02-06 14:50:00,39.52,39.54,39.5,39.52,204177.0,38.2292,38.2486,38.2099,38.2292,204177.0
2024-02-06 15:00:00,39.52,39.55,39.51,39.55,824429.0,38.2292,38.2583,38.2196,38.2583,824429.0
2024-02-06 15:10:00,39.54,39.56,39.53,39.54,435334.0,38.2486,38.2679,38.2389,38.2486,435334.0
2024-02-06 15:20:00,39.53,39.56,39.53,39.55,442310.0,38.2389,38.2679,38.2389,38.2583,442310.0
2024-02-06 15:30:00,39.55,39.56,39.52,39.55,487322.0,38.2583,38.2679,38.2292,38.2583,487322.0
2024-02-06 15:40:00,39.55,39.58,39.54,39.57,1468522.0,38.2583,38.2873,38.2486,38.2776,1468522.0
2024-02-06 15:50:00,39.58,39.6,39.57,39.58,3279339.0,38.2873,38.3066,38.2776,38.2873,3279339.0
2024-02-07 09:30:00,39.5,39.68,39.46,39.67,1851085.0,38.2099,38.384,38.1712,38.3743,1851085.0
2024-02-07 09:40:00,39.67,39.68,39.6,39.66,867231.0,38.3743,38.384,38.3066,38.3647,867231.0
2024-02-07 09:50:00,39.66,39.68,39.58,39.6,1066616.0,38.3647,38.384,38.2873,38.3066,1066616.0
2024-02-07 10:00:00,39.6,39.61,39.49,39.52,702602.0,38.3066,38.3163,38.2002,38.2292,702602.0
2024-02-07 10:10:00,39.53,39.59,39.51,39.53,471486.0,38.2389,38.2969,38.2196,38.2389,471486.0
2024-02-07 10:20:00,39.52,39.61,39.52,39.6,626188.0,38.2292,38.3163,38.2292,38.3066,626188.0
2024-02-07 10:30:00,39.6,39.66,39.58,39.62,1098054.0,38.3066,38.3647,38.2873,38.326,1098054.0
2024-02-07 10:40:00,39.62,39.65,39.6,39.63,437003.0,38.326,38.355,38.3066,38.3356,437003.0
2024-02-07 10:50:00,39.64,39.64,39.56,39.57,399889.0,38.3453,38.3453,38.2679,38.2776,399889.0
2024-02-07 11:00:00,39.57,39.58,39.53,39.54,490926.0,38.2776,38.2873,38.2389,38.2486,490926.0
2024-02-07 11:10:00,39.55,39.57,39.54,39.56,750711.0,38.2583,38.2776,38.2486,38.2679,750711.0
2024-02-07 11:20:00,39.55,39.56,39.52,39.54,492666.0,38.2583,38.2679,38.2292,38.2486,492666.0
2024-02-07 11:30:00,39.54,39.55,39.49,39.51,581754.0,38.2486,38.2583,38.2002,38.2196,581754.0
2024-02-07 11:40:00,39.51,39.52,39.49,39.5,452338.0,38.2196,38.2292,38.2002,38.2099,452338.0
2024-02-07 11:50:00,39.51,39.53,39.5,39.53,817796.0,38.2196,38.2389,38.2099,38.2389,817796.0
2024-02-07 12:00:00,39.53,39.55,39.51,39.55,271069.0,38.2389,38.2583,38.2196,38.2583,271069.0
2024-02-07 12:10:00,39.55,39.56,39.52,39.55,411228.0,38.2583,38.2679,38.2292,38.2583,411228.0
2024-02-07 12:20:00,39.55,39.55,39.5,39.51,281057.0,38.2583,38.2583,38.2099,38.2196,281057.0
2024-02-07 12:30:00,39.51,39.53,39.49,39.51,257310.0,38.2196,38.2389,38.2002,38.2196,257310.0
2024-02-07 12:40:00,39.51,39.53,39.49,39.51,257223.0,38.2196,38.2389,38.2002,38.2196,257223.0
2024-02-07 12:50:00,39.51,39.54,39.5,39.54,379535.0,38.2196,38.2486,38.2099,38.2486,379535.0
2024-02-07 13:00:00,39.54,39.61,39.52,39.55,501824.0,38.2486,38.3163,38.2292,38.2583,501824.0
2024-02-07 13:10:00,39.55,39.57,39.52,39.54,268394.0,38.2583,38.2776,38.2292,38.2486,268394.0
2024-02-07 13:20:00,39.55,39.58,39.53,39.57,224881.0,38.2583,38.2873,38.2389,38.2776,224881.0
2024-02-07 13:30:00,39.58,39.6,39.55,39.56,290945.0,38.2873,38.3066,38.2583,38.2679,290945.0
2024-02-07 13:40:00,39.56,39.56,39.52,39.55,488400.0,38.2679,38.2679,38.2292,38.2583,488400.0
2024-02-07 13:50:00,39.55,39.57,39.54,39.54,228217.0,38.2583,38.2776,38.2486,38.2486,228217.0
2024-02-07 14:00:00,39.54,39.61,39.53,39.61,229805.0,38.2486,38.3163,38.2389,38.3163,229805.0
2024-02-07 14:10:00,39.61,39.61,39.56,39.56,271534.0,38.3163,38.3163,38.2679,38.2679,271534.0
2024-02-07 14:20:00,39.57,39.58,39.56,39.57,126851.0,38.2776,38.2873,38.2679,38.2776,126851.0
2024-02-07 14:30:00,39.57,39.59,39.55,39.58,198593.0,38.2776,38.2969,38.2583,38.2873,198593.0
2024-02-07 14:40:00,39.58,39.62,39.58,39.6,239356.0,38.2873,38.326,38.2873,38.3066,239356.0
2024-02-07 14:50:00,39.61,39.61,39.58,39.6,131426.0,38.3163,38.3163,38.2873,38.3066,131426.0
2024-02-07 15:00:00,39.59,39.61,39.58,39.59,251058.0,38.2969,38.3163,38.2873,38.2969,251058.0
2024-02-07 15:10:00,39.59,39.62,39.59,39.61,308753.0,38.2969,38.326,38.2969,38.3163,308753.0
2024-02-07 15:20:00,39.61,39.61,39.59,39.61,184888.0,38.3163,38.3163,38.2969,38.3163,184888.0
2024-02-07 15:30:00,39.61,39.62,39.59,39.62,250736.0,38.3163,38.326,38.2969,38.326,250736.0
2024-02-07 15:40:00,39.62,39.63,39.59,39.6,527133.0,38.326,38.3356,38.2969,38.3066,527133.0
2024-02-07 15:50:00,39.6,39.63,39.59,39.61,1105967.0,38.3066,38.3356,38.2969,38.3163,1105967.0
2024-02-08 09:30:00,39.46,39.5,39.39,39.41,624543.0,38.1712,38.2099,38.1035,38.1228,624543.0
2024-02-08 09:40:00,39.41,39.42,39.3,39.34,713848.0,38.1228,38.1325,38.0164,38.0551,713848.0
2024-02-08 09:50:00,39.34,39.39,39.32,39.37,386369.0,38.0551,38.1035,38.0358,38.0841,386369.0
2024-02-08 10:00:00,39.36,39.44,39.34,39.4,721857.0,38.0745,38.1518,38.0551,38.1132,721857.0
2024-02-08 10:10:00,39.4,39.42,39.34,39.41,496988.0,38.1132,38.1325,38.0551,38.1228,496988.0
2024-02-08 10:20:00,39.41,39.41,39.34,39.38,231935.0,38.1228,38.1228,38.0551,38.0938,231935.0
2024-02-08 10:30:00,39.38,39.41,39.35,39.37,300860.0,38.0938,38.1228,38.0648,38.0841,300860.0
2024-02-08 10:40:00,39.37,39.39,39.34,39.39,485789.0,38.0841,38.1035,38.0551,38.1035,485789.0
2024-02-08 10:50:00,39.38,39.42,39.37,39.41,607608.0,38.0938,38.1325,38.0841,38.1228,607608.0
2024-02-08 11:00:00,39.41,39.43,39.39,39.41,567230.0,38.1228,38.1422,38.1035,38.1228,567230.0
2024-02-08 11:10:00,39.41,39.43,39.38,39.41,431246.0,38.1228,38.1422,38.0938,38.1228,431246.0
2024-02-08 11:20:00,39.42,39.44,39.37,39.38,700055.0,38.1325,38.1518,38.0841,38.0938,700055.0
2024-02-08 11:30:00,39.38,39.4,39.37,39.39,186300.0,38.0938,38.1132,38.0841,38.1035,186300.0
2024-02-08 11:40:00,39.39,39.39,39.36,39.37,355676.0,38.1035,38.1035,38.0745,38.0841,355676.0
2024-02-08 11:50:00,39.37,39.39,39.36,39.39,358496.0,38.0841,38.1035,38.0745,38.1035,358496.0
2024-02-08 12:00:00,39.38,39.39,39.34,39.35,524310.0,38.0938,38.1035,38.0551,38.0648,524310.0
2024-02-08 12:10:00,39.35,39.39,39.34,39.39,275233.0,38.0648,38.1035,38.0551,38.1035,275233.0
2024-02-08 12:20:00,39.38,39.39,39.36,39.38,204874.0,38.0938,38.1035,38.0745,38.0938,204874.0
2024-02-08 12:30:00,39.37,39.38,39.36,39.37,231079.0,38.0841,38.0938,38.0745,38.0841,231079.0
2024-02-08 12:40:00,39.36,39.37,39.3,39.33,409770.0,38.0745,38.0841,38.0164,38.0454,409770.0
2024-02-08 12:50:00,39.33,39.34,39.31,39.31,197565.0,38.0454,38.0551,38.0261,38.0261,197565.0
2024-02-08 13:00:00,39.31,39.41,39.3,39.36,920285.0,38.0261,38.1228,38.0164,38.0745,920285.0
2024-02-08 13:10:00,39.37,39.38,39.34,39.36,256376.0,38.0841,38.0938,38.0551,38.0745,256376.0
2024-02-08 13:20:00,39.35,39.38,39.35,39.37,320206.0,38.0648,38.0938,38.0648,38.0841,320206.0
2024-02-08 13:30:00,39.37,39.4,39.35,39.39,447863.0,38.0841,38.1132,38.0648,38.1035,447863.0
2024-02-08 13:40:00,39.39,39.39,39.37,39.39,151696.0,38.1035,38.1035,38.0841,38.1035,151696.0
2024-02-08 13:50:00,39.38,39.39,39.35,39.38,603280.0,38.0938,38.1035,38.0648,38.0938,603280.0
2024-02-08 14:00:00,39.39,39.39,39.36,39.37,229133.0,38.1035,38.1035,38.0745,38.0841,229133.0
2024-02-08 14:10:00,39.37,39.39,39.37,39.37,273346.0,38.0841,38.1035,38.0841,38.0841,273346.0
2024-02-08 14:20:00,39.38,39.38,39.35,39.37,205873.0,38.0938,38.0938,38.0648,38.0841,205873.0
2024-02-08 14:30:00,39.36,39.37,39.33,39.34,332948.0,38.0745,38.0841,38.0454,38.0551,332948.0
2024-02-08 14:40:00,39.34,39.36,39.33,39.35,169965.0,38.0551,38.0745,38.0454,38.0648,169965.0
2024-02-08 14:50:00,39.36,39.37,39.35,39.36,105489.0,38.0745,38.0841,38.0648,38.0745,105489.0
2024-02-08 15:00:00,39.36,39.39,39.35,39.37,385409.0,38.0745,38.1035,38.0648,38.0841,385409.0
2024-02-08 15:10:00,39.37,39.38,39.36,39.36,295969.0,38.0841,38.0938,38.0745,38.0745,295969.0
2024-02-08 15:20:00,39.37,39.4,39.36,39.39,699932.0,38.0841,38.1132,38.0745,38.1035,699932.0
2024-02-08 15:30:00,39.39,39.4,39.38,39.39,250595.0,38.1035,38.1132,38.0938,38.1035,250595.0
2024-02-08 15:40:00,39.39,39.4,39.38,39.4,980366.0,38.1035,38.1132,38.0938,38.1132,980366.0
2024-02-08 15:50:00,39.4,39.41,39.37,39.4,2114125.0,38.1132,38.1228,38.0841,38.1132,2114125.0
2024-02-09 09:30:00,39.46,39.49,39.36,39.38,1030685.0,38.1712,38.2002,38.0745,38.0938,1030685.0
2024-02-09 09:40:00,39.38,39.4,39.34,39.36,658400.0,38.0938,38.1132,38.0551,38.0745,658400.0
2024-02-09 09:50:00,39.36,39.37,39.31,39.35,454527.0,38.0745,38.0841,38.0261,38.0648,454527.0
2024-02-09 10:00:00,39.35,39.35,39.3,39.34,519618.0,38.0648,38.0648,38.0164,38.0551,519618.0
2024-02-09 10:10:00,39.34,39.34,39.29,39.29,341542.0,38.0551,38.0551,38.0067,38.0067,341542.0
2024-02-09 10:20:00,39.29,39.31,39.25,39.3,567410.0,38.0067,38.0261,37.968,38.0164,567410.0
2024-02-09 10:30:00,39.31,39.31,39.28,39.31,613359.0,38.0261,38.0261,37.9971,38.0261,613359.0
2024-02-09 10:40:00,39.31,39.32,39.28,39.32,363992.0,38.0261,38.0358,37.9971,38.0358,363992.0
2024-02-09 10:50:00,39.32,39.39,39.31,39.39,557434.0,38.0358,38.1035,38.0261,38.1035,557434.0
2024-02-09 11:00:00,39.38,39.42,39.36,39.41,424510.0,38.0938,38.1325,38.0745,38.1228,424510.0
2024-02-09 11:10:00,39.4,39.41,39.37,39.38,218717.0,38.1132,38.1228,38.0841,38.0938,218717.0
2024-02-09 11:20:00,39.38,39.42,39.37,39.41,458351.0,38.0938,38.1325,38.0841,38.1228,458351.0
2024-02-09 11:30:00,39.42,39.45,39.38,39.4,373315.0,38.1325,38.1615,38.0938,38.1132,373315.0
2024-02-09 11:40:00,39.4,39.4,39.37,39.4,354838.0,38.1132,38.1132,38.0841,38.1132,354838.0
2024-02-09 11:50:00,39.4,39.4,39.36,39.37,301732.0,38.1132,38.1132,38.0745,38.0841,301732.0
2024-02-09 12:00:00,39.38,39.38,39.36,39.38,231326.0,38.0938,38.0938,38.0745,38.0938,231326.0
2024-02-09 12:10:00,39.38,39.4,39.37,39.39,203482.0,38.0938,38.1132,38.0841,38.1035,203482.0
2024-02-09 12:20:00,39.38,39.44,39.38,39.43,176179.0,38.0938,38.1518,38.0938,38.1422,176179.0
2024-02-09 12:30:00,39.44,39.44,39.41,39.41,479864.0,38.1518,38.1518,38.1228,38.1228,479864.0
2024-02-09 12:40:00,39.42,39.45,39.41,39.45,220165.0,38.1325,38.1615,38.1228,38.1615,220165.0
2024-02-09 12:50:00,39.45,39.48,39.44,39.47,125179.0,38.1615,38.1905,38.1518,38.1809,125179.0
2024-02-09 13:00:00,39.47,39.5,39.46,39.49,214207.0,38.1809,38.2099,38.1712,38.2002,214207.0
2024-02-09 13:10:00,39.49,39.5,39.48,39.5,295279.0,38.2002,38.2099,38.1905,38.2099,295279.0
2024-02-09 13:20:00,39.5,39.59,39.5,39.58,282250.0,38.2099,38.2969,38.2099,38.2873,282250.0
2024-02-09 13:30:00,39.58,39.59,39.55,39.59,289292.0,38.2873,38.2969,38.2583,38.2969,289292.0
2024-02-09 13:40:00,39.58,39.59,39.56,39.59,153488.0,38.2873,38.2969,38.2679,38.2969,153488.0
2024-02-09 13:50:00,39.59,39.61,39.58,39.61,233653.0,38.2969,38.3163,38.2873,38.3163,233653.0
2024-02-09 14:00:00,39.61,39.62,39.59,39.61,137771.0,38.3163,38.326,38.2969,38.3163,137771.0
2024-02-09 14:10:00,39.61,39.64,39.6,39.61,107328.0,38.3163,38.3453,38.3066,38.3163,107328.0
2024-02-09 14:20:00,39.61,39.64,39.6,39.64,159736.0,38.3163,38.3453,38.3066,38.3453,159736.0
2024-02-09 14:30:00,39.63,39.64,39.59,39.59,265143.0,38.3356,38.3453,38.2969,38.2969,265143.0
2024-02-09 14:40:00,39.59,39.6,39.55,39.56,523209.0,38.2969,38.3066,38.2583,38.2679,523209.0
2024-02-09 14:50:00,39.55,39.56,39.54,39.54,399117.0,38.2583,38.2679,38.2486,38.2486,399117.0
2024-02-09 15:00:00,39.54,39.55,39.5,39.52,318393.0,38.2486,38.2583,38.2099,38.2292,318393.0
2024-02-09 15:10:00,39.52,39.56,39.52,39.55,329538.0,38.2292,38.2679,38.2292,38.2583,329538.0
2024-02-09 15:20:00,39.55,39.58,39.54,39.57,370276.0,38.2583,38.2873,38.2486,38.2776,370276.0
2024-02-09 15:30:00,39.57,39.58,39.55,39.58,379389.0,38.2776,38.2873,38.2583,38.2873,379389.0
2024-02-09 15:40:00,39.58,39.58,39.54,39.55,1131708.0,38.2873,38.2873,38.2486,38.2583,1131708.0
2024-02-09 15:50:00,39.55,39.59,39.55,39.58,1573322.0,38.2583,38.2969,38.2583,38.2873,1573322.0
2024-02-12 09:30:00,39.64,39.88,39.63,39.88,2095604.0,38.3453,38.5775,38.3356,38.5775,2095604.0
2024-02-12 09:40:00,39.88,39.92,39.8,39.89,2045045.0,38.5775,38.6162,38.5001,38.5871,2045045.0
2024-02-12 09:50:00,39.89,40.04,39.88,40.01,1168412.0,38.5871,38.7322,38.5775,38.7032,1168412.0
2024-02-12 10:00:00,40.01,40.01,39.91,39.94,901240.0,38.7032,38.7032,38.6065,38.6355,901240.0
2024-02-12 10:10:00,39.95,40.01,39.93,40.01,772167.0,38.6452,38.7032,38.6258,38.7032,772167.0
2024-02-12 10:20:00,40.01,40.03,39.98,40.01,590507.0,38.7032,38.7226,38.6742,38.7032,590507.0
2024-02-12 10:30:00,40.02,40.09,40.01,40.08,684353.0,38.7129,38.7806,38.7032,38.7709,684353.0
2024-02-12 10:40:00,40.08,40.09,40.04,40.05,719311.0,38.7709,38.7806,38.7322,38.7419,719311.0
2024-02-12 10:50:00,40.05,40.06,40.01,40.04,741164.0,38.7419,38.7516,38.7032,38.7322,741164.0
2024-02-12 11:00:00,40.04,40.07,40.02,40.03,905155.0,38.7322,38.7613,38.7129,38.7226,905155.0
2024-02-12 11:10:00,40.04,40.04,39.98,40.0,988615.0,38.7322,38.7322,38.6742,38.6936,988615.0
2024-02-12 11:20:00,40.0,40.03,39.99,40.02,524112.0,38.6936,38.7226,38.6839,38.7129,524112.0
2024-02-12 11:30:00,40.01,40.08,40.0,40.06,982623.0,38.7032,38.7709,38.6936,38.7516,982623.0
2024-02-12 11:40:00,40.07,40.07,39.98,40.01,652902.0,38.7613,38.7613,38.6742,38.7032,652902.0
2024-02-12 11:50:00,40.01,40.03,39.97,39.99,563845.0,38.7032,38.7226,38.6645,38.6839,563845.0
2024-02-12 12:00:00,40.0,40.03,39.96,40.01,454349.0,38.6936,38.7226,38.6549,38.7032,454349.0
2024-02-12 12:10:00,40.01,40.03,39.99,40.0,484506.0,38.7032,38.7226,38.6839,38.6936,484506.0
2024-02-12 12:20:00,40.0,40.0,39.95,39.99,549247.0,38.6936,38.6936,38.6452,38.6839,549247.0
2024-02-12 12:30:00,40.0,40.03,39.98,40.02,548761.0,38.6936,38.7226,38.6742,38.7129,548761.0
2024-02-12 12:40:00,40.02,40.07,40.02,40.07,340813.0,38.7129,38.7613,38.7129,38.7613,340813.0
2024-02-12 12:50:00,40.06,40.1,40.06,40.09,502271.0,38.7516,38.7903,38.7516,38.7806,502271.0
2024-02-12 13:00:00,40.09,40.1,40.08,40.09,383085.0,38.7806,38.7903,38.7709,38.7806,383085.0
2024-02-12 13:10:00,40.09,40.1,40.07,40.07,177020.0,38.7806,38.7903,38.7613,38.7613,177020.0
2024-02-12 13:20:00,40.08,40.08,40.01,40.01,485791.0,38.7709,38.7709,38.7032,38.7032,485791.0
2024-02-12 13:30:00,40.02,40.03,39.97,39.98,1457565.0,38.7129,38.7226,38.6645,38.6742,1457565.0
2024-02-12 13:40:00,39.98,39.99,39.95,39.99,338438.0,38.6742,38.6839,38.6452,38.6839,338438.0
2024-02-12 13:50:00,39.98,40.0,39.97,39.98,345661.0,38.6742,38.6936,38.6645,38.6742,345661.0
2024-02-12 14:00:00,39.98,40.0,39.97,40.0,281513.0,38.6742,38.6936,38.6645,38.6936,281513.0
2024-02-12 14:10:00,40.0,40.0,39.89,39.91,385507.0,38.6936,38.6936,38.5871,38.6065,385507.0
2024-02-12 14:20:00,39.9,39.94,39.89,39.93,432171.0,38.5968,38.6355,38.5871,38.6258,432171.0
2024-02-12 14:30:00,39.92,39.93,39.88,39.91,598896.0,38.6162,38.6258,38.5775,38.6065,598896.0
2024-02-12 14:40:00,39.91,39.91,39.88,39.89,281483.0,38.6065,38.6065,38.5775,38.5871,281483.0
2024-02-12 14:50:00,39.89,39.89,39.85,39.87,622989.0,38.5871,38.5871,38.5485,38.5678,622989.0
2024-02-12 15:00:00,39.87,39.91,39.86,39.91,446642.0,38.5678,38.6065,38.5581,38.6065,446642.0
2024-02-12 15:10:00,39.91,39.94,39.9,39.94,280637.0,38.6065,38.6355,38.5968,38.6355,280637.0
2024-02-12 15:20:00,39.94,39.95,39.92,39.94,416832.0,38.6355,38.6452,38.6162,38.6355,416832.0
2024-02-12 15:30:00,39.94,39.95,39.92,39.93,644836.0,38.6355,38.6452,38.6162,38.6258,644836.0
2024-02-12 15:40:00,39.93,39.94,39.91,39.93,742196.0,38.6258,38.6355,38.6065,38.6258,742196.0
2024-02-12 15:50:00,39.92,39.93,39.88,39.9,3100820.0,38.6162,38.6258,38.5775,38.5968,3100820.0
2024-02-13 09:30:00,39.38,39.53,39.36,39.4,2135923.0,38.0938,38.2389,38.0745,38.1132,2135923.0
2024-02-13 09:40:00,39.4,39.45,39.36,39.37,1528743.0,38.1132,38.1615,38.0745,38.0841,1528743.0
2024-02-13 09:50:00,39.37,39.38,39.29,39.34,1119679.0,38.0841,38.0938,38.0067,38.0551,1119679.0
2024-02-13 10:00:00,39.34,39.36,39.23,39.25,1494573.0,38.0551,38.0745,37.9487,37.968,1494573.0
2024-02-13 10:10:00,39.25,39.29,39.19,39.22,4306356.0,37.968,38.0067,37.91,37.939,4306356.0
2024-02-13 10:20:00,39.22,39.34,39.21,39.33,1540504.0,37.939,38.0551,37.9294,38.0454,1540504.0
2024-02-13 10:30:00,39.33,39.34,39.23,39.29,907540.0,38.0454,38.0551,37.9487,38.0067,907540.0
2024-02-13 10:40:00,39.29,39.31,39.24,39.28,1073401.0,38.0067,38.0261,37.9584,37.9971,1073401.0
2024-02-13 10:50:00,39.27,39.3,39.23,39.24,683204.0,37.9874,38.0164,37.9487,37.9584,683204.0
2024-02-13 11:00:00,39.23,39.28,39.23,39.28,468150.0,37.9487,37.9971,37.9487,37.9971,468150.0
2024-02-13 11:10:00,39.27,39.28,39.19,39.2,995100.0,37.9874,37.9971,37.91,37.9197,995100.0
2024-02-13 11:20:00,39.2,39.23,39.17,39.19,927684.0,37.9197,37.9487,37.8907,37.91,927684.0
2024-02-13 11:30:00,39.19,39.24,39.17,39.24,822775.0,37.91,37.9584,37.8907,37.9584,822775.0
2024-02-13 11:40:00,39.23,39.25,39.2,39.23,553300.0,37.9487,37.968,37.9197,37.9487,553300.0
2024-02-13 11:50:00,39.23,39.24,39.19,39.23,443618.0,37.9487,37.9584,37.91,37.9487,443618.0
2024-02-13 12:00:00,39.23,39.24,39.17,39.19,356347.0,37.9487,37.9584,37.8907,37.91,356347.0
2024-02-13 12:10:00,39.19,39.22,39.17,39.19,368404.0,37.91,37.939,37.8907,37.91,368404.0
2024-02-13 12:20:00,39.19,39.2,39.15,39.18,390274.0,37.91,37.9197,37.8713,37.9003,390274.0
2024-02-13 12:30:00,39.18,39.21,39.17,39.2,178837.0,37.9003,37.9294,37.8907,37.9197,178837.0
2024-02-13 12:40:00,39.2,39.21,39.18,39.2,258114.0,37.9197,37.9294,37.9003,37.9197,258114.0
2024-02-13 12:50:00,39.19,39.21,39.14,39.16,310509.0,37.91,37.9294,37.8616,37.881,310509.0
2024-02-13 13:00:00,39.16,39.18,39.15,39.16,471323.0,37.881,37.9003,37.8713,37.881,471323.0
2024-02-13 13:10:00,39.16,39.21,39.13,39.2,759357.0,37.881,37.9294,37.852,37.9197,759357.0
2024-02-13 13:20:00,39.2,39.2,39.15,39.16,734294.0,37.9197,37.9197,37.8713,37.881,734294.0
2024-02-13 13:30:00,39.16,39.16,39.12,39.13,342812.0,37.881,37.881,37.8423,37.852,342812.0
2024-02-13 13:40:00,39.14,39.14,39.1,39.11,589871.0,37.8616,37.8616,37.8229,37.8326,589871.0
2024-02-13 13:50:00,39.11,39.11,39.08,39.1,266312.0,37.8326,37.8326,37.8036,37.8229,266312.0
2024-02-13 14:00:00,39.1,39.11,39.05,39.05,415329.0,37.8229,37.8326,37.7746,37.7746,415329.0
2024-02-13 14:10:00,39.05,39.06,39.02,39.05,535272.0,37.7746,37.7843,37.7456,37.7746,535272.0
2024-02-13 14:20:00,39.04,39.06,39.02,39.05,482365.0,37.7649,37.7843,37.7456,37.7746,482365.0
2024-02-13 14:30:00,39.04,39.08,39.04,39.07,636977.0,37.7649,37.8036,37.7649,37.7939,636977.0
2024-02-13 14:40:00,39.08,39.08,38.99,39.02,869548.0,37.8036,37.8036,37.7165,37.7456,869548.0
2024-02-13 14:50:00,39.02,39.03,38.97,38.98,427767.0,37.7456,37.7552,37.6972,37.7069,427767.0
2024-02-13 15:00:00,38.98,39.0,38.96,38.98,431498.0,37.7069,37.7262,37.6875,37.7069,431498.0
2024-02-13 15:10:00,38.98,39.0,38.97,38.98,538216.0,37.7069,37.7262,37.6972,37.7069,538216.0
2024-02-13 15:20:00,38.98,38.99,38.95,38.98,1168394.0,37.7069,37.7165,37.6778,37.7069,1168394.0
2024-02-13 15:30:00,38.98,39.04,38.98,39.02,902898.0,37.7069,37.7649,37.7069,37.7456,902898.0
2024-02-13 15:40:00,39.03,39.08,39.02,39.08,1510344.0,37.7552,37.8036,37.7456,37.8036,1510344.0
2024-02-13 15:50:00,39.07,39.14,39.07,39.13,4122463.0,37.7939,37.8616,37.7939,37.852,4122463.0
2024-02-14 09:30:00,39.61,39.64,39.54,39.55,1237793.0,38.3163,38.3453,38.2486,38.2583,1237793.0
2024-02-14 09:40:00,39.55,39.63,39.54,39.62,862439.0,38.2583,38.3356,38.2486,38.326,862439.0
2024-02-14 09:50:00,39.61,39.64,39.58,39.59,602897.0,38.3163,38.3453,38.2873,38.2969,602897.0
2024-02-14 10:00:00,39.6,39.62,39.55,39.56,627648.0,38.3066,38.326,38.2583,38.2679,627648.0
2024-02-14 10:10:00,39.57,39.63,39.55,39.63,419902.0,38.2776,38.3356,38.2583,38.3356,419902.0
2024-02-14 10:20:00,39.63,39.66,39.62,39.64,562067.0,38.3356,38.3647,38.326,38.3453,562067.0
2024-02-14 10:30:00,39.64,39.66,39.58,39.59,741844.0,38.3453,38.3647,38.2873,38.2969,741844.0
2024-02-14 10:40:00,39.58,39.64,39.55,39.62,554945.0,38.2873,38.3453,38.2583,38.326,554945.0
2024-02-14 10:50:00,39.62,39.62,39.57,39.58,1477676.0,38.326,38.326,38.2776,38.2873,1477676.0
2024-02-14 11:00:00,39.58,39.62,39.54,39.61,1423329.0,38.2873,38.326,38.2486,38.3163,1423329.0
2024-02-14 11:10:00,39.62,39.63,39.59,39.61,585358.0,38.326,38.3356,38.2969,38.3163,585358.0
2024-02-14 11:20:00,39.6,39.63,39.58,39.62,936192.0,38.3066,38.3356,38.2873,38.326,936192.0
2024-02-14 11:30:00,39.62,39.65,39.61,39.65,745252.0,38.326,38.355,38.3163,38.355,745252.0
2024-02-14 11:40:00,39.65,39.65,39.6,39.62,542679.0,38.355,38.355,38.3066,38.326,542679.0
2024-02-14 11:50:00,39.63,39.65,39.6,39.61,613060.0,38.3356,38.355,38.3066,38.3163,613060.0
2024-02-14 12:00:00,39.61,39.61,39.53,39.57,676235.0,38.3163,38.3163,38.2389,38.2776,676235.0
2024-02-14 12:10:00,39.57,39.63,39.56,39.62,345949.0,38.2776,38.3356,38.2679,38.326,345949.0
2024-02-14 12:20:00,39.62,39.64,39.6,39.64,438570.0,38.326,38.3453,38.3066,38.3453,438570.0
2024-02-14 12:30:00,39.64,39.65,39.61,39.64,368558.0,38.3453,38.355,38.3163,38.3453,368558.0
2024-02-14 12:40:00,39.64,39.67,39.63,39.66,155859.0,38.3453,38.3743,38.3356,38.3647,155859.0
2024-02-14 12:50:00,39.66,39.67,39.64,39.66,250329.0,38.3647,38.3743,38.3453,38.3647,250329.0
2024-02-14 13:00:00,39.66,39.68,39.64,39.65,300794.0,38.3647,38.384,38.3453,38.355,300794.0
2024-02-14 13:10:00,39.65,39.66,39.61,39.64,568340.0,38.355,38.3647,38.3163,38.3453,568340.0
2024-02-14 13:20:00,39.64,39.65,39.62,39.65,220435.0,38.3453,38.355,38.326,38.355,220435.0
2024-02-14 13:30:00,39.65,39.72,39.64,39.71,224186.0,38.355,38.4227,38.3453,38.413,224186.0
2024-02-14 13:40:00,39.72,39.73,39.66,39.69,479393.0,38.4227,38.4324,38.3647,38.3937,479393.0
2024-02-14 13:50:00,39.69,39.69,39.65,39.68,809544.0,38.3937,38.3937,38.355,38.384,809544.0
2024-02-14 14:00:00,39.68,39.68,39.63,39.65,183900.0,38.384,38.384,38.3356,38.355,183900.0
2024-02-14 14:10:00,39.64,39.67,39.63,39.66,238430.0,38.3453,38.3743,38.3356,38.3647,238430.0
2024-02-14 14:20:00,39.66,39.72,39.65,39.71,204969.0,38.3647,38.4227,38.355,38.413,204969.0
2024-02-14 14:30:00,39.71,39.72,39.68,39.71,400966.0,38.413,38.4227,38.384,38.413,400966.0
2024-02-14 14:40:00,39.71,39.71,39.67,39.68,313792.0,38.413,38.413,38.3743,38.384,313792.0
2024-02-14 14:50:00,39.69,39.7,39.68,39.7,164560.0,38.3937,38.4034,38.384,38.4034,164560.0
2024-02-14 15:00:00,39.7,39.71,39.69,39.71,390651.0,38.4034,38.413,38.3937,38.413,390651.0
2024-02-14 15:10:00,39.71,39.72,39.7,39.71,482610.0,38.413,38.4227,38.4034,38.413,482610.0
2024-02-14 15:20:00,39.71,39.74,39.69,39.73,345994.0,38.413,38.442,38.3937,38.4324,345994.0
2024-02-14 15:30:00,39.73,39.74,39.7,39.72,367200.0,38.4324,38.442,38.4034,38.4227,367200.0
2024-02-14 15:40:00,39.72,39.72,39.68,39.69,1089352.0,38.4227,38.4227,38.384,38.3937,1089352.0
2024-02-14 15:50:00,39.69,39.73,39.68,39.72,3875710.0,38.3937,38.4324,38.384,38.4227,3875710.0
2024-02-15 09:30:00,39.73,39.84,39.71,39.84,864706.0,38.4324,38.5388,38.413,38.5388,864706.0
2024-02-15 09:40:00,39.84,39.87,39.82,39.82,1081009.0,38.5388,38.5678,38.5194,38.5194,1081009.0
2024-02-15 09:50:00,39.82,39.85,39.79,39.81,774258.0,38.5194,38.5485,38.4904,38.5098,774258.0
2024-02-15 10:00:00,39.82,39.85,39.8,39.83,737983.0,38.5194,38.5485,38.5001,38.5291,737983.0
2024-02-15 10:10:00,39.84,39.89,39.82,39.86,596719.0,38.5388,38.5871,38.5194,38.5581,596719.0
2024-02-15 10:20:00,39.86,39.87,39.81,39.82,544143.0,38.5581,38.5678,38.5098,38.5194,544143.0
2024-02-15 10:30:00,39.82,39.84,39.8,39.84,809300.0,38.5194,38.5388,38.5001,38.5388,809300.0
2024-02-15 10:40:00,39.84,39.84,39.78,39.79,1113072.0,38.5388,38.5388,38.4807,38.4904,1113072.0
2024-02-15 10:50:00,39.79,39.8,39.77,39.79,269104.0,38.4904,38.5001,38.4711,38.4904,269104.0
2024-02-15 11:00:00,39.78,39.79,39.73,39.73,495871.0,38.4807,38.4904,38.4324,38.4324,495871.0
2024-02-15 11:10:00,39.73,39.76,39.72,39.75,747406.0,38.4324,38.4614,38.4227,38.4517,747406.0
2024-02-15 11:20:00,39.74,39.78,39.73,39.76,441600.0,38.442,38.4807,38.4324,38.4614,441600.0
2024-02-15 11:30:00,39.75,39.79,39.74,39.79,548769.0,38.4517,38.4904,38.442,38.4904,548769.0
2024-02-15 11:40:00,39.79,39.8,39.77,39.79,610327.0,38.4904,38.5001,38.4711,38.4904,610327.0
2024-02-15 11:50:00,39.79,39.79,39.75,39.79,539109.0,38.4904,38.4904,38.4517,38.4904,539109.0
2024-02-15 12:00:00,39.79,39.81,39.78,39.8,422660.0,38.4904,38.5098,38.4807,38.5001,422660.0
2024-02-15 12:10:00,39.8,39.82,39.79,39.81,793121.0,38.5001,38.5194,38.4904,38.5098,793121.0
2024-02-15 12:20:00,39.81,39.82,39.8,39.82,355210.0,38.5098,38.5194,38.5001,38.5194,355210.0
2024-02-15 12:30:00,39.82,39.83,39.79,39.81,316582.0,38.5194,38.5291,38.4904,38.5098,316582.0
2024-02-15 12:40:00,39.81,39.85,39.79,39.81,367583.0,38.5098,38.5485,38.4904,38.5098,367583.0
2024-02-15 12:50:00,39.8,39.82,39.78,39.79,217303.0,38.5001,38.5194,38.4807,38.4904,217303.0
2024-02-15 13:00:00,39.79,39.82,39.78,39.8,195400.0,38.4904,38.5194,38.4807,38.5001,195400.0
2024-02-15 13:10:00,39.8,39.85,39.8,39.83,399221.0,38.5001,38.5485,38.5001,38.5291,399221.0
2024-02-15 13:20:00,39.83,39.85,39.83,39.84,436062.0,38.5291,38.5485,38.5291,38.5388,436062.0
2024-02-15 13:30:00,39.84,39.85,39.81,39.82,301171.0,38.5388,38.5485,38.5098,38.5194,301171.0
2024-02-15 13:40:00,39.82,39.84,39.8,39.83,566135.0,38.5194,38.5388,38.5001,38.5291,566135.0
2024-02-15 13:50:00,39.83,39.84,39.81,39.83,543107.0,38.5291,38.5388,38.5098,38.5291,543107.0
2024-02-15 14:00:00,39.83,39.86,39.82,39.86,298992.0,38.5291,38.5581,38.5194,38.5581,298992.0
2024-02-15 14:10:00,39.86,39.86,39.82,39.84,346076.0,38.5581,38.5581,38.5194,38.5388,346076.0
2024-02-15 14:20:00,39.85,39.86,39.83,39.86,232735.0,38.5485,38.5581,38.5291,38.5581,232735.0
2024-02-15 14:30:00,39.86,39.88,39.85,39.86,329820.0,38.5581,38.5775,38.5485,38.5581,329820.0
2024-02-15 14:40:00,39.87,39.88,39.85,39.88,357359.0,38.5678,38.5775,38.5485,38.5775,357359.0
2024-02-15 14:50:00,39.88,39.89,39.87,39.88,731638.0,38.5775,38.5871,38.5678,38.5775,731638.0
2024-02-15 15:00:00,39.88,39.88,39.84,39.85,699119.0,38.5775,38.5775,38.5388,38.5485,699119.0
2024-02-15 15:10:00,39.85,39.88,39.84,39.85,493694.0,38.5485,38.5775,38.5388,38.5485,493694.0
2024-02-15 15:20:00,39.85,39.88,39.84,39.88,846127.0,38.5485,38.5775,38.5388,38.5775,846127.0
2024-02-15 15:30:00,39.88,39.89,39.86,39.87,798403.0,38.5775,38.5871,38.5581,38.5678,798403.0
2024-02-15 15:40:00,39.88,39.89,39.86,39.88,1256452.0,38.5775,38.5871,38.5581,38.5775,1256452.0
2024-02-15 15:50:00,39.88,39.91,39.87,39.9,2131760.0,38.5775,38.6065,38.5678,38.5968,2131760.0
2024-02-16 09:30:00,40.05,40.14,40.05,40.06,1192967.0,38.7419,38.829,38.7419,38.7516,1192967.0
2024-02-16 09:40:00,40.07,40.11,40.06,40.07,845854.0,38.7613,38.8,38.7516,38.7613,845854.0
2024-02-16 09:50:00,40.07,40.07,39.99,40.04,1237534.0,38.7613,38.7613,38.6839,38.7322,1237534.0
2024-02-16 10:00:00,40.04,40.12,40.0,40.11,1378308.0,38.7322,38.8096,38.6936,38.8,1378308.0
2024-02-16 10:10:00,40.11,40.18,40.1,40.16,1052931.0,38.8,38.8677,38.7903,38.8483,1052931.0
2024-02-16 10:20:00,40.16,40.17,40.11,40.14,1027637.0,38.8483,38.858,38.8,38.829,1027637.0
2024-02-16 10:30:00,40.13,40.14,40.1,40.13,1014545.0,38.8193,38.829,38.7903,38.8193,1014545.0
2024-02-16 10:40:00,40.13,40.16,40.12,40.13,661585.0,38.8193,38.8483,38.8096,38.8193,661585.0
2024-02-16 10:50:00,40.13,40.16,40.1,40.13,790092.0,38.8193,38.8483,38.7903,38.8193,790092.0
2024-02-16 11:00:00,40.12,40.14,40.06,40.09,1836604.0,38.8096,38.829,38.7516,38.7806,1836604.0
2024-02-16 11:10:00,40.09,40.14,40.08,40.12,1185077.0,38.7806,38.829,38.7709,38.8096,1185077.0
2024-02-16 11:20:00,40.12,40.14,40.11,40.13,718078.0,38.8096,38.829,38.8,38.8193,718078.0
2024-02-16 11:30:00,40.13,40.15,40.1,40.15,1268478.0,38.8193,38.8387,38.7903,38.8387,1268478.0
2024-02-16 11:40:00,40.15,40.16,40.12,40.12,634199.0,38.8387,38.8483,38.8096,38.8096,634199.0
2024-02-16 11:50:00,40.12,40.14,40.09,40.12,803143.0,38.8096,38.829,38.7806,38.8096,803143.0
2024-02-16 12:00:00,40.12,40.12,40.08,40.09,844156.0,38.8096,38.8096,38.7709,38.7806,844156.0
2024-02-16 12:10:00,40.09,40.11,40.09,40.11,266395.0,38.7806,38.8,38.7806,38.8,266395.0
2024-02-16 12:20:00,40.11,40.15,40.1,40.14,202969.0,38.8,38.8387,38.7903,38.829,202969.0
2024-02-16 12:30:00,40.14,40.15,40.11,40.13,645860.0,38.829,38.8387,38.8,38.8193,645860.0
2024-02-16 12:40:00,40.13,40.16,40.12,40.16,867916.0,38.8193,38.8483,38.8096,38.8483,867916.0
2024-02-16 12:50:00,40.16,40.18,40.15,40.17,463362.0,38.8483,38.8677,38.8387,38.858,463362.0
2024-02-16 13:00:00,40.17,40.18,40.12,40.15,1012716.0,38.858,38.8677,38.8096,38.8387,1012716.0
2024-02-16 13:10:00,40.15,40.15,40.11,40.13,449477.0,38.8387,38.8387,38.8,38.8193,449477.0
2024-02-16 13:20:00,40.13,40.16,40.12,40.16,620093.0,38.8193,38.8483,38.8096,38.8483,620093.0
2024-02-16 13:30:00,40.16,40.17,40.15,40.16,448044.0,38.8483,38.858,38.8387,38.8483,448044.0
2024-02-16 13:40:00,40.16,40.18,40.15,40.18,119595.0,38.8483,38.8677,38.8387,38.8677,119595.0
2024-02-16 13:50:00,40.18,40.18,40.16,40.18,265688.0,38.8677,38.8677,38.8483,38.8677,265688.0
2024-02-16 14:00:00,40.18,40.2,40.17,40.2,568222.0,38.8677,38.887,38.858,38.887,568222.0
2024-02-16 14:10:00,40.2,40.21,40.19,40.2,162573.0,38.887,38.8967,38.8773,38.887,162573.0
2024-02-16 14:20:00,40.19,40.21,40.19,40.21,406036.0,38.8773,38.8967,38.8773,38.8967,406036.0
2024-02-16 14:30:00,40.2,40.21,40.18,40.19,348955.0,38.887,38.8967,38.8677,38.8773,348955.0
2024-02-16 14:40:00,40.19,40.2,40.1,40.12,838488.0,38.8773,38.887,38.7903,38.8096,838488.0
2024-02-16 14:50:00,40.12,40.13,40.09,40.12,560236.0,38.8096,38.8193,38.7806,38.8096,560236.0
2024-02-16 15:00:00,40.12,40.13,40.1,40.11,570208.0,38.8096,38.8193,38.7903,38.8,570208.0
2024-02-16 15:10:00,40.11,40.11,40.08,40.11,559236.0,38.8,38.8,38.7709,38.8,559236.0
2024-02-16 15:20:00,40.11,40.12,40.09,40.11,404515.0,38.8,38.8096,38.7806,38.8,404515.0
2024-02-16 15:30:00,40.11,40.13,40.09,40.09,580679.0,38.8,38.8193,38.7806,38.7806,580679.0
2024-02-16 15:40:00,40.09,40.1,40.06,40.08,1323903.0,38.7806,38.7903,38.7516,38.7709,1323903.0
2024-02-16 15:50:00,40.08,40.09,40.05,40.07,3202828.0,38.7709,38.7806,38.7419,38.7613,3202828.0
2024-02-20 09:30:00,40.24,40.32,40.21,40.24,1040212.0,38.9257,39.0031,38.8967,38.9257,1040212.0
2024-02-20 09:40:00,40.23,40.24,40.18,40.23,1469419.0,38.916,38.9257,38.8677,38.916,1469419.0
2024-02-20 09:50:00,40.23,40.24,40.18,40.19,434421.0,38.916,38.9257,38.8677,38.8773,434421.0
2024-02-20 10:00:00,40.19,40.22,40.1,40.11,622402.0,38.8773,38.9064,38.7903,38.8,622402.0
2024-02-20 10:10:00,40.12,40.16,40.09,40.14,551228.0,38.8096,38.8483,38.7806,38.829,551228.0
2024-02-20 10:20:00,40.15,40.16,40.09,40.09,660004.0,38.8387,38.8483,38.7806,38.7806,660004.0
2024-02-20 10:30:00,40.09,40.1,40.05,40.08,969141.0,38.7806,38.7903,38.7419,38.7709,969141.0
2024-02-20 10:40:00,40.07,40.1,40.05,40.09,402831.0,38.7613,38.7903,38.7419,38.7806,402831.0
2024-02-20 10:50:00,40.09,40.14,40.09,40.14,272073.0,38.7806,38.829,38.7806,38.829,272073.0
2024-02-20 11:00:00,40.13,40.15,40.11,40.13,339155.0,38.8193,38.8387,38.8,38.8193,339155.0
2024-02-20 11:10:00,40.13,40.15,40.11,40.14,322433.0,38.8193,38.8387,38.8,38.829,322433.0
2024-02-20 11:20:00,40.14,40.14,40.1,40.11,592749.0,38.829,38.829,38.7903,38.8,592749.0
2024-02-20 11:30:00,40.11,40.12,40.08,40.1,314015.0,38.8,38.8096,38.7709,38.7903,314015.0
2024-02-20 11:40:00,40.09,40.11,40.08,40.1,606872.0,38.7806,38.8,38.7709,38.7903,606872.0
2024-02-20 11:50:00,40.09,40.13,40.09,40.1,780998.0,38.7806,38.8193,38.7806,38.7903,780998.0
2024-02-20 12:00:00,40.1,40.11,40.07,40.09,268382.0,38.7903,38.8,38.7613,38.7806,268382.0
2024-02-20 12:10:00,40.09,40.11,40.08,40.1,629709.0,38.7806,38.8,38.7709,38.7903,629709.0
2024-02-20 12:20:00,40.09,40.12,40.09,40.11,226668.0,38.7806,38.8096,38.7806,38.8,226668.0
2024-02-20 12:30:00,40.12,40.14,40.06,40.07,349298.0,38.8096,38.829,38.7516,38.7613,349298.0
2024-02-20 12:40:00,40.07,40.11,40.06,40.08,522751.0,38.7613,38.8,38.7516,38.7709,522751.0
2024-02-20 12:50:00,40.09,40.11,40.08,40.11,250948.0,38.7806,38.8,38.7709,38.8,250948.0
2024-02-20 13:00:00,40.11,40.11,40.06,40.07,262366.0,38.8,38.8,38.7516,38.7613,262366.0
2024-02-20 13:10:00,40.07,40.08,40.04,40.07,435799.0,38.7613,38.7709,38.7322,38.7613,435799.0
2024-02-20 13:20:00,40.07,40.1,40.05,40.06,294225.0,38.7613,38.7903,38.7419,38.7516,294225.0
2024-02-20 13:30:00,40.07,40.08,40.05,40.07,247245.0,38.7613,38.7709,38.7419,38.7613,247245.0
2024-02-20 13:40:00,40.07,40.1,40.06,40.08,94668.0,38.7613,38.7903,38.7516,38.7709,94668.0
2024-02-20 13:50:00,40.09,40.1,40.07,40.09,135630.0,38.7806,38.7903,38.7613,38.7806,135630.0
2024-02-20 14:00:00,40.09,40.1,40.07,40.08,150522.0,38.7806,38.7903,38.7613,38.7709,150522.0
2024-02-20 14:10:00,40.07,40.11,40.06,40.1,655861.0,38.7613,38.8,38.7516,38.7903,655861.0
2024-02-20 14:20:00,40.1,40.11,40.07,40.09,254691.0,38.7903,38.8,38.7613,38.7806,254691.0
2024-02-20 14:30:00,40.09,40.11,40.09,40.09,239846.0,38.7806,38.8,38.7806,38.7806,239846.0
2024-02-20 14:40:00,40.09,40.11,40.09,40.1,259443.0,38.7806,38.8,38.7806,38.7903,259443.0
2024-02-20 14:50:00,40.11,40.12,40.09,40.1,599350.0,38.8,38.8096,38.7806,38.7903,599350.0
2024-02-20 15:00:00,40.1,40.1,40.08,40.09,257522.0,38.7903,38.7903,38.7709,38.7806,257522.0
2024-02-20 15:10:00,40.1,40.12,40.1,40.12,783554.0,38.7903,38.8096,38.7903,38.8096,783554.0
2024-02-20 15:20:00,40.12,40.14,40.11,40.13,453487.0,38.8096,38.829,38.8,38.8193,453487.0
2024-02-20 15:30:00,40.13,40.14,40.08,40.1,1057171.0,38.8193,38.829,38.7709,38.7903,1057171.0
2024-02-20 15:40:00,40.1,40.15,40.09,40.15,835409.0,38.7903,38.8387,38.7806,38.8387,835409.0
2024-02-20 15:50:00,40.14,40.17,40.13,40.17,2494240.0,38.829,38.858,38.8193,38.858,2494240.0
2024-02-21 09:30:00,40.22,40.29,40.17,40.29,993041.0,38.9064,38.9741,38.858,38.9741,993041.0
2024-02-21 09:40:00,40.29,40.32,40.27,40.31,799541.0,38.9741,39.0031,38.9547,38.9934,799541.0
2024-02-21 09:50:00,40.31,40.33,40.29,40.3,581033.0,38.9934,39.0128,38.9741,38.9838,581033.0
2024-02-21 10:00:00,40.3,40.31,40.26,40.29,499538.0,38.9838,38.9934,38.9451,38.9741,499538.0
2024-02-21 10:10:00,40.29,40.31,40.27,40.27,496979.0,38.9741,38.9934,38.9547,38.9547,496979.0
2024-02-21 10:20:00,40.28,40.28,40.22,40.22,1101279.0,38.9644,38.9644,38.9064,38.9064,1101279.0
2024-02-21 10:30:00,40.22,40.23,40.18,40.2,1376655.0,38.9064,38.916,38.8677,38.887,1376655.0
2024-02-21 10:40:00,40.2,40.2,40.16,40.19,563863.0,38.887,38.887,38.8483,38.8773,563863.0
2024-02-21 10:50:00,40.19,40.2,40.15,40.16,534867.0,38.8773,38.887,38.8387,38.8483,534867.0
2024-02-21 11:00:00,40.15,40.22,40.15,40.22,519762.0,38.8387,38.9064,38.8387,38.9064,519762.0
2024-02-21 11:10:00,40.22,40.26,40.22,40.24,600020.0,38.9064,38.9451,38.9064,38.9257,600020.0
2024-02-21 11:20:00,40.24,40.26,40.21,40.22,835777.0,38.9257,38.9451,38.8967,38.9064,835777.0
2024-02-21 11:30:00,40.22,40.22,40.18,40.19,741554.0,38.9064,38.9064,38.8677,38.8773,741554.0
2024-02-21 11:40:00,40.19,40.24,40.17,40.23,298181.0,38.8773,38.9257,38.858,38.916,298181.0
2024-02-21 11:50:00,40.23,40.24,40.21,40.23,416258.0,38.916,38.9257,38.8967,38.916,416258.0
2024-02-21 12:00:00,40.23,40.23,40.18,40.19,477186.0,38.916,38.916,38.8677,38.8773,477186.0
2024-02-21 12:10:00,40.19,40.19,40.16,40.18,553380.0,38.8773,38.8773,38.8483,38.8677,553380.0
2024-02-21 12:20:00,40.18,40.19,40.15,40.16,245886.0,38.8677,38.8773,38.8387,38.8483,245886.0
2024-02-21 12:30:00,40.17,40.18,40.14,40.15,855944.0,38.858,38.8677,38.829,38.8387,855944.0
2024-02-21 12:40:00,40.15,40.15,40.12,40.13,274947.0,38.8387,38.8387,38.8096,38.8193,274947.0
2024-02-21 12:50:00,40.14,40.16,40.13,40.16,212960.0,38.829,38.8483,38.8193,38.8483,212960.0
2024-02-21 13:00:00,40.16,40.16,40.08,40.13,898339.0,38.8483,38.8483,38.7709,38.8193,898339.0
2024-02-21 13:10:00,40.12,40.16,40.12,40.15,329043.0,38.8096,38.8483,38.8096,38.8387,329043.0
2024-02-21 13:20:00,40.15,40.18,40.14,40.15,168625.0,38.8387,38.8677,38.829,38.8387,168625.0
2024-02-21 13:30:00,40.15,40.16,40.13,40.15,259733.0,38.8387,38.8483,38.8193,38.8387,259733.0
2024-02-21 13:40:00,40.15,40.16,40.13,40.14,214288.0,38.8387,38.8483,38.8193,38.829,214288.0
2024-02-21 13:50:00,40.15,40.15,40.13,40.15,351693.0,38.8387,38.8387,38.8193,38.8387,351693.0
2024-02-21 14:00:00,40.14,40.21,40.1,40.18,721651.0,38.829,38.8967,38.7903,38.8677,721651.0
2024-02-21 14:10:00,40.18,40.19,40.15,40.17,386949.0,38.8677,38.8773,38.8387,38.858,386949.0
2024-02-21 14:20:00,40.17,40.18,40.13,40.16,429467.0,38.858,38.8677,38.8193,38.8483,429467.0
2024-02-21 14:30:00,40.16,40.17,40.12,40.13,467134.0,38.8483,38.858,38.8096,38.8193,467134.0
2024-02-21 14:40:00,40.13,40.14,40.11,40.13,356375.0,38.8193,38.829,38.8,38.8193,356375.0
2024-02-21 14:50:00,40.13,40.16,40.12,40.16,234390.0,38.8193,38.8483,38.8096,38.8483,234390.0
2024-02-21 15:00:00,40.16,40.16,40.12,40.12,271897.0,38.8483,38.8483,38.8096,38.8096,271897.0
2024-02-21 15:10:00,40.12,40.13,40.09,40.09,482945.0,38.8096,38.8193,38.7806,38.7806,482945.0
2024-02-21 15:20:00,40.09,40.13,40.08,40.13,308559.0,38.7806,38.8193,38.7709,38.8193,308559.0
2024-02-21 15:30:00,40.13,40.19,40.12,40.18,550943.0,38.8193,38.8773,38.8096,38.8677,550943.0
2024-02-21 15:40:00,40.18,40.2,40.16,40.17,725406.0,38.8677,38.887,38.8483,38.858,725406.0
2024-02-21 15:50:00,40.17,40.23,40.16,40.23,2745826.0,38.858,38.916,38.8483,38.916,2745826.0
2024-02-22 09:30:00,40.58,40.61,40.54,40.59,1189117.0,39.2546,39.2836,39.2159,39.2643,1189117.0
2024-02-22 09:40:00,40.59,40.6,40.53,40.59,1450328.0,39.2643,39.274,39.2062,39.2643,1450328.0
2024-02-22 09:50:00,40.59,40.61,40.52,40.56,809125.0,39.2643,39.2836,39.1966,39.2353,809125.0
2024-02-22 10:00:00,40.57,40.58,40.47,40.48,1412683.0,39.2449,39.2546,39.1482,39.1579,1412683.0
2024-02-22 10:10:00,40.49,40.51,40.46,40.47,623037.0,39.1675,39.1869,39.1385,39.1482,623037.0
2024-02-22 10:20:00,40.47,40.53,40.46,40.53,977041.0,39.1482,39.2062,39.1385,39.2062,977041.0
2024-02-22 10:30:00,40.52,40.54,40.49,40.51,521479.0,39.1966,39.2159,39.1675,39.1869,521479.0
2024-02-22 10:40:00,40.51,40.53,40.44,40.45,1218827.0,39.1869,39.2062,39.1192,39.1289,1218827.0
2024-02-22 10:50:00,40.45,40.49,40.44,40.47,673117.0,39.1289,39.1675,39.1192,39.1482,673117.0
2024-02-22 11:00:00,40.47,40.48,40.43,40.45,676382.0,39.1482,39.1579,39.1095,39.1289,676382.0
2024-02-22 11:10:00,40.45,40.49,40.44,40.46,471765.0,39.1289,39.1675,39.1192,39.1385,471765.0
2024-02-22 11:20:00,40.47,40.52,40.46,40.51,760959.0,39.1482,39.1966,39.1385,39.1869,760959.0
2024-02-22 11:30:00,40.51,40.51,40.48,40.48,490297.0,39.1869,39.1869,39.1579,39.1579,490297.0
2024-02-22 11:40:00,40.48,40.52,40.48,40.5,1275301.0,39.1579,39.1966,39.1579,39.1772,1275301.0
2024-02-22 11:50:00,40.49,40.5,40.47,40.49,459687.0,39.1675,39.1772,39.1482,39.1675,459687.0
2024-02-22 12:00:00,40.5,40.53,40.48,40.52,434615.0,39.1772,39.2062,39.1579,39.1966,434615.0
2024-02-22 12:10:00,40.52,40.53,40.51,40.52,486813.0,39.1966,39.2062,39.1869,39.1966,486813.0
2024-02-22 12:20:00,40.52,40.56,40.52,40.56,363626.0,39.1966,39.2353,39.1966,39.2353,363626.0
2024-02-22 12:30:00,40.56,40.57,40.55,40.55,187351.0,39.2353,39.2449,39.2256,39.2256,187351.0
2024-02-22 12:40:00,40.56,40.58,40.53,40.57,619399.0,39.2353,39.2546,39.2062,39.2449,619399.0
2024-02-22 12:50:00,40.57,40.6,40.56,40.59,541406.0,39.2449,39.274,39.2353,39.2643,541406.0
2024-02-22 13:00:00,40.59,40.6,40.57,40.59,269068.0,39.2643,39.274,39.2449,39.2643,269068.0
2024-02-22 13:10:00,40.58,40.59,40.54,40.56,897466.0,39.2546,39.2643,39.2159,39.2353,897466.0
2024-02-22 13:20:00,40.56,40.6,40.55,40.59,613850.0,39.2353,39.274,39.2256,39.2643,613850.0
2024-02-22 13:30:00,40.59,40.63,40.58,40.63,464183.0,39.2643,39.303,39.2546,39.303,464183.0
2024-02-22 13:40:00,40.63,40.63,40.6,40.61,294906.0,39.303,39.303,39.274,39.2836,294906.0
2024-02-22 13:50:00,40.61,40.62,40.6,40.62,324327.0,39.2836,39.2933,39.274,39.2933,324327.0
2024-02-22 14:00:00,40.62,40.64,40.61,40.63,182062.0,39.2933,39.3127,39.2836,39.303,182062.0
2024-02-22 14:10:00,40.63,40.64,40.62,40.64,171958.0,39.303,39.3127,39.2933,39.3127,171958.0
2024-02-22 14:20:00,40.64,40.66,40.63,40.66,456076.0,39.3127,39.332,39.303,39.332,456076.0
2024-02-22 14:30:00,40.66,40.66,40.62,40.62,1143854.0,39.332,39.332,39.2933,39.2933,1143854.0
2024-02-22 14:40:00,40.62,40.63,40.61,40.62,501345.0,39.2933,39.303,39.2836,39.2933,501345.0
2024-02-22 14:50:00,40.62,40.63,40.6,40.62,934021.0,39.2933,39.303,39.274,39.2933,934021.0
2024-02-22 15:00:00,40.62,40.63,40.61,40.62,1131722.0,39.2933,39.303,39.2836,39.2933,1131722.0
2024-02-22 15:10:00,40.62,40.63,40.61,40.61,657018.0,39.2933,39.303,39.2836,39.2836,657018.0
2024-02-22 15:20:00,40.62,40.63,40.61,40.63,444203.0,39.2933,39.303,39.2836,39.303,444203.0
2024-02-22 15:30:00,40.62,40.63,40.61,40.63,527791.0,39.2933,39.303,39.2836,39.303,527791.0
2024-02-22 15:40:00,40.63,40.64,40.6,40.61,940622.0,39.303,39.3127,39.274,39.2836,940622.0
2024-02-22 15:50:00,40.61,40.64,40.58,40.64,3166082.0,39.2836,39.3127,39.2546,39.3127,3166082.0
2024-02-23 09:30:00,40.59,40.66,40.56,40.58,602602.0,39.2643,39.332,39.2353,39.2546,602602.0
2024-02-23 09:40:00,40.58,40.59,40.52,40.57,571634.0,39.2546,39.2643,39.1966,39.2449,571634.0
2024-02-23 09:50:00,40.57,40.57,40.48,40.49,1255918.0,39.2449,39.2449,39.1579,39.1675,1255918.0
2024-02-23 10:00:00,40.49,40.53,40.45,40.52,897355.0,39.1675,39.2062,39.1289,39.1966,897355.0
2024-02-23 10:10:00,40.52,40.56,40.5,40.55,827485.0,39.1966,39.2353,39.1772,39.2256,827485.0
2024-02-23 10:20:00,40.55,40.57,40.53,40.55,741240.0,39.2256,39.2449,39.2062,39.2256,741240.0
2024-02-23 10:30:00,40.55,40.56,40.52,40.55,432370.0,39.2256,39.2353,39.1966,39.2256,432370.0
2024-02-23 10:40:00,40.55,40.57,40.5,40.52,538450.0,39.2256,39.2449,39.1772,39.1966,538450.0
2024-02-23 10:50:00,40.52,40.56,40.51,40.55,551808.0,39.1966,39.2353,39.1869,39.2256,551808.0
2024-02-23 11:00:00,40.54,40.55,40.48,40.51,783232.0,39.2159,39.2256,39.1579,39.1869,783232.0
2024-02-23 11:10:00,40.5,40.51,40.47,40.48,850996.0,39.1772,39.1869,39.1482,39.1579,850996.0
2024-02-23 11:20:00,40.48,40.53,40.48,40.52,497241.0,39.1579,39.2062,39.1579,39.1966,497241.0
2024-02-23 11:30:00,40.53,40.55,40.52,40.54,524016.0,39.2062,39.2256,39.1966,39.2159,524016.0
2024-02-23 11:40:00,40.54,40.57,40.52,40.57,462523.0,39.2159,39.2449,39.1966,39.2449,462523.0
2024-02-23 11:50:00,40.57,40.61,40.56,40.61,354749.0,39.2449,39.2836,39.2353,39.2836,354749.0
2024-02-23 12:00:00,40.61,40.63,40.6,40.63,273184.0,39.2836,39.303,39.274,39.303,273184.0
2024-02-23 12:10:00,40.62,40.63,40.61,40.62,261349.0,39.2933,39.303,39.2836,39.2933,261349.0
2024-02-23 12:20:00,40.62,40.62,40.59,40.61,484043.0,39.2933,39.2933,39.2643,39.2836,484043.0
2024-02-23 12:30:00,40.61,40.64,40.59,40.64,758013.0,39.2836,39.3127,39.2643,39.3127,758013.0
2024-02-23 12:40:00,40.64,40.65,40.62,40.64,566686.0,39.3127,39.3223,39.2933,39.3127,566686.0
2024-02-23 12:50:00,40.64,40.64,40.61,40.62,214958.0,39.3127,39.3127,39.2836,39.2933,214958.0
2024-02-23 13:00:00,40.62,40.63,40.61,40.61,161848.0,39.2933,39.303,39.2836,39.2836,161848.0
2024-02-23 13:10:00,40.62,40.63,40.6,40.61,414474.0,39.2933,39.303,39.274,39.2836,414474.0
2024-02-23 13:20:00,40.61,40.61,40.57,40.59,462220.0,39.2836,39.2836,39.2449,39.2643,462220.0
2024-02-23 13:30:00,40.59,40.61,40.58,40.6,167678.0,39.2643,39.2836,39.2546,39.274,167678.0
2024-02-23 13:40:00,40.6,40.61,40.58,40.59,245902.0,39.274,39.2836,39.2546,39.2643,245902.0
2024-02-23 13:50:00,40.6,40.61,40.56,40.57,287789.0,39.274,39.2836,39.2353,39.2449,287789.0
2024-02-23 14:00:00,40.57,40.58,40.54,40.55,735046.0,39.2449,39.2546,39.2159,39.2256,735046.0
2024-02-23 14:10:00,40.55,40.57,40.54,40.55,434164.0,39.2256,39.2449,39.2159,39.2256,434164.0
2024-02-23 14:20:00,40.55,40.56,40.51,40.53,875337.0,39.2256,39.2353,39.1869,39.2062,875337.0
2024-02-23 14:30:00,40.52,40.56,40.51,40.55,640548.0,39.1966,39.2353,39.1869,39.2256,640548.0
2024-02-23 14:40:00,40.55,40.56,40.53,40.55,393422.0,39.2256,39.2353,39.2062,39.2256,393422.0
2024-02-23 14:50:00,40.55,40.58,40.55,40.58,587435.0,39.2256,39.2546,39.2256,39.2546,587435.0
2024-02-23 15:00:00,40.58,40.59,40.57,40.57,385905.0,39.2546,39.2643,39.2449,39.2449,385905.0
2024-02-23 15:10:00,40.57,40.59,40.56,40.58,307432.0,39.2449,39.2643,39.2353,39.2546,307432.0
2024-02-23 15:20:00,40.58,40.58,40.55,40.56,1038247.0,39.2546,39.2546,39.2256,39.2353,1038247.0
2024-02-23 15:30:00,40.56,40.58,40.54,40.58,878511.0,39.2353,39.2546,39.2159,39.2546,878511.0
2024-02-23 15:40:00,40.58,40.6,40.57,40.59,972280.0,39.2546,39.274,39.2449,39.2643,972280.0
2024-02-23 15:50:00,40.6,40.62,40.59,40.61,2535125.0,39.274,39.2933,39.2643,39.2836,2535125.0
2024-02-26 09:30:00,40.38,40.49,40.36,40.41,646454.0,39.0611,39.1675,39.0418,39.0902,646454.0
2024-02-26 09:40:00,40.41,40.46,40.4,40.45,322269.0,39.0902,39.1385,39.0805,39.1289,322269.0
2024-02-26 09:50:00,40.46,40.48,40.43,40.44,319198.0,39.1385,39.1579,39.1095,39.1192,319198.0
2024-02-26 10:00:00,40.44,40.46,40.41,40.42,818297.0,39.1192,39.1385,39.0902,39.0998,818297.0
2024-02-26 10:10:00,40.41,40.43,40.38,40.4,436204.0,39.0902,39.1095,39.0611,39.0805,436204.0
2024-02-26 10:20:00,40.4,40.45,40.39,40.44,354415.0,39.0805,39.1289,39.0708,39.1192,354415.0
2024-02-26 10:30:00,40.44,40.48,40.42,40.45,798264.0,39.1192,39.1579,39.0998,39.1289,798264.0
2024-02-26 10:40:00,40.44,40.45,40.4,40.41,412483.0,39.1192,39.1289,39.0805,39.0902,412483.0
2024-02-26 10:50:00,40.41,40.43,40.39,40.4,1074456.0,39.0902,39.1095,39.0708,39.0805,1074456.0
2024-02-26 11:00:00,40.4,40.41,40.35,40.37,453335.0,39.0805,39.0902,39.0321,39.0515,453335.0
2024-02-26 11:10:00,40.37,40.39,40.36,40.38,321006.0,39.0515,39.0708,39.0418,39.0611,321006.0
2024-02-26 11:20:00,40.38,40.39,40.35,40.37,393301.0,39.0611,39.0708,39.0321,39.0515,393301.0
2024-02-26 11:30:00,40.37,40.38,40.36,40.37,954416.0,39.0515,39.0611,39.0418,39.0515,954416.0
2024-02-26 11:40:00,40.37,40.39,40.35,40.38,471631.0,39.0515,39.0708,39.0321,39.0611,471631.0
2024-02-26 11:50:00,40.38,40.4,40.38,40.39,318188.0,39.0611,39.0805,39.0611,39.0708,318188.0
2024-02-26 12:00:00,40.39,40.4,40.36,40.37,478985.0,39.0708,39.0805,39.0418,39.0515,478985.0
2024-02-26 12:10:00,40.37,40.4,40.36,40.38,202367.0,39.0515,39.0805,39.0418,39.0611,202367.0
2024-02-26 12:20:00,40.39,40.4,40.38,40.39,171347.0,39.0708,39.0805,39.0611,39.0708,171347.0
2024-02-26 12:30:00,40.4,40.43,40.39,40.4,493725.0,39.0805,39.1095,39.0708,39.0805,493725.0
2024-02-26 12:40:00,40.4,40.4,40.37,40.39,357214.0,39.0805,39.0805,39.0515,39.0708,357214.0
2024-02-26 12:50:00,40.39,40.43,40.37,40.43,282174.0,39.0708,39.1095,39.0515,39.1095,282174.0
2024-02-26 13:00:00,40.43,40.44,40.4,40.41,433826.0,39.1095,39.1192,39.0805,39.0902,433826.0
2024-02-26 13:10:00,40.41,40.44,40.4,40.41,356813.0,39.0902,39.1192,39.0805,39.0902,356813.0
2024-02-26 13:20:00,40.41,40.41,40.38,40.39,275001.0,39.0902,39.0902,39.0611,39.0708,275001.0
2024-02-26 13:30:00,40.39,40.4,40.36,40.37,593949.0,39.0708,39.0805,39.0418,39.0515,593949.0
2024-02-26 13:40:00,40.37,40.39,40.37,40.38,191347.0,39.0515,39.0708,39.0515,39.0611,191347.0
2024-02-26 13:50:00,40.38,40.4,40.36,40.4,312193.0,39.0611,39.0805,39.0418,39.0805,312193.0
2024-02-26 14:00:00,40.4,40.42,40.39,40.41,288400.0,39.0805,39.0998,39.0708,39.0902,288400.0
2024-02-26 14:10:00,40.41,40.41,40.39,40.41,341441.0,39.0902,39.0902,39.0708,39.0902,341441.0
2024-02-26 14:20:00,40.41,40.42,40.4,40.42,248536.0,39.0902,39.0998,39.0805,39.0998,248536.0
2024-02-26 14:30:00,40.42,40.44,40.39,40.41,459332.0,39.0998,39.1192,39.0708,39.0902,459332.0
2024-02-26 14:40:00,40.41,40.41,40.38,40.4,264134.0,39.0902,39.0902,39.0611,39.0805,264134.0
2024-02-26 14:50:00,40.4,40.42,40.39,40.41,244271.0,39.0805,39.0998,39.0708,39.0902,244271.0
2024-02-26 15:00:00,40.41,40.43,40.4,40.43,374554.0,39.0902,39.1095,39.0805,39.1095,374554.0
2024-02-26 15:10:00,40.43,40.45,40.42,40.44,506425.0,39.1095,39.1289,39.0998,39.1192,506425.0
2024-02-26 15:20:00,40.44,40.45,40.44,40.45,461024.0,39.1192,39.1289,39.1192,39.1289,461024.0
2024-02-26 15:30:00,40.45,40.45,40.42,40.44,810423.0,39.1289,39.1289,39.0998,39.1192,810423.0
2024-02-26 15:40:00,40.44,40.45,40.43,40.44,915432.0,39.1192,39.1289,39.1095,39.1192,915432.0
2024-02-26 15:50:00,40.44,40.45,40.4,40.41,1451356.0,39.1192,39.1289,39.0805,39.0902,1451356.0
2024-02-27 09:30:00,40.53,40.54,40.48,40.5,699166.0,39.2062,39.2159,39.1579,39.1772,699166.0
2024-02-27 09:40:00,40.5,40.5,40.45,40.5,633250.0,39.1772,39.1772,39.1289,39.1772,633250.0
2024-02-27 09:50:00,40.5,40.52,40.48,40.51,582973.0,39.1772,39.1966,39.1579,39.1869,582973.0
2024-02-27 10:00:00,40.52,40.55,40.5,40.52,854270.0,39.1966,39.2256,39.1772,39.1966,854270.0
2024-02-27 10:10:00,40.53,40.54,40.49,40.52,536380.0,39.2062,39.2159,39.1675,39.1966,536380.0
2024-02-27 10:20:00,40.51,40.53,40.48,40.52,497616.0,39.1869,39.2062,39.1579,39.1966,497616.0
2024-02-27 10:30:00,40.52,40.53,40.5,40.5,458633.0,39.1966,39.2062,39.1772,39.1772,458633.0
2024-02-27 10:40:00,40.51,40.53,40.48,40.52,447637.0,39.1869,39.2062,39.1579,39.1966,447637.0
2024-02-27 10:50:00,40.52,40.54,40.51,40.54,276409.0,39.1966,39.2159,39.1869,39.2159,276409.0
2024-02-27 11:00:00,40.54,40.54,40.5,40.51,541078.0,39.2159,39.2159,39.1772,39.1869,541078.0
2024-02-27 11:10:00,40.51,40.52,40.5,40.52,348828.0,39.1869,39.1966,39.1772,39.1966,348828.0
2024-02-27 11:20:00,40.52,40.53,40.49,40.51,388187.0,39.1966,39.2062,39.1675,39.1869,388187.0
2024-02-27 11:30:00,40.51,40.52,40.49,40.51,630272.0,39.1869,39.1966,39.1675,39.1869,630272.0
2024-02-27 11:40:00,40.5,40.51,40.48,40.51,327831.0,39.1772,39.1869,39.1579,39.1869,327831.0
2024-02-27 11:50:00,40.51,40.52,40.49,40.51,647398.0,39.1869,39.1966,39.1675,39.1869,647398.0
2024-02-27 12:00:00,40.52,40.54,40.51,40.54,376258.0,39.1966,39.2159,39.1869,39.2159,376258.0
2024-02-27 12:10:00,40.54,40.54,40.49,40.5,329999.0,39.2159,39.2159,39.1675,39.1772,329999.0
2024-02-27 12:20:00,40.5,40.52,40.48,40.51,256492.0,39.1772,39.1966,39.1579,39.1869,256492.0
2024-02-27 12:30:00,40.51,40.52,40.5,40.5,312352.0,39.1869,39.1966,39.1772,39.1772,312352.0
2024-02-27 12:40:00,40.51,40.55,40.5,40.53,357864.0,39.1869,39.2256,39.1772,39.2062,357864.0
2024-02-27 12:50:00,40.53,40.54,40.51,40.52,128025.0,39.2062,39.2159,39.1869,39.1966,128025.0
2024-02-27 13:00:00,40.52,40.56,40.5,40.55,369536.0,39.1966,39.2353,39.1772,39.2256,369536.0
2024-02-27 13:10:00,40.55,40.56,40.54,40.54,275885.0,39.2256,39.2353,39.2159,39.2159,275885.0
2024-02-27 13:20:00,40.54,40.56,40.52,40.52,471695.0,39.2159,39.2353,39.1966,39.1966,471695.0
2024-02-27 13:30:00,40.52,40.54,40.51,40.52,223369.0,39.1966,39.2159,39.1869,39.1966,223369.0
2024-02-27 13:40:00,40.53,40.54,40.52,40.54,524777.0,39.2062,39.2159,39.1966,39.2159,524777.0
2024-02-27 13:50:00,40.55,40.56,40.53,40.55,121412.0,39.2256,39.2353,39.2062,39.2256,121412.0
2024-02-27 14:00:00,40.54,40.55,40.53,40.54,132892.0,39.2159,39.2256,39.2062,39.2159,132892.0
2024-02-27 14:10:00,40.54,40.55,40.53,40.53,174278.0,39.2159,39.2256,39.2062,39.2062,174278.0
2024-02-27 14:20:00,40.53,40.53,40.5,40.52,328684.0,39.2062,39.2062,39.1772,39.1966,328684.0
2024-02-27 14:30:00,40.52,40.53,40.5,40.52,483389.0,39.1966,39.2062,39.1772,39.1966,483389.0
2024-02-27 14:40:00,40.51,40.51,40.49,40.49,447455.0,39.1869,39.1869,39.1675,39.1675,447455.0
2024-02-27 14:50:00,40.5,40.52,40.49,40.52,392654.0,39.1772,39.1966,39.1675,39.1966,392654.0
2024-02-27 15:00:00,40.52,40.53,40.49,40.51,365879.0,39.1966,39.2062,39.1675,39.1869,365879.0
2024-02-27 15:10:00,40.51,40.53,40.5,40.51,812493.0,39.1869,39.2062,39.1772,39.1869,812493.0
2024-02-27 15:20:00,40.51,40.53,40.5,40.52,210806.0,39.1869,39.2062,39.1772,39.1966,210806.0
2024-02-27 15:30:00,40.52,40.53,40.5,40.52,355036.0,39.1966,39.2062,39.1772,39.1966,355036.0
2024-02-27 15:40:00,40.52,40.52,40.5,40.51,779525.0,39.1966,39.1966,39.1772,39.1869,779525.0
2024-02-27 15:50:00,40.51,40.51,40.48,40.5,1651904.0,39.1869,39.1869,39.1579,39.1772,1651904.0
2024-02-28 09:30:00,40.12,40.14,40.0,40.03,1279061.0,38.8096,38.829,38.6936,38.7226,1279061.0
2024-02-28 09:40:00,40.04,40.09,40.01,40.03,949809.0,38.7322,38.7806,38.7032,38.7226,949809.0
2024-02-28 09:50:00,40.04,40.04,39.96,39.96,631308.0,38.7322,38.7322,38.6549,38.6549,631308.0
2024-02-28 10:00:00,39.96,39.97,39.94,39.97,1195946.0,38.6549,38.6645,38.6355,38.6645,1195946.0
2024-02-28 10:10:00,39.97,39.99,39.95,39.96,684183.0,38.6645,38.6839,38.6452,38.6549,684183.0
2024-02-28 10:20:00,39.96,39.97,39.94,39.97,602688.0,38.6549,38.6645,38.6355,38.6645,602688.0
2024-02-28 10:30:00,39.97,39.97,39.94,39.96,478260.0,38.6645,38.6645,38.6355,38.6549,478260.0
2024-02-28 10:40:00,39.96,39.97,39.93,39.95,855310.0,38.6549,38.6645,38.6258,38.6452,855310.0
2024-02-28 10:50:00,39.95,39.96,39.93,39.95,666225.0,38.6452,38.6549,38.6258,38.6452,666225.0
2024-02-28 11:00:00,39.96,39.99,39.95,39.96,595818.0,38.6549,38.6839,38.6452,38.6549,595818.0
2024-02-28 11:10:00,39.96,39.96,39.93,39.94,440269.0,38.6549,38.6549,38.6258,38.6355,440269.0
2024-02-28 11:20:00,39.95,39.95,39.91,39.94,697914.0,38.6452,38.6452,38.6065,38.6355,697914.0
2024-02-28 11:30:00,39.94,39.96,39.92,39.96,530229.0,38.6355,38.6549,38.6162,38.6549,530229.0
2024-02-28 11:40:00,39.96,39.99,39.95,39.98,665304.0,38.6549,38.6839,38.6452,38.6742,665304.0
2024-02-28 11:50:00,39.98,40.02,39.97,40.0,487677.0,38.6742,38.7129,38.6645,38.6936,487677.0
2024-02-28 12:00:00,40.01,40.02,39.98,40.01,452244.0,38.7032,38.7129,38.6742,38.7032,452244.0
2024-02-28 12:10:00,40.0,40.01,39.96,39.96,506140.0,38.6936,38.7032,38.6549,38.6549,506140.0
2024-02-28 12:20:00,39.97,39.98,39.96,39.96,357584.0,38.6645,38.6742,38.6549,38.6549,357584.0
2024-02-28 12:30:00,39.96,39.97,39.92,39.93,333882.0,38.6549,38.6645,38.6162,38.6258,333882.0
2024-02-28 12:40:00,39.93,39.97,39.92,39.95,330624.0,38.6258,38.6645,38.6162,38.6452,330624.0
2024-02-28 12:50:00,39.95,39.97,39.94,39.96,125609.0,38.6452,38.6645,38.6355,38.6549,125609.0
2024-02-28 13:00:00,39.97,39.97,39.92,39.94,376404.0,38.6645,38.6645,38.6162,38.6355,376404.0
2024-02-28 13:10:00,39.94,39.96,39.92,39.95,572264.0,38.6355,38.6549,38.6162,38.6452,572264.0
2024-02-28 13:20:00,39.95,39.98,39.95,39.98,251182.0,38.6452,38.6742,38.6452,38.6742,251182.0
2024-02-28 13:30:00,39.98,39.99,39.97,39.99,476517.0,38.6742,38.6839,38.6645,38.6839,476517.0
2024-02-28 13:40:00,39.98,39.99,39.96,39.97,432613.0,38.6742,38.6839,38.6549,38.6645,432613.0
2024-02-28 13:50:00,39.97,39.98,39.96,39.98,368996.0,38.6645,38.6742,38.6549,38.6742,368996.0
2024-02-28 14:00:00,39.98,39.98,39.95,39.96,410951.0,38.6742,38.6742,38.6452,38.6549,410951.0
2024-02-28 14:10:00,39.96,39.96,39.92,39.96,485320.0,38.6549,38.6549,38.6162,38.6549,485320.0
2024-02-28 14:20:00,39.96,39.96,39.93,39.94,438633.0,38.6549,38.6549,38.6258,38.6355,438633.0
2024-02-28 14:30:00,39.94,39.94,39.9,39.9,468212.0,38.6355,38.6355,38.5968,38.5968,468212.0
2024-02-28 14:40:00,39.91,39.92,39.9,39.91,303189.0,38.6065,38.6162,38.5968,38.6065,303189.0
2024-02-28 14:50:00,39.91,39.94,39.89,39.93,465259.0,38.6065,38.6355,38.5871,38.6258,465259.0
2024-02-28 15:00:00,39.93,39.96,39.92,39.94,421953.0,38.6258,38.6549,38.6162,38.6355,421953.0
2024-02-28 15:10:00,39.94,39.95,39.93,39.95,421617.0,38.6355,38.6452,38.6258,38.6452,421617.0
2024-02-28 15:20:00,39.95,39.97,39.94,39.97,317462.0,38.6452,38.6645,38.6355,38.6645,317462.0
2024-02-28 15:30:00,39.97,39.97,39.94,39.96,572561.0,38.6645,38.6645,38.6355,38.6549,572561.0
2024-02-28 15:40:00,39.96,39.97,39.95,39.97,945496.0,38.6549,38.6645,38.6452,38.6645,945496.0
2024-02-28 15:50:00,39.96,39.97,39.93,39.96,3508058.0,38.6549,38.6645,38.6258,38.6549,3508058.0
2024-02-29 09:30:00,40.18,40.19,40.06,40.09,3066658.0,38.8677,38.8773,38.7516,38.7806,3066658.0
2024-02-29 09:40:00,40.09,40.15,40.06,40.11,1260066.0,38.7806,38.8387,38.7516,38.8,1260066.0
2024-02-29 09:50:00,40.12,40.15,40.1,40.12,1002960.0,38.8096,38.8387,38.7903,38.8096,1002960.0
2024-02-29 10:00:00,40.13,40.19,40.12,40.15,1151855.0,38.8193,38.8773,38.8096,38.8387,1151855.0
2024-02-29 10:10:00,40.15,40.15,40.06,40.08,837336.0,38.8387,38.8387,38.7516,38.7709,837336.0
2024-02-29 10:20:00,40.07,40.09,40.05,40.09,2667455.0,38.7613,38.7806,38.7419,38.7806,2667455.0
2024-02-29 10:30:00,40.09,40.1,40.04,40.05,1642735.0,38.7806,38.7903,38.7322,38.7419,1642735.0
2024-02-29 10:40:00,40.05,40.05,39.99,40.04,915444.0,38.7419,38.7419,38.6839,38.7322,915444.0
2024-02-29 10:50:00,40.05,40.05,40.0,40.01,764428.0,38.7419,38.7419,38.6936,38.7032,764428.0
2024-02-29 11:00:00,40.01,40.02,39.97,40.0,1066342.0,38.7032,38.7129,38.6645,38.6936,1066342.0
2024-02-29 11:10:00,40.0,40.01,39.98,39.98,550892.0,38.6936,38.7032,38.6742,38.6742,550892.0
2024-02-29 11:20:00,39.99,39.99,39.96,39.97,2339346.0,38.6839,38.6839,38.6549,38.6645,2339346.0
2024-02-29 11:30:00,39.97,39.99,39.95,39.95,939483.0,38.6645,38.6839,38.6452,38.6452,939483.0
2024-02-29 11:40:00,39.95,40.0,39.93,39.99,776346.0,38.6452,38.6936,38.6258,38.6839,776346.0
2024-02-29 11:50:00,40.0,40.02,39.99,40.0,1657259.0,38.6936,38.7129,38.6839,38.6936,1657259.0
2024-02-29 12:00:00,40.0,40.02,39.98,39.99,525702.0,38.6936,38.7129,38.6742,38.6839,525702.0
2024-02-29 12:10:00,40.0,40.0,39.97,39.98,394703.0,38.6936,38.6936,38.6645,38.6742,394703.0
2024-02-29 12:20:00,39.98,40.0,39.96,39.98,403211.0,38.6742,38.6936,38.6549,38.6742,403211.0
2024-02-29 12:30:00,39.98,39.99,39.96,39.98,365953.0,38.6742,38.6839,38.6549,38.6742,365953.0
2024-02-29 12:40:00,39.99,40.0,39.97,40.0,567059.0,38.6839,38.6936,38.6645,38.6936,567059.0
2024-02-29 12:50:00,40.0,40.02,39.99,40.01,823011.0,38.6936,38.7129,38.6839,38.7032,823011.0
2024-02-29 13:00:00,40.0,40.02,39.99,40.02,470443.0,38.6936,38.7129,38.6839,38.7129,470443.0
2024-02-29 13:10:00,40.02,40.04,40.01,40.04,186604.0,38.7129,38.7322,38.7032,38.7322,186604.0
2024-02-29 13:20:00,40.04,40.04,40.02,40.04,390291.0,38.7322,38.7322,38.7129,38.7322,390291.0
2024-02-29 13:30:00,40.04,40.06,40.03,40.04,176236.0,38.7322,38.7516,38.7226,38.7322,176236.0
2024-02-29 13:40:00,40.04,40.04,40.02,40.04,1049239.0,38.7322,38.7322,38.7129,38.7322,1049239.0
2024-02-29 13:50:00,40.03,40.04,40.03,40.03,243799.0,38.7226,38.7322,38.7226,38.7226,243799.0
2024-02-29 14:00:00,40.03,40.05,40.01,40.02,827880.0,38.7226,38.7419,38.7032,38.7129,827880.0
2024-02-29 14:10:00,40.02,40.04,40.02,40.04,189991.0,38.7129,38.7322,38.7129,38.7322,189991.0
2024-02-29 14:20:00,40.04,40.05,39.99,40.0,1134562.0,38.7322,38.7419,38.6839,38.6936,1134562.0
2024-02-29 14:30:00,40.0,40.01,39.99,40.0,553342.0,38.6936,38.7032,38.6839,38.6936,553342.0
2024-02-29 14:40:00,40.01,40.01,39.98,39.99,290851.0,38.7032,38.7032,38.6742,38.6839,290851.0
2024-02-29 14:50:00,39.99,40.0,39.97,40.0,865649.0,38.6839,38.6936,38.6645,38.6936,865649.0
2024-02-29 15:00:00,40.0,40.01,39.98,39.98,1273244.0,38.6936,38.7032,38.6742,38.6742,1273244.0
2024-02-29 15:10:00,39.99,40.0,39.97,39.98,725502.0,38.6839,38.6936,38.6645,38.6742,725502.0
2024-02-29 15:20:00,39.98,40.0,39.98,39.99,485927.0,38.6742,38.6936,38.6742,38.6839,485927.0
2024-02-29 15:30:00,39.98,40.0,39.98,40.0,338524.0,38.6742,38.6936,38.6742,38.6936,338524.0
2024-02-29 15:40:00,40.0,40.01,39.99,40.0,1031367.0,38.6936,38.7032,38.6839,38.6936,1031367.0
2024-02-29 15:50:00,39.99,40.01,39.97,39.97,4779052.0,38.6839,38.7032,38.6645,38.6645,4779052.0
2024-03-01 09:30:00,40.28,40.35,40.25,40.33,1030588.0,38.9644,39.0321,38.9354,39.0128,1030588.0
2024-03-01 09:40:00,40.34,40.34,40.25,40.27,719637.0,39.0224,39.0224,38.9354,38.9547,719637.0
2024-03-01 09:50:00,40.26,40.27,40.19,40.23,477403.0,38.9451,38.9547,38.8773,38.916,477403.0
2024-03-01 10:00:00,40.24,40.35,40.23,40.34,1647726.0,38.9257,39.0321,38.916,39.0224,1647726.0
2024-03-01 10:10:00,40.34,40.4,40.33,40.38,960326.0,39.0224,39.0805,39.0128,39.0611,960326.0
2024-03-01 10:20:00,40.38,40.43,40.38,40.43,773762.0,39.0611,39.1095,39.0611,39.1095,773762.0
2024-03-01 10:30:00,40.42,40.46,40.39,40.43,967156.0,39.0998,39.1385,39.0708,39.1095,967156.0
2024-03-01 10:40:00,40.43,40.48,40.42,40.48,524196.0,39.1095,39.1579,39.0998,39.1579,524196.0
2024-03-01 10:50:00,40.48,40.5,40.46,40.49,2422993.0,39.1579,39.1772,39.1385,39.1675,2422993.0
2024-03-01 11:00:00,40.5,40.52,40.48,40.51,1106698.0,39.1772,39.1966,39.1579,39.1869,1106698.0
2024-03-01 11:10:00,40.52,40.53,40.49,40.5,1324830.0,39.1966,39.2062,39.1675,39.1772,1324830.0
2024-03-01 11:20:00,40.5,40.51,40.44,40.44,1397653.0,39.1772,39.1869,39.1192,39.1192,1397653.0
2024-03-01 11:30:00,40.44,40.47,40.44,40.47,672583.0,39.1192,39.1482,39.1192,39.1482,672583.0
2024-03-01 11:40:00,40.47,40.49,40.45,40.48,557289.0,39.1482,39.1675,39.1289,39.1579,557289.0
2024-03-01 11:50:00,40.48,40.49,40.46,40.47,602755.0,39.1579,39.1675,39.1385,39.1482,602755.0
2024-03-01 12:00:00,40.47,40.47,40.45,40.46,456051.0,39.1482,39.1482,39.1289,39.1385,456051.0
2024-03-01 12:10:00,40.46,40.51,40.45,40.5,320864.0,39.1385,39.1869,39.1289,39.1772,320864.0
2024-03-01 12:20:00,40.5,40.51,40.49,40.5,325815.0,39.1772,39.1869,39.1675,39.1772,325815.0
2024-03-01 12:30:00,40.51,40.52,40.5,40.52,402570.0,39.1869,39.1966,39.1772,39.1966,402570.0
2024-03-01 12:40:00,40.52,40.53,40.49,40.51,358228.0,39.1966,39.2062,39.1675,39.1869,358228.0
2024-03-01 12:50:00,40.51,40.53,40.5,40.51,235539.0,39.1869,39.2062,39.1772,39.1869,235539.0
2024-03-01 13:00:00,40.51,40.53,40.49,40.52,439704.0,39.1869,39.2062,39.1675,39.1966,439704.0
2024-03-01 13:10:00,40.53,40.54,40.51,40.52,608668.0,39.2062,39.2159,39.1869,39.1966,608668.0
2024-03-01 13:20:00,40.52,40.54,40.51,40.53,261303.0,39.1966,39.2159,39.1869,39.2062,261303.0
2024-03-01 13:30:00,40.54,40.55,40.52,40.53,317259.0,39.2159,39.2256,39.1966,39.2062,317259.0
2024-03-01 13:40:00,40.54,40.55,40.51,40.53,241336.0,39.2159,39.2256,39.1869,39.2062,241336.0
2024-03-01 13:50:00,40.52,40.54,40.5,40.54,334355.0,39.1966,39.2159,39.1772,39.2159,334355.0
2024-03-01 14:00:00,40.53,40.54,40.52,40.54,296544.0,39.2062,39.2159,39.1966,39.2159,296544.0
2024-03-01 14:10:00,40.54,40.54,40.52,40.52,178780.0,39.2159,39.2159,39.1966,39.1966,178780.0
2024-03-01 14:20:00,40.53,40.55,40.53,40.54,431430.0,39.2062,39.2256,39.2062,39.2159,431430.0
2024-03-01 14:30:00,40.55,40.56,40.53,40.53,226940.0,39.2256,39.2353,39.2062,39.2062,226940.0
2024-03-01 14:40:00,40.53,40.55,40.52,40.54,329571.0,39.2062,39.2256,39.1966,39.2159,329571.0
2024-03-01 14:50:00,40.54,40.55,40.53,40.54,225278.0,39.2159,39.2256,39.2062,39.2159,225278.0
2024-03-01 15:00:00,40.54,40.54,40.5,40.51,741956.0,39.2159,39.2159,39.1772,39.1869,741956.0
2024-03-01 15:10:00,40.51,40.51,40.49,40.5,684570.0,39.1869,39.1869,39.1675,39.1772,684570.0
2024-03-01 15:20:00,40.5,40.51,40.48,40.49,661261.0,39.1772,39.1869,39.1579,39.1675,661261.0
2024-03-01 15:30:00,40.5,40.5,40.48,40.48,697438.0,39.1772,39.1772,39.1579,39.1579,697438.0
2024-03-01 15:40:00,40.49,40.5,40.47,40.47,1186487.0,39.1675,39.1772,39.1482,39.1482,1186487.0
2024-03-01 15:50:00,40.47,40.5,40.46,40.49,3552038.0,39.1482,39.1772,39.1385,39.1675,3552038.0
2024-03-04 09:30:00,40.54,40.54,40.42,40.43,2616196.0,39.2159,39.2159,39.0998,39.1095,2616196.0
2024-03-04 09:40:00,40.43,40.45,40.41,40.41,643098.0,39.1095,39.1289,39.0902,39.0902,643098.0
2024-03-04 09:50:00,40.41,40.44,40.39,40.43,961410.0,39.0902,39.1192,39.0708,39.1095,961410.0
2024-03-04 10:00:00,40.43,40.44,40.41,40.42,367454.0,39.1095,39.1192,39.0902,39.0998,367454.0
2024-03-04 10:10:00,40.42,40.46,40.41,40.46,974968.0,39.0998,39.1385,39.0902,39.1385,974968.0
2024-03-04 10:20:00,40.46,40.48,40.44,40.47,368505.0,39.1385,39.1579,39.1192,39.1482,368505.0
2024-03-04 10:30:00,40.48,40.52,40.47,40.52,476232.0,39.1579,39.1966,39.1482,39.1966,476232.0
2024-03-04 10:40:00,40.51,40.52,40.46,40.49,384550.0,39.1869,39.1966,39.1385,39.1675,384550.0
2024-03-04 10:50:00,40.49,40.5,40.45,40.47,306972.0,39.1675,39.1772,39.1289,39.1482,306972.0
2024-03-04 11:00:00,40.47,40.48,40.46,40.48,516311.0,39.1482,39.1579,39.1385,39.1579,516311.0
2024-03-04 11:10:00,40.48,40.48,40.44,40.46,745032.0,39.1579,39.1579,39.1192,39.1385,745032.0
2024-03-04 11:20:00,40.46,40.46,40.41,40.43,398067.0,39.1385,39.1385,39.0902,39.1095,398067.0
2024-03-04 11:30:00,40.43,40.44,40.4,40.43,454275.0,39.1095,39.1192,39.0805,39.1095,454275.0
2024-03-04 11:40:00,40.43,40.44,40.41,40.43,912050.0,39.1095,39.1192,39.0902,39.1095,912050.0
2024-03-04 11:50:00,40.43,40.43,40.41,40.41,331090.0,39.1095,39.1095,39.0902,39.0902,331090.0
2024-03-04 12:00:00,40.41,40.42,40.39,40.4,294501.0,39.0902,39.0998,39.0708,39.0805,294501.0
2024-03-04 12:10:00,40.4,40.43,40.39,40.43,317131.0,39.0805,39.1095,39.0708,39.1095,317131.0
2024-03-04 12:20:00,40.42,40.43,40.4,40.41,177852.0,39.0998,39.1095,39.0805,39.0902,177852.0
2024-03-04 12:30:00,40.41,40.42,40.38,40.38,436108.0,39.0902,39.0998,39.0611,39.0611,436108.0
2024-03-04 12:40:00,40.39,40.39,40.37,40.38,266100.0,39.0708,39.0708,39.0515,39.0611,266100.0
2024-03-04 12:50:00,40.38,40.38,40.37,40.38,691880.0,39.0611,39.0611,39.0515,39.0611,691880.0
2024-03-04 13:00:00,40.38,40.38,40.36,40.37,481985.0,39.0611,39.0611,39.0418,39.0515,481985.0
2024-03-04 13:10:00,40.37,40.37,40.34,40.34,370789.0,39.0515,39.0515,39.0224,39.0224,370789.0
2024-03-04 13:20:00,40.34,40.36,40.33,40.36,481981.0,39.0224,39.0418,39.0128,39.0418,481981.0
2024-03-04 13:30:00,40.35,40.38,40.35,40.36,221319.0,39.0321,39.0611,39.0321,39.0418,221319.0
2024-03-04 13:40:00,40.36,40.39,40.35,40.39,657416.0,39.0418,39.0708,39.0321,39.0708,657416.0
2024-03-04 13:50:00,40.38,40.39,40.37,40.39,424640.0,39.0611,39.0708,39.0515,39.0708,424640.0
2024-03-04 14:00:00,40.39,40.4,40.36,40.37,293652.0,39.0708,39.0805,39.0418,39.0515,293652.0
2024-03-04 14:10:00,40.37,40.38,40.35,40.37,509869.0,39.0515,39.0611,39.0321,39.0515,509869.0
2024-03-04 14:20:00,40.37,40.38,40.35,40.37,410644.0,39.0515,39.0611,39.0321,39.0515,410644.0
2024-03-04 14:30:00,40.37,40.42,40.36,40.42,784523.0,39.0515,39.0998,39.0418,39.0998,784523.0
2024-03-04 14:40:00,40.42,40.43,40.4,40.41,439871.0,39.0998,39.1095,39.0805,39.0902,439871.0
2024-03-04 14:50:00,40.41,40.42,40.4,40.41,528836.0,39.0902,39.0998,39.0805,39.0902,528836.0
2024-03-04 15:00:00,40.4,40.42,40.4,40.41,300805.0,39.0805,39.0998,39.0805,39.0902,300805.0
2024-03-04 15:10:00,40.41,40.42,40.39,40.39,645733.0,39.0902,39.0998,39.0708,39.0708,645733.0
2024-03-04 15:20:00,40.39,40.42,40.38,40.41,477963.0,39.0708,39.0998,39.0611,39.0902,477963.0
2024-03-04 15:30:00,40.41,40.43,40.38,40.43,779543.0,39.0902,39.1095,39.0611,39.1095,779543.0
2024-03-04 15:40:00,40.43,40.43,40.37,40.38,972806.0,39.1095,39.1095,39.0515,39.0611,972806.0
2024-03-04 15:50:00,40.38,40.4,40.37,40.39,1228153.0,39.0611,39.0805,39.0515,39.0708,1228153.0
2024-03-05 09:30:00,40.19,40.19,40.09,40.1,1228464.0,38.8773,38.8773,38.7806,38.7903,1228464.0
2024-03-05 09:40:00,40.1,40.13,40.08,40.12,1025190.0,38.7903,38.8193,38.7709,38.8096,1025190.0
2024-03-05 09:50:00,40.13,40.16,40.09,40.16,742473.0,38.8193,38.8483,38.7806,38.8483,742473.0
2024-03-05 10:00:00,40.16,40.29,40.16,40.18,1304637.0,38.8483,38.9741,38.8483,38.8677,1304637.0
2024-03-05 10:10:00,40.18,40.26,40.16,40.21,977229.0,38.8677,38.9451,38.8483,38.8967,977229.0
2024-03-05 10:20:00,40.21,40.21,40.16,40.18,914083.0,38.8967,38.8967,38.8483,38.8677,914083.0
2024-03-05 10:30:00,40.17,40.19,40.13,40.15,911957.0,38.858,38.8773,38.8193,38.8387,911957.0
2024-03-05 10:40:00,40.14,40.21,40.14,40.16,1044683.0,38.829,38.8967,38.829,38.8483,1044683.0
2024-03-05 10:50:00,40.16,40.18,40.15,40.16,939666.0,38.8483,38.8677,38.8387,38.8483,939666.0
2024-03-05 11:00:00,40.15,40.17,40.12,40.13,557896.0,38.8387,38.858,38.8096,38.8193,557896.0
2024-03-05 11:10:00,40.13,40.13,40.08,40.08,593277.0,38.8193,38.8193,38.7709,38.7709,593277.0
2024-03-05 11:20:00,40.09,40.11,40.07,40.09,522847.0,38.7806,38.8,38.7613,38.7806,522847.0
2024-03-05 11:30:00,40.09,40.12,40.07,40.08,491064.0,38.7806,38.8096,38.7613,38.7709,491064.0
2024-03-05 11:40:00,40.08,40.08,40.02,40.06,608559.0,38.7709,38.7709,38.7129,38.7516,608559.0
2024-03-05 11:50:00,40.05,40.07,40.03,40.07,354144.0,38.7419,38.7613,38.7226,38.7613,354144.0
2024-03-05 12:00:00,40.07,40.08,40.05,40.07,571980.0,38.7613,38.7709,38.7419,38.7613,571980.0
2024-03-05 12:10:00,40.07,40.1,40.07,40.09,240843.0,38.7613,38.7903,38.7613,38.7806,240843.0
2024-03-05 12:20:00,40.09,40.13,40.09,40.13,360466.0,38.7806,38.8193,38.7806,38.8193,360466.0
2024-03-05 12:30:00,40.13,40.13,40.09,40.09,333511.0,38.8193,38.8193,38.7806,38.7806,333511.0
2024-03-05 12:40:00,40.09,40.1,40.06,40.06,596819.0,38.7806,38.7903,38.7516,38.7516,596819.0
2024-03-05 12:50:00,40.06,40.08,40.05,40.07,245502.0,38.7516,38.7709,38.7419,38.7613,245502.0
2024-03-05 13:00:00,40.07,40.08,40.04,40.08,390406.0,38.7613,38.7709,38.7322,38.7709,390406.0
2024-03-05 13:10:00,40.08,40.08,40.03,40.04,420860.0,38.7709,38.7709,38.7226,38.7322,420860.0
2024-03-05 13:20:00,40.04,40.08,40.03,40.08,411259.0,38.7322,38.7709,38.7226,38.7709,411259.0
2024-03-05 13:30:00,40.07,40.1,40.06,40.07,720589.0,38.7613,38.7903,38.7516,38.7613,720589.0
2024-03-05 13:40:00,40.07,40.07,40.04,40.04,228616.0,38.7613,38.7613,38.7322,38.7322,228616.0
2024-03-05 13:50:00,40.05,40.06,40.03,40.04,486098.0,38.7419,38.7516,38.7226,38.7322,486098.0
2024-03-05 14:00:00,40.04,40.05,40.02,40.04,347392.0,38.7322,38.7419,38.7129,38.7322,347392.0
2024-03-05 14:10:00,40.04,40.07,40.03,40.05,454748.0,38.7322,38.7613,38.7226,38.7419,454748.0
2024-03-05 14:20:00,40.05,40.07,40.04,40.05,335527.0,38.7419,38.7613,38.7322,38.7419,335527.0
2024-03-05 14:30:00,40.05,40.06,40.01,40.02,376593.0,38.7419,38.7516,38.7032,38.7129,376593.0
2024-03-05 14:40:00,40.03,40.03,39.99,40.0,547772.0,38.7226,38.7226,38.6839,38.6936,547772.0
2024-03-05 14:50:00,40.0,40.0,39.98,39.99,214670.0,38.6936,38.6936,38.6742,38.6839,214670.0
2024-03-05 15:00:00,39.99,40.02,39.99,40.02,650939.0,38.6839,38.7129,38.6839,38.7129,650939.0
2024-03-05 15:10:00,40.02,40.02,39.98,40.0,593690.0,38.7129,38.7129,38.6742,38.6936,593690.0
2024-03-05 15:20:00,40.0,40.0,39.97,39.97,675476.0,38.6936,38.6936,38.6645,38.6645,675476.0
2024-03-05 15:30:00,39.97,39.99,39.96,39.98,670196.0,38.6645,38.6839,38.6549,38.6742,670196.0
2024-03-05 15:40:00,39.98,40.03,39.96,40.03,1016130.0,38.6742,38.7226,38.6549,38.7226,1016130.0
2024-03-05 15:50:00,40.02,40.04,40.01,40.04,3134032.0,38.7129,38.7322,38.7032,38.7322,3134032.0
2024-03-06 09:30:00,40.63,40.68,40.6,40.64,1929909.0,39.303,39.3513,39.274,39.3127,1929909.0
2024-03-06 09:40:00,40.64,40.67,40.61,40.65,1142083.0,39.3127,39.3417,39.2836,39.3223,1142083.0
2024-03-06 09:50:00,40.64,40.68,40.61,40.64,1432176.0,39.3127,39.3513,39.2836,39.3127,1432176.0
2024-03-06 10:00:00,40.65,40.67,40.56,40.6,1477698.0,39.3223,39.3417,39.2353,39.274,1477698.0
2024-03-06 10:10:00,40.6,40.66,40.59,40.63,923486.0,39.274,39.332,39.2643,39.303,923486.0
2024-03-06 10:20:00,40.63,40.64,40.56,40.58,1232838.0,39.303,39.3127,39.2353,39.2546,1232838.0
2024-03-06 10:30:00,40.58,40.6,40.55,40.59,785094.0,39.2546,39.274,39.2256,39.2643,785094.0
2024-03-06 10:40:00,40.59,40.64,40.57,40.64,516311.0,39.2643,39.3127,39.2449,39.3127,516311.0
2024-03-06 10:50:00,40.64,40.68,40.63,40.66,542082.0,39.3127,39.3513,39.303,39.332,542082.0
2024-03-06 11:00:00,40.66,40.68,40.64,40.66,739996.0,39.332,39.3513,39.3127,39.332,739996.0
2024-03-06 11:10:00,40.66,40.68,40.65,40.67,225078.0,39.332,39.3513,39.3223,39.3417,225078.0
2024-03-06 11:20:00,40.67,40.72,40.66,40.72,628875.0,39.3417,39.39,39.332,39.39,628875.0
2024-03-06 11:30:00,40.72,40.73,40.68,40.7,912238.0,39.39,39.3997,39.3513,39.3707,912238.0
2024-03-06 11:40:00,40.71,40.73,40.7,40.73,232323.0,39.3804,39.3997,39.3707,39.3997,232323.0
2024-03-06 11:50:00,40.73,40.76,40.72,40.75,869255.0,39.3997,39.4287,39.39,39.4191,869255.0
2024-03-06 12:00:00,40.75,40.77,40.73,40.76,892904.0,39.4191,39.4384,39.3997,39.4287,892904.0
2024-03-06 12:10:00,40.76,40.77,40.74,40.75,548635.0,39.4287,39.4384,39.4094,39.4191,548635.0
2024-03-06 12:20:00,40.75,40.77,40.74,40.75,580780.0,39.4191,39.4384,39.4094,39.4191,580780.0
2024-03-06 12:30:00,40.75,40.76,40.73,40.75,441808.0,39.4191,39.4287,39.3997,39.4191,441808.0
2024-03-06 12:40:00,40.75,40.75,40.7,40.71,734244.0,39.4191,39.4191,39.3707,39.3804,734244.0
2024-03-06 12:50:00,40.71,40.72,40.68,40.71,404393.0,39.3804,39.39,39.3513,39.3804,404393.0
2024-03-06 13:00:00,40.71,40.73,40.7,40.72,483952.0,39.3804,39.3997,39.3707,39.39,483952.0
2024-03-06 13:10:00,40.72,40.74,40.71,40.73,412601.0,39.39,39.4094,39.3804,39.3997,412601.0
2024-03-06 13:20:00,40.74,40.75,40.73,40.73,606036.0,39.4094,39.4191,39.3997,39.3997,606036.0
2024-03-06 13:30:00,40.73,40.74,40.62,40.68,1257816.0,39.3997,39.4094,39.2933,39.3513,1257816.0
2024-03-06 13:40:00,40.69,40.72,40.63,40.63,643767.0,39.361,39.39,39.303,39.303,643767.0
2024-03-06 13:50:00,40.63,40.67,40.62,40.66,678056.0,39.303,39.3417,39.2933,39.332,678056.0
2024-03-06 14:00:00,40.65,40.66,40.61,40.65,549473.0,39.3223,39.332,39.2836,39.3223,549473.0
2024-03-06 14:10:00,40.64,40.66,40.58,40.61,590048.0,39.3127,39.332,39.2546,39.2836,590048.0
2024-03-06 14:20:00,40.61,40.65,40.6,40.64,444398.0,39.2836,39.3223,39.274,39.3127,444398.0
2024-03-06 14:30:00,40.64,40.65,40.61,40.63,887223.0,39.3127,39.3223,39.2836,39.303,887223.0
2024-03-06 14:40:00,40.62,40.64,40.59,40.62,717367.0,39.2933,39.3127,39.2643,39.2933,717367.0
2024-03-06 14:50:00,40.62,40.65,40.59,40.61,1007936.0,39.2933,39.3223,39.2643,39.2836,1007936.0
2024-03-06 15:00:00,40.6,40.63,40.59,40.62,819774.0,39.274,39.303,39.2643,39.2933,819774.0
2024-03-06 15:10:00,40.62,40.63,40.58,40.59,680901.0,39.2933,39.303,39.2546,39.2643,680901.0
2024-03-06 15:20:00,40.6,40.61,40.57,40.6,601134.0,39.274,39.2836,39.2449,39.274,601134.0
2024-03-06 15:30:00,40.6,40.61,40.58,40.61,974972.0,39.274,39.2836,39.2546,39.2836,974972.0
2024-03-06 15:40:00,40.61,40.63,40.6,40.61,1462069.0,39.2836,39.303,39.274,39.2836,1462069.0
2024-03-06 15:50:00,40.61,40.62,40.58,40.61,3116663.0,39.2836,39.2933,39.2546,39.2836,3116663.0
2024-03-07 09:30:00,40.68,40.73,40.62,40.63,767718.0,39.3513,39.3997,39.2933,39.303,767718.0
2024-03-07 09:40:00,40.63,40.65,40.59,40.65,499274.0,39.303,39.3223,39.2643,39.3223,499274.0
2024-03-07 09:50:00,40.65,40.7,40.63,40.68,667479.0,39.3223,39.3707,39.303,39.3513,667479.0
2024-03-07 10:00:00,40.68,40.71,40.64,40.66,723694.0,39.3513,39.3804,39.3127,39.332,723694.0
2024-03-07 10:10:00,40.66,40.73,40.66,40.71,901360.0,39.332,39.3997,39.332,39.3804,901360.0
2024-03-07 10:20:00,40.71,40.74,40.69,40.73,709244.0,39.3804,39.4094,39.361,39.3997,709244.0
2024-03-07 10:30:00,40.73,40.8,40.72,40.8,633601.0,39.3997,39.4674,39.39,39.4674,633601.0
2024-03-07 10:40:00,40.8,40.8,40.78,40.79,306689.0,39.4674,39.4674,39.4481,39.4578,306689.0
2024-03-07 10:50:00,40.79,40.8,40.76,40.8,551458.0,39.4578,39.4674,39.4287,39.4674,551458.0
2024-03-07 11:00:00,40.8,40.8,40.77,40.79,447884.0,39.4674,39.4674,39.4384,39.4578,447884.0
2024-03-07 11:10:00,40.79,40.8,40.76,40.79,1048313.0,39.4578,39.4674,39.4287,39.4578,1048313.0
2024-03-07 11:20:00,40.78,40.83,40.78,40.82,619559.0,39.4481,39.4964,39.4481,39.4868,619559.0
2024-03-07 11:30:00,40.82,40.82,40.78,40.8,491560.0,39.4868,39.4868,39.4481,39.4674,491560.0
2024-03-07 11:40:00,40.8,40.83,40.8,40.82,656978.0,39.4674,39.4964,39.4674,39.4868,656978.0
2024-03-07 11:50:00,40.82,40.84,40.81,40.84,306956.0,39.4868,39.5061,39.4771,39.5061,306956.0
2024-03-07 12:00:00,40.84,40.84,40.82,40.83,380605.0,39.5061,39.5061,39.4868,39.4964,380605.0
2024-03-07 12:10:00,40.84,40.86,40.83,40.85,204650.0,39.5061,39.5255,39.4964,39.5158,204650.0
2024-03-07 12:20:00,40.85,40.86,40.82,40.83,298395.0,39.5158,39.5255,39.4868,39.4964,298395.0
2024-03-07 12:30:00,40.83,40.83,40.78,40.8,677722.0,39.4964,39.4964,39.4481,39.4674,677722.0
2024-03-07 12:40:00,40.79,40.81,40.76,40.8,823165.0,39.4578,39.4771,39.4287,39.4674,823165.0
2024-03-07 12:50:00,40.79,40.84,40.79,40.84,380501.0,39.4578,39.5061,39.4578,39.5061,380501.0
2024-03-07 13:00:00,40.84,40.86,40.83,40.86,305196.0,39.5061,39.5255,39.4964,39.5255,305196.0
2024-03-07 13:10:00,40.86,40.86,40.83,40.84,316024.0,39.5255,39.5255,39.4964,39.5061,316024.0
2024-03-07 13:20:00,40.85,40.85,40.84,40.84,496099.0,39.5158,39.5158,39.5061,39.5061,496099.0
2024-03-07 13:30:00,40.85,40.86,40.83,40.85,473060.0,39.5158,39.5255,39.4964,39.5158,473060.0
2024-03-07 13:40:00,40.84,40.86,40.84,40.86,335478.0,39.5061,39.5255,39.5061,39.5255,335478.0
2024-03-07 13:50:00,40.86,40.88,40.85,40.86,339860.0,39.5255,39.5448,39.5158,39.5255,339860.0
2024-03-07 14:00:00,40.86,40.86,40.83,40.84,473401.0,39.5255,39.5255,39.4964,39.5061,473401.0
2024-03-07 14:10:00,40.84,40.86,40.83,40.85,395525.0,39.5061,39.5255,39.4964,39.5158,395525.0
2024-03-07 14:20:00,40.84,40.87,40.84,40.85,362670.0,39.5061,39.5351,39.5061,39.5158,362670.0
2024-03-07 14:30:00,40.85,40.87,40.84,40.86,455586.0,39.5158,39.5351,39.5061,39.5255,455586.0
2024-03-07 14:40:00,40.86,40.87,40.85,40.86,113559.0,39.5255,39.5351,39.5158,39.5255,113559.0
2024-03-07 14:50:00,40.86,40.88,40.84,40.85,375305.0,39.5255,39.5448,39.5061,39.5158,375305.0
2024-03-07 15:00:00,40.85,40.85,40.81,40.84,637773.0,39.5158,39.5158,39.4771,39.5061,637773.0
2024-03-07 15:10:00,40.84,40.86,40.83,40.85,322735.0,39.5061,39.5255,39.4964,39.5158,322735.0
2024-03-07 15:20:00,40.84,40.85,40.82,40.84,429540.0,39.5061,39.5158,39.4868,39.5061,429540.0
2024-03-07 15:30:00,40.84,40.87,40.83,40.87,437905.0,39.5061,39.5351,39.4964,39.5351,437905.0
2024-03-07 15:40:00,40.87,40.89,40.86,40.88,652499.0,39.5351,39.5545,39.5255,39.5448,652499.0
2024-03-07 15:50:00,40.88,40.89,40.85,40.86,1834083.0,39.5448,39.5545,39.5158,39.5255,1834083.0
2024-03-08 09:30:00,40.99,41.11,40.98,41.03,584421.0,39.6512,39.7673,39.6415,39.6899,584421.0
2024-03-08 09:40:00,41.03,41.09,41.02,41.07,756859.0,39.6899,39.748,39.6802,39.7286,756859.0
2024-03-08 09:50:00,41.08,41.12,41.06,41.09,2272653.0,39.7383,39.777,39.7189,39.748,2272653.0
2024-03-08 10:00:00,41.09,41.12,41.09,41.12,398213.0,39.748,39.777,39.748,39.777,398213.0
2024-03-08 10:10:00,41.12,41.12,41.05,41.07,836091.0,39.777,39.777,39.7093,39.7286,836091.0
2024-03-08 10:20:00,41.07,41.1,41.05,41.09,358707.0,39.7286,39.7576,39.7093,39.748,358707.0
2024-03-08 10:30:00,41.09,41.1,41.07,41.08,617412.0,39.748,39.7576,39.7286,39.7383,617412.0
2024-03-08 10:40:00,41.08,41.1,41.04,41.09,458975.0,39.7383,39.7576,39.6996,39.748,458975.0
2024-03-08 10:50:00,41.09,41.12,41.07,41.11,671388.0,39.748,39.777,39.7286,39.7673,671388.0
2024-03-08 11:00:00,41.11,41.11,41.0,41.0,508030.0,39.7673,39.7673,39.6609,39.6609,508030.0
2024-03-08 11:10:00,41.0,41.01,40.94,40.95,784274.0,39.6609,39.6706,39.6029,39.6125,784274.0
2024-03-08 11:20:00,40.96,40.97,40.89,40.9,950484.0,39.6222,39.6319,39.5545,39.5642,950484.0
2024-03-08 11:30:00,40.9,40.93,40.83,40.91,961549.0,39.5642,39.5932,39.4964,39.5738,961549.0
2024-03-08 11:40:00,40.91,40.93,40.86,40.89,1671339.0,39.5738,39.5932,39.5255,39.5545,1671339.0
2024-03-08 11:50:00,40.89,40.92,40.86,40.87,910756.0,39.5545,39.5835,39.5255,39.5351,910756.0
2024-03-08 12:00:00,40.87,40.93,40.85,40.87,713511.0,39.5351,39.5932,39.5158,39.5351,713511.0
2024-03-08 12:10:00,40.87,40.91,40.85,40.86,893749.0,39.5351,39.5738,39.5158,39.5255,893749.0
2024-03-08 12:20:00,40.86,40.92,40.85,40.91,748281.0,39.5255,39.5835,39.5158,39.5738,748281.0
2024-03-08 12:30:00,40.92,40.93,40.89,40.91,522868.0,39.5835,39.5932,39.5545,39.5738,522868.0
2024-03-08 12:40:00,40.91,40.92,40.86,40.89,461957.0,39.5738,39.5835,39.5255,39.5545,461957.0
2024-03-08 12:50:00,40.88,40.88,40.82,40.82,805812.0,39.5448,39.5448,39.4868,39.4868,805812.0
2024-03-08 13:00:00,40.82,40.84,40.8,40.83,541296.0,39.4868,39.5061,39.4674,39.4964,541296.0
2024-03-08 13:10:00,40.83,40.83,40.8,40.81,521975.0,39.4964,39.4964,39.4674,39.4771,521975.0
2024-03-08 13:20:00,40.82,40.83,40.8,40.82,300181.0,39.4868,39.4964,39.4674,39.4868,300181.0
2024-03-08 13:30:00,40.82,40.83,40.76,40.79,336998.0,39.4868,39.4964,39.4287,39.4578,336998.0
2024-03-08 13:40:00,40.79,40.81,40.77,40.8,450081.0,39.4578,39.4771,39.4384,39.4674,450081.0
2024-03-08 13:50:00,40.8,40.83,40.78,40.83,559248.0,39.4674,39.4964,39.4481,39.4964,559248.0
2024-03-08 14:00:00,40.82,40.87,40.82,40.86,281907.0,39.4868,39.5351,39.4868,39.5255,281907.0
2024-03-08 14:10:00,40.86,40.87,40.84,40.86,346460.0,39.5255,39.5351,39.5061,39.5255,346460.0
2024-03-08 14:20:00,40.86,40.89,40.86,40.88,159253.0,39.5255,39.5545,39.5255,39.5448,159253.0
2024-03-08 14:30:00,40.89,40.91,40.88,40.9,438062.0,39.5545,39.5738,39.5448,39.5642,438062.0
2024-03-08 14:40:00,40.9,40.92,40.89,40.89,234086.0,39.5642,39.5835,39.5545,39.5545,234086.0
2024-03-08 14:50:00,40.89,40.9,40.87,40.88,181261.0,39.5545,39.5642,39.5351,39.5448,181261.0
2024-03-08 15:00:00,40.88,40.9,40.84,40.84,347165.0,39.5448,39.5642,39.5061,39.5061,347165.0
2024-03-08 15:10:00,40.84,40.86,40.82,40.85,438831.0,39.5061,39.5255,39.4868,39.5158,438831.0
2024-03-08 15:20:00,40.84,40.88,40.81,40.82,593346.0,39.5061,39.5448,39.4771,39.4868,593346.0
2024-03-08 15:30:00,40.82,40.84,40.8,40.8,637272.0,39.4868,39.5061,39.4674,39.4674,637272.0
2024-03-08 15:40:00,40.8,40.83,40.8,40.82,904945.0,39.4674,39.4964,39.4674,39.4868,904945.0
2024-03-08 15:50:00,40.82,40.84,40.81,40.82,1459386.0,39.4868,39.5061,39.4771,39.4868,1459386.0
2024-03-11 09:30:00,40.9,41.05,40.89,41.05,995099.0,39.5642,39.7093,39.5545,39.7093,995099.0
2024-03-11 09:40:00,41.05,41.05,40.92,40.94,1142326.0,39.7093,39.7093,39.5835,39.6029,1142326.0
2024-03-11 09:50:00,40.94,40.97,40.91,40.91,575179.0,39.6029,39.6319,39.5738,39.5738,575179.0
2024-03-11 10:00:00,40.91,40.93,40.86,40.89,695995.0,39.5738,39.5932,39.5255,39.5545,695995.0
2024-03-11 10:10:00,40.89,40.93,40.86,40.91,558438.0,39.5545,39.5932,39.5255,39.5738,558438.0
2024-03-11 10:20:00,40.91,40.93,40.88,40.91,382911.0,39.5738,39.5932,39.5448,39.5738,382911.0
2024-03-11 10:30:00,40.91,41.0,40.91,40.95,654998.0,39.5738,39.6609,39.5738,39.6125,654998.0
2024-03-11 10:40:00,40.94,40.98,40.94,40.98,418304.0,39.6029,39.6415,39.6029,39.6415,418304.0
2024-03-11 10:50:00,40.97,40.99,40.94,40.99,422639.0,39.6319,39.6512,39.6029,39.6512,422639.0
2024-03-11 11:00:00,40.99,40.99,40.92,40.94,511915.0,39.6512,39.6512,39.5835,39.6029,511915.0
2024-03-11 11:10:00,40.93,40.94,40.9,40.93,323290.0,39.5932,39.6029,39.5642,39.5932,323290.0
2024-03-11 11:20:00,40.93,40.93,40.9,40.91,407418.0,39.5932,39.5932,39.5642,39.5738,407418.0
2024-03-11 11:30:00,40.91,40.92,40.89,40.91,227515.0,39.5738,39.5835,39.5545,39.5738,227515.0
2024-03-11 11:40:00,40.91,40.95,40.9,40.95,193162.0,39.5738,39.6125,39.5642,39.6125,193162.0
2024-03-11 11:50:00,40.95,40.99,40.94,40.98,286810.0,39.6125,39.6512,39.6029,39.6415,286810.0
2024-03-11 12:00:00,40.98,40.98,40.94,40.95,591437.0,39.6415,39.6415,39.6029,39.6125,591437.0
2024-03-11 12:10:00,40.95,40.97,40.94,40.96,262445.0,39.6125,39.6319,39.6029,39.6222,262445.0
2024-03-11 12:20:00,40.97,40.97,40.95,40.97,220453.0,39.6319,39.6319,39.6125,39.6319,220453.0
2024-03-11 12:30:00,40.97,40.98,40.95,40.96,441200.0,39.6319,39.6415,39.6125,39.6222,441200.0
2024-03-11 12:40:00,40.96,40.99,40.95,40.97,388018.0,39.6222,39.6512,39.6125,39.6319,388018.0
2024-03-11 12:50:00,40.96,40.99,40.96,40.97,142261.0,39.6222,39.6512,39.6222,39.6319,142261.0
2024-03-11 13:00:00,40.98,41.0,40.96,40.99,369263.0,39.6415,39.6609,39.6222,39.6512,369263.0
2024-03-11 13:10:00,40.99,40.99,40.95,40.98,724018.0,39.6512,39.6512,39.6125,39.6415,724018.0
2024-03-11 13:20:00,40.98,41.0,40.97,40.99,348290.0,39.6415,39.6609,39.6319,39.6512,348290.0
2024-03-11 13:30:00,40.99,41.0,40.96,40.97,490421.0,39.6512,39.6609,39.6222,39.6319,490421.0
2024-03-11 13:40:00,40.97,40.97,40.94,40.96,251683.0,39.6319,39.6319,39.6029,39.6222,251683.0
2024-03-11 13:50:00,40.96,40.97,40.95,40.96,291267.0,39.6222,39.6319,39.6125,39.6222,291267.0
2024-03-11 14:00:00,40.97,40.98,40.95,40.96,426488.0,39.6319,39.6415,39.6125,39.6222,426488.0
2024-03-11 14:10:00,40.96,40.96,40.94,40.95,403746.0,39.6222,39.6222,39.6029,39.6125,403746.0
2024-03-11 14:20:00,40.95,40.96,40.94,40.95,424424.0,39.6125,39.6222,39.6029,39.6125,424424.0
2024-03-11 14:30:00,40.95,40.95,40.92,40.94,287594.0,39.6125,39.6125,39.5835,39.6029,287594.0
2024-03-11 14:40:00,40.94,40.96,40.93,40.96,235581.0,39.6029,39.6222,39.5932,39.6222,235581.0
2024-03-11 14:50:00,40.96,40.97,40.93,40.95,555711.0,39.6222,39.6319,39.5932,39.6125,555711.0
2024-03-11 15:00:00,40.95,40.95,40.93,40.94,434547.0,39.6125,39.6125,39.5932,39.6029,434547.0
2024-03-11 15:10:00,40.94,40.94,40.92,40.93,256831.0,39.6029,39.6029,39.5835,39.5932,256831.0
2024-03-11 15:20:00,40.93,40.94,40.92,40.93,585051.0,39.5932,39.6029,39.5835,39.5932,585051.0
2024-03-11 15:30:00,40.93,40.95,40.9,40.91,803282.0,39.5932,39.6125,39.5642,39.5738,803282.0
2024-03-11 15:40:00,40.91,40.93,40.9,40.92,639216.0,39.5738,39.5932,39.5642,39.5835,639216.0
2024-03-11 15:50:00,40.91,40.93,40.89,40.91,2464827.0,39.5738,39.5932,39.5545,39.5738,2464827.0
2024-03-12 09:30:00,41.25,41.29,41.11,41.12,2140828.0,39.9027,39.9414,39.7673,39.777,2140828.0
2024-03-12 09:40:00,41.13,41.16,41.07,41.11,1375948.0,39.7866,39.8157,39.7286,39.7673,1375948.0
2024-03-12 09:50:00,41.11,41.2,41.1,41.19,807896.0,39.7673,39.8544,39.7576,39.8447,807896.0
2024-03-12 10:00:00,41.19,41.22,41.16,41.18,923037.0,39.8447,39.8737,39.8157,39.835,923037.0
2024-03-12 10:10:00,41.19,41.2,41.17,41.19,1442143.0,39.8447,39.8544,39.8253,39.8447,1442143.0
2024-03-12 10:20:00,41.19,41.24,41.17,41.23,1015960.0,39.8447,39.8931,39.8253,39.8834,1015960.0
2024-03-12 10:30:00,41.23,41.26,41.22,41.25,550701.0,39.8834,39.9124,39.8737,39.9027,550701.0
2024-03-12 10:40:00,41.25,41.3,41.24,41.29,721597.0,39.9027,39.9511,39.8931,39.9414,721597.0
2024-03-12 10:50:00,41.29,41.31,41.28,41.29,532237.0,39.9414,39.9608,39.9317,39.9414,532237.0
2024-03-12 11:00:00,41.29,41.31,41.27,41.3,497813.0,39.9414,39.9608,39.9221,39.9511,497813.0
2024-03-12 11:10:00,41.3,41.34,41.29,41.31,588407.0,39.9511,39.9898,39.9414,39.9608,588407.0
2024-03-12 11:20:00,41.31,41.33,41.28,41.32,809507.0,39.9608,39.9801,39.9317,39.9704,809507.0
2024-03-12 11:30:00,41.32,41.37,41.31,41.34,851059.0,39.9704,40.0188,39.9608,39.9898,851059.0
2024-03-12 11:40:00,41.33,41.34,41.3,41.31,948323.0,39.9801,39.9898,39.9511,39.9608,948323.0
2024-03-12 11:50:00,41.31,41.34,41.31,41.34,216184.0,39.9608,39.9898,39.9608,39.9898,216184.0
2024-03-12 12:00:00,41.34,41.34,41.29,41.3,420281.0,39.9898,39.9898,39.9414,39.9511,420281.0
2024-03-12 12:10:00,41.3,41.33,41.29,41.3,318743.0,39.9511,39.9801,39.9414,39.9511,318743.0
2024-03-12 12:20:00,41.31,41.32,41.29,41.3,336685.0,39.9608,39.9704,39.9414,39.9511,336685.0
2024-03-12 12:30:00,41.3,41.34,41.3,41.31,500601.0,39.9511,39.9898,39.9511,39.9608,500601.0
2024-03-12 12:40:00,41.32,41.33,41.27,41.29,922421.0,39.9704,39.9801,39.9221,39.9414,922421.0
2024-03-12 12:50:00,41.29,41.3,41.27,41.3,591794.0,39.9414,39.9511,39.9221,39.9511,591794.0
2024-03-12 13:00:00,41.3,41.31,41.24,41.26,717145.0,39.9511,39.9608,39.8931,39.9124,717145.0
2024-03-12 13:10:00,41.26,41.31,41.25,41.3,319129.0,39.9124,39.9608,39.9027,39.9511,319129.0
2024-03-12 13:20:00,41.3,41.32,41.28,41.29,258320.0,39.9511,39.9704,39.9317,39.9414,258320.0
2024-03-12 13:30:00,41.29,41.3,41.28,41.29,179148.0,39.9414,39.9511,39.9317,39.9414,179148.0
2024-03-12 13:40:00,41.29,41.31,41.28,41.29,279334.0,39.9414,39.9608,39.9317,39.9414,279334.0
2024-03-12 13:50:00,41.29,41.31,41.27,41.3,421821.0,39.9414,39.9608,39.9221,39.9511,421821.0
2024-03-12 14:00:00,41.3,41.33,41.28,41.32,470761.0,39.9511,39.9801,39.9317,39.9704,470761.0
2024-03-12 14:10:00,41.32,41.34,41.32,41.34,351030.0,39.9704,39.9898,39.9704,39.9898,351030.0
2024-03-12 14:20:00,41.34,41.35,41.33,41.34,492796.0,39.9898,39.9995,39.9801,39.9898,492796.0
2024-03-12 14:30:00,41.34,41.36,41.33,41.34,709442.0,39.9898,40.0091,39.9801,39.9898,709442.0
2024-03-12 14:40:00,41.34,41.35,41.32,41.35,848404.0,39.9898,39.9995,39.9704,39.9995,848404.0
2024-03-12 14:50:00,41.34,41.35,41.32,41.33,714531.0,39.9898,39.9995,39.9704,39.9801,714531.0
2024-03-12 15:00:00,41.33,41.34,41.31,41.33,1630128.0,39.9801,39.9898,39.9608,39.9801,1630128.0
2024-03-12 15:10:00,41.33,41.34,41.32,41.33,706436.0,39.9801,39.9898,39.9704,39.9801,706436.0
2024-03-12 15:20:00,41.33,41.34,41.32,41.34,1057399.0,39.9801,39.9898,39.9704,39.9898,1057399.0
2024-03-12 15:30:00,41.34,41.35,41.33,41.34,779274.0,39.9898,39.9995,39.9801,39.9898,779274.0
2024-03-12 15:40:00,41.34,41.37,41.33,41.37,1033747.0,39.9898,40.0188,39.9801,40.0188,1033747.0
2024-03-12 15:50:00,41.36,41.38,41.36,41.38,3525857.0,40.0091,40.0285,40.0091,40.0285,3525857.0
2024-03-13 09:30:00,41.19,41.31,41.18,41.26,937044.0,39.8447,39.9608,39.835,39.9124,937044.0
2024-03-13 09:40:00,41.26,41.29,41.22,41.26,750731.0,39.9124,39.9414,39.8737,39.9124,750731.0
2024-03-13 09:50:00,41.26,41.28,41.23,41.26,1164435.0,39.9124,39.9317,39.8834,39.9124,1164435.0
2024-03-13 10:00:00,41.27,41.28,41.23,41.28,856867.0,39.9221,39.9317,39.8834,39.9317,856867.0
2024-03-13 10:10:00,41.28,41.3,41.25,41.27,752835.0,39.9317,39.9511,39.9027,39.9221,752835.0
2024-03-13 10:20:00,41.27,41.29,41.26,41.28,499175.0,39.9221,39.9414,39.9124,39.9317,499175.0
2024-03-13 10:30:00,41.27,41.28,41.24,41.28,746697.0,39.9221,39.9317,39.8931,39.9317,746697.0
2024-03-13 10:40:00,41.28,41.31,41.26,41.28,832526.0,39.9317,39.9608,39.9124,39.9317,832526.0
2024-03-13 10:50:00,41.27,41.29,41.23,41.25,394737.0,39.9221,39.9414,39.8834,39.9027,394737.0
2024-03-13 11:00:00,41.25,41.27,41.24,41.27,386920.0,39.9027,39.9221,39.8931,39.9221,386920.0
2024-03-13 11:10:00,41.27,41.27,41.24,41.25,500016.0,39.9221,39.9221,39.8931,39.9027,500016.0
2024-03-13 11:20:00,41.26,41.26,41.21,41.22,470131.0,39.9124,39.9124,39.864,39.8737,470131.0
2024-03-13 11:30:00,41.22,41.24,41.2,41.21,423474.0,39.8737,39.8931,39.8544,39.864,423474.0
2024-03-13 11:40:00,41.21,41.21,41.18,41.21,347889.0,39.864,39.864,39.835,39.864,347889.0
2024-03-13 11:50:00,41.21,41.24,41.2,41.23,292527.0,39.864,39.8931,39.8544,39.8834,292527.0
2024-03-13 12:00:00,41.23,41.24,41.2,41.2,340399.0,39.8834,39.8931,39.8544,39.8544,340399.0
2024-03-13 12:10:00,41.21,41.22,41.2,41.21,258597.0,39.864,39.8737,39.8544,39.864,258597.0
2024-03-13 12:20:00,41.21,41.22,41.19,41.22,646844.0,39.864,39.8737,39.8447,39.8737,646844.0
2024-03-13 12:30:00,41.22,41.24,41.19,41.22,906610.0,39.8737,39.8931,39.8447,39.8737,906610.0
2024-03-13 12:40:00,41.22,41.22,41.2,41.22,185374.0,39.8737,39.8737,39.8544,39.8737,185374.0
2024-03-13 12:50:00,41.22,41.24,41.2,41.22,206997.0,39.8737,39.8931,39.8544,39.8737,206997.0
2024-03-13 13:00:00,41.23,41.27,41.21,41.25,1117711.0,39.8834,39.9221,39.864,39.9027,1117711.0
2024-03-13 13:10:00,41.25,41.27,41.24,41.25,287740.0,39.9027,39.9221,39.8931,39.9027,287740.0
2024-03-13 13:20:00,41.25,41.29,41.24,41.28,549487.0,39.9027,39.9414,39.8931,39.9317,549487.0
2024-03-13 13:30:00,41.29,41.31,41.27,41.29,727239.0,39.9414,39.9608,39.9221,39.9414,727239.0
2024-03-13 13:40:00,41.3,41.31,41.28,41.28,149187.0,39.9511,39.9608,39.9317,39.9317,149187.0
2024-03-13 13:50:00,41.28,41.29,41.27,41.27,198037.0,39.9317,39.9414,39.9221,39.9221,198037.0
2024-03-13 14:00:00,41.27,41.27,41.24,41.25,467467.0,39.9221,39.9221,39.8931,39.9027,467467.0
2024-03-13 14:10:00,41.25,41.26,41.24,41.25,405038.0,39.9027,39.9124,39.8931,39.9027,405038.0
2024-03-13 14:20:00,41.25,41.26,41.24,41.26,217331.0,39.9027,39.9124,39.8931,39.9124,217331.0
2024-03-13 14:30:00,41.26,41.27,41.24,41.27,291232.0,39.9124,39.9221,39.8931,39.9221,291232.0
2024-03-13 14:40:00,41.27,41.27,41.24,41.24,426343.0,39.9221,39.9221,39.8931,39.8931,426343.0
2024-03-13 14:50:00,41.25,41.26,41.23,41.24,347119.0,39.9027,39.9124,39.8834,39.8931,347119.0
2024-03-13 15:00:00,41.23,41.24,41.22,41.24,341462.0,39.8834,39.8931,39.8737,39.8931,341462.0
2024-03-13 15:10:00,41.23,41.25,41.21,41.24,354727.0,39.8834,39.9027,39.864,39.8931,354727.0
2024-03-13 15:20:00,41.24,41.25,41.15,41.18,567640.0,39.8931,39.9027,39.806,39.835,567640.0
2024-03-13 15:30:00,41.18,41.2,41.17,41.19,678442.0,39.835,39.8544,39.8253,39.8447,678442.0
2024-03-13 15:40:00,41.19,41.21,41.18,41.2,620016.0,39.8447,39.864,39.835,39.8544,620016.0
2024-03-13 15:50:00,41.2,41.23,41.17,41.23,2529640.0,39.8544,39.8834,39.8253,39.8834,2529640.0
2024-03-14 09:30:00,41.26,41.31,41.19,41.23,890452.0,39.9124,39.9608,39.8447,39.8834,890452.0
2024-03-14 09:40:00,41.23,41.23,41.08,41.09,1000110.0,39.8834,39.8834,39.7383,39.748,1000110.0
2024-03-14 09:50:00,41.09,41.12,41.06,41.08,969811.0,39.748,39.777,39.7189,39.7383,969811.0
2024-03-14 10:00:00,41.08,41.14,41.06,41.12,586337.0,39.7383,39.7963,39.7189,39.777,586337.0
2024-03-14 10:10:00,41.12,41.15,41.09,41.13,964934.0,39.777,39.806,39.748,39.7866,964934.0
2024-03-14 10:20:00,41.14,41.15,41.11,41.14,477910.0,39.7963,39.806,39.7673,39.7963,477910.0
2024-03-14 10:30:00,41.14,41.18,41.12,41.13,611928.0,39.7963,39.835,39.777,39.7866,611928.0
2024-03-14 10:40:00,41.13,41.14,41.1,41.1,491261.0,39.7866,39.7963,39.7576,39.7576,491261.0
2024-03-14 10:50:00,41.09,41.1,41.05,41.07,690354.0,39.748,39.7576,39.7093,39.7286,690354.0
2024-03-14 11:00:00,41.08,41.1,41.06,41.07,945794.0,39.7383,39.7576,39.7189,39.7286,945794.0
2024-03-14 11:10:00,41.07,41.11,41.07,41.08,457621.0,39.7286,39.7673,39.7286,39.7383,457621.0
2024-03-14 11:20:00,41.08,41.08,41.01,41.02,710490.0,39.7383,39.7383,39.6706,39.6802,710490.0
2024-03-14 11:30:00,41.02,41.05,41.01,41.05,1840380.0,39.6802,39.7093,39.6706,39.7093,1840380.0
2024-03-14 11:40:00,41.05,41.09,41.03,41.07,757689.0,39.7093,39.748,39.6899,39.7286,757689.0
2024-03-14 11:50:00,41.06,41.1,41.05,41.09,284576.0,39.7189,39.7576,39.7093,39.748,284576.0
2024-03-14 12:00:00,41.09,41.1,41.06,41.07,379247.0,39.748,39.7576,39.7189,39.7286,379247.0
2024-03-14 12:10:00,41.07,41.08,41.06,41.07,526668.0,39.7286,39.7383,39.7189,39.7286,526668.0
2024-03-14 12:20:00,41.07,41.11,41.07,41.09,644633.0,39.7286,39.7673,39.7286,39.748,644633.0
2024-03-14 12:30:00,41.09,41.11,41.08,41.09,676664.0,39.748,39.7673,39.7383,39.748,676664.0
2024-03-14 12:40:00,41.09,41.1,41.06,41.06,344620.0,39.748,39.7576,39.7189,39.7189,344620.0
2024-03-14 12:50:00,41.06,41.08,41.05,41.07,359459.0,39.7189,39.7383,39.7093,39.7286,359459.0
2024-03-14 13:00:00,41.07,41.08,41.06,41.07,218197.0,39.7286,39.7383,39.7189,39.7286,218197.0
2024-03-14 13:10:00,41.07,41.07,41.02,41.03,395010.0,39.7286,39.7286,39.6802,39.6899,395010.0
2024-03-14 13:20:00,41.02,41.04,41.01,41.02,357388.0,39.6802,39.6996,39.6706,39.6802,357388.0
2024-03-14 13:30:00,41.02,41.02,40.99,41.02,604565.0,39.6802,39.6802,39.6512,39.6802,604565.0
2024-03-14 13:40:00,41.02,41.03,41.0,41.01,664672.0,39.6802,39.6899,39.6609,39.6706,664672.0
2024-03-14 13:50:00,41.01,41.05,41.01,41.05,244475.0,39.6706,39.7093,39.6706,39.7093,244475.0
2024-03-14 14:00:00,41.05,41.06,41.03,41.05,264309.0,39.7093,39.7189,39.6899,39.7093,264309.0
2024-03-14 14:10:00,41.05,41.06,41.02,41.04,258366.0,39.7093,39.7189,39.6802,39.6996,258366.0
2024-03-14 14:20:00,41.04,41.04,41.01,41.02,177616.0,39.6996,39.6996,39.6706,39.6802,177616.0
2024-03-14 14:30:00,41.02,41.03,40.99,41.0,464950.0,39.6802,39.6899,39.6512,39.6609,464950.0
2024-03-14 14:40:00,41.0,41.03,40.99,41.02,356553.0,39.6609,39.6899,39.6512,39.6802,356553.0
2024-03-14 14:50:00,41.02,41.03,40.98,41.0,573341.0,39.6802,39.6899,39.6415,39.6609,573341.0
2024-03-14 15:00:00,41.0,41.0,40.94,40.95,626771.0,39.6609,39.6609,39.6029,39.6125,626771.0
2024-03-14 15:10:00,40.95,40.97,40.94,40.95,441324.0,39.6125,39.6319,39.6029,39.6125,441324.0
2024-03-14 15:20:00,40.95,40.97,40.94,40.96,796033.0,39.6125,39.6319,39.6029,39.6222,796033.0
2024-03-14 15:30:00,40.96,40.96,40.91,40.95,998925.0,39.6222,39.6222,39.5738,39.6125,998925.0
2024-03-14 15:40:00,40.95,40.98,40.94,40.98,713873.0,39.6125,39.6415,39.6029,39.6415,713873.0
2024-03-14 15:50:00,40.98,41.03,40.98,41.02,2166495.0,39.6415,39.6899,39.6415,39.6802,2166495.0
2024-03-15 09:30:00,40.84,40.87,40.8,40.85,1561877.0,39.5061,39.5351,39.4674,39.5158,1561877.0
2024-03-15 09:40:00,40.85,40.89,40.8,40.82,600838.0,39.5158,39.5545,39.4674,39.4868,600838.0
2024-03-15 09:50:00,40.82,40.86,40.8,40.8,575328.0,39.4868,39.5255,39.4674,39.4674,575328.0
2024-03-15 10:00:00,40.8,40.84,40.76,40.81,942077.0,39.4674,39.5061,39.4287,39.4771,942077.0
2024-03-15 10:10:00,40.81,40.88,40.81,40.84,695506.0,39.4771,39.5448,39.4771,39.5061,695506.0
2024-03-15 10:20:00,40.84,40.86,40.82,40.86,462806.0,39.5061,39.5255,39.4868,39.5255,462806.0
2024-03-15 10:30:00,40.86,40.92,40.84,40.9,1189116.0,39.5255,39.5835,39.5061,39.5642,1189116.0
2024-03-15 10:40:00,40.89,40.9,40.86,40.9,572580.0,39.5545,39.5642,39.5255,39.5642,572580.0
2024-03-15 10:50:00,40.9,40.91,40.85,40.87,483026.0,39.5642,39.5738,39.5158,39.5351,483026.0
2024-03-15 11:00:00,40.87,40.88,40.84,40.84,500577.0,39.5351,39.5448,39.5061,39.5061,500577.0
2024-03-15 11:10:00,40.84,40.88,40.84,40.86,585465.0,39.5061,39.5448,39.5061,39.5255,585465.0
2024-03-15 11:20:00,40.86,40.89,40.84,40.89,592127.0,39.5255,39.5545,39.5061,39.5545,592127.0
2024-03-15 11:30:00,40.88,40.89,40.86,40.87,377754.0,39.5448,39.5545,39.5255,39.5351,377754.0
2024-03-15 11:40:00,40.87,40.88,40.82,40.83,594202.0,39.5351,39.5448,39.4868,39.4964,594202.0
2024-03-15 11:50:00,40.84,40.85,40.81,40.82,899056.0,39.5061,39.5158,39.4771,39.4868,899056.0
2024-03-15 12:00:00,40.82,40.83,40.8,40.82,585040.0,39.4868,39.4964,39.4674,39.4868,585040.0
2024-03-15 12:10:00,40.82,40.82,40.78,40.79,723427.0,39.4868,39.4868,39.4481,39.4578,723427.0
2024-03-15 12:20:00,40.79,40.82,40.78,40.82,662440.0,39.4578,39.4868,39.4481,39.4868,662440.0
2024-03-15 12:30:00,40.82,40.82,40.78,40.8,430112.0,39.4868,39.4868,39.4481,39.4674,430112.0
2024-03-15 12:40:00,40.8,40.8,40.77,40.77,650098.0,39.4674,39.4674,39.4384,39.4384,650098.0
2024-03-15 12:50:00,40.77,40.78,40.71,40.72,863073.0,39.4384,39.4481,39.3804,39.39,863073.0
2024-03-15 13:00:00,40.72,40.75,40.71,40.75,612884.0,39.39,39.4191,39.3804,39.4191,612884.0
2024-03-15 13:10:00,40.75,40.75,40.73,40.73,254865.0,39.4191,39.4191,39.3997,39.3997,254865.0
2024-03-15 13:20:00,40.74,40.77,40.73,40.73,425593.0,39.4094,39.4384,39.3997,39.3997,425593.0
2024-03-15 13:30:00,40.74,40.76,40.73,40.76,449059.0,39.4094,39.4287,39.3997,39.4287,449059.0
2024-03-15 13:40:00,40.76,40.77,40.73,40.73,520518.0,39.4287,39.4384,39.3997,39.3997,520518.0
2024-03-15 13:50:00,40.73,40.77,40.73,40.77,330902.0,39.3997,39.4384,39.3997,39.4384,330902.0
2024-03-15 14:00:00,40.76,40.79,40.76,40.77,499224.0,39.4287,39.4578,39.4287,39.4384,499224.0
2024-03-15 14:10:00,40.77,40.78,40.75,40.76,293633.0,39.4384,39.4481,39.4191,39.4287,293633.0
2024-03-15 14:20:00,40.76,40.77,40.74,40.76,529223.0,39.4287,39.4384,39.4094,39.4287,529223.0
2024-03-15 14:30:00,40.76,40.78,40.75,40.78,352467.0,39.4287,39.4481,39.4191,39.4481,352467.0
2024-03-15 14:40:00,40.77,40.8,40.76,40.76,928788.0,39.4384,39.4674,39.4287,39.4287,928788.0
2024-03-15 14:50:00,40.76,40.78,40.75,40.77,1365564.0,39.4287,39.4481,39.4191,39.4384,1365564.0
2024-03-15 15:00:00,40.77,40.8,40.77,40.77,611090.0,39.4384,39.4674,39.4384,39.4384,611090.0
2024-03-15 15:10:00,40.77,40.79,40.76,40.77,641024.0,39.4384,39.4578,39.4287,39.4384,641024.0
2024-03-15 15:20:00,40.77,40.79,40.75,40.77,779536.0,39.4384,39.4578,39.4191,39.4384,779536.0
2024-03-15 15:30:00,40.77,40.78,40.75,40.76,349252.0,39.4384,39.4481,39.4191,39.4287,349252.0
2024-03-15 15:40:00,40.76,40.78,40.75,40.77,936452.0,39.4287,39.4481,39.4191,39.4384,936452.0
2024-03-15 15:50:00,40.77,40.78,40.74,40.76,3014633.0,39.4384,39.4481,39.4094,39.4287,3014633.0
2024-03-18 09:30:00,41.01,41.05,40.95,40.96,1489437.0,39.6706,39.7093,39.6125,39.6222,1489437.0
2024-03-18 09:40:00,40.96,40.98,40.9,40.91,748957.0,39.6222,39.6415,39.5642,39.5738,748957.0
2024-03-18 09:50:00,40.91,40.93,40.89,40.9,631626.0,39.5738,39.5932,39.5545,39.5642,631626.0
2024-03-18 10:00:00,40.9,40.97,40.88,40.97,631995.0,39.5642,39.6319,39.5448,39.6319,631995.0
2024-03-18 10:10:00,40.97,40.99,40.93,40.94,645575.0,39.6319,39.6512,39.5932,39.6029,645575.0
2024-03-18 10:20:00,40.93,40.94,40.91,40.92,301531.0,39.5932,39.6029,39.5738,39.5835,301531.0
2024-03-18 10:30:00,40.92,40.92,40.9,40.91,403097.0,39.5835,39.5835,39.5642,39.5738,403097.0
2024-03-18 10:40:00,40.91,40.93,40.9,40.93,450285.0,39.5738,39.5932,39.5642,39.5932,450285.0
2024-03-18 10:50:00,40.93,40.93,40.88,40.91,432311.0,39.5932,39.5932,39.5448,39.5738,432311.0
2024-03-18 11:00:00,40.91,40.91,40.88,40.9,504718.0,39.5738,39.5738,39.5448,39.5642,504718.0
2024-03-18 11:10:00,40.9,40.9,40.87,40.89,598300.0,39.5642,39.5642,39.5351,39.5545,598300.0
2024-03-18 11:20:00,40.88,40.9,40.87,40.89,355005.0,39.5448,39.5642,39.5351,39.5545,355005.0
2024-03-18 11:30:00,40.89,40.89,40.85,40.87,1145402.0,39.5545,39.5545,39.5158,39.5351,1145402.0
2024-03-18 11:40:00,40.87,40.89,40.87,40.88,326014.0,39.5351,39.5545,39.5351,39.5448,326014.0
2024-03-18 11:50:00,40.87,40.88,40.84,40.87,216230.0,39.5351,39.5448,39.5061,39.5351,216230.0
2024-03-18 12:00:00,40.86,40.87,40.82,40.84,384909.0,39.5255,39.5351,39.4868,39.5061,384909.0
2024-03-18 12:10:00,40.83,40.85,40.83,40.84,193355.0,39.4964,39.5158,39.4964,39.5061,193355.0
2024-03-18 12:20:00,40.84,40.86,40.83,40.84,596714.0,39.5061,39.5255,39.4964,39.5061,596714.0
2024-03-18 12:30:00,40.84,40.86,40.83,40.86,215084.0,39.5061,39.5255,39.4964,39.5255,215084.0
2024-03-18 12:40:00,40.86,40.87,40.85,40.85,299140.0,39.5255,39.5351,39.5158,39.5158,299140.0
2024-03-18 12:50:00,40.86,40.86,40.8,40.8,550810.0,39.5255,39.5255,39.4674,39.4674,550810.0
2024-03-18 13:00:00,40.8,40.82,40.8,40.82,421833.0,39.4674,39.4868,39.4674,39.4868,421833.0
2024-03-18 13:10:00,40.82,40.83,40.8,40.81,195115.0,39.4868,39.4964,39.4674,39.4771,195115.0
2024-03-18 13:20:00,40.82,40.84,40.81,40.84,171065.0,39.4868,39.5061,39.4771,39.5061,171065.0
2024-03-18 13:30:00,40.84,40.84,40.8,40.81,178205.0,39.5061,39.5061,39.4674,39.4771,178205.0
2024-03-18 13:40:00,40.8,40.82,40.79,40.82,137991.0,39.4674,39.4868,39.4578,39.4868,137991.0
2024-03-18 13:50:00,40.82,40.84,40.81,40.84,333200.0,39.4868,39.5061,39.4771,39.5061,333200.0
2024-03-18 14:00:00,40.84,40.85,40.83,40.85,50092.0,39.5061,39.5158,39.4964,39.5158,50092.0
2024-03-18 14:10:00,40.85,40.86,40.84,40.84,267886.0,39.5158,39.5255,39.5061,39.5061,267886.0
2024-03-18 14:20:00,40.85,40.87,40.84,40.86,194344.0,39.5158,39.5351,39.5061,39.5255,194344.0
2024-03-18 14:30:00,40.87,40.87,40.85,40.86,579533.0,39.5351,39.5351,39.5158,39.5255,579533.0
2024-03-18 14:40:00,40.86,40.86,40.82,40.84,201133.0,39.5255,39.5255,39.4868,39.5061,201133.0
2024-03-18 14:50:00,40.85,40.86,40.83,40.85,250825.0,39.5158,39.5255,39.4964,39.5158,250825.0
2024-03-18 15:00:00,40.84,40.86,40.84,40.86,279954.0,39.5061,39.5255,39.5061,39.5255,279954.0
2024-03-18 15:10:00,40.86,40.86,40.84,40.85,156998.0,39.5255,39.5255,39.5061,39.5158,156998.0
2024-03-18 15:20:00,40.85,40.86,40.84,40.86,214694.0,39.5158,39.5255,39.5061,39.5255,214694.0
2024-03-18 15:30:00,40.86,40.86,40.84,40.84,157021.0,39.5255,39.5255,39.5061,39.5061,157021.0
2024-03-18 15:40:00,40.84,40.85,40.84,40.84,474849.0,39.5061,39.5158,39.5061,39.5061,474849.0
2024-03-18 15:50:00,40.84,40.84,40.81,40.84,2231256.0,39.5061,39.5061,39.4771,39.5061,2231256.0
2024-03-19 09:30:00,40.58,40.58,40.5,40.52,983266.0,39.2546,39.2546,39.1772,39.1966,983266.0
2024-03-19 09:40:00,40.52,40.53,40.43,40.44,980199.0,39.1966,39.2062,39.1095,39.1192,980199.0
2024-03-19 09:50:00,40.43,40.48,40.42,40.45,544497.0,39.1095,39.1579,39.0998,39.1289,544497.0
2024-03-19 10:00:00,40.45,40.46,40.43,40.45,553891.0,39.1289,39.1385,39.1095,39.1289,553891.0
2024-03-19 10:10:00,40.44,40.46,40.43,40.43,867116.0,39.1192,39.1385,39.1095,39.1095,867116.0
2024-03-19 10:20:00,40.44,40.46,40.42,40.45,373621.0,39.1192,39.1385,39.0998,39.1289,373621.0
2024-03-19 10:30:00,40.44,40.5,40.43,40.5,704842.0,39.1192,39.1772,39.1095,39.1772,704842.0
2024-03-19 10:40:00,40.49,40.5,40.46,40.48,602074.0,39.1675,39.1772,39.1385,39.1579,602074.0
2024-03-19 10:50:00,40.48,40.52,40.47,40.49,304956.0,39.1579,39.1966,39.1482,39.1675,304956.0
2024-03-19 11:00:00,40.49,40.5,40.46,40.47,443243.0,39.1675,39.1772,39.1385,39.1482,443243.0
2024-03-19 11:10:00,40.46,40.48,40.46,40.48,197204.0,39.1385,39.1579,39.1385,39.1579,197204.0
2024-03-19 11:20:00,40.48,40.5,40.47,40.5,135306.0,39.1579,39.1772,39.1482,39.1772,135306.0
2024-03-19 11:30:00,40.5,40.53,40.49,40.52,302226.0,39.1772,39.2062,39.1675,39.1966,302226.0
2024-03-19 11:40:00,40.52,40.54,40.51,40.54,215856.0,39.1966,39.2159,39.1869,39.2159,215856.0
2024-03-19 11:50:00,40.54,40.56,40.53,40.56,133829.0,39.2159,39.2353,39.2062,39.2353,133829.0
2024-03-19 12:00:00,40.55,40.56,40.54,40.55,386009.0,39.2256,39.2353,39.2159,39.2256,386009.0
2024-03-19 12:10:00,40.55,40.61,40.54,40.61,471902.0,39.2256,39.2836,39.2159,39.2836,471902.0
2024-03-19 12:20:00,40.61,40.64,40.6,40.63,649209.0,39.2836,39.3127,39.274,39.303,649209.0
2024-03-19 12:30:00,40.63,40.64,40.62,40.62,394564.0,39.303,39.3127,39.2933,39.2933,394564.0
2024-03-19 12:40:00,40.63,40.67,40.62,40.67,348167.0,39.303,39.3417,39.2933,39.3417,348167.0
2024-03-19 12:50:00,40.67,40.68,40.65,40.67,299359.0,39.3417,39.3513,39.3223,39.3417,299359.0
2024-03-19 13:00:00,40.66,40.72,40.65,40.65,556884.0,39.332,39.39,39.3223,39.3223,556884.0
2024-03-19 13:10:00,40.66,40.68,40.64,40.64,269990.0,39.332,39.3513,39.3127,39.3127,269990.0
2024-03-19 13:20:00,40.65,40.65,40.63,40.65,178936.0,39.3223,39.3223,39.303,39.3223,178936.0
2024-03-19 13:30:00,40.65,40.67,40.64,40.66,223685.0,39.3223,39.3417,39.3127,39.332,223685.0
2024-03-19 13:40:00,40.66,40.67,40.65,40.65,171629.0,39.332,39.3417,39.3223,39.3223,171629.0
2024-03-19 13:50:00,40.66,40.66,40.64,40.66,144177.0,39.332,39.332,39.3127,39.332,144177.0
2024-03-19 14:00:00,40.66,40.66,40.63,40.64,240050.0,39.332,39.332,39.303,39.3127,240050.0
2024-03-19 14:10:00,40.64,40.66,40.63,40.65,250272.0,39.3127,39.332,39.303,39.3223,250272.0
2024-03-19 14:20:00,40.64,40.65,40.62,40.64,214088.0,39.3127,39.3223,39.2933,39.3127,214088.0
2024-03-19 14:30:00,40.64,40.64,40.61,40.63,123877.0,39.3127,39.3127,39.2836,39.303,123877.0
2024-03-19 14:40:00,40.63,40.66,40.62,40.66,321856.0,39.303,39.332,39.2933,39.332,321856.0
2024-03-19 14:50:00,40.66,40.66,40.62,40.64,599064.0,39.332,39.332,39.2933,39.3127,599064.0
2024-03-19 15:00:00,40.64,40.65,40.61,40.61,343474.0,39.3127,39.3223,39.2836,39.2836,343474.0
2024-03-19 15:10:00,40.61,40.64,40.6,40.64,478482.0,39.2836,39.3127,39.274,39.3127,478482.0
2024-03-19 15:20:00,40.64,40.64,40.61,40.62,466040.0,39.3127,39.3127,39.2836,39.2933,466040.0
2024-03-19 15:30:00,40.62,40.64,40.6,40.64,454395.0,39.2933,39.3127,39.274,39.3127,454395.0
2024-03-19 15:40:00,40.64,40.64,40.62,40.64,543187.0,39.3127,39.3127,39.2933,39.3127,543187.0
2024-03-19 15:50:00,40.63,40.65,40.62,40.63,2003796.0,39.303,39.3223,39.2933,39.303,2003796.0
2024-03-20 09:30:00,40.71,40.8,40.69,40.72,960686.0,39.3804,39.4674,39.361,39.39,960686.0
2024-03-20 09:40:00,40.72,40.74,40.68,40.7,306826.0,39.39,39.4094,39.3513,39.3707,306826.0
2024-03-20 09:50:00,40.69,40.75,40.69,40.71,531269.0,39.361,39.4191,39.361,39.3804,531269.0
2024-03-20 10:00:00,40.71,40.71,40.68,40.68,737592.0,39.3804,39.3804,39.3513,39.3513,737592.0
2024-03-20 10:10:00,40.68,40.72,40.66,40.71,391544.0,39.3513,39.39,39.332,39.3804,391544.0
2024-03-20 10:20:00,40.71,40.71,40.68,40.7,606005.0,39.3804,39.3804,39.3513,39.3707,606005.0
2024-03-20 10:30:00,40.7,40.74,40.69,40.71,423735.0,39.3707,39.4094,39.361,39.3804,423735.0
2024-03-20 10:40:00,40.7,40.71,40.68,40.71,212442.0,39.3707,39.3804,39.3513,39.3804,212442.0
2024-03-20 10:50:00,40.71,40.72,40.69,40.71,334739.0,39.3804,39.39,39.361,39.3804,334739.0
2024-03-20 11:00:00,40.7,40.74,40.7,40.73,281324.0,39.3707,39.4094,39.3707,39.3997,281324.0
2024-03-20 11:10:00,40.73,40.75,40.73,40.75,204728.0,39.3997,39.4191,39.3997,39.4191,204728.0
2024-03-20 11:20:00,40.75,40.75,40.72,40.73,207038.0,39.4191,39.4191,39.39,39.3997,207038.0
2024-03-20 11:30:00,40.72,40.73,40.7,40.71,335116.0,39.39,39.3997,39.3707,39.3804,335116.0
2024-03-20 11:40:00,40.71,40.73,40.7,40.71,279900.0,39.3804,39.3997,39.3707,39.3804,279900.0
2024-03-20 11:50:00,40.71,40.71,40.69,40.7,333187.0,39.3804,39.3804,39.361,39.3707,333187.0
2024-03-20 12:00:00,40.7,40.72,40.69,40.72,251252.0,39.3707,39.39,39.361,39.39,251252.0
2024-03-20 12:10:00,40.72,40.73,40.71,40.72,242425.0,39.39,39.3997,39.3804,39.39,242425.0
2024-03-20 12:20:00,40.73,40.73,40.71,40.73,217586.0,39.3997,39.3997,39.3804,39.3997,217586.0
2024-03-20 12:30:00,40.73,40.73,40.7,40.71,305502.0,39.3997,39.3997,39.3707,39.3804,305502.0
2024-03-20 12:40:00,40.72,40.74,40.71,40.73,320779.0,39.39,39.4094,39.3804,39.3997,320779.0
2024-03-20 12:50:00,40.73,40.75,40.72,40.74,330253.0,39.3997,39.4191,39.39,39.4094,330253.0
2024-03-20 13:00:00,40.74,40.75,40.72,40.73,475533.0,39.4094,39.4191,39.39,39.3997,475533.0
2024-03-20 13:10:00,40.74,40.74,40.71,40.73,168546.0,39.4094,39.4094,39.3804,39.3997,168546.0
2024-03-20 13:20:00,40.73,40.76,40.72,40.76,164096.0,39.3997,39.4287,39.39,39.4287,164096.0
2024-03-20 13:30:00,40.75,40.77,40.74,40.75,153632.0,39.4191,39.4384,39.4094,39.4191,153632.0
2024-03-20 13:40:00,40.75,40.78,40.74,40.77,373969.0,39.4191,39.4481,39.4094,39.4384,373969.0
2024-03-20 13:50:00,40.78,40.79,40.77,40.77,97970.0,39.4481,39.4578,39.4384,39.4384,97970.0
2024-03-20 14:00:00,40.78,40.97,40.78,40.87,1461076.0,39.4481,39.6319,39.4481,39.5351,1461076.0
2024-03-20 14:10:00,40.88,40.93,40.82,40.82,719840.0,39.5448,39.5932,39.4868,39.4868,719840.0
2024-03-20 14:20:00,40.82,40.89,40.82,40.89,186961.0,39.4868,39.5545,39.4868,39.5545,186961.0
2024-03-20 14:30:00,40.9,40.94,40.77,40.92,1335988.0,39.5642,39.6029,39.4384,39.5835,1335988.0
2024-03-20 14:40:00,40.92,41.06,40.89,41.04,728786.0,39.5835,39.7189,39.5545,39.6996,728786.0
2024-03-20 14:50:00,41.03,41.06,40.98,41.04,604624.0,39.6899,39.7189,39.6415,39.6996,604624.0
2024-03-20 15:00:00,41.05,41.1,41.01,41.09,1065917.0,39.7093,39.7576,39.6706,39.748,1065917.0
2024-03-20 15:10:00,41.09,41.1,41.03,41.08,1600281.0,39.748,39.7576,39.6899,39.7383,1600281.0
2024-03-20 15:20:00,41.08,41.11,41.06,41.11,1220704.0,39.7383,39.7673,39.7189,39.7673,1220704.0
2024-03-20 15:30:00,41.11,41.12,41.07,41.08,1268293.0,39.7673,39.777,39.7286,39.7383,1268293.0
2024-03-20 15:40:00,41.08,41.09,41.05,41.05,1114311.0,39.7383,39.748,39.7093,39.7093,1114311.0
2024-03-20 15:50:00,41.05,41.11,41.05,41.11,3614776.0,39.7093,39.7673,39.7093,39.7673,3614776.0
2024-03-21 09:30:00,41.38,41.39,41.31,41.36,1404288.0,40.0285,40.0382,39.9608,40.0091,1404288.0
2024-03-21 09:40:00,41.36,41.39,41.31,41.31,1977517.0,40.0091,40.0382,39.9608,39.9608,1977517.0
2024-03-21 09:50:00,41.31,41.34,41.29,41.32,1363699.0,39.9608,39.9898,39.9414,39.9704,1363699.0
2024-03-21 10:00:00,41.31,41.32,41.26,41.29,788555.0,39.9608,39.9704,39.9124,39.9414,788555.0
2024-03-21 10:10:00,41.29,41.32,41.26,41.32,757185.0,39.9414,39.9704,39.9124,39.9704,757185.0
2024-03-21 10:20:00,41.31,41.33,41.28,41.29,517566.0,39.9608,39.9801,39.9317,39.9414,517566.0
2024-03-21 10:30:00,41.29,41.3,41.24,41.25,1423639.0,39.9414,39.9511,39.8931,39.9027,1423639.0
2024-03-21 10:40:00,41.26,41.3,41.24,41.3,654847.0,39.9124,39.9511,39.8931,39.9511,654847.0
2024-03-21 10:50:00,41.3,41.31,41.25,41.26,624456.0,39.9511,39.9608,39.9027,39.9124,624456.0
2024-03-21 11:00:00,41.26,41.27,41.22,41.23,597003.0,39.9124,39.9221,39.8737,39.8834,597003.0
2024-03-21 11:10:00,41.23,41.25,41.21,41.23,506942.0,39.8834,39.9027,39.864,39.8834,506942.0
2024-03-21 11:20:00,41.23,41.24,41.2,41.22,179840.0,39.8834,39.8931,39.8544,39.8737,179840.0
2024-03-21 11:30:00,41.22,41.24,41.2,41.23,244752.0,39.8737,39.8931,39.8544,39.8834,244752.0
2024-03-21 11:40:00,41.23,41.24,41.2,41.21,279515.0,39.8834,39.8931,39.8544,39.864,279515.0
2024-03-21 11:50:00,41.21,41.23,41.2,41.21,366520.0,39.864,39.8834,39.8544,39.864,366520.0
2024-03-21 12:00:00,41.21,41.24,41.2,41.22,460360.0,39.864,39.8931,39.8544,39.8737,460360.0
2024-03-21 12:10:00,41.22,41.25,41.21,41.24,373296.0,39.8737,39.9027,39.864,39.8931,373296.0
2024-03-21 12:20:00,41.24,41.27,41.24,41.27,405319.0,39.8931,39.9221,39.8931,39.9221,405319.0
2024-03-21 12:30:00,41.27,41.27,41.23,41.25,180694.0,39.9221,39.9221,39.8834,39.9027,180694.0
2024-03-21 12:40:00,41.25,41.25,41.22,41.23,362158.0,39.9027,39.9027,39.8737,39.8834,362158.0
2024-03-21 12:50:00,41.23,41.25,41.23,41.23,235431.0,39.8834,39.9027,39.8834,39.8834,235431.0
2024-03-21 13:00:00,41.23,41.24,41.2,41.23,129585.0,39.8834,39.8931,39.8544,39.8834,129585.0
2024-03-21 13:10:00,41.23,41.26,41.23,41.23,338850.0,39.8834,39.9124,39.8834,39.8834,338850.0
2024-03-21 13:20:00,41.23,41.24,41.21,41.23,167225.0,39.8834,39.8931,39.864,39.8834,167225.0
2024-03-21 13:30:00,41.22,41.23,41.19,41.21,127304.0,39.8737,39.8834,39.8447,39.864,127304.0
2024-03-21 13:40:00,41.21,41.21,41.18,41.19,328150.0,39.864,39.864,39.835,39.8447,328150.0
2024-03-21 13:50:00,41.19,41.19,41.16,41.16,193150.0,39.8447,39.8447,39.8157,39.8157,193150.0
2024-03-21 14:00:00,41.16,41.18,41.14,41.15,311715.0,39.8157,39.835,39.7963,39.806,311715.0
2024-03-21 14:10:00,41.15,41.15,41.13,41.15,209271.0,39.806,39.806,39.7866,39.806,209271.0
2024-03-21 14:20:00,41.15,41.17,41.14,41.17,183837.0,39.806,39.8253,39.7963,39.8253,183837.0
2024-03-21 14:30:00,41.17,41.18,41.13,41.14,321040.0,39.8253,39.835,39.7866,39.7963,321040.0
2024-03-21 14:40:00,41.14,41.18,41.13,41.16,292839.0,39.7963,39.835,39.7866,39.8157,292839.0
2024-03-21 14:50:00,41.17,41.17,41.14,41.16,243282.0,39.8253,39.8253,39.7963,39.8157,243282.0
2024-03-21 15:00:00,41.16,41.17,41.15,41.16,685508.0,39.8157,39.8253,39.806,39.8157,685508.0
2024-03-21 15:10:00,41.16,41.16,41.15,41.16,334177.0,39.8157,39.8157,39.806,39.8157,334177.0
2024-03-21 15:20:00,41.16,41.16,41.14,41.16,882843.0,39.8157,39.8157,39.7963,39.8157,882843.0
2024-03-21 15:30:00,41.15,41.17,41.12,41.14,465964.0,39.806,39.8253,39.777,39.7963,465964.0
2024-03-21 15:40:00,41.14,41.17,41.13,41.16,485730.0,39.7963,39.8253,39.7866,39.8157,485730.0
2024-03-21 15:50:00,41.16,41.16,41.14,41.15,1028446.0,39.8157,39.8157,39.7963,39.806,1028446.0
2024-03-22 09:30:00,40.9,40.94,40.83,40.93,1144784.0,39.5642,39.6029,39.4964,39.5932,1144784.0
2024-03-22 09:40:00,40.93,40.96,40.89,40.91,872311.0,39.5932,39.6222,39.5545,39.5738,872311.0
2024-03-22 09:50:00,40.91,40.93,40.9,40.91,1180115.0,39.5738,39.5932,39.5642,39.5738,1180115.0
2024-03-22 10:00:00,40.91,40.94,40.9,40.91,663103.0,39.5738,39.6029,39.5642,39.5738,663103.0
2024-03-22 10:10:00,40.91,40.92,40.88,40.89,617366.0,39.5738,39.5835,39.5448,39.5545,617366.0
2024-03-22 10:20:00,40.89,40.9,40.86,40.9,655655.0,39.5545,39.5642,39.5255,39.5642,655655.0
2024-03-22 10:30:00,40.9,40.91,40.87,40.9,569444.0,39.5642,39.5738,39.5351,39.5642,569444.0
2024-03-22 10:40:00,40.9,40.92,40.88,40.9,360196.0,39.5642,39.5835,39.5448,39.5642,360196.0
2024-03-22 10:50:00,40.9,40.91,40.85,40.86,511902.0,39.5642,39.5738,39.5158,39.5255,511902.0
2024-03-22 11:00:00,40.86,40.91,40.85,40.9,296222.0,39.5255,39.5738,39.5158,39.5642,296222.0
2024-03-22 11:10:00,40.9,40.91,40.89,40.9,457017.0,39.5642,39.5738,39.5545,39.5642,457017.0
2024-03-22 11:20:00,40.9,40.95,40.89,40.94,279362.0,39.5642,39.6125,39.5545,39.6029,279362.0
2024-03-22 11:30:00,40.95,40.95,40.91,40.91,595708.0,39.6125,39.6125,39.5738,39.5738,595708.0
2024-03-22 11:40:00,40.91,40.93,40.9,40.92,525514.0,39.5738,39.5932,39.5642,39.5835,525514.0
2024-03-22 11:50:00,40.91,40.92,40.88,40.9,360614.0,39.5738,39.5835,39.5448,39.5642,360614.0
2024-03-22 12:00:00,40.9,40.91,40.88,40.89,528997.0,39.5642,39.5738,39.5448,39.5545,528997.0
2024-03-22 12:10:00,40.89,40.89,40.85,40.86,317167.0,39.5545,39.5545,39.5158,39.5255,317167.0
2024-03-22 12:20:00,40.86,40.88,40.84,40.88,573314.0,39.5255,39.5448,39.5061,39.5448,573314.0
2024-03-22 12:30:00,40.88,40.9,40.86,40.88,388975.0,39.5448,39.5642,39.5255,39.5448,388975.0
2024-03-22 12:40:00,40.88,40.9,40.88,40.89,88707.0,39.5448,39.5642,39.5448,39.5545,88707.0
2024-03-22 12:50:00,40.89,40.91,40.88,40.91,366687.0,39.5545,39.5738,39.5448,39.5738,366687.0
2024-03-22 13:00:00,40.91,40.92,40.89,40.9,492271.0,39.5738,39.5835,39.5545,39.5642,492271.0
2024-03-22 13:10:00,40.89,40.89,40.87,40.88,237288.0,39.5545,39.5545,39.5351,39.5448,237288.0
2024-03-22 13:20:00,40.88,40.88,40.86,40.88,446911.0,39.5448,39.5448,39.5255,39.5448,446911.0
2024-03-22 13:30:00,40.88,40.88,40.86,40.87,287258.0,39.5448,39.5448,39.5255,39.5351,287258.0
2024-03-22 13:40:00,40.87,40.89,40.86,40.88,103721.0,39.5351,39.5545,39.5255,39.5448,103721.0
2024-03-22 13:50:00,40.89,40.89,40.87,40.87,258748.0,39.5545,39.5545,39.5351,39.5351,258748.0
2024-03-22 14:00:00,40.87,40.87,40.85,40.85,165926.0,39.5351,39.5351,39.5158,39.5158,165926.0
2024-03-22 14:10:00,40.85,40.86,40.82,40.83,168621.0,39.5158,39.5255,39.4868,39.4964,168621.0
2024-03-22 14:20:00,40.83,40.84,40.8,40.84,791419.0,39.4964,39.5061,39.4674,39.5061,791419.0
2024-03-22 14:30:00,40.84,40.84,40.81,40.82,685104.0,39.5061,39.5061,39.4771,39.4868,685104.0
2024-03-22 14:40:00,40.82,40.83,40.81,40.82,277191.0,39.4868,39.4964,39.4771,39.4868,277191.0
2024-03-22 14:50:00,40.82,40.84,40.81,40.84,720734.0,39.4868,39.5061,39.4771,39.5061,720734.0
2024-03-22 15:00:00,40.84,40.84,40.81,40.83,186334.0,39.5061,39.5061,39.4771,39.4964,186334.0
2024-03-22 15:10:00,40.83,40.83,40.79,40.8,189021.0,39.4964,39.4964,39.4578,39.4674,189021.0
2024-03-22 15:20:00,40.81,40.82,40.8,40.82,446485.0,39.4771,39.4868,39.4674,39.4868,446485.0
2024-03-22 15:30:00,40.82,40.82,40.81,40.82,261457.0,39.4868,39.4868,39.4771,39.4868,261457.0
2024-03-22 15:40:00,40.82,40.84,40.81,40.84,1484808.0,39.4868,39.5061,39.4771,39.5061,1484808.0
2024-03-22 15:50:00,40.84,40.86,40.83,40.84,2390266.0,39.5061,39.5255,39.4964,39.5061,2390266.0
2024-03-25 09:30:00,40.8,40.93,40.8,40.9,534491.0,39.4674,39.5932,39.4674,39.5642,534491.0
2024-03-25 09:40:00,40.9,40.9,40.84,40.87,765714.0,39.5642,39.5642,39.5061,39.5351,765714.0
2024-03-25 09:50:00,40.86,40.9,40.86,40.88,396733.0,39.5255,39.5642,39.5255,39.5448,396733.0
2024-03-25 10:00:00,40.89,40.9,40.85,40.88,251242.0,39.5545,39.5642,39.5158,39.5448,251242.0
2024-03-25 10:10:00,40.89,40.94,40.88,40.93,240219.0,39.5545,39.6029,39.5448,39.5932,240219.0
2024-03-25 10:20:00,40.93,40.93,40.9,40.91,253459.0,39.5932,39.5932,39.5642,39.5738,253459.0
2024-03-25 10:30:00,40.91,40.92,40.89,40.9,136764.0,39.5738,39.5835,39.5545,39.5642,136764.0
2024-03-25 10:40:00,40.9,40.9,40.87,40.89,156054.0,39.5642,39.5642,39.5351,39.5545,156054.0
2024-03-25 10:50:00,40.89,40.9,40.88,40.9,208359.0,39.5545,39.5642,39.5448,39.5642,208359.0
2024-03-25 11:00:00,40.9,40.91,40.86,40.87,293030.0,39.5642,39.5738,39.5255,39.5351,293030.0
2024-03-25 11:10:00,40.87,40.9,40.86,40.89,195703.0,39.5351,39.5642,39.5255,39.5545,195703.0
2024-03-25 11:20:00,40.9,40.91,40.89,40.9,167211.0,39.5642,39.5738,39.5545,39.5642,167211.0
2024-03-25 11:30:00,40.9,40.91,40.89,40.91,66765.0,39.5642,39.5738,39.5545,39.5738,66765.0
2024-03-25 11:40:00,40.91,40.91,40.9,40.91,25393.0,39.5738,39.5738,39.5642,39.5738,25393.0
2024-03-25 11:50:00,40.91,40.91,40.89,40.89,76585.0,39.5738,39.5738,39.5545,39.5545,76585.0
2024-03-25 12:00:00,40.9,40.9,40.86,40.86,133640.0,39.5642,39.5642,39.5255,39.5255,133640.0
2024-03-25 12:10:00,40.87,40.89,40.86,40.89,198662.0,39.5351,39.5545,39.5255,39.5545,198662.0
2024-03-25 12:20:00,40.89,40.89,40.87,40.88,130502.0,39.5545,39.5545,39.5351,39.5448,130502.0
2024-03-25 12:30:00,40.88,40.89,40.87,40.89,113989.0,39.5448,39.5545,39.5351,39.5545,113989.0
2024-03-25 12:40:00,40.88,40.91,40.88,40.9,406240.0,39.5448,39.5738,39.5448,39.5642,406240.0
2024-03-25 12:50:00,40.9,40.91,40.89,40.9,163888.0,39.5642,39.5738,39.5545,39.5642,163888.0
2024-03-25 13:00:00,40.9,40.91,40.88,40.89,217907.0,39.5642,39.5738,39.5448,39.5545,217907.0
2024-03-25 13:10:00,40.89,40.9,40.88,40.9,177833.0,39.5545,39.5642,39.5448,39.5642,177833.0
2024-03-25 13:20:00,40.9,40.91,40.89,40.91,37147.0,39.5642,39.5738,39.5545,39.5738,37147.0
2024-03-25 13:30:00,40.91,40.92,40.89,40.92,66453.0,39.5738,39.5835,39.5545,39.5835,66453.0
2024-03-25 13:40:00,40.92,40.93,40.91,40.91,121155.0,39.5835,39.5932,39.5738,39.5738,121155.0
2024-03-25 13:50:00,40.91,40.92,40.9,40.91,96484.0,39.5738,39.5835,39.5642,39.5738,96484.0
2024-03-25 14:00:00,40.91,40.94,40.91,40.94,64581.0,39.5738,39.6029,39.5738,39.6029,64581.0
2024-03-25 14:10:00,40.94,40.94,40.93,40.94,31354.0,39.6029,39.6029,39.5932,39.6029,31354.0
2024-03-25 14:20:00,40.94,40.94,40.92,40.94,117624.0,39.6029,39.6029,39.5835,39.6029,117624.0
2024-03-25 14:30:00,40.93,40.95,40.92,40.95,69426.0,39.5932,39.6125,39.5835,39.6125,69426.0
2024-03-25 14:40:00,40.95,40.95,40.93,40.93,95488.0,39.6125,39.6125,39.5932,39.5932,95488.0
2024-03-25 14:50:00,40.93,40.94,40.92,40.92,144113.0,39.5932,39.6029,39.5835,39.5835,144113.0
2024-03-25 15:00:00,40.92,40.93,40.9,40.91,140192.0,39.5835,39.5932,39.5642,39.5738,140192.0
2024-03-25 15:10:00,40.91,40.91,40.89,40.9,131711.0,39.5738,39.5738,39.5545,39.5642,131711.0
2024-03-25 15:20:00,40.9,40.91,40.88,40.91,541912.0,39.5642,39.5738,39.5448,39.5738,541912.0
2024-03-25 15:30:00,40.9,40.91,40.9,40.91,152269.0,39.5642,39.5738,39.5642,39.5738,152269.0
2024-03-25 15:40:00,40.91,40.92,40.9,40.91,307179.0,39.5738,39.5835,39.5642,39.5738,307179.0
2024-03-25 15:50:00,40.91,40.91,40.87,40.9,1004126.0,39.5738,39.5738,39.5351,39.5642,1004126.0
2024-03-26 09:30:00,40.99,41.01,40.91,40.95,891095.0,39.6512,39.6706,39.5738,39.6125,891095.0
2024-03-26 09:40:00,40.95,40.97,40.92,40.96,494449.0,39.6125,39.6319,39.5835,39.6222,494449.0
2024-03-26 09:50:00,40.96,40.96,40.94,40.96,390276.0,39.6222,39.6222,39.6029,39.6222,390276.0
2024-03-26 10:00:00,40.96,40.98,40.95,40.97,861983.0,39.6222,39.6415,39.6125,39.6319,861983.0
2024-03-26 10:10:00,40.97,40.97,40.93,40.95,553865.0,39.6319,39.6319,39.5932,39.6125,553865.0
2024-03-26 10:20:00,40.95,40.96,40.91,40.91,383299.0,39.6125,39.6222,39.5738,39.5738,383299.0
2024-03-26 10:30:00,40.91,40.93,40.89,40.92,559403.0,39.5738,39.5932,39.5545,39.5835,559403.0
2024-03-26 10:40:00,40.91,40.93,40.9,40.91,199339.0,39.5738,39.5932,39.5642,39.5738,199339.0
2024-03-26 10:50:00,40.92,40.95,40.92,40.94,195228.0,39.5835,39.6125,39.5835,39.6029,195228.0
2024-03-26 11:00:00,40.94,40.95,40.92,40.94,446593.0,39.6029,39.6125,39.5835,39.6029,446593.0
2024-03-26 11:10:00,40.94,40.94,40.9,40.91,532054.0,39.6029,39.6029,39.5642,39.5738,532054.0
2024-03-26 11:20:00,40.91,40.92,40.9,40.91,121905.0,39.5738,39.5835,39.5642,39.5738,121905.0
2024-03-26 11:30:00,40.9,40.92,40.88,40.89,316776.0,39.5642,39.5835,39.5448,39.5545,316776.0
2024-03-26 11:40:00,40.89,40.9,40.88,40.9,303330.0,39.5545,39.5642,39.5448,39.5642,303330.0
2024-03-26 11:50:00,40.9,40.92,40.89,40.91,138114.0,39.5642,39.5835,39.5545,39.5738,138114.0
2024-03-26 12:00:00,40.91,40.93,40.91,40.93,70127.0,39.5738,39.5932,39.5738,39.5932,70127.0
2024-03-26 12:10:00,40.93,40.94,40.92,40.93,73678.0,39.5932,39.6029,39.5835,39.5932,73678.0
2024-03-26 12:20:00,40.93,40.94,40.92,40.94,94599.0,39.5932,39.6029,39.5835,39.6029,94599.0
2024-03-26 12:30:00,40.94,40.94,40.91,40.92,117513.0,39.6029,39.6029,39.5738,39.5835,117513.0
2024-03-26 12:40:00,40.92,40.93,40.91,40.93,99549.0,39.5835,39.5932,39.5738,39.5932,99549.0
2024-03-26 12:50:00,40.93,40.93,40.91,40.92,186189.0,39.5932,39.5932,39.5738,39.5835,186189.0
2024-03-26 13:00:00,40.91,40.94,40.89,40.94,197118.0,39.5738,39.6029,39.5545,39.6029,197118.0
2024-03-26 13:10:00,40.94,40.96,40.93,40.94,116754.0,39.6029,39.6222,39.5932,39.6029,116754.0
2024-03-26 13:20:00,40.94,40.94,40.91,40.94,125885.0,39.6029,39.6029,39.5738,39.6029,125885.0
2024-03-26 13:30:00,40.94,40.94,40.91,40.91,695448.0,39.6029,39.6029,39.5738,39.5738,695448.0
2024-03-26 13:40:00,40.92,40.92,40.89,40.9,130093.0,39.5835,39.5835,39.5545,39.5642,130093.0
2024-03-26 13:50:00,40.9,40.92,40.9,40.92,127616.0,39.5642,39.5835,39.5642,39.5835,127616.0
2024-03-26 14:00:00,40.91,40.93,40.91,40.93,58575.0,39.5738,39.5932,39.5738,39.5932,58575.0
2024-03-26 14:10:00,40.93,40.94,40.92,40.94,119286.0,39.5932,39.6029,39.5835,39.6029,119286.0
2024-03-26 14:20:00,40.94,40.94,40.92,40.94,138677.0,39.6029,39.6029,39.5835,39.6029,138677.0
2024-03-26 14:30:00,40.94,40.95,40.93,40.95,141239.0,39.6029,39.6125,39.5932,39.6125,141239.0
2024-03-26 14:40:00,40.95,40.95,40.93,40.94,176413.0,39.6125,39.6125,39.5932,39.6029,176413.0
2024-03-26 14:50:00,40.94,40.94,40.93,40.94,789682.0,39.6029,39.6029,39.5932,39.6029,789682.0
2024-03-26 15:00:00,40.94,40.94,40.92,40.93,73864.0,39.6029,39.6029,39.5835,39.5932,73864.0
2024-03-26 15:10:00,40.93,40.93,40.91,40.91,113262.0,39.5932,39.5932,39.5738,39.5738,113262.0
2024-03-26 15:20:00,40.91,40.91,40.89,40.9,439443.0,39.5738,39.5738,39.5545,39.5642,439443.0
2024-03-26 15:30:00,40.9,40.9,40.88,40.89,210494.0,39.5642,39.5642,39.5448,39.5545,210494.0
2024-03-26 15:40:00,40.9,40.9,40.87,40.89,394990.0,39.5642,39.5642,39.5351,39.5545,394990.0
2024-03-26 15:50:00,40.89,40.89,40.84,40.84,1108548.0,39.5545,39.5545,39.5061,39.5061,1108548.0
2024-03-27 09:30:00,40.84,40.86,40.8,40.8,1914050.0,39.5061,39.5255,39.4674,39.4674,1914050.0
2024-03-27 09:40:00,40.8,40.82,40.78,40.81,557038.0,39.4674,39.4868,39.4481,39.4771,557038.0
2024-03-27 09:50:00,40.81,40.84,40.79,40.8,373239.0,39.4771,39.5061,39.4578,39.4674,373239.0
2024-03-27 10:00:00,40.81,40.81,40.74,40.77,791772.0,39.4771,39.4771,39.4094,39.4384,791772.0
2024-03-27 10:10:00,40.77,40.83,40.76,40.83,755908.0,39.4384,39.4964,39.4287,39.4964,755908.0
2024-03-27 10:20:00,40.83,40.84,40.81,40.83,297463.0,39.4964,39.5061,39.4771,39.4964,297463.0
2024-03-27 10:30:00,40.83,40.86,40.82,40.84,771023.0,39.4964,39.5255,39.4868,39.5061,771023.0
2024-03-27 10:40:00,40.84,40.86,40.81,40.82,1044810.0,39.5061,39.5255,39.4771,39.4868,1044810.0
2024-03-27 10:50:00,40.82,40.84,40.81,40.82,638232.0,39.4868,39.5061,39.4771,39.4868,638232.0
2024-03-27 11:00:00,40.82,40.84,40.81,40.84,196146.0,39.4868,39.5061,39.4771,39.5061,196146.0
2024-03-27 11:10:00,40.84,40.84,40.83,40.84,111990.0,39.5061,39.5061,39.4964,39.5061,111990.0
2024-03-27 11:20:00,40.83,40.85,40.83,40.84,80294.0,39.4964,39.5158,39.4964,39.5061,80294.0
2024-03-27 11:30:00,40.84,40.85,40.81,40.84,560615.0,39.5061,39.5158,39.4771,39.5061,560615.0
2024-03-27 11:40:00,40.84,40.86,40.83,40.84,330428.0,39.5061,39.5255,39.4964,39.5061,330428.0
2024-03-27 11:50:00,40.84,40.85,40.83,40.83,134540.0,39.5061,39.5158,39.4964,39.4964,134540.0
2024-03-27 12:00:00,40.83,40.84,40.82,40.84,754238.0,39.4964,39.5061,39.4868,39.5061,754238.0
2024-03-27 12:10:00,40.84,40.84,40.81,40.83,116424.0,39.5061,39.5061,39.4771,39.4964,116424.0
2024-03-27 12:20:00,40.83,40.85,40.82,40.84,354463.0,39.4964,39.5158,39.4868,39.5061,354463.0
2024-03-27 12:30:00,40.84,40.85,40.83,40.83,498397.0,39.5061,39.5158,39.4964,39.4964,498397.0
2024-03-27 12:40:00,40.83,40.85,40.82,40.85,578239.0,39.4964,39.5158,39.4868,39.5158,578239.0
2024-03-27 12:50:00,40.84,40.85,40.83,40.83,180934.0,39.5061,39.5158,39.4964,39.4964,180934.0
2024-03-27 13:00:00,40.84,40.84,40.82,40.82,121302.0,39.5061,39.5061,39.4868,39.4868,121302.0
2024-03-27 13:10:00,40.82,40.85,40.81,40.84,181272.0,39.4868,39.5158,39.4771,39.5061,181272.0
2024-03-27 13:20:00,40.84,40.85,40.84,40.84,49762.0,39.5061,39.5158,39.5061,39.5061,49762.0
2024-03-27 13:30:00,40.84,40.85,40.82,40.82,114162.0,39.5061,39.5158,39.4868,39.4868,114162.0
2024-03-27 13:40:00,40.83,40.84,40.82,40.84,148337.0,39.4964,39.5061,39.4868,39.5061,148337.0
2024-03-27 13:50:00,40.84,40.85,40.83,40.84,160186.0,39.5061,39.5158,39.4964,39.5061,160186.0
2024-03-27 14:00:00,40.84,40.86,40.83,40.85,239969.0,39.5061,39.5255,39.4964,39.5158,239969.0
2024-03-27 14:10:00,40.85,40.87,40.84,40.86,289504.0,39.5158,39.5351,39.5061,39.5255,289504.0
2024-03-27 14:20:00,40.86,40.87,40.86,40.86,72543.0,39.5255,39.5351,39.5255,39.5255,72543.0
2024-03-27 14:30:00,40.86,40.87,40.85,40.85,158015.0,39.5255,39.5351,39.5158,39.5158,158015.0
2024-03-27 14:40:00,40.86,40.88,40.85,40.87,237053.0,39.5255,39.5448,39.5158,39.5351,237053.0
2024-03-27 14:50:00,40.86,40.87,40.85,40.86,360803.0,39.5255,39.5351,39.5158,39.5255,360803.0
2024-03-27 15:00:00,40.87,40.89,40.86,40.87,141446.0,39.5351,39.5545,39.5255,39.5351,141446.0
2024-03-27 15:10:00,40.87,40.87,40.85,40.86,213926.0,39.5351,39.5351,39.5158,39.5255,213926.0
2024-03-27 15:20:00,40.86,40.9,40.86,40.9,224348.0,39.5255,39.5642,39.5255,39.5642,224348.0
2024-03-27 15:30:00,40.89,40.92,40.88,40.92,573717.0,39.5545,39.5835,39.5448,39.5835,573717.0
2024-03-27 15:40:00,40.92,40.92,40.89,40.89,1061900.0,39.5835,39.5835,39.5545,39.5545,1061900.0
2024-03-27 15:50:00,40.89,40.93,40.89,40.92,1341269.0,39.5545,39.5932,39.5545,39.5835,1341269.0
2024-03-28 09:30:00,41.02,41.12,41.02,41.1,725002.0,39.6802,39.777,39.6802,39.7576,725002.0
2024-03-28 09:40:00,41.1,41.15,41.09,41.14,536246.0,39.7576,39.806,39.748,39.7963,536246.0
2024-03-28 09:50:00,41.13,41.14,41.08,41.11,694853.0,39.7866,39.7963,39.7383,39.7673,694853.0
2024-03-28 10:00:00,41.11,41.15,41.09,41.09,833203.0,39.7673,39.806,39.748,39.748,833203.0
2024-03-28 10:10:00,41.09,41.11,41.08,41.09,319518.0,39.748,39.7673,39.7383,39.748,319518.0
2024-03-28 10:20:00,41.09,41.1,41.07,41.09,471078.0,39.748,39.7576,39.7286,39.748,471078.0
2024-03-28 10:30:00,41.09,41.12,41.09,41.11,237422.0,39.748,39.777,39.748,39.7673,237422.0
2024-03-28 10:40:00,41.11,41.16,41.1,41.16,518803.0,39.7673,39.8157,39.7576,39.8157,518803.0
2024-03-28 10:50:00,41.16,41.17,41.14,41.16,265929.0,39.8157,39.8253,39.7963,39.8157,265929.0
2024-03-28 11:00:00,41.16,41.16,41.14,41.15,480322.0,39.8157,39.8157,39.7963,39.806,480322.0
2024-03-28 11:10:00,41.15,41.18,41.13,41.18,441666.0,39.806,39.835,39.7866,39.835,441666.0
2024-03-28 11:20:00,41.18,41.2,41.17,41.18,522317.0,39.835,39.8544,39.8253,39.835,522317.0
2024-03-28 11:30:00,41.17,41.19,41.16,41.18,809144.0,39.8253,39.8447,39.8157,39.835,809144.0
2024-03-28 11:40:00,41.18,41.19,41.15,41.15,330034.0,39.835,39.8447,39.806,39.806,330034.0
2024-03-28 11:50:00,41.16,41.16,41.14,41.14,175849.0,39.8157,39.8157,39.7963,39.7963,175849.0
2024-03-28 12:00:00,41.14,41.14,41.09,41.09,132712.0,39.7963,39.7963,39.748,39.748,132712.0
2024-03-28 12:10:00,41.1,41.12,41.09,41.11,245902.0,39.7576,39.777,39.748,39.7673,245902.0
2024-03-28 12:20:00,41.12,41.14,41.1,41.11,435461.0,39.777,39.7963,39.7576,39.7673,435461.0
2024-03-28 12:30:00,41.11,41.12,41.09,41.11,298068.0,39.7673,39.777,39.748,39.7673,298068.0
2024-03-28 12:40:00,41.11,41.12,41.1,41.12,81911.0,39.7673,39.777,39.7576,39.777,81911.0
2024-03-28 12:50:00,41.12,41.12,41.08,41.09,136746.0,39.777,39.777,39.7383,39.748,136746.0
2024-03-28 13:00:00,41.09,41.1,41.06,41.09,442223.0,39.748,39.7576,39.7189,39.748,442223.0
2024-03-28 13:10:00,41.09,41.09,41.06,41.08,344632.0,39.748,39.748,39.7189,39.7383,344632.0
2024-03-28 13:20:00,41.09,41.09,41.06,41.07,287172.0,39.748,39.748,39.7189,39.7286,287172.0
2024-03-28 13:30:00,41.07,41.08,41.05,41.08,136546.0,39.7286,39.7383,39.7093,39.7383,136546.0
2024-03-28 13:40:00,41.08,41.1,41.07,41.1,130577.0,39.7383,39.7576,39.7286,39.7576,130577.0
2024-03-28 13:50:00,41.1,41.1,41.08,41.09,222703.0,39.7576,39.7576,39.7383,39.748,222703.0
2024-03-28 14:00:00,41.09,41.1,41.08,41.09,104646.0,39.748,39.7576,39.7383,39.748,104646.0
2024-03-28 14:10:00,41.09,41.11,41.08,41.09,142821.0,39.748,39.7673,39.7383,39.748,142821.0
2024-03-28 14:20:00,41.09,41.1,41.08,41.09,95348.0,39.748,39.7576,39.7383,39.748,95348.0
2024-03-28 14:30:00,41.09,41.1,41.08,41.08,121420.0,39.748,39.7576,39.7383,39.7383,121420.0
2024-03-28 14:40:00,41.09,41.09,41.07,41.09,111232.0,39.748,39.748,39.7286,39.748,111232.0
2024-03-28 14:50:00,41.08,41.12,41.07,41.11,273211.0,39.7383,39.777,39.7286,39.7673,273211.0
2024-03-28 15:00:00,41.11,41.12,41.1,41.11,85080.0,39.7673,39.777,39.7576,39.7673,85080.0
2024-03-28 15:10:00,41.12,41.13,41.11,41.13,79183.0,39.777,39.7866,39.7673,39.7866,79183.0
2024-03-28 15:20:00,41.13,41.13,41.12,41.13,170018.0,39.7866,39.7866,39.777,39.7866,170018.0
2024-03-28 15:30:00,41.13,41.13,41.09,41.09,443066.0,39.7866,39.7866,39.748,39.748,443066.0
2024-03-28 15:40:00,41.1,41.12,41.09,41.09,632706.0,39.7576,39.777,39.748,39.748,632706.0
2024-03-28 15:50:00,41.09,41.1,41.07,41.08,5076837.0,39.748,39.7576,39.7286,39.7383,5076837.0
2024-04-01 09:30:00,41.25,41.44,41.25,41.43,2056055.0,39.9027,40.0865,39.9027,40.0768,2056055.0
2024-04-01 09:40:00,41.43,41.46,41.4,41.44,1069380.0,40.0768,40.1059,40.0478,40.0865,1069380.0
2024-04-01 09:50:00,41.44,41.46,41.42,41.44,530097.0,40.0865,40.1059,40.0672,40.0865,530097.0
2024-04-01 10:00:00,41.44,41.44,41.33,41.39,1236929.0,40.0865,40.0865,39.9801,40.0382,1236929.0
2024-04-01 10:10:00,41.39,41.4,41.33,41.34,601166.0,40.0382,40.0478,39.9801,39.9898,601166.0
2024-04-01 10:20:00,41.34,41.36,41.32,41.34,423269.0,39.9898,40.0091,39.9704,39.9898,423269.0
2024-04-01 10:30:00,41.33,41.35,41.28,41.3,614401.0,39.9801,39.9995,39.9317,39.9511,614401.0
2024-04-01 10:40:00,41.3,41.31,41.28,41.31,396838.0,39.9511,39.9608,39.9317,39.9608,396838.0
2024-04-01 10:50:00,41.31,41.32,41.27,41.27,363147.0,39.9608,39.9704,39.9221,39.9221,363147.0
2024-04-01 11:00:00,41.27,41.28,41.19,41.2,1004138.0,39.9221,39.9317,39.8447,39.8544,1004138.0
2024-04-01 11:10:00,41.2,41.21,41.14,41.15,666350.0,39.8544,39.864,39.7963,39.806,666350.0
2024-04-01 11:20:00,41.15,41.15,41.1,41.13,837304.0,39.806,39.806,39.7576,39.7866,837304.0
2024-04-01 11:30:00,41.13,41.13,41.06,41.07,724225.0,39.7866,39.7866,39.7189,39.7286,724225.0
2024-04-01 11:40:00,41.07,41.11,41.06,41.11,479872.0,39.7286,39.7673,39.7189,39.7673,479872.0
2024-04-01 11:50:00,41.1,41.11,41.06,41.09,349446.0,39.7576,39.7673,39.7189,39.748,349446.0
2024-04-01 12:00:00,41.08,41.12,41.08,41.12,312684.0,39.7383,39.777,39.7383,39.777,312684.0
2024-04-01 12:10:00,41.12,41.13,41.1,41.12,151372.0,39.777,39.7866,39.7576,39.777,151372.0
2024-04-01 12:20:00,41.12,41.14,41.11,41.14,165358.0,39.777,39.7963,39.7673,39.7963,165358.0
2024-04-01 12:30:00,41.14,41.15,41.12,41.14,438720.0,39.7963,39.806,39.777,39.7963,438720.0
2024-04-01 12:40:00,41.14,41.15,41.12,41.13,94642.0,39.7963,39.806,39.777,39.7866,94642.0
2024-04-01 12:50:00,41.13,41.14,41.12,41.14,258172.0,39.7866,39.7963,39.777,39.7963,258172.0
2024-04-01 13:00:00,41.14,41.14,41.12,41.14,282155.0,39.7963,39.7963,39.777,39.7963,282155.0
2024-04-01 13:10:00,41.14,41.14,41.12,41.13,189304.0,39.7963,39.7963,39.777,39.7866,189304.0
2024-04-01 13:20:00,41.13,41.13,41.1,41.12,124182.0,39.7866,39.7866,39.7576,39.777,124182.0
2024-04-01 13:30:00,41.12,41.12,41.1,41.12,63875.0,39.777,39.777,39.7576,39.777,63875.0
2024-04-01 13:40:00,41.12,41.13,41.11,41.13,38187.0,39.777,39.7866,39.7673,39.7866,38187.0
2024-04-01 13:50:00,41.13,41.14,41.11,41.14,171488.0,39.7866,39.7963,39.7673,39.7963,171488.0
2024-04-01 14:00:00,41.14,41.15,41.13,41.14,89154.0,39.7963,39.806,39.7866,39.7963,89154.0
2024-04-01 14:10:00,41.14,41.15,41.12,41.15,71981.0,39.7963,39.806,39.777,39.806,71981.0
2024-04-01 14:20:00,41.14,41.15,41.13,41.13,170363.0,39.7963,39.806,39.7866,39.7866,170363.0
2024-04-01 14:30:00,41.13,41.14,41.12,41.14,64470.0,39.7866,39.7963,39.777,39.7963,64470.0
2024-04-01 14:40:00,41.14,41.14,41.11,41.12,90360.0,39.7963,39.7963,39.7673,39.777,90360.0
2024-04-01 14:50:00,41.12,41.12,41.1,41.11,110235.0,39.777,39.777,39.7576,39.7673,110235.0
2024-04-01 15:00:00,41.1,41.14,41.1,41.14,198597.0,39.7576,39.7963,39.7576,39.7963,198597.0
2024-04-01 15:10:00,41.14,41.14,41.11,41.12,150355.0,39.7963,39.7963,39.7673,39.777,150355.0
2024-04-01 15:20:00,41.12,41.13,41.1,41.1,1027073.0,39.777,39.7866,39.7576,39.7576,1027073.0
2024-04-01 15:30:00,41.11,41.12,41.09,41.11,737355.0,39.7673,39.777,39.748,39.7673,737355.0
2024-04-01 15:40:00,41.11,41.15,41.1,41.13,619822.0,39.7673,39.806,39.7576,39.7866,619822.0
2024-04-01 15:50:00,41.14,41.17,41.12,41.16,1639925.0,39.7963,39.8253,39.777,39.8157,1639925.0
2024-04-02 09:30:00,41.29,41.31,41.24,41.28,883440.0,39.9414,39.9608,39.8931,39.9317,883440.0
2024-04-02 09:40:00,41.28,41.34,41.26,41.32,584137.0,39.9317,39.9898,39.9124,39.9704,584137.0
2024-04-02 09:50:00,41.32,41.34,41.3,41.34,639123.0,39.9704,39.9898,39.9511,39.9898,639123.0
2024-04-02 10:00:00,41.33,41.43,41.29,41.36,987866.0,39.9801,40.0768,39.9414,40.0091,987866.0
2024-04-02 10:10:00,41.36,41.37,41.31,41.32,683146.0,40.0091,40.0188,39.9608,39.9704,683146.0
2024-04-02 10:20:00,41.32,41.38,41.32,41.36,482119.0,39.9704,40.0285,39.9704,40.0091,482119.0
2024-04-02 10:30:00,41.37,41.37,41.34,41.36,432809.0,40.0188,40.0188,39.9898,40.0091,432809.0
2024-04-02 10:40:00,41.36,41.37,41.29,41.29,606137.0,40.0091,40.0188,39.9414,39.9414,606137.0
2024-04-02 10:50:00,41.3,41.31,41.27,41.29,492740.0,39.9511,39.9608,39.9221,39.9414,492740.0
2024-04-02 11:00:00,41.29,41.33,41.27,41.32,481909.0,39.9414,39.9801,39.9221,39.9704,481909.0
2024-04-02 11:10:00,41.32,41.34,41.32,41.33,378323.0,39.9704,39.9898,39.9704,39.9801,378323.0
2024-04-02 11:20:00,41.33,41.35,41.31,41.32,350606.0,39.9801,39.9995,39.9608,39.9704,350606.0
2024-04-02 11:30:00,41.32,41.32,41.28,41.29,435961.0,39.9704,39.9704,39.9317,39.9414,435961.0
2024-04-02 11:40:00,41.29,41.29,41.27,41.28,385406.0,39.9414,39.9414,39.9221,39.9317,385406.0
2024-04-02 11:50:00,41.28,41.29,41.26,41.27,417856.0,39.9317,39.9414,39.9124,39.9221,417856.0
2024-04-02 12:00:00,41.27,41.29,41.26,41.27,481998.0,39.9221,39.9414,39.9124,39.9221,481998.0
2024-04-02 12:10:00,41.27,41.28,41.25,41.26,336042.0,39.9221,39.9317,39.9027,39.9124,336042.0
2024-04-02 12:20:00,41.27,41.29,41.26,41.28,252174.0,39.9221,39.9414,39.9124,39.9317,252174.0
2024-04-02 12:30:00,41.28,41.3,41.27,41.29,191355.0,39.9317,39.9511,39.9221,39.9414,191355.0
2024-04-02 12:40:00,41.3,41.32,41.28,41.31,307036.0,39.9511,39.9704,39.9317,39.9608,307036.0
2024-04-02 12:50:00,41.31,41.32,41.29,41.31,303937.0,39.9608,39.9704,39.9414,39.9608,303937.0
2024-04-02 13:00:00,41.32,41.32,41.28,41.28,250047.0,39.9704,39.9704,39.9317,39.9317,250047.0
2024-04-02 13:10:00,41.29,41.29,41.26,41.27,235519.0,39.9414,39.9414,39.9124,39.9221,235519.0
2024-04-02 13:20:00,41.27,41.29,41.26,41.29,189960.0,39.9221,39.9414,39.9124,39.9414,189960.0
2024-04-02 13:30:00,41.29,41.29,41.27,41.28,148832.0,39.9414,39.9414,39.9221,39.9317,148832.0
2024-04-02 13:40:00,41.27,41.3,41.26,41.3,524655.0,39.9221,39.9511,39.9124,39.9511,524655.0
2024-04-02 13:50:00,41.3,41.3,41.28,41.29,281189.0,39.9511,39.9511,39.9317,39.9414,281189.0
2024-04-02 14:00:00,41.29,41.29,41.26,41.28,932900.0,39.9414,39.9414,39.9124,39.9317,932900.0
2024-04-02 14:10:00,41.27,41.29,41.27,41.28,198618.0,39.9221,39.9414,39.9221,39.9317,198618.0
2024-04-02 14:20:00,41.28,41.29,41.27,41.27,188920.0,39.9317,39.9414,39.9221,39.9221,188920.0
2024-04-02 14:30:00,41.27,41.28,41.26,41.27,267624.0,39.9221,39.9317,39.9124,39.9221,267624.0
2024-04-02 14:40:00,41.27,41.28,41.24,41.25,250274.0,39.9221,39.9317,39.8931,39.9027,250274.0
2024-04-02 14:50:00,41.25,41.26,41.24,41.24,305070.0,39.9027,39.9124,39.8931,39.8931,305070.0
2024-04-02 15:00:00,41.25,41.28,41.24,41.27,371428.0,39.9027,39.9317,39.8931,39.9221,371428.0
2024-04-02 15:10:00,41.27,41.27,41.26,41.27,164423.0,39.9221,39.9221,39.9124,39.9221,164423.0
2024-04-02 15:20:00,41.27,41.28,41.26,41.27,236200.0,39.9221,39.9317,39.9124,39.9221,236200.0
2024-04-02 15:30:00,41.27,41.28,41.27,41.28,175007.0,39.9221,39.9317,39.9221,39.9317,175007.0
2024-04-02 15:40:00,41.27,41.29,41.27,41.29,333828.0,39.9221,39.9414,39.9221,39.9414,333828.0
2024-04-02 15:50:00,41.29,41.29,41.27,41.27,1338630.0,39.9414,39.9414,39.9221,39.9221,1338630.0
2024-04-03 09:30:00,41.09,41.19,41.09,41.13,1038256.0,39.748,39.8447,39.748,39.7866,1038256.0
2024-04-03 09:40:00,41.14,41.14,41.07,41.08,633492.0,39.7963,39.7963,39.7286,39.7383,633492.0
2024-04-03 09:50:00,41.08,41.09,41.05,41.06,468988.0,39.7383,39.748,39.7093,39.7189,468988.0
2024-04-03 10:00:00,41.07,41.22,41.07,41.13,1142271.0,39.7286,39.8737,39.7286,39.7866,1142271.0
2024-04-03 10:10:00,41.14,41.18,41.12,41.17,1574284.0,39.7963,39.835,39.777,39.8253,1574284.0
2024-04-03 10:20:00,41.17,41.19,41.16,41.16,825984.0,39.8253,39.8447,39.8157,39.8157,825984.0
2024-04-03 10:30:00,41.16,41.19,41.15,41.16,621408.0,39.8157,39.8447,39.806,39.8157,621408.0
2024-04-03 10:40:00,41.17,41.25,41.16,41.23,614301.0,39.8253,39.9027,39.8157,39.8834,614301.0
2024-04-03 10:50:00,41.24,41.28,41.23,41.27,569743.0,39.8931,39.9317,39.8834,39.9221,569743.0
2024-04-03 11:00:00,41.27,41.31,41.27,41.3,371961.0,39.9221,39.9608,39.9221,39.9511,371961.0
2024-04-03 11:10:00,41.3,41.32,41.29,41.29,722451.0,39.9511,39.9704,39.9414,39.9414,722451.0
2024-04-03 11:20:00,41.29,41.32,41.27,41.3,543994.0,39.9414,39.9704,39.9221,39.9511,543994.0
2024-04-03 11:30:00,41.3,41.32,41.28,41.31,531176.0,39.9511,39.9704,39.9317,39.9608,531176.0
2024-04-03 11:40:00,41.32,41.33,41.29,41.3,310429.0,39.9704,39.9801,39.9414,39.9511,310429.0
2024-04-03 11:50:00,41.3,41.3,41.28,41.29,153078.0,39.9511,39.9511,39.9317,39.9414,153078.0
2024-04-03 12:00:00,41.29,41.29,41.26,41.27,272398.0,39.9414,39.9414,39.9124,39.9221,272398.0
2024-04-03 12:10:00,41.27,41.31,41.25,41.31,685303.0,39.9221,39.9608,39.9027,39.9608,685303.0
2024-04-03 12:20:00,41.31,41.33,41.3,41.32,1565613.0,39.9608,39.9801,39.9511,39.9704,1565613.0
2024-04-03 12:30:00,41.32,41.35,41.28,41.29,1028010.0,39.9704,39.9995,39.9317,39.9414,1028010.0
2024-04-03 12:40:00,41.29,41.33,41.29,41.32,181398.0,39.9414,39.9801,39.9414,39.9704,181398.0
2024-04-03 12:50:00,41.32,41.35,41.31,41.34,418325.0,39.9704,39.9995,39.9608,39.9898,418325.0
2024-04-03 13:00:00,41.34,41.35,41.31,41.34,267204.0,39.9898,39.9995,39.9608,39.9898,267204.0
2024-04-03 13:10:00,41.34,41.37,41.33,41.37,470657.0,39.9898,40.0188,39.9801,40.0188,470657.0
2024-04-03 13:20:00,41.36,41.38,41.36,41.38,136708.0,40.0091,40.0285,40.0091,40.0285,136708.0
2024-04-03 13:30:00,41.38,41.39,41.37,41.39,137159.0,40.0285,40.0382,40.0188,40.0382,137159.0
2024-04-03 13:40:00,41.39,41.41,41.38,41.41,261261.0,40.0382,40.0575,40.0285,40.0575,261261.0
2024-04-03 13:50:00,41.41,41.41,41.38,41.39,393758.0,40.0575,40.0575,40.0285,40.0382,393758.0
2024-04-03 14:00:00,41.39,41.41,41.38,41.4,304517.0,40.0382,40.0575,40.0285,40.0478,304517.0
2024-04-03 14:10:00,41.41,41.41,41.37,41.37,176436.0,40.0575,40.0575,40.0188,40.0188,176436.0
2024-04-03 14:20:00,41.38,41.4,41.37,41.38,241087.0,40.0285,40.0478,40.0188,40.0285,241087.0
2024-04-03 14:30:00,41.37,41.39,41.35,41.37,475237.0,40.0188,40.0382,39.9995,40.0188,475237.0
2024-04-03 14:40:00,41.38,41.39,41.37,41.37,191296.0,40.0285,40.0382,40.0188,40.0188,191296.0
2024-04-03 14:50:00,41.38,41.38,41.36,41.37,284680.0,40.0285,40.0285,40.0091,40.0188,284680.0
2024-04-03 15:00:00,41.37,41.37,41.36,41.37,258209.0,40.0188,40.0188,40.0091,40.0188,258209.0
2024-04-03 15:10:00,41.37,41.38,41.29,41.32,912046.0,40.0188,40.0285,39.9414,39.9704,912046.0
2024-04-03 15:20:00,41.33,41.33,41.3,41.32,423699.0,39.9801,39.9801,39.9511,39.9704,423699.0
2024-04-03 15:30:00,41.31,41.34,41.3,41.33,532795.0,39.9608,39.9898,39.9511,39.9801,532795.0
2024-04-03 15:40:00,41.33,41.34,41.32,41.34,332629.0,39.9801,39.9898,39.9704,39.9898,332629.0
2024-04-03 15:50:00,41.34,41.34,41.3,41.3,3704575.0,39.9898,39.9898,39.9511,39.9511,3704575.0
2024-04-04 09:30:00,41.72,41.75,41.65,41.7,1085991.0,40.3574,40.3864,40.2897,40.338,1085991.0
2024-04-04 09:40:00,41.7,41.77,41.69,41.75,1041889.0,40.338,40.4057,40.3284,40.3864,1041889.0
2024-04-04 09:50:00,41.75,41.76,41.69,41.72,1760586.0,40.3864,40.3961,40.3284,40.3574,1760586.0
2024-04-04 10:00:00,41.72,41.76,41.71,41.76,1169584.0,40.3574,40.3961,40.3477,40.3961,1169584.0
2024-04-04 10:10:00,41.76,41.76,41.73,41.74,728505.0,40.3961,40.3961,40.367,40.3767,728505.0
2024-04-04 10:20:00,41.73,41.74,41.69,41.71,880708.0,40.367,40.3767,40.3284,40.3477,880708.0
2024-04-04 10:30:00,41.7,41.71,41.65,41.66,442528.0,40.338,40.3477,40.2897,40.2993,442528.0
2024-04-04 10:40:00,41.66,41.68,41.65,41.68,377388.0,40.2993,40.3187,40.2897,40.3187,377388.0
2024-04-04 10:50:00,41.68,41.69,41.65,41.66,492895.0,40.3187,40.3284,40.2897,40.2993,492895.0
2024-04-04 11:00:00,41.66,41.69,41.65,41.68,1064328.0,40.2993,40.3284,40.2897,40.3187,1064328.0
2024-04-04 11:10:00,41.68,41.7,41.67,41.68,406205.0,40.3187,40.338,40.309,40.3187,406205.0
2024-04-04 11:20:00,41.69,41.71,41.67,41.71,307596.0,40.3284,40.3477,40.309,40.3477,307596.0
2024-04-04 11:30:00,41.71,41.73,41.7,41.72,524382.0,40.3477,40.367,40.338,40.3574,524382.0
2024-04-04 11:40:00,41.73,41.73,41.72,41.73,292052.0,40.367,40.367,40.3574,40.367,292052.0
2024-04-04 11:50:00,41.73,41.74,41.72,41.74,261811.0,40.367,40.3767,40.3574,40.3767,261811.0
2024-04-04 12:00:00,41.74,41.79,41.73,41.78,936433.0,40.3767,40.4251,40.367,40.4154,936433.0
2024-04-04 12:10:00,41.77,41.78,41.76,41.77,285392.0,40.4057,40.4154,40.3961,40.4057,285392.0
2024-04-04 12:20:00,41.77,41.79,41.77,41.79,324674.0,40.4057,40.4251,40.4057,40.4251,324674.0
2024-04-04 12:30:00,41.79,41.79,41.76,41.77,245749.0,40.4251,40.4251,40.3961,40.4057,245749.0
2024-04-04 12:40:00,41.77,41.77,41.76,41.76,103530.0,40.4057,40.4057,40.3961,40.3961,103530.0
2024-04-04 12:50:00,41.76,41.77,41.74,41.76,362931.0,40.3961,40.4057,40.3767,40.3961,362931.0
2024-04-04 13:00:00,41.76,41.76,41.74,41.74,178061.0,40.3961,40.3961,40.3767,40.3767,178061.0
2024-04-04 13:10:00,41.75,41.76,41.74,41.74,201811.0,40.3864,40.3961,40.3767,40.3767,201811.0
2024-04-04 13:20:00,41.75,41.76,41.74,41.76,123369.0,40.3864,40.3961,40.3767,40.3961,123369.0
2024-04-04 13:30:00,41.75,41.76,41.74,41.74,177521.0,40.3864,40.3961,40.3767,40.3767,177521.0
2024-04-04 13:40:00,41.74,41.75,41.71,41.73,224585.0,40.3767,40.3864,40.3477,40.367,224585.0
2024-04-04 13:50:00,41.72,41.74,41.71,41.72,124893.0,40.3574,40.3767,40.3477,40.3574,124893.0
2024-04-04 14:00:00,41.72,41.72,41.67,41.67,1197852.0,40.3574,40.3574,40.309,40.309,1197852.0
2024-04-04 14:10:00,41.67,41.67,41.58,41.59,457788.0,40.309,40.309,40.2219,40.2316,457788.0
2024-04-04 14:20:00,41.59,41.6,41.51,41.52,667860.0,40.2316,40.2413,40.1542,40.1639,667860.0
2024-04-04 14:30:00,41.52,41.52,41.44,41.47,1509797.0,40.1639,40.1639,40.0865,40.1155,1509797.0
2024-04-04 14:40:00,41.46,41.46,41.39,41.41,669990.0,40.1059,40.1059,40.0382,40.0575,669990.0
2024-04-04 14:50:00,41.41,41.43,41.32,41.35,542563.0,40.0575,40.0768,39.9704,39.9995,542563.0
2024-04-04 15:00:00,41.35,41.35,41.28,41.32,1125280.0,39.9995,39.9995,39.9317,39.9704,1125280.0
2024-04-04 15:10:00,41.33,41.33,41.25,41.26,506931.0,39.9801,39.9801,39.9027,39.9124,506931.0
2024-04-04 15:20:00,41.27,41.29,41.18,41.19,1238399.0,39.9221,39.9414,39.835,39.8447,1238399.0
2024-04-04 15:30:00,41.18,41.2,41.14,41.14,1161787.0,39.835,39.8544,39.7963,39.7963,1161787.0
2024-04-04 15:40:00,41.15,41.2,41.13,41.2,1840556.0,39.806,39.8544,39.7866,39.8544,1840556.0
2024-04-04 15:50:00,41.2,41.21,41.15,41.16,2196512.0,39.8544,39.864,39.806,39.8157,2196512.0
2024-04-05 09:30:00,41.11,41.19,41.05,41.05,1284897.0,39.7673,39.8447,39.7093,39.7093,1284897.0
2024-04-05 09:40:00,41.05,41.12,41.04,41.09,961319.0,39.7093,39.777,39.6996,39.748,961319.0
2024-04-05 09:50:00,41.09,41.13,41.08,41.1,1090113.0,39.748,39.7866,39.7383,39.7576,1090113.0
2024-04-05 10:00:00,41.1,41.12,41.02,41.05,1215068.0,39.7576,39.777,39.6802,39.7093,1215068.0
2024-04-05 10:10:00,41.06,41.14,41.05,41.09,1176228.0,39.7189,39.7963,39.7093,39.748,1176228.0
2024-04-05 10:20:00,41.09,41.12,41.04,41.07,437536.0,39.748,39.777,39.6996,39.7286,437536.0
2024-04-05 10:30:00,41.07,41.11,41.05,41.09,677372.0,39.7286,39.7673,39.7093,39.748,677372.0
2024-04-05 10:40:00,41.09,41.13,41.07,41.13,964280.0,39.748,39.7866,39.7286,39.7866,964280.0
2024-04-05 10:50:00,41.13,41.18,41.12,41.18,1940675.0,39.7866,39.835,39.777,39.835,1940675.0
2024-04-05 11:00:00,41.18,41.18,41.14,41.18,1935355.0,39.835,39.835,39.7963,39.835,1935355.0
2024-04-05 11:10:00,41.18,41.2,41.13,41.17,873457.0,39.835,39.8544,39.7866,39.8253,873457.0
2024-04-05 11:20:00,41.17,41.19,41.15,41.18,417117.0,39.8253,39.8447,39.806,39.835,417117.0
2024-04-05 11:30:00,41.18,41.2,41.15,41.2,331834.0,39.835,39.8544,39.806,39.8544,331834.0
2024-04-05 11:40:00,41.2,41.24,41.19,41.22,383157.0,39.8544,39.8931,39.8447,39.8737,383157.0
2024-04-05 11:50:00,41.23,41.28,41.22,41.28,595890.0,39.8834,39.9317,39.8737,39.9317,595890.0
2024-04-05 12:00:00,41.27,41.3,41.26,41.29,354073.0,39.9221,39.9511,39.9124,39.9414,354073.0
2024-04-05 12:10:00,41.29,41.3,41.28,41.29,521549.0,39.9414,39.9511,39.9317,39.9414,521549.0
2024-04-05 12:20:00,41.3,41.31,41.29,41.31,542020.0,39.9511,39.9608,39.9414,39.9608,542020.0
2024-04-05 12:30:00,41.3,41.31,41.27,41.31,494162.0,39.9511,39.9608,39.9221,39.9608,494162.0
2024-04-05 12:40:00,41.31,41.31,41.28,41.3,334005.0,39.9608,39.9608,39.9317,39.9511,334005.0
2024-04-05 12:50:00,41.3,41.34,41.29,41.34,230572.0,39.9511,39.9898,39.9414,39.9898,230572.0
2024-04-05 13:00:00,41.34,41.34,41.28,41.29,400377.0,39.9898,39.9898,39.9317,39.9414,400377.0
2024-04-05 13:10:00,41.29,41.3,41.27,41.27,222030.0,39.9414,39.9511,39.9221,39.9221,222030.0
2024-04-05 13:20:00,41.27,41.3,41.27,41.3,244979.0,39.9221,39.9511,39.9221,39.9511,244979.0
2024-04-05 13:30:00,41.3,41.31,41.28,41.28,257114.0,39.9511,39.9608,39.9317,39.9317,257114.0
2024-04-05 13:40:00,41.28,41.29,41.25,41.26,134134.0,39.9317,39.9414,39.9027,39.9124,134134.0
2024-04-05 13:50:00,41.26,41.28,41.23,41.25,373339.0,39.9124,39.9317,39.8834,39.9027,373339.0
2024-04-05 14:00:00,41.25,41.28,41.2,41.27,433901.0,39.9027,39.9317,39.8544,39.9221,433901.0
2024-04-05 14:10:00,41.28,41.29,41.27,41.27,209109.0,39.9317,39.9414,39.9221,39.9221,209109.0
2024-04-05 14:20:00,41.27,41.29,41.24,41.24,276110.0,39.9221,39.9414,39.8931,39.8931,276110.0
2024-04-05 14:30:00,41.25,41.28,41.24,41.28,443703.0,39.9027,39.9317,39.8931,39.9317,443703.0
2024-04-05 14:40:00,41.28,41.28,41.25,41.26,242559.0,39.9317,39.9317,39.9027,39.9124,242559.0
2024-04-05 14:50:00,41.26,41.27,41.24,41.26,247737.0,39.9124,39.9221,39.8931,39.9124,247737.0
2024-04-05 15:00:00,41.26,41.26,41.23,41.23,220724.0,39.9124,39.9124,39.8834,39.8834,220724.0
2024-04-05 15:10:00,41.23,41.27,41.23,41.26,316113.0,39.8834,39.9221,39.8834,39.9124,316113.0
2024-04-05 15:20:00,41.26,41.27,41.24,41.27,192306.0,39.9124,39.9221,39.8931,39.9221,192306.0
2024-04-05 15:30:00,41.27,41.27,41.24,41.25,282558.0,39.9221,39.9221,39.8931,39.9027,282558.0
2024-04-05 15:40:00,41.25,41.25,41.23,41.23,453540.0,39.9027,39.9027,39.8834,39.8834,453540.0
2024-04-05 15:50:00,41.23,41.26,41.22,41.25,1552314.0,39.8834,39.9124,39.8737,39.9027,1552314.0
2024-04-08 09:30:00,41.47,41.51,41.46,41.5,1438912.0,40.1155,40.1542,40.1059,40.1446,1438912.0
2024-04-08 09:40:00,41.49,41.59,41.48,41.56,814806.0,40.1349,40.2316,40.1252,40.2026,814806.0
2024-04-08 09:50:00,41.57,41.58,41.55,41.55,643661.0,40.2123,40.2219,40.1929,40.1929,643661.0
2024-04-08 10:00:00,41.55,41.56,41.5,41.51,472644.0,40.1929,40.2026,40.1446,40.1542,472644.0
2024-04-08 10:10:00,41.51,41.53,41.49,41.51,402154.0,40.1542,40.1736,40.1349,40.1542,402154.0
2024-04-08 10:20:00,41.52,41.58,41.51,41.56,177431.0,40.1639,40.2219,40.1542,40.2026,177431.0
2024-04-08 10:30:00,41.56,41.59,41.55,41.58,434115.0,40.2026,40.2316,40.1929,40.2219,434115.0
2024-04-08 10:40:00,41.58,41.59,41.56,41.58,369487.0,40.2219,40.2316,40.2026,40.2219,369487.0
2024-04-08 10:50:00,41.59,41.59,41.55,41.56,656883.0,40.2316,40.2316,40.1929,40.2026,656883.0
2024-04-08 11:00:00,41.56,41.59,41.54,41.59,610406.0,40.2026,40.2316,40.1833,40.2316,610406.0
2024-04-08 11:10:00,41.59,41.6,41.56,41.57,698471.0,40.2316,40.2413,40.2026,40.2123,698471.0
2024-04-08 11:20:00,41.57,41.59,41.56,41.57,653863.0,40.2123,40.2316,40.2026,40.2123,653863.0
2024-04-08 11:30:00,41.57,41.58,41.54,41.55,736003.0,40.2123,40.2219,40.1833,40.1929,736003.0
2024-04-08 11:40:00,41.55,41.56,41.52,41.54,622537.0,40.1929,40.2026,40.1639,40.1833,622537.0
2024-04-08 11:50:00,41.55,41.55,41.53,41.55,275665.0,40.1929,40.1929,40.1736,40.1929,275665.0
2024-04-08 12:00:00,41.55,41.55,41.51,41.52,404987.0,40.1929,40.1929,40.1542,40.1639,404987.0
2024-04-08 12:10:00,41.52,41.52,41.47,41.48,308931.0,40.1639,40.1639,40.1155,40.1252,308931.0
2024-04-08 12:20:00,41.48,41.49,41.45,41.48,224014.0,40.1252,40.1349,40.0962,40.1252,224014.0
2024-04-08 12:30:00,41.48,41.51,41.48,41.49,156619.0,40.1252,40.1542,40.1252,40.1349,156619.0
2024-04-08 12:40:00,41.48,41.51,41.48,41.5,120866.0,40.1252,40.1542,40.1252,40.1446,120866.0
2024-04-08 12:50:00,41.5,41.51,41.49,41.51,95305.0,40.1446,40.1542,40.1349,40.1542,95305.0
2024-04-08 13:00:00,41.51,41.51,41.5,41.51,82336.0,40.1542,40.1542,40.1446,40.1542,82336.0
2024-04-08 13:10:00,41.51,41.51,41.48,41.5,210323.0,40.1542,40.1542,40.1252,40.1446,210323.0
2024-04-08 13:20:00,41.5,41.51,41.49,41.51,154272.0,40.1446,40.1542,40.1349,40.1542,154272.0
2024-04-08 13:30:00,41.51,41.52,41.49,41.51,100903.0,40.1542,40.1639,40.1349,40.1542,100903.0
2024-04-08 13:40:00,41.51,41.51,41.49,41.5,116476.0,40.1542,40.1542,40.1349,40.1446,116476.0
2024-04-08 13:50:00,41.49,41.52,41.49,41.52,114199.0,40.1349,40.1639,40.1349,40.1639,114199.0
2024-04-08 14:00:00,41.52,41.52,41.51,41.52,193579.0,40.1639,40.1639,40.1542,40.1639,193579.0
2024-04-08 14:10:00,41.52,41.54,41.52,41.52,178795.0,40.1639,40.1833,40.1639,40.1639,178795.0
2024-04-08 14:20:00,41.52,41.55,41.52,41.54,149343.0,40.1639,40.1929,40.1639,40.1833,149343.0
2024-04-08 14:30:00,41.54,41.54,41.51,41.52,170892.0,40.1833,40.1833,40.1542,40.1639,170892.0
2024-04-08 14:40:00,41.52,41.52,41.51,41.51,90800.0,40.1639,40.1639,40.1542,40.1542,90800.0
2024-04-08 14:50:00,41.51,41.53,41.51,41.52,142159.0,40.1542,40.1736,40.1542,40.1639,142159.0
2024-04-08 15:00:00,41.52,41.53,41.5,41.51,310639.0,40.1639,40.1736,40.1446,40.1542,310639.0
2024-04-08 15:10:00,41.52,41.53,41.51,41.52,67584.0,40.1639,40.1736,40.1542,40.1639,67584.0
2024-04-08 15:20:00,41.52,41.54,41.52,41.54,163986.0,40.1639,40.1833,40.1639,40.1833,163986.0
2024-04-08 15:30:00,41.54,41.55,41.53,41.54,320384.0,40.1833,40.1929,40.1736,40.1833,320384.0
2024-04-08 15:40:00,41.54,41.54,41.52,41.53,429071.0,40.1833,40.1833,40.1639,40.1736,429071.0
2024-04-08 15:50:00,41.52,41.53,41.51,41.51,2334087.0,40.1639,40.1736,40.1542,40.1542,2334087.0
2024-04-09 09:30:00,41.79,41.87,41.78,41.83,989454.0,40.4251,40.5025,40.4154,40.4638,989454.0
2024-04-09 09:40:00,41.84,41.87,41.81,41.82,1139283.0,40.4735,40.5025,40.4444,40.4541,1139283.0
2024-04-09 09:50:00,41.81,41.81,41.76,41.8,955206.0,40.4444,40.4444,40.3961,40.4348,955206.0
2024-04-09 10:00:00,41.8,41.83,41.79,41.81,931934.0,40.4348,40.4638,40.4251,40.4444,931934.0
2024-04-09 10:10:00,41.81,41.84,41.8,41.82,540902.0,40.4444,40.4735,40.4348,40.4541,540902.0
2024-04-09 10:20:00,41.81,41.84,41.75,41.76,688089.0,40.4444,40.4735,40.3864,40.3961,688089.0
2024-04-09 10:30:00,41.76,41.77,41.67,41.68,1182743.0,40.3961,40.4057,40.309,40.3187,1182743.0
2024-04-09 10:40:00,41.68,41.69,41.6,41.63,939825.0,40.3187,40.3284,40.2413,40.2703,939825.0
2024-04-09 10:50:00,41.63,41.67,41.6,41.67,554429.0,40.2703,40.309,40.2413,40.309,554429.0
2024-04-09 11:00:00,41.67,41.69,41.66,41.66,421974.0,40.309,40.3284,40.2993,40.2993,421974.0
2024-04-09 11:10:00,41.66,41.7,41.64,41.7,463930.0,40.2993,40.338,40.28,40.338,463930.0
2024-04-09 11:20:00,41.7,41.7,41.66,41.67,544099.0,40.338,40.338,40.2993,40.309,544099.0
2024-04-09 11:30:00,41.66,41.69,41.66,41.68,542307.0,40.2993,40.3284,40.2993,40.3187,542307.0
2024-04-09 11:40:00,41.68,41.73,41.68,41.73,1091894.0,40.3187,40.367,40.3187,40.367,1091894.0
2024-04-09 11:50:00,41.72,41.72,41.69,41.7,403350.0,40.3574,40.3574,40.3284,40.338,403350.0
2024-04-09 12:00:00,41.7,41.72,41.69,41.72,390515.0,40.338,40.3574,40.3284,40.3574,390515.0
2024-04-09 12:10:00,41.71,41.74,41.71,41.73,220196.0,40.3477,40.3767,40.3477,40.367,220196.0
2024-04-09 12:20:00,41.73,41.75,41.72,41.73,183242.0,40.367,40.3864,40.3574,40.367,183242.0
2024-04-09 12:30:00,41.73,41.76,41.73,41.75,146208.0,40.367,40.3961,40.367,40.3864,146208.0
2024-04-09 12:40:00,41.75,41.75,41.71,41.73,176912.0,40.3864,40.3864,40.3477,40.367,176912.0
2024-04-09 12:50:00,41.72,41.72,41.68,41.69,224683.0,40.3574,40.3574,40.3187,40.3284,224683.0
2024-04-09 13:00:00,41.69,41.7,41.67,41.69,217612.0,40.3284,40.338,40.309,40.3284,217612.0
2024-04-09 13:10:00,41.7,41.7,41.67,41.69,192380.0,40.338,40.338,40.309,40.3284,192380.0
2024-04-09 13:20:00,41.69,41.72,41.68,41.7,197761.0,40.3284,40.3574,40.3187,40.338,197761.0
2024-04-09 13:30:00,41.7,41.72,41.69,41.72,162069.0,40.338,40.3574,40.3284,40.3574,162069.0
2024-04-09 13:40:00,41.72,41.73,41.69,41.7,173283.0,40.3574,40.367,40.3284,40.338,173283.0
2024-04-09 13:50:00,41.7,41.71,41.68,41.69,138047.0,40.338,40.3477,40.3187,40.3284,138047.0
2024-04-09 14:00:00,41.69,41.7,41.66,41.7,203812.0,40.3284,40.338,40.2993,40.338,203812.0
2024-04-09 14:10:00,41.7,41.72,41.69,41.72,41649.0,40.338,40.3574,40.3284,40.3574,41649.0
2024-04-09 14:20:00,41.72,41.73,41.7,41.71,155174.0,40.3574,40.367,40.338,40.3477,155174.0
2024-04-09 14:30:00,41.7,41.72,41.69,41.7,166938.0,40.338,40.3574,40.3284,40.338,166938.0
2024-04-09 14:40:00,41.71,41.72,41.7,41.71,161814.0,40.3477,40.3574,40.338,40.3477,161814.0
2024-04-09 14:50:00,41.71,41.73,41.7,41.72,225626.0,40.3477,40.367,40.338,40.3574,225626.0
2024-04-09 15:00:00,41.72,41.73,41.68,41.68,176204.0,40.3574,40.367,40.3187,40.3187,176204.0
2024-04-09 15:10:00,41.68,41.72,41.67,41.72,374923.0,40.3187,40.3574,40.309,40.3574,374923.0
2024-04-09 15:20:00,41.72,41.79,41.72,41.79,392116.0,40.3574,40.4251,40.3574,40.4251,392116.0
2024-04-09 15:30:00,41.79,41.8,41.76,41.77,377277.0,40.4251,40.4348,40.3961,40.4057,377277.0
2024-04-09 15:40:00,41.77,41.79,41.75,41.79,463581.0,40.4057,40.4251,40.3864,40.4251,463581.0
2024-04-09 15:50:00,41.79,41.81,41.77,41.81,1522904.0,40.4251,40.4444,40.4057,40.4444,1522904.0
2024-04-10 09:30:00,41.29,41.34,41.27,41.27,2062489.0,39.9414,39.9898,39.9221,39.9221,2062489.0
2024-04-10 09:40:00,41.27,41.3,41.19,41.21,1952403.0,39.9221,39.9511,39.8447,39.864,1952403.0
2024-04-10 09:50:00,41.21,41.29,41.2,41.23,649632.0,39.864,39.9414,39.8544,39.8834,649632.0
2024-04-10 10:00:00,41.23,41.28,41.17,41.26,1437535.0,39.8834,39.9317,39.8253,39.9124,1437535.0
2024-04-10 10:10:00,41.26,41.3,41.21,41.29,693685.0,39.9124,39.9511,39.864,39.9414,693685.0
2024-04-10 10:20:00,41.29,41.33,41.27,41.29,314374.0,39.9414,39.9801,39.9221,39.9414,314374.0
2024-04-10 10:30:00,41.28,41.32,41.24,41.31,353104.0,39.9317,39.9704,39.8931,39.9608,353104.0
2024-04-10 10:40:00,41.3,41.32,41.23,41.25,539040.0,39.9511,39.9704,39.8834,39.9027,539040.0
2024-04-10 10:50:00,41.25,41.27,41.18,41.2,688625.0,39.9027,39.9221,39.835,39.8544,688625.0
2024-04-10 11:00:00,41.21,41.21,41.13,41.15,1326917.0,39.864,39.864,39.7866,39.806,1326917.0
2024-04-10 11:10:00,41.15,41.16,41.11,41.13,729769.0,39.806,39.8157,39.7673,39.7866,729769.0
2024-04-10 11:20:00,41.12,41.17,41.12,41.16,668088.0,39.777,39.8253,39.777,39.8157,668088.0
2024-04-10 11:30:00,41.16,41.17,41.13,41.14,743459.0,39.8157,39.8253,39.7866,39.7963,743459.0
2024-04-10 11:40:00,41.15,41.15,41.11,41.11,1284425.0,39.806,39.806,39.7673,39.7673,1284425.0
2024-04-10 11:50:00,41.11,41.12,41.1,41.12,778630.0,39.7673,39.777,39.7576,39.777,778630.0
2024-04-10 12:00:00,41.12,41.13,41.11,41.13,351450.0,39.777,39.7866,39.7673,39.7866,351450.0
2024-04-10 12:10:00,41.13,41.14,41.1,41.12,659440.0,39.7866,39.7963,39.7576,39.777,659440.0
2024-04-10 12:20:00,41.12,41.14,41.1,41.14,200371.0,39.777,39.7963,39.7576,39.7963,200371.0
2024-04-10 12:30:00,41.13,41.15,41.12,41.15,270389.0,39.7866,39.806,39.777,39.806,270389.0
2024-04-10 12:40:00,41.15,41.16,41.13,41.15,501848.0,39.806,39.8157,39.7866,39.806,501848.0
2024-04-10 12:50:00,41.15,41.18,41.14,41.17,186689.0,39.806,39.835,39.7963,39.8253,186689.0
2024-04-10 13:00:00,41.17,41.18,41.07,41.07,1189077.0,39.8253,39.835,39.7286,39.7286,1189077.0
2024-04-10 13:10:00,41.08,41.13,41.07,41.12,1354571.0,39.7383,39.7866,39.7286,39.777,1354571.0
2024-04-10 13:20:00,41.13,41.22,41.12,41.15,913389.0,39.7866,39.8737,39.777,39.806,913389.0
2024-04-10 13:30:00,41.15,41.19,41.07,41.08,795341.0,39.806,39.8447,39.7286,39.7383,795341.0
2024-04-10 13:40:00,41.08,41.12,41.07,41.11,1004575.0,39.7383,39.777,39.7286,39.7673,1004575.0
2024-04-10 13:50:00,41.1,41.17,41.08,41.13,734539.0,39.7576,39.8253,39.7383,39.7866,734539.0
2024-04-10 14:00:00,41.13,41.16,41.11,41.14,567473.0,39.7866,39.8157,39.7673,39.7963,567473.0
2024-04-10 14:10:00,41.15,41.18,41.12,41.14,610496.0,39.806,39.835,39.777,39.7963,610496.0
2024-04-10 14:20:00,41.14,41.15,41.1,41.11,577958.0,39.7963,39.806,39.7576,39.7673,577958.0
2024-04-10 14:30:00,41.1,41.12,41.08,41.12,406407.0,39.7576,39.777,39.7383,39.777,406407.0
2024-04-10 14:40:00,41.11,41.13,41.1,41.13,716655.0,39.7673,39.7866,39.7576,39.7866,716655.0
2024-04-10 14:50:00,41.13,41.14,41.06,41.07,987989.0,39.7866,39.7963,39.7189,39.7286,987989.0
2024-04-10 15:00:00,41.07,41.1,41.06,41.09,1165152.0,39.7286,39.7576,39.7189,39.748,1165152.0
2024-04-10 15:10:00,41.09,41.15,41.08,41.14,620094.0,39.748,39.806,39.7383,39.7963,620094.0
2024-04-10 15:20:00,41.14,41.18,41.13,41.16,644470.0,39.7963,39.835,39.7866,39.8157,644470.0
2024-04-10 15:30:00,41.16,41.16,41.14,41.15,577269.0,39.8157,39.8157,39.7963,39.806,577269.0
2024-04-10 15:40:00,41.15,41.19,41.14,41.19,1375953.0,39.806,39.8447,39.7963,39.8447,1375953.0
2024-04-10 15:50:00,41.18,41.25,41.18,41.22,2883395.0,39.835,39.9027,39.835,39.8737,2883395.0
2024-04-11 09:30:00,41.53,41.55,41.46,41.47,1080510.0,40.1736,40.1929,40.1059,40.1155,1080510.0
2024-04-11 09:40:00,41.47,41.5,41.44,41.49,856759.0,40.1155,40.1446,40.0865,40.1349,856759.0
2024-04-11 09:50:00,41.49,41.51,41.42,41.43,680356.0,40.1349,40.1542,40.0672,40.0768,680356.0
2024-04-11 10:00:00,41.43,41.44,41.33,41.34,1136853.0,40.0768,40.0865,39.9801,39.9898,1136853.0
2024-04-11 10:10:00,41.34,41.35,41.26,41.26,1008249.0,39.9898,39.9995,39.9124,39.9124,1008249.0
2024-04-11 10:20:00,41.26,41.29,41.23,41.24,524036.0,39.9124,39.9414,39.8834,39.8931,524036.0
2024-04-11 10:30:00,41.24,41.28,41.22,41.25,681491.0,39.8931,39.9317,39.8737,39.9027,681491.0
2024-04-11 10:40:00,41.25,41.28,41.23,41.27,404691.0,39.9027,39.9317,39.8834,39.9221,404691.0
2024-04-11 10:50:00,41.26,41.27,41.24,41.24,328220.0,39.9124,39.9221,39.8931,39.8931,328220.0
2024-04-11 11:00:00,41.25,41.29,41.24,41.26,443395.0,39.9027,39.9414,39.8931,39.9124,443395.0
2024-04-11 11:10:00,41.26,41.29,41.26,41.28,410593.0,39.9124,39.9414,39.9124,39.9317,410593.0
2024-04-11 11:20:00,41.27,41.29,41.24,41.26,419439.0,39.9221,39.9414,39.8931,39.9124,419439.0
2024-04-11 11:30:00,41.25,41.3,41.24,41.3,359922.0,39.9027,39.9511,39.8931,39.9511,359922.0
2024-04-11 11:40:00,41.3,41.33,41.28,41.3,304329.0,39.9511,39.9801,39.9317,39.9511,304329.0
2024-04-11 11:50:00,41.3,41.37,41.3,41.37,232309.0,39.9511,40.0188,39.9511,40.0188,232309.0
2024-04-11 12:00:00,41.37,41.37,41.32,41.33,248614.0,40.0188,40.0188,39.9704,39.9801,248614.0
2024-04-11 12:10:00,41.33,41.34,41.3,41.32,106672.0,39.9801,39.9898,39.9511,39.9704,106672.0
2024-04-11 12:20:00,41.32,41.33,41.29,41.3,175944.0,39.9704,39.9801,39.9414,39.9511,175944.0
2024-04-11 12:30:00,41.29,41.31,41.28,41.3,80459.0,39.9414,39.9608,39.9317,39.9511,80459.0
2024-04-11 12:40:00,41.3,41.33,41.29,41.33,69232.0,39.9511,39.9801,39.9414,39.9801,69232.0
2024-04-11 12:50:00,41.33,41.35,41.32,41.32,118215.0,39.9801,39.9995,39.9704,39.9704,118215.0
2024-04-11 13:00:00,41.33,41.4,41.29,41.39,461625.0,39.9801,40.0478,39.9414,40.0382,461625.0
2024-04-11 13:10:00,41.39,41.43,41.38,41.42,409889.0,40.0382,40.0768,40.0285,40.0672,409889.0
2024-04-11 13:20:00,41.42,41.45,41.41,41.44,274372.0,40.0672,40.0962,40.0575,40.0865,274372.0
2024-04-11 13:30:00,41.44,41.45,41.41,41.41,147049.0,40.0865,40.0962,40.0575,40.0575,147049.0
2024-04-11 13:40:00,41.41,41.45,41.39,41.45,250871.0,40.0575,40.0962,40.0382,40.0962,250871.0
2024-04-11 13:50:00,41.45,41.46,41.44,41.46,165651.0,40.0962,40.1059,40.0865,40.1059,165651.0
2024-04-11 14:00:00,41.45,41.53,41.45,41.52,659299.0,40.0962,40.1736,40.0962,40.1639,659299.0
2024-04-11 14:10:00,41.52,41.53,41.48,41.48,704094.0,40.1639,40.1736,40.1252,40.1252,704094.0
2024-04-11 14:20:00,41.48,41.51,41.48,41.5,529785.0,40.1252,40.1542,40.1252,40.1446,529785.0
2024-04-11 14:30:00,41.5,41.53,41.49,41.52,521584.0,40.1446,40.1736,40.1349,40.1639,521584.0
2024-04-11 14:40:00,41.52,41.53,41.49,41.49,438135.0,40.1639,40.1736,40.1349,40.1349,438135.0
2024-04-11 14:50:00,41.49,41.5,41.47,41.48,159264.0,40.1349,40.1446,40.1155,40.1252,159264.0
2024-04-11 15:00:00,41.48,41.5,41.47,41.48,632953.0,40.1252,40.1446,40.1155,40.1252,632953.0
2024-04-11 15:10:00,41.48,41.49,41.47,41.48,388887.0,40.1252,40.1349,40.1155,40.1252,388887.0
2024-04-11 15:20:00,41.48,41.5,41.48,41.5,400877.0,40.1252,40.1446,40.1252,40.1446,400877.0
2024-04-11 15:30:00,41.49,41.51,41.48,41.51,94545.0,40.1349,40.1542,40.1252,40.1542,94545.0
2024-04-11 15:40:00,41.51,41.51,41.5,41.5,839820.0,40.1542,40.1542,40.1446,40.1446,839820.0
2024-04-11 15:50:00,41.5,41.5,41.48,41.48,2876622.0,40.1446,40.1446,40.1252,40.1252,2876622.0
2024-04-12 09:30:00,40.89,40.9,40.84,40.84,2046865.0,39.5545,39.5642,39.5061,39.5061,2046865.0
2024-04-12 09:40:00,40.84,40.9,40.84,40.85,1452150.0,39.5061,39.5642,39.5061,39.5158,1452150.0
2024-04-12 09:50:00,40.85,40.86,40.77,40.8,1572601.0,39.5158,39.5255,39.4384,39.4674,1572601.0
2024-04-12 10:00:00,40.8,40.81,40.68,40.7,3945735.0,39.4674,39.4771,39.3513,39.3707,3945735.0
2024-04-12 10:10:00,40.7,40.71,40.65,40.7,1163870.0,39.3707,39.3804,39.3223,39.3707,1163870.0
2024-04-12 10:20:00,40.69,40.71,40.64,40.66,1004068.0,39.361,39.3804,39.3127,39.332,1004068.0
2024-04-12 10:30:00,40.65,40.69,40.61,40.63,1278345.0,39.3223,39.361,39.2836,39.303,1278345.0
2024-04-12 10:40:00,40.63,40.64,40.6,40.6,540135.0,39.303,39.3127,39.274,39.274,540135.0
2024-04-12 10:50:00,40.6,40.61,40.56,40.57,1262690.0,39.274,39.2836,39.2353,39.2449,1262690.0
2024-04-12 11:00:00,40.57,40.61,40.55,40.58,1452920.0,39.2449,39.2836,39.2256,39.2546,1452920.0
2024-04-12 11:10:00,40.58,40.61,40.56,40.61,1186464.0,39.2546,39.2836,39.2353,39.2836,1186464.0
2024-04-12 11:20:00,40.61,40.66,40.6,40.65,2331578.0,39.2836,39.332,39.274,39.3223,2331578.0
2024-04-12 11:30:00,40.66,40.69,40.64,40.68,1385381.0,39.332,39.361,39.3127,39.3513,1385381.0
2024-04-12 11:40:00,40.68,40.72,40.66,40.71,569671.0,39.3513,39.39,39.332,39.3804,569671.0
2024-04-12 11:50:00,40.71,40.71,40.67,40.68,350225.0,39.3804,39.3804,39.3417,39.3513,350225.0
2024-04-12 12:00:00,40.68,40.7,40.66,40.67,372698.0,39.3513,39.3707,39.332,39.3417,372698.0
2024-04-12 12:10:00,40.67,40.68,40.63,40.63,577934.0,39.3417,39.3513,39.303,39.303,577934.0
2024-04-12 12:20:00,40.63,40.66,40.6,40.61,357802.0,39.303,39.332,39.274,39.2836,357802.0
2024-04-12 12:30:00,40.61,40.62,40.56,40.58,590252.0,39.2836,39.2933,39.2353,39.2546,590252.0
2024-04-12 12:40:00,40.58,40.59,40.54,40.54,431406.0,39.2546,39.2643,39.2159,39.2159,431406.0
2024-04-12 12:50:00,40.54,40.57,40.54,40.55,686521.0,39.2159,39.2449,39.2159,39.2256,686521.0
2024-04-12 13:00:00,40.55,40.56,40.53,40.54,638268.0,39.2256,39.2353,39.2062,39.2159,638268.0
2024-04-12 13:10:00,40.54,40.57,40.53,40.54,251793.0,39.2159,39.2449,39.2062,39.2159,251793.0
2024-04-12 13:20:00,40.54,40.54,40.51,40.52,914404.0,39.2159,39.2159,39.1869,39.1966,914404.0
2024-04-12 13:30:00,40.52,40.52,40.48,40.5,438181.0,39.1966,39.1966,39.1579,39.1772,438181.0
2024-04-12 13:40:00,40.5,40.58,40.5,40.57,436438.0,39.1772,39.2546,39.1772,39.2449,436438.0
2024-04-12 13:50:00,40.57,40.58,40.56,40.57,497802.0,39.2449,39.2546,39.2353,39.2449,497802.0
2024-04-12 14:00:00,40.56,40.59,40.53,40.58,783048.0,39.2353,39.2643,39.2062,39.2546,783048.0
2024-04-12 14:10:00,40.58,40.59,40.56,40.57,185996.0,39.2546,39.2643,39.2353,39.2449,185996.0
2024-04-12 14:20:00,40.57,40.57,40.53,40.54,399865.0,39.2449,39.2449,39.2062,39.2159,399865.0
2024-04-12 14:30:00,40.54,40.54,40.49,40.5,269359.0,39.2159,39.2159,39.1675,39.1772,269359.0
2024-04-12 14:40:00,40.5,40.51,40.48,40.48,618929.0,39.1772,39.1869,39.1579,39.1579,618929.0
2024-04-12 14:50:00,40.48,40.5,40.47,40.48,453653.0,39.1579,39.1772,39.1482,39.1579,453653.0
2024-04-12 15:00:00,40.48,40.5,40.46,40.48,938468.0,39.1579,39.1772,39.1385,39.1579,938468.0
2024-04-12 15:10:00,40.49,40.49,40.44,40.47,854051.0,39.1675,39.1675,39.1192,39.1482,854051.0
2024-04-12 15:20:00,40.47,40.5,40.46,40.49,938976.0,39.1482,39.1772,39.1385,39.1675,938976.0
2024-04-12 15:30:00,40.49,40.53,40.47,40.48,1285516.0,39.1675,39.2062,39.1482,39.1579,1285516.0
2024-04-12 15:40:00,40.48,40.54,40.47,40.52,2213728.0,39.1579,39.2159,39.1482,39.1966,2213728.0
2024-04-12 15:50:00,40.53,40.54,40.49,40.53,5242979.0,39.2062,39.2159,39.1675,39.2062,5242979.0
2024-04-15 09:30:00,40.77,40.77,40.65,40.66,851052.0,39.4384,39.4384,39.3223,39.332,851052.0
2024-04-15 09:40:00,40.66,40.68,40.62,40.64,1613377.0,39.332,39.3513,39.2933,39.3127,1613377.0
2024-04-15 09:50:00,40.64,40.67,40.6,40.62,938048.0,39.3127,39.3417,39.274,39.2933,938048.0
2024-04-15 10:00:00,40.63,40.64,40.52,40.52,1338382.0,39.303,39.3127,39.1966,39.1966,1338382.0
2024-04-15 10:10:00,40.52,40.58,40.49,40.55,1229746.0,39.1966,39.2546,39.1675,39.2256,1229746.0
2024-04-15 10:20:00,40.56,40.57,40.49,40.51,1004546.0,39.2353,39.2449,39.1675,39.1869,1004546.0
2024-04-15 10:30:00,40.51,40.6,40.5,40.52,523277.0,39.1869,39.274,39.1772,39.1966,523277.0
2024-04-15 10:40:00,40.52,40.57,40.5,40.54,639965.0,39.1966,39.2449,39.1772,39.2159,639965.0
2024-04-15 10:50:00,40.54,40.54,40.49,40.49,2492486.0,39.2159,39.2159,39.1675,39.1675,2492486.0
2024-04-15 11:00:00,40.5,40.5,40.47,40.49,729907.0,39.1772,39.1772,39.1482,39.1675,729907.0
2024-04-15 11:10:00,40.5,40.52,40.49,40.51,495916.0,39.1772,39.1966,39.1675,39.1869,495916.0
2024-04-15 11:20:00,40.52,40.57,40.5,40.56,602664.0,39.1966,39.2449,39.1772,39.2353,602664.0
2024-04-15 11:30:00,40.56,40.58,40.54,40.55,488375.0,39.2353,39.2546,39.2159,39.2256,488375.0
2024-04-15 11:40:00,40.55,40.58,40.54,40.55,294786.0,39.2256,39.2546,39.2159,39.2256,294786.0
2024-04-15 11:50:00,40.55,40.6,40.55,40.58,444510.0,39.2256,39.274,39.2256,39.2546,444510.0
2024-04-15 12:00:00,40.58,40.59,40.57,40.58,336659.0,39.2546,39.2643,39.2449,39.2546,336659.0
2024-04-15 12:10:00,40.58,40.59,40.52,40.52,328310.0,39.2546,39.2643,39.1966,39.1966,328310.0
2024-04-15 12:20:00,40.53,40.54,40.46,40.48,556764.0,39.2062,39.2159,39.1385,39.1579,556764.0
2024-04-15 12:30:00,40.48,40.49,40.45,40.48,549537.0,39.1579,39.1675,39.1289,39.1579,549537.0
2024-04-15 12:40:00,40.48,40.5,40.44,40.46,229395.0,39.1579,39.1772,39.1192,39.1385,229395.0
2024-04-15 12:50:00,40.46,40.48,40.45,40.48,317073.0,39.1385,39.1579,39.1289,39.1579,317073.0
2024-04-15 13:00:00,40.48,40.48,40.44,40.47,162870.0,39.1579,39.1579,39.1192,39.1482,162870.0
2024-04-15 13:10:00,40.47,40.47,40.39,40.39,279464.0,39.1482,39.1482,39.0708,39.0708,279464.0
2024-04-15 13:20:00,40.39,40.4,40.28,40.29,450978.0,39.0708,39.0805,38.9644,38.9741,450978.0
2024-04-15 13:30:00,40.29,40.29,40.24,40.26,1067998.0,38.9741,38.9741,38.9257,38.9451,1067998.0
2024-04-15 13:40:00,40.25,40.3,40.22,40.23,266056.0,38.9354,38.9838,38.9064,38.916,266056.0
2024-04-15 13:50:00,40.23,40.31,40.22,40.3,365492.0,38.916,38.9934,38.9064,38.9838,365492.0
2024-04-15 14:00:00,40.3,40.3,40.25,40.27,279629.0,38.9838,38.9838,38.9354,38.9547,279629.0
2024-04-15 14:10:00,40.27,40.27,40.23,40.26,382662.0,38.9547,38.9547,38.916,38.9451,382662.0
2024-04-15 14:20:00,40.27,40.29,40.24,40.26,839947.0,38.9547,38.9741,38.9257,38.9451,839947.0
2024-04-15 14:30:00,40.25,40.3,40.24,40.27,334542.0,38.9354,38.9838,38.9257,38.9547,334542.0
2024-04-15 14:40:00,40.27,40.29,40.24,40.25,154805.0,38.9547,38.9741,38.9257,38.9354,154805.0
2024-04-15 14:50:00,40.25,40.28,40.22,40.26,561033.0,38.9354,38.9644,38.9064,38.9451,561033.0
2024-04-15 15:00:00,40.26,40.27,40.23,40.25,1059313.0,38.9451,38.9547,38.916,38.9354,1059313.0
2024-04-15 15:10:00,40.25,40.25,40.2,40.21,371872.0,38.9354,38.9354,38.887,38.8967,371872.0
2024-04-15 15:20:00,40.21,40.26,40.2,40.23,874812.0,38.8967,38.9451,38.887,38.916,874812.0
2024-04-15 15:30:00,40.23,40.28,40.22,40.27,523023.0,38.916,38.9644,38.9064,38.9547,523023.0
2024-04-15 15:40:00,40.27,40.27,40.23,40.27,782249.0,38.9547,38.9547,38.916,38.9547,782249.0
2024-04-15 15:50:00,40.27,40.29,40.26,40.27,2255754.0,38.9547,38.9741,38.9451,38.9547,2255754.0
2024-04-16 09:30:00,39.73,39.76,39.67,39.69,4030420.0,38.4324,38.4614,38.3743,38.3937,4030420.0
2024-04-16 09:40:00,39.69,39.7,39.62,39.65,2016830.0,38.3937,38.4034,38.326,38.355,2016830.0
2024-04-16 09:50:00,39.66,39.71,39.64,39.69,1594959.0,38.3647,38.413,38.3453,38.3937,1594959.0
2024-04-16 10:00:00,39.69,39.74,39.66,39.73,916580.0,38.3937,38.442,38.3647,38.4324,916580.0
2024-04-16 10:10:00,39.73,39.78,39.71,39.77,1223204.0,38.4324,38.4807,38.413,38.4711,1223204.0
2024-04-16 10:20:00,39.77,39.79,39.68,39.69,1291295.0,38.4711,38.4904,38.384,38.3937,1291295.0
2024-04-16 10:30:00,39.69,39.7,39.65,39.68,1431546.0,38.3937,38.4034,38.355,38.384,1431546.0
2024-04-16 10:40:00,39.68,39.76,39.67,39.75,1043264.0,38.384,38.4614,38.3743,38.4517,1043264.0
2024-04-16 10:50:00,39.75,39.75,39.7,39.7,509670.0,38.4517,38.4517,38.4034,38.4034,509670.0
2024-04-16 11:00:00,39.71,39.75,39.7,39.75,1176193.0,38.413,38.4517,38.4034,38.4517,1176193.0
2024-04-16 11:10:00,39.75,39.76,39.71,39.76,601054.0,38.4517,38.4614,38.413,38.4614,601054.0
2024-04-16 11:20:00,39.76,39.78,39.73,39.77,363242.0,38.4614,38.4807,38.4324,38.4711,363242.0
2024-04-16 11:30:00,39.76,39.77,39.74,39.75,1193098.0,38.4614,38.4711,38.442,38.4517,1193098.0
2024-04-16 11:40:00,39.75,39.79,39.74,39.77,217565.0,38.4517,38.4904,38.442,38.4711,217565.0
2024-04-16 11:50:00,39.77,39.81,39.76,39.77,660330.0,38.4711,38.5098,38.4614,38.4711,660330.0
2024-04-16 12:00:00,39.76,39.79,39.73,39.78,474789.0,38.4614,38.4904,38.4324,38.4807,474789.0
2024-04-16 12:10:00,39.78,39.79,39.75,39.79,408456.0,38.4807,38.4904,38.4517,38.4904,408456.0
2024-04-16 12:20:00,39.78,39.8,39.76,39.76,530253.0,38.4807,38.5001,38.4614,38.4614,530253.0
2024-04-16 12:30:00,39.76,39.78,39.75,39.77,570707.0,38.4614,38.4807,38.4517,38.4711,570707.0
2024-04-16 12:40:00,39.77,39.81,39.75,39.8,290190.0,38.4711,38.5098,38.4517,38.5001,290190.0
2024-04-16 12:50:00,39.8,39.82,39.77,39.8,272822.0,38.5001,38.5194,38.4711,38.5001,272822.0
2024-04-16 13:00:00,39.81,39.82,39.78,39.82,265102.0,38.5098,38.5194,38.4807,38.5194,265102.0
2024-04-16 13:10:00,39.82,39.82,39.78,39.81,438928.0,38.5194,38.5194,38.4807,38.5098,438928.0
2024-04-16 13:20:00,39.81,39.82,39.76,39.77,518756.0,38.5098,38.5194,38.4614,38.4711,518756.0
2024-04-16 13:30:00,39.77,39.8,39.67,39.77,1966135.0,38.4711,38.5001,38.3743,38.4711,1966135.0
2024-04-16 13:40:00,39.77,39.83,39.74,39.74,981343.0,38.4711,38.5291,38.442,38.442,981343.0
2024-04-16 13:50:00,39.75,39.79,39.7,39.78,764190.0,38.4517,38.4904,38.4034,38.4807,764190.0
2024-04-16 14:00:00,39.78,39.92,39.76,39.91,843797.0,38.4807,38.6162,38.4614,38.6065,843797.0
2024-04-16 14:10:00,39.9,39.93,39.77,39.77,510911.0,38.5968,38.6258,38.4711,38.4711,510911.0
2024-04-16 14:20:00,39.78,39.8,39.73,39.76,625297.0,38.4807,38.5001,38.4324,38.4614,625297.0
2024-04-16 14:30:00,39.77,39.84,39.75,39.81,492425.0,38.4711,38.5388,38.4517,38.5098,492425.0
2024-04-16 14:40:00,39.8,39.84,39.79,39.8,375342.0,38.5001,38.5388,38.4904,38.5001,375342.0
2024-04-16 14:50:00,39.81,39.86,39.81,39.84,406595.0,38.5098,38.5581,38.5098,38.5388,406595.0
2024-04-16 15:00:00,39.84,39.85,39.8,39.82,302200.0,38.5388,38.5485,38.5001,38.5194,302200.0
2024-04-16 15:10:00,39.82,39.83,39.79,39.82,376522.0,38.5194,38.5291,38.4904,38.5194,376522.0
2024-04-16 15:20:00,39.82,39.84,39.8,39.83,456807.0,38.5194,38.5388,38.5001,38.5291,456807.0
2024-04-16 15:30:00,39.83,39.83,39.75,39.8,575389.0,38.5291,38.5291,38.4517,38.5001,575389.0
2024-04-16 15:40:00,39.8,39.8,39.77,39.8,588763.0,38.5001,38.5001,38.4711,38.5001,588763.0
2024-04-16 15:50:00,39.8,39.8,39.74,39.75,2857919.0,38.5001,38.5001,38.442,38.4517,2857919.0
2024-04-17 09:30:00,39.95,39.97,39.91,39.93,1103877.0,38.6452,38.6645,38.6065,38.6258,1103877.0
2024-04-17 09:40:00,39.92,39.94,39.88,39.9,575178.0,38.6162,38.6355,38.5775,38.5968,575178.0
2024-04-17 09:50:00,39.9,39.92,39.86,39.87,404070.0,38.5968,38.6162,38.5581,38.5678,404070.0
2024-04-17 10:00:00,39.86,39.86,39.8,39.82,1014055.0,38.5581,38.5581,38.5001,38.5194,1014055.0
2024-04-17 10:10:00,39.82,39.82,39.76,39.79,624834.0,38.5194,38.5194,38.4614,38.4904,624834.0
2024-04-17 10:20:00,39.78,39.82,39.73,39.79,417634.0,38.4807,38.5194,38.4324,38.4904,417634.0
2024-04-17 10:30:00,39.79,39.81,39.75,39.78,346402.0,38.4904,38.5098,38.4517,38.4807,346402.0
2024-04-17 10:40:00,39.78,39.81,39.76,39.81,299702.0,38.4807,38.5098,38.4614,38.5098,299702.0
2024-04-17 10:50:00,39.8,39.8,39.7,39.73,844381.0,38.5001,38.5001,38.4034,38.4324,844381.0
2024-04-17 11:00:00,39.73,39.8,39.72,39.77,741530.0,38.4324,38.5001,38.4227,38.4711,741530.0
2024-04-17 11:10:00,39.77,39.78,39.72,39.73,252422.0,38.4711,38.4807,38.4227,38.4324,252422.0
2024-04-17 11:20:00,39.73,39.76,39.72,39.72,703183.0,38.4324,38.4614,38.4227,38.4227,703183.0
2024-04-17 11:30:00,39.72,39.73,39.68,39.71,721831.0,38.4227,38.4324,38.384,38.413,721831.0
2024-04-17 11:40:00,39.7,39.73,39.7,39.71,297559.0,38.4034,38.4324,38.4034,38.413,297559.0
2024-04-17 11:50:00,39.7,39.74,39.7,39.72,731113.0,38.4034,38.442,38.4034,38.4227,731113.0
2024-04-17 12:00:00,39.72,39.72,39.63,39.64,946515.0,38.4227,38.4227,38.3356,38.3453,946515.0
2024-04-17 12:10:00,39.64,39.69,39.63,39.65,934665.0,38.3453,38.3937,38.3356,38.355,934665.0
2024-04-17 12:20:00,39.65,39.68,39.63,39.68,671667.0,38.355,38.384,38.3356,38.384,671667.0
2024-04-17 12:30:00,39.68,39.69,39.65,39.66,216216.0,38.384,38.3937,38.355,38.3647,216216.0
2024-04-17 12:40:00,39.66,39.66,39.59,39.66,403832.0,38.3647,38.3647,38.2969,38.3647,403832.0
2024-04-17 12:50:00,39.66,39.67,39.63,39.65,402189.0,38.3647,38.3743,38.3356,38.355,402189.0
2024-04-17 13:00:00,39.65,39.73,39.64,39.72,650065.0,38.355,38.4324,38.3453,38.4227,650065.0
2024-04-17 13:10:00,39.72,39.74,39.7,39.73,792914.0,38.4227,38.442,38.4034,38.4324,792914.0
2024-04-17 13:20:00,39.72,39.76,39.71,39.75,211916.0,38.4227,38.4614,38.413,38.4517,211916.0
2024-04-17 13:30:00,39.75,39.79,39.74,39.78,183987.0,38.4517,38.4904,38.442,38.4807,183987.0
2024-04-17 13:40:00,39.78,39.79,39.73,39.77,318761.0,38.4807,38.4904,38.4324,38.4711,318761.0
2024-04-17 13:50:00,39.77,39.81,39.75,39.81,209492.0,38.4711,38.5098,38.4517,38.5098,209492.0
2024-04-17 14:00:00,39.81,39.84,39.79,39.83,219527.0,38.5098,38.5388,38.4904,38.5291,219527.0
2024-04-17 14:10:00,39.83,39.83,39.78,39.79,110263.0,38.5291,38.5291,38.4807,38.4904,110263.0
2024-04-17 14:20:00,39.79,39.8,39.76,39.77,167665.0,38.4904,38.5001,38.4614,38.4711,167665.0
2024-04-17 14:30:00,39.77,39.78,39.74,39.77,228885.0,38.4711,38.4807,38.442,38.4711,228885.0
2024-04-17 14:40:00,39.77,39.86,39.77,39.82,969293.0,38.4711,38.5581,38.4711,38.5194,969293.0
2024-04-17 14:50:00,39.83,39.83,39.73,39.75,360530.0,38.5291,38.5291,38.4324,38.4517,360530.0
2024-04-17 15:00:00,39.75,39.75,39.71,39.72,791711.0,38.4517,38.4517,38.413,38.4227,791711.0
2024-04-17 15:10:00,39.72,39.74,39.69,39.73,902154.0,38.4227,38.442,38.3937,38.4324,902154.0
2024-04-17 15:20:00,39.73,39.74,39.7,39.7,295555.0,38.4324,38.442,38.4034,38.4034,295555.0
2024-04-17 15:30:00,39.7,39.74,39.7,39.71,287303.0,38.4034,38.442,38.4034,38.413,287303.0
2024-04-17 15:40:00,39.71,39.75,39.7,39.75,1452677.0,38.413,38.4517,38.4034,38.4517,1452677.0
2024-04-17 15:50:00,39.74,39.74,39.69,39.69,2028875.0,38.442,38.442,38.3937,38.3937,2028875.0
2024-04-18 09:30:00,39.9,40.0,39.85,39.85,1292258.0,38.5968,38.6936,38.5485,38.5485,1292258.0
2024-04-18 09:40:00,39.86,39.94,39.84,39.94,1010906.0,38.5581,38.6355,38.5388,38.6355,1010906.0
2024-04-18 09:50:00,39.94,39.95,39.86,39.93,639740.0,38.6355,38.6452,38.5581,38.6258,639740.0
2024-04-18 10:00:00,39.93,39.96,39.87,39.96,795518.0,38.6258,38.6549,38.5678,38.6549,795518.0
2024-04-18 10:10:00,39.96,39.99,39.93,39.97,653762.0,38.6549,38.6839,38.6258,38.6645,653762.0
2024-04-18 10:20:00,39.96,39.99,39.94,39.97,519086.0,38.6549,38.6839,38.6355,38.6645,519086.0
2024-04-18 10:30:00,39.97,40.04,39.96,40.02,386690.0,38.6645,38.7322,38.6549,38.7129,386690.0
2024-04-18 10:40:00,40.01,40.07,40.0,40.07,334836.0,38.7032,38.7613,38.6936,38.7613,334836.0
2024-04-18 10:50:00,40.06,40.07,40.0,40.01,542254.0,38.7516,38.7613,38.6936,38.7032,542254.0
2024-04-18 11:00:00,40.01,40.07,40.0,40.06,211930.0,38.7032,38.7613,38.6936,38.7516,211930.0
2024-04-18 11:10:00,40.07,40.09,40.05,40.07,304323.0,38.7613,38.7806,38.7419,38.7613,304323.0
2024-04-18 11:20:00,40.07,40.1,40.05,40.06,533254.0,38.7613,38.7903,38.7419,38.7516,533254.0
2024-04-18 11:30:00,40.05,40.06,40.02,40.02,380749.0,38.7419,38.7516,38.7129,38.7129,380749.0
2024-04-18 11:40:00,40.02,40.02,39.98,39.99,413466.0,38.7129,38.7129,38.6742,38.6839,413466.0
2024-04-18 11:50:00,39.98,40.01,39.98,40.01,261848.0,38.6742,38.7032,38.6742,38.7032,261848.0
2024-04-18 12:00:00,40.01,40.03,39.95,39.97,419429.0,38.7032,38.7226,38.6452,38.6645,419429.0
2024-04-18 12:10:00,39.96,39.99,39.95,39.98,190675.0,38.6549,38.6839,38.6452,38.6742,190675.0
2024-04-18 12:20:00,39.97,39.98,39.95,39.97,232505.0,38.6645,38.6742,38.6452,38.6645,232505.0
2024-04-18 12:30:00,39.97,39.97,39.91,39.95,368753.0,38.6645,38.6645,38.6065,38.6452,368753.0
2024-04-18 12:40:00,39.96,39.96,39.88,39.9,318264.0,38.6549,38.6549,38.5775,38.5968,318264.0
2024-04-18 12:50:00,39.89,39.91,39.86,39.88,177555.0,38.5871,38.6065,38.5581,38.5775,177555.0
2024-04-18 13:00:00,39.87,39.9,39.85,39.87,461487.0,38.5678,38.5968,38.5485,38.5678,461487.0
2024-04-18 13:10:00,39.87,39.87,39.8,39.83,208048.0,38.5678,38.5678,38.5001,38.5291,208048.0
2024-04-18 13:20:00,39.83,39.85,39.78,39.85,432859.0,38.5291,38.5485,38.4807,38.5485,432859.0
2024-04-18 13:30:00,39.85,39.87,39.81,39.82,140681.0,38.5485,38.5678,38.5098,38.5194,140681.0
2024-04-18 13:40:00,39.82,39.87,39.79,39.85,279664.0,38.5194,38.5678,38.4904,38.5485,279664.0
2024-04-18 13:50:00,39.85,39.85,39.81,39.85,161651.0,38.5485,38.5485,38.5098,38.5485,161651.0
2024-04-18 14:00:00,39.84,39.86,39.83,39.84,192445.0,38.5388,38.5581,38.5291,38.5388,192445.0
2024-04-18 14:10:00,39.84,39.88,39.82,39.87,440738.0,38.5388,38.5775,38.5194,38.5678,440738.0
2024-04-18 14:20:00,39.87,39.9,39.85,39.87,372941.0,38.5678,38.5968,38.5485,38.5678,372941.0
2024-04-18 14:30:00,39.87,39.87,39.82,39.84,411278.0,38.5678,38.5678,38.5194,38.5388,411278.0
2024-04-18 14:40:00,39.84,39.88,39.83,39.87,322840.0,38.5388,38.5775,38.5291,38.5678,322840.0
2024-04-18 14:50:00,39.87,39.87,39.82,39.82,187946.0,38.5678,38.5678,38.5194,38.5194,187946.0
2024-04-18 15:00:00,39.83,39.89,39.82,39.87,240696.0,38.5291,38.5871,38.5194,38.5678,240696.0
2024-04-18 15:10:00,39.87,39.89,39.85,39.87,223110.0,38.5678,38.5871,38.5485,38.5678,223110.0
2024-04-18 15:20:00,39.88,39.89,39.85,39.88,367575.0,38.5775,38.5871,38.5485,38.5775,367575.0
2024-04-18 15:30:00,39.88,39.91,39.87,39.89,509398.0,38.5775,38.6065,38.5678,38.5871,509398.0
2024-04-18 15:40:00,39.89,39.9,39.88,39.89,267187.0,38.5871,38.5968,38.5775,38.5871,267187.0
2024-04-18 15:50:00,39.89,39.91,39.87,39.89,1896806.0,38.5871,38.6065,38.5678,38.5871,1896806.0
2024-04-19 09:30:00,39.71,39.79,39.68,39.73,1004388.0,38.413,38.4904,38.384,38.4324,1004388.0
2024-04-19 09:40:00,39.73,39.78,39.71,39.73,499627.0,38.4324,38.4807,38.413,38.4324,499627.0
2024-04-19 09:50:00,39.73,39.77,39.69,39.73,333020.0,38.4324,38.4711,38.3937,38.4324,333020.0
2024-04-19 10:00:00,39.73,39.75,39.72,39.73,661984.0,38.4324,38.4517,38.4227,38.4324,661984.0
2024-04-19 10:10:00,39.72,39.72,39.67,39.68,551150.0,38.4227,38.4227,38.3743,38.384,551150.0
2024-04-19 10:20:00,39.69,39.73,39.67,39.72,515329.0,38.3937,38.4324,38.3743,38.4227,515329.0
2024-04-19 10:30:00,39.73,39.76,39.69,39.7,1070125.0,38.4324,38.4614,38.3937,38.4034,1070125.0
2024-04-19 10:40:00,39.7,39.78,39.69,39.76,431780.0,38.4034,38.4807,38.3937,38.4614,431780.0
2024-04-19 10:50:00,39.76,39.78,39.74,39.77,493941.0,38.4614,38.4807,38.442,38.4711,493941.0
2024-04-19 11:00:00,39.76,39.8,39.74,39.8,565710.0,38.4614,38.5001,38.442,38.5001,565710.0
2024-04-19 11:10:00,39.8,39.81,39.76,39.77,1001325.0,38.5001,38.5098,38.4614,38.4711,1001325.0
2024-04-19 11:20:00,39.77,39.78,39.73,39.74,601750.0,38.4711,38.4807,38.4324,38.442,601750.0
2024-04-19 11:30:00,39.74,39.75,39.71,39.75,449647.0,38.442,38.4517,38.413,38.4517,449647.0
2024-04-19 11:40:00,39.75,39.76,39.72,39.73,831116.0,38.4517,38.4614,38.4227,38.4324,831116.0
2024-04-19 11:50:00,39.73,39.75,39.68,39.69,242917.0,38.4324,38.4517,38.384,38.3937,242917.0
2024-04-19 12:00:00,39.69,39.73,39.67,39.68,506401.0,38.3937,38.4324,38.3743,38.384,506401.0
2024-04-19 12:10:00,39.68,39.68,39.59,39.59,653195.0,38.384,38.384,38.2969,38.2969,653195.0
2024-04-19 12:20:00,39.59,39.62,39.58,39.58,551834.0,38.2969,38.326,38.2873,38.2873,551834.0
2024-04-19 12:30:00,39.59,39.63,39.58,39.6,156354.0,38.2969,38.3356,38.2873,38.3066,156354.0
2024-04-19 12:40:00,39.6,39.67,39.59,39.66,475663.0,38.3066,38.3743,38.2969,38.3647,475663.0
2024-04-19 12:50:00,39.66,39.72,39.66,39.72,432558.0,38.3647,38.4227,38.3647,38.4227,432558.0
2024-04-19 13:00:00,39.71,39.74,39.7,39.73,150646.0,38.413,38.442,38.4034,38.4324,150646.0
2024-04-19 13:10:00,39.73,39.76,39.72,39.76,249714.0,38.4324,38.4614,38.4227,38.4614,249714.0
2024-04-19 13:20:00,39.76,39.76,39.69,39.7,226479.0,38.4614,38.4614,38.3937,38.4034,226479.0
2024-04-19 13:30:00,39.7,39.74,39.69,39.7,114128.0,38.4034,38.442,38.3937,38.4034,114128.0
2024-04-19 13:40:00,39.71,39.77,39.69,39.76,2317826.0,38.413,38.4711,38.3937,38.4614,2317826.0
2024-04-19 13:50:00,39.77,39.79,39.74,39.75,263882.0,38.4711,38.4904,38.442,38.4517,263882.0
2024-04-19 14:00:00,39.75,39.75,39.68,39.71,515624.0,38.4517,38.4517,38.384,38.413,515624.0
2024-04-19 14:10:00,39.71,39.74,39.7,39.74,275834.0,38.413,38.442,38.4034,38.442,275834.0
2024-04-19 14:20:00,39.73,39.74,39.68,39.69,184698.0,38.4324,38.442,38.384,38.3937,184698.0
2024-04-19 14:30:00,39.69,39.72,39.67,39.67,220832.0,38.3937,38.4227,38.3743,38.3743,220832.0
2024-04-19 14:40:00,39.67,39.67,39.63,39.66,419322.0,38.3743,38.3743,38.3356,38.3647,419322.0
2024-04-19 14:50:00,39.66,39.68,39.64,39.67,544280.0,38.3647,38.384,38.3453,38.3743,544280.0
2024-04-19 15:00:00,39.67,39.71,39.66,39.7,1115287.0,38.3743,38.413,38.3647,38.4034,1115287.0
2024-04-19 15:10:00,39.7,39.73,39.69,39.71,281270.0,38.4034,38.4324,38.3937,38.413,281270.0
2024-04-19 15:20:00,39.71,39.72,39.68,39.71,389691.0,38.413,38.4227,38.384,38.413,389691.0
2024-04-19 15:30:00,39.7,39.71,39.65,39.68,528705.0,38.4034,38.413,38.355,38.384,528705.0
2024-04-19 15:40:00,39.67,39.69,39.65,39.68,785281.0,38.3743,38.3937,38.355,38.384,785281.0
2024-04-19 15:50:00,39.68,39.72,39.67,39.72,1495105.0,38.384,38.4227,38.3743,38.4227,1495105.0
2024-04-22 09:30:00,39.8,39.85,39.75,39.8,1165895.0,38.5001,38.5485,38.4517,38.5001,1165895.0
2024-04-22 09:40:00,39.81,39.88,39.78,39.88,509488.0,38.5098,38.5775,38.4807,38.5775,509488.0
2024-04-22 09:50:00,39.88,39.91,39.86,39.88,384676.0,38.5775,38.6065,38.5581,38.5775,384676.0
2024-04-22 10:00:00,39.88,39.91,39.86,39.89,590067.0,38.5775,38.6065,38.5581,38.5871,590067.0
2024-04-22 10:10:00,39.89,39.94,39.89,39.93,368202.0,38.5871,38.6355,38.5871,38.6258,368202.0
2024-04-22 10:20:00,39.94,39.94,39.87,39.89,341971.0,38.6355,38.6355,38.5678,38.5871,341971.0
2024-04-22 10:30:00,39.89,39.92,39.88,39.91,331690.0,38.5871,38.6162,38.5775,38.6065,331690.0
2024-04-22 10:40:00,39.92,39.95,39.9,39.95,459601.0,38.6162,38.6452,38.5968,38.6452,459601.0
2024-04-22 10:50:00,39.94,39.94,39.89,39.9,566616.0,38.6355,38.6355,38.5871,38.5968,566616.0
2024-04-22 11:00:00,39.9,39.91,39.86,39.87,206641.0,38.5968,38.6065,38.5581,38.5678,206641.0
2024-04-22 11:10:00,39.87,39.89,39.86,39.88,190342.0,38.5678,38.5871,38.5581,38.5775,190342.0
2024-04-22 11:20:00,39.88,39.91,39.87,39.91,201798.0,38.5775,38.6065,38.5678,38.6065,201798.0
2024-04-22 11:30:00,39.91,39.93,39.9,39.93,287100.0,38.6065,38.6258,38.5968,38.6258,287100.0
2024-04-22 11:40:00,39.93,39.93,39.9,39.92,203075.0,38.6258,38.6258,38.5968,38.6162,203075.0
2024-04-22 11:50:00,39.91,39.96,39.91,39.96,232987.0,38.6065,38.6549,38.6065,38.6549,232987.0
2024-04-22 12:00:00,39.96,39.97,39.94,39.96,160209.0,38.6549,38.6645,38.6355,38.6549,160209.0
2024-04-22 12:10:00,39.96,40.01,39.95,39.99,196913.0,38.6549,38.7032,38.6452,38.6839,196913.0
2024-04-22 12:20:00,39.99,40.01,39.98,39.99,214179.0,38.6839,38.7032,38.6742,38.6839,214179.0
2024-04-22 12:30:00,39.99,40.01,39.97,40.0,142578.0,38.6839,38.7032,38.6645,38.6936,142578.0
2024-04-22 12:40:00,40.01,40.03,39.99,40.02,146108.0,38.7032,38.7226,38.6839,38.7129,146108.0
2024-04-22 12:50:00,40.02,40.04,40.01,40.04,360767.0,38.7129,38.7322,38.7032,38.7322,360767.0
2024-04-22 13:00:00,40.04,40.06,40.03,40.05,229701.0,38.7322,38.7516,38.7226,38.7419,229701.0
2024-04-22 13:10:00,40.05,40.08,40.04,40.08,222903.0,38.7419,38.7709,38.7322,38.7709,222903.0
2024-04-22 13:20:00,40.07,40.11,40.06,40.11,607506.0,38.7613,38.8,38.7516,38.8,607506.0
2024-04-22 13:30:00,40.11,40.14,40.1,40.14,302590.0,38.8,38.829,38.7903,38.829,302590.0
2024-04-22 13:40:00,40.14,40.16,40.12,40.16,183571.0,38.829,38.8483,38.8096,38.8483,183571.0
2024-04-22 13:50:00,40.16,40.19,40.15,40.18,589397.0,38.8483,38.8773,38.8387,38.8677,589397.0
2024-04-22 14:00:00,40.18,40.19,40.16,40.18,346952.0,38.8677,38.8773,38.8483,38.8677,346952.0
2024-04-22 14:10:00,40.18,40.2,40.17,40.19,698102.0,38.8677,38.887,38.858,38.8773,698102.0
2024-04-22 14:20:00,40.19,40.21,40.18,40.19,316558.0,38.8773,38.8967,38.8677,38.8773,316558.0
2024-04-22 14:30:00,40.2,40.21,40.17,40.18,325024.0,38.887,38.8967,38.858,38.8677,325024.0
2024-04-22 14:40:00,40.18,40.19,40.16,40.17,466157.0,38.8677,38.8773,38.8483,38.858,466157.0
2024-04-22 14:50:00,40.16,40.18,40.14,40.18,197957.0,38.8483,38.8677,38.829,38.8677,197957.0
2024-04-22 15:00:00,40.18,40.18,40.16,40.18,272668.0,38.8677,38.8677,38.8483,38.8677,272668.0
2024-04-22 15:10:00,40.18,40.18,40.16,40.16,255720.0,38.8677,38.8677,38.8483,38.8483,255720.0
2024-04-22 15:20:00,40.16,40.17,40.14,40.16,626812.0,38.8483,38.858,38.829,38.8483,626812.0
2024-04-22 15:30:00,40.16,40.16,40.11,40.13,767407.0,38.8483,38.8483,38.8,38.8193,767407.0
2024-04-22 15:40:00,40.13,40.19,40.13,40.19,1800010.0,38.8193,38.8773,38.8193,38.8773,1800010.0
2024-04-22 15:50:00,40.19,40.19,40.14,40.15,2717613.0,38.8773,38.8773,38.829,38.8387,2717613.0
2024-04-23 09:30:00,40.18,40.24,40.16,40.19,462444.0,38.8677,38.9257,38.8483,38.8773,462444.0
2024-04-23 09:40:00,40.19,40.33,40.18,40.29,672149.0,38.8773,39.0128,38.8677,38.9741,672149.0
2024-04-23 09:50:00,40.3,40.36,40.26,40.34,1360516.0,38.9838,39.0418,38.9451,39.0224,1360516.0
2024-04-23 10:00:00,40.34,40.36,40.3,40.31,657805.0,39.0224,39.0418,38.9838,38.9934,657805.0
2024-04-23 10:10:00,40.31,40.36,40.3,40.36,322070.0,38.9934,39.0418,38.9838,39.0418,322070.0
2024-04-23 10:20:00,40.36,40.39,40.34,40.38,460977.0,39.0418,39.0708,39.0224,39.0611,460977.0
2024-04-23 10:30:00,40.38,40.41,40.37,40.39,535234.0,39.0611,39.0902,39.0515,39.0708,535234.0
2024-04-23 10:40:00,40.39,40.4,40.35,40.37,459757.0,39.0708,39.0805,39.0321,39.0515,459757.0
2024-04-23 10:50:00,40.37,40.38,40.34,40.34,202128.0,39.0515,39.0611,39.0224,39.0224,202128.0
2024-04-23 11:00:00,40.34,40.36,40.32,40.36,229892.0,39.0224,39.0418,39.0031,39.0418,229892.0
2024-04-23 11:10:00,40.36,40.4,40.35,40.38,338292.0,39.0418,39.0805,39.0321,39.0611,338292.0
2024-04-23 11:20:00,40.39,40.41,40.38,40.4,266415.0,39.0708,39.0902,39.0611,39.0805,266415.0
2024-04-23 11:30:00,40.4,40.41,40.36,40.39,361923.0,39.0805,39.0902,39.0418,39.0708,361923.0
2024-04-23 11:40:00,40.39,40.39,40.35,40.37,347764.0,39.0708,39.0708,39.0321,39.0515,347764.0
2024-04-23 11:50:00,40.37,40.38,40.35,40.36,350825.0,39.0515,39.0611,39.0321,39.0418,350825.0
2024-04-23 12:00:00,40.36,40.39,40.35,40.39,343194.0,39.0418,39.0708,39.0321,39.0708,343194.0
2024-04-23 12:10:00,40.39,40.43,40.38,40.42,153334.0,39.0708,39.1095,39.0611,39.0998,153334.0
2024-04-23 12:20:00,40.42,40.44,40.41,40.44,281958.0,39.0998,39.1192,39.0902,39.1192,281958.0
2024-04-23 12:30:00,40.44,40.44,40.42,40.44,479105.0,39.1192,39.1192,39.0998,39.1192,479105.0
2024-04-23 12:40:00,40.44,40.45,40.44,40.45,194811.0,39.1192,39.1289,39.1192,39.1289,194811.0
2024-04-23 12:50:00,40.45,40.45,40.43,40.44,207776.0,39.1289,39.1289,39.1095,39.1192,207776.0
2024-04-23 13:00:00,40.44,40.47,40.43,40.45,447999.0,39.1192,39.1482,39.1095,39.1289,447999.0
2024-04-23 13:10:00,40.45,40.46,40.42,40.45,333974.0,39.1289,39.1385,39.0998,39.1289,333974.0
2024-04-23 13:20:00,40.45,40.47,40.44,40.47,114292.0,39.1289,39.1482,39.1192,39.1482,114292.0
2024-04-23 13:30:00,40.47,40.47,40.44,40.46,126994.0,39.1482,39.1482,39.1192,39.1385,126994.0
2024-04-23 13:40:00,40.46,40.47,40.45,40.47,198087.0,39.1385,39.1482,39.1289,39.1482,198087.0
2024-04-23 13:50:00,40.47,40.48,40.45,40.46,170607.0,39.1482,39.1579,39.1289,39.1385,170607.0
2024-04-23 14:00:00,40.46,40.47,40.45,40.46,122368.0,39.1385,39.1482,39.1289,39.1385,122368.0
2024-04-23 14:10:00,40.46,40.47,40.44,40.46,187634.0,39.1385,39.1482,39.1192,39.1385,187634.0
2024-04-23 14:20:00,40.47,40.47,40.46,40.47,62461.0,39.1482,39.1482,39.1385,39.1482,62461.0
2024-04-23 14:30:00,40.47,40.48,40.45,40.48,157699.0,39.1482,39.1579,39.1289,39.1579,157699.0
2024-04-23 14:40:00,40.48,40.49,40.47,40.47,115588.0,39.1579,39.1675,39.1482,39.1482,115588.0
2024-04-23 14:50:00,40.47,40.5,40.46,40.49,703001.0,39.1482,39.1772,39.1385,39.1675,703001.0
2024-04-23 15:00:00,40.5,40.5,40.47,40.48,150336.0,39.1772,39.1772,39.1482,39.1579,150336.0
2024-04-23 15:10:00,40.48,40.5,40.47,40.48,182652.0,39.1579,39.1772,39.1482,39.1579,182652.0
2024-04-23 15:20:00,40.48,40.49,40.48,40.49,233852.0,39.1579,39.1675,39.1579,39.1675,233852.0
2024-04-23 15:30:00,40.48,40.49,40.47,40.48,390749.0,39.1579,39.1675,39.1482,39.1579,390749.0
2024-04-23 15:40:00,40.48,40.5,40.48,40.5,1333682.0,39.1579,39.1772,39.1579,39.1772,1333682.0
2024-04-23 15:50:00,40.5,40.51,40.46,40.48,2945377.0,39.1772,39.1869,39.1385,39.1579,2945377.0
2024-04-24 09:30:00,40.72,40.75,40.68,40.69,1326317.0,39.39,39.4191,39.3513,39.361,1326317.0
2024-04-24 09:40:00,40.7,40.71,40.65,40.66,703592.0,39.3707,39.3804,39.3223,39.332,703592.0
2024-04-24 09:50:00,40.67,40.67,40.62,40.62,457583.0,39.3417,39.3417,39.2933,39.2933,457583.0
2024-04-24 10:00:00,40.63,40.65,40.6,40.65,318529.0,39.303,39.3223,39.274,39.3223,318529.0
2024-04-24 10:10:00,40.64,40.65,40.59,40.62,451647.0,39.3127,39.3223,39.2643,39.2933,451647.0
2024-04-24 10:20:00,40.62,40.64,40.6,40.63,296108.0,39.2933,39.3127,39.274,39.303,296108.0
2024-04-24 10:30:00,40.62,40.65,40.59,40.6,458492.0,39.2933,39.3223,39.2643,39.274,458492.0
2024-04-24 10:40:00,40.6,40.6,40.54,40.57,420292.0,39.274,39.274,39.2159,39.2449,420292.0
2024-04-24 10:50:00,40.57,40.58,40.55,40.58,403967.0,39.2449,39.2546,39.2256,39.2546,403967.0
2024-04-24 11:00:00,40.58,40.59,40.55,40.57,407561.0,39.2546,39.2643,39.2256,39.2449,407561.0
2024-04-24 11:10:00,40.57,40.57,40.53,40.54,410635.0,39.2449,39.2449,39.2062,39.2159,410635.0
2024-04-24 11:20:00,40.54,40.55,40.5,40.54,431753.0,39.2159,39.2256,39.1772,39.2159,431753.0
2024-04-24 11:30:00,40.54,40.57,40.52,40.56,204336.0,39.2159,39.2449,39.1966,39.2353,204336.0
2024-04-24 11:40:00,40.56,40.57,40.48,40.52,401354.0,39.2353,39.2449,39.1579,39.1966,401354.0
2024-04-24 11:50:00,40.51,40.52,40.49,40.51,458956.0,39.1869,39.1966,39.1675,39.1869,458956.0
2024-04-24 12:00:00,40.51,40.54,40.5,40.51,313108.0,39.1869,39.2159,39.1772,39.1869,313108.0
2024-04-24 12:10:00,40.51,40.52,40.49,40.52,251678.0,39.1869,39.1966,39.1675,39.1966,251678.0
2024-04-24 12:20:00,40.52,40.53,40.51,40.52,351663.0,39.1966,39.2062,39.1869,39.1966,351663.0
2024-04-24 12:30:00,40.52,40.53,40.48,40.51,441596.0,39.1966,39.2062,39.1579,39.1869,441596.0
2024-04-24 12:40:00,40.51,40.51,40.49,40.5,191362.0,39.1869,39.1869,39.1675,39.1772,191362.0
2024-04-24 12:50:00,40.5,40.55,40.49,40.55,484701.0,39.1772,39.2256,39.1675,39.2256,484701.0
2024-04-24 13:00:00,40.54,40.57,40.53,40.55,359490.0,39.2159,39.2449,39.2062,39.2256,359490.0
2024-04-24 13:10:00,40.55,40.56,40.53,40.55,244240.0,39.2256,39.2353,39.2062,39.2256,244240.0
2024-04-24 13:20:00,40.55,40.58,40.55,40.57,331927.0,39.2256,39.2546,39.2256,39.2449,331927.0
2024-04-24 13:30:00,40.57,40.6,40.56,40.59,168410.0,39.2449,39.274,39.2353,39.2643,168410.0
2024-04-24 13:40:00,40.59,40.62,40.59,40.6,153066.0,39.2643,39.2933,39.2643,39.274,153066.0
2024-04-24 13:50:00,40.6,40.63,40.59,40.62,137649.0,39.274,39.303,39.2643,39.2933,137649.0
2024-04-24 14:00:00,40.61,40.62,40.57,40.6,167070.0,39.2836,39.2933,39.2449,39.274,167070.0
2024-04-24 14:10:00,40.6,40.6,40.56,40.57,215529.0,39.274,39.274,39.2353,39.2449,215529.0
2024-04-24 14:20:00,40.57,40.6,40.56,40.59,178839.0,39.2449,39.274,39.2353,39.2643,178839.0
2024-04-24 14:30:00,40.59,40.6,40.56,40.59,161756.0,39.2643,39.274,39.2353,39.2643,161756.0
2024-04-24 14:40:00,40.59,40.62,40.58,40.61,186575.0,39.2643,39.2933,39.2546,39.2836,186575.0
2024-04-24 14:50:00,40.6,40.61,40.58,40.59,205303.0,39.274,39.2836,39.2546,39.2643,205303.0
2024-04-24 15:00:00,40.59,40.6,40.57,40.59,386778.0,39.2643,39.274,39.2449,39.2643,386778.0
2024-04-24 15:10:00,40.6,40.61,40.59,40.61,399356.0,39.274,39.2836,39.2643,39.2836,399356.0
2024-04-24 15:20:00,40.61,40.64,40.6,40.62,229566.0,39.2836,39.3127,39.274,39.2933,229566.0
2024-04-24 15:30:00,40.62,40.63,40.61,40.62,209570.0,39.2933,39.303,39.2836,39.2933,209570.0
2024-04-24 15:40:00,40.61,40.63,40.61,40.61,559524.0,39.2836,39.303,39.2836,39.2836,559524.0
2024-04-24 15:50:00,40.61,40.63,40.6,40.62,1566837.0,39.2836,39.303,39.274,39.2933,1566837.0
2024-04-25 09:30:00,40.27,40.31,40.23,40.24,1129446.0,38.9547,38.9934,38.916,38.9257,1129446.0
2024-04-25 09:40:00,40.23,40.34,40.22,40.26,1126533.0,38.916,39.0224,38.9064,38.9451,1126533.0
2024-04-25 09:50:00,40.26,40.3,40.23,40.27,873843.0,38.9451,38.9838,38.916,38.9547,873843.0
2024-04-25 10:00:00,40.28,40.32,40.24,40.3,640649.0,38.9644,39.0031,38.9257,38.9838,640649.0
2024-04-25 10:10:00,40.3,40.45,40.3,40.44,684529.0,38.9838,39.1289,38.9838,39.1192,684529.0
2024-04-25 10:20:00,40.44,40.49,40.43,40.48,733716.0,39.1192,39.1675,39.1095,39.1579,733716.0
2024-04-25 10:30:00,40.48,40.49,40.41,40.45,761153.0,39.1579,39.1675,39.0902,39.1289,761153.0
2024-04-25 10:40:00,40.45,40.46,40.39,40.41,583012.0,39.1289,39.1385,39.0708,39.0902,583012.0
2024-04-25 10:50:00,40.41,40.44,40.38,40.41,612681.0,39.0902,39.1192,39.0611,39.0902,612681.0
2024-04-25 11:00:00,40.41,40.44,40.4,40.44,592573.0,39.0902,39.1192,39.0805,39.1192,592573.0
2024-04-25 11:10:00,40.44,40.46,40.42,40.46,336744.0,39.1192,39.1385,39.0998,39.1385,336744.0
2024-04-25 11:20:00,40.46,40.53,40.44,40.52,462927.0,39.1385,39.2062,39.1192,39.1966,462927.0
2024-04-25 11:30:00,40.52,40.53,40.48,40.52,332174.0,39.1966,39.2062,39.1579,39.1966,332174.0
2024-04-25 11:40:00,40.52,40.53,40.48,40.48,843205.0,39.1966,39.2062,39.1579,39.1579,843205.0
2024-04-25 11:50:00,40.48,40.54,40.48,40.54,299585.0,39.1579,39.2159,39.1579,39.2159,299585.0
2024-04-25 12:00:00,40.53,40.54,40.51,40.53,378978.0,39.2062,39.2159,39.1869,39.2062,378978.0
2024-04-25 12:10:00,40.54,40.55,40.51,40.53,383420.0,39.2159,39.2256,39.1869,39.2062,383420.0
2024-04-25 12:20:00,40.53,40.56,40.52,40.56,280415.0,39.2062,39.2353,39.1966,39.2353,280415.0
2024-04-25 12:30:00,40.55,40.57,40.53,40.55,203672.0,39.2256,39.2449,39.2062,39.2256,203672.0
2024-04-25 12:40:00,40.55,40.59,40.54,40.58,251807.0,39.2256,39.2643,39.2159,39.2546,251807.0
2024-04-25 12:50:00,40.58,40.62,40.57,40.61,248066.0,39.2546,39.2933,39.2449,39.2836,248066.0
2024-04-25 13:00:00,40.62,40.66,40.61,40.64,389185.0,39.2933,39.332,39.2836,39.3127,389185.0
2024-04-25 13:10:00,40.64,40.64,40.61,40.62,299066.0,39.3127,39.3127,39.2836,39.2933,299066.0
2024-04-25 13:20:00,40.62,40.66,40.61,40.66,248271.0,39.2933,39.332,39.2836,39.332,248271.0
2024-04-25 13:30:00,40.65,40.71,40.64,40.71,567529.0,39.3223,39.3804,39.3127,39.3804,567529.0
2024-04-25 13:40:00,40.71,40.72,40.69,40.7,732361.0,39.3804,39.39,39.361,39.3707,732361.0
2024-04-25 13:50:00,40.7,40.73,40.7,40.72,259768.0,39.3707,39.3997,39.3707,39.39,259768.0
2024-04-25 14:00:00,40.73,40.73,40.69,40.71,215870.0,39.3997,39.3997,39.361,39.3804,215870.0
2024-04-25 14:10:00,40.71,40.72,40.69,40.7,558154.0,39.3804,39.39,39.361,39.3707,558154.0
2024-04-25 14:20:00,40.7,40.71,40.64,40.64,495945.0,39.3707,39.3804,39.3127,39.3127,495945.0
2024-04-25 14:30:00,40.64,40.68,40.63,40.65,379565.0,39.3127,39.3513,39.303,39.3223,379565.0
2024-04-25 14:40:00,40.65,40.66,40.63,40.66,408739.0,39.3223,39.332,39.303,39.332,408739.0
2024-04-25 14:50:00,40.66,40.68,40.65,40.67,269816.0,39.332,39.3513,39.3223,39.3417,269816.0
2024-04-25 15:00:00,40.68,40.71,40.67,40.7,365575.0,39.3513,39.3804,39.3417,39.3707,365575.0
2024-04-25 15:10:00,40.7,40.74,40.69,40.73,251048.0,39.3707,39.4094,39.361,39.3997,251048.0
2024-04-25 15:20:00,40.73,40.75,40.72,40.74,378932.0,39.3997,39.4191,39.39,39.4094,378932.0
2024-04-25 15:30:00,40.73,40.74,40.71,40.72,315743.0,39.3997,39.4094,39.3804,39.39,315743.0
2024-04-25 15:40:00,40.72,40.72,40.68,40.68,722720.0,39.39,39.39,39.3513,39.3513,722720.0
2024-04-25 15:50:00,40.68,40.71,40.68,40.71,842915.0,39.3513,39.3804,39.3513,39.3804,842915.0
2024-04-26 09:30:00,41.08,41.15,41.05,41.14,1762933.0,39.7383,39.806,39.7093,39.7963,1762933.0
2024-04-26 09:40:00,41.14,41.15,41.1,41.13,1057634.0,39.7963,39.806,39.7576,39.7866,1057634.0
2024-04-26 09:50:00,41.13,41.15,41.09,41.09,898688.0,39.7866,39.806,39.748,39.748,898688.0
2024-04-26 10:00:00,41.09,41.12,41.06,41.08,1108390.0,39.748,39.777,39.7189,39.7383,1108390.0
2024-04-26 10:10:00,41.08,41.11,41.06,41.09,697110.0,39.7383,39.7673,39.7189,39.748,697110.0
2024-04-26 10:20:00,41.08,41.1,41.06,41.06,444208.0,39.7383,39.7576,39.7189,39.7189,444208.0
2024-04-26 10:30:00,41.07,41.09,41.05,41.05,384361.0,39.7286,39.748,39.7093,39.7093,384361.0
2024-04-26 10:40:00,41.05,41.07,41.03,41.07,351338.0,39.7093,39.7286,39.6899,39.7286,351338.0
2024-04-26 10:50:00,41.07,41.08,41.04,41.07,404230.0,39.7286,39.7383,39.6996,39.7286,404230.0
2024-04-26 11:00:00,41.07,41.1,41.05,41.06,521994.0,39.7286,39.7576,39.7093,39.7189,521994.0
2024-04-26 11:10:00,41.06,41.07,41.02,41.05,407143.0,39.7189,39.7286,39.6802,39.7093,407143.0
2024-04-26 11:20:00,41.05,41.06,41.02,41.04,416577.0,39.7093,39.7189,39.6802,39.6996,416577.0
2024-04-26 11:30:00,41.04,41.05,41.02,41.04,338442.0,39.6996,39.7093,39.6802,39.6996,338442.0
2024-04-26 11:40:00,41.04,41.08,41.03,41.08,419907.0,39.6996,39.7383,39.6899,39.7383,419907.0
2024-04-26 11:50:00,41.08,41.09,41.05,41.08,249004.0,39.7383,39.748,39.7093,39.7383,249004.0
2024-04-26 12:00:00,41.08,41.08,41.05,41.07,377776.0,39.7383,39.7383,39.7093,39.7286,377776.0
2024-04-26 12:10:00,41.08,41.08,41.07,41.08,107937.0,39.7383,39.7383,39.7286,39.7383,107937.0
2024-04-26 12:20:00,41.07,41.09,41.06,41.08,434457.0,39.7286,39.748,39.7189,39.7383,434457.0
2024-04-26 12:30:00,41.08,41.1,41.07,41.09,400284.0,39.7383,39.7576,39.7286,39.748,400284.0
2024-04-26 12:40:00,41.09,41.1,41.08,41.09,366979.0,39.748,39.7576,39.7383,39.748,366979.0
2024-04-26 12:50:00,41.09,41.11,41.09,41.1,92108.0,39.748,39.7673,39.748,39.7576,92108.0
2024-04-26 13:00:00,41.1,41.12,41.09,41.11,329332.0,39.7576,39.777,39.748,39.7673,329332.0
2024-04-26 13:10:00,41.11,41.12,41.1,41.11,183499.0,39.7673,39.777,39.7576,39.7673,183499.0
2024-04-26 13:20:00,41.11,41.13,41.1,41.13,255882.0,39.7673,39.7866,39.7576,39.7866,255882.0
2024-04-26 13:30:00,41.13,41.14,41.12,41.13,231443.0,39.7866,39.7963,39.777,39.7866,231443.0
2024-04-26 13:40:00,41.13,41.15,41.11,41.15,265733.0,39.7866,39.806,39.7673,39.806,265733.0
2024-04-26 13:50:00,41.15,41.15,41.12,41.13,200589.0,39.806,39.806,39.777,39.7866,200589.0
2024-04-26 14:00:00,41.13,41.14,41.11,41.13,178123.0,39.7866,39.7963,39.7673,39.7866,178123.0
2024-04-26 14:10:00,41.13,41.14,41.12,41.13,222629.0,39.7866,39.7963,39.777,39.7866,222629.0
2024-04-26 14:20:00,41.13,41.14,41.12,41.13,180080.0,39.7866,39.7963,39.777,39.7866,180080.0
2024-04-26 14:30:00,41.13,41.14,41.12,41.14,337668.0,39.7866,39.7963,39.777,39.7963,337668.0
2024-04-26 14:40:00,41.14,41.15,41.14,41.15,135013.0,39.7963,39.806,39.7963,39.806,135013.0
2024-04-26 14:50:00,41.15,41.17,41.14,41.17,368444.0,39.806,39.8253,39.7963,39.8253,368444.0
2024-04-26 15:00:00,41.16,41.17,41.15,41.16,516093.0,39.8157,39.8253,39.806,39.8157,516093.0
2024-04-26 15:10:00,41.16,41.17,41.15,41.15,195194.0,39.8157,39.8253,39.806,39.806,195194.0
2024-04-26 15:20:00,41.15,41.18,41.15,41.18,182609.0,39.806,39.835,39.806,39.835,182609.0
2024-04-26 15:30:00,41.18,41.18,41.16,41.18,317405.0,39.835,39.835,39.8157,39.835,317405.0
2024-04-26 15:40:00,41.18,41.18,41.15,41.16,542631.0,39.835,39.835,39.806,39.8157,542631.0
2024-04-26 15:50:00,41.16,41.17,41.14,41.16,2896053.0,39.8157,39.8253,39.7963,39.8157,2896053.0
2024-04-29 09:30:00,41.37,41.44,41.35,41.41,972219.0,40.0188,40.0865,39.9995,40.0575,972219.0
2024-04-29 09:40:00,41.41,41.41,41.32,41.36,590018.0,40.0575,40.0575,39.9704,40.0091,590018.0
2024-04-29 09:50:00,41.36,41.38,41.34,41.37,815370.0,40.0091,40.0285,39.9898,40.0188,815370.0
2024-04-29 10:00:00,41.37,41.39,41.33,41.37,1074547.0,40.0188,40.0382,39.9801,40.0188,1074547.0
2024-04-29 10:10:00,41.36,41.4,41.35,41.4,506418.0,40.0091,40.0478,39.9995,40.0478,506418.0
2024-04-29 10:20:00,41.4,41.42,41.38,41.4,568694.0,40.0478,40.0672,40.0285,40.0478,568694.0
2024-04-29 10:30:00,41.4,41.42,41.37,41.4,446649.0,40.0478,40.0672,40.0188,40.0478,446649.0
2024-04-29 10:40:00,41.4,41.44,41.39,41.43,357873.0,40.0478,40.0865,40.0382,40.0768,357873.0
2024-04-29 10:50:00,41.43,41.47,41.42,41.46,882876.0,40.0768,40.1155,40.0672,40.1059,882876.0
2024-04-29 11:00:00,41.46,41.46,41.43,41.44,534465.0,40.1059,40.1059,40.0768,40.0865,534465.0
2024-04-29 11:10:00,41.44,41.46,41.43,41.46,470042.0,40.0865,40.1059,40.0768,40.1059,470042.0
2024-04-29 11:20:00,41.46,41.46,41.43,41.45,593906.0,40.1059,40.1059,40.0768,40.0962,593906.0
2024-04-29 11:30:00,41.45,41.46,41.41,41.43,391541.0,40.0962,40.1059,40.0575,40.0768,391541.0
2024-04-29 11:40:00,41.42,41.45,41.42,41.45,463131.0,40.0672,40.0962,40.0672,40.0962,463131.0
2024-04-29 11:50:00,41.45,41.47,41.44,41.46,175342.0,40.0962,40.1155,40.0865,40.1059,175342.0
2024-04-29 12:00:00,41.46,41.48,41.45,41.48,203468.0,40.1059,40.1252,40.0962,40.1252,203468.0
2024-04-29 12:10:00,41.48,41.5,41.47,41.5,187026.0,40.1252,40.1446,40.1155,40.1446,187026.0
2024-04-29 12:20:00,41.5,41.54,41.49,41.54,690619.0,40.1446,40.1833,40.1349,40.1833,690619.0
2024-04-29 12:30:00,41.54,41.54,41.52,41.54,1117025.0,40.1833,40.1833,40.1639,40.1833,1117025.0
2024-04-29 12:40:00,41.54,41.56,41.52,41.55,323301.0,40.1833,40.2026,40.1639,40.1929,323301.0
2024-04-29 12:50:00,41.55,41.55,41.54,41.55,174736.0,40.1929,40.1929,40.1833,40.1929,174736.0
2024-04-29 13:00:00,41.55,41.55,41.53,41.55,325025.0,40.1929,40.1929,40.1736,40.1929,325025.0
2024-04-29 13:10:00,41.55,41.56,41.54,41.55,372394.0,40.1929,40.2026,40.1833,40.1929,372394.0
2024-04-29 13:20:00,41.55,41.58,41.55,41.58,447725.0,40.1929,40.2219,40.1929,40.2219,447725.0
2024-04-29 13:30:00,41.58,41.58,41.56,41.56,160440.0,40.2219,40.2219,40.2026,40.2026,160440.0
2024-04-29 13:40:00,41.56,41.57,41.53,41.54,225664.0,40.2026,40.2123,40.1736,40.1833,225664.0
2024-04-29 13:50:00,41.53,41.55,41.53,41.54,617727.0,40.1736,40.1929,40.1736,40.1833,617727.0
2024-04-29 14:00:00,41.54,41.55,41.51,41.54,590612.0,40.1833,40.1929,40.1542,40.1833,590612.0
2024-04-29 14:10:00,41.54,41.56,41.53,41.54,619305.0,40.1833,40.2026,40.1736,40.1833,619305.0
2024-04-29 14:20:00,41.55,41.55,41.53,41.54,302225.0,40.1929,40.1929,40.1736,40.1833,302225.0
2024-04-29 14:30:00,41.54,41.54,41.49,41.52,580751.0,40.1833,40.1833,40.1349,40.1639,580751.0
2024-04-29 14:40:00,41.52,41.55,41.52,41.55,301123.0,40.1639,40.1929,40.1639,40.1929,301123.0
2024-04-29 14:50:00,41.55,41.56,41.54,41.55,298249.0,40.1929,40.2026,40.1833,40.1929,298249.0
2024-04-29 15:00:00,41.55,41.56,41.44,41.48,1250654.0,40.1929,40.2026,40.0865,40.1252,1250654.0
2024-04-29 15:10:00,41.48,41.5,41.47,41.48,283978.0,40.1252,40.1446,40.1155,40.1252,283978.0
2024-04-29 15:20:00,41.48,41.5,41.47,41.48,229110.0,40.1252,40.1446,40.1155,40.1252,229110.0
2024-04-29 15:30:00,41.49,41.49,41.47,41.48,379825.0,40.1349,40.1349,40.1155,40.1252,379825.0
2024-04-29 15:40:00,41.48,41.51,41.47,41.51,1249073.0,40.1252,40.1542,40.1155,40.1542,1249073.0
2024-04-29 15:50:00,41.5,41.57,41.5,41.56,2902590.0,40.1446,40.2123,40.1446,40.2026,2902590.0
2024-04-30 09:30:00,41.18,41.25,41.18,41.23,939173.0,39.835,39.9027,39.835,39.8834,939173.0
2024-04-30 09:40:00,41.23,41.3,41.22,41.26,1047738.0,39.8834,39.9511,39.8737,39.9124,1047738.0
2024-04-30 09:50:00,41.27,41.3,41.24,41.29,548051.0,39.9221,39.9511,39.8931,39.9414,548051.0
2024-04-30 10:00:00,41.29,41.32,41.23,41.24,535836.0,39.9414,39.9704,39.8834,39.8931,535836.0
2024-04-30 10:10:00,41.24,41.3,41.22,41.29,425299.0,39.8931,39.9511,39.8737,39.9414,425299.0
2024-04-30 10:20:00,41.29,41.31,41.26,41.27,542807.0,39.9414,39.9608,39.9124,39.9221,542807.0
2024-04-30 10:30:00,41.27,41.28,41.23,41.26,883576.0,39.9221,39.9317,39.8834,39.9124,883576.0
2024-04-30 10:40:00,41.25,41.29,41.25,41.25,328493.0,39.9027,39.9414,39.9027,39.9027,328493.0
2024-04-30 10:50:00,41.25,41.26,41.22,41.23,301247.0,39.9027,39.9124,39.8737,39.8834,301247.0
2024-04-30 11:00:00,41.23,41.25,41.17,41.18,478987.0,39.8834,39.9027,39.8253,39.835,478987.0
2024-04-30 11:10:00,41.19,41.19,41.11,41.15,2994621.0,39.8447,39.8447,39.7673,39.806,2994621.0
2024-04-30 11:20:00,41.15,41.18,41.14,41.16,1154639.0,39.806,39.835,39.7963,39.8157,1154639.0
2024-04-30 11:30:00,41.16,41.18,41.13,41.14,304251.0,39.8157,39.835,39.7866,39.7963,304251.0
2024-04-30 11:40:00,41.13,41.14,41.1,41.14,227022.0,39.7866,39.7963,39.7576,39.7963,227022.0
2024-04-30 11:50:00,41.14,41.16,41.12,41.16,378423.0,39.7963,39.8157,39.777,39.8157,378423.0
2024-04-30 12:00:00,41.16,41.16,41.12,41.12,325443.0,39.8157,39.8157,39.777,39.777,325443.0
2024-04-30 12:10:00,41.13,41.14,41.12,41.14,191526.0,39.7866,39.7963,39.777,39.7963,191526.0
2024-04-30 12:20:00,41.14,41.15,41.13,41.13,102681.0,39.7963,39.806,39.7866,39.7866,102681.0
2024-04-30 12:30:00,41.13,41.13,41.08,41.09,329965.0,39.7866,39.7866,39.7383,39.748,329965.0
2024-04-30 12:40:00,41.09,41.09,41.06,41.08,191267.0,39.748,39.748,39.7189,39.7383,191267.0
2024-04-30 12:50:00,41.08,41.09,41.06,41.06,273638.0,39.7383,39.748,39.7189,39.7189,273638.0
2024-04-30 13:00:00,41.06,41.09,41.05,41.08,287309.0,39.7189,39.748,39.7093,39.7383,287309.0
2024-04-30 13:10:00,41.08,41.08,41.04,41.07,296501.0,39.7383,39.7383,39.6996,39.7286,296501.0
2024-04-30 13:20:00,41.06,41.09,41.06,41.08,92700.0,39.7189,39.748,39.7189,39.7383,92700.0
2024-04-30 13:30:00,41.07,41.09,41.07,41.09,86422.0,39.7286,39.748,39.7286,39.748,86422.0
2024-04-30 13:40:00,41.09,41.1,41.07,41.09,89379.0,39.748,39.7576,39.7286,39.748,89379.0
2024-04-30 13:50:00,41.09,41.11,41.08,41.1,83360.0,39.748,39.7673,39.7383,39.7576,83360.0
2024-04-30 14:00:00,41.1,41.12,41.09,41.09,183817.0,39.7576,39.777,39.748,39.748,183817.0
2024-04-30 14:10:00,41.09,41.1,41.08,41.09,157937.0,39.748,39.7576,39.7383,39.748,157937.0
2024-04-30 14:20:00,41.09,41.1,41.06,41.07,138696.0,39.748,39.7576,39.7189,39.7286,138696.0
2024-04-30 14:30:00,41.07,41.11,41.06,41.11,115614.0,39.7286,39.7673,39.7189,39.7673,115614.0
2024-04-30 14:40:00,41.11,41.11,41.06,41.07,180324.0,39.7673,39.7673,39.7189,39.7286,180324.0
2024-04-30 14:50:00,41.06,41.07,41.04,41.06,196208.0,39.7189,39.7286,39.6996,39.7189,196208.0
2024-04-30 15:00:00,41.06,41.08,41.05,41.08,240417.0,39.7189,39.7383,39.7093,39.7383,240417.0
2024-04-30 15:10:00,41.08,41.08,41.04,41.05,269953.0,39.7383,39.7383,39.6996,39.7093,269953.0
2024-04-30 15:20:00,41.05,41.06,41.03,41.05,592077.0,39.7093,39.7189,39.6899,39.7093,592077.0
2024-04-30 15:30:00,41.05,41.06,41.03,41.05,667943.0,39.7093,39.7189,39.6899,39.7093,667943.0
2024-04-30 15:40:00,41.04,41.07,41.04,41.07,1019359.0,39.6996,39.7286,39.6996,39.7286,1019359.0
2024-04-30 15:50:00,41.06,41.07,40.99,41.0,6028442.0,39.7189,39.7286,39.6512,39.6609,6028442.0
2024-05-01 09:30:00,41.06,41.18,41.03,41.04,1470555.0,39.7189,39.835,39.6899,39.6996,1470555.0
2024-05-01 09:40:00,41.04,41.04,41.0,41.03,616833.0,39.6996,39.6996,39.6609,39.6899,616833.0
2024-05-01 09:50:00,41.04,41.06,41.01,41.04,470192.0,39.6996,39.7189,39.6706,39.6996,470192.0
2024-05-01 10:00:00,41.04,41.08,40.99,41.04,1211969.0,39.6996,39.7383,39.6512,39.6996,1211969.0
2024-05-01 10:10:00,41.05,41.05,41.0,41.04,449938.0,39.7093,39.7093,39.6609,39.6996,449938.0
2024-05-01 10:20:00,41.04,41.13,41.03,41.13,602976.0,39.6996,39.7866,39.6899,39.7866,602976.0
2024-05-01 10:30:00,41.13,41.13,41.09,41.1,504377.0,39.7866,39.7866,39.748,39.7576,504377.0
2024-05-01 10:40:00,41.09,41.14,41.06,41.13,251329.0,39.748,39.7963,39.7189,39.7866,251329.0
2024-05-01 10:50:00,41.13,41.16,41.12,41.13,685023.0,39.7866,39.8157,39.777,39.7866,685023.0
2024-05-01 11:00:00,41.12,41.13,41.06,41.07,272414.0,39.777,39.7866,39.7189,39.7286,272414.0
2024-05-01 11:10:00,41.07,41.07,41.01,41.03,254387.0,39.7286,39.7286,39.6706,39.6899,254387.0
2024-05-01 11:20:00,41.03,41.06,41.03,41.06,507353.0,39.6899,39.7189,39.6899,39.7189,507353.0
2024-05-01 11:30:00,41.07,41.09,41.05,41.09,255957.0,39.7286,39.748,39.7093,39.748,255957.0
2024-05-01 11:40:00,41.09,41.09,41.03,41.03,253967.0,39.748,39.748,39.6899,39.6899,253967.0
2024-05-01 11:50:00,41.03,41.03,40.99,41.01,392047.0,39.6899,39.6899,39.6512,39.6706,392047.0
2024-05-01 12:00:00,41.0,41.05,40.98,41.03,479866.0,39.6609,39.7093,39.6415,39.6899,479866.0
2024-05-01 12:10:00,41.04,41.06,41.03,41.04,222292.0,39.6996,39.7189,39.6899,39.6996,222292.0
2024-05-01 12:20:00,41.04,41.07,41.04,41.07,406958.0,39.6996,39.7286,39.6996,39.7286,406958.0
2024-05-01 12:30:00,41.07,41.07,41.05,41.06,339891.0,39.7286,39.7286,39.7093,39.7189,339891.0
2024-05-01 12:40:00,41.05,41.06,41.01,41.04,307842.0,39.7093,39.7189,39.6706,39.6996,307842.0
2024-05-01 12:50:00,41.04,41.04,40.99,41.02,336507.0,39.6996,39.6996,39.6512,39.6802,336507.0
2024-05-01 13:00:00,41.02,41.03,41.0,41.02,225853.0,39.6802,39.6899,39.6609,39.6802,225853.0
2024-05-01 13:10:00,41.02,41.03,40.97,40.98,209870.0,39.6802,39.6899,39.6319,39.6415,209870.0
2024-05-01 13:20:00,40.98,41.02,40.98,41.01,181843.0,39.6415,39.6802,39.6415,39.6706,181843.0
2024-05-01 13:30:00,41.01,41.06,41.0,41.03,175448.0,39.6706,39.7189,39.6609,39.6899,175448.0
2024-05-01 13:40:00,41.04,41.06,41.01,41.05,94149.0,39.6996,39.7189,39.6706,39.7093,94149.0
2024-05-01 13:50:00,41.05,41.09,41.05,41.09,436163.0,39.7093,39.748,39.7093,39.748,436163.0
2024-05-01 14:00:00,41.09,41.19,41.04,41.12,1714774.0,39.748,39.8447,39.6996,39.777,1714774.0
2024-05-01 14:10:00,41.12,41.16,41.09,41.15,320441.0,39.777,39.8157,39.748,39.806,320441.0
2024-05-01 14:20:00,41.14,41.21,41.12,41.2,397009.0,39.7963,39.864,39.777,39.8544,397009.0
2024-05-01 14:30:00,41.2,41.32,41.05,41.3,2258118.0,39.8544,39.9704,39.7093,39.9511,2258118.0
2024-05-01 14:40:00,41.3,41.45,41.27,41.41,1765804.0,39.9511,40.0962,39.9221,40.0575,1765804.0
2024-05-01 14:50:00,41.41,41.46,41.38,41.4,1601747.0,40.0575,40.1059,40.0285,40.0478,1601747.0
2024-05-01 15:00:00,41.41,41.48,41.34,41.39,1502680.0,40.0575,40.1252,39.9898,40.0382,1502680.0
2024-05-01 15:10:00,41.39,41.4,41.3,41.32,706954.0,40.0382,40.0478,39.9511,39.9704,706954.0
2024-05-01 15:20:00,41.32,41.38,41.23,41.3,1610132.0,39.9704,40.0285,39.8834,39.9511,1610132.0
2024-05-01 15:30:00,41.3,41.31,41.15,41.18,1523191.0,39.9511,39.9608,39.806,39.835,1523191.0
2024-05-01 15:40:00,41.19,41.22,41.13,41.17,1016259.0,39.8447,39.8737,39.7866,39.8253,1016259.0
2024-05-01 15:50:00,41.16,41.16,41.0,41.01,3783758.0,39.8157,39.8157,39.6609,39.6706,3783758.0
2024-05-02 09:30:00,41.58,41.65,41.57,41.61,2223041.0,40.2219,40.2897,40.2123,40.251,2223041.0
2024-05-02 09:40:00,41.61,41.65,41.58,41.59,1115212.0,40.251,40.2897,40.2219,40.2316,1115212.0
2024-05-02 09:50:00,41.59,41.62,41.57,41.59,1085108.0,40.2316,40.2606,40.2123,40.2316,1085108.0
2024-05-02 10:00:00,41.59,41.6,41.45,41.48,1728480.0,40.2316,40.2413,40.0962,40.1252,1728480.0
2024-05-02 10:10:00,41.48,41.54,41.46,41.54,1025903.0,40.1252,40.1833,40.1059,40.1833,1025903.0
2024-05-02 10:20:00,41.54,41.64,41.5,41.63,1122977.0,40.1833,40.28,40.1446,40.2703,1122977.0
2024-05-02 10:30:00,41.63,41.67,41.62,41.66,941991.0,40.2703,40.309,40.2606,40.2993,941991.0
2024-05-02 10:40:00,41.66,41.72,41.6,41.72,566315.0,40.2993,40.3574,40.2413,40.3574,566315.0
2024-05-02 10:50:00,41.72,41.73,41.69,41.71,751901.0,40.3574,40.367,40.3284,40.3477,751901.0
2024-05-02 11:00:00,41.71,41.74,41.7,41.73,408878.0,40.3477,40.3767,40.338,40.367,408878.0
2024-05-02 11:10:00,41.74,41.76,41.72,41.75,774558.0,40.3767,40.3961,40.3574,40.3864,774558.0
2024-05-02 11:20:00,41.75,41.77,41.73,41.76,1118099.0,40.3864,40.4057,40.367,40.3961,1118099.0
2024-05-02 11:30:00,41.76,41.78,41.73,41.78,663083.0,40.3961,40.4154,40.367,40.4154,663083.0
2024-05-02 11:40:00,41.77,41.83,41.77,41.82,444598.0,40.4057,40.4638,40.4057,40.4541,444598.0
2024-05-02 11:50:00,41.83,41.86,41.81,41.84,872686.0,40.4638,40.4928,40.4444,40.4735,872686.0
2024-05-02 12:00:00,41.84,41.86,41.83,41.84,1884446.0,40.4735,40.4928,40.4638,40.4735,1884446.0
2024-05-02 12:10:00,41.84,41.85,41.82,41.84,1297501.0,40.4735,40.4831,40.4541,40.4735,1297501.0
2024-05-02 12:20:00,41.84,41.9,41.83,41.9,677850.0,40.4735,40.5315,40.4638,40.5315,677850.0
2024-05-02 12:30:00,41.9,41.94,41.88,41.93,1279617.0,40.5315,40.5702,40.5122,40.5605,1279617.0
2024-05-02 12:40:00,41.93,41.95,41.92,41.95,446092.0,40.5605,40.5799,40.5508,40.5799,446092.0
2024-05-02 12:50:00,41.95,41.97,41.94,41.96,517923.0,40.5799,40.5992,40.5702,40.5895,517923.0
2024-05-02 13:00:00,41.96,42.01,41.95,42.01,1024444.0,40.5895,40.6379,40.5799,40.6379,1024444.0
2024-05-02 13:10:00,42.01,42.05,42.0,42.03,938156.0,40.6379,40.6766,40.6282,40.6573,938156.0
2024-05-02 13:20:00,42.03,42.06,42.02,42.05,1099786.0,40.6573,40.6863,40.6476,40.6766,1099786.0
2024-05-02 13:30:00,42.05,42.07,42.03,42.07,739726.0,40.6766,40.6959,40.6573,40.6959,739726.0
2024-05-02 13:40:00,42.07,42.1,42.04,42.07,1226694.0,40.6959,40.725,40.6669,40.6959,1226694.0
2024-05-02 13:50:00,42.06,42.11,42.06,42.1,911790.0,40.6863,40.7346,40.6863,40.725,911790.0
2024-05-02 14:00:00,42.1,42.17,42.09,42.16,925939.0,40.725,40.7927,40.7153,40.783,925939.0
2024-05-02 14:10:00,42.16,42.18,42.15,42.16,750686.0,40.783,40.8024,40.7733,40.783,750686.0
2024-05-02 14:20:00,42.15,42.15,42.1,42.11,1185410.0,40.7733,40.7733,40.725,40.7346,1185410.0
2024-05-02 14:30:00,42.11,42.15,42.1,42.14,811805.0,40.7346,40.7733,40.725,40.7637,811805.0
2024-05-02 14:40:00,42.14,42.18,42.13,42.17,611364.0,40.7637,40.8024,40.754,40.7927,611364.0
2024-05-02 14:50:00,42.17,42.19,42.16,42.17,928595.0,40.7927,40.812,40.783,40.7927,928595.0
2024-05-02 15:00:00,42.18,42.18,42.15,42.16,639182.0,40.8024,40.8024,40.7733,40.783,639182.0
2024-05-02 15:10:00,42.16,42.17,42.13,42.15,1022118.0,40.783,40.7927,40.754,40.7733,1022118.0
2024-05-02 15:20:00,42.16,42.16,42.14,42.14,483620.0,40.783,40.783,40.7637,40.7637,483620.0
2024-05-02 15:30:00,42.14,42.15,42.08,42.1,1949743.0,40.7637,40.7733,40.7056,40.725,1949743.0
2024-05-02 15:40:00,42.1,42.11,42.06,42.11,1316726.0,40.725,40.7346,40.6863,40.7346,1316726.0
2024-05-02 15:50:00,42.1,42.12,42.07,42.1,3942518.0,40.725,40.7443,40.6959,40.725,3942518.0
2024-05-03 09:30:00,42.34,42.39,42.23,42.25,1745392.0,40.9571,41.0055,40.8507,40.8701,1745392.0
2024-05-03 09:40:00,42.24,42.34,42.24,42.34,1453719.0,40.8604,40.9571,40.8604,40.9571,1453719.0
2024-05-03 09:50:00,42.34,42.38,42.3,42.35,806859.0,40.9571,40.9958,40.9184,40.9668,806859.0
2024-05-03 10:00:00,42.34,42.46,42.23,42.27,3273391.0,40.9571,41.0732,40.8507,40.8894,3273391.0
2024-05-03 10:10:00,42.27,42.29,42.2,42.22,1570680.0,40.8894,40.9088,40.8217,40.841,1570680.0
2024-05-03 10:20:00,42.22,42.25,42.17,42.24,961752.0,40.841,40.8701,40.7927,40.8604,961752.0
2024-05-03 10:30:00,42.24,42.28,42.21,42.27,553558.0,40.8604,40.8991,40.8314,40.8894,553558.0
2024-05-03 10:40:00,42.27,42.29,42.23,42.28,807169.0,40.8894,40.9088,40.8507,40.8991,807169.0
2024-05-03 10:50:00,42.29,42.3,42.25,42.29,352369.0,40.9088,40.9184,40.8701,40.9088,352369.0
2024-05-03 11:00:00,42.29,42.31,42.24,42.26,546204.0,40.9088,40.9281,40.8604,40.8797,546204.0
2024-05-03 11:10:00,42.26,42.3,42.24,42.3,681935.0,40.8797,40.9184,40.8604,40.9184,681935.0
2024-05-03 11:20:00,42.3,42.32,42.29,42.32,373663.0,40.9184,40.9378,40.9088,40.9378,373663.0
2024-05-03 11:30:00,42.32,42.36,42.31,42.35,299605.0,40.9378,40.9765,40.9281,40.9668,299605.0
2024-05-03 11:40:00,42.36,42.36,42.3,42.3,806515.0,40.9765,40.9765,40.9184,40.9184,806515.0
2024-05-03 11:50:00,42.3,42.33,42.29,42.3,739252.0,40.9184,40.9475,40.9088,40.9184,739252.0
2024-05-03 12:00:00,42.3,42.33,42.3,42.33,266352.0,40.9184,40.9475,40.9184,40.9475,266352.0
2024-05-03 12:10:00,42.33,42.33,42.3,42.3,209294.0,40.9475,40.9475,40.9184,40.9184,209294.0
2024-05-03 12:20:00,42.31,42.34,42.29,42.32,254213.0,40.9281,40.9571,40.9088,40.9378,254213.0
2024-05-03 12:30:00,42.33,42.36,42.32,42.35,808222.0,40.9475,40.9765,40.9378,40.9668,808222.0
2024-05-03 12:40:00,42.36,42.36,42.33,42.34,288293.0,40.9765,40.9765,40.9475,40.9571,288293.0
2024-05-03 12:50:00,42.34,42.34,42.3,42.31,282770.0,40.9571,40.9571,40.9184,40.9281,282770.0
2024-05-03 13:00:00,42.3,42.34,42.3,42.34,169139.0,40.9184,40.9571,40.9184,40.9571,169139.0
2024-05-03 13:10:00,42.34,42.35,42.33,42.34,327372.0,40.9571,40.9668,40.9475,40.9571,327372.0
2024-05-03 13:20:00,42.34,42.36,42.33,42.36,241737.0,40.9571,40.9765,40.9475,40.9765,241737.0
2024-05-03 13:30:00,42.36,42.39,42.34,42.38,475440.0,40.9765,41.0055,40.9571,40.9958,475440.0
2024-05-03 13:40:00,42.39,42.4,42.37,42.39,285567.0,41.0055,41.0152,40.9861,41.0055,285567.0
2024-05-03 13:50:00,42.4,42.41,42.39,42.39,255360.0,41.0152,41.0248,41.0055,41.0055,255360.0
2024-05-03 14:00:00,42.39,42.43,42.39,42.43,191391.0,41.0055,41.0442,41.0055,41.0442,191391.0
2024-05-03 14:10:00,42.43,42.45,42.42,42.45,516195.0,41.0442,41.0635,41.0345,41.0635,516195.0
2024-05-03 14:20:00,42.45,42.46,42.44,42.45,333329.0,41.0635,41.0732,41.0539,41.0635,333329.0
2024-05-03 14:30:00,42.45,42.47,42.44,42.45,361596.0,41.0635,41.0829,41.0539,41.0635,361596.0
2024-05-03 14:40:00,42.45,42.45,42.43,42.45,197384.0,41.0635,41.0635,41.0442,41.0635,197384.0
2024-05-03 14:50:00,42.45,42.46,42.43,42.45,291455.0,41.0635,41.0732,41.0442,41.0635,291455.0
2024-05-03 15:00:00,42.45,42.46,42.43,42.46,243008.0,41.0635,41.0732,41.0442,41.0732,243008.0
2024-05-03 15:10:00,42.46,42.46,42.43,42.45,209037.0,41.0732,41.0732,41.0442,41.0635,209037.0
2024-05-03 15:20:00,42.45,42.46,42.44,42.46,198482.0,41.0635,41.0732,41.0539,41.0732,198482.0
2024-05-03 15:30:00,42.46,42.46,42.43,42.45,538737.0,41.0732,41.0732,41.0442,41.0635,538737.0
2024-05-03 15:40:00,42.45,42.46,42.43,42.45,979283.0,41.0635,41.0732,41.0442,41.0635,979283.0
2024-05-03 15:50:00,42.45,42.49,42.44,42.49,2630666.0,41.0635,41.1022,41.0539,41.1022,2630666.0
2024-05-06 09:30:00,42.47,42.54,42.44,42.51,902272.0,41.0829,41.1506,41.0539,41.1216,902272.0
2024-05-06 09:40:00,42.51,42.52,42.47,42.51,913327.0,41.1216,41.1312,41.0829,41.1216,913327.0
2024-05-06 09:50:00,42.5,42.52,42.48,42.51,680461.0,41.1119,41.1312,41.0926,41.1216,680461.0
2024-05-06 10:00:00,42.51,42.52,42.46,42.47,638290.0,41.1216,41.1312,41.0732,41.0829,638290.0
2024-05-06 10:10:00,42.47,42.48,42.44,42.47,522300.0,41.0829,41.0926,41.0539,41.0829,522300.0
2024-05-06 10:20:00,42.46,42.52,42.45,42.51,501510.0,41.0732,41.1312,41.0635,41.1216,501510.0
2024-05-06 10:30:00,42.52,42.53,42.5,42.5,405981.0,41.1312,41.1409,41.1119,41.1119,405981.0
2024-05-06 10:40:00,42.51,42.53,42.46,42.48,330380.0,41.1216,41.1409,41.0732,41.0926,330380.0
2024-05-06 10:50:00,42.48,42.49,42.43,42.45,323656.0,41.0926,41.1022,41.0442,41.0635,323656.0
2024-05-06 11:00:00,42.45,42.46,42.43,42.44,253094.0,41.0635,41.0732,41.0442,41.0539,253094.0
2024-05-06 11:10:00,42.44,42.46,42.43,42.44,322660.0,41.0539,41.0732,41.0442,41.0539,322660.0
2024-05-06 11:20:00,42.44,42.44,42.4,42.42,286434.0,41.0539,41.0539,41.0152,41.0345,286434.0
2024-05-06 11:30:00,42.43,42.47,42.42,42.47,451450.0,41.0442,41.0829,41.0345,41.0829,451450.0
2024-05-06 11:40:00,42.47,42.49,42.46,42.48,371123.0,41.0829,41.1022,41.0732,41.0926,371123.0
2024-05-06 11:50:00,42.48,42.5,42.48,42.5,277363.0,41.0926,41.1119,41.0926,41.1119,277363.0
2024-05-06 12:00:00,42.5,42.5,42.47,42.48,262812.0,41.1119,41.1119,41.0829,41.0926,262812.0
2024-05-06 12:10:00,42.47,42.48,42.45,42.46,277884.0,41.0829,41.0926,41.0635,41.0732,277884.0
2024-05-06 12:20:00,42.46,42.46,42.44,42.46,202579.0,41.0732,41.0732,41.0539,41.0732,202579.0
2024-05-06 12:30:00,42.46,42.5,42.45,42.5,356766.0,41.0732,41.1119,41.0635,41.1119,356766.0
2024-05-06 12:40:00,42.5,42.51,42.47,42.48,342543.0,41.1119,41.1216,41.0829,41.0926,342543.0
2024-05-06 12:50:00,42.48,42.52,42.47,42.52,216239.0,41.0926,41.1312,41.0829,41.1312,216239.0
2024-05-06 13:00:00,42.52,42.52,42.49,42.49,162332.0,41.1312,41.1312,41.1022,41.1022,162332.0
2024-05-06 13:10:00,42.5,42.5,42.46,42.48,345543.0,41.1119,41.1119,41.0732,41.0926,345543.0
2024-05-06 13:20:00,42.48,42.5,42.47,42.48,215118.0,41.0926,41.1119,41.0829,41.0926,215118.0
2024-05-06 13:30:00,42.48,42.51,42.48,42.51,156804.0,41.0926,41.1216,41.0926,41.1216,156804.0
2024-05-06 13:40:00,42.51,42.51,42.49,42.49,57095.0,41.1216,41.1216,41.1022,41.1022,57095.0
2024-05-06 13:50:00,42.49,42.53,42.49,42.52,357064.0,41.1022,41.1409,41.1022,41.1312,357064.0
2024-05-06 14:00:00,42.52,42.53,42.51,42.52,164695.0,41.1312,41.1409,41.1216,41.1312,164695.0
2024-05-06 14:10:00,42.52,42.53,42.5,42.52,259728.0,41.1312,41.1409,41.1119,41.1312,259728.0
2024-05-06 14:20:00,42.52,42.54,42.51,42.52,288357.0,41.1312,41.1506,41.1216,41.1312,288357.0
2024-05-06 14:30:00,42.52,42.53,42.48,42.48,247952.0,41.1312,41.1409,41.0926,41.0926,247952.0
2024-05-06 14:40:00,42.49,42.49,42.46,42.48,280521.0,41.1022,41.1022,41.0732,41.0926,280521.0
2024-05-06 14:50:00,42.48,42.49,42.47,42.48,471430.0,41.0926,41.1022,41.0829,41.0926,471430.0
2024-05-06 15:00:00,42.48,42.49,42.46,42.48,327116.0,41.0926,41.1022,41.0732,41.0926,327116.0
2024-05-06 15:10:00,42.48,42.49,42.45,42.46,341982.0,41.0926,41.1022,41.0635,41.0732,341982.0
2024-05-06 15:20:00,42.46,42.48,42.45,42.45,331012.0,41.0732,41.0926,41.0635,41.0635,331012.0
2024-05-06 15:30:00,42.45,42.47,42.44,42.47,258379.0,41.0635,41.0829,41.0539,41.0829,258379.0
2024-05-06 15:40:00,42.47,42.48,42.46,42.47,324545.0,41.0829,41.0926,41.0732,41.0829,324545.0
2024-05-06 15:50:00,42.48,42.53,42.46,42.53,1327600.0,41.0926,41.1409,41.0732,41.1409,1327600.0
2024-05-07 09:30:00,42.31,42.31,42.26,42.29,2085176.0,40.9281,40.9281,40.8797,40.9088,2085176.0
2024-05-07 09:40:00,42.29,42.34,42.28,42.3,625553.0,40.9088,40.9571,40.8991,40.9184,625553.0
2024-05-07 09:50:00,42.3,42.33,42.27,42.27,572145.0,40.9184,40.9475,40.8894,40.8894,572145.0
2024-05-07 10:00:00,42.27,42.31,42.25,42.3,545042.0,40.8894,40.9281,40.8701,40.9184,545042.0
2024-05-07 10:10:00,42.3,42.31,42.28,42.3,449313.0,40.9184,40.9281,40.8991,40.9184,449313.0
2024-05-07 10:20:00,42.3,42.3,42.26,42.27,409261.0,40.9184,40.9184,40.8797,40.8894,409261.0
2024-05-07 10:30:00,42.27,42.31,42.27,42.29,470464.0,40.8894,40.9281,40.8894,40.9088,470464.0
2024-05-07 10:40:00,42.29,42.33,42.28,42.33,175889.0,40.9088,40.9475,40.8991,40.9475,175889.0
2024-05-07 10:50:00,42.33,42.35,42.31,42.34,505307.0,40.9475,40.9668,40.9281,40.9571,505307.0
2024-05-07 11:00:00,42.34,42.37,42.33,42.37,240160.0,40.9571,40.9861,40.9475,40.9861,240160.0
2024-05-07 11:10:00,42.37,42.38,42.36,42.37,493461.0,40.9861,40.9958,40.9765,40.9861,493461.0
2024-05-07 11:20:00,42.36,42.38,42.33,42.34,271930.0,40.9765,40.9958,40.9475,40.9571,271930.0
2024-05-07 11:30:00,42.34,42.35,42.32,42.33,414304.0,40.9571,40.9668,40.9378,40.9475,414304.0
2024-05-07 11:40:00,42.32,42.36,42.31,42.34,252771.0,40.9378,40.9765,40.9281,40.9571,252771.0
2024-05-07 11:50:00,42.34,42.35,42.33,42.33,104407.0,40.9571,40.9668,40.9475,40.9475,104407.0
2024-05-07 12:00:00,42.33,42.35,42.33,42.34,160518.0,40.9475,40.9668,40.9475,40.9571,160518.0
2024-05-07 12:10:00,42.34,42.35,42.33,42.34,224307.0,40.9571,40.9668,40.9475,40.9571,224307.0
2024-05-07 12:20:00,42.34,42.35,42.33,42.33,187891.0,40.9571,40.9668,40.9475,40.9475,187891.0
2024-05-07 12:30:00,42.33,42.34,42.3,42.32,289495.0,40.9475,40.9571,40.9184,40.9378,289495.0
2024-05-07 12:40:00,42.31,42.32,42.29,42.3,346790.0,40.9281,40.9378,40.9088,40.9184,346790.0
2024-05-07 12:50:00,42.3,42.31,42.28,42.3,273107.0,40.9184,40.9281,40.8991,40.9184,273107.0
2024-05-07 13:00:00,42.31,42.33,42.3,42.3,238935.0,40.9281,40.9475,40.9184,40.9184,238935.0
2024-05-07 13:10:00,42.31,42.32,42.29,42.3,458611.0,40.9281,40.9378,40.9088,40.9184,458611.0
2024-05-07 13:20:00,42.3,42.34,42.3,42.34,204949.0,40.9184,40.9571,40.9184,40.9571,204949.0
2024-05-07 13:30:00,42.33,42.34,42.31,42.32,153585.0,40.9475,40.9571,40.9281,40.9378,153585.0
2024-05-07 13:40:00,42.32,42.32,42.27,42.27,58951.0,40.9378,40.9378,40.8894,40.8894,58951.0
2024-05-07 13:50:00,42.27,42.29,42.24,42.25,409059.0,40.8894,40.9088,40.8604,40.8701,409059.0
2024-05-07 14:00:00,42.25,42.27,42.24,42.25,85034.0,40.8701,40.8894,40.8604,40.8701,85034.0
2024-05-07 14:10:00,42.24,42.26,42.24,42.24,106269.0,40.8604,40.8797,40.8604,40.8604,106269.0
2024-05-07 14:20:00,42.25,42.26,42.24,42.24,137634.0,40.8701,40.8797,40.8604,40.8604,137634.0
2024-05-07 14:30:00,42.24,42.25,42.22,42.22,203739.0,40.8604,40.8701,40.841,40.841,203739.0
2024-05-07 14:40:00,42.23,42.25,42.22,42.24,115798.0,40.8507,40.8701,40.841,40.8604,115798.0
2024-05-07 14:50:00,42.24,42.25,42.23,42.25,188350.0,40.8604,40.8701,40.8507,40.8701,188350.0
2024-05-07 15:00:00,42.25,42.26,42.24,42.26,53413.0,40.8701,40.8797,40.8604,40.8797,53413.0
2024-05-07 15:10:00,42.26,42.26,42.24,42.25,415290.0,40.8797,40.8797,40.8604,40.8701,415290.0
2024-05-07 15:20:00,42.25,42.27,42.24,42.27,424213.0,40.8701,40.8894,40.8604,40.8894,424213.0
2024-05-07 15:30:00,42.27,42.27,42.25,42.27,487095.0,40.8894,40.8894,40.8701,40.8894,487095.0
2024-05-07 15:40:00,42.27,42.28,42.26,42.28,218267.0,40.8894,40.8991,40.8797,40.8991,218267.0
2024-05-07 15:50:00,42.28,42.29,42.26,42.27,2724195.0,40.8991,40.9088,40.8797,40.8894,2724195.0
2024-05-08 09:30:00,42.01,42.11,42.0,42.11,715183.0,40.6379,40.7346,40.6282,40.7346,715183.0
2024-05-08 09:40:00,42.11,42.17,42.09,42.17,753500.0,40.7346,40.7927,40.7153,40.7927,753500.0
2024-05-08 09:50:00,42.16,42.21,42.14,42.21,715524.0,40.783,40.8314,40.7637,40.8314,715524.0
2024-05-08 10:00:00,42.21,42.25,42.21,42.24,648895.0,40.8314,40.8701,40.8314,40.8604,648895.0
2024-05-08 10:10:00,42.24,42.26,42.22,42.23,403312.0,40.8604,40.8797,40.841,40.8507,403312.0
2024-05-08 10:20:00,42.23,42.28,42.22,42.28,256385.0,40.8507,40.8991,40.841,40.8991,256385.0
2024-05-08 10:30:00,42.27,42.3,42.25,42.26,380694.0,40.8894,40.9184,40.8701,40.8797,380694.0
2024-05-08 10:40:00,42.26,42.29,42.26,42.27,239907.0,40.8797,40.9088,40.8797,40.8894,239907.0
2024-05-08 10:50:00,42.27,42.27,42.25,42.26,255288.0,40.8894,40.8894,40.8701,40.8797,255288.0
2024-05-08 11:00:00,42.25,42.27,42.22,42.23,861368.0,40.8701,40.8894,40.841,40.8507,861368.0
2024-05-08 11:10:00,42.22,42.23,42.16,42.19,570515.0,40.841,40.8507,40.783,40.812,570515.0
2024-05-08 11:20:00,42.19,42.23,42.18,42.22,348972.0,40.812,40.8507,40.8024,40.841,348972.0
2024-05-08 11:30:00,42.22,42.25,42.21,42.23,262358.0,40.841,40.8701,40.8314,40.8507,262358.0
2024-05-08 11:40:00,42.23,42.24,42.21,42.23,258880.0,40.8507,40.8604,40.8314,40.8507,258880.0
2024-05-08 11:50:00,42.23,42.24,42.21,42.23,138218.0,40.8507,40.8604,40.8314,40.8507,138218.0
2024-05-08 12:00:00,42.23,42.24,42.21,42.22,183458.0,40.8507,40.8604,40.8314,40.841,183458.0
2024-05-08 12:10:00,42.23,42.25,42.21,42.25,123909.0,40.8507,40.8701,40.8314,40.8701,123909.0
2024-05-08 12:20:00,42.24,42.25,42.22,42.23,173517.0,40.8604,40.8701,40.841,40.8507,173517.0
2024-05-08 12:30:00,42.24,42.25,42.21,42.22,188668.0,40.8604,40.8701,40.8314,40.841,188668.0
2024-05-08 12:40:00,42.22,42.26,42.22,42.25,101360.0,40.841,40.8797,40.841,40.8701,101360.0
2024-05-08 12:50:00,42.24,42.24,42.23,42.23,51447.0,40.8604,40.8604,40.8507,40.8507,51447.0
2024-05-08 13:00:00,42.23,42.24,42.2,42.23,190052.0,40.8507,40.8604,40.8217,40.8507,190052.0
2024-05-08 13:10:00,42.22,42.23,42.21,42.23,108869.0,40.841,40.8507,40.8314,40.8507,108869.0
2024-05-08 13:20:00,42.22,42.23,42.21,42.22,109953.0,40.841,40.8507,40.8314,40.841,109953.0
2024-05-08 13:30:00,42.23,42.25,42.22,42.23,74593.0,40.8507,40.8701,40.841,40.8507,74593.0
2024-05-08 13:40:00,42.23,42.27,42.23,42.27,85262.0,40.8507,40.8894,40.8507,40.8894,85262.0
2024-05-08 13:50:00,42.26,42.26,42.24,42.25,169923.0,40.8797,40.8797,40.8604,40.8701,169923.0
2024-05-08 14:00:00,42.25,42.25,42.23,42.23,106194.0,40.8701,40.8701,40.8507,40.8507,106194.0
2024-05-08 14:10:00,42.23,42.26,42.23,42.26,97876.0,40.8507,40.8797,40.8507,40.8797,97876.0
2024-05-08 14:20:00,42.26,42.26,42.24,42.26,97128.0,40.8797,40.8797,40.8604,40.8797,97128.0
2024-05-08 14:30:00,42.26,42.27,42.25,42.27,60655.0,40.8797,40.8894,40.8701,40.8894,60655.0
2024-05-08 14:40:00,42.27,42.27,42.24,42.26,136969.0,40.8894,40.8894,40.8604,40.8797,136969.0
2024-05-08 14:50:00,42.26,42.26,42.23,42.23,108392.0,40.8797,40.8797,40.8507,40.8507,108392.0
2024-05-08 15:00:00,42.23,42.25,42.22,42.25,147412.0,40.8507,40.8701,40.841,40.8701,147412.0
2024-05-08 15:10:00,42.25,42.26,42.24,42.26,66465.0,40.8701,40.8797,40.8604,40.8797,66465.0
2024-05-08 15:20:00,42.26,42.27,42.25,42.26,179262.0,40.8797,40.8894,40.8701,40.8797,179262.0
2024-05-08 15:30:00,42.25,42.27,42.25,42.26,445342.0,40.8701,40.8894,40.8701,40.8797,445342.0
2024-05-08 15:40:00,42.27,42.28,42.26,42.27,181611.0,40.8894,40.8991,40.8797,40.8894,181611.0
2024-05-08 15:50:00,42.28,42.28,42.25,42.26,1979587.0,40.8991,40.8991,40.8701,40.8797,1979587.0
2024-05-09 09:30:00,42.25,42.3,42.16,42.19,1416386.0,40.8701,40.9184,40.783,40.812,1416386.0
2024-05-09 09:40:00,42.18,42.23,42.16,42.22,1091298.0,40.8024,40.8507,40.783,40.841,1091298.0
2024-05-09 09:50:00,42.22,42.23,42.2,42.21,857792.0,40.841,40.8507,40.8217,40.8314,857792.0
2024-05-09 10:00:00,42.22,42.25,42.21,42.25,1505655.0,40.841,40.8701,40.8314,40.8701,1505655.0
2024-05-09 10:10:00,42.24,42.26,42.22,42.25,449691.0,40.8604,40.8797,40.841,40.8701,449691.0
2024-05-09 10:20:00,42.25,42.31,42.25,42.29,619658.0,40.8701,40.9281,40.8701,40.9088,619658.0
2024-05-09 10:30:00,42.29,42.33,42.28,42.32,565096.0,40.9088,40.9475,40.8991,40.9378,565096.0
2024-05-09 10:40:00,42.33,42.33,42.3,42.3,359384.0,40.9475,40.9475,40.9184,40.9184,359384.0
2024-05-09 10:50:00,42.3,42.33,42.29,42.33,640983.0,40.9184,40.9475,40.9088,40.9475,640983.0
2024-05-09 11:00:00,42.33,42.35,42.31,42.34,302424.0,40.9475,40.9668,40.9281,40.9571,302424.0
2024-05-09 11:10:00,42.34,42.37,42.34,42.34,219050.0,40.9571,40.9861,40.9571,40.9571,219050.0
2024-05-09 11:20:00,42.34,42.35,42.32,42.34,222290.0,40.9571,40.9668,40.9378,40.9571,222290.0
2024-05-09 11:30:00,42.34,42.35,42.33,42.34,151047.0,40.9571,40.9668,40.9475,40.9571,151047.0
2024-05-09 11:40:00,42.34,42.37,42.33,42.36,1343719.0,40.9571,40.9861,40.9475,40.9765,1343719.0
2024-05-09 11:50:00,42.36,42.36,42.31,42.33,526055.0,40.9765,40.9765,40.9281,40.9475,526055.0
2024-05-09 12:00:00,42.33,42.34,42.31,42.34,364303.0,40.9475,40.9571,40.9281,40.9571,364303.0
2024-05-09 12:10:00,42.34,42.35,42.31,42.34,881804.0,40.9571,40.9668,40.9281,40.9571,881804.0
2024-05-09 12:20:00,42.34,42.34,42.32,42.33,88512.0,40.9571,40.9571,40.9378,40.9475,88512.0
2024-05-09 12:30:00,42.32,42.33,42.29,42.32,195779.0,40.9378,40.9475,40.9088,40.9378,195779.0
2024-05-09 12:40:00,42.32,42.35,42.31,42.34,192410.0,40.9378,40.9668,40.9281,40.9571,192410.0
2024-05-09 12:50:00,42.34,42.35,42.31,42.32,424888.0,40.9571,40.9668,40.9281,40.9378,424888.0
2024-05-09 13:00:00,42.32,42.36,42.3,42.34,1342030.0,40.9378,40.9765,40.9184,40.9571,1342030.0
2024-05-09 13:10:00,42.35,42.36,42.33,42.34,304903.0,40.9668,40.9765,40.9475,40.9571,304903.0
2024-05-09 13:20:00,42.33,42.37,42.31,42.36,243411.0,40.9475,40.9861,40.9281,40.9765,243411.0
2024-05-09 13:30:00,42.36,42.36,42.34,42.34,103260.0,40.9765,40.9765,40.9571,40.9571,103260.0
2024-05-09 13:40:00,42.34,42.35,42.33,42.34,147649.0,40.9571,40.9668,40.9475,40.9571,147649.0
2024-05-09 13:50:00,42.34,42.37,42.33,42.37,146596.0,40.9571,40.9861,40.9475,40.9861,146596.0
2024-05-09 14:00:00,42.37,42.37,42.35,42.36,103873.0,40.9861,40.9861,40.9668,40.9765,103873.0
2024-05-09 14:10:00,42.36,42.36,42.35,42.36,38394.0,40.9765,40.9765,40.9668,40.9765,38394.0
2024-05-09 14:20:00,42.36,42.39,42.35,42.39,119542.0,40.9765,41.0055,40.9668,41.0055,119542.0
2024-05-09 14:30:00,42.39,42.39,42.37,42.39,124247.0,41.0055,41.0055,40.9861,41.0055,124247.0
2024-05-09 14:40:00,42.39,42.41,42.38,42.4,173259.0,41.0055,41.0248,40.9958,41.0152,173259.0
2024-05-09 14:50:00,42.39,42.41,42.39,42.41,143906.0,41.0055,41.0248,41.0055,41.0248,143906.0
2024-05-09 15:00:00,42.41,42.42,42.4,42.41,153494.0,41.0248,41.0345,41.0152,41.0248,153494.0
2024-05-09 15:10:00,42.41,42.42,42.4,42.41,363474.0,41.0248,41.0345,41.0152,41.0248,363474.0
2024-05-09 15:20:00,42.41,42.41,42.39,42.4,102485.0,41.0248,41.0248,41.0055,41.0152,102485.0
2024-05-09 15:30:00,42.4,42.41,42.39,42.41,180794.0,41.0152,41.0248,41.0055,41.0248,180794.0
2024-05-09 15:40:00,42.41,42.41,42.38,42.39,306700.0,41.0248,41.0248,40.9958,41.0055,306700.0
2024-05-09 15:50:00,42.39,42.42,42.38,42.41,2047730.0,41.0055,41.0345,40.9958,41.0248,2047730.0
2024-05-10 09:30:00,42.69,42.74,42.65,42.67,845186.0,41.2957,41.3441,41.257,41.2763,845186.0
2024-05-10 09:40:00,42.66,42.69,42.63,42.68,801237.0,41.2667,41.2957,41.2377,41.286,801237.0
2024-05-10 09:50:00,42.67,42.69,42.65,42.69,887560.0,41.2763,41.2957,41.257,41.2957,887560.0
2024-05-10 10:00:00,42.68,42.69,42.62,42.66,1492775.0,41.286,41.2957,41.228,41.2667,1492775.0
2024-05-10 10:10:00,42.66,42.66,42.6,42.61,888507.0,41.2667,41.2667,41.2086,41.2183,888507.0
2024-05-10 10:20:00,42.61,42.61,42.54,42.55,1169637.0,41.2183,41.2183,41.1506,41.1603,1169637.0
2024-05-10 10:30:00,42.54,42.55,42.52,42.55,704590.0,41.1506,41.1603,41.1312,41.1603,704590.0
2024-05-10 10:40:00,42.55,42.57,42.53,42.55,289751.0,41.1603,41.1796,41.1409,41.1603,289751.0
2024-05-10 10:50:00,42.55,42.56,42.5,42.52,314984.0,41.1603,41.1699,41.1119,41.1312,314984.0
2024-05-10 11:00:00,42.52,42.55,42.5,42.53,558223.0,41.1312,41.1603,41.1119,41.1409,558223.0
2024-05-10 11:10:00,42.52,42.55,42.52,42.52,420820.0,41.1312,41.1603,41.1312,41.1312,420820.0
2024-05-10 11:20:00,42.52,42.56,42.52,42.54,1361903.0,41.1312,41.1699,41.1312,41.1506,1361903.0
2024-05-10 11:30:00,42.54,42.55,42.48,42.51,330259.0,41.1506,41.1603,41.0926,41.1216,330259.0
2024-05-10 11:40:00,42.5,42.51,42.47,42.5,300661.0,41.1119,41.1216,41.0829,41.1119,300661.0
2024-05-10 11:50:00,42.5,42.51,42.48,42.5,493610.0,41.1119,41.1216,41.0926,41.1119,493610.0
2024-05-10 12:00:00,42.51,42.51,42.47,42.49,330632.0,41.1216,41.1216,41.0829,41.1022,330632.0
2024-05-10 12:10:00,42.5,42.52,42.49,42.52,435858.0,41.1119,41.1312,41.1022,41.1312,435858.0
2024-05-10 12:20:00,42.52,42.52,42.5,42.51,183754.0,41.1312,41.1312,41.1119,41.1216,183754.0
2024-05-10 12:30:00,42.51,42.51,42.49,42.49,275864.0,41.1216,41.1216,41.1022,41.1022,275864.0
2024-05-10 12:40:00,42.5,42.55,42.5,42.55,2093677.0,41.1119,41.1603,41.1119,41.1603,2093677.0
2024-05-10 12:50:00,42.54,42.55,42.52,42.52,382209.0,41.1506,41.1603,41.1312,41.1312,382209.0
2024-05-10 13:00:00,42.52,42.53,42.45,42.46,417457.0,41.1312,41.1409,41.0635,41.0732,417457.0
2024-05-10 13:10:00,42.47,42.49,42.46,42.48,157250.0,41.0829,41.1022,41.0732,41.0926,157250.0
2024-05-10 13:20:00,42.49,42.49,42.47,42.48,205139.0,41.1022,41.1022,41.0829,41.0926,205139.0
2024-05-10 13:30:00,42.49,42.51,42.48,42.51,403172.0,41.1022,41.1216,41.0926,41.1216,403172.0
2024-05-10 13:40:00,42.5,42.51,42.47,42.48,352111.0,41.1119,41.1216,41.0829,41.0926,352111.0
2024-05-10 13:50:00,42.49,42.52,42.48,42.51,275124.0,41.1022,41.1312,41.0926,41.1216,275124.0
2024-05-10 14:00:00,42.52,42.52,42.49,42.51,181071.0,41.1312,41.1312,41.1022,41.1216,181071.0
2024-05-10 14:10:00,42.51,42.51,42.49,42.51,104440.0,41.1216,41.1216,41.1022,41.1216,104440.0
2024-05-10 14:20:00,42.51,42.51,42.49,42.5,77618.0,41.1216,41.1216,41.1022,41.1119,77618.0
2024-05-10 14:30:00,42.49,42.5,42.48,42.5,186897.0,41.1022,41.1119,41.0926,41.1119,186897.0
2024-05-10 14:40:00,42.49,42.5,42.49,42.5,132490.0,41.1022,41.1119,41.1022,41.1119,132490.0
2024-05-10 14:50:00,42.5,42.51,42.49,42.5,386525.0,41.1119,41.1216,41.1022,41.1119,386525.0
2024-05-10 15:00:00,42.5,42.5,42.48,42.5,294724.0,41.1119,41.1119,41.0926,41.1119,294724.0
2024-05-10 15:10:00,42.5,42.51,42.49,42.51,249395.0,41.1119,41.1216,41.1022,41.1216,249395.0
2024-05-10 15:20:00,42.51,42.52,42.5,42.51,120457.0,41.1216,41.1312,41.1119,41.1216,120457.0
2024-05-10 15:30:00,42.51,42.51,42.49,42.51,153475.0,41.1216,41.1216,41.1022,41.1216,153475.0
2024-05-10 15:40:00,42.51,42.51,42.49,42.5,800606.0,41.1216,41.1216,41.1022,41.1119,800606.0
2024-05-10 15:50:00,42.5,42.52,42.49,42.52,1268784.0,41.1119,41.1312,41.1022,41.1312,1268784.0
2024-05-13 09:30:00,42.79,42.92,42.79,42.89,1311404.0,41.3924,41.5182,41.3924,41.4892,1311404.0
2024-05-13 09:40:00,42.89,42.92,42.87,42.91,826197.0,41.4892,41.5182,41.4698,41.5085,826197.0
2024-05-13 09:50:00,42.91,42.96,42.9,42.95,447767.0,41.5085,41.5569,41.4988,41.5472,447767.0
2024-05-13 10:00:00,42.95,42.95,42.89,42.89,651692.0,41.5472,41.5472,41.4892,41.4892,651692.0
2024-05-13 10:10:00,42.89,42.9,42.87,42.88,615194.0,41.4892,41.4988,41.4698,41.4795,615194.0
2024-05-13 10:20:00,42.87,42.9,42.86,42.9,731195.0,41.4698,41.4988,41.4601,41.4988,731195.0
2024-05-13 10:30:00,42.9,42.9,42.86,42.88,502715.0,41.4988,41.4988,41.4601,41.4795,502715.0
2024-05-13 10:40:00,42.88,42.9,42.86,42.9,493467.0,41.4795,41.4988,41.4601,41.4988,493467.0
2024-05-13 10:50:00,42.89,42.89,42.86,42.88,695269.0,41.4892,41.4892,41.4601,41.4795,695269.0
2024-05-13 11:00:00,42.88,42.89,42.82,42.86,592805.0,41.4795,41.4892,41.4214,41.4601,592805.0
2024-05-13 11:10:00,42.87,42.88,42.86,42.87,209176.0,41.4698,41.4795,41.4601,41.4698,209176.0
2024-05-13 11:20:00,42.87,42.87,42.84,42.84,328184.0,41.4698,41.4698,41.4408,41.4408,328184.0
2024-05-13 11:30:00,42.84,42.86,42.82,42.84,296315.0,41.4408,41.4601,41.4214,41.4408,296315.0
2024-05-13 11:40:00,42.84,42.85,42.81,42.82,218287.0,41.4408,41.4505,41.4118,41.4214,218287.0
2024-05-13 11:50:00,42.83,42.84,42.81,42.84,344124.0,41.4311,41.4408,41.4118,41.4408,344124.0
2024-05-13 12:00:00,42.84,42.86,42.83,42.85,241387.0,41.4408,41.4601,41.4311,41.4505,241387.0
2024-05-13 12:10:00,42.85,42.87,42.84,42.87,182041.0,41.4505,41.4698,41.4408,41.4698,182041.0
2024-05-13 12:20:00,42.87,42.87,42.84,42.84,220538.0,41.4698,41.4698,41.4408,41.4408,220538.0
2024-05-13 12:30:00,42.85,42.85,42.83,42.84,115223.0,41.4505,41.4505,41.4311,41.4408,115223.0
2024-05-13 12:40:00,42.85,42.86,42.83,42.84,206699.0,41.4505,41.4601,41.4311,41.4408,206699.0
2024-05-13 12:50:00,42.84,42.85,42.83,42.84,171502.0,41.4408,41.4505,41.4311,41.4408,171502.0
2024-05-13 13:00:00,42.84,42.84,42.78,42.78,288253.0,41.4408,41.4408,41.3828,41.3828,288253.0
2024-05-13 13:10:00,42.78,42.82,42.76,42.8,291648.0,41.3828,41.4214,41.3634,41.4021,291648.0
2024-05-13 13:20:00,42.8,42.83,42.8,42.82,351533.0,41.4021,41.4311,41.4021,41.4214,351533.0
2024-05-13 13:30:00,42.82,42.83,42.79,42.8,197795.0,41.4214,41.4311,41.3924,41.4021,197795.0
2024-05-13 13:40:00,42.79,42.81,42.78,42.81,186137.0,41.3924,41.4118,41.3828,41.4118,186137.0
2024-05-13 13:50:00,42.8,42.82,42.8,42.82,68736.0,41.4021,41.4214,41.4021,41.4214,68736.0
2024-05-13 14:00:00,42.82,42.82,42.8,42.82,170836.0,41.4214,41.4214,41.4021,41.4214,170836.0
2024-05-13 14:10:00,42.82,42.83,42.81,42.83,184075.0,41.4214,41.4311,41.4118,41.4311,184075.0
2024-05-13 14:20:00,42.82,42.84,42.82,42.83,229418.0,41.4214,41.4408,41.4214,41.4311,229418.0
2024-05-13 14:30:00,42.83,42.84,42.81,42.84,296952.0,41.4311,41.4408,41.4118,41.4408,296952.0
2024-05-13 14:40:00,42.84,42.84,42.82,42.83,181340.0,41.4408,41.4408,41.4214,41.4311,181340.0
2024-05-13 14:50:00,42.83,42.84,42.82,42.84,190123.0,41.4311,41.4408,41.4214,41.4408,190123.0
2024-05-13 15:00:00,42.84,42.84,42.83,42.84,127685.0,41.4408,41.4408,41.4311,41.4408,127685.0
2024-05-13 15:10:00,42.83,42.84,42.82,42.84,362978.0,41.4311,41.4408,41.4214,41.4408,362978.0
2024-05-13 15:20:00,42.84,42.84,42.82,42.84,253930.0,41.4408,41.4408,41.4214,41.4408,253930.0
2024-05-13 15:30:00,42.83,42.85,42.83,42.84,199674.0,41.4311,41.4505,41.4311,41.4408,199674.0
2024-05-13 15:40:00,42.84,42.85,42.82,42.82,440437.0,41.4408,41.4505,41.4214,41.4214,440437.0
2024-05-13 15:50:00,42.82,42.84,42.8,42.83,1922549.0,41.4214,41.4408,41.4021,41.4311,1922549.0
2024-05-14 09:30:00,42.86,42.95,42.84,42.93,1101831.0,41.4601,41.5472,41.4408,41.5279,1101831.0
2024-05-14 09:40:00,42.94,42.97,42.92,42.93,1061624.0,41.5375,41.5666,41.5182,41.5279,1061624.0
2024-05-14 09:50:00,42.93,42.98,42.92,42.96,1145887.0,41.5279,41.5762,41.5182,41.5569,1145887.0
2024-05-14 10:00:00,42.95,42.98,42.93,42.98,1081706.0,41.5472,41.5762,41.5279,41.5762,1081706.0
2024-05-14 10:10:00,42.98,42.99,42.91,42.92,637942.0,41.5762,41.5859,41.5085,41.5182,637942.0
2024-05-14 10:20:00,42.92,42.95,42.9,42.93,438848.0,41.5182,41.5472,41.4988,41.5279,438848.0
2024-05-14 10:30:00,42.93,42.96,42.9,42.92,346728.0,41.5279,41.5569,41.4988,41.5182,346728.0
2024-05-14 10:40:00,42.92,42.94,42.89,42.93,737209.0,41.5182,41.5375,41.4892,41.5279,737209.0
2024-05-14 10:50:00,42.93,42.99,42.93,42.98,406787.0,41.5279,41.5859,41.5279,41.5762,406787.0
2024-05-14 11:00:00,42.98,43.01,42.97,43.01,515936.0,41.5762,41.6052,41.5666,41.6052,515936.0
2024-05-14 11:10:00,43.01,43.01,42.99,42.99,348973.0,41.6052,41.6052,41.5859,41.5859,348973.0
2024-05-14 11:20:00,42.99,43.02,42.98,43.02,234865.0,41.5859,41.6149,41.5762,41.6149,234865.0
2024-05-14 11:30:00,43.01,43.02,42.99,43.0,500377.0,41.6052,41.6149,41.5859,41.5956,500377.0
2024-05-14 11:40:00,43.01,43.02,42.98,43.01,305814.0,41.6052,41.6149,41.5762,41.6052,305814.0
2024-05-14 11:50:00,43.01,43.01,42.96,42.97,316866.0,41.6052,41.6052,41.5569,41.5666,316866.0
2024-05-14 12:00:00,42.96,42.97,42.95,42.95,242162.0,41.5569,41.5666,41.5472,41.5472,242162.0
2024-05-14 12:10:00,42.96,42.97,42.95,42.96,158217.0,41.5569,41.5666,41.5472,41.5569,158217.0
2024-05-14 12:20:00,42.97,42.98,42.96,42.97,207318.0,41.5666,41.5762,41.5569,41.5666,207318.0
2024-05-14 12:30:00,42.97,42.99,42.96,42.98,234619.0,41.5666,41.5859,41.5569,41.5762,234619.0
2024-05-14 12:40:00,42.98,42.99,42.96,42.98,219420.0,41.5762,41.5859,41.5569,41.5762,219420.0
2024-05-14 12:50:00,42.98,42.99,42.96,42.99,262910.0,41.5762,41.5859,41.5569,41.5859,262910.0
2024-05-14 13:00:00,42.98,42.99,42.96,42.98,138461.0,41.5762,41.5859,41.5569,41.5762,138461.0
2024-05-14 13:10:00,42.98,42.98,42.95,42.97,211471.0,41.5762,41.5762,41.5472,41.5666,211471.0
2024-05-14 13:20:00,42.97,42.98,42.96,42.98,280633.0,41.5666,41.5762,41.5569,41.5762,280633.0
2024-05-14 13:30:00,42.98,42.98,42.95,42.96,332381.0,41.5762,41.5762,41.5472,41.5569,332381.0
2024-05-14 13:40:00,42.95,42.97,42.95,42.97,238873.0,41.5472,41.5666,41.5472,41.5666,238873.0
2024-05-14 13:50:00,42.97,42.97,42.95,42.96,100724.0,41.5666,41.5666,41.5472,41.5569,100724.0
2024-05-14 14:00:00,42.96,42.98,42.95,42.98,106812.0,41.5569,41.5762,41.5472,41.5762,106812.0
2024-05-14 14:10:00,42.98,43.01,42.97,43.0,321346.0,41.5762,41.6052,41.5666,41.5956,321346.0
2024-05-14 14:20:00,43.0,43.0,42.98,43.0,158619.0,41.5956,41.5956,41.5762,41.5956,158619.0
2024-05-14 14:30:00,43.0,43.02,42.99,43.01,274662.0,41.5956,41.6149,41.5859,41.6052,274662.0
2024-05-14 14:40:00,43.02,43.04,43.01,43.02,524863.0,41.6149,41.6343,41.6052,41.6149,524863.0
2024-05-14 14:50:00,43.02,43.03,43.0,43.01,265258.0,41.6149,41.6246,41.5956,41.6052,265258.0
2024-05-14 15:00:00,43.01,43.04,43.01,43.02,491328.0,41.6052,41.6343,41.6052,41.6149,491328.0
2024-05-14 15:10:00,43.02,43.03,43.01,43.02,248667.0,41.6149,41.6246,41.6052,41.6149,248667.0
2024-05-14 15:20:00,43.02,43.04,43.01,43.03,822493.0,41.6149,41.6343,41.6052,41.6246,822493.0
2024-05-14 15:30:00,43.03,43.04,43.02,43.04,302126.0,41.6246,41.6343,41.6149,41.6343,302126.0
2024-05-14 15:40:00,43.04,43.05,43.03,43.04,660428.0,41.6343,41.6439,41.6246,41.6343,660428.0
2024-05-14 15:50:00,43.04,43.07,43.03,43.05,2802329.0,41.6343,41.6633,41.6246,41.6439,2802329.0
2024-05-15 09:30:00,43.36,43.37,43.22,43.25,1855119.0,41.9438,41.9535,41.8084,41.8374,1855119.0
2024-05-15 09:40:00,43.25,43.27,43.19,43.19,984108.0,41.8374,41.8568,41.7794,41.7794,984108.0
2024-05-15 09:50:00,43.19,43.19,43.15,43.19,545644.0,41.7794,41.7794,41.7407,41.7794,545644.0
2024-05-15 10:00:00,43.19,43.25,43.17,43.23,926243.0,41.7794,41.8374,41.76,41.8181,926243.0
2024-05-15 10:10:00,43.23,43.25,43.19,43.23,595840.0,41.8181,41.8374,41.7794,41.8181,595840.0
2024-05-15 10:20:00,43.23,43.26,43.23,43.23,619363.0,41.8181,41.8471,41.8181,41.8181,619363.0
2024-05-15 10:30:00,43.23,43.3,43.23,43.3,1882187.0,41.8181,41.8858,41.8181,41.8858,1882187.0
2024-05-15 10:40:00,43.3,43.34,43.28,43.34,463047.0,41.8858,41.9245,41.8664,41.9245,463047.0
2024-05-15 10:50:00,43.34,43.38,43.33,43.38,350954.0,41.9245,41.9632,41.9148,41.9632,350954.0
2024-05-15 11:00:00,43.38,43.42,43.37,43.41,673940.0,41.9632,42.0019,41.9535,41.9922,673940.0
2024-05-15 11:10:00,43.41,43.45,43.41,43.43,425327.0,41.9922,42.0309,41.9922,42.0115,425327.0
2024-05-15 11:20:00,43.44,43.46,43.43,43.45,799618.0,42.0212,42.0405,42.0115,42.0309,799618.0
2024-05-15 11:30:00,43.46,43.5,43.43,43.43,863878.0,42.0405,42.0792,42.0115,42.0115,863878.0
2024-05-15 11:40:00,43.43,43.44,43.41,43.41,507142.0,42.0115,42.0212,41.9922,41.9922,507142.0
2024-05-15 11:50:00,43.41,43.42,43.38,43.38,437888.0,41.9922,42.0019,41.9632,41.9632,437888.0
2024-05-15 12:00:00,43.39,43.39,43.35,43.37,438323.0,41.9728,41.9728,41.9341,41.9535,438323.0
2024-05-15 12:10:00,43.37,43.41,43.37,43.4,311175.0,41.9535,41.9922,41.9535,41.9825,311175.0
2024-05-15 12:20:00,43.4,43.42,43.39,43.42,262764.0,41.9825,42.0019,41.9728,42.0019,262764.0
2024-05-15 12:30:00,43.41,43.45,43.41,43.45,195337.0,41.9922,42.0309,41.9922,42.0309,195337.0
2024-05-15 12:40:00,43.45,43.46,43.43,43.45,470166.0,42.0309,42.0405,42.0115,42.0309,470166.0
2024-05-15 12:50:00,43.45,43.47,43.44,43.46,202989.0,42.0309,42.0502,42.0212,42.0405,202989.0
2024-05-15 13:00:00,43.46,43.48,43.44,43.46,202026.0,42.0405,42.0599,42.0212,42.0405,202026.0
2024-05-15 13:10:00,43.47,43.48,43.45,43.46,231942.0,42.0502,42.0599,42.0309,42.0405,231942.0
2024-05-15 13:20:00,43.46,43.46,43.44,43.46,416656.0,42.0405,42.0405,42.0212,42.0405,416656.0
2024-05-15 13:30:00,43.46,43.48,43.45,43.48,85574.0,42.0405,42.0599,42.0309,42.0599,85574.0
2024-05-15 13:40:00,43.48,43.49,43.46,43.47,342328.0,42.0599,42.0696,42.0405,42.0502,342328.0
2024-05-15 13:50:00,43.46,43.5,43.46,43.5,227327.0,42.0405,42.0792,42.0405,42.0792,227327.0
2024-05-15 14:00:00,43.5,43.5,43.48,43.48,120713.0,42.0792,42.0792,42.0599,42.0599,120713.0
2024-05-15 14:10:00,43.48,43.49,43.46,43.47,258188.0,42.0599,42.0696,42.0405,42.0502,258188.0
2024-05-15 14:20:00,43.47,43.48,43.46,43.48,104818.0,42.0502,42.0599,42.0405,42.0599,104818.0
2024-05-15 14:30:00,43.47,43.48,43.46,43.47,327477.0,42.0502,42.0599,42.0405,42.0502,327477.0
2024-05-15 14:40:00,43.46,43.47,43.44,43.45,267594.0,42.0405,42.0502,42.0212,42.0309,267594.0
2024-05-15 14:50:00,43.45,43.48,43.44,43.47,208646.0,42.0309,42.0599,42.0212,42.0502,208646.0
2024-05-15 15:00:00,43.47,43.49,43.46,43.48,423556.0,42.0502,42.0696,42.0405,42.0599,423556.0
2024-05-15 15:10:00,43.48,43.49,43.48,43.48,218834.0,42.0599,42.0696,42.0599,42.0599,218834.0
2024-05-15 15:20:00,43.48,43.49,43.47,43.48,291047.0,42.0599,42.0696,42.0502,42.0599,291047.0
2024-05-15 15:30:00,43.48,43.49,43.47,43.48,239678.0,42.0599,42.0696,42.0502,42.0599,239678.0
2024-05-15 15:40:00,43.48,43.48,43.46,43.47,815660.0,42.0599,42.0599,42.0405,42.0502,815660.0
2024-05-15 15:50:00,43.46,43.5,43.45,43.49,2725316.0,42.0405,42.0792,42.0309,42.0696,2725316.0
2024-05-16 09:30:00,43.55,43.55,43.46,43.48,1361923.0,42.1276,42.1276,42.0405,42.0599,1361923.0
2024-05-16 09:40:00,43.48,43.49,43.45,43.47,1435194.0,42.0599,42.0696,42.0309,42.0502,1435194.0
2024-05-16 09:50:00,43.48,43.52,43.47,43.5,560305.0,42.0599,42.0986,42.0502,42.0792,560305.0
2024-05-16 10:00:00,43.5,43.54,43.47,43.53,478794.0,42.0792,42.1179,42.0502,42.1083,478794.0
2024-05-16 10:10:00,43.53,43.56,43.52,43.56,307949.0,42.1083,42.1373,42.0986,42.1373,307949.0
2024-05-16 10:20:00,43.56,43.65,43.56,43.63,383481.0,42.1373,42.2243,42.1373,42.205,383481.0
2024-05-16 10:30:00,43.64,43.65,43.59,43.62,499859.0,42.2147,42.2243,42.1663,42.1953,499859.0
2024-05-16 10:40:00,43.62,43.66,43.6,43.66,1417548.0,42.1953,42.234,42.176,42.234,1417548.0
2024-05-16 10:50:00,43.66,43.7,43.65,43.68,454556.0,42.234,42.2727,42.2243,42.2534,454556.0
2024-05-16 11:00:00,43.69,43.7,43.67,43.69,978384.0,42.263,42.2727,42.2437,42.263,978384.0
2024-05-16 11:10:00,43.69,43.69,43.62,43.63,636503.0,42.263,42.263,42.1953,42.205,636503.0
2024-05-16 11:20:00,43.63,43.63,43.61,43.62,262989.0,42.205,42.205,42.1856,42.1953,262989.0
2024-05-16 11:30:00,43.62,43.63,43.59,43.6,544682.0,42.1953,42.205,42.1663,42.176,544682.0
2024-05-16 11:40:00,43.61,43.61,43.58,43.6,571171.0,42.1856,42.1856,42.1566,42.176,571171.0
2024-05-16 11:50:00,43.61,43.64,43.6,43.64,432946.0,42.1856,42.2147,42.176,42.2147,432946.0
2024-05-16 12:00:00,43.64,43.64,43.6,43.62,580237.0,42.2147,42.2147,42.176,42.1953,580237.0
2024-05-16 12:10:00,43.62,43.64,43.61,43.63,253890.0,42.1953,42.2147,42.1856,42.205,253890.0
2024-05-16 12:20:00,43.63,43.64,43.61,43.62,388866.0,42.205,42.2147,42.1856,42.1953,388866.0
2024-05-16 12:30:00,43.62,43.62,43.57,43.6,1118889.0,42.1953,42.1953,42.147,42.176,1118889.0
2024-05-16 12:40:00,43.59,43.62,43.58,43.62,412035.0,42.1663,42.1953,42.1566,42.1953,412035.0
2024-05-16 12:50:00,43.62,43.63,43.61,43.62,194410.0,42.1953,42.205,42.1856,42.1953,194410.0
2024-05-16 13:00:00,43.62,43.64,43.6,43.64,241871.0,42.1953,42.2147,42.176,42.2147,241871.0
2024-05-16 13:10:00,43.64,43.67,43.63,43.66,180117.0,42.2147,42.2437,42.205,42.234,180117.0
2024-05-16 13:20:00,43.66,43.67,43.6,43.63,473283.0,42.234,42.2437,42.176,42.205,473283.0
2024-05-16 13:30:00,43.63,43.65,43.62,43.63,350395.0,42.205,42.2243,42.1953,42.205,350395.0
2024-05-16 13:40:00,43.63,43.63,43.59,43.6,423287.0,42.205,42.205,42.1663,42.176,423287.0
2024-05-16 13:50:00,43.61,43.64,43.6,43.62,810053.0,42.1856,42.2147,42.176,42.1953,810053.0
2024-05-16 14:00:00,43.63,43.63,43.61,43.61,145897.0,42.205,42.205,42.1856,42.1856,145897.0
2024-05-16 14:10:00,43.62,43.62,43.58,43.61,226765.0,42.1953,42.1953,42.1566,42.1856,226765.0
2024-05-16 14:20:00,43.61,43.63,43.6,43.61,192966.0,42.1856,42.205,42.176,42.1856,192966.0
2024-05-16 14:30:00,43.61,43.64,43.61,43.63,304551.0,42.1856,42.2147,42.1856,42.205,304551.0
2024-05-16 14:40:00,43.63,43.65,43.62,43.64,114395.0,42.205,42.2243,42.1953,42.2147,114395.0
2024-05-16 14:50:00,43.64,43.64,43.62,43.63,342026.0,42.2147,42.2147,42.1953,42.205,342026.0
2024-05-16 15:00:00,43.63,43.65,43.62,43.65,500986.0,42.205,42.2243,42.1953,42.2243,500986.0
2024-05-16 15:10:00,43.65,43.67,43.64,43.65,362397.0,42.2243,42.2437,42.2147,42.2243,362397.0
2024-05-16 15:20:00,43.65,43.66,43.64,43.66,140961.0,42.2243,42.234,42.2147,42.234,140961.0
2024-05-16 15:30:00,43.66,43.66,43.62,43.63,565444.0,42.234,42.234,42.1953,42.205,565444.0
2024-05-16 15:40:00,43.63,43.63,43.6,43.61,597055.0,42.205,42.205,42.176,42.1856,597055.0
2024-05-16 15:50:00,43.61,43.63,43.59,43.59,1386213.0,42.1856,42.205,42.1663,42.1663,1386213.0
2024-05-17 09:30:00,43.63,43.68,43.58,43.61,979198.0,42.205,42.2534,42.1566,42.1856,979198.0
2024-05-17 09:40:00,43.61,43.61,43.55,43.59,992847.0,42.1856,42.1856,42.1276,42.1663,992847.0
2024-05-17 09:50:00,43.59,43.66,43.57,43.65,802089.0,42.1663,42.234,42.147,42.2243,802089.0
2024-05-17 10:00:00,43.65,43.71,43.65,43.71,683772.0,42.2243,42.2824,42.2243,42.2824,683772.0
2024-05-17 10:10:00,43.7,43.77,43.7,43.76,390125.0,42.2727,42.3404,42.2727,42.3307,390125.0
2024-05-17 10:20:00,43.76,43.81,43.76,43.8,551445.0,42.3307,42.3791,42.3307,42.3694,551445.0
2024-05-17 10:30:00,43.8,43.84,43.79,43.83,1128267.0,42.3694,42.4081,42.3598,42.3985,1128267.0
2024-05-17 10:40:00,43.83,43.87,43.82,43.86,581836.0,42.3985,42.4372,42.3888,42.4275,581836.0
2024-05-17 10:50:00,43.86,43.86,43.81,43.84,1321862.0,42.4275,42.4275,42.3791,42.4081,1321862.0
2024-05-17 11:00:00,43.84,43.84,43.81,43.83,518048.0,42.4081,42.4081,42.3791,42.3985,518048.0
2024-05-17 11:10:00,43.82,43.83,43.79,43.81,502203.0,42.3888,42.3985,42.3598,42.3791,502203.0
2024-05-17 11:20:00,43.81,43.83,43.8,43.8,409432.0,42.3791,42.3985,42.3694,42.3694,409432.0
2024-05-17 11:30:00,43.8,43.81,43.75,43.76,348646.0,42.3694,42.3791,42.3211,42.3307,348646.0
2024-05-17 11:40:00,43.76,43.79,43.74,43.76,526613.0,42.3307,42.3598,42.3114,42.3307,526613.0
2024-05-17 11:50:00,43.76,43.78,43.73,43.75,758173.0,42.3307,42.3501,42.3017,42.3211,758173.0
2024-05-17 12:00:00,43.75,43.78,43.74,43.76,354004.0,42.3211,42.3501,42.3114,42.3307,354004.0
2024-05-17 12:10:00,43.76,43.78,43.75,43.77,745782.0,42.3307,42.3501,42.3211,42.3404,745782.0
2024-05-17 12:20:00,43.77,43.78,43.74,43.76,339512.0,42.3404,42.3501,42.3114,42.3307,339512.0
2024-05-17 12:30:00,43.77,43.79,43.76,43.79,225908.0,42.3404,42.3598,42.3307,42.3598,225908.0
2024-05-17 12:40:00,43.79,43.79,43.77,43.79,270170.0,42.3598,42.3598,42.3404,42.3598,270170.0
2024-05-17 12:50:00,43.8,43.81,43.78,43.8,169119.0,42.3694,42.3791,42.3501,42.3694,169119.0
2024-05-17 13:00:00,43.8,43.81,43.79,43.8,201748.0,42.3694,42.3791,42.3598,42.3694,201748.0
2024-05-17 13:10:00,43.79,43.8,43.78,43.79,379975.0,42.3598,42.3694,42.3501,42.3598,379975.0
2024-05-17 13:20:00,43.79,43.83,43.79,43.81,287861.0,42.3598,42.3985,42.3598,42.3791,287861.0
2024-05-17 13:30:00,43.81,43.82,43.8,43.82,140200.0,42.3791,42.3888,42.3694,42.3888,140200.0
2024-05-17 13:40:00,43.82,43.82,43.8,43.81,472878.0,42.3888,42.3888,42.3694,42.3791,472878.0
2024-05-17 13:50:00,43.81,43.81,43.79,43.79,145123.0,42.3791,42.3791,42.3598,42.3598,145123.0
2024-05-17 14:00:00,43.79,43.8,43.76,43.77,416155.0,42.3598,42.3694,42.3307,42.3404,416155.0
2024-05-17 14:10:00,43.76,43.77,43.73,43.75,388456.0,42.3307,42.3404,42.3017,42.3211,388456.0
2024-05-17 14:20:00,43.74,43.75,43.71,43.73,148865.0,42.3114,42.3211,42.2824,42.3017,148865.0
2024-05-17 14:30:00,43.73,43.76,43.73,43.75,458515.0,42.3017,42.3307,42.3017,42.3211,458515.0
2024-05-17 14:40:00,43.75,43.77,43.74,43.77,260487.0,42.3211,42.3404,42.3114,42.3404,260487.0
2024-05-17 14:50:00,43.77,43.8,43.76,43.8,281122.0,42.3404,42.3694,42.3307,42.3694,281122.0
2024-05-17 15:00:00,43.8,43.8,43.78,43.79,257494.0,42.3694,42.3694,42.3501,42.3598,257494.0
2024-05-17 15:10:00,43.8,43.8,43.78,43.79,309986.0,42.3694,42.3694,42.3501,42.3598,309986.0
2024-05-17 15:20:00,43.79,43.8,43.78,43.79,346807.0,42.3598,42.3694,42.3501,42.3598,346807.0
2024-05-17 15:30:00,43.79,43.79,43.77,43.79,310137.0,42.3598,42.3598,42.3404,42.3598,310137.0
2024-05-17 15:40:00,43.79,43.79,43.77,43.77,476513.0,42.3598,42.3598,42.3404,42.3404,476513.0
2024-05-17 15:50:00,43.77,43.81,43.77,43.81,3268033.0,42.3404,42.3791,42.3404,42.3791,3268033.0
2024-05-20 09:30:00,43.53,43.6,43.49,43.59,728690.0,42.1083,42.176,42.0696,42.1663,728690.0
2024-05-20 09:40:00,43.59,43.66,43.58,43.61,396463.0,42.1663,42.234,42.1566,42.1856,396463.0
2024-05-20 09:50:00,43.61,43.66,43.61,43.64,450226.0,42.1856,42.234,42.1856,42.2147,450226.0
2024-05-20 10:00:00,43.65,43.67,43.63,43.66,472164.0,42.2243,42.2437,42.205,42.234,472164.0
2024-05-20 10:10:00,43.66,43.68,43.64,43.66,563996.0,42.234,42.2534,42.2147,42.234,563996.0
2024-05-20 10:20:00,43.66,43.69,43.65,43.69,301384.0,42.234,42.263,42.2243,42.263,301384.0
2024-05-20 10:30:00,43.7,43.71,43.66,43.66,186140.0,42.2727,42.2824,42.234,42.234,186140.0
2024-05-20 10:40:00,43.66,43.71,43.66,43.7,319102.0,42.234,42.2824,42.234,42.2727,319102.0
2024-05-20 10:50:00,43.7,43.7,43.64,43.65,898348.0,42.2727,42.2727,42.2147,42.2243,898348.0
2024-05-20 11:00:00,43.65,43.65,43.6,43.62,519635.0,42.2243,42.2243,42.176,42.1953,519635.0
2024-05-20 11:10:00,43.62,43.64,43.6,43.64,297163.0,42.1953,42.2147,42.176,42.2147,297163.0
2024-05-20 11:20:00,43.64,43.69,43.63,43.69,130508.0,42.2147,42.263,42.205,42.263,130508.0
2024-05-20 11:30:00,43.68,43.69,43.65,43.66,259570.0,42.2534,42.263,42.2243,42.234,259570.0
2024-05-20 11:40:00,43.66,43.66,43.62,43.62,389322.0,42.234,42.234,42.1953,42.1953,389322.0
2024-05-20 11:50:00,43.62,43.63,43.6,43.63,480641.0,42.1953,42.205,42.176,42.205,480641.0
2024-05-20 12:00:00,43.63,43.65,43.62,43.63,323917.0,42.205,42.2243,42.1953,42.205,323917.0
2024-05-20 12:10:00,43.62,43.63,43.61,43.63,161870.0,42.1953,42.205,42.1856,42.205,161870.0
2024-05-20 12:20:00,43.63,43.64,43.62,43.63,144538.0,42.205,42.2147,42.1953,42.205,144538.0
2024-05-20 12:30:00,43.63,43.67,43.62,43.66,274675.0,42.205,42.2437,42.1953,42.234,274675.0
2024-05-20 12:40:00,43.66,43.68,43.66,43.66,170430.0,42.234,42.2534,42.234,42.234,170430.0
2024-05-20 12:50:00,43.66,43.67,43.65,43.66,184938.0,42.234,42.2437,42.2243,42.234,184938.0
2024-05-20 13:00:00,43.66,43.67,43.64,43.67,149721.0,42.234,42.2437,42.2147,42.2437,149721.0
2024-05-20 13:10:00,43.66,43.67,43.65,43.66,313713.0,42.234,42.2437,42.2243,42.234,313713.0
2024-05-20 13:20:00,43.66,43.66,43.62,43.63,226987.0,42.234,42.234,42.1953,42.205,226987.0
2024-05-20 13:30:00,43.62,43.64,43.62,43.64,309169.0,42.1953,42.2147,42.1953,42.2147,309169.0
2024-05-20 13:40:00,43.64,43.65,43.63,43.63,441630.0,42.2147,42.2243,42.205,42.205,441630.0
2024-05-20 13:50:00,43.63,43.64,43.61,43.62,255146.0,42.205,42.2147,42.1856,42.1953,255146.0
2024-05-20 14:00:00,43.62,43.62,43.56,43.58,347889.0,42.1953,42.1953,42.1373,42.1566,347889.0
2024-05-20 14:10:00,43.57,43.6,43.56,43.57,190599.0,42.147,42.176,42.1373,42.147,190599.0
2024-05-20 14:20:00,43.57,43.61,43.57,43.6,72600.0,42.147,42.1856,42.147,42.176,72600.0
2024-05-20 14:30:00,43.61,43.62,43.6,43.61,158415.0,42.1856,42.1953,42.176,42.1856,158415.0
2024-05-20 14:40:00,43.61,43.62,43.6,43.61,76964.0,42.1856,42.1953,42.176,42.1856,76964.0
2024-05-20 14:50:00,43.61,43.61,43.6,43.61,62732.0,42.1856,42.1856,42.176,42.1856,62732.0
2024-05-20 15:00:00,43.61,43.62,43.59,43.62,389883.0,42.1856,42.1953,42.1663,42.1953,389883.0
2024-05-20 15:10:00,43.62,43.63,43.61,43.63,275438.0,42.1953,42.205,42.1856,42.205,275438.0
2024-05-20 15:20:00,43.63,43.64,43.62,43.64,330156.0,42.205,42.2147,42.1953,42.2147,330156.0
2024-05-20 15:30:00,43.64,43.65,43.62,43.63,367944.0,42.2147,42.2243,42.1953,42.205,367944.0
2024-05-20 15:40:00,43.63,43.64,43.62,43.63,907279.0,42.205,42.2147,42.1953,42.205,907279.0
2024-05-20 15:50:00,43.63,43.65,43.6,43.64,1741343.0,42.205,42.2243,42.176,42.2147,1741343.0
2024-05-21 09:30:00,43.36,43.41,43.34,43.39,941369.0,41.9438,41.9922,41.9245,41.9728,941369.0
2024-05-21 09:40:00,43.39,43.43,43.38,43.41,494493.0,41.9728,42.0115,41.9632,41.9922,494493.0
2024-05-21 09:50:00,43.4,43.41,43.36,43.37,436135.0,41.9825,41.9922,41.9438,41.9535,436135.0
2024-05-21 10:00:00,43.38,43.39,43.34,43.39,234639.0,41.9632,41.9728,41.9245,41.9728,234639.0
2024-05-21 10:10:00,43.39,43.43,43.38,43.41,569249.0,41.9728,42.0115,41.9632,41.9922,569249.0
2024-05-21 10:20:00,43.41,43.43,43.39,43.43,377796.0,41.9922,42.0115,41.9728,42.0115,377796.0
2024-05-21 10:30:00,43.42,43.43,43.39,43.4,274965.0,42.0019,42.0115,41.9728,41.9825,274965.0
2024-05-21 10:40:00,43.41,43.41,43.37,43.39,217626.0,41.9922,41.9922,41.9535,41.9728,217626.0
2024-05-21 10:50:00,43.39,43.39,43.36,43.37,619807.0,41.9728,41.9728,41.9438,41.9535,619807.0
2024-05-21 11:00:00,43.37,43.39,43.36,43.37,414699.0,41.9535,41.9728,41.9438,41.9535,414699.0
2024-05-21 11:10:00,43.37,43.38,43.36,43.38,177142.0,41.9535,41.9632,41.9438,41.9632,177142.0
2024-05-21 11:20:00,43.37,43.39,43.34,43.36,431954.0,41.9535,41.9728,41.9245,41.9438,431954.0
2024-05-21 11:30:00,43.36,43.36,43.32,43.34,424666.0,41.9438,41.9438,41.9051,41.9245,424666.0
2024-05-21 11:40:00,43.34,43.34,43.32,43.33,168412.0,41.9245,41.9245,41.9051,41.9148,168412.0
2024-05-21 11:50:00,43.33,43.33,43.31,43.32,722321.0,41.9148,41.9148,41.8954,41.9051,722321.0
2024-05-21 12:00:00,43.31,43.32,43.3,43.3,509904.0,41.8954,41.9051,41.8858,41.8858,509904.0
2024-05-21 12:10:00,43.3,43.32,43.3,43.3,315206.0,41.8858,41.9051,41.8858,41.8858,315206.0
2024-05-21 12:20:00,43.31,43.31,43.29,43.3,208165.0,41.8954,41.8954,41.8761,41.8858,208165.0
2024-05-21 12:30:00,43.3,43.31,43.28,43.29,242453.0,41.8858,41.8954,41.8664,41.8761,242453.0
2024-05-21 12:40:00,43.29,43.31,43.28,43.3,377648.0,41.8761,41.8954,41.8664,41.8858,377648.0
2024-05-21 12:50:00,43.3,43.31,43.25,43.27,480284.0,41.8858,41.8954,41.8374,41.8568,480284.0
2024-05-21 13:00:00,43.27,43.28,43.26,43.27,236081.0,41.8568,41.8664,41.8471,41.8568,236081.0
2024-05-21 13:10:00,43.27,43.28,43.24,43.26,335384.0,41.8568,41.8664,41.8277,41.8471,335384.0
2024-05-21 13:20:00,43.26,43.29,43.25,43.29,131998.0,41.8471,41.8761,41.8374,41.8761,131998.0
2024-05-21 13:30:00,43.29,43.31,43.28,43.31,187342.0,41.8761,41.8954,41.8664,41.8954,187342.0
2024-05-21 13:40:00,43.31,43.32,43.3,43.31,474963.0,41.8954,41.9051,41.8858,41.8954,474963.0
2024-05-21 13:50:00,43.31,43.33,43.3,43.33,144383.0,41.8954,41.9148,41.8858,41.9148,144383.0
2024-05-21 14:00:00,43.33,43.34,43.31,43.33,311446.0,41.9148,41.9245,41.8954,41.9148,311446.0
2024-05-21 14:10:00,43.33,43.34,43.32,43.33,206146.0,41.9148,41.9245,41.9051,41.9148,206146.0
2024-05-21 14:20:00,43.33,43.34,43.32,43.33,157285.0,41.9148,41.9245,41.9051,41.9148,157285.0
2024-05-21 14:30:00,43.33,43.33,43.32,43.32,61305.0,41.9148,41.9148,41.9051,41.9051,61305.0
2024-05-21 14:40:00,43.32,43.33,43.32,43.32,137878.0,41.9051,41.9148,41.9051,41.9051,137878.0
2024-05-21 14:50:00,43.32,43.34,43.31,43.33,184452.0,41.9051,41.9245,41.8954,41.9148,184452.0
2024-05-21 15:00:00,43.33,43.34,43.32,43.34,93907.0,41.9148,41.9245,41.9051,41.9245,93907.0
2024-05-21 15:10:00,43.33,43.35,43.33,43.35,298981.0,41.9148,41.9341,41.9148,41.9341,298981.0
2024-05-21 15:20:00,43.34,43.35,43.33,43.34,245145.0,41.9245,41.9341,41.9148,41.9245,245145.0
2024-05-21 15:30:00,43.34,43.37,43.33,43.35,470963.0,41.9245,41.9535,41.9148,41.9341,470963.0
2024-05-21 15:40:00,43.35,43.36,43.33,43.34,510746.0,41.9341,41.9438,41.9148,41.9245,510746.0
2024-05-21 15:50:00,43.34,43.36,43.32,43.34,2384299.0,41.9245,41.9438,41.9051,41.9245,2384299.0
2024-05-22 09:30:00,43.4,43.41,43.33,43.41,351798.0,41.9825,41.9922,41.9148,41.9922,351798.0
2024-05-22 09:40:00,43.41,43.42,43.35,43.4,347470.0,41.9922,42.0019,41.9341,41.9825,347470.0
2024-05-22 09:50:00,43.4,43.43,43.39,43.41,384815.0,41.9825,42.0115,41.9728,41.9922,384815.0
2024-05-22 10:00:00,43.41,43.42,43.34,43.34,296525.0,41.9922,42.0019,41.9245,41.9245,296525.0
2024-05-22 10:10:00,43.34,43.37,43.29,43.31,435650.0,41.9245,41.9535,41.8761,41.8954,435650.0
2024-05-22 10:20:00,43.32,43.32,43.27,43.3,562677.0,41.9051,41.9051,41.8568,41.8858,562677.0
2024-05-22 10:30:00,43.29,43.3,43.26,43.3,801609.0,41.8761,41.8858,41.8471,41.8858,801609.0
2024-05-22 10:40:00,43.3,43.31,43.26,43.27,641472.0,41.8858,41.8954,41.8471,41.8568,641472.0
2024-05-22 10:50:00,43.28,43.28,43.25,43.26,834995.0,41.8664,41.8664,41.8374,41.8471,834995.0
2024-05-22 11:00:00,43.26,43.31,43.25,43.3,294763.0,41.8471,41.8954,41.8374,41.8858,294763.0
2024-05-22 11:10:00,43.3,43.32,43.28,43.3,430788.0,41.8858,41.9051,41.8664,41.8858,430788.0
2024-05-22 11:20:00,43.3,43.31,43.27,43.28,325242.0,41.8858,41.8954,41.8568,41.8664,325242.0
2024-05-22 11:30:00,43.29,43.31,43.27,43.3,249933.0,41.8761,41.8954,41.8568,41.8858,249933.0
2024-05-22 11:40:00,43.3,43.32,43.3,43.31,345988.0,41.8858,41.9051,41.8858,41.8954,345988.0
2024-05-22 11:50:00,43.3,43.31,43.28,43.31,161583.0,41.8858,41.8954,41.8664,41.8954,161583.0
2024-05-22 12:00:00,43.3,43.34,43.29,43.33,450570.0,41.8858,41.9245,41.8761,41.9148,450570.0
2024-05-22 12:10:00,43.33,43.34,43.32,43.34,248922.0,41.9148,41.9245,41.9051,41.9245,248922.0
2024-05-22 12:20:00,43.34,43.34,43.33,43.33,129151.0,41.9245,41.9245,41.9148,41.9148,129151.0
2024-05-22 12:30:00,43.33,43.34,43.32,43.33,592499.0,41.9148,41.9245,41.9051,41.9148,592499.0
2024-05-22 12:40:00,43.34,43.35,43.31,43.32,326829.0,41.9245,41.9341,41.8954,41.9051,326829.0
2024-05-22 12:50:00,43.32,43.34,43.3,43.3,285198.0,41.9051,41.9245,41.8858,41.8858,285198.0
2024-05-22 13:00:00,43.31,43.34,43.3,43.34,330551.0,41.8954,41.9245,41.8858,41.9245,330551.0
2024-05-22 13:10:00,43.34,43.35,43.32,43.34,197057.0,41.9245,41.9341,41.9051,41.9245,197057.0
2024-05-22 13:20:00,43.34,43.35,43.33,43.33,518473.0,41.9245,41.9341,41.9148,41.9148,518473.0
2024-05-22 13:30:00,43.33,43.33,43.25,43.29,424346.0,41.9148,41.9148,41.8374,41.8761,424346.0
2024-05-22 13:40:00,43.29,43.29,43.25,43.27,554344.0,41.8761,41.8761,41.8374,41.8568,554344.0
2024-05-22 13:50:00,43.27,43.28,43.25,43.28,418505.0,41.8568,41.8664,41.8374,41.8664,418505.0
2024-05-22 14:00:00,43.28,43.28,43.19,43.24,1011384.0,41.8664,41.8664,41.7794,41.8277,1011384.0
2024-05-22 14:10:00,43.24,43.25,43.19,43.21,402057.0,41.8277,41.8374,41.7794,41.7987,402057.0
2024-05-22 14:20:00,43.2,43.2,43.13,43.14,502240.0,41.789,41.789,41.7213,41.731,502240.0
2024-05-22 14:30:00,43.14,43.16,43.13,43.15,391755.0,41.731,41.7503,41.7213,41.7407,391755.0
2024-05-22 14:40:00,43.15,43.18,43.13,43.18,325144.0,41.7407,41.7697,41.7213,41.7697,325144.0
2024-05-22 14:50:00,43.18,43.18,43.16,43.18,339246.0,41.7697,41.7697,41.7503,41.7697,339246.0
2024-05-22 15:00:00,43.18,43.19,43.17,43.18,183189.0,41.7697,41.7794,41.76,41.7697,183189.0
2024-05-22 15:10:00,43.18,43.19,43.13,43.13,434284.0,41.7697,41.7794,41.7213,41.7213,434284.0
2024-05-22 15:20:00,43.14,43.17,43.13,43.17,312908.0,41.731,41.76,41.7213,41.76,312908.0
2024-05-22 15:30:00,43.18,43.22,43.17,43.2,428816.0,41.7697,41.8084,41.76,41.789,428816.0
2024-05-22 15:40:00,43.2,43.2,43.17,43.19,529868.0,41.789,41.789,41.76,41.7794,529868.0
2024-05-22 15:50:00,43.19,43.24,43.17,43.23,3046903.0,41.7794,41.8277,41.76,41.8181,3046903.0
2024-05-23 09:30:00,43.44,43.47,43.37,43.4,1675008.0,42.0212,42.0502,41.9535,41.9825,1675008.0
2024-05-23 09:40:00,43.39,43.44,43.32,43.34,1032385.0,41.9728,42.0212,41.9051,41.9245,1032385.0
2024-05-23 09:50:00,43.34,43.36,43.18,43.21,628249.0,41.9245,41.9438,41.7697,41.7987,628249.0
2024-05-23 10:00:00,43.22,43.26,43.13,43.18,2430031.0,41.8084,41.8471,41.7213,41.7697,2430031.0
2024-05-23 10:10:00,43.18,43.23,43.17,43.21,1728131.0,41.7697,41.8181,41.76,41.7987,1728131.0
2024-05-23 10:20:00,43.22,43.22,43.14,43.16,899195.0,41.8084,41.8084,41.731,41.7503,899195.0
2024-05-23 10:30:00,43.15,43.16,43.11,43.14,534720.0,41.7407,41.7503,41.702,41.731,534720.0
2024-05-23 10:40:00,43.14,43.15,43.08,43.09,874745.0,41.731,41.7407,41.673,41.6826,874745.0
2024-05-23 10:50:00,43.09,43.09,43.0,43.01,657645.0,41.6826,41.6826,41.5956,41.6052,657645.0
2024-05-23 11:00:00,43.01,43.1,42.99,43.09,1084247.0,41.6052,41.6923,41.5859,41.6826,1084247.0
2024-05-23 11:10:00,43.09,43.11,43.07,43.09,525323.0,41.6826,41.702,41.6633,41.6826,525323.0
2024-05-23 11:20:00,43.1,43.13,43.09,43.12,298231.0,41.6923,41.7213,41.6826,41.7117,298231.0
2024-05-23 11:30:00,43.13,43.13,43.09,43.12,481185.0,41.7213,41.7213,41.6826,41.7117,481185.0
2024-05-23 11:40:00,43.13,43.15,43.11,43.14,153087.0,41.7213,41.7407,41.702,41.731,153087.0
2024-05-23 11:50:00,43.14,43.15,43.13,43.13,169286.0,41.731,41.7407,41.7213,41.7213,169286.0
2024-05-23 12:00:00,43.14,43.17,43.12,43.14,277815.0,41.731,41.76,41.7117,41.731,277815.0
2024-05-23 12:10:00,43.13,43.15,43.11,43.15,577748.0,41.7213,41.7407,41.702,41.7407,577748.0
2024-05-23 12:20:00,43.15,43.18,43.14,43.17,330818.0,41.7407,41.7697,41.731,41.76,330818.0
2024-05-23 12:30:00,43.18,43.18,43.16,43.17,367602.0,41.7697,41.7697,41.7503,41.76,367602.0
2024-05-23 12:40:00,43.18,43.18,43.1,43.12,221378.0,41.7697,41.7697,41.6923,41.7117,221378.0
2024-05-23 12:50:00,43.12,43.12,43.08,43.09,184901.0,41.7117,41.7117,41.673,41.6826,184901.0
2024-05-23 13:00:00,43.09,43.1,43.06,43.07,260707.0,41.6826,41.6923,41.6536,41.6633,260707.0
2024-05-23 13:10:00,43.07,43.09,43.05,43.05,354767.0,41.6633,41.6826,41.6439,41.6439,354767.0
2024-05-23 13:20:00,43.05,43.08,43.04,43.07,368819.0,41.6439,41.673,41.6343,41.6633,368819.0
2024-05-23 13:30:00,43.07,43.07,42.98,42.98,230244.0,41.6633,41.6633,41.5762,41.5762,230244.0
2024-05-23 13:40:00,42.98,43.01,42.97,42.99,464185.0,41.5762,41.6052,41.5666,41.5859,464185.0
2024-05-23 13:50:00,42.99,43.0,42.93,42.95,887591.0,41.5859,41.5956,41.5279,41.5472,887591.0
2024-05-23 14:00:00,42.94,42.95,42.87,42.91,290408.0,41.5375,41.5472,41.4698,41.5085,290408.0
2024-05-23 14:10:00,42.91,42.93,42.87,42.88,419849.0,41.5085,41.5279,41.4698,41.4795,419849.0
2024-05-23 14:20:00,42.88,42.91,42.86,42.88,513182.0,41.4795,41.5085,41.4601,41.4795,513182.0
2024-05-23 14:30:00,42.87,42.9,42.84,42.88,706189.0,41.4698,41.4988,41.4408,41.4795,706189.0
2024-05-23 14:40:00,42.88,42.89,42.84,42.86,658662.0,41.4795,41.4892,41.4408,41.4601,658662.0
2024-05-23 14:50:00,42.85,42.86,42.82,42.84,918235.0,41.4505,41.4601,41.4214,41.4408,918235.0
2024-05-23 15:00:00,42.84,42.9,42.84,42.89,516289.0,41.4408,41.4988,41.4408,41.4892,516289.0
2024-05-23 15:10:00,42.89,42.9,42.87,42.9,547490.0,41.4892,41.4988,41.4698,41.4988,547490.0
2024-05-23 15:20:00,42.9,42.91,42.88,42.89,355765.0,41.4988,41.5085,41.4795,41.4892,355765.0
2024-05-23 15:30:00,42.89,42.9,42.87,42.9,676593.0,41.4892,41.4988,41.4698,41.4988,676593.0
2024-05-23 15:40:00,42.9,42.91,42.89,42.9,498413.0,41.4988,41.5085,41.4892,41.4988,498413.0
2024-05-23 15:50:00,42.9,42.92,42.89,42.91,1849489.0,41.4988,41.5182,41.4892,41.5085,1849489.0
2024-05-24 09:30:00,42.97,43.01,42.93,42.97,2333861.0,41.5666,41.6052,41.5279,41.5666,2333861.0
2024-05-24 09:40:00,42.97,43.03,42.96,43.01,522216.0,41.5666,41.6246,41.5569,41.6052,522216.0
2024-05-24 09:50:00,43.01,43.03,42.99,43.0,335039.0,41.6052,41.6246,41.5859,41.5956,335039.0
2024-05-24 10:00:00,42.99,43.07,42.99,43.04,1261739.0,41.5859,41.6633,41.5859,41.6343,1261739.0
2024-05-24 10:10:00,43.03,43.07,43.02,43.05,228218.0,41.6246,41.6633,41.6149,41.6439,228218.0
2024-05-24 10:20:00,43.04,43.06,43.01,43.04,383881.0,41.6343,41.6536,41.6052,41.6343,383881.0
2024-05-24 10:30:00,43.05,43.06,42.99,43.01,446640.0,41.6439,41.6536,41.5859,41.6052,446640.0
2024-05-24 10:40:00,43.01,43.01,42.98,43.01,220889.0,41.6052,41.6052,41.5762,41.6052,220889.0
2024-05-24 10:50:00,43.01,43.04,43.0,43.01,304559.0,41.6052,41.6343,41.5956,41.6052,304559.0
2024-05-24 11:00:00,43.01,43.03,42.98,43.02,594595.0,41.6052,41.6246,41.5762,41.6149,594595.0
2024-05-24 11:10:00,43.02,43.06,43.01,43.05,349625.0,41.6149,41.6536,41.6052,41.6439,349625.0
2024-05-24 11:20:00,43.05,43.06,43.02,43.02,268761.0,41.6439,41.6536,41.6149,41.6149,268761.0
2024-05-24 11:30:00,43.02,43.03,42.98,42.98,942033.0,41.6149,41.6246,41.5762,41.5762,942033.0
2024-05-24 11:40:00,42.98,42.99,42.95,42.96,360801.0,41.5762,41.5859,41.5472,41.5569,360801.0
2024-05-24 11:50:00,42.96,42.99,42.94,42.99,393923.0,41.5569,41.5859,41.5375,41.5859,393923.0
2024-05-24 12:00:00,42.98,43.04,42.97,43.03,454443.0,41.5762,41.6343,41.5666,41.6246,454443.0
2024-05-24 12:10:00,43.04,43.11,43.04,43.1,539067.0,41.6343,41.702,41.6343,41.6923,539067.0
2024-05-24 12:20:00,43.1,43.13,43.09,43.11,411448.0,41.6923,41.7213,41.6826,41.702,411448.0
2024-05-24 12:30:00,43.11,43.12,43.08,43.09,445527.0,41.702,41.7117,41.673,41.6826,445527.0
2024-05-24 12:40:00,43.08,43.1,43.07,43.09,221408.0,41.673,41.6923,41.6633,41.6826,221408.0
2024-05-24 12:50:00,43.08,43.09,43.04,43.05,183488.0,41.673,41.6826,41.6343,41.6439,183488.0
2024-05-24 13:00:00,43.05,43.06,43.03,43.04,127459.0,41.6439,41.6536,41.6246,41.6343,127459.0
2024-05-24 13:10:00,43.04,43.05,43.03,43.03,96440.0,41.6343,41.6439,41.6246,41.6246,96440.0
2024-05-24 13:20:00,43.02,43.04,43.02,43.02,102225.0,41.6149,41.6343,41.6149,41.6149,102225.0
2024-05-24 13:30:00,43.02,43.05,43.01,43.05,102019.0,41.6149,41.6439,41.6052,41.6439,102019.0
2024-05-24 13:40:00,43.05,43.05,43.03,43.05,92458.0,41.6439,41.6439,41.6246,41.6439,92458.0
2024-05-24 13:50:00,43.05,43.07,43.04,43.07,96235.0,41.6439,41.6633,41.6343,41.6633,96235.0
2024-05-24 14:00:00,43.07,43.07,43.04,43.05,1189547.0,41.6633,41.6633,41.6343,41.6439,1189547.0
2024-05-24 14:10:00,43.05,43.07,43.04,43.05,316011.0,41.6439,41.6633,41.6343,41.6439,316011.0
2024-05-24 14:20:00,43.05,43.06,43.02,43.02,174338.0,41.6439,41.6536,41.6149,41.6149,174338.0
2024-05-24 14:30:00,43.02,43.03,43.0,43.02,222846.0,41.6149,41.6246,41.5956,41.6149,222846.0
2024-05-24 14:40:00,43.02,43.04,43.01,43.04,210841.0,41.6149,41.6343,41.6052,41.6343,210841.0
2024-05-24 14:50:00,43.04,43.04,43.01,43.02,235454.0,41.6343,41.6343,41.6052,41.6149,235454.0
2024-05-24 15:00:00,43.02,43.02,42.98,43.0,294203.0,41.6149,41.6149,41.5762,41.5956,294203.0
2024-05-24 15:10:00,43.01,43.02,43.0,43.01,114188.0,41.6052,41.6149,41.5956,41.6052,114188.0
2024-05-24 15:20:00,43.01,43.01,43.0,43.01,81812.0,41.6052,41.6052,41.5956,41.6052,81812.0
2024-05-24 15:30:00,43.01,43.02,43.0,43.02,202000.0,41.6052,41.6149,41.5956,41.6149,202000.0
2024-05-24 15:40:00,43.02,43.02,43.0,43.01,628948.0,41.6149,41.6149,41.5956,41.6052,628948.0
2024-05-24 15:50:00,43.0,43.02,43.0,43.01,1702297.0,41.5956,41.6149,41.5956,41.6052,1702297.0
2024-05-28 09:30:00,43.16,43.25,43.12,43.15,788304.0,41.7503,41.8374,41.7117,41.7407,788304.0
2024-05-28 09:40:00,43.15,43.16,43.05,43.05,269333.0,41.7407,41.7503,41.6439,41.6439,269333.0
2024-05-28 09:50:00,43.05,43.1,43.04,43.05,360615.0,41.6439,41.6923,41.6343,41.6439,360615.0
2024-05-28 10:00:00,43.04,43.05,43.0,43.04,277963.0,41.6343,41.6439,41.5956,41.6343,277963.0
2024-05-28 10:10:00,43.05,43.06,43.0,43.04,209997.0,41.6439,41.6536,41.5956,41.6343,209997.0
2024-05-28 10:20:00,43.05,43.05,43.01,43.03,323617.0,41.6439,41.6439,41.6052,41.6246,323617.0
2024-05-28 10:30:00,43.02,43.04,42.98,42.98,173152.0,41.6149,41.6343,41.5762,41.5762,173152.0
2024-05-28 10:40:00,42.98,43.07,42.98,43.06,212015.0,41.5762,41.6633,41.5762,41.6536,212015.0
2024-05-28 10:50:00,43.06,43.1,43.06,43.08,249504.0,41.6536,41.6923,41.6536,41.673,249504.0
2024-05-28 11:00:00,43.07,43.08,43.01,43.02,455049.0,41.6633,41.673,41.6052,41.6149,455049.0
2024-05-28 11:10:00,43.02,43.05,43.01,43.04,418129.0,41.6149,41.6439,41.6052,41.6343,418129.0
2024-05-28 11:20:00,43.04,43.06,43.03,43.04,443078.0,41.6343,41.6536,41.6246,41.6343,443078.0
2024-05-28 11:30:00,43.05,43.06,43.02,43.06,171698.0,41.6439,41.6536,41.6149,41.6536,171698.0
2024-05-28 11:40:00,43.05,43.07,43.05,43.07,133888.0,41.6439,41.6633,41.6439,41.6633,133888.0
2024-05-28 11:50:00,43.07,43.09,43.07,43.08,221706.0,41.6633,41.6826,41.6633,41.673,221706.0
2024-05-28 12:00:00,43.08,43.09,43.06,43.08,138385.0,41.673,41.6826,41.6536,41.673,138385.0
2024-05-28 12:10:00,43.08,43.09,43.05,43.05,103264.0,41.673,41.6826,41.6439,41.6439,103264.0
2024-05-28 12:20:00,43.05,43.07,43.04,43.05,1289709.0,41.6439,41.6633,41.6343,41.6439,1289709.0
2024-05-28 12:30:00,43.05,43.07,43.04,43.07,231512.0,41.6439,41.6633,41.6343,41.6633,231512.0
2024-05-28 12:40:00,43.07,43.08,43.06,43.06,260401.0,41.6633,41.673,41.6536,41.6536,260401.0
2024-05-28 12:50:00,43.07,43.07,43.02,43.03,96215.0,41.6633,41.6633,41.6149,41.6246,96215.0
2024-05-28 13:00:00,43.03,43.04,42.99,43.03,292075.0,41.6246,41.6343,41.5859,41.6246,292075.0
2024-05-28 13:10:00,43.03,43.03,43.0,43.02,125403.0,41.6246,41.6246,41.5956,41.6149,125403.0
2024-05-28 13:20:00,43.02,43.03,43.01,43.03,111338.0,41.6149,41.6246,41.6052,41.6246,111338.0
2024-05-28 13:30:00,43.02,43.04,43.01,43.02,319362.0,41.6149,41.6343,41.6052,41.6149,319362.0
2024-05-28 13:40:00,43.03,43.03,42.97,42.97,175995.0,41.6246,41.6246,41.5666,41.5666,175995.0
2024-05-28 13:50:00,42.97,42.98,42.93,42.95,364853.0,41.5666,41.5762,41.5279,41.5472,364853.0
2024-05-28 14:00:00,42.94,42.97,42.93,42.97,109377.0,41.5375,41.5666,41.5279,41.5666,109377.0
2024-05-28 14:10:00,42.97,42.98,42.95,42.95,89477.0,41.5666,41.5762,41.5472,41.5472,89477.0
2024-05-28 14:20:00,42.95,42.95,42.91,42.91,262758.0,41.5472,41.5472,41.5085,41.5085,262758.0
2024-05-28 14:30:00,42.92,42.93,42.87,42.89,180240.0,41.5182,41.5279,41.4698,41.4892,180240.0
2024-05-28 14:40:00,42.89,42.91,42.88,42.9,283531.0,41.4892,41.5085,41.4795,41.4988,283531.0
2024-05-28 14:50:00,42.9,42.93,42.89,42.91,193698.0,41.4988,41.5279,41.4892,41.5085,193698.0
2024-05-28 15:00:00,42.91,42.94,42.9,42.94,307924.0,41.5085,41.5375,41.4988,41.5375,307924.0
2024-05-28 15:10:00,42.94,42.94,42.91,42.93,283697.0,41.5375,41.5375,41.5085,41.5279,283697.0
2024-05-28 15:20:00,42.93,42.94,42.92,42.92,226612.0,41.5279,41.5375,41.5182,41.5182,226612.0
2024-05-28 15:30:00,42.92,42.95,42.92,42.94,612742.0,41.5182,41.5472,41.5182,41.5375,612742.0
2024-05-28 15:40:00,42.94,42.95,42.91,42.93,683353.0,41.5375,41.5472,41.5085,41.5279,683353.0
2024-05-28 15:50:00,42.94,42.98,42.93,42.97,1621365.0,41.5375,41.5762,41.5279,41.5666,1621365.0
2024-05-29 09:30:00,42.36,42.38,42.29,42.34,1531886.0,40.9765,40.9958,40.9088,40.9571,1531886.0
2024-05-29 09:40:00,42.33,42.36,42.31,42.35,1142542.0,40.9475,40.9765,40.9281,40.9668,1142542.0
2024-05-29 09:50:00,42.36,42.4,42.34,42.36,1194046.0,40.9765,41.0152,40.9571,40.9765,1194046.0
2024-05-29 10:00:00,42.36,42.37,42.33,42.33,436394.0,40.9765,40.9861,40.9475,40.9475,436394.0
2024-05-29 10:10:00,42.34,42.34,42.31,42.33,369537.0,40.9571,40.9571,40.9281,40.9475,369537.0
2024-05-29 10:20:00,42.32,42.34,42.29,42.33,456818.0,40.9378,40.9571,40.9088,40.9475,456818.0
2024-05-29 10:30:00,42.33,42.35,42.31,42.34,250984.0,40.9475,40.9668,40.9281,40.9571,250984.0
2024-05-29 10:40:00,42.34,42.36,42.32,42.34,440100.0,40.9571,40.9765,40.9378,40.9571,440100.0
2024-05-29 10:50:00,42.34,42.34,42.29,42.32,598045.0,40.9571,40.9571,40.9088,40.9378,598045.0
2024-05-29 11:00:00,42.32,42.32,42.27,42.27,322043.0,40.9378,40.9378,40.8894,40.8894,322043.0
2024-05-29 11:10:00,42.27,42.28,42.24,42.26,1365920.0,40.8894,40.8991,40.8604,40.8797,1365920.0
2024-05-29 11:20:00,42.26,42.3,42.25,42.29,631930.0,40.8797,40.9184,40.8701,40.9088,631930.0
2024-05-29 11:30:00,42.29,42.31,42.25,42.3,655440.0,40.9088,40.9281,40.8701,40.9184,655440.0
2024-05-29 11:40:00,42.3,42.31,42.28,42.29,769726.0,40.9184,40.9281,40.8991,40.9088,769726.0
2024-05-29 11:50:00,42.3,42.33,42.29,42.32,348914.0,40.9184,40.9475,40.9088,40.9378,348914.0
2024-05-29 12:00:00,42.32,42.32,42.29,42.3,400150.0,40.9378,40.9378,40.9088,40.9184,400150.0
2024-05-29 12:10:00,42.3,42.31,42.27,42.3,333527.0,40.9184,40.9281,40.8894,40.9184,333527.0
2024-05-29 12:20:00,42.3,42.33,42.29,42.33,441873.0,40.9184,40.9475,40.9088,40.9475,441873.0
2024-05-29 12:30:00,42.32,42.35,42.31,42.35,305193.0,40.9378,40.9668,40.9281,40.9668,305193.0
2024-05-29 12:40:00,42.34,42.35,42.32,42.33,539578.0,40.9571,40.9668,40.9378,40.9475,539578.0
2024-05-29 12:50:00,42.33,42.36,42.32,42.35,350754.0,40.9475,40.9765,40.9378,40.9668,350754.0
2024-05-29 13:00:00,42.34,42.36,42.3,42.31,1769059.0,40.9571,40.9765,40.9184,40.9281,1769059.0
2024-05-29 13:10:00,42.31,42.31,42.28,42.3,483151.0,40.9281,40.9281,40.8991,40.9184,483151.0
2024-05-29 13:20:00,42.3,42.33,42.29,42.33,284318.0,40.9184,40.9475,40.9088,40.9475,284318.0
2024-05-29 13:30:00,42.33,42.33,42.3,42.31,215462.0,40.9475,40.9475,40.9184,40.9281,215462.0
2024-05-29 13:40:00,42.31,42.33,42.3,42.32,236060.0,40.9281,40.9475,40.9184,40.9378,236060.0
2024-05-29 13:50:00,42.33,42.37,42.33,42.36,159143.0,40.9475,40.9861,40.9475,40.9765,159143.0
2024-05-29 14:00:00,42.36,42.37,42.33,42.36,231722.0,40.9765,40.9861,40.9475,40.9765,231722.0
2024-05-29 14:10:00,42.36,42.37,42.34,42.35,202605.0,40.9765,40.9861,40.9571,40.9668,202605.0
2024-05-29 14:20:00,42.34,42.38,42.34,42.34,168721.0,40.9571,40.9958,40.9571,40.9571,168721.0
2024-05-29 14:30:00,42.34,42.35,42.32,42.33,170283.0,40.9571,40.9668,40.9378,40.9475,170283.0
2024-05-29 14:40:00,42.33,42.35,42.29,42.3,338640.0,40.9475,40.9668,40.9088,40.9184,338640.0
2024-05-29 14:50:00,42.3,42.32,42.29,42.31,272077.0,40.9184,40.9378,40.9088,40.9281,272077.0
2024-05-29 15:00:00,42.32,42.33,42.31,42.33,384819.0,40.9378,40.9475,40.9281,40.9475,384819.0
2024-05-29 15:10:00,42.33,42.35,42.32,42.35,192644.0,40.9475,40.9668,40.9378,40.9668,192644.0
2024-05-29 15:20:00,42.34,42.37,42.34,42.36,400259.0,40.9571,40.9861,40.9571,40.9765,400259.0
2024-05-29 15:30:00,42.36,42.37,42.34,42.36,442069.0,40.9765,40.9861,40.9571,40.9765,442069.0
2024-05-29 15:40:00,42.36,42.36,42.32,42.34,1016555.0,40.9765,40.9765,40.9378,40.9571,1016555.0
2024-05-29 15:50:00,42.34,42.34,42.28,42.32,4902624.0,40.9571,40.9571,40.8991,40.9378,4902624.0
2024-05-30 09:30:00,42.04,42.11,42.01,42.06,1422859.0,40.6669,40.7346,40.6379,40.6863,1422859.0
2024-05-30 09:40:00,42.05,42.15,42.04,42.13,613280.0,40.6766,40.7733,40.6669,40.754,613280.0
2024-05-30 09:50:00,42.13,42.16,42.09,42.13,496371.0,40.754,40.783,40.7153,40.754,496371.0
2024-05-30 10:00:00,42.13,42.19,42.12,42.17,446422.0,40.754,40.812,40.7443,40.7927,446422.0
2024-05-30 10:10:00,42.17,42.18,42.09,42.16,466348.0,40.7927,40.8024,40.7153,40.783,466348.0
2024-05-30 10:20:00,42.16,42.19,42.14,42.17,209533.0,40.783,40.812,40.7637,40.7927,209533.0
2024-05-30 10:30:00,42.17,42.17,42.1,42.11,430925.0,40.7927,40.7927,40.725,40.7346,430925.0
2024-05-30 10:40:00,42.11,42.15,42.08,42.14,863639.0,40.7346,40.7733,40.7056,40.7637,863639.0
2024-05-30 10:50:00,42.14,42.17,42.14,42.16,633619.0,40.7637,40.7927,40.7637,40.783,633619.0
2024-05-30 11:00:00,42.15,42.17,42.12,42.13,364862.0,40.7733,40.7927,40.7443,40.754,364862.0
2024-05-30 11:10:00,42.13,42.19,42.13,42.18,659049.0,40.754,40.812,40.754,40.8024,659049.0
2024-05-30 11:20:00,42.18,42.24,42.16,42.23,391884.0,40.8024,40.8604,40.783,40.8507,391884.0
2024-05-30 11:30:00,42.23,42.25,42.2,42.21,327601.0,40.8507,40.8701,40.8217,40.8314,327601.0
2024-05-30 11:40:00,42.2,42.22,42.19,42.2,306394.0,40.8217,40.841,40.812,40.8217,306394.0
2024-05-30 11:50:00,42.19,42.21,42.17,42.18,287789.0,40.812,40.8314,40.7927,40.8024,287789.0
2024-05-30 12:00:00,42.18,42.22,42.17,42.2,419087.0,40.8024,40.841,40.7927,40.8217,419087.0
2024-05-30 12:10:00,42.21,42.23,42.19,42.22,84167.0,40.8314,40.8507,40.812,40.841,84167.0
2024-05-30 12:20:00,42.22,42.22,42.2,42.21,224291.0,40.841,40.841,40.8217,40.8314,224291.0
2024-05-30 12:30:00,42.21,42.24,42.2,42.22,191815.0,40.8314,40.8604,40.8217,40.841,191815.0
2024-05-30 12:40:00,42.22,42.24,42.22,42.22,100334.0,40.841,40.8604,40.841,40.841,100334.0
2024-05-30 12:50:00,42.23,42.26,42.22,42.25,133541.0,40.8507,40.8797,40.841,40.8701,133541.0
2024-05-30 13:00:00,42.26,42.27,42.24,42.27,249861.0,40.8797,40.8894,40.8604,40.8894,249861.0
2024-05-30 13:10:00,42.27,42.29,42.26,42.28,178582.0,40.8894,40.9088,40.8797,40.8991,178582.0
2024-05-30 13:20:00,42.29,42.31,42.28,42.3,114495.0,40.9088,40.9281,40.8991,40.9184,114495.0
2024-05-30 13:30:00,42.3,42.31,42.28,42.29,352027.0,40.9184,40.9281,40.8991,40.9088,352027.0
2024-05-30 13:40:00,42.29,42.3,42.28,42.3,307336.0,40.9088,40.9184,40.8991,40.9184,307336.0
2024-05-30 13:50:00,42.29,42.3,42.28,42.3,63618.0,40.9088,40.9184,40.8991,40.9184,63618.0
2024-05-30 14:00:00,42.29,42.3,42.27,42.27,137440.0,40.9088,40.9184,40.8894,40.8894,137440.0
2024-05-30 14:10:00,42.27,42.28,42.22,42.26,185998.0,40.8894,40.8991,40.841,40.8797,185998.0
2024-05-30 14:20:00,42.26,42.26,42.24,42.26,115825.0,40.8797,40.8797,40.8604,40.8797,115825.0
2024-05-30 14:30:00,42.26,42.28,42.23,42.23,94362.0,40.8797,40.8991,40.8507,40.8507,94362.0
2024-05-30 14:40:00,42.24,42.24,42.21,42.22,189483.0,40.8604,40.8604,40.8314,40.841,189483.0
2024-05-30 14:50:00,42.22,42.24,42.21,42.23,122514.0,40.841,40.8604,40.8314,40.8507,122514.0
2024-05-30 15:00:00,42.23,42.24,42.22,42.24,166131.0,40.8507,40.8604,40.841,40.8604,166131.0
2024-05-30 15:10:00,42.23,42.26,42.23,42.23,115589.0,40.8507,40.8797,40.8507,40.8507,115589.0
2024-05-30 15:20:00,42.23,42.24,42.21,42.23,469017.0,40.8507,40.8604,40.8314,40.8507,469017.0
2024-05-30 15:30:00,42.23,42.24,42.19,42.2,186150.0,40.8507,40.8604,40.812,40.8217,186150.0
2024-05-30 15:40:00,42.2,42.2,42.13,42.14,542523.0,40.8217,40.8217,40.754,40.7637,542523.0
2024-05-30 15:50:00,42.15,42.23,42.14,42.19,2277835.0,40.7733,40.8507,40.7637,40.812,2277835.0
2024-05-31 09:30:00,41.8,41.81,41.7,41.79,1271437.0,40.4348,40.4444,40.338,40.4251,1271437.0
2024-05-31 09:40:00,41.79,41.82,41.75,41.79,1448642.0,40.4251,40.4541,40.3864,40.4251,1448642.0
2024-05-31 09:50:00,41.79,41.8,41.73,41.75,1382657.0,40.4251,40.4348,40.367,40.3864,1382657.0
2024-05-31 10:00:00,41.75,41.78,41.7,41.78,1270926.0,40.3864,40.4154,40.338,40.4154,1270926.0
2024-05-31 10:10:00,41.77,41.78,41.69,41.7,810255.0,40.4057,40.4154,40.3284,40.338,810255.0
2024-05-31 10:20:00,41.7,41.72,41.64,41.64,926293.0,40.338,40.3574,40.28,40.28,926293.0
2024-05-31 10:30:00,41.64,41.64,41.59,41.61,835295.0,40.28,40.28,40.2316,40.251,835295.0
2024-05-31 10:40:00,41.61,41.61,41.55,41.56,1152615.0,40.251,40.251,40.1929,40.2026,1152615.0
2024-05-31 10:50:00,41.57,41.6,41.54,41.57,1466859.0,40.2123,40.2413,40.1833,40.2123,1466859.0
2024-05-31 11:00:00,41.58,41.58,41.53,41.57,1268725.0,40.2219,40.2219,40.1736,40.2123,1268725.0
2024-05-31 11:10:00,41.57,41.58,41.52,41.52,1346838.0,40.2123,40.2219,40.1639,40.1639,1346838.0
2024-05-31 11:20:00,41.52,41.55,41.49,41.54,974259.0,40.1639,40.1929,40.1349,40.1833,974259.0
2024-05-31 11:30:00,41.53,41.54,41.48,41.48,1231738.0,40.1736,40.1833,40.1252,40.1252,1231738.0
2024-05-31 11:40:00,41.48,41.52,41.48,41.51,1483122.0,40.1252,40.1639,40.1252,40.1542,1483122.0
2024-05-31 11:50:00,41.51,41.52,41.49,41.5,401983.0,40.1542,40.1639,40.1349,40.1446,401983.0
2024-05-31 12:00:00,41.5,41.5,41.48,41.48,536531.0,40.1446,40.1446,40.1252,40.1252,536531.0
2024-05-31 12:10:00,41.48,41.49,41.45,41.48,785808.0,40.1252,40.1349,40.0962,40.1252,785808.0
2024-05-31 12:20:00,41.48,41.49,41.46,41.48,565098.0,40.1252,40.1349,40.1059,40.1252,565098.0
2024-05-31 12:30:00,41.48,41.54,41.48,41.54,426627.0,40.1252,40.1833,40.1252,40.1833,426627.0
2024-05-31 12:40:00,41.53,41.56,41.53,41.54,639827.0,40.1736,40.2026,40.1736,40.1833,639827.0
2024-05-31 12:50:00,41.54,41.56,41.52,41.55,338123.0,40.1833,40.2026,40.1639,40.1929,338123.0
2024-05-31 13:00:00,41.55,41.59,41.54,41.58,125084.0,40.1929,40.2316,40.1833,40.2219,125084.0
2024-05-31 13:10:00,41.58,41.61,41.58,41.59,480246.0,40.2219,40.251,40.2219,40.2316,480246.0
2024-05-31 13:20:00,41.59,41.62,41.59,41.61,144787.0,40.2316,40.2606,40.2316,40.251,144787.0
2024-05-31 13:30:00,41.61,41.62,41.59,41.59,101612.0,40.251,40.2606,40.2316,40.2316,101612.0
2024-05-31 13:40:00,41.59,41.61,41.59,41.61,131359.0,40.2316,40.251,40.2316,40.251,131359.0
2024-05-31 13:50:00,41.61,41.62,41.59,41.59,325011.0,40.251,40.2606,40.2316,40.2316,325011.0
2024-05-31 14:00:00,41.59,41.6,41.57,41.59,276346.0,40.2316,40.2413,40.2123,40.2316,276346.0
2024-05-31 14:10:00,41.59,41.62,41.58,41.62,208787.0,40.2316,40.2606,40.2219,40.2606,208787.0
2024-05-31 14:20:00,41.62,41.63,41.6,41.61,157274.0,40.2606,40.2703,40.2413,40.251,157274.0
2024-05-31 14:30:00,41.61,41.62,41.58,41.59,167563.0,40.251,40.2606,40.2219,40.2316,167563.0
2024-05-31 14:40:00,41.59,41.63,41.59,41.6,277562.0,40.2316,40.2703,40.2316,40.2413,277562.0
2024-05-31 14:50:00,41.59,41.61,41.57,41.61,200961.0,40.2316,40.251,40.2123,40.251,200961.0
2024-05-31 15:00:00,41.61,41.63,41.59,41.63,587830.0,40.251,40.2703,40.2316,40.2703,587830.0
2024-05-31 15:10:00,41.62,41.64,41.62,41.63,363054.0,40.2606,40.28,40.2606,40.2703,363054.0
2024-05-31 15:20:00,41.63,41.64,41.6,41.61,614888.0,40.2703,40.28,40.2413,40.251,614888.0
2024-05-31 15:30:00,41.61,41.66,41.6,41.66,1188366.0,40.251,40.2993,40.2413,40.2993,1188366.0
2024-05-31 15:40:00,41.66,41.75,41.65,41.75,2020749.0,40.2993,40.3864,40.2897,40.3864,2020749.0
2024-05-31 15:50:00,41.74,41.81,41.73,41.81,10063195.0,40.3767,40.4444,40.367,40.4444,10063195.0
2024-06-03 09:30:00,42.38,42.43,42.36,42.38,2568688.0,40.9958,41.0442,40.9765,40.9958,2568688.0
2024-06-03 09:40:00,42.38,42.39,42.29,42.3,2440015.0,40.9958,41.0055,40.9088,40.9184,2440015.0
2024-06-03 09:50:00,42.3,42.31,42.22,42.23,1273003.0,40.9184,40.9281,40.841,40.8507,1273003.0
2024-06-03 10:00:00,42.24,42.35,42.23,42.26,961603.0,40.8604,40.9668,40.8507,40.8797,961603.0
2024-06-03 10:10:00,42.25,42.33,42.25,42.32,553972.0,40.8701,40.9475,40.8701,40.9378,553972.0
2024-06-03 10:20:00,42.33,42.33,42.27,42.3,470640.0,40.9475,40.9475,40.8894,40.9184,470640.0
2024-06-03 10:30:00,42.3,42.32,42.22,42.23,423633.0,40.9184,40.9378,40.841,40.8507,423633.0
2024-06-03 10:40:00,42.23,42.27,42.21,42.21,442127.0,40.8507,40.8894,40.8314,40.8314,442127.0
2024-06-03 10:50:00,42.21,42.22,42.13,42.16,502841.0,40.8314,40.841,40.754,40.783,502841.0
2024-06-03 11:00:00,42.16,42.16,42.1,42.16,615179.0,40.783,40.783,40.725,40.783,615179.0
2024-06-03 11:10:00,42.16,42.18,42.14,42.16,407288.0,40.783,40.8024,40.7637,40.783,407288.0
2024-06-03 11:20:00,42.16,42.19,42.15,42.19,624473.0,40.783,40.812,40.7733,40.812,624473.0
2024-06-03 11:30:00,42.19,42.22,42.16,42.2,550405.0,40.812,40.841,40.783,40.8217,550405.0
2024-06-03 11:40:00,42.2,42.21,42.17,42.18,567714.0,40.8217,40.8314,40.7927,40.8024,567714.0
2024-06-03 11:50:00,42.18,42.21,42.17,42.18,508918.0,40.8024,40.8314,40.7927,40.8024,508918.0
2024-06-03 12:00:00,42.18,42.19,42.12,42.14,441656.0,40.8024,40.812,40.7443,40.7637,441656.0
2024-06-03 12:10:00,42.14,42.15,42.07,42.08,399615.0,40.7637,40.7733,40.6959,40.7056,399615.0
2024-06-03 12:20:00,42.07,42.1,42.06,42.09,591871.0,40.6959,40.725,40.6863,40.7153,591871.0
2024-06-03 12:30:00,42.09,42.11,42.07,42.11,837458.0,40.7153,40.7346,40.6959,40.7346,837458.0
2024-06-03 12:40:00,42.11,42.13,42.09,42.12,601866.0,40.7346,40.754,40.7153,40.7443,601866.0
2024-06-03 12:50:00,42.12,42.12,42.08,42.1,608049.0,40.7443,40.7443,40.7056,40.725,608049.0
2024-06-03 13:00:00,42.11,42.11,42.08,42.09,461821.0,40.7346,40.7346,40.7056,40.7153,461821.0
2024-06-03 13:10:00,42.09,42.12,42.05,42.11,533928.0,40.7153,40.7443,40.6766,40.7346,533928.0
2024-06-03 13:20:00,42.12,42.14,42.11,42.14,678953.0,40.7443,40.7637,40.7346,40.7637,678953.0
2024-06-03 13:30:00,42.14,42.18,42.13,42.17,289819.0,40.7637,40.8024,40.754,40.7927,289819.0
2024-06-03 13:40:00,42.16,42.19,42.16,42.18,329433.0,40.783,40.812,40.783,40.8024,329433.0
2024-06-03 13:50:00,42.17,42.17,42.15,42.17,95246.0,40.7927,40.7927,40.7733,40.7927,95246.0
2024-06-03 14:00:00,42.17,42.2,42.17,42.19,195213.0,40.7927,40.8217,40.7927,40.812,195213.0
2024-06-03 14:10:00,42.19,42.19,42.15,42.19,177352.0,40.812,40.812,40.7733,40.812,177352.0
2024-06-03 14:20:00,42.19,42.23,42.18,42.22,152448.0,40.812,40.8507,40.8024,40.841,152448.0
2024-06-03 14:30:00,42.21,42.25,42.21,42.24,341198.0,40.8314,40.8701,40.8314,40.8604,341198.0
2024-06-03 14:40:00,42.24,42.25,42.21,42.23,697964.0,40.8604,40.8701,40.8314,40.8507,697964.0
2024-06-03 14:50:00,42.23,42.24,42.2,42.22,238030.0,40.8507,40.8604,40.8217,40.841,238030.0
2024-06-03 15:00:00,42.22,42.23,42.2,42.22,284336.0,40.841,40.8507,40.8217,40.841,284336.0
2024-06-03 15:10:00,42.22,42.23,42.21,42.22,314196.0,40.841,40.8507,40.8314,40.841,314196.0
2024-06-03 15:20:00,42.22,42.24,42.21,42.23,465267.0,40.841,40.8604,40.8314,40.8507,465267.0
2024-06-03 15:30:00,42.23,42.23,42.21,42.22,435483.0,40.8507,40.8507,40.8314,40.841,435483.0
2024-06-03 15:40:00,42.22,42.23,42.2,42.23,836474.0,40.841,40.8507,40.8217,40.8507,836474.0
2024-06-03 15:50:00,42.23,42.26,42.23,42.25,4880188.0,40.8507,40.8797,40.8507,40.8701,4880188.0
2024-06-04 09:30:00,41.56,41.59,41.5,41.57,2073788.0,40.2026,40.2316,40.1446,40.2123,2073788.0
2024-06-04 09:40:00,41.58,41.61,41.54,41.59,1930583.0,40.2219,40.251,40.1833,40.2316,1930583.0
2024-06-04 09:50:00,41.59,41.64,41.58,41.61,1435249.0,40.2316,40.28,40.2219,40.251,1435249.0
2024-06-04 10:00:00,41.62,41.72,41.61,41.63,2428013.0,40.2606,40.3574,40.251,40.2703,2428013.0
2024-06-04 10:10:00,41.63,41.66,41.58,41.66,1173607.0,40.2703,40.2993,40.2219,40.2993,1173607.0
2024-06-04 10:20:00,41.65,41.68,41.6,41.64,760400.0,40.2897,40.3187,40.2413,40.28,760400.0
2024-06-04 10:30:00,41.64,41.68,41.59,41.62,471345.0,40.28,40.3187,40.2316,40.2606,471345.0
2024-06-04 10:40:00,41.63,41.65,41.57,41.59,1079665.0,40.2703,40.2897,40.2123,40.2316,1079665.0
2024-06-04 10:50:00,41.6,41.61,41.55,41.55,1334771.0,40.2413,40.251,40.1929,40.1929,1334771.0
2024-06-04 11:00:00,41.56,41.61,41.53,41.54,666946.0,40.2026,40.251,40.1736,40.1833,666946.0
2024-06-04 11:10:00,41.55,41.56,41.51,41.52,942514.0,40.1929,40.2026,40.1542,40.1639,942514.0
2024-06-04 11:20:00,41.53,41.56,41.49,41.51,434828.0,40.1736,40.2026,40.1349,40.1542,434828.0
2024-06-04 11:30:00,41.51,41.51,41.47,41.48,842133.0,40.1542,40.1542,40.1155,40.1252,842133.0
2024-06-04 11:40:00,41.48,41.49,41.45,41.47,731457.0,40.1252,40.1349,40.0962,40.1155,731457.0
2024-06-04 11:50:00,41.47,41.49,41.45,41.46,539451.0,40.1155,40.1349,40.0962,40.1059,539451.0
2024-06-04 12:00:00,41.46,41.48,41.41,41.42,959988.0,40.1059,40.1252,40.0575,40.0672,959988.0
2024-06-04 12:10:00,41.43,41.45,41.42,41.45,442095.0,40.0768,40.0962,40.0672,40.0962,442095.0
2024-06-04 12:20:00,41.45,41.46,41.43,41.46,1021650.0,40.0962,40.1059,40.0768,40.1059,1021650.0
2024-06-04 12:30:00,41.46,41.46,41.42,41.44,358286.0,40.1059,40.1059,40.0672,40.0865,358286.0
2024-06-04 12:40:00,41.44,41.53,41.44,41.52,341558.0,40.0865,40.1736,40.0865,40.1639,341558.0
2024-06-04 12:50:00,41.52,41.53,41.47,41.52,446455.0,40.1639,40.1736,40.1155,40.1639,446455.0
2024-06-04 13:00:00,41.52,41.52,41.47,41.48,314433.0,40.1639,40.1639,40.1155,40.1252,314433.0
2024-06-04 13:10:00,41.49,41.54,41.48,41.53,510748.0,40.1349,40.1833,40.1252,40.1736,510748.0
2024-06-04 13:20:00,41.53,41.56,41.51,41.56,304538.0,40.1736,40.2026,40.1542,40.2026,304538.0
2024-06-04 13:30:00,41.56,41.57,41.53,41.55,347735.0,40.2026,40.2123,40.1736,40.1929,347735.0
2024-06-04 13:40:00,41.56,41.59,41.55,41.58,317919.0,40.2026,40.2316,40.1929,40.2219,317919.0
2024-06-04 13:50:00,41.58,41.59,41.56,41.58,358100.0,40.2219,40.2316,40.2026,40.2219,358100.0
2024-06-04 14:00:00,41.58,41.6,41.56,41.59,148122.0,40.2219,40.2413,40.2026,40.2316,148122.0
2024-06-04 14:10:00,41.59,41.64,41.58,41.63,577869.0,40.2316,40.28,40.2219,40.2703,577869.0
2024-06-04 14:20:00,41.63,41.67,41.63,41.66,213574.0,40.2703,40.309,40.2703,40.2993,213574.0
2024-06-04 14:30:00,41.66,41.66,41.63,41.64,221527.0,40.2993,40.2993,40.2703,40.28,221527.0
2024-06-04 14:40:00,41.64,41.69,41.63,41.67,185662.0,40.28,40.3284,40.2703,40.309,185662.0
2024-06-04 14:50:00,41.68,41.69,41.64,41.65,383401.0,40.3187,40.3284,40.28,40.2897,383401.0
2024-06-04 15:00:00,41.65,41.65,41.55,41.59,667005.0,40.2897,40.2897,40.1929,40.2316,667005.0
2024-06-04 15:10:00,41.59,41.62,41.59,41.61,242053.0,40.2316,40.2606,40.2316,40.251,242053.0
2024-06-04 15:20:00,41.61,41.62,41.6,41.61,163059.0,40.251,40.2606,40.2413,40.251,163059.0
2024-06-04 15:30:00,41.61,41.61,41.58,41.59,509338.0,40.251,40.251,40.2219,40.2316,509338.0
2024-06-04 15:40:00,41.6,41.64,41.59,41.59,1675581.0,40.2413,40.28,40.2316,40.2316,1675581.0
2024-06-04 15:50:00,41.59,41.65,41.59,41.65,2948429.0,40.2316,40.2897,40.2316,40.2897,2948429.0
2024-06-05 09:30:00,42.05,42.13,42.05,42.08,2308464.0,40.6766,40.754,40.6766,40.7056,2308464.0
2024-06-05 09:40:00,42.08,42.12,42.06,42.09,1404118.0,40.7056,40.7443,40.6863,40.7153,1404118.0
2024-06-05 09:50:00,42.09,42.14,42.05,42.14,458178.0,40.7153,40.7637,40.6766,40.7637,458178.0
2024-06-05 10:00:00,42.13,42.13,41.99,42.0,1150776.0,40.754,40.754,40.6186,40.6282,1150776.0
2024-06-05 10:10:00,42.0,42.05,41.98,42.05,406136.0,40.6282,40.6766,40.6089,40.6766,406136.0
2024-06-05 10:20:00,42.04,42.13,42.04,42.09,367836.0,40.6669,40.754,40.6669,40.7153,367836.0
2024-06-05 10:30:00,42.09,42.18,42.07,42.17,571608.0,40.7153,40.8024,40.6959,40.7927,571608.0
2024-06-05 10:40:00,42.17,42.18,42.13,42.14,571491.0,40.7927,40.8024,40.754,40.7637,571491.0
2024-06-05 10:50:00,42.14,42.14,42.1,42.11,421724.0,40.7637,40.7637,40.725,40.7346,421724.0
2024-06-05 11:00:00,42.11,42.15,42.11,42.13,594172.0,40.7346,40.7733,40.7346,40.754,594172.0
2024-06-05 11:10:00,42.13,42.21,42.13,42.19,598975.0,40.754,40.8314,40.754,40.812,598975.0
2024-06-05 11:20:00,42.19,42.23,42.17,42.22,643385.0,40.812,40.8507,40.7927,40.841,643385.0
2024-06-05 11:30:00,42.23,42.27,42.21,42.24,1186771.0,40.8507,40.8894,40.8314,40.8604,1186771.0
2024-06-05 11:40:00,42.25,42.27,42.22,42.23,465057.0,40.8701,40.8894,40.841,40.8507,465057.0
2024-06-05 11:50:00,42.23,42.24,42.21,42.22,383651.0,40.8507,40.8604,40.8314,40.841,383651.0
2024-06-05 12:00:00,42.21,42.22,42.19,42.19,642724.0,40.8314,40.841,40.812,40.812,642724.0
2024-06-05 12:10:00,42.2,42.21,42.17,42.2,660121.0,40.8217,40.8314,40.7927,40.8217,660121.0
2024-06-05 12:20:00,42.2,42.22,42.19,42.21,319116.0,40.8217,40.841,40.812,40.8314,319116.0
2024-06-05 12:30:00,42.21,42.23,42.2,42.23,251256.0,40.8314,40.8507,40.8217,40.8507,251256.0
2024-06-05 12:40:00,42.23,42.24,42.19,42.2,485173.0,40.8507,40.8604,40.812,40.8217,485173.0
2024-06-05 12:50:00,42.21,42.22,42.19,42.2,431142.0,40.8314,40.841,40.812,40.8217,431142.0
2024-06-05 13:00:00,42.2,42.22,42.19,42.19,170522.0,40.8217,40.841,40.812,40.812,170522.0
2024-06-05 13:10:00,42.2,42.2,42.18,42.19,493461.0,40.8217,40.8217,40.8024,40.812,493461.0
2024-06-05 13:20:00,42.19,42.19,42.15,42.17,214650.0,40.812,40.812,40.7733,40.7927,214650.0
2024-06-05 13:30:00,42.17,42.2,42.17,42.19,255935.0,40.7927,40.8217,40.7927,40.812,255935.0
2024-06-05 13:40:00,42.19,42.21,42.18,42.2,293772.0,40.812,40.8314,40.8024,40.8217,293772.0
2024-06-05 13:50:00,42.2,42.22,42.19,42.22,124487.0,40.8217,40.841,40.812,40.841,124487.0
2024-06-05 14:00:00,42.22,42.23,42.2,42.22,264299.0,40.841,40.8507,40.8217,40.841,264299.0
2024-06-05 14:10:00,42.22,42.22,42.19,42.21,211857.0,40.841,40.841,40.812,40.8314,211857.0
2024-06-05 14:20:00,42.21,42.23,42.2,42.23,122480.0,40.8314,40.8507,40.8217,40.8507,122480.0
2024-06-05 14:30:00,42.22,42.26,42.22,42.24,225335.0,40.841,40.8797,40.841,40.8604,225335.0
2024-06-05 14:40:00,42.24,42.25,42.23,42.24,294040.0,40.8604,40.8701,40.8507,40.8604,294040.0
2024-06-05 14:50:00,42.24,42.26,42.23,42.25,110000.0,40.8604,40.8797,40.8507,40.8701,110000.0
2024-06-05 15:00:00,42.26,42.26,42.25,42.26,338547.0,40.8797,40.8797,40.8701,40.8797,338547.0
2024-06-05 15:10:00,42.26,42.26,42.24,42.26,461913.0,40.8797,40.8797,40.8604,40.8797,461913.0
2024-06-05 15:20:00,42.26,42.27,42.25,42.26,548089.0,40.8797,40.8894,40.8701,40.8797,548089.0
2024-06-05 15:30:00,42.25,42.27,42.25,42.27,498671.0,40.8701,40.8894,40.8701,40.8894,498671.0
2024-06-05 15:40:00,42.27,42.27,42.25,42.27,1255333.0,40.8894,40.8894,40.8701,40.8894,1255333.0
2024-06-05 15:50:00,42.27,42.34,42.26,42.34,3026065.0,40.8894,40.9571,40.8797,40.9571,3026065.0
2024-06-06 09:30:00,42.51,42.52,42.42,42.46,1037001.0,41.1216,41.1312,41.0345,41.0732,1037001.0
2024-06-06 09:40:00,42.46,42.48,42.42,42.42,805135.0,41.0732,41.0926,41.0345,41.0345,805135.0
2024-06-06 09:50:00,42.43,42.45,42.39,42.39,976713.0,41.0442,41.0635,41.0055,41.0055,976713.0
2024-06-06 10:00:00,42.4,42.46,42.39,42.46,888497.0,41.0152,41.0732,41.0055,41.0732,888497.0
2024-06-06 10:10:00,42.46,42.46,42.38,42.4,453240.0,41.0732,41.0732,40.9958,41.0152,453240.0
2024-06-06 10:20:00,42.4,42.42,42.38,42.4,594313.0,41.0152,41.0345,40.9958,41.0152,594313.0
2024-06-06 10:30:00,42.39,42.43,42.37,42.41,410759.0,41.0055,41.0442,40.9861,41.0248,410759.0
2024-06-06 10:40:00,42.42,42.45,42.4,42.44,628310.0,41.0345,41.0635,41.0152,41.0539,628310.0
2024-06-06 10:50:00,42.45,42.45,42.41,42.41,548385.0,41.0635,41.0635,41.0248,41.0248,548385.0
2024-06-06 11:00:00,42.41,42.45,42.41,42.45,518886.0,41.0248,41.0635,41.0248,41.0635,518886.0
2024-06-06 11:10:00,42.45,42.47,42.43,42.47,608648.0,41.0635,41.0829,41.0442,41.0829,608648.0
2024-06-06 11:20:00,42.47,42.5,42.46,42.5,414228.0,41.0829,41.1119,41.0732,41.1119,414228.0
2024-06-06 11:30:00,42.5,42.53,42.48,42.52,266824.0,41.1119,41.1409,41.0926,41.1312,266824.0
2024-06-06 11:40:00,42.52,42.54,42.5,42.52,412077.0,41.1312,41.1506,41.1119,41.1312,412077.0
2024-06-06 11:50:00,42.52,42.54,42.51,42.52,136852.0,41.1312,41.1506,41.1216,41.1312,136852.0
2024-06-06 12:00:00,42.52,42.54,42.51,42.52,284351.0,41.1312,41.1506,41.1216,41.1312,284351.0
2024-06-06 12:10:00,42.52,42.53,42.48,42.49,158735.0,41.1312,41.1409,41.0926,41.1022,158735.0
2024-06-06 12:20:00,42.5,42.51,42.47,42.5,199600.0,41.1119,41.1216,41.0829,41.1119,199600.0
2024-06-06 12:30:00,42.5,42.5,42.44,42.46,502117.0,41.1119,41.1119,41.0539,41.0732,502117.0
2024-06-06 12:40:00,42.46,42.47,42.44,42.45,208530.0,41.0732,41.0829,41.0539,41.0635,208530.0
2024-06-06 12:50:00,42.46,42.46,42.44,42.46,148204.0,41.0732,41.0732,41.0539,41.0732,148204.0
2024-06-06 13:00:00,42.46,42.47,42.44,42.46,176867.0,41.0732,41.0829,41.0539,41.0732,176867.0
2024-06-06 13:10:00,42.47,42.5,42.46,42.49,133226.0,41.0829,41.1119,41.0732,41.1022,133226.0
2024-06-06 13:20:00,42.49,42.52,42.49,42.52,264589.0,41.1022,41.1312,41.1022,41.1312,264589.0
2024-06-06 13:30:00,42.52,42.54,42.51,42.53,282813.0,41.1312,41.1506,41.1216,41.1409,282813.0
2024-06-06 13:40:00,42.54,42.54,42.52,42.52,146503.0,41.1506,41.1506,41.1312,41.1312,146503.0
2024-06-06 13:50:00,42.52,42.53,42.51,42.52,531401.0,41.1312,41.1409,41.1216,41.1312,531401.0
2024-06-06 14:00:00,42.52,42.53,42.45,42.45,270578.0,41.1312,41.1409,41.0635,41.0635,270578.0
2024-06-06 14:10:00,42.45,42.5,42.44,42.5,705912.0,41.0635,41.1119,41.0539,41.1119,705912.0
2024-06-06 14:20:00,42.49,42.51,42.49,42.51,670254.0,41.1022,41.1216,41.1022,41.1216,670254.0
2024-06-06 14:30:00,42.51,42.52,42.49,42.51,379017.0,41.1216,41.1312,41.1022,41.1216,379017.0
2024-06-06 14:40:00,42.52,42.55,42.51,42.55,382797.0,41.1312,41.1603,41.1216,41.1603,382797.0
2024-06-06 14:50:00,42.55,42.56,42.54,42.55,250176.0,41.1603,41.1699,41.1506,41.1603,250176.0
2024-06-06 15:00:00,42.55,42.56,42.54,42.55,504822.0,41.1603,41.1699,41.1506,41.1603,504822.0
2024-06-06 15:10:00,42.55,42.56,42.54,42.55,250314.0,41.1603,41.1699,41.1506,41.1603,250314.0
2024-06-06 15:20:00,42.55,42.55,42.51,42.54,495014.0,41.1603,41.1603,41.1216,41.1506,495014.0
2024-06-06 15:30:00,42.54,42.54,42.5,42.52,792904.0,41.1506,41.1506,41.1119,41.1312,792904.0
2024-06-06 15:40:00,42.52,42.56,42.52,42.55,1098607.0,41.1312,41.1699,41.1312,41.1603,1098607.0
2024-06-06 15:50:00,42.55,42.56,42.51,42.55,1858603.0,41.1603,41.1699,41.1216,41.1603,1858603.0
2024-06-07 09:30:00,42.36,42.39,42.31,42.37,854170.0,40.9765,41.0055,40.9281,40.9861,854170.0
2024-06-07 09:40:00,42.36,42.42,42.34,42.36,509591.0,40.9765,41.0345,40.9571,40.9765,509591.0
2024-06-07 09:50:00,42.36,42.38,42.32,42.35,685335.0,40.9765,40.9958,40.9378,40.9668,685335.0
2024-06-07 10:00:00,42.35,42.38,42.34,42.37,420104.0,40.9668,40.9958,40.9571,40.9861,420104.0
2024-06-07 10:10:00,42.36,42.36,42.29,42.36,555916.0,40.9765,40.9765,40.9088,40.9765,555916.0
2024-06-07 10:20:00,42.36,42.37,42.31,42.36,349813.0,40.9765,40.9861,40.9281,40.9765,349813.0
2024-06-07 10:30:00,42.35,42.36,42.31,42.36,297217.0,40.9668,40.9765,40.9281,40.9765,297217.0
2024-06-07 10:40:00,42.36,42.38,42.33,42.34,320260.0,40.9765,40.9958,40.9475,40.9571,320260.0
2024-06-07 10:50:00,42.34,42.34,42.26,42.28,521125.0,40.9571,40.9571,40.8797,40.8991,521125.0
2024-06-07 11:00:00,42.28,42.28,42.22,42.24,629693.0,40.8991,40.8991,40.841,40.8604,629693.0
2024-06-07 11:10:00,42.24,42.27,42.22,42.23,664227.0,40.8604,40.8894,40.841,40.8507,664227.0
2024-06-07 11:20:00,42.23,42.26,42.23,42.24,209025.0,40.8507,40.8797,40.8507,40.8604,209025.0
2024-06-07 11:30:00,42.24,42.28,42.22,42.23,280792.0,40.8604,40.8991,40.841,40.8507,280792.0
2024-06-07 11:40:00,42.24,42.26,42.23,42.24,336943.0,40.8604,40.8797,40.8507,40.8604,336943.0
2024-06-07 11:50:00,42.24,42.26,42.23,42.24,255525.0,40.8604,40.8797,40.8507,40.8604,255525.0
2024-06-07 12:00:00,42.23,42.27,42.22,42.26,398618.0,40.8507,40.8894,40.841,40.8797,398618.0
2024-06-07 12:10:00,42.26,42.28,42.24,42.24,246538.0,40.8797,40.8991,40.8604,40.8604,246538.0
2024-06-07 12:20:00,42.24,42.25,42.23,42.25,179023.0,40.8604,40.8701,40.8507,40.8701,179023.0
2024-06-07 12:30:00,42.25,42.26,42.18,42.19,471090.0,40.8701,40.8797,40.8024,40.812,471090.0
2024-06-07 12:40:00,42.2,42.2,42.14,42.16,365073.0,40.8217,40.8217,40.7637,40.783,365073.0
2024-06-07 12:50:00,42.16,42.19,42.15,42.19,111772.0,40.783,40.812,40.7733,40.812,111772.0
2024-06-07 13:00:00,42.19,42.19,42.14,42.15,135607.0,40.812,40.812,40.7637,40.7733,135607.0
2024-06-07 13:10:00,42.15,42.18,42.14,42.18,151773.0,40.7733,40.8024,40.7637,40.8024,151773.0
2024-06-07 13:20:00,42.18,42.2,42.16,42.17,191750.0,40.8024,40.8217,40.783,40.7927,191750.0
2024-06-07 13:30:00,42.16,42.18,42.15,42.17,153325.0,40.783,40.8024,40.7733,40.7927,153325.0
2024-06-07 13:40:00,42.17,42.17,42.15,42.15,140202.0,40.7927,40.7927,40.7733,40.7733,140202.0
2024-06-07 13:50:00,42.16,42.17,42.12,42.13,318435.0,40.783,40.7927,40.7443,40.754,318435.0
2024-06-07 14:00:00,42.12,42.13,42.06,42.07,504922.0,40.7443,40.754,40.6863,40.6959,504922.0
2024-06-07 14:10:00,42.08,42.08,42.02,42.06,477936.0,40.7056,40.7056,40.6476,40.6863,477936.0
2024-06-07 14:20:00,42.06,42.09,42.05,42.08,168986.0,40.6863,40.7153,40.6766,40.7056,168986.0
2024-06-07 14:30:00,42.08,42.09,42.06,42.08,181060.0,40.7056,40.7153,40.6863,40.7056,181060.0
2024-06-07 14:40:00,42.07,42.09,42.07,42.09,133528.0,40.6959,40.7153,40.6959,40.7153,133528.0
2024-06-07 14:50:00,42.09,42.09,42.05,42.05,235686.0,40.7153,40.7153,40.6766,40.6766,235686.0
2024-06-07 15:00:00,42.05,42.08,42.04,42.04,280632.0,40.6766,40.7056,40.6669,40.6669,280632.0
2024-06-07 15:10:00,42.05,42.06,42.0,42.03,282550.0,40.6766,40.6863,40.6282,40.6573,282550.0
2024-06-07 15:20:00,42.02,42.05,42.01,42.05,570789.0,40.6476,40.6766,40.6379,40.6766,570789.0
2024-06-07 15:30:00,42.05,42.07,42.04,42.05,568501.0,40.6766,40.6959,40.6669,40.6766,568501.0
2024-06-07 15:40:00,42.05,42.06,42.03,42.04,672234.0,40.6766,40.6863,40.6573,40.6669,672234.0
2024-06-07 15:50:00,42.04,42.07,42.03,42.06,7269925.0,40.6669,40.6959,40.6573,40.6863,7269925.0
2024-06-10 09:30:00,42.11,42.14,42.01,42.14,787695.0,40.7346,40.7637,40.6379,40.7637,787695.0
2024-06-10 09:40:00,42.14,42.17,42.08,42.15,359923.0,40.7637,40.7927,40.7056,40.7733,359923.0
2024-06-10 09:50:00,42.15,42.17,42.13,42.14,271133.0,40.7733,40.7927,40.754,40.7637,271133.0
2024-06-10 10:00:00,42.14,42.18,42.14,42.16,260988.0,40.7637,40.8024,40.7637,40.783,260988.0
2024-06-10 10:10:00,42.16,42.2,42.13,42.19,336245.0,40.783,40.8217,40.754,40.812,336245.0
2024-06-10 10:20:00,42.19,42.22,42.18,42.22,342118.0,40.812,40.841,40.8024,40.841,342118.0
2024-06-10 10:30:00,42.21,42.23,42.19,42.22,233076.0,40.8314,40.8507,40.812,40.841,233076.0
2024-06-10 10:40:00,42.21,42.24,42.21,42.21,417092.0,40.8314,40.8604,40.8314,40.8314,417092.0
2024-06-10 10:50:00,42.22,42.25,42.2,42.21,142755.0,40.841,40.8701,40.8217,40.8314,142755.0
2024-06-10 11:00:00,42.21,42.25,42.2,42.25,204468.0,40.8314,40.8701,40.8217,40.8701,204468.0
2024-06-10 11:10:00,42.25,42.3,42.24,42.3,473930.0,40.8701,40.9184,40.8604,40.9184,473930.0
2024-06-10 11:20:00,42.3,42.33,42.29,42.32,620908.0,40.9184,40.9475,40.9088,40.9378,620908.0
2024-06-10 11:30:00,42.32,42.33,42.3,42.32,384106.0,40.9378,40.9475,40.9184,40.9378,384106.0
2024-06-10 11:40:00,42.32,42.34,42.31,42.32,203247.0,40.9378,40.9571,40.9281,40.9378,203247.0
2024-06-10 11:50:00,42.33,42.35,42.32,42.33,431206.0,40.9475,40.9668,40.9378,40.9475,431206.0
2024-06-10 12:00:00,42.33,42.34,42.31,42.33,176751.0,40.9475,40.9571,40.9281,40.9475,176751.0
2024-06-10 12:10:00,42.33,42.37,42.33,42.35,362503.0,40.9475,40.9861,40.9475,40.9668,362503.0
2024-06-10 12:20:00,42.36,42.37,42.33,42.34,353562.0,40.9765,40.9861,40.9475,40.9571,353562.0
2024-06-10 12:30:00,42.34,42.36,42.31,42.35,296919.0,40.9571,40.9765,40.9281,40.9668,296919.0
2024-06-10 12:40:00,42.34,42.36,42.32,42.33,315413.0,40.9571,40.9765,40.9378,40.9475,315413.0
2024-06-10 12:50:00,42.33,42.34,42.32,42.33,233416.0,40.9475,40.9571,40.9378,40.9475,233416.0
2024-06-10 13:00:00,42.32,42.34,42.3,42.32,181447.0,40.9378,40.9571,40.9184,40.9378,181447.0
2024-06-10 13:10:00,42.32,42.32,42.29,42.32,197469.0,40.9378,40.9378,40.9088,40.9378,197469.0
2024-06-10 13:20:00,42.32,42.32,42.29,42.3,444547.0,40.9378,40.9378,40.9088,40.9184,444547.0
2024-06-10 13:30:00,42.29,42.31,42.27,42.29,146960.0,40.9088,40.9281,40.8894,40.9088,146960.0
2024-06-10 13:40:00,42.29,42.36,42.28,42.35,330956.0,40.9088,40.9765,40.8991,40.9668,330956.0
2024-06-10 13:50:00,42.35,42.36,42.32,42.33,250478.0,40.9668,40.9765,40.9378,40.9475,250478.0
2024-06-10 14:00:00,42.33,42.33,42.29,42.3,559205.0,40.9475,40.9475,40.9088,40.9184,559205.0
2024-06-10 14:10:00,42.3,42.33,42.28,42.3,275547.0,40.9184,40.9475,40.8991,40.9184,275547.0
2024-06-10 14:20:00,42.3,42.3,42.27,42.29,317162.0,40.9184,40.9184,40.8894,40.9088,317162.0
2024-06-10 14:30:00,42.28,42.32,42.27,42.32,367552.0,40.8991,40.9378,40.8894,40.9378,367552.0
2024-06-10 14:40:00,42.32,42.34,42.31,42.33,176894.0,40.9378,40.9571,40.9281,40.9475,176894.0
2024-06-10 14:50:00,42.33,42.34,42.32,42.32,496949.0,40.9475,40.9571,40.9378,40.9378,496949.0
2024-06-10 15:00:00,42.32,42.34,42.31,42.32,182476.0,40.9378,40.9571,40.9281,40.9378,182476.0
2024-06-10 15:10:00,42.32,42.35,42.31,42.32,930210.0,40.9378,40.9668,40.9281,40.9378,930210.0
2024-06-10 15:20:00,42.33,42.34,42.31,42.32,461183.0,40.9475,40.9571,40.9281,40.9378,461183.0
2024-06-10 15:30:00,42.32,42.32,42.3,42.3,458041.0,40.9378,40.9378,40.9184,40.9184,458041.0
2024-06-10 15:40:00,42.3,42.32,42.26,42.27,996642.0,40.9184,40.9378,40.8797,40.8894,996642.0
2024-06-10 15:50:00,42.26,42.31,42.25,42.31,6800649.0,40.8797,40.9281,40.8701,40.9281,6800649.0
2024-06-11 09:30:00,41.8,41.81,41.67,41.71,2262632.0,40.7148,40.7245,40.5881,40.6271,2262632.0
2024-06-11 09:40:00,41.71,41.74,41.65,41.68,1192873.0,40.6271,40.6563,40.5686,40.5979,1192873.0
2024-06-11 09:50:00,41.67,41.72,41.66,41.71,367892.0,40.5881,40.6368,40.5784,40.6271,367892.0
2024-06-11 10:00:00,41.7,41.73,41.66,41.72,545216.0,40.6173,40.6466,40.5784,40.6368,545216.0
2024-06-11 10:10:00,41.72,41.74,41.7,41.7,370538.0,40.6368,40.6563,40.6173,40.6173,370538.0
2024-06-11 10:20:00,41.71,41.72,41.69,41.7,483693.0,40.6271,40.6368,40.6076,40.6173,483693.0
2024-06-11 10:30:00,41.7,41.73,41.68,41.73,352560.0,40.6173,40.6466,40.5979,40.6466,352560.0
2024-06-11 10:40:00,41.73,41.76,41.72,41.76,373292.0,40.6466,40.6758,40.6368,40.6758,373292.0
2024-06-11 10:50:00,41.76,41.78,41.74,41.74,529589.0,40.6758,40.6953,40.6563,40.6563,529589.0
2024-06-11 11:00:00,41.74,41.76,41.71,41.73,257824.0,40.6563,40.6758,40.6271,40.6466,257824.0
2024-06-11 11:10:00,41.73,41.74,41.69,41.72,373705.0,40.6466,40.6563,40.6076,40.6368,373705.0
2024-06-11 11:20:00,41.72,41.72,41.69,41.7,413149.0,40.6368,40.6368,40.6076,40.6173,413149.0
2024-06-11 11:30:00,41.7,41.72,41.68,41.69,770667.0,40.6173,40.6368,40.5979,40.6076,770667.0
2024-06-11 11:40:00,41.69,41.69,41.62,41.64,1124761.0,40.6076,40.6076,40.5394,40.5589,1124761.0
2024-06-11 11:50:00,41.64,41.66,41.61,41.65,472637.0,40.5589,40.5784,40.5297,40.5686,472637.0
2024-06-11 12:00:00,41.65,41.67,41.64,41.66,265730.0,40.5686,40.5881,40.5589,40.5784,265730.0
2024-06-11 12:10:00,41.66,41.69,41.65,41.66,421621.0,40.5784,40.6076,40.5686,40.5784,421621.0
2024-06-11 12:20:00,41.66,41.67,41.63,41.65,426207.0,40.5784,40.5881,40.5492,40.5686,426207.0
2024-06-11 12:30:00,41.65,41.68,41.64,41.68,241383.0,40.5686,40.5979,40.5589,40.5979,241383.0
2024-06-11 12:40:00,41.68,41.71,41.67,41.7,159989.0,40.5979,40.6271,40.5881,40.6173,159989.0
2024-06-11 12:50:00,41.69,41.7,41.68,41.69,174178.0,40.6076,40.6173,40.5979,40.6076,174178.0
2024-06-11 13:00:00,41.69,41.75,41.67,41.73,659085.0,40.6076,40.666,40.5881,40.6466,659085.0
2024-06-11 13:10:00,41.73,41.74,41.71,41.72,241735.0,40.6466,40.6563,40.6271,40.6368,241735.0
2024-06-11 13:20:00,41.72,41.72,41.69,41.71,132305.0,40.6368,40.6368,40.6076,40.6271,132305.0
2024-06-11 13:30:00,41.71,41.74,41.7,41.73,95248.0,40.6271,40.6563,40.6173,40.6466,95248.0
2024-06-11 13:40:00,41.74,41.75,41.72,41.74,241421.0,40.6563,40.666,40.6368,40.6563,241421.0
2024-06-11 13:50:00,41.73,41.77,41.73,41.77,163578.0,40.6466,40.6855,40.6466,40.6855,163578.0
2024-06-11 14:00:00,41.76,41.78,41.73,41.74,309106.0,40.6758,40.6953,40.6466,40.6563,309106.0
2024-06-11 14:10:00,41.74,41.79,41.73,41.79,421413.0,40.6563,40.705,40.6466,40.705,421413.0
2024-06-11 14:20:00,41.79,41.82,41.78,41.81,278361.0,40.705,40.7342,40.6953,40.7245,278361.0
2024-06-11 14:30:00,41.82,41.85,41.8,41.8,247723.0,40.7342,40.7635,40.7148,40.7148,247723.0
2024-06-11 14:40:00,41.8,41.83,41.8,41.82,363289.0,40.7148,40.744,40.7148,40.7342,363289.0
2024-06-11 14:50:00,41.82,41.82,41.79,41.82,241693.0,40.7342,40.7342,40.705,40.7342,241693.0
2024-06-11 15:00:00,41.82,41.85,41.82,41.83,2405008.0,40.7342,40.7635,40.7342,40.744,2405008.0
2024-06-11 15:10:00,41.83,41.84,41.81,41.83,602136.0,40.744,40.7537,40.7245,40.744,602136.0
2024-06-11 15:20:00,41.83,41.83,41.81,41.82,317348.0,40.744,40.744,40.7245,40.7342,317348.0
2024-06-11 15:30:00,41.82,41.84,41.81,41.83,459410.0,40.7342,40.7537,40.7245,40.744,459410.0
2024-06-11 15:40:00,41.84,41.84,41.82,41.82,1076586.0,40.7537,40.7537,40.7342,40.7342,1076586.0
2024-06-11 15:50:00,41.82,41.86,41.81,41.86,2707801.0,40.7342,40.7732,40.7245,40.7732,2707801.0
2024-06-12 09:30:00,42.41,42.44,42.32,42.32,941654.0,41.3089,41.3381,41.2212,41.2212,941654.0
2024-06-12 09:40:00,42.32,42.37,42.3,42.35,681760.0,41.2212,41.27,41.2018,41.2505,681760.0
2024-06-12 09:50:00,42.36,42.39,42.35,42.39,418500.0,41.2602,41.2894,41.2505,41.2894,418500.0
2024-06-12 10:00:00,42.39,42.39,42.32,42.33,483765.0,41.2894,41.2894,41.2212,41.231,483765.0
2024-06-12 10:10:00,42.34,42.39,42.31,42.39,552657.0,41.2407,41.2894,41.2115,41.2894,552657.0
2024-06-12 10:20:00,42.39,42.44,42.38,42.42,468986.0,41.2894,41.3381,41.2797,41.3187,468986.0
2024-06-12 10:30:00,42.42,42.46,42.4,42.41,1101418.0,41.3187,41.3576,41.2992,41.3089,1101418.0
2024-06-12 10:40:00,42.42,42.44,42.41,42.44,569293.0,41.3187,41.3381,41.3089,41.3381,569293.0
2024-06-12 10:50:00,42.43,42.43,42.37,42.39,1076717.0,41.3284,41.3284,41.27,41.2894,1076717.0
2024-06-12 11:00:00,42.39,42.4,42.37,42.4,917661.0,41.2894,41.2992,41.27,41.2992,917661.0
2024-06-12 11:10:00,42.4,42.42,42.37,42.42,899606.0,41.2992,41.3187,41.27,41.3187,899606.0
2024-06-12 11:20:00,42.41,42.44,42.39,42.43,1359786.0,41.3089,41.3381,41.2894,41.3284,1359786.0
2024-06-12 11:30:00,42.44,42.47,42.41,42.46,997922.0,41.3381,41.3674,41.3089,41.3576,997922.0
2024-06-12 11:40:00,42.46,42.47,42.43,42.44,200137.0,41.3576,41.3674,41.3284,41.3381,200137.0
2024-06-12 11:50:00,42.44,42.46,42.43,42.44,862777.0,41.3381,41.3576,41.3284,41.3381,862777.0
2024-06-12 12:00:00,42.45,42.47,42.43,42.46,344168.0,41.3479,41.3674,41.3284,41.3576,344168.0
2024-06-12 12:10:00,42.46,42.48,42.45,42.48,465545.0,41.3576,41.3771,41.3479,41.3771,465545.0
2024-06-12 12:20:00,42.48,42.48,42.46,42.48,347185.0,41.3771,41.3771,41.3576,41.3771,347185.0
2024-06-12 12:30:00,42.48,42.5,42.47,42.5,343933.0,41.3771,41.3966,41.3674,41.3966,343933.0
2024-06-12 12:40:00,42.49,42.52,42.49,42.52,209175.0,41.3868,41.4161,41.3868,41.4161,209175.0
2024-06-12 12:50:00,42.51,42.52,42.5,42.51,697264.0,41.4063,41.4161,41.3966,41.4063,697264.0
2024-06-12 13:00:00,42.52,42.53,42.51,42.52,323262.0,41.4161,41.4258,41.4063,41.4161,323262.0
2024-06-12 13:10:00,42.52,42.53,42.5,42.52,434116.0,41.4161,41.4258,41.3966,41.4161,434116.0
2024-06-12 13:20:00,42.52,42.53,42.51,42.51,487640.0,41.4161,41.4258,41.4063,41.4063,487640.0
2024-06-12 13:30:00,42.51,42.52,42.47,42.51,569812.0,41.4063,41.4161,41.3674,41.4063,569812.0
2024-06-12 13:40:00,42.51,42.52,42.5,42.52,410470.0,41.4063,41.4161,41.3966,41.4161,410470.0
2024-06-12 13:50:00,42.52,42.52,42.5,42.52,573649.0,41.4161,41.4161,41.3966,41.4161,573649.0
2024-06-12 14:00:00,42.51,42.52,42.38,42.44,1617135.0,41.4063,41.4161,41.2797,41.3381,1617135.0
2024-06-12 14:10:00,42.44,42.48,42.4,42.44,846749.0,41.3381,41.3771,41.2992,41.3381,846749.0
2024-06-12 14:20:00,42.45,42.47,42.42,42.45,205165.0,41.3479,41.3674,41.3187,41.3479,205165.0
2024-06-12 14:30:00,42.46,42.48,42.37,42.45,943044.0,41.3576,41.3771,41.27,41.3479,943044.0
2024-06-12 14:40:00,42.45,42.46,42.3,42.3,613955.0,41.3479,41.3576,41.2018,41.2018,613955.0
2024-06-12 14:50:00,42.3,42.37,42.26,42.32,313495.0,41.2018,41.27,41.1628,41.2212,313495.0
2024-06-12 15:00:00,42.32,42.37,42.29,42.32,311431.0,41.2212,41.27,41.192,41.2212,311431.0
2024-06-12 15:10:00,42.31,42.37,42.3,42.36,267357.0,41.2115,41.27,41.2018,41.2602,267357.0
2024-06-12 15:20:00,42.36,42.37,42.21,42.23,372840.0,41.2602,41.27,41.1141,41.1336,372840.0
2024-06-12 15:30:00,42.23,42.26,42.2,42.22,1074303.0,41.1336,41.1628,41.1044,41.1238,1074303.0
2024-06-12 15:40:00,42.22,42.27,42.19,42.26,1271598.0,41.1238,41.1725,41.0946,41.1628,1271598.0
2024-06-12 15:50:00,42.26,42.31,42.24,42.27,2965440.0,41.1628,41.2115,41.1433,41.1725,2965440.0
2024-06-13 09:30:00,42.33,42.41,42.31,42.36,844087.0,41.231,41.3089,41.2115,41.2602,844087.0
2024-06-13 09:40:00,42.36,42.37,42.27,42.29,467576.0,41.2602,41.27,41.1725,41.192,467576.0
2024-06-13 09:50:00,42.3,42.3,42.2,42.22,372530.0,41.2018,41.2018,41.1044,41.1238,372530.0
2024-06-13 10:00:00,42.22,42.25,42.21,42.24,439527.0,41.1238,41.1531,41.1141,41.1433,439527.0
2024-06-13 10:10:00,42.23,42.23,42.15,42.15,732402.0,41.1336,41.1336,41.0557,41.0557,732402.0
2024-06-13 10:20:00,42.16,42.17,42.11,42.15,586460.0,41.0654,41.0751,41.0167,41.0557,586460.0
2024-06-13 10:30:00,42.15,42.17,42.12,42.14,589771.0,41.0557,41.0751,41.0264,41.0459,589771.0
2024-06-13 10:40:00,42.14,42.15,42.11,42.15,408366.0,41.0459,41.0557,41.0167,41.0557,408366.0
2024-06-13 10:50:00,42.14,42.15,42.12,42.13,226492.0,41.0459,41.0557,41.0264,41.0362,226492.0
2024-06-13 11:00:00,42.13,42.13,42.08,42.12,321336.0,41.0362,41.0362,40.9875,41.0264,321336.0
2024-06-13 11:10:00,42.11,42.14,42.1,42.12,521851.0,41.0167,41.0459,41.007,41.0264,521851.0
2024-06-13 11:20:00,42.13,42.15,42.11,42.14,135582.0,41.0362,41.0557,41.0167,41.0459,135582.0
2024-06-13 11:30:00,42.14,42.19,42.14,42.15,847443.0,41.0459,41.0946,41.0459,41.0557,847443.0
2024-06-13 11:40:00,42.15,42.18,42.14,42.15,176310.0,41.0557,41.0849,41.0459,41.0557,176310.0
2024-06-13 11:50:00,42.16,42.16,42.12,42.13,260637.0,41.0654,41.0654,41.0264,41.0362,260637.0
2024-06-13 12:00:00,42.12,42.13,42.08,42.1,658117.0,41.0264,41.0362,40.9875,41.007,658117.0
2024-06-13 12:10:00,42.1,42.12,42.06,42.08,221786.0,41.007,41.0264,40.968,40.9875,221786.0
2024-06-13 12:20:00,42.07,42.09,42.02,42.04,276781.0,40.9777,40.9972,40.929,40.9485,276781.0
2024-06-13 12:30:00,42.04,42.07,42.03,42.06,148367.0,40.9485,40.9777,40.9388,40.968,148367.0
2024-06-13 12:40:00,42.07,42.07,42.03,42.05,245652.0,40.9777,40.9777,40.9388,40.9583,245652.0
2024-06-13 12:50:00,42.05,42.11,42.04,42.09,162627.0,40.9583,41.0167,40.9485,40.9972,162627.0
2024-06-13 13:00:00,42.08,42.12,42.08,42.1,238803.0,40.9875,41.0264,40.9875,41.007,238803.0
2024-06-13 13:10:00,42.1,42.13,42.09,42.09,90573.0,41.007,41.0362,40.9972,40.9972,90573.0
2024-06-13 13:20:00,42.09,42.11,42.08,42.09,114637.0,40.9972,41.0167,40.9875,40.9972,114637.0
2024-06-13 13:30:00,42.09,42.1,42.07,42.08,99433.0,40.9972,41.007,40.9777,40.9875,99433.0
2024-06-13 13:40:00,42.09,42.11,42.09,42.1,102467.0,40.9972,41.0167,40.9972,41.007,102467.0
2024-06-13 13:50:00,42.11,42.15,42.1,42.15,151994.0,41.0167,41.0557,41.007,41.0557,151994.0
2024-06-13 14:00:00,42.14,42.17,42.13,42.16,273411.0,41.0459,41.0751,41.0362,41.0654,273411.0
2024-06-13 14:10:00,42.16,42.17,42.12,42.13,108106.0,41.0654,41.0751,41.0264,41.0362,108106.0
2024-06-13 14:20:00,42.12,42.15,42.12,42.15,167172.0,41.0264,41.0557,41.0264,41.0557,167172.0
2024-06-13 14:30:00,42.15,42.15,42.13,42.14,106328.0,41.0557,41.0557,41.0362,41.0459,106328.0
2024-06-13 14:40:00,42.14,42.18,42.13,42.16,255969.0,41.0459,41.0849,41.0362,41.0654,255969.0
2024-06-13 14:50:00,42.16,42.18,42.16,42.18,125263.0,41.0654,41.0849,41.0654,41.0849,125263.0
2024-06-13 15:00:00,42.17,42.2,42.16,42.19,170661.0,41.0751,41.1044,41.0654,41.0946,170661.0
2024-06-13 15:10:00,42.19,42.2,42.17,42.18,122504.0,41.0946,41.1044,41.0751,41.0849,122504.0
2024-06-13 15:20:00,42.19,42.2,42.18,42.19,88231.0,41.0946,41.1044,41.0849,41.0946,88231.0
2024-06-13 15:30:00,42.18,42.19,42.17,42.19,167573.0,41.0849,41.0946,41.0751,41.0946,167573.0
2024-06-13 15:40:00,42.19,42.2,42.17,42.18,421768.0,41.0946,41.1044,41.0751,41.0849,421768.0
2024-06-13 15:50:00,42.18,42.2,42.16,42.18,1466126.0,41.0849,41.1044,41.0654,41.0849,1466126.0
2024-06-14 09:30:00,42.09,42.14,42.05,42.14,518933.0,40.9972,41.0459,40.9583,41.0459,518933.0
2024-06-14 09:40:00,42.14,42.16,42.09,42.09,205890.0,41.0459,41.0654,40.9972,40.9972,205890.0
2024-06-14 09:50:00,42.09,42.09,42.05,42.09,531284.0,40.9972,40.9972,40.9583,40.9972,531284.0
2024-06-14 10:00:00,42.09,42.09,42.03,42.07,690614.0,40.9972,40.9972,40.9388,40.9777,690614.0
2024-06-14 10:10:00,42.07,42.09,42.02,42.07,441798.0,40.9777,40.9972,40.929,40.9777,441798.0
2024-06-14 10:20:00,42.06,42.1,42.06,42.08,276331.0,40.968,41.007,40.968,40.9875,276331.0
2024-06-14 10:30:00,42.08,42.08,42.03,42.05,378616.0,40.9875,40.9875,40.9388,40.9583,378616.0
2024-06-14 10:40:00,42.05,42.11,42.03,42.08,340837.0,40.9583,41.0167,40.9388,40.9875,340837.0
2024-06-14 10:50:00,42.08,42.17,42.08,42.16,271053.0,40.9875,41.0751,40.9875,41.0654,271053.0
2024-06-14 11:00:00,42.16,42.18,42.14,42.15,378837.0,41.0654,41.0849,41.0459,41.0557,378837.0
2024-06-14 11:10:00,42.16,42.21,42.15,42.21,584716.0,41.0654,41.1141,41.0557,41.1141,584716.0
2024-06-14 11:20:00,42.21,42.23,42.18,42.19,320653.0,41.1141,41.1336,41.0849,41.0946,320653.0
2024-06-14 11:30:00,42.19,42.2,42.18,42.19,159317.0,41.0946,41.1044,41.0849,41.0946,159317.0
2024-06-14 11:40:00,42.18,42.18,42.13,42.14,216871.0,41.0849,41.0849,41.0362,41.0459,216871.0
2024-06-14 11:50:00,42.14,42.18,42.12,42.17,295601.0,41.0459,41.0849,41.0264,41.0751,295601.0
2024-06-14 12:00:00,42.17,42.18,42.14,42.16,227727.0,41.0751,41.0849,41.0459,41.0654,227727.0
2024-06-14 12:10:00,42.15,42.18,42.14,42.15,103264.0,41.0557,41.0849,41.0459,41.0557,103264.0
2024-06-14 12:20:00,42.15,42.16,42.12,42.13,111981.0,41.0557,41.0654,41.0264,41.0362,111981.0
2024-06-14 12:30:00,42.13,42.16,42.11,42.16,179767.0,41.0362,41.0654,41.0167,41.0654,179767.0
2024-06-14 12:40:00,42.16,42.17,42.14,42.15,174062.0,41.0654,41.0751,41.0459,41.0557,174062.0
2024-06-14 12:50:00,42.16,42.18,42.14,42.16,133873.0,41.0654,41.0849,41.0459,41.0654,133873.0
2024-06-14 13:00:00,42.16,42.2,42.16,42.2,143071.0,41.0654,41.1044,41.0654,41.1044,143071.0
2024-06-14 13:10:00,42.19,42.22,42.19,42.19,131231.0,41.0946,41.1238,41.0946,41.0946,131231.0
2024-06-14 13:20:00,42.2,42.21,42.17,42.19,78312.0,41.1044,41.1141,41.0751,41.0946,78312.0
2024-06-14 13:30:00,42.19,42.2,42.17,42.19,108303.0,41.0946,41.1044,41.0751,41.0946,108303.0
2024-06-14 13:40:00,42.19,42.19,42.15,42.16,311333.0,41.0946,41.0946,41.0557,41.0654,311333.0
2024-06-14 13:50:00,42.15,42.18,42.14,42.15,77844.0,41.0557,41.0849,41.0459,41.0557,77844.0
2024-06-14 14:00:00,42.15,42.17,42.12,42.13,191285.0,41.0557,41.0751,41.0264,41.0362,191285.0
2024-06-14 14:10:00,42.13,42.14,42.11,42.13,106682.0,41.0362,41.0459,41.0167,41.0362,106682.0
2024-06-14 14:20:00,42.13,42.17,42.13,42.14,103998.0,41.0362,41.0751,41.0362,41.0459,103998.0
2024-06-14 14:30:00,42.14,42.17,42.13,42.16,191506.0,41.0459,41.0751,41.0362,41.0654,191506.0
2024-06-14 14:40:00,42.16,42.21,42.15,42.21,175464.0,41.0654,41.1141,41.0557,41.1141,175464.0
2024-06-14 14:50:00,42.21,42.22,42.19,42.21,106619.0,41.1141,41.1238,41.0946,41.1141,106619.0
2024-06-14 15:00:00,42.21,42.22,42.19,42.22,141393.0,41.1141,41.1238,41.0946,41.1238,141393.0
2024-06-14 15:10:00,42.22,42.23,42.21,42.22,158769.0,41.1238,41.1336,41.1141,41.1238,158769.0
2024-06-14 15:20:00,42.21,42.22,42.19,42.22,141452.0,41.1141,41.1238,41.0946,41.1238,141452.0
2024-06-14 15:30:00,42.22,42.23,42.2,42.22,202216.0,41.1238,41.1336,41.1044,41.1238,202216.0
2024-06-14 15:40:00,42.22,42.24,42.2,42.24,448047.0,41.1238,41.1433,41.1044,41.1433,448047.0
2024-06-14 15:50:00,42.24,42.26,42.21,42.26,2348344.0,41.1433,41.1628,41.1141,41.1628,2348344.0
2024-06-17 09:30:00,42.34,42.36,42.27,42.29,672934.0,41.2407,41.2602,41.1725,41.192,672934.0
2024-06-17 09:40:00,42.3,42.32,42.27,42.28,236387.0,41.2018,41.2212,41.1725,41.1823,236387.0
2024-06-17 09:50:00,42.28,42.3,42.27,42.28,273472.0,41.1823,41.2018,41.1725,41.1823,273472.0
2024-06-17 10:00:00,42.28,42.29,42.23,42.25,346776.0,41.1823,41.192,41.1336,41.1531,346776.0
2024-06-17 10:10:00,42.25,42.27,42.23,42.25,458432.0,41.1531,41.1725,41.1336,41.1531,458432.0
2024-06-17 10:20:00,42.25,42.27,42.23,42.24,530636.0,41.1531,41.1725,41.1336,41.1433,530636.0
2024-06-17 10:30:00,42.25,42.28,42.24,42.27,310600.0,41.1531,41.1823,41.1433,41.1725,310600.0
2024-06-17 10:40:00,42.27,42.29,42.26,42.27,769599.0,41.1725,41.192,41.1628,41.1725,769599.0
2024-06-17 10:50:00,42.26,42.27,42.24,42.27,585582.0,41.1628,41.1725,41.1433,41.1725,585582.0
2024-06-17 11:00:00,42.26,42.29,42.26,42.27,470012.0,41.1628,41.192,41.1628,41.1725,470012.0
2024-06-17 11:10:00,42.28,42.31,42.27,42.3,398932.0,41.1823,41.2115,41.1725,41.2018,398932.0
2024-06-17 11:20:00,42.3,42.33,42.3,42.32,409279.0,41.2018,41.231,41.2018,41.2212,409279.0
2024-06-17 11:30:00,42.32,42.32,42.28,42.29,519854.0,41.2212,41.2212,41.1823,41.192,519854.0
2024-06-17 11:40:00,42.28,42.3,42.28,42.29,293678.0,41.1823,41.2018,41.1823,41.192,293678.0
2024-06-17 11:50:00,42.29,42.3,42.28,42.3,220988.0,41.192,41.2018,41.1823,41.2018,220988.0
2024-06-17 12:00:00,42.3,42.32,42.29,42.32,237242.0,41.2018,41.2212,41.192,41.2212,237242.0
2024-06-17 12:10:00,42.32,42.35,42.31,42.34,209912.0,41.2212,41.2505,41.2115,41.2407,209912.0
2024-06-17 12:20:00,42.34,42.4,42.34,42.4,148217.0,41.2407,41.2992,41.2407,41.2992,148217.0
2024-06-17 12:30:00,42.4,42.4,42.38,42.39,204695.0,41.2992,41.2992,41.2797,41.2894,204695.0
2024-06-17 12:40:00,42.38,42.39,42.36,42.39,131575.0,41.2797,41.2894,41.2602,41.2894,131575.0
2024-06-17 12:50:00,42.39,42.41,42.38,42.4,88818.0,41.2894,41.3089,41.2797,41.2992,88818.0
2024-06-17 13:00:00,42.4,42.43,42.39,42.43,156818.0,41.2992,41.3284,41.2894,41.3284,156818.0
2024-06-17 13:10:00,42.42,42.46,42.41,42.45,165577.0,41.3187,41.3576,41.3089,41.3479,165577.0
2024-06-17 13:20:00,42.46,42.46,42.42,42.44,128778.0,41.3576,41.3576,41.3187,41.3381,128778.0
2024-06-17 13:30:00,42.43,42.46,42.43,42.46,142223.0,41.3284,41.3576,41.3284,41.3576,142223.0
2024-06-17 13:40:00,42.46,42.47,42.44,42.45,624473.0,41.3576,41.3674,41.3381,41.3479,624473.0
2024-06-17 13:50:00,42.45,42.5,42.44,42.5,402735.0,41.3479,41.3966,41.3381,41.3966,402735.0
2024-06-17 14:00:00,42.5,42.57,42.49,42.57,502472.0,41.3966,41.4648,41.3868,41.4648,502472.0
2024-06-17 14:10:00,42.57,42.57,42.52,42.53,270275.0,41.4648,41.4648,41.4161,41.4258,270275.0
2024-06-17 14:20:00,42.54,42.56,42.53,42.55,194786.0,41.4355,41.455,41.4258,41.4453,194786.0
2024-06-17 14:30:00,42.55,42.56,42.54,42.55,140476.0,41.4453,41.455,41.4355,41.4453,140476.0
2024-06-17 14:40:00,42.55,42.56,42.53,42.55,147815.0,41.4453,41.455,41.4258,41.4453,147815.0
2024-06-17 14:50:00,42.55,42.56,42.54,42.55,213273.0,41.4453,41.455,41.4355,41.4453,213273.0
2024-06-17 15:00:00,42.54,42.56,42.54,42.56,162478.0,41.4355,41.455,41.4355,41.455,162478.0
2024-06-17 15:10:00,42.55,42.57,42.54,42.55,417977.0,41.4453,41.4648,41.4355,41.4453,417977.0
2024-06-17 15:20:00,42.55,42.57,42.54,42.57,467737.0,41.4453,41.4648,41.4355,41.4648,467737.0
2024-06-17 15:30:00,42.57,42.57,42.55,42.55,528115.0,41.4648,41.4648,41.4453,41.4453,528115.0
2024-06-17 15:40:00,42.55,42.56,42.52,42.52,1043123.0,41.4453,41.455,41.4161,41.4161,1043123.0
2024-06-17 15:50:00,42.52,42.54,42.5,42.52,3616005.0,41.4161,41.4355,41.3966,41.4161,3616005.0
2024-06-18 09:30:00,42.6,42.72,42.6,42.72,1259500.0,41.494,41.6109,41.494,41.6109,1259500.0
2024-06-18 09:40:00,42.72,42.79,42.71,42.79,512642.0,41.6109,41.679,41.6011,41.679,512642.0
2024-06-18 09:50:00,42.79,42.85,42.79,42.83,659487.0,41.679,41.7375,41.679,41.718,659487.0
2024-06-18 10:00:00,42.84,42.84,42.8,42.81,1878653.0,41.7277,41.7277,41.6888,41.6985,1878653.0
2024-06-18 10:10:00,42.81,42.83,42.8,42.83,505674.0,41.6985,41.718,41.6888,41.718,505674.0
2024-06-18 10:20:00,42.83,42.88,42.82,42.87,1243401.0,41.718,41.7667,41.7083,41.757,1243401.0
2024-06-18 10:30:00,42.87,42.92,42.86,42.92,705711.0,41.757,41.8057,41.7472,41.8057,705711.0
2024-06-18 10:40:00,42.91,42.92,42.86,42.88,1193316.0,41.7959,41.8057,41.7472,41.7667,1193316.0
2024-06-18 10:50:00,42.88,42.89,42.83,42.84,758525.0,41.7667,41.7765,41.718,41.7277,758525.0
2024-06-18 11:00:00,42.84,42.85,42.79,42.81,547856.0,41.7277,41.7375,41.679,41.6985,547856.0
2024-06-18 11:10:00,42.82,42.84,42.77,42.84,353664.0,41.7083,41.7277,41.6596,41.7277,353664.0
2024-06-18 11:20:00,42.84,42.85,42.82,42.84,369721.0,41.7277,41.7375,41.7083,41.7277,369721.0
2024-06-18 11:30:00,42.84,42.87,42.83,42.87,382056.0,41.7277,41.757,41.718,41.757,382056.0
2024-06-18 11:40:00,42.87,42.9,42.86,42.88,1918089.0,41.757,41.7862,41.7472,41.7667,1918089.0
2024-06-18 11:50:00,42.89,42.9,42.87,42.9,543787.0,41.7765,41.7862,41.757,41.7862,543787.0
2024-06-18 12:00:00,42.9,42.92,42.89,42.91,286559.0,41.7862,41.8057,41.7765,41.7959,286559.0
2024-06-18 12:10:00,42.91,42.92,42.86,42.87,528125.0,41.7959,41.8057,41.7472,41.757,528125.0
2024-06-18 12:20:00,42.87,42.9,42.86,42.88,232420.0,41.757,41.7862,41.7472,41.7667,232420.0
2024-06-18 12:30:00,42.88,42.89,42.86,42.88,401453.0,41.7667,41.7765,41.7472,41.7667,401453.0
2024-06-18 12:40:00,42.88,42.9,42.87,42.9,237082.0,41.7667,41.7862,41.757,41.7862,237082.0
2024-06-18 12:50:00,42.9,42.96,42.89,42.95,440316.0,41.7862,41.8446,41.7765,41.8349,440316.0
2024-06-18 13:00:00,42.95,42.97,42.92,42.94,425810.0,41.8349,41.8544,41.8057,41.8252,425810.0
2024-06-18 13:10:00,42.95,42.95,42.92,42.95,390384.0,41.8349,41.8349,41.8057,41.8349,390384.0
2024-06-18 13:20:00,42.95,42.97,42.93,42.95,450681.0,41.8349,41.8544,41.8154,41.8349,450681.0
2024-06-18 13:30:00,42.95,42.97,42.93,42.95,360576.0,41.8349,41.8544,41.8154,41.8349,360576.0
2024-06-18 13:40:00,42.95,42.96,42.94,42.95,525123.0,41.8349,41.8446,41.8252,41.8349,525123.0
2024-06-18 13:50:00,42.94,42.95,42.88,42.9,397419.0,41.8252,41.8349,41.7667,41.7862,397419.0
2024-06-18 14:00:00,42.89,42.9,42.84,42.89,409141.0,41.7765,41.7862,41.7277,41.7765,409141.0
2024-06-18 14:10:00,42.89,42.9,42.88,42.89,347465.0,41.7765,41.7862,41.7667,41.7765,347465.0
2024-06-18 14:20:00,42.89,42.9,42.88,42.89,230061.0,41.7765,41.7862,41.7667,41.7765,230061.0
2024-06-18 14:30:00,42.89,42.9,42.88,42.89,216157.0,41.7765,41.7862,41.7667,41.7765,216157.0
2024-06-18 14:40:00,42.88,42.89,42.87,42.88,177453.0,41.7667,41.7765,41.757,41.7667,177453.0
2024-06-18 14:50:00,42.89,42.91,42.88,42.91,189923.0,41.7765,41.7959,41.7667,41.7959,189923.0
2024-06-18 15:00:00,42.91,42.91,42.85,42.86,276182.0,41.7959,41.7959,41.7375,41.7472,276182.0
2024-06-18 15:10:00,42.86,42.87,42.86,42.87,253961.0,41.7472,41.757,41.7472,41.757,253961.0
2024-06-18 15:20:00,42.86,42.88,42.86,42.87,426802.0,41.7472,41.7667,41.7472,41.757,426802.0
2024-06-18 15:30:00,42.87,42.88,42.85,42.88,450719.0,41.757,41.7667,41.7375,41.7667,450719.0
2024-06-18 15:40:00,42.88,42.89,42.87,42.87,820661.0,41.7667,41.7765,41.757,41.757,820661.0
2024-06-18 15:50:00,42.88,42.91,42.87,42.89,3228530.0,41.7667,41.7959,41.757,41.7765,3228530.0
2024-06-20 09:30:00,43.08,43.08,42.97,42.99,1698991.0,41.9615,41.9615,41.8544,41.8739,1698991.0
2024-06-20 09:40:00,42.99,43.06,42.98,43.05,460194.0,41.8739,41.942,41.8641,41.9323,460194.0
2024-06-20 09:50:00,43.05,43.06,42.99,43.0,1662637.0,41.9323,41.942,41.8739,41.8836,1662637.0
2024-06-20 10:00:00,43.01,43.03,42.94,42.94,1632008.0,41.8933,41.9128,41.8252,41.8252,1632008.0
2024-06-20 10:10:00,42.94,42.95,42.86,42.86,484412.0,41.8252,41.8349,41.7472,41.7472,484412.0
2024-06-20 10:20:00,42.87,42.91,42.86,42.89,1477855.0,41.757,41.7959,41.7472,41.7765,1477855.0
2024-06-20 10:30:00,42.89,42.92,42.88,42.91,1226910.0,41.7765,41.8057,41.7667,41.7959,1226910.0
2024-06-20 10:40:00,42.91,42.91,42.86,42.87,413784.0,41.7959,41.7959,41.7472,41.757,413784.0
2024-06-20 10:50:00,42.86,42.91,42.86,42.91,644292.0,41.7472,41.7959,41.7472,41.7959,644292.0
2024-06-20 11:00:00,42.91,42.91,42.88,42.89,433701.0,41.7959,41.7959,41.7667,41.7765,433701.0
2024-06-20 11:10:00,42.89,42.9,42.84,42.85,339827.0,41.7765,41.7862,41.7277,41.7375,339827.0
2024-06-20 11:20:00,42.84,42.85,42.82,42.84,521535.0,41.7277,41.7375,41.7083,41.7277,521535.0
2024-06-20 11:30:00,42.84,42.88,42.83,42.86,500522.0,41.7277,41.7667,41.718,41.7472,500522.0
2024-06-20 11:40:00,42.86,42.89,42.84,42.84,606368.0,41.7472,41.7765,41.7277,41.7277,606368.0
2024-06-20 11:50:00,42.84,42.86,42.8,42.8,256917.0,41.7277,41.7472,41.6888,41.6888,256917.0
2024-06-20 12:00:00,42.8,42.81,42.77,42.77,451891.0,41.6888,41.6985,41.6596,41.6596,451891.0
2024-06-20 12:10:00,42.77,42.79,42.75,42.76,247168.0,41.6596,41.679,41.6401,41.6498,247168.0
2024-06-20 12:20:00,42.77,42.78,42.71,42.72,481804.0,41.6596,41.6693,41.6011,41.6109,481804.0
2024-06-20 12:30:00,42.72,42.72,42.67,42.7,320298.0,41.6109,41.6109,41.5622,41.5914,320298.0
2024-06-20 12:40:00,42.7,42.76,42.7,42.75,306729.0,41.5914,41.6498,41.5914,41.6401,306729.0
2024-06-20 12:50:00,42.75,42.77,42.74,42.76,419269.0,41.6401,41.6596,41.6303,41.6498,419269.0
2024-06-20 13:00:00,42.75,42.75,42.69,42.71,654494.0,41.6401,41.6401,41.5816,41.6011,654494.0
2024-06-20 13:10:00,42.71,42.77,42.7,42.77,280729.0,41.6011,41.6596,41.5914,41.6596,280729.0
2024-06-20 13:20:00,42.76,42.76,42.71,42.71,322664.0,41.6498,41.6498,41.6011,41.6011,322664.0
2024-06-20 13:30:00,42.72,42.74,42.66,42.68,906234.0,41.6109,41.6303,41.5524,41.5719,906234.0
2024-06-20 13:40:00,42.68,42.75,42.67,42.75,752837.0,41.5719,41.6401,41.5622,41.6401,752837.0
2024-06-20 13:50:00,42.75,42.77,42.72,42.77,552240.0,41.6401,41.6596,41.6109,41.6596,552240.0
2024-06-20 14:00:00,42.77,42.83,42.77,42.82,787179.0,41.6596,41.718,41.6596,41.7083,787179.0
2024-06-20 14:10:00,42.82,42.84,42.79,42.83,464303.0,41.7083,41.7277,41.679,41.718,464303.0
2024-06-20 14:20:00,42.84,42.87,42.82,42.87,650483.0,41.7277,41.757,41.7083,41.757,650483.0
2024-06-20 14:30:00,42.87,42.88,42.83,42.84,460272.0,41.757,41.7667,41.718,41.7277,460272.0
2024-06-20 14:40:00,42.85,42.86,42.84,42.84,296157.0,41.7375,41.7472,41.7277,41.7277,296157.0
2024-06-20 14:50:00,42.84,42.86,42.82,42.83,395398.0,41.7277,41.7472,41.7083,41.718,395398.0
2024-06-20 15:00:00,42.84,42.85,42.8,42.82,464839.0,41.7277,41.7375,41.6888,41.7083,464839.0
2024-06-20 15:10:00,42.82,42.84,42.81,42.82,525046.0,41.7083,41.7277,41.6985,41.7083,525046.0
2024-06-20 15:20:00,42.82,42.83,42.77,42.83,527481.0,41.7083,41.718,41.6596,41.718,527481.0
2024-06-20 15:30:00,42.83,42.85,42.81,42.83,917332.0,41.718,41.7375,41.6985,41.718,917332.0
2024-06-20 15:40:00,42.83,42.86,42.82,42.85,626243.0,41.718,41.7472,41.7083,41.7375,626243.0
2024-06-20 15:50:00,42.85,42.86,42.82,42.84,4585848.0,41.7375,41.7472,41.7083,41.7277,4585848.0
2024-06-21 09:30:00,42.73,42.82,42.72,42.8,929186.0,41.6206,41.7083,41.6109,41.6888,929186.0
2024-06-21 09:40:00,42.8,42.8,42.69,42.75,1038354.0,41.6888,41.6888,41.5816,41.6401,1038354.0
2024-06-21 09:50:00,42.75,42.76,42.67,42.7,464785.0,41.6401,41.6498,41.5622,41.5914,464785.0
2024-06-21 10:00:00,42.71,42.74,42.68,42.69,295521.0,41.6011,41.6303,41.5719,41.5816,295521.0
2024-06-21 10:10:00,42.69,42.71,42.67,42.7,731331.0,41.5816,41.6011,41.5622,41.5914,731331.0
2024-06-21 10:20:00,42.7,42.71,42.66,42.69,213932.0,41.5914,41.6011,41.5524,41.5816,213932.0
2024-06-21 10:30:00,42.69,42.72,42.66,42.7,336179.0,41.5816,41.6109,41.5524,41.5914,336179.0
2024-06-21 10:40:00,42.7,42.71,42.68,42.71,220575.0,41.5914,41.6011,41.5719,41.6011,220575.0
2024-06-21 10:50:00,42.7,42.72,42.68,42.7,231233.0,41.5914,41.6109,41.5719,41.5914,231233.0
2024-06-21 11:00:00,42.7,42.72,42.68,42.7,385845.0,41.5914,41.6109,41.5719,41.5914,385845.0
2024-06-21 11:10:00,42.7,42.7,42.66,42.69,237544.0,41.5914,41.5914,41.5524,41.5816,237544.0
2024-06-21 11:20:00,42.69,42.7,42.66,42.69,207437.0,41.5816,41.5914,41.5524,41.5816,207437.0
2024-06-21 11:30:00,42.69,42.7,42.66,42.69,428569.0,41.5816,41.5914,41.5524,41.5816,428569.0
2024-06-21 11:40:00,42.69,42.72,42.67,42.72,244283.0,41.5816,41.6109,41.5622,41.6109,244283.0
2024-06-21 11:50:00,42.72,42.78,42.72,42.77,348217.0,41.6109,41.6693,41.6109,41.6596,348217.0
2024-06-21 12:00:00,42.77,42.79,42.74,42.75,406417.0,41.6596,41.679,41.6303,41.6401,406417.0
2024-06-21 12:10:00,42.75,42.77,42.74,42.77,375892.0,41.6401,41.6596,41.6303,41.6596,375892.0
2024-06-21 12:20:00,42.76,42.78,42.75,42.76,79390.0,41.6498,41.6693,41.6401,41.6498,79390.0
2024-06-21 12:30:00,42.76,42.76,42.74,42.75,145849.0,41.6498,41.6498,41.6303,41.6401,145849.0
2024-06-21 12:40:00,42.75,42.76,42.73,42.73,120843.0,41.6401,41.6498,41.6206,41.6206,120843.0
2024-06-21 12:50:00,42.73,42.75,42.72,42.73,107450.0,41.6206,41.6401,41.6109,41.6206,107450.0
2024-06-21 13:00:00,42.73,42.74,42.72,42.73,70299.0,41.6206,41.6303,41.6109,41.6206,70299.0
2024-06-21 13:10:00,42.73,42.73,42.71,42.72,234612.0,41.6206,41.6206,41.6011,41.6109,234612.0
2024-06-21 13:20:00,42.71,42.72,42.69,42.7,227189.0,41.6011,41.6109,41.5816,41.5914,227189.0
2024-06-21 13:30:00,42.7,42.7,42.65,42.68,405589.0,41.5914,41.5914,41.5427,41.5719,405589.0
2024-06-21 13:40:00,42.68,42.68,42.66,42.68,171054.0,41.5719,41.5719,41.5524,41.5719,171054.0
2024-06-21 13:50:00,42.68,42.7,42.66,42.66,253197.0,41.5719,41.5914,41.5524,41.5524,253197.0
2024-06-21 14:00:00,42.66,42.68,42.66,42.68,193021.0,41.5524,41.5719,41.5524,41.5719,193021.0
2024-06-21 14:10:00,42.68,42.69,42.67,42.69,112603.0,41.5719,41.5816,41.5622,41.5816,112603.0
2024-06-21 14:20:00,42.69,42.73,42.68,42.72,194695.0,41.5816,41.6206,41.5719,41.6109,194695.0
2024-06-21 14:30:00,42.72,42.72,42.69,42.69,164007.0,41.6109,41.6109,41.5816,41.5816,164007.0
2024-06-21 14:40:00,42.7,42.72,42.69,42.71,1174023.0,41.5914,41.6109,41.5816,41.6011,1174023.0
2024-06-21 14:50:00,42.71,42.72,42.7,42.72,170758.0,41.6011,41.6109,41.5914,41.6109,170758.0
2024-06-21 15:00:00,42.72,42.73,42.7,42.7,424911.0,41.6109,41.6206,41.5914,41.5914,424911.0
2024-06-21 15:10:00,42.71,42.71,42.7,42.71,177165.0,41.6011,41.6011,41.5914,41.6011,177165.0
2024-06-21 15:20:00,42.71,42.72,42.7,42.71,338972.0,41.6011,41.6109,41.5914,41.6011,338972.0
2024-06-21 15:30:00,42.72,42.72,42.69,42.7,780085.0,41.6109,41.6109,41.5816,41.5914,780085.0
2024-06-21 15:40:00,42.7,42.7,42.65,42.66,865313.0,41.5914,41.5914,41.5427,41.5524,865313.0
2024-06-21 15:50:00,42.65,42.69,42.65,42.65,1933814.0,41.5427,41.5816,41.5427,41.5427,1933814.0
2024-06-24 09:30:00,42.75,42.83,42.73,42.83,635509.0,41.6401,41.718,41.6206,41.718,635509.0
2024-06-24 09:40:00,42.83,42.83,42.76,42.82,387950.0,41.718,41.718,41.6498,41.7083,387950.0
2024-06-24 09:50:00,42.82,42.94,42.81,42.94,1127603.0,41.7083,41.8252,41.6985,41.8252,1127603.0
2024-06-24 10:00:00,42.93,42.99,42.93,42.99,340614.0,41.8154,41.8739,41.8154,41.8739,340614.0
2024-06-24 10:10:00,42.98,42.99,42.93,42.94,438977.0,41.8641,41.8739,41.8154,41.8252,438977.0
2024-06-24 10:20:00,42.94,42.97,42.89,42.89,307730.0,41.8252,41.8544,41.7765,41.7765,307730.0
2024-06-24 10:30:00,42.9,42.97,42.89,42.97,551001.0,41.7862,41.8544,41.7765,41.8544,551001.0
2024-06-24 10:40:00,42.97,42.97,42.88,42.88,280524.0,41.8544,41.8544,41.7667,41.7667,280524.0
2024-06-24 10:50:00,42.87,42.9,42.85,42.89,379119.0,41.757,41.7862,41.7375,41.7765,379119.0
2024-06-24 11:00:00,42.89,42.89,42.84,42.85,511423.0,41.7765,41.7765,41.7277,41.7375,511423.0
2024-06-24 11:10:00,42.85,42.87,42.84,42.86,198974.0,41.7375,41.757,41.7277,41.7472,198974.0
2024-06-24 11:20:00,42.86,42.86,42.82,42.86,259972.0,41.7472,41.7472,41.7083,41.7472,259972.0
2024-06-24 11:30:00,42.85,42.86,42.83,42.86,265833.0,41.7375,41.7472,41.718,41.7472,265833.0
2024-06-24 11:40:00,42.86,42.86,42.82,42.83,204132.0,41.7472,41.7472,41.7083,41.718,204132.0
2024-06-24 11:50:00,42.83,42.85,42.82,42.85,196552.0,41.718,41.7375,41.7083,41.7375,196552.0
2024-06-24 12:00:00,42.84,42.85,42.82,42.83,190313.0,41.7277,41.7375,41.7083,41.718,190313.0
2024-06-24 12:10:00,42.83,42.84,42.81,42.84,132316.0,41.718,41.7277,41.6985,41.7277,132316.0
2024-06-24 12:20:00,42.83,42.84,42.8,42.81,85700.0,41.718,41.7277,41.6888,41.6985,85700.0
2024-06-24 12:30:00,42.8,42.81,42.79,42.8,167963.0,41.6888,41.6985,41.679,41.6888,167963.0
2024-06-24 12:40:00,42.8,42.8,42.77,42.8,181130.0,41.6888,41.6888,41.6596,41.6888,181130.0
2024-06-24 12:50:00,42.79,42.8,42.75,42.76,220078.0,41.679,41.6888,41.6401,41.6498,220078.0
2024-06-24 13:00:00,42.77,42.78,42.71,42.72,330218.0,41.6596,41.6693,41.6011,41.6109,330218.0
2024-06-24 13:10:00,42.73,42.74,42.71,42.72,209611.0,41.6206,41.6303,41.6011,41.6109,209611.0
2024-06-24 13:20:00,42.72,42.73,42.7,42.72,140069.0,41.6109,41.6206,41.5914,41.6109,140069.0
2024-06-24 13:30:00,42.71,42.73,42.68,42.72,218079.0,41.6011,41.6206,41.5719,41.6109,218079.0
2024-06-24 13:40:00,42.73,42.73,42.7,42.71,282774.0,41.6206,41.6206,41.5914,41.6011,282774.0
2024-06-24 13:50:00,42.72,42.73,42.69,42.71,86212.0,41.6109,41.6206,41.5816,41.6011,86212.0
2024-06-24 14:00:00,42.7,42.71,42.68,42.7,117442.0,41.5914,41.6011,41.5719,41.5914,117442.0
2024-06-24 14:10:00,42.7,42.71,42.68,42.7,119177.0,41.5914,41.6011,41.5719,41.5914,119177.0
2024-06-24 14:20:00,42.71,42.71,42.69,42.7,331687.0,41.6011,41.6011,41.5816,41.5914,331687.0
2024-06-24 14:30:00,42.7,42.74,42.69,42.73,153584.0,41.5914,41.6303,41.5816,41.6206,153584.0
2024-06-24 14:40:00,42.73,42.77,42.73,42.76,338859.0,41.6206,41.6596,41.6206,41.6498,338859.0
2024-06-24 14:50:00,42.77,42.78,42.74,42.74,229410.0,41.6596,41.6693,41.6303,41.6303,229410.0
2024-06-24 15:00:00,42.74,42.76,42.74,42.76,444349.0,41.6303,41.6498,41.6303,41.6498,444349.0
2024-06-24 15:10:00,42.75,42.76,42.73,42.73,412740.0,41.6401,41.6498,41.6206,41.6206,412740.0
2024-06-24 15:20:00,42.73,42.75,42.72,42.73,653292.0,41.6206,41.6401,41.6109,41.6206,653292.0
2024-06-24 15:30:00,42.73,42.74,42.72,42.73,813262.0,41.6206,41.6303,41.6109,41.6206,813262.0
2024-06-24 15:40:00,42.73,42.74,42.7,42.71,861080.0,41.6206,41.6303,41.5914,41.6011,861080.0
2024-06-24 15:50:00,42.71,42.72,42.66,42.67,2198205.0,41.6011,41.6109,41.5524,41.5622,2198205.0
2024-06-25 09:30:00,42.6,42.6,42.54,42.55,756982.0,41.494,41.494,41.4355,41.4453,756982.0
2024-06-25 09:40:00,42.55,42.57,42.52,42.54,333383.0,41.4453,41.4648,41.4161,41.4355,333383.0
2024-06-25 09:50:00,42.53,42.54,42.48,42.49,396078.0,41.4258,41.4355,41.3771,41.3868,396078.0
2024-06-25 10:00:00,42.49,42.53,42.48,42.51,424991.0,41.3868,41.4258,41.3771,41.4063,424991.0
2024-06-25 10:10:00,42.51,42.55,42.48,42.5,273370.0,41.4063,41.4453,41.3771,41.3966,273370.0
2024-06-25 10:20:00,42.5,42.54,42.49,42.52,369393.0,41.3966,41.4355,41.3868,41.4161,369393.0
2024-06-25 10:30:00,42.52,42.53,42.49,42.51,636787.0,41.4161,41.4258,41.3868,41.4063,636787.0
2024-06-25 10:40:00,42.51,42.52,42.47,42.48,317426.0,41.4063,41.4161,41.3674,41.3771,317426.0
2024-06-25 10:50:00,42.48,42.48,42.46,42.48,499581.0,41.3771,41.3771,41.3576,41.3771,499581.0
2024-06-25 11:00:00,42.48,42.5,42.47,42.5,431438.0,41.3771,41.3966,41.3674,41.3966,431438.0
2024-06-25 11:10:00,42.5,42.51,42.48,42.49,328332.0,41.3966,41.4063,41.3771,41.3868,328332.0
2024-06-25 11:20:00,42.48,42.51,42.46,42.47,900495.0,41.3771,41.4063,41.3576,41.3674,900495.0
2024-06-25 11:30:00,42.48,42.49,42.46,42.47,916652.0,41.3771,41.3868,41.3576,41.3674,916652.0
2024-06-25 11:40:00,42.47,42.5,42.46,42.48,205749.0,41.3674,41.3966,41.3576,41.3771,205749.0
2024-06-25 11:50:00,42.48,42.5,42.47,42.5,240233.0,41.3771,41.3966,41.3674,41.3966,240233.0
2024-06-25 12:00:00,42.49,42.5,42.47,42.48,302621.0,41.3868,41.3966,41.3674,41.3771,302621.0
2024-06-25 12:10:00,42.48,42.49,42.46,42.47,137081.0,41.3771,41.3868,41.3576,41.3674,137081.0
2024-06-25 12:20:00,42.47,42.49,42.46,42.48,135452.0,41.3674,41.3868,41.3576,41.3771,135452.0
2024-06-25 12:30:00,42.49,42.5,42.46,42.49,176955.0,41.3868,41.3966,41.3576,41.3868,176955.0
2024-06-25 12:40:00,42.48,42.49,42.46,42.49,427271.0,41.3771,41.3868,41.3576,41.3868,427271.0
2024-06-25 12:50:00,42.48,42.51,42.48,42.51,484594.0,41.3771,41.4063,41.3771,41.4063,484594.0
2024-06-25 13:00:00,42.51,42.51,42.46,42.49,447835.0,41.4063,41.4063,41.3576,41.3868,447835.0
2024-06-25 13:10:00,42.48,42.5,42.48,42.5,401072.0,41.3771,41.3966,41.3771,41.3966,401072.0
2024-06-25 13:20:00,42.5,42.53,42.49,42.52,486695.0,41.3966,41.4258,41.3868,41.4161,486695.0
2024-06-25 13:30:00,42.52,42.53,42.51,42.52,136376.0,41.4161,41.4258,41.4063,41.4161,136376.0
2024-06-25 13:40:00,42.52,42.55,42.52,42.55,185834.0,41.4161,41.4453,41.4161,41.4453,185834.0
2024-06-25 13:50:00,42.55,42.56,42.54,42.55,274124.0,41.4453,41.455,41.4355,41.4453,274124.0
2024-06-25 14:00:00,42.55,42.56,42.53,42.55,453156.0,41.4453,41.455,41.4258,41.4453,453156.0
2024-06-25 14:10:00,42.55,42.57,42.54,42.56,225007.0,41.4453,41.4648,41.4355,41.455,225007.0
2024-06-25 14:20:00,42.55,42.59,42.54,42.59,241418.0,41.4453,41.4842,41.4355,41.4842,241418.0
2024-06-25 14:30:00,42.59,42.59,42.55,42.56,311889.0,41.4842,41.4842,41.4453,41.455,311889.0
2024-06-25 14:40:00,42.56,42.57,42.54,42.55,688705.0,41.455,41.4648,41.4355,41.4453,688705.0
2024-06-25 14:50:00,42.55,42.56,42.54,42.55,319564.0,41.4453,41.455,41.4355,41.4453,319564.0
2024-06-25 15:00:00,42.55,42.56,42.54,42.55,142474.0,41.4453,41.455,41.4355,41.4453,142474.0
2024-06-25 15:10:00,42.55,42.57,42.54,42.55,274648.0,41.4453,41.4648,41.4355,41.4453,274648.0
2024-06-25 15:20:00,42.55,42.58,42.55,42.58,143139.0,41.4453,41.4745,41.4453,41.4745,143139.0
2024-06-25 15:30:00,42.57,42.58,42.55,42.57,285356.0,41.4648,41.4745,41.4453,41.4648,285356.0
2024-06-25 15:40:00,42.56,42.57,42.55,42.56,433206.0,41.455,41.4648,41.4453,41.455,433206.0
2024-06-25 15:50:00,42.56,42.58,42.55,42.57,2059411.0,41.455,41.4745,41.4453,41.4648,2059411.0
2024-06-26 09:30:00,42.47,42.48,42.39,42.4,702598.0,41.3674,41.3771,41.2894,41.2992,702598.0
2024-06-26 09:40:00,42.41,42.44,42.4,42.44,372080.0,41.3089,41.3381,41.2992,41.3381,372080.0
2024-06-26 09:50:00,42.44,42.47,42.41,42.41,634603.0,41.3381,41.3674,41.3089,41.3089,634603.0
2024-06-26 10:00:00,42.41,42.46,42.41,42.44,504026.0,41.3089,41.3576,41.3089,41.3381,504026.0
2024-06-26 10:10:00,42.44,42.47,42.43,42.46,566980.0,41.3381,41.3674,41.3284,41.3576,566980.0
2024-06-26 10:20:00,42.46,42.5,42.42,42.42,685064.0,41.3576,41.3966,41.3187,41.3187,685064.0
2024-06-26 10:30:00,42.42,42.45,42.42,42.44,334777.0,41.3187,41.3479,41.3187,41.3381,334777.0
2024-06-26 10:40:00,42.44,42.46,42.43,42.46,451954.0,41.3381,41.3576,41.3284,41.3576,451954.0
2024-06-26 10:50:00,42.46,42.48,42.44,42.46,520537.0,41.3576,41.3771,41.3381,41.3576,520537.0
2024-06-26 11:00:00,42.46,42.47,42.43,42.43,416317.0,41.3576,41.3674,41.3284,41.3284,416317.0
2024-06-26 11:10:00,42.44,42.44,42.38,42.43,222727.0,41.3381,41.3381,41.2797,41.3284,222727.0
2024-06-26 11:20:00,42.42,42.45,42.42,42.44,265617.0,41.3187,41.3479,41.3187,41.3381,265617.0
2024-06-26 11:30:00,42.43,42.46,42.42,42.45,227453.0,41.3284,41.3576,41.3187,41.3479,227453.0
2024-06-26 11:40:00,42.45,42.49,42.44,42.48,311933.0,41.3479,41.3868,41.3381,41.3771,311933.0
2024-06-26 11:50:00,42.49,42.53,42.48,42.52,333343.0,41.3868,41.4258,41.3771,41.4161,333343.0
2024-06-26 12:00:00,42.52,42.54,42.51,42.53,547901.0,41.4161,41.4355,41.4063,41.4258,547901.0
2024-06-26 12:10:00,42.53,42.54,42.5,42.53,116856.0,41.4258,41.4355,41.3966,41.4258,116856.0
2024-06-26 12:20:00,42.54,42.55,42.51,42.54,118720.0,41.4355,41.4453,41.4063,41.4355,118720.0
2024-06-26 12:30:00,42.54,42.54,42.49,42.5,134509.0,41.4355,41.4355,41.3868,41.3966,134509.0
2024-06-26 12:40:00,42.5,42.51,42.47,42.48,115928.0,41.3966,41.4063,41.3674,41.3771,115928.0
2024-06-26 12:50:00,42.48,42.5,42.47,42.49,155226.0,41.3771,41.3966,41.3674,41.3868,155226.0
2024-06-26 13:00:00,42.48,42.5,42.46,42.47,149193.0,41.3771,41.3966,41.3576,41.3674,149193.0
2024-06-26 13:10:00,42.47,42.49,42.46,42.46,156791.0,41.3674,41.3868,41.3576,41.3576,156791.0
2024-06-26 13:20:00,42.46,42.49,42.45,42.48,149712.0,41.3576,41.3868,41.3479,41.3771,149712.0
2024-06-26 13:30:00,42.48,42.49,42.46,42.48,90875.0,41.3771,41.3868,41.3576,41.3771,90875.0
2024-06-26 13:40:00,42.48,42.5,42.48,42.49,38723.0,41.3771,41.3966,41.3771,41.3868,38723.0
2024-06-26 13:50:00,42.49,42.51,42.48,42.5,47499.0,41.3868,41.4063,41.3771,41.3966,47499.0
2024-06-26 14:00:00,42.5,42.5,42.47,42.48,55043.0,41.3966,41.3966,41.3674,41.3771,55043.0
2024-06-26 14:10:00,42.48,42.49,42.47,42.47,91516.0,41.3771,41.3868,41.3674,41.3674,91516.0
2024-06-26 14:20:00,42.47,42.48,42.46,42.46,413616.0,41.3674,41.3771,41.3576,41.3576,413616.0
2024-06-26 14:30:00,42.46,42.47,42.45,42.46,53443.0,41.3576,41.3674,41.3479,41.3576,53443.0
2024-06-26 14:40:00,42.46,42.47,42.44,42.47,245878.0,41.3576,41.3674,41.3381,41.3674,245878.0
2024-06-26 14:50:00,42.47,42.47,42.43,42.43,129403.0,41.3674,41.3674,41.3284,41.3284,129403.0
2024-06-26 15:00:00,42.44,42.45,42.42,42.43,112737.0,41.3381,41.3479,41.3187,41.3284,112737.0
2024-06-26 15:10:00,42.43,42.44,42.41,42.43,82897.0,41.3284,41.3381,41.3089,41.3284,82897.0
2024-06-26 15:20:00,42.43,42.44,42.42,42.44,72996.0,41.3284,41.3381,41.3187,41.3381,72996.0
2024-06-26 15:30:00,42.44,42.45,42.43,42.45,216655.0,41.3381,41.3479,41.3284,41.3479,216655.0
2024-06-26 15:40:00,42.45,42.45,42.43,42.43,261173.0,41.3479,41.3479,41.3284,41.3284,261173.0
2024-06-26 15:50:00,42.43,42.51,42.43,42.47,2524341.0,41.3284,41.4063,41.3284,41.3674,2524341.0
2024-06-27 09:30:00,42.7,42.71,42.6,42.63,541854.0,41.5914,41.6011,41.494,41.5232,541854.0
2024-06-27 09:40:00,42.62,42.67,42.6,42.65,741920.0,41.5135,41.5622,41.494,41.5427,741920.0
2024-06-27 09:50:00,42.64,42.65,42.57,42.65,265203.0,41.5329,41.5427,41.4648,41.5427,265203.0
2024-06-27 10:00:00,42.64,42.69,42.61,42.63,450392.0,41.5329,41.5816,41.5037,41.5232,450392.0
2024-06-27 10:10:00,42.63,42.67,42.61,42.61,314971.0,41.5232,41.5622,41.5037,41.5037,314971.0
2024-06-27 10:20:00,42.61,42.62,42.56,42.58,421237.0,41.5037,41.5135,41.455,41.4745,421237.0
2024-06-27 10:30:00,42.59,42.62,42.57,42.62,273364.0,41.4842,41.5135,41.4648,41.5135,273364.0
2024-06-27 10:40:00,42.61,42.63,42.56,42.58,481387.0,41.5037,41.5232,41.455,41.4745,481387.0
2024-06-27 10:50:00,42.58,42.59,42.52,42.55,582611.0,41.4745,41.4842,41.4161,41.4453,582611.0
2024-06-27 11:00:00,42.54,42.55,42.51,42.52,319727.0,41.4355,41.4453,41.4063,41.4161,319727.0
2024-06-27 11:10:00,42.52,42.54,42.52,42.54,238730.0,41.4161,41.4355,41.4161,41.4355,238730.0
2024-06-27 11:20:00,42.54,42.56,42.5,42.52,289684.0,41.4355,41.455,41.3966,41.4161,289684.0
2024-06-27 11:30:00,42.52,42.52,42.48,42.52,136214.0,41.4161,41.4161,41.3771,41.4161,136214.0
2024-06-27 11:40:00,42.52,42.54,42.5,42.53,268162.0,41.4161,41.4355,41.3966,41.4258,268162.0
2024-06-27 11:50:00,42.53,42.55,42.52,42.55,129982.0,41.4258,41.4453,41.4161,41.4453,129982.0
2024-06-27 12:00:00,42.54,42.54,42.52,42.54,162281.0,41.4355,41.4355,41.4161,41.4355,162281.0
2024-06-27 12:10:00,42.54,42.54,42.52,42.53,75264.0,41.4355,41.4355,41.4161,41.4258,75264.0
2024-06-27 12:20:00,42.53,42.54,42.52,42.52,258312.0,41.4258,41.4355,41.4161,41.4161,258312.0
2024-06-27 12:30:00,42.52,42.54,42.51,42.52,489263.0,41.4161,41.4355,41.4063,41.4161,489263.0
2024-06-27 12:40:00,42.53,42.55,42.51,42.54,121869.0,41.4258,41.4453,41.4063,41.4355,121869.0
2024-06-27 12:50:00,42.54,42.55,42.52,42.52,225643.0,41.4355,41.4453,41.4161,41.4161,225643.0
2024-06-27 13:00:00,42.52,42.55,42.52,42.52,109181.0,41.4161,41.4453,41.4161,41.4161,109181.0
2024-06-27 13:10:00,42.52,42.53,42.49,42.5,78769.0,41.4161,41.4258,41.3868,41.3966,78769.0
2024-06-27 13:20:00,42.5,42.58,42.5,42.58,98317.0,41.3966,41.4745,41.3966,41.4745,98317.0
2024-06-27 13:30:00,42.58,42.59,42.56,42.58,174056.0,41.4745,41.4842,41.455,41.4745,174056.0
2024-06-27 13:40:00,42.58,42.59,42.54,42.55,83414.0,41.4745,41.4842,41.4355,41.4453,83414.0
2024-06-27 13:50:00,42.55,42.55,42.52,42.53,107774.0,41.4453,41.4453,41.4161,41.4258,107774.0
2024-06-27 14:00:00,42.53,42.53,42.47,42.5,283703.0,41.4258,41.4258,41.3674,41.3966,283703.0
2024-06-27 14:10:00,42.5,42.5,42.47,42.48,185545.0,41.3966,41.3966,41.3674,41.3771,185545.0
2024-06-27 14:20:00,42.48,42.49,42.47,42.49,95929.0,41.3771,41.3868,41.3674,41.3868,95929.0
2024-06-27 14:30:00,42.48,42.51,42.47,42.5,248600.0,41.3771,41.4063,41.3674,41.3966,248600.0
2024-06-27 14:40:00,42.5,42.53,42.48,42.53,570789.0,41.3966,41.4258,41.3771,41.4258,570789.0
2024-06-27 14:50:00,42.52,42.57,42.52,42.57,217320.0,41.4161,41.4648,41.4161,41.4648,217320.0
2024-06-27 15:00:00,42.57,42.57,42.53,42.54,211899.0,41.4648,41.4648,41.4258,41.4355,211899.0
2024-06-27 15:10:00,42.54,42.56,42.52,42.53,233730.0,41.4355,41.455,41.4161,41.4258,233730.0
2024-06-27 15:20:00,42.53,42.54,42.52,42.54,121205.0,41.4258,41.4355,41.4161,41.4355,121205.0
2024-06-27 15:30:00,42.53,42.54,42.51,42.52,273213.0,41.4258,41.4355,41.4063,41.4161,273213.0
2024-06-27 15:40:00,42.52,42.53,42.5,42.51,625128.0,41.4161,41.4258,41.3966,41.4063,625128.0
2024-06-27 15:50:00,42.51,42.52,42.48,42.52,1519642.0,41.4063,41.4161,41.3771,41.4161,1519642.0
2024-06-28 09:30:00,42.78,42.78,42.7,42.76,690840.0,41.6693,41.6693,41.5914,41.6498,690840.0
2024-06-28 09:40:00,42.76,42.78,42.72,42.74,745453.0,41.6498,41.6693,41.6109,41.6303,745453.0
2024-06-28 09:50:00,42.74,42.75,42.71,42.72,890931.0,41.6303,41.6401,41.6011,41.6109,890931.0
2024-06-28 10:00:00,42.72,42.75,42.7,42.73,1170106.0,41.6109,41.6401,41.5914,41.6206,1170106.0
2024-06-28 10:10:00,42.73,42.77,42.71,42.72,686424.0,41.6206,41.6596,41.6011,41.6109,686424.0
2024-06-28 10:20:00,42.72,42.81,42.71,42.77,270336.0,41.6109,41.6985,41.6011,41.6596,270336.0
2024-06-28 10:30:00,42.77,42.8,42.76,42.77,535196.0,41.6596,41.6888,41.6498,41.6596,535196.0
2024-06-28 10:40:00,42.76,42.81,42.73,42.8,777165.0,41.6498,41.6985,41.6206,41.6888,777165.0
2024-06-28 10:50:00,42.8,42.8,42.76,42.77,534838.0,41.6888,41.6888,41.6498,41.6596,534838.0
2024-06-28 11:00:00,42.77,42.78,42.7,42.71,568570.0,41.6596,41.6693,41.5914,41.6011,568570.0
2024-06-28 11:10:00,42.7,42.73,42.7,42.73,312428.0,41.5914,41.6206,41.5914,41.6206,312428.0
2024-06-28 11:20:00,42.73,42.77,42.72,42.74,377035.0,41.6206,41.6596,41.6109,41.6303,377035.0
2024-06-28 11:30:00,42.74,42.8,42.73,42.8,258797.0,41.6303,41.6888,41.6206,41.6888,258797.0
2024-06-28 11:40:00,42.8,42.81,42.76,42.76,464415.0,41.6888,41.6985,41.6498,41.6498,464415.0
2024-06-28 11:50:00,42.77,42.78,42.73,42.75,274540.0,41.6596,41.6693,41.6206,41.6401,274540.0
2024-06-28 12:00:00,42.75,42.75,42.68,42.69,668109.0,41.6401,41.6401,41.5719,41.5816,668109.0
2024-06-28 12:10:00,42.69,42.7,42.65,42.68,521242.0,41.5816,41.5914,41.5427,41.5719,521242.0
2024-06-28 12:20:00,42.67,42.69,42.66,42.68,266310.0,41.5622,41.5816,41.5524,41.5719,266310.0
2024-06-28 12:30:00,42.68,42.69,42.62,42.63,364721.0,41.5719,41.5816,41.5135,41.5232,364721.0
2024-06-28 12:40:00,42.62,42.65,42.6,42.65,322558.0,41.5135,41.5427,41.494,41.5427,322558.0
2024-06-28 12:50:00,42.65,42.66,42.63,42.66,185396.0,41.5427,41.5524,41.5232,41.5524,185396.0
2024-06-28 13:00:00,42.65,42.69,42.63,42.69,332948.0,41.5427,41.5816,41.5232,41.5816,332948.0
2024-06-28 13:10:00,42.69,42.69,42.66,42.66,134514.0,41.5816,41.5816,41.5524,41.5524,134514.0
2024-06-28 13:20:00,42.66,42.69,42.65,42.66,330603.0,41.5524,41.5816,41.5427,41.5524,330603.0
2024-06-28 13:30:00,42.65,42.67,42.64,42.66,148731.0,41.5427,41.5622,41.5329,41.5524,148731.0
2024-06-28 13:40:00,42.66,42.67,42.63,42.65,187485.0,41.5524,41.5622,41.5232,41.5427,187485.0
2024-06-28 13:50:00,42.65,42.66,42.63,42.64,55374.0,41.5427,41.5524,41.5232,41.5329,55374.0
2024-06-28 14:00:00,42.64,42.67,42.62,42.66,99906.0,41.5329,41.5622,41.5135,41.5524,99906.0
2024-06-28 14:10:00,42.66,42.68,42.65,42.65,174989.0,41.5524,41.5719,41.5427,41.5427,174989.0
2024-06-28 14:20:00,42.65,42.65,42.6,42.63,241437.0,41.5427,41.5427,41.494,41.5232,241437.0
2024-06-28 14:30:00,42.63,42.64,42.61,42.62,192697.0,41.5232,41.5329,41.5037,41.5135,192697.0
2024-06-28 14:40:00,42.62,42.63,42.58,42.59,182217.0,41.5135,41.5232,41.4745,41.4842,182217.0
2024-06-28 14:50:00,42.59,42.61,42.58,42.59,335190.0,41.4842,41.5037,41.4745,41.4842,335190.0
2024-06-28 15:00:00,42.59,42.59,42.56,42.59,309765.0,41.4842,41.4842,41.455,41.4842,309765.0
2024-06-28 15:10:00,42.59,42.59,42.56,42.57,277042.0,41.4842,41.4842,41.455,41.4648,277042.0
2024-06-28 15:20:00,42.57,42.58,42.56,42.58,309677.0,41.4648,41.4745,41.455,41.4745,309677.0
2024-06-28 15:30:00,42.58,42.58,42.51,42.57,419007.0,41.4745,41.4745,41.4063,41.4648,419007.0
2024-06-28 15:40:00,42.57,42.62,42.56,42.61,1115368.0,41.4648,41.5135,41.455,41.5037,1115368.0
2024-06-28 15:50:00,42.6,42.62,42.57,42.62,2649085.0,41.494,41.5135,41.4648,41.5135,2649085.0
2024-07-01 09:30:00,42.86,42.92,42.83,42.9,1223488.0,41.7472,41.8057,41.718,41.7862,1223488.0
2024-07-01 09:40:00,42.9,42.9,42.78,42.8,436414.0,41.7862,41.7862,41.6693,41.6888,436414.0
2024-07-01 09:50:00,42.8,42.82,42.77,42.79,221359.0,41.6888,41.7083,41.6596,41.679,221359.0
2024-07-01 10:00:00,42.79,42.85,42.78,42.8,730451.0,41.679,41.7375,41.6693,41.6888,730451.0
2024-07-01 10:10:00,42.79,42.79,42.67,42.72,294532.0,41.679,41.679,41.5622,41.6109,294532.0
2024-07-01 10:20:00,42.71,42.72,42.66,42.71,331257.0,41.6011,41.6109,41.5524,41.6011,331257.0
2024-07-01 10:30:00,42.71,42.72,42.66,42.66,340808.0,41.6011,41.6109,41.5524,41.5524,340808.0
2024-07-01 10:40:00,42.66,42.67,42.63,42.63,747262.0,41.5524,41.5622,41.5232,41.5232,747262.0
2024-07-01 10:50:00,42.64,42.67,42.62,42.65,491559.0,41.5329,41.5622,41.5135,41.5427,491559.0
2024-07-01 11:00:00,42.65,42.67,42.62,42.66,559427.0,41.5427,41.5622,41.5135,41.5524,559427.0
2024-07-01 11:10:00,42.66,42.71,42.66,42.71,352162.0,41.5524,41.6011,41.5524,41.6011,352162.0
2024-07-01 11:20:00,42.71,42.73,42.69,42.72,403827.0,41.6011,41.6206,41.5816,41.6109,403827.0
2024-07-01 11:30:00,42.71,42.72,42.67,42.67,269531.0,41.6011,41.6109,41.5622,41.5622,269531.0
2024-07-01 11:40:00,42.68,42.7,42.66,42.7,372902.0,41.5719,41.5914,41.5524,41.5914,372902.0
2024-07-01 11:50:00,42.7,42.72,42.68,42.72,364767.0,41.5914,41.6109,41.5719,41.6109,364767.0
2024-07-01 12:00:00,42.72,42.76,42.69,42.76,215090.0,41.6109,41.6498,41.5816,41.6498,215090.0
2024-07-01 12:10:00,42.76,42.76,42.73,42.76,306348.0,41.6498,41.6498,41.6206,41.6498,306348.0
2024-07-01 12:20:00,42.76,42.77,42.74,42.77,132980.0,41.6498,41.6596,41.6303,41.6596,132980.0
2024-07-01 12:30:00,42.77,42.77,42.74,42.76,156366.0,41.6596,41.6596,41.6303,41.6498,156366.0
2024-07-01 12:40:00,42.76,42.77,42.72,42.73,137253.0,41.6498,41.6596,41.6109,41.6206,137253.0
2024-07-01 12:50:00,42.72,42.73,42.7,42.71,159438.0,41.6109,41.6206,41.5914,41.6011,159438.0
2024-07-01 13:00:00,42.71,42.71,42.68,42.71,104270.0,41.6011,41.6011,41.5719,41.6011,104270.0
2024-07-01 13:10:00,42.71,42.72,42.7,42.72,172350.0,41.6011,41.6109,41.5914,41.6109,172350.0
2024-07-01 13:20:00,42.72,42.73,42.69,42.72,88543.0,41.6109,41.6206,41.5816,41.6109,88543.0
2024-07-01 13:30:00,42.72,42.72,42.7,42.71,178429.0,41.6109,41.6109,41.5914,41.6011,178429.0
2024-07-01 13:40:00,42.71,42.72,42.69,42.71,343280.0,41.6011,41.6109,41.5816,41.6011,343280.0
2024-07-01 13:50:00,42.7,42.72,42.69,42.72,86668.0,41.5914,41.6109,41.5816,41.6109,86668.0
2024-07-01 14:00:00,42.72,42.73,42.7,42.72,447488.0,41.6109,41.6206,41.5914,41.6109,447488.0
2024-07-01 14:10:00,42.72,42.75,42.72,42.73,162527.0,41.6109,41.6401,41.6109,41.6206,162527.0
2024-07-01 14:20:00,42.73,42.73,42.65,42.67,372006.0,41.6206,41.6206,41.5427,41.5622,372006.0
2024-07-01 14:30:00,42.67,42.7,42.65,42.69,770550.0,41.5622,41.5914,41.5427,41.5816,770550.0
2024-07-01 14:40:00,42.7,42.7,42.67,42.68,366778.0,41.5914,41.5914,41.5622,41.5719,366778.0
2024-07-01 14:50:00,42.68,42.69,42.66,42.68,487928.0,41.5719,41.5816,41.5524,41.5719,487928.0
2024-07-01 15:00:00,42.68,42.68,42.65,42.68,324620.0,41.5719,41.5719,41.5427,41.5719,324620.0
2024-07-01 15:10:00,42.68,42.68,42.65,42.65,184594.0,41.5719,41.5719,41.5427,41.5427,184594.0
2024-07-01 15:20:00,42.66,42.66,42.62,42.64,252920.0,41.5524,41.5524,41.5135,41.5329,252920.0
2024-07-01 15:30:00,42.65,42.67,42.64,42.64,488628.0,41.5427,41.5622,41.5329,41.5329,488628.0
2024-07-01 15:40:00,42.65,42.66,42.64,42.66,990266.0,41.5427,41.5524,41.5329,41.5524,990266.0
2024-07-01 15:50:00,42.66,42.7,42.65,42.69,2444444.0,41.5524,41.5914,41.5427,41.5816,2444444.0
2024-07-02 09:30:00,42.54,42.64,42.52,42.63,632269.0,41.4355,41.5329,41.4161,41.5232,632269.0
2024-07-02 09:40:00,42.63,42.68,42.63,42.65,544127.0,41.5232,41.5719,41.5232,41.5427,544127.0
2024-07-02 09:50:00,42.65,42.68,42.62,42.67,546688.0,41.5427,41.5719,41.5135,41.5622,546688.0
2024-07-02 10:00:00,42.67,42.69,42.62,42.63,691469.0,41.5622,41.5816,41.5135,41.5232,691469.0
2024-07-02 10:10:00,42.63,42.63,42.57,42.61,320758.0,41.5232,41.5232,41.4648,41.5037,320758.0
2024-07-02 10:20:00,42.61,42.62,42.55,42.59,679659.0,41.5037,41.5135,41.4453,41.4842,679659.0
2024-07-02 10:30:00,42.6,42.64,42.6,42.62,500865.0,41.494,41.5329,41.494,41.5135,500865.0
2024-07-02 10:40:00,42.62,42.62,42.54,42.57,511510.0,41.5135,41.5135,41.4355,41.4648,511510.0
2024-07-02 10:50:00,42.58,42.65,42.58,42.64,551444.0,41.4745,41.5427,41.4745,41.5329,551444.0
2024-07-02 11:00:00,42.64,42.65,42.62,42.65,199820.0,41.5329,41.5427,41.5135,41.5427,199820.0
2024-07-02 11:10:00,42.64,42.69,42.64,42.69,283547.0,41.5329,41.5816,41.5329,41.5816,283547.0
2024-07-02 11:20:00,42.69,42.71,42.65,42.69,632946.0,41.5816,41.6011,41.5427,41.5816,632946.0
2024-07-02 11:30:00,42.69,42.7,42.65,42.66,263492.0,41.5816,41.5914,41.5427,41.5524,263492.0
2024-07-02 11:40:00,42.66,42.66,42.62,42.66,322113.0,41.5524,41.5524,41.5135,41.5524,322113.0
2024-07-02 11:50:00,42.66,42.66,42.64,42.65,147843.0,41.5524,41.5524,41.5329,41.5427,147843.0
2024-07-02 12:00:00,42.65,42.66,42.61,42.63,255402.0,41.5427,41.5524,41.5037,41.5232,255402.0
2024-07-02 12:10:00,42.62,42.64,42.6,42.64,551362.0,41.5135,41.5329,41.494,41.5329,551362.0
2024-07-02 12:20:00,42.64,42.66,42.63,42.65,453121.0,41.5329,41.5524,41.5232,41.5427,453121.0
2024-07-02 12:30:00,42.65,42.66,42.63,42.65,290177.0,41.5427,41.5524,41.5232,41.5427,290177.0
2024-07-02 12:40:00,42.65,42.65,42.64,42.65,96358.0,41.5427,41.5427,41.5329,41.5427,96358.0
2024-07-02 12:50:00,42.65,42.66,42.64,42.65,109447.0,41.5427,41.5524,41.5329,41.5427,109447.0
2024-07-02 13:00:00,42.65,42.7,42.64,42.7,125641.0,41.5427,41.5914,41.5329,41.5914,125641.0
2024-07-02 13:10:00,42.7,42.72,42.69,42.7,170695.0,41.5914,41.6109,41.5816,41.5914,170695.0
2024-07-02 13:20:00,42.7,42.72,42.69,42.7,152775.0,41.5914,41.6109,41.5816,41.5914,152775.0
2024-07-02 13:30:00,42.71,42.71,42.69,42.71,55822.0,41.6011,41.6011,41.5816,41.6011,55822.0
2024-07-02 13:40:00,42.71,42.72,42.7,42.71,72841.0,41.6011,41.6109,41.5914,41.6011,72841.0
2024-07-02 13:50:00,42.71,42.74,42.7,42.74,78355.0,41.6011,41.6303,41.5914,41.6303,78355.0
2024-07-02 14:00:00,42.74,42.75,42.73,42.75,367861.0,41.6303,41.6401,41.6206,41.6401,367861.0
2024-07-02 14:10:00,42.75,42.77,42.74,42.75,165170.0,41.6401,41.6596,41.6303,41.6401,165170.0
2024-07-02 14:20:00,42.74,42.76,42.74,42.75,193675.0,41.6303,41.6498,41.6303,41.6401,193675.0
2024-07-02 14:30:00,42.76,42.76,42.74,42.75,115375.0,41.6498,41.6498,41.6303,41.6401,115375.0
2024-07-02 14:40:00,42.76,42.79,42.74,42.78,183439.0,41.6498,41.679,41.6303,41.6693,183439.0
2024-07-02 14:50:00,42.79,42.8,42.78,42.79,366857.0,41.679,41.6888,41.6693,41.679,366857.0
2024-07-02 15:00:00,42.79,42.8,42.78,42.79,408450.0,41.679,41.6888,41.6693,41.679,408450.0
2024-07-02 15:10:00,42.8,42.81,42.79,42.8,405918.0,41.6888,41.6985,41.679,41.6888,405918.0
2024-07-02 15:20:00,42.81,42.84,42.8,42.84,305161.0,41.6985,41.7277,41.6888,41.7277,305161.0
2024-07-02 15:30:00,42.83,42.84,42.82,42.83,392174.0,41.718,41.7277,41.7083,41.718,392174.0
2024-07-02 15:40:00,42.83,42.84,42.81,42.81,563581.0,41.718,41.7277,41.6985,41.6985,563581.0
2024-07-02 15:50:00,42.81,42.83,42.8,42.82,2986947.0,41.6985,41.718,41.6888,41.7083,2986947.0
2024-07-03 09:30:00,43.1,43.24,43.1,43.22,2434849.0,41.981,42.1174,41.981,42.0979,2434849.0
2024-07-03 09:40:00,43.22,43.3,43.21,43.3,2180284.0,42.0979,42.1758,42.0881,42.1758,2180284.0
2024-07-03 09:50:00,43.3,43.33,43.26,43.29,1431742.0,42.1758,42.205,42.1368,42.1661,1431742.0
2024-07-03 10:00:00,43.3,43.4,43.29,43.39,1384277.0,42.1758,42.2732,42.1661,42.2635,1384277.0
2024-07-03 10:10:00,43.38,43.43,43.36,43.4,960726.0,42.2537,42.3024,42.2342,42.2732,960726.0
2024-07-03 10:20:00,43.41,43.42,43.36,43.37,1057029.0,42.283,42.2927,42.2342,42.244,1057029.0
2024-07-03 10:30:00,43.37,43.4,43.35,43.39,1083556.0,42.244,42.2732,42.2245,42.2635,1083556.0
2024-07-03 10:40:00,43.38,43.4,43.35,43.39,898686.0,42.2537,42.2732,42.2245,42.2635,898686.0
2024-07-03 10:50:00,43.4,43.41,43.38,43.4,462571.0,42.2732,42.283,42.2537,42.2732,462571.0
2024-07-03 11:00:00,43.4,43.4,43.33,43.36,578583.0,42.2732,42.2732,42.205,42.2342,578583.0
2024-07-03 11:10:00,43.37,43.39,43.34,43.39,472913.0,42.244,42.2635,42.2148,42.2635,472913.0
2024-07-03 11:20:00,43.39,43.42,43.38,43.39,664108.0,42.2635,42.2927,42.2537,42.2635,664108.0
2024-07-03 11:30:00,43.39,43.4,43.37,43.39,444374.0,42.2635,42.2732,42.244,42.2635,444374.0
2024-07-03 11:40:00,43.39,43.42,43.38,43.41,985127.0,42.2635,42.2927,42.2537,42.283,985127.0
2024-07-03 11:50:00,43.4,43.44,43.4,43.42,442770.0,42.2732,42.3122,42.2732,42.2927,442770.0
2024-07-03 12:00:00,43.42,43.46,43.42,43.45,709612.0,42.2927,42.3317,42.2927,42.3219,709612.0
2024-07-03 12:10:00,43.45,43.47,43.44,43.45,415638.0,42.3219,42.3414,42.3122,42.3219,415638.0
2024-07-03 12:20:00,43.45,43.47,43.44,43.47,280405.0,42.3219,42.3414,42.3122,42.3414,280405.0
2024-07-03 12:30:00,43.46,43.47,43.42,43.43,383080.0,42.3317,42.3414,42.2927,42.3024,383080.0
2024-07-03 12:40:00,43.43,43.43,43.38,43.39,1814094.0,42.3024,42.3024,42.2537,42.2635,1814094.0
2024-07-03 12:50:00,43.4,43.45,43.39,43.45,3062144.0,42.2732,42.3219,42.2635,42.3219,3062144.0
2024-07-05 09:30:00,43.62,43.63,43.47,43.48,574372.0,42.4875,42.4972,42.3414,42.3511,574372.0
2024-07-05 09:40:00,43.48,43.52,43.4,43.4,640445.0,42.3511,42.3901,42.2732,42.2732,640445.0
2024-07-05 09:50:00,43.4,43.41,43.36,43.41,665568.0,42.2732,42.283,42.2342,42.283,665568.0
2024-07-05 10:00:00,43.4,43.42,43.33,43.34,1132379.0,42.2732,42.2927,42.205,42.2148,1132379.0
2024-07-05 10:10:00,43.34,43.37,43.31,43.36,679886.0,42.2148,42.244,42.1855,42.2342,679886.0
2024-07-05 10:20:00,43.37,43.4,43.35,43.38,435672.0,42.244,42.2732,42.2245,42.2537,435672.0
2024-07-05 10:30:00,43.38,43.43,43.37,43.42,607305.0,42.2537,42.3024,42.244,42.2927,607305.0
2024-07-05 10:40:00,43.42,43.48,43.4,43.46,597640.0,42.2927,42.3511,42.2732,42.3317,597640.0
2024-07-05 10:50:00,43.45,43.48,43.45,43.46,688349.0,42.3219,42.3511,42.3219,42.3317,688349.0
2024-07-05 11:00:00,43.46,43.48,43.43,43.46,606732.0,42.3317,42.3511,42.3024,42.3317,606732.0
2024-07-05 11:10:00,43.46,43.5,43.44,43.48,458552.0,42.3317,42.3706,42.3122,42.3511,458552.0
2024-07-05 11:20:00,43.49,43.51,43.47,43.51,260964.0,42.3609,42.3804,42.3414,42.3804,260964.0
2024-07-05 11:30:00,43.51,43.52,43.49,43.51,493105.0,42.3804,42.3901,42.3609,42.3804,493105.0
2024-07-05 11:40:00,43.5,43.53,43.49,43.52,279534.0,42.3706,42.3998,42.3609,42.3901,279534.0
2024-07-05 11:50:00,43.52,43.52,43.48,43.51,180380.0,42.3901,42.3901,42.3511,42.3804,180380.0
2024-07-05 12:00:00,43.51,43.53,43.5,43.51,254049.0,42.3804,42.3998,42.3706,42.3804,254049.0
2024-07-05 12:10:00,43.51,43.56,43.5,43.55,171477.0,42.3804,42.4291,42.3706,42.4193,171477.0
2024-07-05 12:20:00,43.55,43.57,43.53,43.54,334772.0,42.4193,42.4388,42.3998,42.4096,334772.0
2024-07-05 12:30:00,43.53,43.54,43.5,43.52,265497.0,42.3998,42.4096,42.3706,42.3901,265497.0
2024-07-05 12:40:00,43.52,43.53,43.5,43.51,118361.0,42.3901,42.3998,42.3706,42.3804,118361.0
2024-07-05 12:50:00,43.51,43.52,43.49,43.51,330407.0,42.3804,42.3901,42.3609,42.3804,330407.0
2024-07-05 13:00:00,43.51,43.52,43.5,43.51,219560.0,42.3804,42.3901,42.3706,42.3804,219560.0
2024-07-05 13:10:00,43.52,43.52,43.49,43.5,106528.0,42.3901,42.3901,42.3609,42.3706,106528.0
2024-07-05 13:20:00,43.5,43.55,43.49,43.54,152830.0,42.3706,42.4193,42.3609,42.4096,152830.0
2024-07-05 13:30:00,43.54,43.55,43.52,43.55,191832.0,42.4096,42.4193,42.3901,42.4193,191832.0
2024-07-05 13:40:00,43.55,43.56,43.53,43.55,37495.0,42.4193,42.4291,42.3998,42.4193,37495.0
2024-07-05 13:50:00,43.56,43.57,43.54,43.56,396373.0,42.4291,42.4388,42.4096,42.4291,396373.0
2024-07-05 14:00:00,43.56,43.57,43.55,43.55,305134.0,42.4291,42.4388,42.4193,42.4193,305134.0
2024-07-05 14:10:00,43.55,43.58,43.55,43.57,208684.0,42.4193,42.4485,42.4193,42.4388,208684.0
2024-07-05 14:20:00,43.58,43.58,43.55,43.57,276391.0,42.4485,42.4485,42.4193,42.4388,276391.0
2024-07-05 14:30:00,43.56,43.58,43.54,43.56,229185.0,42.4291,42.4485,42.4096,42.4291,229185.0
2024-07-05 14:40:00,43.56,43.6,43.55,43.6,172766.0,42.4291,42.468,42.4193,42.468,172766.0
2024-07-05 14:50:00,43.6,43.62,43.59,43.62,125876.0,42.468,42.4875,42.4583,42.4875,125876.0
2024-07-05 15:00:00,43.62,43.62,43.6,43.61,330129.0,42.4875,42.4875,42.468,42.4778,330129.0
2024-07-05 15:10:00,43.61,43.61,43.59,43.59,420441.0,42.4778,42.4778,42.4583,42.4583,420441.0
2024-07-05 15:20:00,43.59,43.61,43.59,43.61,201463.0,42.4583,42.4778,42.4583,42.4778,201463.0
2024-07-05 15:30:00,43.61,43.62,43.6,43.62,598113.0,42.4778,42.4875,42.468,42.4875,598113.0
2024-07-05 15:40:00,43.62,43.64,43.61,43.64,521162.0,42.4875,42.507,42.4778,42.507,521162.0
2024-07-05 15:50:00,43.64,43.65,43.62,43.63,2279705.0,42.507,42.5167,42.4875,42.4972,2279705.0
2024-07-08 09:30:00,43.74,43.79,43.72,43.77,415854.0,42.6044,42.6531,42.5849,42.6336,415854.0
2024-07-08 09:40:00,43.77,43.78,43.73,43.75,311494.0,42.6336,42.6433,42.5946,42.6141,311494.0
2024-07-08 09:50:00,43.76,43.8,43.75,43.79,517115.0,42.6239,42.6628,42.6141,42.6531,517115.0
2024-07-08 10:00:00,43.78,43.8,43.75,43.8,395382.0,42.6433,42.6628,42.6141,42.6628,395382.0
2024-07-08 10:10:00,43.8,43.81,43.76,43.76,184009.0,42.6628,42.6726,42.6239,42.6239,184009.0
2024-07-08 10:20:00,43.76,43.76,43.73,43.75,426973.0,42.6239,42.6239,42.5946,42.6141,426973.0
2024-07-08 10:30:00,43.75,43.76,43.69,43.73,184022.0,42.6141,42.6239,42.5557,42.5946,184022.0
2024-07-08 10:40:00,43.72,43.73,43.69,43.72,554567.0,42.5849,42.5946,42.5557,42.5849,554567.0
2024-07-08 10:50:00,43.72,43.72,43.68,43.71,304970.0,42.5849,42.5849,42.5459,42.5752,304970.0
2024-07-08 11:00:00,43.71,43.72,43.69,43.71,329726.0,42.5752,42.5849,42.5557,42.5752,329726.0
2024-07-08 11:10:00,43.71,43.72,43.68,43.71,200137.0,42.5752,42.5849,42.5459,42.5752,200137.0
2024-07-08 11:20:00,43.71,43.73,43.7,43.73,476251.0,42.5752,42.5946,42.5654,42.5946,476251.0
2024-07-08 11:30:00,43.73,43.74,43.66,43.69,521302.0,42.5946,42.6044,42.5265,42.5557,521302.0
2024-07-08 11:40:00,43.69,43.69,43.67,43.68,191109.0,42.5557,42.5557,42.5362,42.5459,191109.0
2024-07-08 11:50:00,43.68,43.68,43.66,43.67,81324.0,42.5459,42.5459,42.5265,42.5362,81324.0
2024-07-08 12:00:00,43.68,43.68,43.63,43.64,205476.0,42.5459,42.5459,42.4972,42.507,205476.0
2024-07-08 12:10:00,43.64,43.64,43.62,43.63,114460.0,42.507,42.507,42.4875,42.4972,114460.0
2024-07-08 12:20:00,43.63,43.65,43.62,43.64,146172.0,42.4972,42.5167,42.4875,42.507,146172.0
2024-07-08 12:30:00,43.64,43.65,43.63,43.64,197347.0,42.507,42.5167,42.4972,42.507,197347.0
2024-07-08 12:40:00,43.64,43.67,43.63,43.66,93510.0,42.507,42.5362,42.4972,42.5265,93510.0
2024-07-08 12:50:00,43.66,43.69,43.66,43.67,129861.0,42.5265,42.5557,42.5265,42.5362,129861.0
2024-07-08 13:00:00,43.66,43.67,43.64,43.64,54349.0,42.5265,42.5362,42.507,42.507,54349.0
2024-07-08 13:10:00,43.65,43.67,43.64,43.67,90809.0,42.5167,42.5362,42.507,42.5362,90809.0
2024-07-08 13:20:00,43.67,43.68,43.64,43.65,263176.0,42.5362,42.5459,42.507,42.5167,263176.0
2024-07-08 13:30:00,43.65,43.69,43.64,43.69,118024.0,42.5167,42.5557,42.507,42.5557,118024.0
2024-07-08 13:40:00,43.69,43.7,43.68,43.7,88989.0,42.5557,42.5654,42.5459,42.5654,88989.0
2024-07-08 13:50:00,43.7,43.72,43.69,43.72,16251.0,42.5654,42.5849,42.5557,42.5849,16251.0
2024-07-08 14:00:00,43.71,43.72,43.67,43.69,70088.0,42.5752,42.5849,42.5362,42.5557,70088.0
2024-07-08 14:10:00,43.68,43.7,43.68,43.69,250235.0,42.5459,42.5654,42.5459,42.5557,250235.0
2024-07-08 14:20:00,43.69,43.69,43.67,43.68,154117.0,42.5557,42.5557,42.5362,42.5459,154117.0
2024-07-08 14:30:00,43.69,43.69,43.66,43.66,87844.0,42.5557,42.5557,42.5265,42.5265,87844.0
2024-07-08 14:40:00,43.66,43.67,43.61,43.65,463734.0,42.5265,42.5362,42.4778,42.5167,463734.0
2024-07-08 14:50:00,43.65,43.68,43.64,43.66,59540.0,42.5167,42.5459,42.507,42.5265,59540.0
2024-07-08 15:00:00,43.66,43.67,43.64,43.65,88750.0,42.5265,42.5362,42.507,42.5167,88750.0
2024-07-08 15:10:00,43.65,43.66,43.64,43.66,86313.0,42.5167,42.5265,42.507,42.5265,86313.0
2024-07-08 15:20:00,43.65,43.66,43.63,43.64,60119.0,42.5167,42.5265,42.4972,42.507,60119.0
2024-07-08 15:30:00,43.64,43.65,43.63,43.65,429340.0,42.507,42.5167,42.4972,42.5167,429340.0
2024-07-08 15:40:00,43.64,43.65,43.63,43.65,354682.0,42.507,42.5167,42.4972,42.5167,354682.0
2024-07-08 15:50:00,43.65,43.66,43.64,43.65,2200877.0,42.5167,42.5265,42.507,42.5167,2200877.0
2024-07-09 09:30:00,43.73,43.76,43.71,43.73,372538.0,42.5946,42.6239,42.5752,42.5946,372538.0
2024-07-09 09:40:00,43.73,43.8,43.73,43.79,214782.0,42.5946,42.6628,42.5946,42.6531,214782.0
2024-07-09 09:50:00,43.79,43.8,43.75,43.76,248487.0,42.6531,42.6628,42.6141,42.6239,248487.0
2024-07-09 10:00:00,43.76,43.78,43.7,43.74,493690.0,42.6239,42.6433,42.5654,42.6044,493690.0
2024-07-09 10:10:00,43.74,43.79,43.72,43.77,218303.0,42.6044,42.6531,42.5849,42.6336,218303.0
2024-07-09 10:20:00,43.77,43.8,43.73,43.77,298950.0,42.6336,42.6628,42.5946,42.6336,298950.0
2024-07-09 10:30:00,43.76,43.8,43.74,43.79,297349.0,42.6239,42.6628,42.6044,42.6531,297349.0
2024-07-09 10:40:00,43.8,43.84,43.79,43.82,742230.0,42.6628,42.7018,42.6531,42.6823,742230.0
2024-07-09 10:50:00,43.81,43.81,43.77,43.78,586810.0,42.6726,42.6726,42.6336,42.6433,586810.0
2024-07-09 11:00:00,43.78,43.81,43.77,43.8,559833.0,42.6433,42.6726,42.6336,42.6628,559833.0
2024-07-09 11:10:00,43.79,43.79,43.74,43.75,293856.0,42.6531,42.6531,42.6044,42.6141,293856.0
2024-07-09 11:20:00,43.74,43.75,43.67,43.68,514614.0,42.6044,42.6141,42.5362,42.5459,514614.0
2024-07-09 11:30:00,43.69,43.7,43.67,43.68,315248.0,42.5557,42.5654,42.5362,42.5459,315248.0
2024-07-09 11:40:00,43.67,43.76,43.67,43.76,252560.0,42.5362,42.6239,42.5362,42.6239,252560.0
2024-07-09 11:50:00,43.76,43.78,43.73,43.77,293393.0,42.6239,42.6433,42.5946,42.6336,293393.0
2024-07-09 12:00:00,43.77,43.79,43.77,43.78,193733.0,42.6336,42.6531,42.6336,42.6433,193733.0
2024-07-09 12:10:00,43.79,43.8,43.78,43.79,180703.0,42.6531,42.6628,42.6433,42.6531,180703.0
2024-07-09 12:20:00,43.79,43.81,43.78,43.8,216801.0,42.6531,42.6726,42.6433,42.6628,216801.0
2024-07-09 12:30:00,43.8,43.82,43.78,43.8,171081.0,42.6628,42.6823,42.6433,42.6628,171081.0
2024-07-09 12:40:00,43.79,43.81,43.76,43.77,386740.0,42.6531,42.6726,42.6239,42.6336,386740.0
2024-07-09 12:50:00,43.77,43.83,43.76,43.82,108527.0,42.6336,42.692,42.6239,42.6823,108527.0
2024-07-09 13:00:00,43.83,43.87,43.82,43.87,348849.0,42.692,42.731,42.6823,42.731,348849.0
2024-07-09 13:10:00,43.87,43.88,43.8,43.82,467768.0,42.731,42.7407,42.6628,42.6823,467768.0
2024-07-09 13:20:00,43.81,43.83,43.8,43.83,116245.0,42.6726,42.692,42.6628,42.692,116245.0
2024-07-09 13:30:00,43.82,43.85,43.82,43.84,99173.0,42.6823,42.7115,42.6823,42.7018,99173.0
2024-07-09 13:40:00,43.83,43.84,43.82,43.83,225992.0,42.692,42.7018,42.6823,42.692,225992.0
2024-07-09 13:50:00,43.83,43.85,43.82,43.83,104096.0,42.692,42.7115,42.6823,42.692,104096.0
2024-07-09 14:00:00,43.83,43.84,43.82,43.83,185332.0,42.692,42.7018,42.6823,42.692,185332.0
2024-07-09 14:10:00,43.82,43.83,43.8,43.82,122898.0,42.6823,42.692,42.6628,42.6823,122898.0
2024-07-09 14:20:00,43.81,43.82,43.79,43.8,331420.0,42.6726,42.6823,42.6531,42.6628,331420.0
2024-07-09 14:30:00,43.8,43.82,43.79,43.82,281514.0,42.6628,42.6823,42.6531,42.6823,281514.0
2024-07-09 14:40:00,43.82,43.85,43.81,43.84,410902.0,42.6823,42.7115,42.6726,42.7018,410902.0
2024-07-09 14:50:00,43.84,43.85,43.8,43.81,162242.0,42.7018,42.7115,42.6628,42.6726,162242.0
2024-07-09 15:00:00,43.82,43.82,43.8,43.8,85834.0,42.6823,42.6823,42.6628,42.6628,85834.0
2024-07-09 15:10:00,43.8,43.82,43.8,43.82,163847.0,42.6628,42.6823,42.6628,42.6823,163847.0
2024-07-09 15:20:00,43.81,43.82,43.8,43.82,226468.0,42.6726,42.6823,42.6628,42.6823,226468.0
2024-07-09 15:30:00,43.81,43.83,43.8,43.82,350485.0,42.6726,42.692,42.6628,42.6823,350485.0
2024-07-09 15:40:00,43.82,43.84,43.81,43.84,337330.0,42.6823,42.7018,42.6726,42.7018,337330.0
2024-07-09 15:50:00,43.83,43.85,43.82,43.83,1893095.0,42.692,42.7115,42.6823,42.692,1893095.0
2024-07-10 09:30:00,43.98,43.99,43.91,43.91,635950.0,42.8382,42.8479,42.77,42.77,635950.0
2024-07-10 09:40:00,43.92,43.95,43.89,43.93,504893.0,42.7797,42.8089,42.7505,42.7894,504893.0
2024-07-10 09:50:00,43.93,43.99,43.92,43.96,256925.0,42.7894,42.8479,42.7797,42.8187,256925.0
2024-07-10 10:00:00,43.96,44.03,43.94,44.02,545172.0,42.8187,42.8869,42.7992,42.8771,545172.0
2024-07-10 10:10:00,44.03,44.03,43.98,44.0,930534.0,42.8869,42.8869,42.8382,42.8576,930534.0
2024-07-10 10:20:00,43.99,44.0,43.97,44.0,529601.0,42.8479,42.8576,42.8284,42.8576,529601.0
2024-07-10 10:30:00,43.99,44.01,43.96,43.97,410394.0,42.8479,42.8674,42.8187,42.8284,410394.0
2024-07-10 10:40:00,43.97,43.99,43.96,43.98,714517.0,42.8284,42.8479,42.8187,42.8382,714517.0
2024-07-10 10:50:00,43.98,43.98,43.91,43.91,434300.0,42.8382,42.8382,42.77,42.77,434300.0
2024-07-10 11:00:00,43.92,43.95,43.89,43.95,294417.0,42.7797,42.8089,42.7505,42.8089,294417.0
2024-07-10 11:10:00,43.95,43.97,43.94,43.96,419779.0,42.8089,42.8284,42.7992,42.8187,419779.0
2024-07-10 11:20:00,43.95,43.98,43.94,43.98,163634.0,42.8089,42.8382,42.7992,42.8382,163634.0
2024-07-10 11:30:00,43.98,43.99,43.96,43.98,150872.0,42.8382,42.8479,42.8187,42.8382,150872.0
2024-07-10 11:40:00,43.98,44.02,43.98,44.01,341931.0,42.8382,42.8771,42.8382,42.8674,341931.0
2024-07-10 11:50:00,44.01,44.01,43.99,44.0,271009.0,42.8674,42.8674,42.8479,42.8576,271009.0
2024-07-10 12:00:00,44.0,44.01,43.98,43.99,159044.0,42.8576,42.8674,42.8382,42.8479,159044.0
2024-07-10 12:10:00,43.98,44.02,43.98,44.01,156964.0,42.8382,42.8771,42.8382,42.8674,156964.0
2024-07-10 12:20:00,44.01,44.04,44.01,44.02,114918.0,42.8674,42.8966,42.8674,42.8771,114918.0
2024-07-10 12:30:00,44.02,44.03,43.98,44.0,237823.0,42.8771,42.8869,42.8382,42.8576,237823.0
2024-07-10 12:40:00,44.0,44.01,43.98,43.98,87939.0,42.8576,42.8674,42.8382,42.8382,87939.0
2024-07-10 12:50:00,43.98,43.99,43.96,43.98,78389.0,42.8382,42.8479,42.8187,42.8382,78389.0
2024-07-10 13:00:00,43.98,44.02,43.98,43.98,189143.0,42.8382,42.8771,42.8382,42.8382,189143.0
2024-07-10 13:10:00,43.99,44.0,43.98,43.98,61387.0,42.8479,42.8576,42.8382,42.8382,61387.0
2024-07-10 13:20:00,43.98,43.99,43.96,43.98,57003.0,42.8382,42.8479,42.8187,42.8382,57003.0
2024-07-10 13:30:00,43.98,43.99,43.96,43.98,48203.0,42.8382,42.8479,42.8187,42.8382,48203.0
2024-07-10 13:40:00,43.98,43.99,43.96,43.98,101730.0,42.8382,42.8479,42.8187,42.8382,101730.0
2024-07-10 13:50:00,43.97,43.99,43.97,43.98,71273.0,42.8284,42.8479,42.8284,42.8382,71273.0
2024-07-10 14:00:00,43.98,43.99,43.96,43.97,128697.0,42.8382,42.8479,42.8187,42.8284,128697.0
2024-07-10 14:10:00,43.96,43.99,43.95,43.98,132530.0,42.8187,42.8479,42.8089,42.8382,132530.0
2024-07-10 14:20:00,43.98,44.0,43.98,44.0,80596.0,42.8382,42.8576,42.8382,42.8576,80596.0
2024-07-10 14:30:00,44.0,44.02,43.99,44.02,118197.0,42.8576,42.8771,42.8479,42.8771,118197.0
2024-07-10 14:40:00,44.01,44.05,44.0,44.04,150940.0,42.8674,42.9063,42.8576,42.8966,150940.0
2024-07-10 14:50:00,44.05,44.05,44.02,44.02,90705.0,42.9063,42.9063,42.8771,42.8771,90705.0
2024-07-10 15:00:00,44.02,44.04,44.01,44.03,92760.0,42.8771,42.8966,42.8674,42.8869,92760.0
2024-07-10 15:10:00,44.03,44.04,44.02,44.04,58642.0,42.8869,42.8966,42.8771,42.8966,58642.0
2024-07-10 15:20:00,44.04,44.04,44.03,44.04,64220.0,42.8966,42.8966,42.8869,42.8966,64220.0
2024-07-10 15:30:00,44.04,44.04,44.02,44.04,218924.0,42.8966,42.8966,42.8771,42.8966,218924.0
2024-07-10 15:40:00,44.04,44.07,44.03,44.06,540955.0,42.8966,42.9258,42.8869,42.9161,540955.0
2024-07-10 15:50:00,44.06,44.08,44.05,44.05,1563585.0,42.9161,42.9356,42.9063,42.9063,1563585.0
2024-07-11 09:30:00,44.54,44.56,44.46,44.47,710408.0,43.3836,43.4031,43.3057,43.3154,710408.0
2024-07-11 09:40:00,44.47,44.51,44.39,44.49,1601242.0,43.3154,43.3544,43.2375,43.3349,1601242.0
2024-07-11 09:50:00,44.48,44.51,44.46,44.51,2714266.0,43.3252,43.3544,43.3057,43.3544,2714266.0
2024-07-11 10:00:00,44.51,44.58,44.49,44.54,1106395.0,43.3544,43.4226,43.3349,43.3836,1106395.0
2024-07-11 10:10:00,44.54,44.54,44.36,44.37,3546937.0,43.3836,43.3836,43.2083,43.218,3546937.0
2024-07-11 10:20:00,44.37,44.41,44.35,44.39,772323.0,43.218,43.257,43.1985,43.2375,772323.0
2024-07-11 10:30:00,44.39,44.43,44.37,44.39,576825.0,43.2375,43.2765,43.218,43.2375,576825.0
2024-07-11 10:40:00,44.39,44.42,44.36,44.41,879374.0,43.2375,43.2667,43.2083,43.257,879374.0
2024-07-11 10:50:00,44.41,44.48,44.39,44.4,1200119.0,43.257,43.3252,43.2375,43.2472,1200119.0
2024-07-11 11:00:00,44.4,44.42,44.35,44.41,775358.0,43.2472,43.2667,43.1985,43.257,775358.0
2024-07-11 11:10:00,44.41,44.43,44.37,44.39,850673.0,43.257,43.2765,43.218,43.2375,850673.0
2024-07-11 11:20:00,44.4,44.4,44.3,44.3,705840.0,43.2472,43.2472,43.1498,43.1498,705840.0
2024-07-11 11:30:00,44.3,44.33,44.28,44.3,484202.0,43.1498,43.1791,43.1304,43.1498,484202.0
2024-07-11 11:40:00,44.3,44.33,44.26,44.3,365903.0,43.1498,43.1791,43.1109,43.1498,365903.0
2024-07-11 11:50:00,44.3,44.32,44.24,44.26,554507.0,43.1498,43.1693,43.0914,43.1109,554507.0
2024-07-11 12:00:00,44.26,44.29,44.21,44.28,534201.0,43.1109,43.1401,43.0622,43.1304,534201.0
2024-07-11 12:10:00,44.29,44.3,44.26,44.28,659644.0,43.1401,43.1498,43.1109,43.1304,659644.0
2024-07-11 12:20:00,44.27,44.3,44.26,44.3,483757.0,43.1206,43.1498,43.1109,43.1498,483757.0
2024-07-11 12:30:00,44.3,44.32,44.29,44.31,236711.0,43.1498,43.1693,43.1401,43.1596,236711.0
2024-07-11 12:40:00,44.3,44.32,44.25,44.26,161145.0,43.1498,43.1693,43.1011,43.1109,161145.0
2024-07-11 12:50:00,44.26,44.3,44.24,44.27,121495.0,43.1109,43.1498,43.0914,43.1206,121495.0
2024-07-11 13:00:00,44.27,44.29,44.23,44.29,202652.0,43.1206,43.1401,43.0817,43.1401,202652.0
2024-07-11 13:10:00,44.29,44.32,44.26,44.3,106975.0,43.1401,43.1693,43.1109,43.1498,106975.0
2024-07-11 13:20:00,44.3,44.32,44.28,44.3,123487.0,43.1498,43.1693,43.1304,43.1498,123487.0
2024-07-11 13:30:00,44.29,44.29,44.24,44.25,141171.0,43.1401,43.1401,43.0914,43.1011,141171.0
2024-07-11 13:40:00,44.25,44.27,44.23,44.25,298294.0,43.1011,43.1206,43.0817,43.1011,298294.0
2024-07-11 13:50:00,44.25,44.27,44.24,44.24,110174.0,43.1011,43.1206,43.0914,43.0914,110174.0
2024-07-11 14:00:00,44.24,44.25,44.22,44.25,92799.0,43.0914,43.1011,43.0719,43.1011,92799.0
2024-07-11 14:10:00,44.24,44.29,44.23,44.28,238160.0,43.0914,43.1401,43.0817,43.1304,238160.0
2024-07-11 14:20:00,44.28,44.3,44.25,44.26,103228.0,43.1304,43.1498,43.1011,43.1109,103228.0
2024-07-11 14:30:00,44.26,44.3,44.25,44.3,108972.0,43.1109,43.1498,43.1011,43.1498,108972.0
2024-07-11 14:40:00,44.3,44.3,44.28,44.28,117747.0,43.1498,43.1498,43.1304,43.1304,117747.0
2024-07-11 14:50:00,44.28,44.3,44.28,44.3,266421.0,43.1304,43.1498,43.1304,43.1498,266421.0
2024-07-11 15:00:00,44.29,44.32,44.29,44.3,99289.0,43.1401,43.1693,43.1401,43.1498,99289.0
2024-07-11 15:10:00,44.31,44.32,44.29,44.32,172708.0,43.1596,43.1693,43.1401,43.1693,172708.0
2024-07-11 15:20:00,44.31,44.32,44.29,44.29,258476.0,43.1596,43.1693,43.1401,43.1401,258476.0
2024-07-11 15:30:00,44.3,44.34,44.29,44.34,384997.0,43.1498,43.1888,43.1401,43.1888,384997.0
2024-07-11 15:40:00,44.34,44.34,44.31,44.33,439121.0,43.1888,43.1888,43.1596,43.1791,439121.0
2024-07-11 15:50:00,44.33,44.34,44.31,44.33,2150560.0,43.1791,43.1888,43.1596,43.1791,2150560.0
2024-07-12 09:30:00,44.47,44.55,44.45,44.55,1332269.0,43.3154,43.3934,43.2959,43.3934,1332269.0
2024-07-12 09:40:00,44.55,44.55,44.46,44.54,932124.0,43.3934,43.3934,43.3057,43.3836,932124.0
2024-07-12 09:50:00,44.55,44.55,44.51,44.52,539108.0,43.3934,43.3934,43.3544,43.3641,539108.0
2024-07-12 10:00:00,44.53,44.6,44.51,44.59,581103.0,43.3739,43.4421,43.3544,43.4323,581103.0
2024-07-12 10:10:00,44.58,44.64,44.57,44.59,522112.0,43.4226,43.481,43.4128,43.4323,522112.0
2024-07-12 10:20:00,44.59,44.6,44.55,44.59,434418.0,43.4323,43.4421,43.3934,43.4323,434418.0
2024-07-12 10:30:00,44.59,44.61,44.58,44.6,600762.0,43.4323,43.4518,43.4226,43.4421,600762.0
2024-07-12 10:40:00,44.6,44.6,44.54,44.55,511367.0,43.4421,43.4421,43.3836,43.3934,511367.0
2024-07-12 10:50:00,44.55,44.57,44.53,44.57,322993.0,43.3934,43.4128,43.3739,43.4128,322993.0
2024-07-12 11:00:00,44.56,44.58,44.54,44.57,333661.0,43.4031,43.4226,43.3836,43.4128,333661.0
2024-07-12 11:10:00,44.57,44.59,44.54,44.54,194663.0,43.4128,43.4323,43.3836,43.3836,194663.0
2024-07-12 11:20:00,44.54,44.56,44.52,44.56,175673.0,43.3836,43.4031,43.3641,43.4031,175673.0
2024-07-12 11:30:00,44.55,44.57,44.54,44.57,185584.0,43.3934,43.4128,43.3836,43.4128,185584.0
2024-07-12 11:40:00,44.57,44.6,44.56,44.6,404850.0,43.4128,43.4421,43.4031,43.4421,404850.0
2024-07-12 11:50:00,44.6,44.61,44.54,44.55,193601.0,43.4421,43.4518,43.3836,43.3934,193601.0
2024-07-12 12:00:00,44.55,44.57,44.5,44.51,377214.0,43.3934,43.4128,43.3447,43.3544,377214.0
2024-07-12 12:10:00,44.51,44.55,44.5,44.54,118795.0,43.3544,43.3934,43.3447,43.3836,118795.0
2024-07-12 12:20:00,44.53,44.56,44.53,44.53,169043.0,43.3739,43.4031,43.3739,43.3739,169043.0
2024-07-12 12:30:00,44.54,44.56,44.53,44.55,130291.0,43.3836,43.4031,43.3739,43.3934,130291.0
2024-07-12 12:40:00,44.55,44.56,44.53,44.54,98149.0,43.3934,43.4031,43.3739,43.3836,98149.0
2024-07-12 12:50:00,44.55,44.59,44.54,44.59,277473.0,43.3934,43.4323,43.3836,43.4323,277473.0
2024-07-12 13:00:00,44.59,44.59,44.53,44.57,1875196.0,43.4323,43.4323,43.3739,43.4128,1875196.0
2024-07-12 13:10:00,44.57,44.58,44.55,44.55,196058.0,43.4128,43.4226,43.3934,43.3934,196058.0
2024-07-12 13:20:00,44.55,44.59,44.55,44.59,247115.0,43.3934,43.4323,43.3934,43.4323,247115.0
2024-07-12 13:30:00,44.58,44.6,44.57,44.6,267117.0,43.4226,43.4421,43.4128,43.4421,267117.0
2024-07-12 13:40:00,44.6,44.63,44.59,44.63,406666.0,43.4421,43.4713,43.4323,43.4713,406666.0
2024-07-12 13:50:00,44.62,44.64,44.61,44.62,289115.0,43.4615,43.481,43.4518,43.4615,289115.0
2024-07-12 14:00:00,44.61,44.63,44.6,44.62,727898.0,43.4518,43.4713,43.4421,43.4615,727898.0
2024-07-12 14:10:00,44.62,44.63,44.6,44.61,497458.0,43.4615,43.4713,43.4421,43.4518,497458.0
2024-07-12 14:20:00,44.6,44.61,44.58,44.59,357317.0,43.4421,43.4518,43.4226,43.4323,357317.0
2024-07-12 14:30:00,44.59,44.62,44.58,44.62,249207.0,43.4323,43.4615,43.4226,43.4615,249207.0
2024-07-12 14:40:00,44.62,44.63,44.61,44.63,317163.0,43.4615,43.4713,43.4518,43.4713,317163.0
2024-07-12 14:50:00,44.63,44.64,44.6,44.64,498149.0,43.4713,43.481,43.4421,43.481,498149.0
2024-07-12 15:00:00,44.64,44.64,44.62,44.64,286254.0,43.481,43.481,43.4615,43.481,286254.0
2024-07-12 15:10:00,44.64,44.64,44.61,44.62,330179.0,43.481,43.481,43.4518,43.4615,330179.0
2024-07-12 15:20:00,44.62,44.64,44.61,44.64,712979.0,43.4615,43.481,43.4518,43.481,712979.0
2024-07-12 15:30:00,44.64,44.64,44.56,44.57,1036467.0,43.481,43.481,43.4031,43.4128,1036467.0
2024-07-12 15:40:00,44.57,44.57,44.51,44.52,911790.0,43.4128,43.4128,43.3544,43.3641,911790.0
2024-07-12 15:50:00,44.51,44.52,44.48,44.51,2416511.0,43.3544,43.3641,43.3252,43.3544,2416511.0
2024-07-15 09:30:00,44.27,44.27,44.13,44.17,857360.0,43.1206,43.1206,42.9843,43.0232,857360.0
2024-07-15 09:40:00,44.18,44.2,44.13,44.18,758585.0,43.033,43.0524,42.9843,43.033,758585.0
2024-07-15 09:50:00,44.18,44.2,44.14,44.18,280070.0,43.033,43.0524,42.994,43.033,280070.0
2024-07-15 10:00:00,44.19,44.23,44.18,44.22,405070.0,43.0427,43.0817,43.033,43.0719,405070.0
2024-07-15 10:10:00,44.22,44.23,44.18,44.2,472896.0,43.0719,43.0817,43.033,43.0524,472896.0
2024-07-15 10:20:00,44.21,44.21,44.17,44.2,635225.0,43.0622,43.0622,43.0232,43.0524,635225.0
2024-07-15 10:30:00,44.2,44.21,44.18,44.19,272407.0,43.0524,43.0622,43.033,43.0427,272407.0
2024-07-15 10:40:00,44.19,44.2,44.15,44.19,238792.0,43.0427,43.0524,43.0037,43.0427,238792.0
2024-07-15 10:50:00,44.18,44.23,44.17,44.21,226563.0,43.033,43.0817,43.0232,43.0622,226563.0
2024-07-15 11:00:00,44.21,44.26,44.2,44.25,386183.0,43.0622,43.1109,43.0524,43.1011,386183.0
2024-07-15 11:10:00,44.25,44.28,44.24,44.27,280379.0,43.1011,43.1304,43.0914,43.1206,280379.0
2024-07-15 11:20:00,44.27,44.29,44.24,44.25,323065.0,43.1206,43.1401,43.0914,43.1011,323065.0
2024-07-15 11:30:00,44.25,44.28,44.22,44.27,298628.0,43.1011,43.1304,43.0719,43.1206,298628.0
2024-07-15 11:40:00,44.27,44.29,44.23,44.25,273181.0,43.1206,43.1401,43.0817,43.1011,273181.0
2024-07-15 11:50:00,44.25,44.27,44.23,44.25,193466.0,43.1011,43.1206,43.0817,43.1011,193466.0
2024-07-15 12:00:00,44.25,44.25,44.19,44.21,488420.0,43.1011,43.1011,43.0427,43.0622,488420.0
2024-07-15 12:10:00,44.21,44.22,44.16,44.16,348652.0,43.0622,43.0719,43.0135,43.0135,348652.0
2024-07-15 12:20:00,44.16,44.19,44.14,44.18,263453.0,43.0135,43.0427,42.994,43.033,263453.0
2024-07-15 12:30:00,44.17,44.18,44.14,44.15,580204.0,43.0232,43.033,42.994,43.0037,580204.0
2024-07-15 12:40:00,44.14,44.21,44.1,44.11,1693907.0,42.994,43.0622,42.955,42.9648,1693907.0
2024-07-15 12:50:00,44.11,44.13,44.08,44.11,423835.0,42.9648,42.9843,42.9356,42.9648,423835.0
2024-07-15 13:00:00,44.12,44.12,44.04,44.08,624018.0,42.9745,42.9745,42.8966,42.9356,624018.0
2024-07-15 13:10:00,44.07,44.09,44.05,44.09,495568.0,42.9258,42.9453,42.9063,42.9453,495568.0
2024-07-15 13:20:00,44.08,44.1,44.05,44.07,121351.0,42.9356,42.955,42.9063,42.9258,121351.0
2024-07-15 13:30:00,44.06,44.06,44.01,44.02,359560.0,42.9161,42.9161,42.8674,42.8771,359560.0
2024-07-15 13:40:00,44.02,44.03,44.0,44.02,516913.0,42.8771,42.8869,42.8576,42.8771,516913.0
2024-07-15 13:50:00,44.01,44.04,44.01,44.02,266275.0,42.8674,42.8966,42.8674,42.8771,266275.0
2024-07-15 14:00:00,44.02,44.04,44.01,44.02,257451.0,42.8771,42.8966,42.8674,42.8771,257451.0
2024-07-15 14:10:00,44.02,44.04,44.0,44.01,180621.0,42.8771,42.8966,42.8576,42.8674,180621.0
2024-07-15 14:20:00,44.01,44.06,44.01,44.05,169663.0,42.8674,42.9161,42.8674,42.9063,169663.0
2024-07-15 14:30:00,44.05,44.09,44.04,44.08,902182.0,42.9063,42.9453,42.8966,42.9356,902182.0
2024-07-15 14:40:00,44.08,44.09,44.06,44.09,957163.0,42.9356,42.9453,42.9161,42.9453,957163.0
2024-07-15 14:50:00,44.09,44.1,44.07,44.09,735578.0,42.9453,42.955,42.9258,42.9453,735578.0
2024-07-15 15:00:00,44.09,44.09,44.06,44.09,186350.0,42.9453,42.9453,42.9161,42.9453,186350.0
2024-07-15 15:10:00,44.08,44.1,44.07,44.09,408414.0,42.9356,42.955,42.9258,42.9453,408414.0
2024-07-15 15:20:00,44.09,44.1,44.07,44.08,365119.0,42.9453,42.955,42.9258,42.9356,365119.0
2024-07-15 15:30:00,44.08,44.08,44.06,44.07,290338.0,42.9356,42.9356,42.9161,42.9258,290338.0
2024-07-15 15:40:00,44.07,44.08,44.03,44.04,684024.0,42.9258,42.9356,42.8869,42.8966,684024.0
2024-07-15 15:50:00,44.03,44.05,43.99,44.05,2476996.0,42.8869,42.9063,42.8479,42.9063,2476996.0
2024-07-16 09:30:00,44.07,44.14,44.02,44.13,344818.0,42.9258,42.994,42.8771,42.9843,344818.0
2024-07-16 09:40:00,44.12,44.13,44.08,44.1,157998.0,42.9745,42.9843,42.9356,42.955,157998.0
2024-07-16 09:50:00,44.1,44.14,44.09,44.11,261442.0,42.955,42.994,42.9453,42.9648,261442.0
2024-07-16 10:00:00,44.11,44.14,44.09,44.09,323246.0,42.9648,42.994,42.9453,42.9453,323246.0
2024-07-16 10:10:00,44.09,44.11,44.06,44.11,281659.0,42.9453,42.9648,42.9161,42.9648,281659.0
2024-07-16 10:20:00,44.11,44.14,44.1,44.14,307627.0,42.9648,42.994,42.955,42.994,307627.0
2024-07-16 10:30:00,44.13,44.17,44.11,44.17,803122.0,42.9843,43.0232,42.9648,43.0232,803122.0
2024-07-16 10:40:00,44.16,44.18,44.14,44.16,205542.0,43.0135,43.033,42.994,43.0135,205542.0
2024-07-16 10:50:00,44.16,44.17,44.13,44.14,420215.0,43.0135,43.0232,42.9843,42.994,420215.0
2024-07-16 11:00:00,44.14,44.21,44.13,44.19,311075.0,42.994,43.0622,42.9843,43.0427,311075.0
2024-07-16 11:10:00,44.19,44.2,44.16,44.16,300166.0,43.0427,43.0524,43.0135,43.0135,300166.0
2024-07-16 11:20:00,44.16,44.17,44.11,44.13,273140.0,43.0135,43.0232,42.9648,42.9843,273140.0
2024-07-16 11:30:00,44.12,44.15,44.09,44.14,222569.0,42.9745,43.0037,42.9453,42.994,222569.0
2024-07-16 11:40:00,44.15,44.16,44.14,44.14,146058.0,43.0037,43.0135,42.994,42.994,146058.0
2024-07-16 11:50:00,44.14,44.15,44.11,44.11,304341.0,42.994,43.0037,42.9648,42.9648,304341.0
2024-07-16 12:00:00,44.12,44.14,44.11,44.12,115505.0,42.9745,42.994,42.9648,42.9745,115505.0
2024-07-16 12:10:00,44.12,44.14,44.09,44.12,328566.0,42.9745,42.994,42.9453,42.9745,328566.0
2024-07-16 12:20:00,44.12,44.13,44.09,44.1,808418.0,42.9745,42.9843,42.9453,42.955,808418.0
2024-07-16 12:30:00,44.09,44.12,44.08,44.11,236161.0,42.9453,42.9745,42.9356,42.9648,236161.0
2024-07-16 12:40:00,44.11,44.12,44.07,44.12,233901.0,42.9648,42.9745,42.9258,42.9745,233901.0
2024-07-16 12:50:00,44.12,44.15,44.11,44.14,310640.0,42.9745,43.0037,42.9648,42.994,310640.0
2024-07-16 13:00:00,44.14,44.15,44.11,44.14,348764.0,42.994,43.0037,42.9648,42.994,348764.0
2024-07-16 13:10:00,44.14,44.15,44.11,44.12,332567.0,42.994,43.0037,42.9648,42.9745,332567.0
2024-07-16 13:20:00,44.12,44.13,44.11,44.12,279314.0,42.9745,42.9843,42.9648,42.9745,279314.0
2024-07-16 13:30:00,44.12,44.16,44.1,44.15,255202.0,42.9745,43.0135,42.955,43.0037,255202.0
2024-07-16 13:40:00,44.15,44.19,44.14,44.17,320026.0,43.0037,43.0427,42.994,43.0232,320026.0
2024-07-16 13:50:00,44.18,44.2,44.17,44.19,200135.0,43.033,43.0524,43.0232,43.0427,200135.0
2024-07-16 14:00:00,44.19,44.2,44.17,44.2,188989.0,43.0427,43.0524,43.0232,43.0524,188989.0
2024-07-16 14:10:00,44.2,44.2,44.17,44.18,273313.0,43.0524,43.0524,43.0232,43.033,273313.0
2024-07-16 14:20:00,44.18,44.22,44.17,44.21,243645.0,43.033,43.0719,43.0232,43.0622,243645.0
2024-07-16 14:30:00,44.21,44.25,44.2,44.23,307524.0,43.0622,43.1011,43.0524,43.0817,307524.0
2024-07-16 14:40:00,44.24,44.25,44.23,44.24,248878.0,43.0914,43.1011,43.0817,43.0914,248878.0
2024-07-16 14:50:00,44.24,44.26,44.23,44.26,235663.0,43.0914,43.1109,43.0817,43.1109,235663.0
2024-07-16 15:00:00,44.25,44.26,44.23,44.25,371142.0,43.1011,43.1109,43.0817,43.1011,371142.0
2024-07-16 15:10:00,44.25,44.25,44.23,44.23,183395.0,43.1011,43.1011,43.0817,43.0817,183395.0
2024-07-16 15:20:00,44.23,44.25,44.22,44.25,561926.0,43.0817,43.1011,43.0719,43.1011,561926.0
2024-07-16 15:30:00,44.25,44.27,44.23,44.26,525928.0,43.1011,43.1206,43.0817,43.1109,525928.0
2024-07-16 15:40:00,44.26,44.26,44.24,44.26,363628.0,43.1109,43.1109,43.0914,43.1109,363628.0
2024-07-16 15:50:00,44.26,44.3,44.25,44.29,1927822.0,43.1109,43.1498,43.1011,43.1401,1927822.0
2024-07-17 09:30:00,43.75,43.77,43.69,43.76,733604.0,42.6141,42.6336,42.5557,42.6239,733604.0
2024-07-17 09:40:00,43.76,43.77,43.71,43.74,810115.0,42.6239,42.6336,42.5752,42.6044,810115.0
2024-07-17 09:50:00,43.74,43.82,43.74,43.79,738151.0,42.6044,42.6823,42.6044,42.6531,738151.0
2024-07-17 10:00:00,43.79,43.79,43.68,43.69,489572.0,42.6531,42.6531,42.5459,42.5557,489572.0
2024-07-17 10:10:00,43.69,43.75,43.66,43.74,631360.0,42.5557,42.6141,42.5265,42.6044,631360.0
2024-07-17 10:20:00,43.73,43.75,43.71,43.73,489124.0,42.5946,42.6141,42.5752,42.5946,489124.0
2024-07-17 10:30:00,43.72,43.74,43.67,43.69,283605.0,42.5849,42.6044,42.5362,42.5557,283605.0
2024-07-17 10:40:00,43.69,43.76,43.68,43.72,323049.0,42.5557,42.6239,42.5459,42.5849,323049.0
2024-07-17 10:50:00,43.71,43.73,43.69,43.7,771941.0,42.5752,42.5946,42.5557,42.5654,771941.0
2024-07-17 11:00:00,43.7,43.71,43.67,43.7,467853.0,42.5654,42.5752,42.5362,42.5654,467853.0
2024-07-17 11:10:00,43.71,43.71,43.66,43.7,215461.0,42.5752,42.5752,42.5265,42.5654,215461.0
2024-07-17 11:20:00,43.7,43.7,43.65,43.68,318327.0,42.5654,42.5654,42.5167,42.5459,318327.0
2024-07-17 11:30:00,43.68,43.68,43.64,43.66,396851.0,42.5459,42.5459,42.507,42.5265,396851.0
2024-07-17 11:40:00,43.66,43.67,43.6,43.6,578316.0,42.5265,42.5362,42.468,42.468,578316.0
2024-07-17 11:50:00,43.6,43.65,43.59,43.64,711200.0,42.468,42.5167,42.4583,42.507,711200.0
2024-07-17 12:00:00,43.65,43.66,43.59,43.6,787146.0,42.5167,42.5265,42.4583,42.468,787146.0
2024-07-17 12:10:00,43.6,43.61,43.57,43.59,445243.0,42.468,42.4778,42.4388,42.4583,445243.0
2024-07-17 12:20:00,43.59,43.6,43.55,43.57,422392.0,42.4583,42.468,42.4193,42.4388,422392.0
2024-07-17 12:30:00,43.57,43.6,43.56,43.59,505625.0,42.4388,42.468,42.4291,42.4583,505625.0
2024-07-17 12:40:00,43.59,43.6,43.54,43.55,526299.0,42.4583,42.468,42.4096,42.4193,526299.0
2024-07-17 12:50:00,43.55,43.63,43.54,43.61,753576.0,42.4193,42.4972,42.4096,42.4778,753576.0
2024-07-17 13:00:00,43.62,43.62,43.57,43.58,280646.0,42.4875,42.4875,42.4388,42.4485,280646.0
2024-07-17 13:10:00,43.58,43.59,43.56,43.59,237735.0,42.4485,42.4583,42.4291,42.4583,237735.0
2024-07-17 13:20:00,43.58,43.59,43.56,43.59,405214.0,42.4485,42.4583,42.4291,42.4583,405214.0
2024-07-17 13:30:00,43.58,43.62,43.58,43.6,280318.0,42.4485,42.4875,42.4485,42.468,280318.0
2024-07-17 13:40:00,43.6,43.61,43.59,43.61,301344.0,42.468,42.4778,42.4583,42.4778,301344.0
2024-07-17 13:50:00,43.6,43.61,43.57,43.58,348322.0,42.468,42.4778,42.4388,42.4485,348322.0
2024-07-17 14:00:00,43.58,43.59,43.55,43.59,303593.0,42.4485,42.4583,42.4193,42.4583,303593.0
2024-07-17 14:10:00,43.59,43.61,43.58,43.6,219902.0,42.4583,42.4778,42.4485,42.468,219902.0
2024-07-17 14:20:00,43.6,43.62,43.58,43.61,390250.0,42.468,42.4875,42.4485,42.4778,390250.0
2024-07-17 14:30:00,43.6,43.61,43.57,43.59,170532.0,42.468,42.4778,42.4388,42.4583,170532.0
2024-07-17 14:40:00,43.59,43.59,43.56,43.56,225234.0,42.4583,42.4583,42.4291,42.4291,225234.0
2024-07-17 14:50:00,43.57,43.58,43.55,43.57,905386.0,42.4388,42.4485,42.4193,42.4388,905386.0
2024-07-17 15:00:00,43.57,43.58,43.54,43.55,871059.0,42.4388,42.4485,42.4096,42.4193,871059.0
2024-07-17 15:10:00,43.56,43.61,43.55,43.59,1257898.0,42.4291,42.4778,42.4193,42.4583,1257898.0
2024-07-17 15:20:00,43.59,43.63,43.58,43.62,718571.0,42.4583,42.4972,42.4485,42.4875,718571.0
2024-07-17 15:30:00,43.62,43.64,43.6,43.61,992216.0,42.4875,42.507,42.468,42.4778,992216.0
2024-07-17 15:40:00,43.61,43.61,43.59,43.61,1241676.0,42.4778,42.4778,42.4583,42.4778,1241676.0
2024-07-17 15:50:00,43.61,43.64,43.56,43.57,4994944.0,42.4778,42.507,42.4291,42.4388,4994944.0
2024-07-18 09:30:00,43.65,43.68,43.59,43.65,730100.0,42.5167,42.5459,42.4583,42.5167,730100.0
2024-07-18 09:40:00,43.65,43.65,43.55,43.62,492793.0,42.5167,42.5167,42.4193,42.4875,492793.0
2024-07-18 09:50:00,43.62,43.65,43.56,43.63,331294.0,42.4875,42.5167,42.4291,42.4972,331294.0
2024-07-18 10:00:00,43.63,43.65,43.6,43.65,748715.0,42.4972,42.5167,42.468,42.5167,748715.0
2024-07-18 10:10:00,43.65,43.66,43.61,43.61,320018.0,42.5167,42.5265,42.4778,42.4778,320018.0
2024-07-18 10:20:00,43.61,43.61,43.55,43.57,210774.0,42.4778,42.4778,42.4193,42.4388,210774.0
2024-07-18 10:30:00,43.56,43.56,43.46,43.47,499619.0,42.4291,42.4291,42.3317,42.3414,499619.0
2024-07-18 10:40:00,43.47,43.47,43.36,43.41,808525.0,42.3414,42.3414,42.2342,42.283,808525.0
2024-07-18 10:50:00,43.42,43.48,43.41,43.44,546484.0,42.2927,42.3511,42.283,42.3122,546484.0
2024-07-18 11:00:00,43.43,43.46,43.37,43.39,603369.0,42.3024,42.3317,42.244,42.2635,603369.0
2024-07-18 11:10:00,43.38,43.39,43.32,43.33,424416.0,42.2537,42.2635,42.1953,42.205,424416.0
2024-07-18 11:20:00,43.33,43.34,43.29,43.3,267757.0,42.205,42.2148,42.1661,42.1758,267757.0
2024-07-18 11:30:00,43.3,43.3,43.23,43.27,1012102.0,42.1758,42.1758,42.1076,42.1466,1012102.0
2024-07-18 11:40:00,43.26,43.3,43.2,43.21,489207.0,42.1368,42.1758,42.0784,42.0881,489207.0
2024-07-18 11:50:00,43.21,43.26,43.2,43.23,340417.0,42.0881,42.1368,42.0784,42.1076,340417.0
2024-07-18 12:00:00,43.23,43.31,43.22,43.3,811095.0,42.1076,42.1855,42.0979,42.1758,811095.0
2024-07-18 12:10:00,43.3,43.31,43.24,43.25,351174.0,42.1758,42.1855,42.1174,42.1271,351174.0
2024-07-18 12:20:00,43.25,43.28,43.23,43.27,263866.0,42.1271,42.1563,42.1076,42.1466,263866.0
2024-07-18 12:30:00,43.27,43.31,43.25,43.3,145920.0,42.1466,42.1855,42.1271,42.1758,145920.0
2024-07-18 12:40:00,43.3,43.31,43.27,43.27,336930.0,42.1758,42.1855,42.1466,42.1466,336930.0
2024-07-18 12:50:00,43.27,43.32,43.27,43.32,136136.0,42.1466,42.1953,42.1466,42.1953,136136.0
2024-07-18 13:00:00,43.32,43.33,43.26,43.27,193550.0,42.1953,42.205,42.1368,42.1466,193550.0
2024-07-18 13:10:00,43.27,43.33,43.26,43.32,339768.0,42.1466,42.205,42.1368,42.1953,339768.0
2024-07-18 13:20:00,43.32,43.36,43.31,43.33,251738.0,42.1953,42.2342,42.1855,42.205,251738.0
2024-07-18 13:30:00,43.32,43.34,43.3,43.31,116838.0,42.1953,42.2148,42.1758,42.1855,116838.0
2024-07-18 13:40:00,43.31,43.33,43.3,43.32,235464.0,42.1855,42.205,42.1758,42.1953,235464.0
2024-07-18 13:50:00,43.32,43.32,43.24,43.25,249941.0,42.1953,42.1953,42.1174,42.1271,249941.0
2024-07-18 14:00:00,43.25,43.26,43.22,43.23,372572.0,42.1271,42.1368,42.0979,42.1076,372572.0
2024-07-18 14:10:00,43.23,43.24,43.19,43.21,409201.0,42.1076,42.1174,42.0687,42.0881,409201.0
2024-07-18 14:20:00,43.21,43.24,43.2,43.2,85341.0,42.0881,42.1174,42.0784,42.0784,85341.0
2024-07-18 14:30:00,43.2,43.21,43.16,43.16,347047.0,42.0784,42.0881,42.0394,42.0394,347047.0
2024-07-18 14:40:00,43.17,43.19,43.16,43.17,250919.0,42.0492,42.0687,42.0394,42.0492,250919.0
2024-07-18 14:50:00,43.17,43.2,43.15,43.19,290340.0,42.0492,42.0784,42.0297,42.0687,290340.0
2024-07-18 15:00:00,43.19,43.21,43.14,43.16,976437.0,42.0687,42.0881,42.02,42.0394,976437.0
2024-07-18 15:10:00,43.16,43.16,43.08,43.11,841891.0,42.0394,42.0394,41.9615,41.9907,841891.0
2024-07-18 15:20:00,43.11,43.16,43.1,43.16,2377580.0,41.9907,42.0394,41.981,42.0394,2377580.0
2024-07-18 15:30:00,43.16,43.19,43.15,43.18,1206248.0,42.0394,42.0687,42.0297,42.0589,1206248.0
2024-07-18 15:40:00,43.18,43.23,43.18,43.23,1430013.0,42.0589,42.1076,42.0589,42.1076,1430013.0
2024-07-18 15:50:00,43.23,43.24,43.15,43.16,4857542.0,42.1076,42.1174,42.0297,42.0394,4857542.0
2024-07-19 09:30:00,43.01,43.05,42.94,43.02,875708.0,41.8933,41.9323,41.8252,41.9031,875708.0
2024-07-19 09:40:00,43.02,43.07,42.99,43.0,798591.0,41.9031,41.9518,41.8739,41.8836,798591.0
2024-07-19 09:50:00,43.01,43.04,42.98,42.98,457956.0,41.8933,41.9226,41.8641,41.8641,457956.0
2024-07-19 10:00:00,42.98,42.99,42.94,42.99,775468.0,41.8641,41.8739,41.8252,41.8739,775468.0
2024-07-19 10:10:00,42.98,42.99,42.92,42.94,672763.0,41.8641,41.8739,41.8057,41.8252,672763.0
2024-07-19 10:20:00,42.94,42.94,42.89,42.9,698751.0,41.8252,41.8252,41.7765,41.7862,698751.0
2024-07-19 10:30:00,42.9,42.93,42.89,42.93,622654.0,41.7862,41.8154,41.7765,41.8154,622654.0
2024-07-19 10:40:00,42.93,42.93,42.87,42.89,509373.0,41.8154,41.8154,41.757,41.7765,509373.0
2024-07-19 10:50:00,42.89,42.93,42.88,42.92,615435.0,41.7765,41.8154,41.7667,41.8057,615435.0
2024-07-19 11:00:00,42.91,42.97,42.89,42.9,800506.0,41.7959,41.8544,41.7765,41.7862,800506.0
2024-07-19 11:10:00,42.9,42.9,42.86,42.89,536050.0,41.7862,41.7862,41.7472,41.7765,536050.0
2024-07-19 11:20:00,42.89,42.91,42.82,42.83,190547.0,41.7765,41.7959,41.7083,41.718,190547.0
2024-07-19 11:30:00,42.83,42.84,42.8,42.8,529731.0,41.718,41.7277,41.6888,41.6888,529731.0
2024-07-19 11:40:00,42.8,42.87,42.8,42.86,969156.0,41.6888,41.757,41.6888,41.7472,969156.0
2024-07-19 11:50:00,42.86,42.92,42.85,42.92,300546.0,41.7472,41.8057,41.7375,41.8057,300546.0
2024-07-19 12:00:00,42.92,42.94,42.88,42.92,580871.0,41.8057,41.8252,41.7667,41.8057,580871.0
2024-07-19 12:10:00,42.91,42.93,42.88,42.89,520838.0,41.7959,41.8154,41.7667,41.7765,520838.0
2024-07-19 12:20:00,42.89,42.89,42.83,42.84,1611428.0,41.7765,41.7765,41.718,41.7277,1611428.0
2024-07-19 12:30:00,42.84,42.85,42.81,42.83,632903.0,41.7277,41.7375,41.6985,41.718,632903.0
2024-07-19 12:40:00,42.83,42.86,42.81,42.83,507890.0,41.718,41.7472,41.6985,41.718,507890.0
2024-07-19 12:50:00,42.83,42.84,42.81,42.83,217071.0,41.718,41.7277,41.6985,41.718,217071.0
2024-07-19 13:00:00,42.83,42.83,42.79,42.81,336156.0,41.718,41.718,41.679,41.6985,336156.0
2024-07-19 13:10:00,42.81,42.83,42.8,42.8,182556.0,41.6985,41.718,41.6888,41.6888,182556.0
2024-07-19 13:20:00,42.8,42.82,42.76,42.8,648254.0,41.6888,41.7083,41.6498,41.6888,648254.0
2024-07-19 13:30:00,42.8,42.83,42.78,42.82,244702.0,41.6888,41.718,41.6693,41.7083,244702.0
2024-07-19 13:40:00,42.82,42.82,42.77,42.8,199607.0,41.7083,41.7083,41.6596,41.6888,199607.0
2024-07-19 13:50:00,42.8,42.82,42.78,42.81,300993.0,41.6888,41.7083,41.6693,41.6985,300993.0
2024-07-19 14:00:00,42.81,42.82,42.79,42.8,206712.0,41.6985,41.7083,41.679,41.6888,206712.0
2024-07-19 14:10:00,42.8,42.82,42.79,42.8,293411.0,41.6888,41.7083,41.679,41.6888,293411.0
2024-07-19 14:20:00,42.8,42.8,42.77,42.77,122365.0,41.6888,41.6888,41.6596,41.6596,122365.0
2024-07-19 14:30:00,42.77,42.78,42.74,42.75,755028.0,41.6596,41.6693,41.6303,41.6401,755028.0
2024-07-19 14:40:00,42.75,42.76,42.74,42.76,665056.0,41.6401,41.6498,41.6303,41.6498,665056.0
2024-07-19 14:50:00,42.76,42.79,42.75,42.77,281172.0,41.6498,41.679,41.6401,41.6596,281172.0
2024-07-19 15:00:00,42.77,42.82,42.77,42.8,408091.0,41.6596,41.7083,41.6596,41.6888,408091.0
2024-07-19 15:10:00,42.81,42.83,42.79,42.82,320360.0,41.6985,41.718,41.679,41.7083,320360.0
2024-07-19 15:20:00,42.82,42.82,42.8,42.8,219542.0,41.7083,41.7083,41.6888,41.6888,219542.0
2024-07-19 15:30:00,42.8,42.81,42.75,42.77,584864.0,41.6888,41.6985,41.6401,41.6596,584864.0
2024-07-19 15:40:00,42.77,42.78,42.75,42.75,670741.0,41.6596,41.6693,41.6401,41.6401,670741.0
2024-07-19 15:50:00,42.75,42.78,42.74,42.78,3636734.0,41.6401,41.6693,41.6303,41.6693,3636734.0
2024-07-22 09:30:00,43.02,43.14,43.02,43.09,843892.0,41.9031,42.02,41.9031,41.9713,843892.0
2024-07-22 09:40:00,43.09,43.11,43.05,43.07,579546.0,41.9713,41.9907,41.9323,41.9518,579546.0
2024-07-22 09:50:00,43.08,43.08,42.97,42.98,804884.0,41.9615,41.9615,41.8544,41.8641,804884.0
2024-07-22 10:00:00,42.98,42.98,42.9,42.91,579187.0,41.8641,41.8641,41.7862,41.7959,579187.0
2024-07-22 10:10:00,42.92,42.98,42.91,42.96,242039.0,41.8057,41.8641,41.7959,41.8446,242039.0
2024-07-22 10:20:00,42.96,43.01,42.95,43.01,558692.0,41.8446,41.8933,41.8349,41.8933,558692.0
2024-07-22 10:30:00,43.01,43.09,42.98,43.08,292676.0,41.8933,41.9713,41.8641,41.9615,292676.0
2024-07-22 10:40:00,43.08,43.1,43.05,43.06,237173.0,41.9615,41.981,41.9323,41.942,237173.0
2024-07-22 10:50:00,43.05,43.09,43.02,43.07,233767.0,41.9323,41.9713,41.9031,41.9518,233767.0
2024-07-22 11:00:00,43.07,43.1,43.02,43.02,267696.0,41.9518,41.981,41.9031,41.9031,267696.0
2024-07-22 11:10:00,43.03,43.07,43.02,43.03,395348.0,41.9128,41.9518,41.9031,41.9128,395348.0
2024-07-22 11:20:00,43.03,43.05,42.97,42.98,703669.0,41.9128,41.9323,41.8544,41.8641,703669.0
2024-07-22 11:30:00,42.98,42.99,42.95,42.98,436428.0,41.8641,41.8739,41.8349,41.8641,436428.0
2024-07-22 11:40:00,42.99,42.99,42.95,42.98,332924.0,41.8739,41.8739,41.8349,41.8641,332924.0
2024-07-22 11:50:00,42.98,43.01,42.97,42.99,314370.0,41.8641,41.8933,41.8544,41.8739,314370.0
2024-07-22 12:00:00,42.99,43.03,42.97,43.02,275941.0,41.8739,41.9128,41.8544,41.9031,275941.0
2024-07-22 12:10:00,43.02,43.03,43.0,43.03,132301.0,41.9031,41.9128,41.8836,41.9128,132301.0
2024-07-22 12:20:00,43.03,43.04,43.01,43.02,328239.0,41.9128,41.9226,41.8933,41.9031,328239.0
2024-07-22 12:30:00,43.02,43.08,43.0,43.07,207191.0,41.9031,41.9615,41.8836,41.9518,207191.0
2024-07-22 12:40:00,43.07,43.08,43.06,43.07,95772.0,41.9518,41.9615,41.942,41.9518,95772.0
2024-07-22 12:50:00,43.07,43.11,43.06,43.09,84033.0,41.9518,41.9907,41.942,41.9713,84033.0
2024-07-22 13:00:00,43.1,43.13,43.09,43.12,116599.0,41.981,42.0102,41.9713,42.0005,116599.0
2024-07-22 13:10:00,43.12,43.12,43.1,43.12,74239.0,42.0005,42.0005,41.981,42.0005,74239.0
2024-07-22 13:20:00,43.12,43.12,43.09,43.11,46840.0,42.0005,42.0005,41.9713,41.9907,46840.0
2024-07-22 13:30:00,43.12,43.14,43.1,43.11,103670.0,42.0005,42.02,41.981,41.9907,103670.0
2024-07-22 13:40:00,43.11,43.13,43.1,43.12,65100.0,41.9907,42.0102,41.981,42.0005,65100.0
2024-07-22 13:50:00,43.13,43.13,43.1,43.12,69988.0,42.0102,42.0102,41.981,42.0005,69988.0
2024-07-22 14:00:00,43.11,43.12,43.09,43.12,114185.0,41.9907,42.0005,41.9713,42.0005,114185.0
2024-07-22 14:10:00,43.12,43.12,43.1,43.12,84928.0,42.0005,42.0005,41.981,42.0005,84928.0
2024-07-22 14:20:00,43.12,43.13,43.1,43.1,230902.0,42.0005,42.0102,41.981,41.981,230902.0
2024-07-22 14:30:00,43.1,43.12,43.1,43.12,85095.0,41.981,42.0005,41.981,42.0005,85095.0
2024-07-22 14:40:00,43.12,43.13,43.09,43.12,183930.0,42.0005,42.0102,41.9713,42.0005,183930.0
2024-07-22 14:50:00,43.11,43.12,43.09,43.09,260792.0,41.9907,42.0005,41.9713,41.9713,260792.0
2024-07-22 15:00:00,43.09,43.09,43.06,43.08,417392.0,41.9713,41.9713,41.942,41.9615,417392.0
2024-07-22 15:10:00,43.08,43.09,43.07,43.07,277220.0,41.9615,41.9713,41.9518,41.9518,277220.0
2024-07-22 15:20:00,43.07,43.08,43.06,43.07,257334.0,41.9518,41.9615,41.942,41.9518,257334.0
2024-07-22 15:30:00,43.07,43.09,43.06,43.09,533166.0,41.9518,41.9713,41.942,41.9713,533166.0
2024-07-22 15:40:00,43.09,43.1,43.08,43.09,379600.0,41.9713,41.981,41.9615,41.9713,379600.0
2024-07-22 15:50:00,43.09,43.11,43.08,43.09,1785955.0,41.9713,41.9907,41.9615,41.9713,1785955.0
2024-07-23 09:30:00,42.78,42.79,42.66,42.71,2572271.0,41.6693,41.679,41.5524,41.6011,2572271.0
2024-07-23 09:40:00,42.71,42.76,42.7,42.74,1081298.0,41.6011,41.6498,41.5914,41.6303,1081298.0
2024-07-23 09:50:00,42.74,42.75,42.7,42.75,904609.0,41.6303,41.6401,41.5914,41.6401,904609.0
2024-07-23 10:00:00,42.75,42.77,42.69,42.73,872672.0,41.6401,41.6596,41.5816,41.6206,872672.0
2024-07-23 10:10:00,42.73,42.76,42.71,42.74,678648.0,41.6206,41.6498,41.6011,41.6303,678648.0
2024-07-23 10:20:00,42.74,42.78,42.74,42.76,1004799.0,41.6303,41.6693,41.6303,41.6498,1004799.0
2024-07-23 10:30:00,42.76,42.79,42.74,42.74,813512.0,41.6498,41.679,41.6303,41.6303,813512.0
2024-07-23 10:40:00,42.74,42.75,42.69,42.7,572298.0,41.6303,41.6401,41.5816,41.5914,572298.0
2024-07-23 10:50:00,42.71,42.71,42.67,42.71,360796.0,41.6011,41.6011,41.5622,41.6011,360796.0
2024-07-23 11:00:00,42.71,42.75,42.7,42.75,277846.0,41.6011,41.6401,41.5914,41.6401,277846.0
2024-07-23 11:10:00,42.75,42.85,42.75,42.84,255972.0,41.6401,41.7375,41.6401,41.7277,255972.0
2024-07-23 11:20:00,42.84,42.84,42.81,42.83,172094.0,41.7277,41.7277,41.6985,41.718,172094.0
2024-07-23 11:30:00,42.82,42.83,42.81,42.81,122084.0,41.7083,41.718,41.6985,41.6985,122084.0
2024-07-23 11:40:00,42.81,42.82,42.78,42.81,399047.0,41.6985,41.7083,41.6693,41.6985,399047.0
2024-07-23 11:50:00,42.81,42.82,42.8,42.81,317395.0,41.6985,41.7083,41.6888,41.6985,317395.0
2024-07-23 12:00:00,42.81,42.84,42.8,42.82,293402.0,41.6985,41.7277,41.6888,41.7083,293402.0
2024-07-23 12:10:00,42.83,42.85,42.82,42.83,205851.0,41.718,41.7375,41.7083,41.718,205851.0
2024-07-23 12:20:00,42.83,42.84,42.76,42.79,536617.0,41.718,41.7277,41.6498,41.679,536617.0
2024-07-23 12:30:00,42.78,42.78,42.76,42.77,160059.0,41.6693,41.6693,41.6498,41.6596,160059.0
2024-07-23 12:40:00,42.77,42.8,42.77,42.79,246834.0,41.6596,41.6888,41.6596,41.679,246834.0
2024-07-23 12:50:00,42.79,42.79,42.76,42.78,313191.0,41.679,41.679,41.6498,41.6693,313191.0
2024-07-23 13:00:00,42.78,42.81,42.77,42.79,230267.0,41.6693,41.6985,41.6596,41.679,230267.0
2024-07-23 13:10:00,42.79,42.8,42.77,42.79,103589.0,41.679,41.6888,41.6596,41.679,103589.0
2024-07-23 13:20:00,42.79,42.81,42.78,42.78,120357.0,41.679,41.6985,41.6693,41.6693,120357.0
2024-07-23 13:30:00,42.78,42.78,42.75,42.77,95746.0,41.6693,41.6693,41.6401,41.6596,95746.0
2024-07-23 13:40:00,42.77,42.79,42.75,42.78,35926.0,41.6596,41.679,41.6401,41.6693,35926.0
2024-07-23 13:50:00,42.78,42.8,42.77,42.78,70756.0,41.6693,41.6888,41.6596,41.6693,70756.0
2024-07-23 14:00:00,42.78,42.81,42.78,42.8,238936.0,41.6693,41.6985,41.6693,41.6888,238936.0
2024-07-23 14:10:00,42.8,42.81,42.78,42.78,383756.0,41.6888,41.6985,41.6693,41.6693,383756.0
2024-07-23 14:20:00,42.79,42.79,42.75,42.76,120109.0,41.679,41.679,41.6401,41.6498,120109.0
2024-07-23 14:30:00,42.77,42.79,42.76,42.78,177442.0,41.6596,41.679,41.6498,41.6693,177442.0
2024-07-23 14:40:00,42.78,42.78,42.75,42.76,368269.0,41.6693,41.6693,41.6401,41.6498,368269.0
2024-07-23 14:50:00,42.77,42.77,42.75,42.76,65221.0,41.6596,41.6596,41.6401,41.6498,65221.0
2024-07-23 15:00:00,42.76,42.76,42.75,42.75,35205.0,41.6498,41.6498,41.6401,41.6401,35205.0
2024-07-23 15:10:00,42.75,42.76,42.74,42.75,165762.0,41.6401,41.6498,41.6303,41.6401,165762.0
2024-07-23 15:20:00,42.75,42.77,42.74,42.76,198632.0,41.6401,41.6596,41.6303,41.6498,198632.0
2024-07-23 15:30:00,42.76,42.76,42.73,42.74,518898.0,41.6498,41.6498,41.6206,41.6303,518898.0
2024-07-23 15:40:00,42.74,42.74,42.71,42.73,304712.0,41.6303,41.6303,41.6011,41.6206,304712.0
2024-07-23 15:50:00,42.73,42.74,42.69,42.72,1548743.0,41.6206,41.6303,41.5816,41.6109,1548743.0
2024-07-24 09:30:00,42.53,42.55,42.47,42.52,767491.0,41.4258,41.4453,41.3674,41.4161,767491.0
2024-07-24 09:40:00,42.53,42.58,42.53,42.55,1012926.0,41.4258,41.4745,41.4258,41.4453,1012926.0
2024-07-24 09:50:00,42.55,42.55,42.41,42.43,612387.0,41.4453,41.4453,41.3089,41.3284,612387.0
2024-07-24 10:00:00,42.42,42.47,42.41,42.47,565445.0,41.3187,41.3674,41.3089,41.3674,565445.0
2024-07-24 10:10:00,42.47,42.49,42.43,42.48,209108.0,41.3674,41.3868,41.3284,41.3771,209108.0
2024-07-24 10:20:00,42.48,42.54,42.47,42.54,215110.0,41.3771,41.4355,41.3674,41.4355,215110.0
2024-07-24 10:30:00,42.54,42.56,42.49,42.5,235737.0,41.4355,41.455,41.3868,41.3966,235737.0
2024-07-24 10:40:00,42.5,42.5,42.44,42.47,229918.0,41.3966,41.3966,41.3381,41.3674,229918.0
2024-07-24 10:50:00,42.47,42.48,42.45,42.47,145114.0,41.3674,41.3771,41.3479,41.3674,145114.0
2024-07-24 11:00:00,42.47,42.47,42.41,42.43,224834.0,41.3674,41.3674,41.3089,41.3284,224834.0
2024-07-24 11:10:00,42.42,42.43,42.39,42.41,525907.0,41.3187,41.3284,41.2894,41.3089,525907.0
2024-07-24 11:20:00,42.41,42.42,42.36,42.4,341014.0,41.3089,41.3187,41.2602,41.2992,341014.0
2024-07-24 11:30:00,42.4,42.42,42.38,42.39,681675.0,41.2992,41.3187,41.2797,41.2894,681675.0
2024-07-24 11:40:00,42.39,42.4,42.35,42.36,685395.0,41.2894,41.2992,41.2505,41.2602,685395.0
2024-07-24 11:50:00,42.36,42.38,42.33,42.33,855577.0,41.2602,41.2797,41.231,41.231,855577.0
2024-07-24 12:00:00,42.33,42.34,42.28,42.32,692515.0,41.231,41.2407,41.1823,41.2212,692515.0
2024-07-24 12:10:00,42.32,42.37,42.31,42.35,278329.0,41.2212,41.27,41.2115,41.2505,278329.0
2024-07-24 12:20:00,42.35,42.36,42.34,42.35,108238.0,41.2505,41.2602,41.2407,41.2505,108238.0
2024-07-24 12:30:00,42.34,42.36,42.32,42.33,224016.0,41.2407,41.2602,41.2212,41.231,224016.0
2024-07-24 12:40:00,42.33,42.35,42.3,42.34,93729.0,41.231,41.2505,41.2018,41.2407,93729.0
2024-07-24 12:50:00,42.33,42.34,42.3,42.32,260736.0,41.231,41.2407,41.2018,41.2212,260736.0
2024-07-24 13:00:00,42.31,42.34,42.29,42.34,62123.0,41.2115,41.2407,41.192,41.2407,62123.0
2024-07-24 13:10:00,42.33,42.35,42.32,42.34,132583.0,41.231,41.2505,41.2212,41.2407,132583.0
2024-07-24 13:20:00,42.34,42.35,42.3,42.3,47550.0,41.2407,41.2505,41.2018,41.2018,47550.0
2024-07-24 13:30:00,42.3,42.33,42.29,42.32,125916.0,41.2018,41.231,41.192,41.2212,125916.0
2024-07-24 13:40:00,42.32,42.34,42.29,42.3,127959.0,41.2212,41.2407,41.192,41.2018,127959.0
2024-07-24 13:50:00,42.3,42.3,42.26,42.27,158075.0,41.2018,41.2018,41.1628,41.1725,158075.0
2024-07-24 14:00:00,42.27,42.27,42.22,42.23,152033.0,41.1725,41.1725,41.1238,41.1336,152033.0
2024-07-24 14:10:00,42.23,42.26,42.21,42.21,261087.0,41.1336,41.1628,41.1141,41.1141,261087.0
2024-07-24 14:20:00,42.22,42.22,42.17,42.18,128421.0,41.1238,41.1238,41.0751,41.0849,128421.0
2024-07-24 14:30:00,42.18,42.19,42.16,42.17,255706.0,41.0849,41.0946,41.0654,41.0751,255706.0
2024-07-24 14:40:00,42.17,42.18,42.12,42.13,469046.0,41.0751,41.0849,41.0264,41.0362,469046.0
2024-07-24 14:50:00,42.13,42.15,42.1,42.15,771720.0,41.0362,41.0557,41.007,41.0557,771720.0
2024-07-24 15:00:00,42.15,42.15,42.12,42.15,616222.0,41.0557,41.0557,41.0264,41.0557,616222.0
2024-07-24 15:10:00,42.15,42.15,42.13,42.14,2184494.0,41.0557,41.0557,41.0362,41.0459,2184494.0
2024-07-24 15:20:00,42.14,42.17,42.12,42.13,967423.0,41.0459,41.0751,41.0264,41.0362,967423.0
2024-07-24 15:30:00,42.13,42.19,42.12,42.18,521677.0,41.0362,41.0946,41.0264,41.0849,521677.0
2024-07-24 15:40:00,42.19,42.2,42.13,42.15,1164169.0,41.0946,41.1044,41.0362,41.0557,1164169.0
2024-07-24 15:50:00,42.15,42.16,42.08,42.11,3073299.0,41.0557,41.0654,40.9875,41.0167,3073299.0
2024-07-25 09:30:00,41.92,41.98,41.89,41.94,1039842.0,40.8316,40.8901,40.8024,40.8511,1039842.0
2024-07-25 09:40:00,41.93,42.03,41.91,42.02,438510.0,40.8414,40.9388,40.8219,40.929,438510.0
2024-07-25 09:50:00,42.02,42.03,41.9,41.92,668235.0,40.929,40.9388,40.8122,40.8316,668235.0
2024-07-25 10:00:00,41.91,41.91,41.8,41.82,633913.0,40.8219,40.8219,40.7148,40.7342,633913.0
2024-07-25 10:10:00,41.82,41.91,41.77,41.91,914739.0,40.7342,40.8219,40.6855,40.8219,914739.0
2024-07-25 10:20:00,41.91,42.01,41.89,42.01,878752.0,40.8219,40.9193,40.8024,40.9193,878752.0
2024-07-25 10:30:00,42.0,42.02,41.95,41.98,295452.0,40.9096,40.929,40.8609,40.8901,295452.0
2024-07-25 10:40:00,41.98,42.05,41.96,42.05,433896.0,40.8901,40.9583,40.8706,40.9583,433896.0
2024-07-25 10:50:00,42.05,42.12,42.04,42.12,232241.0,40.9583,41.0264,40.9485,41.0264,232241.0
2024-07-25 11:00:00,42.11,42.11,42.04,42.05,328148.0,41.0167,41.0167,40.9485,40.9583,328148.0
2024-07-25 11:10:00,42.05,42.16,42.04,42.11,484994.0,40.9583,41.0654,40.9485,41.0167,484994.0
2024-07-25 11:20:00,42.1,42.1,42.04,42.05,398843.0,41.007,41.007,40.9485,40.9583,398843.0
2024-07-25 11:30:00,42.05,42.1,42.04,42.09,788644.0,40.9583,41.007,40.9485,40.9972,788644.0
2024-07-25 11:40:00,42.09,42.11,42.05,42.08,977435.0,40.9972,41.0167,40.9583,40.9875,977435.0
2024-07-25 11:50:00,42.08,42.13,42.08,42.13,598114.0,40.9875,41.0362,40.9875,41.0362,598114.0
2024-07-25 12:00:00,42.14,42.16,42.09,42.13,902552.0,41.0459,41.0654,40.9972,41.0362,902552.0
2024-07-25 12:10:00,42.12,42.18,42.11,42.18,399537.0,41.0264,41.0849,41.0167,41.0849,399537.0
2024-07-25 12:20:00,42.18,42.2,42.16,42.19,477965.0,41.0849,41.1044,41.0654,41.0946,477965.0
2024-07-25 12:30:00,42.19,42.21,42.16,42.19,302650.0,41.0946,41.1141,41.0654,41.0946,302650.0
2024-07-25 12:40:00,42.19,42.22,42.16,42.17,158396.0,41.0946,41.1238,41.0654,41.0751,158396.0
2024-07-25 12:50:00,42.17,42.19,42.16,42.18,217954.0,41.0751,41.0946,41.0654,41.0849,217954.0
2024-07-25 13:00:00,42.18,42.24,42.17,42.23,246225.0,41.0849,41.1433,41.0751,41.1336,246225.0
2024-07-25 13:10:00,42.24,42.25,42.15,42.16,335690.0,41.1433,41.1531,41.0557,41.0654,335690.0
2024-07-25 13:20:00,42.16,42.17,42.11,42.13,224744.0,41.0654,41.0751,41.0167,41.0362,224744.0
2024-07-25 13:30:00,42.13,42.14,42.11,42.13,119637.0,41.0362,41.0459,41.0167,41.0362,119637.0
2024-07-25 13:40:00,42.14,42.16,42.11,42.13,174656.0,41.0459,41.0654,41.0167,41.0362,174656.0
2024-07-25 13:50:00,42.12,42.17,42.11,42.16,266496.0,41.0264,41.0751,41.0167,41.0654,266496.0
2024-07-25 14:00:00,42.15,42.16,42.08,42.08,199881.0,41.0557,41.0654,40.9875,40.9875,199881.0
2024-07-25 14:10:00,42.08,42.1,42.07,42.09,122862.0,40.9875,41.007,40.9777,40.9972,122862.0
2024-07-25 14:20:00,42.08,42.09,42.04,42.08,148164.0,40.9875,40.9972,40.9485,40.9875,148164.0
2024-07-25 14:30:00,42.08,42.11,42.06,42.08,577094.0,40.9875,41.0167,40.968,40.9875,577094.0
2024-07-25 14:40:00,42.08,42.08,41.98,41.99,378058.0,40.9875,40.9875,40.8901,40.8998,378058.0
2024-07-25 14:50:00,41.99,42.01,41.97,41.98,412956.0,40.8998,40.9193,40.8803,40.8901,412956.0
2024-07-25 15:00:00,41.98,42.01,41.97,42.0,223053.0,40.8901,40.9193,40.8803,40.9096,223053.0
2024-07-25 15:10:00,42.0,42.03,41.98,42.02,412381.0,40.9096,40.9388,40.8901,40.929,412381.0
2024-07-25 15:20:00,42.02,42.11,42.01,42.1,415417.0,40.929,41.0167,40.9193,41.007,415417.0
2024-07-25 15:30:00,42.09,42.1,42.03,42.04,652957.0,40.9972,41.007,40.9388,40.9485,652957.0
2024-07-25 15:40:00,42.04,42.05,41.99,42.02,670207.0,40.9485,40.9583,40.8998,40.929,670207.0
2024-07-25 15:50:00,42.02,42.03,41.92,41.94,2789649.0,40.929,40.9388,40.8316,40.8511,2789649.0
2024-07-26 09:30:00,42.28,42.31,42.25,42.28,811471.0,41.1823,41.2115,41.1531,41.1823,811471.0
2024-07-26 09:40:00,42.28,42.29,42.21,42.21,709102.0,41.1823,41.192,41.1141,41.1141,709102.0
2024-07-26 09:50:00,42.22,42.26,42.21,42.24,327240.0,41.1238,41.1628,41.1141,41.1433,327240.0
2024-07-26 10:00:00,42.24,42.28,42.18,42.19,325603.0,41.1433,41.1823,41.0849,41.0946,325603.0
2024-07-26 10:10:00,42.19,42.25,42.19,42.22,177477.0,41.0946,41.1531,41.0946,41.1238,177477.0
2024-07-26 10:20:00,42.22,42.3,42.22,42.26,347110.0,41.1238,41.2018,41.1238,41.1628,347110.0
2024-07-26 10:30:00,42.26,42.26,42.19,42.22,140638.0,41.1628,41.1628,41.0946,41.1238,140638.0
2024-07-26 10:40:00,42.22,42.26,42.21,42.23,149865.0,41.1238,41.1628,41.1141,41.1336,149865.0
2024-07-26 10:50:00,42.23,42.28,42.22,42.27,264888.0,41.1336,41.1823,41.1238,41.1725,264888.0
2024-07-26 11:00:00,42.26,42.32,42.26,42.3,245345.0,41.1628,41.2212,41.1628,41.2018,245345.0
2024-07-26 11:10:00,42.3,42.3,42.25,42.27,239567.0,41.2018,41.2018,41.1531,41.1725,239567.0
2024-07-26 11:20:00,42.27,42.3,42.26,42.27,173660.0,41.1725,41.2018,41.1628,41.1725,173660.0
2024-07-26 11:30:00,42.27,42.31,42.26,42.31,266290.0,41.1725,41.2115,41.1628,41.2115,266290.0
2024-07-26 11:40:00,42.31,42.34,42.3,42.34,294309.0,41.2115,41.2407,41.2018,41.2407,294309.0
2024-07-26 11:50:00,42.34,42.36,42.32,42.34,232029.0,41.2407,41.2602,41.2212,41.2407,232029.0
2024-07-26 12:00:00,42.35,42.38,42.34,42.38,173605.0,41.2505,41.2797,41.2407,41.2797,173605.0
2024-07-26 12:10:00,42.38,42.39,42.35,42.38,250678.0,41.2797,41.2894,41.2505,41.2797,250678.0
2024-07-26 12:20:00,42.37,42.41,42.36,42.4,160962.0,41.27,41.3089,41.2602,41.2992,160962.0
2024-07-26 12:30:00,42.4,42.42,42.39,42.41,84996.0,41.2992,41.3187,41.2894,41.3089,84996.0
2024-07-26 12:40:00,42.41,42.43,42.4,42.42,80527.0,41.3089,41.3284,41.2992,41.3187,80527.0
2024-07-26 12:50:00,42.41,42.45,42.41,42.45,144708.0,41.3089,41.3479,41.3089,41.3479,144708.0
2024-07-26 13:00:00,42.45,42.46,42.42,42.42,258725.0,41.3479,41.3576,41.3187,41.3187,258725.0
2024-07-26 13:10:00,42.43,42.45,42.41,42.41,338111.0,41.3284,41.3479,41.3089,41.3089,338111.0
2024-07-26 13:20:00,42.41,42.45,42.4,42.44,196772.0,41.3089,41.3479,41.2992,41.3381,196772.0
2024-07-26 13:30:00,42.44,42.44,42.32,42.33,344590.0,41.3381,41.3381,41.2212,41.231,344590.0
2024-07-26 13:40:00,42.34,42.4,42.32,42.36,244319.0,41.2407,41.2992,41.2212,41.2602,244319.0
2024-07-26 13:50:00,42.36,42.37,42.35,42.36,55074.0,41.2602,41.27,41.2505,41.2602,55074.0
2024-07-26 14:00:00,42.36,42.38,42.34,42.37,108622.0,41.2602,41.2797,41.2407,41.27,108622.0
2024-07-26 14:10:00,42.38,42.4,42.37,42.37,127377.0,41.2797,41.2992,41.27,41.27,127377.0
2024-07-26 14:20:00,42.37,42.39,42.36,42.38,74970.0,41.27,41.2894,41.2602,41.2797,74970.0
2024-07-26 14:30:00,42.37,42.39,42.36,42.39,96056.0,41.27,41.2894,41.2602,41.2894,96056.0
2024-07-26 14:40:00,42.39,42.39,42.33,42.34,119134.0,41.2894,41.2894,41.231,41.2407,119134.0
2024-07-26 14:50:00,42.34,42.35,42.32,42.32,213255.0,41.2407,41.2505,41.2212,41.2212,213255.0
2024-07-26 15:00:00,42.32,42.33,42.29,42.33,372355.0,41.2212,41.231,41.192,41.231,372355.0
2024-07-26 15:10:00,42.33,42.35,42.3,42.32,533648.0,41.231,41.2505,41.2018,41.2212,533648.0
2024-07-26 15:20:00,42.32,42.36,42.32,42.36,199659.0,41.2212,41.2602,41.2212,41.2602,199659.0
2024-07-26 15:30:00,42.35,42.35,42.3,42.32,167949.0,41.2505,41.2505,41.2018,41.2212,167949.0
2024-07-26 15:40:00,42.33,42.35,42.32,42.34,413003.0,41.231,41.2505,41.2212,41.2407,413003.0
2024-07-26 15:50:00,42.34,42.39,42.31,42.38,3088012.0,41.2407,41.2894,41.2115,41.2797,3088012.0
2024-07-29 09:30:00,42.32,42.33,42.24,42.28,613265.0,41.2212,41.231,41.1433,41.1823,613265.0
2024-07-29 09:40:00,42.27,42.31,42.26,42.29,243698.0,41.1725,41.2115,41.1628,41.192,243698.0
2024-07-29 09:50:00,42.29,42.31,42.26,42.3,309573.0,41.192,41.2115,41.1628,41.2018,309573.0
2024-07-29 10:00:00,42.3,42.32,42.28,42.29,107197.0,41.2018,41.2212,41.1823,41.192,107197.0
2024-07-29 10:10:00,42.28,42.28,42.22,42.23,147075.0,41.1823,41.1823,41.1238,41.1336,147075.0
2024-07-29 10:20:00,42.23,42.26,42.19,42.21,318788.0,41.1336,41.1628,41.0946,41.1141,318788.0
2024-07-29 10:30:00,42.2,42.2,42.13,42.19,352432.0,41.1044,41.1044,41.0362,41.0946,352432.0
2024-07-29 10:40:00,42.19,42.22,42.16,42.16,286761.0,41.0946,41.1238,41.0654,41.0654,286761.0
2024-07-29 10:50:00,42.16,42.19,42.15,42.16,217759.0,41.0654,41.0946,41.0557,41.0654,217759.0
2024-07-29 11:00:00,42.16,42.17,42.13,42.14,437269.0,41.0654,41.0751,41.0362,41.0459,437269.0
2024-07-29 11:10:00,42.14,42.15,42.09,42.09,403698.0,41.0459,41.0557,40.9972,40.9972,403698.0
2024-07-29 11:20:00,42.09,42.15,42.09,42.13,421411.0,40.9972,41.0557,40.9972,41.0362,421411.0
2024-07-29 11:30:00,42.13,42.13,42.07,42.11,360138.0,41.0362,41.0362,40.9777,41.0167,360138.0
2024-07-29 11:40:00,42.11,42.17,42.1,42.16,376910.0,41.0167,41.0751,41.007,41.0654,376910.0
2024-07-29 11:50:00,42.16,42.19,42.15,42.19,230023.0,41.0654,41.0946,41.0557,41.0946,230023.0
2024-07-29 12:00:00,42.19,42.23,42.18,42.21,264723.0,41.0946,41.1336,41.0849,41.1141,264723.0
2024-07-29 12:10:00,42.2,42.22,42.19,42.22,166139.0,41.1044,41.1238,41.0946,41.1238,166139.0
2024-07-29 12:20:00,42.22,42.22,42.18,42.19,107264.0,41.1238,41.1238,41.0849,41.0946,107264.0
2024-07-29 12:30:00,42.19,42.22,42.18,42.2,199126.0,41.0946,41.1238,41.0849,41.1044,199126.0
2024-07-29 12:40:00,42.21,42.24,42.2,42.23,475171.0,41.1141,41.1433,41.1044,41.1336,475171.0
2024-07-29 12:50:00,42.23,42.23,42.2,42.2,218602.0,41.1336,41.1336,41.1044,41.1044,218602.0
2024-07-29 13:00:00,42.2,42.21,42.18,42.2,508315.0,41.1044,41.1141,41.0849,41.1044,508315.0
2024-07-29 13:10:00,42.2,42.25,42.19,42.21,184261.0,41.1044,41.1531,41.0946,41.1141,184261.0
2024-07-29 13:20:00,42.21,42.21,42.17,42.17,84001.0,41.1141,41.1141,41.0751,41.0751,84001.0
2024-07-29 13:30:00,42.18,42.21,42.17,42.21,130144.0,41.0849,41.1141,41.0751,41.1141,130144.0
2024-07-29 13:40:00,42.21,42.23,42.21,42.22,79418.0,41.1141,41.1336,41.1141,41.1238,79418.0
2024-07-29 13:50:00,42.21,42.23,42.2,42.21,130863.0,41.1141,41.1336,41.1044,41.1141,130863.0
2024-07-29 14:00:00,42.21,42.23,42.19,42.22,131007.0,41.1141,41.1336,41.0946,41.1238,131007.0
2024-07-29 14:10:00,42.21,42.22,42.18,42.22,113894.0,41.1141,41.1238,41.0849,41.1238,113894.0
2024-07-29 14:20:00,42.22,42.23,42.2,42.21,43437.0,41.1238,41.1336,41.1044,41.1141,43437.0
2024-07-29 14:30:00,42.2,42.21,42.18,42.19,61538.0,41.1044,41.1141,41.0849,41.0946,61538.0
2024-07-29 14:40:00,42.19,42.22,42.19,42.2,143735.0,41.0946,41.1238,41.0946,41.1044,143735.0
2024-07-29 14:50:00,42.2,42.22,42.18,42.22,177664.0,41.1044,41.1238,41.0849,41.1238,177664.0
2024-07-29 15:00:00,42.22,42.24,42.2,42.22,318613.0,41.1238,41.1433,41.1044,41.1238,318613.0
2024-07-29 15:10:00,42.22,42.23,42.2,42.23,132073.0,41.1238,41.1336,41.1044,41.1336,132073.0
2024-07-29 15:20:00,42.22,42.26,42.22,42.25,147961.0,41.1238,41.1628,41.1238,41.1531,147961.0
2024-07-29 15:30:00,42.25,42.26,42.24,42.26,111210.0,41.1531,41.1628,41.1433,41.1628,111210.0
2024-07-29 15:40:00,42.26,42.27,42.24,42.25,209999.0,41.1628,41.1725,41.1433,41.1531,209999.0
2024-07-29 15:50:00,42.25,42.26,42.2,42.22,1570306.0,41.1531,41.1628,41.1044,41.1238,1570306.0
2024-07-30 09:30:00,42.25,42.25,42.17,42.23,409961.0,41.1531,41.1531,41.0751,41.1336,409961.0
2024-07-30 09:40:00,42.23,42.26,42.18,42.2,540350.0,41.1336,41.1628,41.0849,41.1044,540350.0
2024-07-30 09:50:00,42.21,42.22,42.17,42.19,366635.0,41.1141,41.1238,41.0751,41.0946,366635.0
2024-07-30 10:00:00,42.19,42.19,42.11,42.14,534179.0,41.0946,41.0946,41.0167,41.0459,534179.0
2024-07-30 10:10:00,42.14,42.17,42.12,42.15,285846.0,41.0459,41.0751,41.0264,41.0557,285846.0
2024-07-30 10:20:00,42.15,42.17,42.13,42.13,154957.0,41.0557,41.0751,41.0362,41.0362,154957.0
2024-07-30 10:30:00,42.13,42.15,42.09,42.12,710610.0,41.0362,41.0557,40.9972,41.0264,710610.0
2024-07-30 10:40:00,42.13,42.14,42.09,42.12,741176.0,41.0362,41.0459,40.9972,41.0264,741176.0
2024-07-30 10:50:00,42.12,42.13,42.08,42.09,425256.0,41.0264,41.0362,40.9875,40.9972,425256.0
2024-07-30 11:00:00,42.09,42.1,41.97,42.02,1030404.0,40.9972,41.007,40.8803,40.929,1030404.0
2024-07-30 11:10:00,42.02,42.06,42.01,42.05,365899.0,40.929,40.968,40.9193,40.9583,365899.0
2024-07-30 11:20:00,42.05,42.06,42.03,42.03,168699.0,40.9583,40.968,40.9388,40.9388,168699.0
2024-07-30 11:30:00,42.04,42.05,41.98,41.99,303836.0,40.9485,40.9583,40.8901,40.8998,303836.0
2024-07-30 11:40:00,41.99,42.0,41.97,41.98,645946.0,40.8998,40.9096,40.8803,40.8901,645946.0
2024-07-30 11:50:00,41.97,41.98,41.96,41.97,119797.0,40.8803,40.8901,40.8706,40.8803,119797.0
2024-07-30 12:00:00,41.97,42.01,41.95,42.01,349672.0,40.8803,40.9193,40.8609,40.9193,349672.0
2024-07-30 12:10:00,42.01,42.01,41.97,42.0,308179.0,40.9193,40.9193,40.8803,40.9096,308179.0
2024-07-30 12:20:00,42.0,42.0,41.97,42.0,88514.0,40.9096,40.9096,40.8803,40.9096,88514.0
2024-07-30 12:30:00,41.99,42.02,41.98,42.02,183522.0,40.8998,40.929,40.8901,40.929,183522.0
2024-07-30 12:40:00,42.02,42.03,42.0,42.01,188993.0,40.929,40.9388,40.9096,40.9193,188993.0
2024-07-30 12:50:00,42.01,42.01,41.91,41.91,381880.0,40.9193,40.9193,40.8219,40.8219,381880.0
2024-07-30 13:00:00,41.92,41.93,41.88,41.92,394120.0,40.8316,40.8414,40.7927,40.8316,394120.0
2024-07-30 13:10:00,41.93,41.97,41.91,41.96,184621.0,40.8414,40.8803,40.8219,40.8706,184621.0
2024-07-30 13:20:00,41.96,42.0,41.95,41.98,265209.0,40.8706,40.9096,40.8609,40.8901,265209.0
2024-07-30 13:30:00,41.98,42.0,41.96,42.0,266991.0,40.8901,40.9096,40.8706,40.9096,266991.0
2024-07-30 13:40:00,41.99,42.0,41.97,41.98,289876.0,40.8998,40.9096,40.8803,40.8901,289876.0
2024-07-30 13:50:00,41.98,41.99,41.96,41.98,239394.0,40.8901,40.8998,40.8706,40.8901,239394.0
2024-07-30 14:00:00,41.98,42.0,41.97,41.98,247341.0,40.8901,40.9096,40.8803,40.8901,247341.0
2024-07-30 14:10:00,41.98,42.03,41.98,42.02,141468.0,40.8901,40.9388,40.8901,40.929,141468.0
2024-07-30 14:20:00,42.02,42.03,41.99,42.01,328732.0,40.929,40.9388,40.8998,40.9193,328732.0
2024-07-30 14:30:00,42.02,42.03,41.99,42.02,228079.0,40.929,40.9388,40.8998,40.929,228079.0
2024-07-30 14:40:00,42.02,42.04,41.99,42.0,229832.0,40.929,40.9485,40.8998,40.9096,229832.0
2024-07-30 14:50:00,42.0,42.01,41.99,42.01,222530.0,40.9096,40.9193,40.8998,40.9193,222530.0
2024-07-30 15:00:00,42.0,42.0,41.97,41.98,506689.0,40.9096,40.9096,40.8803,40.8901,506689.0
2024-07-30 15:10:00,41.98,42.0,41.98,42.0,204496.0,40.8901,40.9096,40.8901,40.9096,204496.0
2024-07-30 15:20:00,42.0,42.02,41.99,42.01,247606.0,40.9096,40.929,40.8998,40.9193,247606.0
2024-07-30 15:30:00,42.01,42.01,41.99,42.0,250337.0,40.9193,40.9193,40.8998,40.9096,250337.0
2024-07-30 15:40:00,42.0,42.08,41.99,42.06,460740.0,40.9096,40.9875,40.8998,40.968,460740.0
2024-07-30 15:50:00,42.07,42.08,42.01,42.02,1613832.0,40.9777,40.9875,40.9193,40.929,1613832.0
2024-07-31 09:30:00,42.94,43.02,42.92,42.93,1485903.0,41.8252,41.9031,41.8057,41.8154,1485903.0
2024-07-31 09:40:00,42.93,42.96,42.88,42.89,2016795.0,41.8154,41.8446,41.7667,41.7765,2016795.0
2024-07-31 09:50:00,42.88,42.9,42.86,42.86,1417734.0,41.7667,41.7862,41.7472,41.7472,1417734.0
2024-07-31 10:00:00,42.87,42.89,42.84,42.89,2092259.0,41.757,41.7765,41.7277,41.7765,2092259.0
2024-07-31 10:10:00,42.89,42.96,42.87,42.95,1707170.0,41.7765,41.8446,41.757,41.8349,1707170.0
2024-07-31 10:20:00,42.95,42.96,42.92,42.93,809925.0,41.8349,41.8446,41.8057,41.8154,809925.0
2024-07-31 10:30:00,42.94,42.96,42.92,42.94,374165.0,41.8252,41.8446,41.8057,41.8252,374165.0
2024-07-31 10:40:00,42.94,42.94,42.9,42.91,299902.0,41.8252,41.8252,41.7862,41.7959,299902.0
2024-07-31 10:50:00,42.91,42.91,42.85,42.9,318020.0,41.7959,41.7959,41.7375,41.7862,318020.0
2024-07-31 11:00:00,42.9,42.91,42.87,42.89,461664.0,41.7862,41.7959,41.757,41.7765,461664.0
2024-07-31 11:10:00,42.89,42.94,42.89,42.93,461349.0,41.7765,41.8252,41.7765,41.8154,461349.0
2024-07-31 11:20:00,42.93,42.94,42.9,42.91,1105477.0,41.8154,41.8252,41.7862,41.7959,1105477.0
2024-07-31 11:30:00,42.91,42.95,42.91,42.95,703549.0,41.7959,41.8349,41.7959,41.8349,703549.0
2024-07-31 11:40:00,42.95,42.97,42.93,42.96,488300.0,41.8349,41.8544,41.8154,41.8446,488300.0
2024-07-31 11:50:00,42.96,42.97,42.94,42.97,427074.0,41.8446,41.8544,41.8252,41.8544,427074.0
2024-07-31 12:00:00,42.96,42.98,42.95,42.96,279836.0,41.8446,41.8641,41.8349,41.8446,279836.0
2024-07-31 12:10:00,42.96,43.0,42.95,42.98,477966.0,41.8446,41.8836,41.8349,41.8641,477966.0
2024-07-31 12:20:00,42.98,43.0,42.97,42.98,311235.0,41.8641,41.8836,41.8544,41.8641,311235.0
2024-07-31 12:30:00,42.98,42.99,42.96,42.98,224942.0,41.8641,41.8739,41.8446,41.8641,224942.0
2024-07-31 12:40:00,42.98,42.99,42.96,42.99,163119.0,41.8641,41.8739,41.8446,41.8739,163119.0
2024-07-31 12:50:00,42.98,42.99,42.96,42.96,347230.0,41.8641,41.8739,41.8446,41.8446,347230.0
2024-07-31 13:00:00,42.96,42.98,42.95,42.97,230760.0,41.8446,41.8641,41.8349,41.8544,230760.0
2024-07-31 13:10:00,42.97,42.98,42.95,42.97,157973.0,41.8544,41.8641,41.8349,41.8544,157973.0
2024-07-31 13:20:00,42.97,42.97,42.92,42.94,270155.0,41.8544,41.8544,41.8057,41.8252,270155.0
2024-07-31 13:30:00,42.94,42.94,42.88,42.88,143821.0,41.8252,41.8252,41.7667,41.7667,143821.0
2024-07-31 13:40:00,42.89,42.9,42.84,42.87,254187.0,41.7765,41.7862,41.7277,41.757,254187.0
2024-07-31 13:50:00,42.87,42.9,42.87,42.87,380641.0,41.757,41.7862,41.757,41.757,380641.0
2024-07-31 14:00:00,42.88,42.89,42.82,42.86,925074.0,41.7667,41.7765,41.7083,41.7472,925074.0
2024-07-31 14:10:00,42.87,42.87,42.82,42.85,676414.0,41.757,41.757,41.7083,41.7375,676414.0
2024-07-31 14:20:00,42.84,42.88,42.84,42.87,580402.0,41.7277,41.7667,41.7277,41.757,580402.0
2024-07-31 14:30:00,42.87,42.96,42.86,42.96,1050466.0,41.757,41.8446,41.7472,41.8446,1050466.0
2024-07-31 14:40:00,42.97,43.07,42.96,43.06,1043184.0,41.8544,41.9518,41.8446,41.942,1043184.0
2024-07-31 14:50:00,43.06,43.08,43.03,43.08,1081546.0,41.942,41.9615,41.9128,41.9615,1081546.0
2024-07-31 15:00:00,43.07,43.11,43.04,43.04,839926.0,41.9518,41.9907,41.9226,41.9226,839926.0
2024-07-31 15:10:00,43.05,43.08,42.98,42.99,1642116.0,41.9323,41.9615,41.8641,41.8739,1642116.0
2024-07-31 15:20:00,42.99,43.02,42.92,42.92,1147403.0,41.8739,41.9031,41.8057,41.8057,1147403.0
2024-07-31 15:30:00,42.92,42.97,42.9,42.95,1815177.0,41.8057,41.8544,41.7862,41.8349,1815177.0
2024-07-31 15:40:00,42.95,43.03,42.94,43.01,1450956.0,41.8349,41.9128,41.8252,41.8933,1450956.0
2024-07-31 15:50:00,43.01,43.03,42.93,42.95,3780019.0,41.8933,41.9128,41.8154,41.8349,3780019.0
2024-08-01 09:30:00,42.79,42.83,42.71,42.83,799707.0,41.679,41.718,41.6011,41.718,799707.0
2024-08-01 09:40:00,42.83,42.88,42.81,42.86,875924.0,41.718,41.7667,41.6985,41.7472,875924.0
2024-08-01 09:50:00,42.85,42.85,42.8,42.82,486340.0,41.7375,41.7375,41.6888,41.7083,486340.0
2024-08-01 10:00:00,42.82,42.86,42.71,42.72,1031016.0,41.7083,41.7472,41.6011,41.6109,1031016.0
2024-08-01 10:10:00,42.72,42.76,42.67,42.69,350377.0,41.6109,41.6498,41.5622,41.5816,350377.0
2024-08-01 10:20:00,42.69,42.7,42.59,42.6,580447.0,41.5816,41.5914,41.4842,41.494,580447.0
2024-08-01 10:30:00,42.59,42.61,42.54,42.59,835915.0,41.4842,41.5037,41.4355,41.4842,835915.0
2024-08-01 10:40:00,42.58,42.6,42.51,42.51,438878.0,41.4745,41.494,41.4063,41.4063,438878.0
2024-08-01 10:50:00,42.51,42.56,42.5,42.52,401248.0,41.4063,41.455,41.3966,41.4161,401248.0
2024-08-01 11:00:00,42.51,42.52,42.44,42.46,354295.0,41.4063,41.4161,41.3381,41.3576,354295.0
2024-08-01 11:10:00,42.46,42.51,42.45,42.5,1119435.0,41.3576,41.4063,41.3479,41.3966,1119435.0
2024-08-01 11:20:00,42.5,42.5,42.42,42.43,1460055.0,41.3966,41.3966,41.3187,41.3284,1460055.0
2024-08-01 11:30:00,42.43,42.46,42.39,42.41,616407.0,41.3284,41.3576,41.2894,41.3089,616407.0
2024-08-01 11:40:00,42.4,42.4,42.34,42.36,562364.0,41.2992,41.2992,41.2407,41.2602,562364.0
2024-08-01 11:50:00,42.36,42.41,42.35,42.37,382368.0,41.2602,41.3089,41.2505,41.27,382368.0
2024-08-01 12:00:00,42.37,42.42,42.35,42.4,385179.0,41.27,41.3187,41.2505,41.2992,385179.0
2024-08-01 12:10:00,42.4,42.43,42.37,42.39,215138.0,41.2992,41.3284,41.27,41.2894,215138.0
2024-08-01 12:20:00,42.4,42.4,42.3,42.34,1136509.0,41.2992,41.2992,41.2018,41.2407,1136509.0
2024-08-01 12:30:00,42.34,42.35,42.29,42.29,442831.0,41.2407,41.2505,41.192,41.192,442831.0
2024-08-01 12:40:00,42.29,42.3,42.25,42.27,445389.0,41.192,41.2018,41.1531,41.1725,445389.0
2024-08-01 12:50:00,42.27,42.3,42.24,42.27,651479.0,41.1725,41.2018,41.1433,41.1725,651479.0
2024-08-01 13:00:00,42.27,42.28,42.22,42.23,295044.0,41.1725,41.1823,41.1238,41.1336,295044.0
2024-08-01 13:10:00,42.23,42.24,42.19,42.2,553163.0,41.1336,41.1433,41.0946,41.1044,553163.0
2024-08-01 13:20:00,42.19,42.21,42.16,42.19,457580.0,41.0946,41.1141,41.0654,41.0946,457580.0
2024-08-01 13:30:00,42.19,42.19,42.13,42.14,333979.0,41.0946,41.0946,41.0362,41.0459,333979.0
2024-08-01 13:40:00,42.14,42.17,42.12,42.15,390111.0,41.0459,41.0751,41.0264,41.0557,390111.0
2024-08-01 13:50:00,42.15,42.23,42.13,42.23,450084.0,41.0557,41.1336,41.0362,41.1336,450084.0
2024-08-01 14:00:00,42.23,42.23,42.19,42.2,498638.0,41.1336,41.1336,41.0946,41.1044,498638.0
2024-08-01 14:10:00,42.2,42.21,42.14,42.15,206124.0,41.1044,41.1141,41.0459,41.0557,206124.0
2024-08-01 14:20:00,42.15,42.2,42.12,42.14,215858.0,41.0557,41.1044,41.0264,41.0459,215858.0
2024-08-01 14:30:00,42.14,42.15,42.11,42.14,508873.0,41.0459,41.0557,41.0167,41.0459,508873.0
2024-08-01 14:40:00,42.15,42.16,42.09,42.1,472232.0,41.0557,41.0654,40.9972,41.007,472232.0
2024-08-01 14:50:00,42.1,42.12,42.08,42.09,366480.0,41.007,41.0264,40.9875,40.9972,366480.0
2024-08-01 15:00:00,42.09,42.12,42.09,42.12,805093.0,40.9972,41.0264,40.9972,41.0264,805093.0
2024-08-01 15:10:00,42.12,42.16,42.11,42.15,718863.0,41.0264,41.0654,41.0167,41.0557,718863.0
2024-08-01 15:20:00,42.15,42.19,42.13,42.19,839993.0,41.0557,41.0946,41.0362,41.0946,839993.0
2024-08-01 15:30:00,42.19,42.22,42.18,42.22,1187782.0,41.0946,41.1238,41.0849,41.1238,1187782.0
2024-08-01 15:40:00,42.22,42.25,42.18,42.23,1379551.0,41.1238,41.1531,41.0849,41.1336,1379551.0
2024-08-01 15:50:00,42.24,42.26,42.2,42.22,5335859.0,41.1433,41.1628,41.1044,41.1238,5335859.0
2024-08-02 09:30:00,41.53,41.61,41.47,41.61,1163507.0,40.4518,40.5297,40.3933,40.5297,1163507.0
2024-08-02 09:40:00,41.61,41.66,41.55,41.61,2360965.0,40.5297,40.5784,40.4712,40.5297,2360965.0
2024-08-02 09:50:00,41.61,41.67,41.55,41.59,1064145.0,40.5297,40.5881,40.4712,40.5102,1064145.0
2024-08-02 10:00:00,41.59,41.61,41.45,41.47,901069.0,40.5102,40.5297,40.3738,40.3933,901069.0
2024-08-02 10:10:00,41.47,41.48,41.4,41.44,737644.0,40.3933,40.4031,40.3251,40.3641,737644.0
2024-08-02 10:20:00,41.44,41.5,41.42,41.47,1137648.0,40.3641,40.4225,40.3446,40.3933,1137648.0
2024-08-02 10:30:00,41.46,41.5,41.38,41.39,841995.0,40.3836,40.4225,40.3057,40.3154,841995.0
2024-08-02 10:40:00,41.39,41.48,41.38,41.47,705408.0,40.3154,40.4031,40.3057,40.3933,705408.0
2024-08-02 10:50:00,41.48,41.49,41.37,41.38,951694.0,40.4031,40.4128,40.2959,40.3057,951694.0
2024-08-02 11:00:00,41.38,41.41,41.36,41.4,1269306.0,40.3057,40.3349,40.2862,40.3251,1269306.0
2024-08-02 11:10:00,41.4,41.46,41.38,41.43,975714.0,40.3251,40.3836,40.3057,40.3544,975714.0
2024-08-02 11:20:00,41.43,41.46,41.39,41.44,712735.0,40.3544,40.3836,40.3154,40.3641,712735.0
2024-08-02 11:30:00,41.44,41.53,41.43,41.49,1454187.0,40.3641,40.4518,40.3544,40.4128,1454187.0
2024-08-02 11:40:00,41.48,41.59,41.47,41.55,547433.0,40.4031,40.5102,40.3933,40.4712,547433.0
2024-08-02 11:50:00,41.55,41.59,41.52,41.54,600168.0,40.4712,40.5102,40.442,40.4615,600168.0
2024-08-02 12:00:00,41.55,41.56,41.5,41.5,1038431.0,40.4712,40.481,40.4225,40.4225,1038431.0
2024-08-02 12:10:00,41.5,41.55,41.47,41.54,429253.0,40.4225,40.4712,40.3933,40.4615,429253.0
2024-08-02 12:20:00,41.54,41.58,41.52,41.55,315006.0,40.4615,40.5005,40.442,40.4712,315006.0
2024-08-02 12:30:00,41.55,41.57,41.52,41.57,302735.0,40.4712,40.4907,40.442,40.4907,302735.0
2024-08-02 12:40:00,41.57,41.61,41.55,41.57,360422.0,40.4907,40.5297,40.4712,40.4907,360422.0
2024-08-02 12:50:00,41.57,41.58,41.5,41.52,461340.0,40.4907,40.5005,40.4225,40.442,461340.0
2024-08-02 13:00:00,41.52,41.54,41.48,41.53,338476.0,40.442,40.4615,40.4031,40.4518,338476.0
2024-08-02 13:10:00,41.53,41.56,41.5,41.54,319401.0,40.4518,40.481,40.4225,40.4615,319401.0
2024-08-02 13:20:00,41.55,41.55,41.48,41.48,214175.0,40.4712,40.4712,40.4031,40.4031,214175.0
2024-08-02 13:30:00,41.48,41.5,41.46,41.47,255783.0,40.4031,40.4225,40.3836,40.3933,255783.0
2024-08-02 13:40:00,41.47,41.5,41.44,41.45,387221.0,40.3933,40.4225,40.3641,40.3738,387221.0
2024-08-02 13:50:00,41.45,41.47,41.42,41.45,345695.0,40.3738,40.3933,40.3446,40.3738,345695.0
2024-08-02 14:00:00,41.44,41.47,41.42,41.45,380280.0,40.3641,40.3933,40.3446,40.3738,380280.0
2024-08-02 14:10:00,41.45,41.48,41.45,41.48,708384.0,40.3738,40.4031,40.3738,40.4031,708384.0
2024-08-02 14:20:00,41.48,41.55,41.47,41.55,251573.0,40.4031,40.4712,40.3933,40.4712,251573.0
2024-08-02 14:30:00,41.56,41.58,41.52,41.52,243055.0,40.481,40.5005,40.442,40.442,243055.0
2024-08-02 14:40:00,41.53,41.55,41.52,41.52,475181.0,40.4518,40.4712,40.442,40.442,475181.0
2024-08-02 14:50:00,41.52,41.55,41.51,41.52,168359.0,40.442,40.4712,40.4323,40.442,168359.0
2024-08-02 15:00:00,41.52,41.55,41.5,41.53,262310.0,40.442,40.4712,40.4225,40.4518,262310.0
2024-08-02 15:10:00,41.54,41.56,41.52,41.55,217283.0,40.4615,40.481,40.442,40.4712,217283.0
2024-08-02 15:20:00,41.55,41.6,41.53,41.59,881834.0,40.4712,40.5199,40.4518,40.5102,881834.0
2024-08-02 15:30:00,41.59,41.61,41.53,41.53,679935.0,40.5102,40.5297,40.4518,40.4518,679935.0
2024-08-02 15:40:00,41.53,41.59,41.52,41.57,783599.0,40.4518,40.5102,40.442,40.4907,783599.0
2024-08-02 15:50:00,41.56,41.62,41.53,41.62,3360983.0,40.481,40.5394,40.4518,40.5394,3360983.0
2024-08-05 09:30:00,39.41,39.9,39.39,39.9,3910148.0,38.3868,38.8641,38.3673,38.8641,3910148.0
2024-08-05 09:40:00,39.9,40.01,39.73,39.98,3360575.0,38.8641,38.9712,38.6985,38.942,3360575.0
2024-08-05 09:50:00,39.98,40.02,39.91,39.94,2275412.0,38.942,38.981,38.8738,38.903,2275412.0
2024-08-05 10:00:00,39.94,40.26,39.94,40.06,3003085.0,38.903,39.2147,38.903,39.0199,3003085.0
2024-08-05 10:10:00,40.05,40.18,39.99,40.18,2166870.0,39.0102,39.1368,38.9517,39.1368,2166870.0
2024-08-05 10:20:00,40.17,40.2,39.99,39.99,1059854.0,39.1271,39.1563,38.9517,38.9517,1059854.0
2024-08-05 10:30:00,40.0,40.2,39.99,40.16,1033626.0,38.9615,39.1563,38.9517,39.1173,1033626.0
2024-08-05 10:40:00,40.16,40.2,40.11,40.18,1737447.0,39.1173,39.1563,39.0686,39.1368,1737447.0
2024-08-05 10:50:00,40.17,40.29,40.12,40.2,982372.0,39.1271,39.244,39.0784,39.1563,982372.0
2024-08-05 11:00:00,40.2,40.33,40.16,40.32,1362483.0,39.1563,39.2829,39.1173,39.2732,1362483.0
2024-08-05 11:10:00,40.3,40.42,40.28,40.39,1733192.0,39.2537,39.3706,39.2342,39.3414,1733192.0
2024-08-05 11:20:00,40.39,40.48,40.37,40.39,755406.0,39.3414,39.429,39.3219,39.3414,755406.0
2024-08-05 11:30:00,40.38,40.5,40.37,40.47,997507.0,39.3316,39.4485,39.3219,39.4193,997507.0
2024-08-05 11:40:00,40.47,40.48,40.39,40.4,705966.0,39.4193,39.429,39.3414,39.3511,705966.0
2024-08-05 11:50:00,40.4,40.43,40.36,40.41,1004713.0,39.3511,39.3803,39.3121,39.3608,1004713.0
2024-08-05 12:00:00,40.41,40.47,40.38,40.46,1435357.0,39.3608,39.4193,39.3316,39.4095,1435357.0
2024-08-05 12:10:00,40.46,40.56,40.45,40.55,646405.0,39.4095,39.5069,39.3998,39.4972,646405.0
2024-08-05 12:20:00,40.55,40.69,40.52,40.67,1243064.0,39.4972,39.6336,39.468,39.6141,1243064.0
2024-08-05 12:30:00,40.67,40.68,40.48,40.5,1354289.0,39.6141,39.6238,39.429,39.4485,1354289.0
2024-08-05 12:40:00,40.51,40.56,40.45,40.48,410753.0,39.4582,39.5069,39.3998,39.429,410753.0
2024-08-05 12:50:00,40.48,40.49,40.39,40.42,1014294.0,39.429,39.4388,39.3414,39.3706,1014294.0
2024-08-05 13:00:00,40.41,40.49,40.39,40.47,913120.0,39.3608,39.4388,39.3414,39.4193,913120.0
2024-08-05 13:10:00,40.47,40.52,40.44,40.51,742932.0,39.4193,39.468,39.3901,39.4582,742932.0
2024-08-05 13:20:00,40.51,40.57,40.49,40.5,493899.0,39.4582,39.5167,39.4388,39.4485,493899.0
2024-08-05 13:30:00,40.5,40.55,40.49,40.54,399059.0,39.4485,39.4972,39.4388,39.4875,399059.0
2024-08-05 13:40:00,40.54,40.59,40.52,40.54,579963.0,39.4875,39.5362,39.468,39.4875,579963.0
2024-08-05 13:50:00,40.54,40.56,40.48,40.5,553288.0,39.4875,39.5069,39.429,39.4485,553288.0
2024-08-05 14:00:00,40.5,40.5,40.42,40.47,791192.0,39.4485,39.4485,39.3706,39.4193,791192.0
2024-08-05 14:10:00,40.46,40.5,40.43,40.47,573137.0,39.4095,39.4485,39.3803,39.4193,573137.0
2024-08-05 14:20:00,40.47,40.5,40.45,40.48,350780.0,39.4193,39.4485,39.3998,39.429,350780.0
2024-08-05 14:30:00,40.48,40.5,40.44,40.45,340089.0,39.429,39.4485,39.3901,39.3998,340089.0
2024-08-05 14:40:00,40.44,40.45,40.33,40.35,796378.0,39.3901,39.3998,39.2829,39.3024,796378.0
2024-08-05 14:50:00,40.35,40.41,40.32,40.33,430205.0,39.3024,39.3608,39.2732,39.2829,430205.0
2024-08-05 15:00:00,40.33,40.41,40.33,40.36,572187.0,39.2829,39.3608,39.2829,39.3121,572187.0
2024-08-05 15:10:00,40.36,40.39,40.34,40.35,1133539.0,39.3121,39.3414,39.2927,39.3024,1133539.0
2024-08-05 15:20:00,40.36,40.41,40.35,40.41,727269.0,39.3121,39.3608,39.3024,39.3608,727269.0
2024-08-05 15:30:00,40.41,40.42,40.36,40.41,1439379.0,39.3608,39.3706,39.3121,39.3608,1439379.0
2024-08-05 15:40:00,40.41,40.42,40.36,40.38,2076773.0,39.3608,39.3706,39.3121,39.3316,2076773.0
2024-08-05 15:50:00,40.39,40.43,40.37,40.43,5211048.0,39.3414,39.3803,39.3219,39.3803,5211048.0
2024-08-06 09:30:00,40.28,40.44,40.27,40.31,1121338.0,39.2342,39.3901,39.2245,39.2634,1121338.0
2024-08-06 09:40:00,40.31,40.34,40.2,40.32,1006502.0,39.2634,39.2927,39.1563,39.2732,1006502.0
2024-08-06 09:50:00,40.31,40.45,40.29,40.41,649368.0,39.2634,39.3998,39.244,39.3608,649368.0
2024-08-06 10:00:00,40.41,40.56,40.35,40.55,1245658.0,39.3608,39.5069,39.3024,39.4972,1245658.0
2024-08-06 10:10:00,40.55,40.57,40.46,40.55,1592616.0,39.4972,39.5167,39.4095,39.4972,1592616.0
2024-08-06 10:20:00,40.55,40.59,40.52,40.52,480516.0,39.4972,39.5362,39.468,39.468,480516.0
2024-08-06 10:30:00,40.52,40.58,40.46,40.55,534293.0,39.468,39.5264,39.4095,39.4972,534293.0
2024-08-06 10:40:00,40.56,40.71,40.55,40.69,606630.0,39.5069,39.6531,39.4972,39.6336,606630.0
2024-08-06 10:50:00,40.68,40.68,40.62,40.65,708300.0,39.6238,39.6238,39.5654,39.5946,708300.0
2024-08-06 11:00:00,40.65,40.7,40.64,40.69,588050.0,39.5946,39.6433,39.5849,39.6336,588050.0
2024-08-06 11:10:00,40.69,40.7,40.58,40.64,609440.0,39.6336,39.6433,39.5264,39.5849,609440.0
2024-08-06 11:20:00,40.65,40.67,40.55,40.55,523115.0,39.5946,39.6141,39.4972,39.4972,523115.0
2024-08-06 11:30:00,40.56,40.64,40.54,40.61,652149.0,39.5069,39.5849,39.4875,39.5556,652149.0
2024-08-06 11:40:00,40.61,40.66,40.59,40.65,455188.0,39.5556,39.6043,39.5362,39.5946,455188.0
2024-08-06 11:50:00,40.65,40.69,40.64,40.69,747917.0,39.5946,39.6336,39.5849,39.6336,747917.0
2024-08-06 12:00:00,40.69,40.73,40.68,40.68,320638.0,39.6336,39.6725,39.6238,39.6238,320638.0
2024-08-06 12:10:00,40.68,40.75,40.68,40.73,176934.0,39.6238,39.692,39.6238,39.6725,176934.0
2024-08-06 12:20:00,40.73,40.73,40.67,40.69,137326.0,39.6725,39.6725,39.6141,39.6336,137326.0
2024-08-06 12:30:00,40.69,40.7,40.66,40.7,163240.0,39.6336,39.6433,39.6043,39.6433,163240.0
2024-08-06 12:40:00,40.7,40.75,40.69,40.73,368877.0,39.6433,39.692,39.6336,39.6725,368877.0
2024-08-06 12:50:00,40.72,40.8,40.72,40.77,477384.0,39.6628,39.7407,39.6628,39.7115,477384.0
2024-08-06 13:00:00,40.77,40.8,40.75,40.78,295174.0,39.7115,39.7407,39.692,39.7212,295174.0
2024-08-06 13:10:00,40.77,40.79,40.74,40.76,242721.0,39.7115,39.731,39.6823,39.7018,242721.0
2024-08-06 13:20:00,40.76,40.79,40.74,40.78,134584.0,39.7018,39.731,39.6823,39.7212,134584.0
2024-08-06 13:30:00,40.79,40.81,40.78,40.8,169710.0,39.731,39.7505,39.7212,39.7407,169710.0
2024-08-06 13:40:00,40.8,40.8,40.74,40.78,166822.0,39.7407,39.7407,39.6823,39.7212,166822.0
2024-08-06 13:50:00,40.77,40.82,40.76,40.8,404268.0,39.7115,39.7602,39.7018,39.7407,404268.0
2024-08-06 14:00:00,40.8,40.81,40.76,40.79,299981.0,39.7407,39.7505,39.7018,39.731,299981.0
2024-08-06 14:10:00,40.79,40.86,40.79,40.86,310306.0,39.731,39.7992,39.731,39.7992,310306.0
2024-08-06 14:20:00,40.86,40.92,40.85,40.91,474435.0,39.7992,39.8576,39.7894,39.8479,474435.0
2024-08-06 14:30:00,40.91,40.95,40.88,40.94,305442.0,39.8479,39.8868,39.8186,39.8771,305442.0
2024-08-06 14:40:00,40.94,40.95,40.92,40.94,324663.0,39.8771,39.8868,39.8576,39.8771,324663.0
2024-08-06 14:50:00,40.94,40.95,40.85,40.85,513765.0,39.8771,39.8868,39.7894,39.7894,513765.0
2024-08-06 15:00:00,40.84,40.84,40.71,40.75,495431.0,39.7797,39.7797,39.6531,39.692,495431.0
2024-08-06 15:10:00,40.75,40.79,40.71,40.74,472406.0,39.692,39.731,39.6531,39.6823,472406.0
2024-08-06 15:20:00,40.75,40.84,40.74,40.8,475008.0,39.692,39.7797,39.6823,39.7407,475008.0
2024-08-06 15:30:00,40.8,40.82,40.77,40.79,385989.0,39.7407,39.7602,39.7115,39.731,385989.0
2024-08-06 15:40:00,40.79,40.79,40.7,40.7,578111.0,39.731,39.731,39.6433,39.6433,578111.0
2024-08-06 15:50:00,40.7,40.73,40.62,40.63,4307014.0,39.6433,39.6725,39.5654,39.5751,4307014.0
2024-08-07 09:30:00,41.56,41.59,41.51,41.55,1015060.0,40.481,40.5102,40.4323,40.4712,1015060.0
2024-08-07 09:40:00,41.55,41.55,41.48,41.54,1040765.0,40.4712,40.4712,40.4031,40.4615,1040765.0
2024-08-07 09:50:00,41.54,41.57,41.5,41.56,709516.0,40.4615,40.4907,40.4225,40.481,709516.0
2024-08-07 10:00:00,41.57,41.57,41.5,41.53,1232522.0,40.4907,40.4907,40.4225,40.4518,1232522.0
2024-08-07 10:10:00,41.54,41.54,41.41,41.43,1337613.0,40.4615,40.4615,40.3349,40.3544,1337613.0
2024-08-07 10:20:00,41.43,41.48,41.37,41.39,1313743.0,40.3544,40.4031,40.2959,40.3154,1313743.0
2024-08-07 10:30:00,41.39,41.41,41.36,41.37,1033669.0,40.3154,40.3349,40.2862,40.2959,1033669.0
2024-08-07 10:40:00,41.37,41.51,41.36,41.48,658012.0,40.2959,40.4323,40.2862,40.4031,658012.0
2024-08-07 10:50:00,41.48,41.5,41.46,41.48,1283171.0,40.4031,40.4225,40.3836,40.4031,1283171.0
2024-08-07 11:00:00,41.48,41.55,41.47,41.54,504694.0,40.4031,40.4712,40.3933,40.4615,504694.0
2024-08-07 11:10:00,41.54,41.55,41.46,41.48,808014.0,40.4615,40.4712,40.3836,40.4031,808014.0
2024-08-07 11:20:00,41.47,41.49,41.44,41.46,424398.0,40.3933,40.4128,40.3641,40.3836,424398.0
2024-08-07 11:30:00,41.47,41.48,41.44,41.47,528940.0,40.3933,40.4031,40.3641,40.3933,528940.0
2024-08-07 11:40:00,41.46,41.47,41.36,41.39,561139.0,40.3836,40.3933,40.2862,40.3154,561139.0
2024-08-07 11:50:00,41.39,41.45,41.38,41.44,376148.0,40.3154,40.3738,40.3057,40.3641,376148.0
2024-08-07 12:00:00,41.44,41.44,41.32,41.35,1009157.0,40.3641,40.3641,40.2472,40.2764,1009157.0
2024-08-07 12:10:00,41.36,41.41,41.35,41.37,294046.0,40.2862,40.3349,40.2764,40.2959,294046.0
2024-08-07 12:20:00,41.36,41.42,41.35,41.41,749267.0,40.2862,40.3446,40.2764,40.3349,749267.0
2024-08-07 12:30:00,41.4,41.41,41.37,41.38,299590.0,40.3251,40.3349,40.2959,40.3057,299590.0
2024-08-07 12:40:00,41.38,41.39,41.27,41.27,599667.0,40.3057,40.3154,40.1985,40.1985,599667.0
2024-08-07 12:50:00,41.27,41.29,41.23,41.27,426613.0,40.1985,40.218,40.1595,40.1985,426613.0
2024-08-07 13:00:00,41.27,41.28,41.18,41.18,899060.0,40.1985,40.2083,40.1108,40.1108,899060.0
2024-08-07 13:10:00,41.18,41.2,41.1,41.13,668732.0,40.1108,40.1303,40.0329,40.0621,668732.0
2024-08-07 13:20:00,41.13,41.22,41.13,41.18,462326.0,40.0621,40.1498,40.0621,40.1108,462326.0
2024-08-07 13:30:00,41.18,41.21,41.17,41.2,315384.0,40.1108,40.1401,40.1011,40.1303,315384.0
2024-08-07 13:40:00,41.2,41.21,41.1,41.11,379474.0,40.1303,40.1401,40.0329,40.0427,379474.0
2024-08-07 13:50:00,41.11,41.11,41.04,41.07,863393.0,40.0427,40.0427,39.9745,40.0037,863393.0
2024-08-07 14:00:00,41.07,41.08,40.99,41.0,771859.0,40.0037,40.0134,39.9258,39.9355,771859.0
2024-08-07 14:10:00,41.0,41.02,40.93,40.95,886571.0,39.9355,39.955,39.8673,39.8868,886571.0
2024-08-07 14:20:00,40.95,41.02,40.94,40.99,597977.0,39.8868,39.955,39.8771,39.9258,597977.0
2024-08-07 14:30:00,40.98,40.98,40.91,40.94,1066635.0,39.916,39.916,39.8479,39.8771,1066635.0
2024-08-07 14:40:00,40.95,40.96,40.88,40.91,683474.0,39.8868,39.8966,39.8186,39.8479,683474.0
2024-08-07 14:50:00,40.91,40.93,40.88,40.92,407436.0,39.8479,39.8673,39.8186,39.8576,407436.0
2024-08-07 15:00:00,40.93,41.05,40.92,41.02,643118.0,39.8673,39.9842,39.8576,39.955,643118.0
2024-08-07 15:10:00,41.02,41.05,40.98,41.03,349187.0,39.955,39.9842,39.916,39.9647,349187.0
2024-08-07 15:20:00,41.03,41.06,41.0,41.03,787878.0,39.9647,39.994,39.9355,39.9647,787878.0
2024-08-07 15:30:00,41.02,41.05,40.99,41.02,477067.0,39.955,39.9842,39.9258,39.955,477067.0
2024-08-07 15:40:00,41.02,41.03,40.98,41.02,675568.0,39.955,39.9647,39.916,39.955,675568.0
2024-08-07 15:50:00,41.01,41.02,40.9,40.92,2882385.0,39.9453,39.955,39.8381,39.8576,2882385.0
2024-08-08 09:30:00,41.45,41.49,41.38,41.43,795626.0,40.3738,40.4128,40.3057,40.3544,795626.0
2024-08-08 09:40:00,41.43,41.44,41.32,41.34,508310.0,40.3544,40.3641,40.2472,40.2667,508310.0
2024-08-08 09:50:00,41.34,41.47,41.31,41.46,429634.0,40.2667,40.3933,40.2375,40.3836,429634.0
2024-08-08 10:00:00,41.47,41.53,41.45,41.52,505523.0,40.3933,40.4518,40.3738,40.442,505523.0
2024-08-08 10:10:00,41.52,41.6,41.49,41.57,632036.0,40.442,40.5199,40.4128,40.4907,632036.0
2024-08-08 10:20:00,41.57,41.64,41.53,41.64,544799.0,40.4907,40.5589,40.4518,40.5589,544799.0
2024-08-08 10:30:00,41.64,41.68,41.6,41.65,760272.0,40.5589,40.5979,40.5199,40.5686,760272.0
2024-08-08 10:40:00,41.65,41.67,41.6,41.66,728939.0,40.5686,40.5881,40.5199,40.5784,728939.0
2024-08-08 10:50:00,41.67,41.67,41.62,41.66,717150.0,40.5881,40.5881,40.5394,40.5784,717150.0
2024-08-08 11:00:00,41.67,41.68,41.64,41.68,704602.0,40.5881,40.5979,40.5589,40.5979,704602.0
2024-08-08 11:10:00,41.68,41.68,41.59,41.63,1276808.0,40.5979,40.5979,40.5102,40.5492,1276808.0
2024-08-08 11:20:00,41.63,41.74,41.62,41.71,478431.0,40.5492,40.6563,40.5394,40.6271,478431.0
2024-08-08 11:30:00,41.71,41.75,41.7,41.72,634771.0,40.6271,40.666,40.6173,40.6368,634771.0
2024-08-08 11:40:00,41.72,41.74,41.7,41.71,615318.0,40.6368,40.6563,40.6173,40.6271,615318.0
2024-08-08 11:50:00,41.71,41.75,41.7,41.73,442683.0,40.6271,40.666,40.6173,40.6466,442683.0
2024-08-08 12:00:00,41.73,41.81,41.72,41.79,520420.0,40.6466,40.7245,40.6368,40.705,520420.0
2024-08-08 12:10:00,41.79,41.8,41.73,41.74,424332.0,40.705,40.7148,40.6466,40.6563,424332.0
2024-08-08 12:20:00,41.75,41.77,41.73,41.74,189111.0,40.666,40.6855,40.6466,40.6563,189111.0
2024-08-08 12:30:00,41.74,41.74,41.66,41.66,392424.0,40.6563,40.6563,40.5784,40.5784,392424.0
2024-08-08 12:40:00,41.67,41.72,41.65,41.72,565773.0,40.5881,40.6368,40.5686,40.6368,565773.0
2024-08-08 12:50:00,41.72,41.73,41.69,41.7,384795.0,40.6368,40.6466,40.6076,40.6173,384795.0
2024-08-08 13:00:00,41.7,41.72,41.64,41.71,481764.0,40.6173,40.6368,40.5589,40.6271,481764.0
2024-08-08 13:10:00,41.71,41.76,41.7,41.76,179019.0,40.6271,40.6758,40.6173,40.6758,179019.0
2024-08-08 13:20:00,41.76,41.79,41.73,41.78,235530.0,40.6758,40.705,40.6466,40.6953,235530.0
2024-08-08 13:30:00,41.79,41.8,41.77,41.79,241955.0,40.705,40.7148,40.6855,40.705,241955.0
2024-08-08 13:40:00,41.79,41.81,41.78,41.8,124685.0,40.705,40.7245,40.6953,40.7148,124685.0
2024-08-08 13:50:00,41.8,41.82,41.78,41.8,119236.0,40.7148,40.7342,40.6953,40.7148,119236.0
2024-08-08 14:00:00,41.79,41.83,41.78,41.81,148027.0,40.705,40.744,40.6953,40.7245,148027.0
2024-08-08 14:10:00,41.81,41.86,41.8,41.84,388459.0,40.7245,40.7732,40.7148,40.7537,388459.0
2024-08-08 14:20:00,41.85,41.86,41.8,41.82,129849.0,40.7635,40.7732,40.7148,40.7342,129849.0
2024-08-08 14:30:00,41.82,41.85,41.82,41.83,149587.0,40.7342,40.7635,40.7342,40.744,149587.0
2024-08-08 14:40:00,41.83,41.83,41.79,41.82,218182.0,40.744,40.744,40.705,40.7342,218182.0
2024-08-08 14:50:00,41.82,41.84,41.81,41.82,73774.0,40.7342,40.7537,40.7245,40.7342,73774.0
2024-08-08 15:00:00,41.82,41.82,41.77,41.82,176205.0,40.7342,40.7342,40.6855,40.7342,176205.0
2024-08-08 15:10:00,41.82,41.84,41.8,41.8,315735.0,40.7342,40.7537,40.7148,40.7148,315735.0
2024-08-08 15:20:00,41.81,41.84,41.79,41.8,735065.0,40.7245,40.7537,40.705,40.7148,735065.0
2024-08-08 15:30:00,41.8,41.8,41.74,41.78,1174351.0,40.7148,40.7148,40.6563,40.6953,1174351.0
2024-08-08 15:40:00,41.77,41.83,41.77,41.79,2659751.0,40.6855,40.744,40.6855,40.705,2659751.0
2024-08-08 15:50:00,41.79,41.86,41.77,41.86,4635423.0,40.705,40.7732,40.6855,40.7732,4635423.0
2024-08-09 09:30:00,41.93,41.94,41.85,41.9,597322.0,40.8414,40.8511,40.7635,40.8122,597322.0
2024-08-09 09:40:00,41.91,41.91,41.79,41.79,454536.0,40.8219,40.8219,40.705,40.705,454536.0
2024-08-09 09:50:00,41.8,41.87,41.78,41.8,519460.0,40.7148,40.7829,40.6953,40.7148,519460.0
2024-08-09 10:00:00,41.79,41.89,41.76,41.84,407799.0,40.705,40.8024,40.6758,40.7537,407799.0
2024-08-09 10:10:00,41.84,41.93,41.84,41.88,552335.0,40.7537,40.8414,40.7537,40.7927,552335.0
2024-08-09 10:20:00,41.88,41.91,41.86,41.88,490391.0,40.7927,40.8219,40.7732,40.7927,490391.0
2024-08-09 10:30:00,41.88,41.89,41.82,41.86,1051458.0,40.7927,40.8024,40.7342,40.7732,1051458.0
2024-08-09 10:40:00,41.86,41.92,41.85,41.91,489778.0,40.7732,40.8316,40.7635,40.8219,489778.0
2024-08-09 10:50:00,41.91,41.97,41.9,41.92,670067.0,40.8219,40.8803,40.8122,40.8316,670067.0
2024-08-09 11:00:00,41.92,41.98,41.92,41.95,152085.0,40.8316,40.8901,40.8316,40.8609,152085.0
2024-08-09 11:10:00,41.96,41.97,41.94,41.96,171525.0,40.8706,40.8803,40.8511,40.8706,171525.0
2024-08-09 11:20:00,41.96,41.96,41.91,41.91,74743.0,40.8706,40.8706,40.8219,40.8219,74743.0
2024-08-09 11:30:00,41.91,41.94,41.89,41.91,188056.0,40.8219,40.8511,40.8024,40.8219,188056.0
2024-08-09 11:40:00,41.91,41.96,41.9,41.95,304756.0,40.8219,40.8706,40.8122,40.8609,304756.0
2024-08-09 11:50:00,41.95,41.97,41.88,41.88,193699.0,40.8609,40.8803,40.7927,40.7927,193699.0
2024-08-09 12:00:00,41.88,41.9,41.87,41.89,170337.0,40.7927,40.8122,40.7829,40.8024,170337.0
2024-08-09 12:10:00,41.88,41.89,41.85,41.88,119294.0,40.7927,40.8024,40.7635,40.7927,119294.0
2024-08-09 12:20:00,41.89,41.91,41.86,41.9,121356.0,40.8024,40.8219,40.7732,40.8122,121356.0
2024-08-09 12:30:00,41.9,41.95,41.9,41.94,270603.0,40.8122,40.8609,40.8122,40.8511,270603.0
2024-08-09 12:40:00,41.94,41.95,41.91,41.95,174089.0,40.8511,40.8609,40.8219,40.8609,174089.0
2024-08-09 12:50:00,41.95,41.96,41.92,41.96,144155.0,40.8609,40.8706,40.8316,40.8706,144155.0
2024-08-09 13:00:00,41.96,41.99,41.95,41.98,396944.0,40.8706,40.8998,40.8609,40.8901,396944.0
2024-08-09 13:10:00,41.99,42.06,41.98,42.05,506752.0,40.8998,40.968,40.8901,40.9583,506752.0
2024-08-09 13:20:00,42.06,42.12,42.04,42.12,678959.0,40.968,41.0264,40.9485,41.0264,678959.0
2024-08-09 13:30:00,42.12,42.14,42.1,42.12,318355.0,41.0264,41.0459,41.007,41.0264,318355.0
2024-08-09 13:40:00,42.12,42.13,42.07,42.08,366735.0,41.0264,41.0362,40.9777,40.9875,366735.0
2024-08-09 13:50:00,42.08,42.09,42.03,42.03,366955.0,40.9875,40.9972,40.9388,40.9388,366955.0
2024-08-09 14:00:00,42.03,42.04,42.01,42.04,600404.0,40.9388,40.9485,40.9193,40.9485,600404.0
2024-08-09 14:10:00,42.04,42.05,41.99,42.01,334263.0,40.9485,40.9583,40.8998,40.9193,334263.0
2024-08-09 14:20:00,42.02,42.02,41.99,42.01,229301.0,40.929,40.929,40.8998,40.9193,229301.0
2024-08-09 14:30:00,42.01,42.03,42.0,42.02,130795.0,40.9193,40.9388,40.9096,40.929,130795.0
2024-08-09 14:40:00,42.03,42.05,42.01,42.02,204030.0,40.9388,40.9583,40.9193,40.929,204030.0
2024-08-09 14:50:00,42.03,42.03,41.99,42.03,339269.0,40.9388,40.9388,40.8998,40.9388,339269.0
2024-08-09 15:00:00,42.02,42.04,42.0,42.04,784528.0,40.929,40.9485,40.9096,40.9485,784528.0
2024-08-09 15:10:00,42.04,42.06,42.03,42.05,332708.0,40.9485,40.968,40.9388,40.9583,332708.0
2024-08-09 15:20:00,42.05,42.06,42.02,42.05,470523.0,40.9583,40.968,40.929,40.9583,470523.0
2024-08-09 15:30:00,42.04,42.07,42.04,42.05,500658.0,40.9485,40.9777,40.9485,40.9583,500658.0
2024-08-09 15:40:00,42.04,42.05,42.03,42.05,433492.0,40.9485,40.9583,40.9388,40.9583,433492.0
2024-08-09 15:50:00,42.04,42.06,42.02,42.06,1895459.0,40.9485,40.968,40.929,40.968,1895459.0
2024-08-12 09:30:00,42.16,42.26,42.15,42.21,583305.0,41.0654,41.1628,41.0557,41.1141,583305.0
2024-08-12 09:40:00,42.21,42.22,42.11,42.13,282099.0,41.1141,41.1238,41.0167,41.0362,282099.0
2024-08-12 09:50:00,42.13,42.17,42.08,42.1,228884.0,41.0362,41.0751,40.9875,41.007,228884.0
2024-08-12 10:00:00,42.1,42.21,42.08,42.21,238362.0,41.007,41.1141,40.9875,41.1141,238362.0
2024-08-12 10:10:00,42.21,42.25,42.19,42.23,347323.0,41.1141,41.1531,41.0946,41.1336,347323.0
2024-08-12 10:20:00,42.23,42.27,42.22,42.24,135745.0,41.1336,41.1725,41.1238,41.1433,135745.0
2024-08-12 10:30:00,42.25,42.32,42.24,42.3,687302.0,41.1531,41.2212,41.1433,41.2018,687302.0
2024-08-12 10:40:00,42.3,42.35,42.3,42.34,310320.0,41.2018,41.2505,41.2018,41.2407,310320.0
2024-08-12 10:50:00,42.34,42.36,42.32,42.36,335767.0,41.2407,41.2602,41.2212,41.2602,335767.0
2024-08-12 11:00:00,42.35,42.37,42.32,42.33,353609.0,41.2505,41.27,41.2212,41.231,353609.0
2024-08-12 11:10:00,42.33,42.36,42.32,42.35,174436.0,41.231,41.2602,41.2212,41.2505,174436.0
2024-08-12 11:20:00,42.36,42.36,42.19,42.25,583988.0,41.2602,41.2602,41.0946,41.1531,583988.0
2024-08-12 11:30:00,42.25,42.25,42.2,42.22,628990.0,41.1531,41.1531,41.1044,41.1238,628990.0
2024-08-12 11:40:00,42.23,42.27,42.21,42.27,304063.0,41.1336,41.1725,41.1141,41.1725,304063.0
2024-08-12 11:50:00,42.27,42.35,42.27,42.34,145690.0,41.1725,41.2505,41.1725,41.2407,145690.0
2024-08-12 12:00:00,42.34,42.34,42.29,42.32,106009.0,41.2407,41.2407,41.192,41.2212,106009.0
2024-08-12 12:10:00,42.32,42.32,42.29,42.3,108567.0,41.2212,41.2212,41.192,41.2018,108567.0
2024-08-12 12:20:00,42.3,42.33,42.29,42.32,78116.0,41.2018,41.231,41.192,41.2212,78116.0
2024-08-12 12:30:00,42.32,42.33,42.29,42.33,91949.0,41.2212,41.231,41.192,41.231,91949.0
2024-08-12 12:40:00,42.33,42.35,42.29,42.34,174847.0,41.231,41.2505,41.192,41.2407,174847.0
2024-08-12 12:50:00,42.34,42.34,42.27,42.27,491773.0,41.2407,41.2407,41.1725,41.1725,491773.0
2024-08-12 13:00:00,42.27,42.28,42.23,42.28,221947.0,41.1725,41.1823,41.1336,41.1823,221947.0
2024-08-12 13:10:00,42.27,42.31,42.26,42.31,326536.0,41.1725,41.2115,41.1628,41.2115,326536.0
2024-08-12 13:20:00,42.31,42.34,42.28,42.3,349074.0,41.2115,41.2407,41.1823,41.2018,349074.0
2024-08-12 13:30:00,42.3,42.31,42.27,42.29,261318.0,41.2018,41.2115,41.1725,41.192,261318.0
2024-08-12 13:40:00,42.29,42.29,42.24,42.24,210535.0,41.192,41.192,41.1433,41.1433,210535.0
2024-08-12 13:50:00,42.23,42.26,42.2,42.25,534483.0,41.1336,41.1628,41.1044,41.1531,534483.0
2024-08-12 14:00:00,42.26,42.28,42.23,42.24,427455.0,41.1628,41.1823,41.1336,41.1433,427455.0
2024-08-12 14:10:00,42.24,42.27,42.24,42.24,316246.0,41.1433,41.1725,41.1433,41.1433,316246.0
2024-08-12 14:20:00,42.25,42.27,42.23,42.24,296181.0,41.1531,41.1725,41.1336,41.1433,296181.0
2024-08-12 14:30:00,42.23,42.26,42.21,42.25,353649.0,41.1336,41.1628,41.1141,41.1531,353649.0
2024-08-12 14:40:00,42.25,42.25,42.23,42.24,55851.0,41.1531,41.1531,41.1336,41.1433,55851.0
2024-08-12 14:50:00,42.24,42.27,42.24,42.26,154056.0,41.1433,41.1725,41.1433,41.1628,154056.0
2024-08-12 15:00:00,42.26,42.27,42.22,42.23,243125.0,41.1628,41.1725,41.1238,41.1336,243125.0
2024-08-12 15:10:00,42.23,42.25,42.22,42.23,59359.0,41.1336,41.1531,41.1238,41.1336,59359.0
2024-08-12 15:20:00,42.24,42.25,42.22,42.24,129223.0,41.1433,41.1531,41.1238,41.1433,129223.0
2024-08-12 15:30:00,42.25,42.25,42.21,42.22,288402.0,41.1531,41.1531,41.1141,41.1238,288402.0
2024-08-12 15:40:00,42.23,42.23,42.2,42.21,579350.0,41.1336,41.1336,41.1044,41.1141,579350.0
2024-08-12 15:50:00,42.21,42.23,42.18,42.23,1585628.0,41.1141,41.1336,41.0849,41.1336,1585628.0
2024-08-13 09:30:00,42.31,42.37,42.28,42.34,740904.0,41.2115,41.27,41.1823,41.2407,740904.0
2024-08-13 09:40:00,42.35,42.37,42.3,42.37,678568.0,41.2505,41.27,41.2018,41.27,678568.0
2024-08-13 09:50:00,42.36,42.39,42.33,42.37,1229117.0,41.2602,41.2894,41.231,41.27,1229117.0
2024-08-13 10:00:00,42.37,42.38,42.32,42.35,442412.0,41.27,41.2797,41.2212,41.2505,442412.0
2024-08-13 10:10:00,42.35,42.37,42.33,42.34,925504.0,41.2505,41.27,41.231,41.2407,925504.0
2024-08-13 10:20:00,42.34,42.37,42.33,42.37,363181.0,41.2407,41.27,41.231,41.27,363181.0
2024-08-13 10:30:00,42.36,42.37,42.31,42.35,296220.0,41.2602,41.27,41.2115,41.2505,296220.0
2024-08-13 10:40:00,42.35,42.42,42.34,42.41,173756.0,41.2505,41.3187,41.2407,41.3089,173756.0
2024-08-13 10:50:00,42.42,42.42,42.39,42.41,151344.0,41.3187,41.3187,41.2894,41.3089,151344.0
2024-08-13 11:00:00,42.41,42.43,42.4,42.42,176651.0,41.3089,41.3284,41.2992,41.3187,176651.0
2024-08-13 11:10:00,42.41,42.45,42.4,42.43,367182.0,41.3089,41.3479,41.2992,41.3284,367182.0
2024-08-13 11:20:00,42.43,42.44,42.41,42.43,651875.0,41.3284,41.3381,41.3089,41.3284,651875.0
2024-08-13 11:30:00,42.43,42.44,42.41,42.41,156396.0,41.3284,41.3381,41.3089,41.3089,156396.0
2024-08-13 11:40:00,42.41,42.42,42.41,42.42,95933.0,41.3089,41.3187,41.3089,41.3187,95933.0
2024-08-13 11:50:00,42.42,42.43,42.41,42.43,383146.0,41.3187,41.3284,41.3089,41.3284,383146.0
2024-08-13 12:00:00,42.43,42.47,42.41,42.46,264479.0,41.3284,41.3674,41.3089,41.3576,264479.0
2024-08-13 12:10:00,42.46,42.49,42.46,42.49,89160.0,41.3576,41.3868,41.3576,41.3868,89160.0
2024-08-13 12:20:00,42.49,42.51,42.48,42.48,144526.0,41.3868,41.4063,41.3771,41.3771,144526.0
2024-08-13 12:30:00,42.48,42.48,42.46,42.48,472042.0,41.3771,41.3771,41.3576,41.3771,472042.0
2024-08-13 12:40:00,42.48,42.55,42.47,42.55,488483.0,41.3771,41.4453,41.3674,41.4453,488483.0
2024-08-13 12:50:00,42.55,42.59,42.54,42.59,94872.0,41.4453,41.4842,41.4355,41.4842,94872.0
2024-08-13 13:00:00,42.58,42.59,42.54,42.57,349923.0,41.4745,41.4842,41.4355,41.4648,349923.0
2024-08-13 13:10:00,42.57,42.59,42.55,42.59,387031.0,41.4648,41.4842,41.4453,41.4842,387031.0
2024-08-13 13:20:00,42.59,42.6,42.57,42.59,134796.0,41.4842,41.494,41.4648,41.4842,134796.0
2024-08-13 13:30:00,42.59,42.59,42.56,42.57,694778.0,41.4842,41.4842,41.455,41.4648,694778.0
2024-08-13 13:40:00,42.57,42.59,42.52,42.55,464020.0,41.4648,41.4842,41.4161,41.4453,464020.0
2024-08-13 13:50:00,42.55,42.59,42.54,42.59,293087.0,41.4453,41.4842,41.4355,41.4842,293087.0
2024-08-13 14:00:00,42.58,42.6,42.58,42.59,376162.0,41.4745,41.494,41.4745,41.4842,376162.0
2024-08-13 14:10:00,42.59,42.62,42.59,42.6,187186.0,41.4842,41.5135,41.4842,41.494,187186.0
2024-08-13 14:20:00,42.6,42.63,42.6,42.63,89883.0,41.494,41.5232,41.494,41.5232,89883.0
2024-08-13 14:30:00,42.63,42.65,42.62,42.64,216244.0,41.5232,41.5427,41.5135,41.5329,216244.0
2024-08-13 14:40:00,42.65,42.65,42.63,42.64,142816.0,41.5427,41.5427,41.5232,41.5329,142816.0
2024-08-13 14:50:00,42.63,42.65,42.63,42.65,431028.0,41.5232,41.5427,41.5232,41.5427,431028.0
2024-08-13 15:00:00,42.65,42.66,42.63,42.65,315513.0,41.5427,41.5524,41.5232,41.5427,315513.0
2024-08-13 15:10:00,42.65,42.65,42.63,42.64,214726.0,41.5427,41.5427,41.5232,41.5329,214726.0
2024-08-13 15:20:00,42.63,42.65,42.62,42.64,251661.0,41.5232,41.5427,41.5135,41.5329,251661.0
2024-08-13 15:30:00,42.64,42.66,42.64,42.66,386336.0,41.5329,41.5524,41.5329,41.5524,386336.0
2024-08-13 15:40:00,42.66,42.68,42.65,42.68,647768.0,41.5524,41.5719,41.5427,41.5719,647768.0
2024-08-13 15:50:00,42.67,42.68,42.64,42.65,3680465.0,41.5622,41.5719,41.5329,41.5427,3680465.0
2024-08-14 09:30:00,42.61,42.63,42.55,42.58,734530.0,41.5037,41.5232,41.4453,41.4745,734530.0
2024-08-14 09:40:00,42.59,42.59,42.49,42.5,681980.0,41.4842,41.4842,41.3868,41.3966,681980.0
2024-08-14 09:50:00,42.5,42.52,42.4,42.42,792749.0,41.3966,41.4161,41.2992,41.3187,792749.0
2024-08-14 10:00:00,42.41,42.44,42.38,42.41,390797.0,41.3089,41.3381,41.2797,41.3089,390797.0
2024-08-14 10:10:00,42.41,42.41,42.35,42.4,1222824.0,41.3089,41.3089,41.2505,41.2992,1222824.0
2024-08-14 10:20:00,42.4,42.41,42.36,42.38,263356.0,41.2992,41.3089,41.2602,41.2797,263356.0
2024-08-14 10:30:00,42.39,42.39,42.29,42.33,348620.0,41.2894,41.2894,41.192,41.231,348620.0
2024-08-14 10:40:00,42.33,42.39,42.32,42.38,355692.0,41.231,41.2894,41.2212,41.2797,355692.0
2024-08-14 10:50:00,42.38,42.42,42.36,42.41,366093.0,41.2797,41.3187,41.2602,41.3089,366093.0
2024-08-14 11:00:00,42.41,42.44,42.39,42.4,344256.0,41.3089,41.3381,41.2894,41.2992,344256.0
2024-08-14 11:10:00,42.4,42.42,42.39,42.41,238780.0,41.2992,41.3187,41.2894,41.3089,238780.0
2024-08-14 11:20:00,42.41,42.46,42.41,42.46,122229.0,41.3089,41.3576,41.3089,41.3576,122229.0
2024-08-14 11:30:00,42.46,42.51,42.45,42.51,463175.0,41.3576,41.4063,41.3479,41.4063,463175.0
2024-08-14 11:40:00,42.51,42.52,42.47,42.48,285264.0,41.4063,41.4161,41.3674,41.3771,285264.0
2024-08-14 11:50:00,42.48,42.52,42.48,42.5,220451.0,41.3771,41.4161,41.3771,41.3966,220451.0
2024-08-14 12:00:00,42.5,42.5,42.45,42.45,201159.0,41.3966,41.3966,41.3479,41.3479,201159.0
2024-08-14 12:10:00,42.46,42.47,42.39,42.4,134735.0,41.3576,41.3674,41.2894,41.2992,134735.0
2024-08-14 12:20:00,42.4,42.42,42.31,42.34,234787.0,41.2992,41.3187,41.2115,41.2407,234787.0
2024-08-14 12:30:00,42.34,42.34,42.31,42.32,343588.0,41.2407,41.2407,41.2115,41.2212,343588.0
2024-08-14 12:40:00,42.33,42.36,42.28,42.3,165690.0,41.231,41.2602,41.1823,41.2018,165690.0
2024-08-14 12:50:00,42.3,42.36,42.3,42.35,134466.0,41.2018,41.2602,41.2018,41.2505,134466.0
2024-08-14 13:00:00,42.35,42.38,42.33,42.37,347520.0,41.2505,41.2797,41.231,41.27,347520.0
2024-08-14 13:10:00,42.37,42.37,42.33,42.36,129891.0,41.27,41.27,41.231,41.2602,129891.0
2024-08-14 13:20:00,42.36,42.37,42.33,42.35,678072.0,41.2602,41.27,41.231,41.2505,678072.0
2024-08-14 13:30:00,42.36,42.38,42.35,42.37,307467.0,41.2602,41.2797,41.2505,41.27,307467.0
2024-08-14 13:40:00,42.37,42.39,42.36,42.38,249573.0,41.27,41.2894,41.2602,41.2797,249573.0
2024-08-14 13:50:00,42.38,42.4,42.37,42.38,80797.0,41.2797,41.2992,41.27,41.2797,80797.0
2024-08-14 14:00:00,42.37,42.38,42.34,42.34,120033.0,41.27,41.2797,41.2407,41.2407,120033.0
2024-08-14 14:10:00,42.34,42.36,42.34,42.35,140477.0,41.2407,41.2602,41.2407,41.2505,140477.0
2024-08-14 14:20:00,42.34,42.37,42.34,42.37,63785.0,41.2407,41.27,41.2407,41.27,63785.0
2024-08-14 14:30:00,42.36,42.38,42.35,42.37,90576.0,41.2602,41.2797,41.2505,41.27,90576.0
2024-08-14 14:40:00,42.37,42.41,42.37,42.41,82564.0,41.27,41.3089,41.27,41.3089,82564.0
2024-08-14 14:50:00,42.41,42.46,42.4,42.46,85563.0,41.3089,41.3576,41.2992,41.3576,85563.0
2024-08-14 15:00:00,42.46,42.46,42.43,42.44,154036.0,41.3576,41.3576,41.3284,41.3381,154036.0
2024-08-14 15:10:00,42.43,42.43,42.39,42.41,149334.0,41.3284,41.3284,41.2894,41.3089,149334.0
2024-08-14 15:20:00,42.42,42.43,42.4,42.42,172428.0,41.3187,41.3284,41.2992,41.3187,172428.0
2024-08-14 15:30:00,42.41,42.43,42.4,42.41,199084.0,41.3089,41.3284,41.2992,41.3089,199084.0
2024-08-14 15:40:00,42.41,42.44,42.41,42.44,250713.0,41.3089,41.3381,41.3089,41.3381,250713.0
2024-08-14 15:50:00,42.44,42.46,42.42,42.45,2332141.0,41.3381,41.3576,41.3187,41.3479,2332141.0
2024-08-15 09:30:00,42.65,42.83,42.63,42.83,1246605.0,41.5427,41.718,41.5232,41.718,1246605.0
2024-08-15 09:40:00,42.83,42.88,42.79,42.88,973920.0,41.718,41.7667,41.679,41.7667,973920.0
2024-08-15 09:50:00,42.88,42.89,42.85,42.87,642128.0,41.7667,41.7765,41.7375,41.757,642128.0
2024-08-15 10:00:00,42.87,42.89,42.8,42.8,592620.0,41.757,41.7765,41.6888,41.6888,592620.0
2024-08-15 10:10:00,42.8,42.85,42.79,42.84,527690.0,41.6888,41.7375,41.679,41.7277,527690.0
2024-08-15 10:20:00,42.84,42.89,42.83,42.88,982706.0,41.7277,41.7765,41.718,41.7667,982706.0
2024-08-15 10:30:00,42.88,42.9,42.85,42.9,517590.0,41.7667,41.7862,41.7375,41.7862,517590.0
2024-08-15 10:40:00,42.9,42.92,42.88,42.9,309556.0,41.7862,41.8057,41.7667,41.7862,309556.0
2024-08-15 10:50:00,42.91,42.91,42.84,42.85,597880.0,41.7959,41.7959,41.7277,41.7375,597880.0
2024-08-15 11:00:00,42.86,42.9,42.84,42.87,254415.0,41.7472,41.7862,41.7277,41.757,254415.0
2024-08-15 11:10:00,42.87,42.91,42.84,42.89,206856.0,41.757,41.7959,41.7277,41.7765,206856.0
2024-08-15 11:20:00,42.89,42.9,42.88,42.9,265878.0,41.7765,41.7862,41.7667,41.7862,265878.0
2024-08-15 11:30:00,42.9,42.94,42.88,42.94,868699.0,41.7862,41.8252,41.7667,41.8252,868699.0
2024-08-15 11:40:00,42.94,42.96,42.93,42.95,277182.0,41.8252,41.8446,41.8154,41.8349,277182.0
2024-08-15 11:50:00,42.95,42.97,42.94,42.96,362841.0,41.8349,41.8544,41.8252,41.8446,362841.0
2024-08-15 12:00:00,42.96,42.98,42.95,42.97,301072.0,41.8446,41.8641,41.8349,41.8544,301072.0
2024-08-15 12:10:00,42.97,42.99,42.96,42.98,503502.0,41.8544,41.8739,41.8446,41.8641,503502.0
2024-08-15 12:20:00,42.98,43.0,42.97,42.98,204400.0,41.8641,41.8836,41.8544,41.8641,204400.0
2024-08-15 12:30:00,42.98,42.98,42.94,42.96,225718.0,41.8641,41.8641,41.8252,41.8446,225718.0
2024-08-15 12:40:00,42.96,42.96,42.9,42.91,413696.0,41.8446,41.8446,41.7862,41.7959,413696.0
2024-08-15 12:50:00,42.91,42.93,42.91,42.93,162527.0,41.7959,41.8154,41.7959,41.8154,162527.0
2024-08-15 13:00:00,42.92,42.93,42.89,42.9,201522.0,41.8057,41.8154,41.7765,41.7862,201522.0
2024-08-15 13:10:00,42.9,42.92,42.88,42.91,176480.0,41.7862,41.8057,41.7667,41.7959,176480.0
2024-08-15 13:20:00,42.9,42.92,42.89,42.89,159459.0,41.7862,41.8057,41.7765,41.7765,159459.0
2024-08-15 13:30:00,42.89,42.91,42.89,42.91,214755.0,41.7765,41.7959,41.7765,41.7959,214755.0
2024-08-15 13:40:00,42.91,42.93,42.89,42.92,244045.0,41.7959,41.8154,41.7765,41.8057,244045.0
2024-08-15 13:50:00,42.92,42.93,42.9,42.91,73084.0,41.8057,41.8154,41.7862,41.7959,73084.0
2024-08-15 14:00:00,42.91,42.93,42.9,42.91,165287.0,41.7959,41.8154,41.7862,41.7959,165287.0
2024-08-15 14:10:00,42.91,42.92,42.89,42.91,133180.0,41.7959,41.8057,41.7765,41.7959,133180.0
2024-08-15 14:20:00,42.9,42.92,42.89,42.91,92563.0,41.7862,41.8057,41.7765,41.7959,92563.0
2024-08-15 14:30:00,42.91,42.92,42.89,42.91,98029.0,41.7959,41.8057,41.7765,41.7959,98029.0
2024-08-15 14:40:00,42.91,42.93,42.91,42.93,265933.0,41.7959,41.8154,41.7959,41.8154,265933.0
2024-08-15 14:50:00,42.93,42.93,42.9,42.93,113454.0,41.8154,41.8154,41.7862,41.8154,113454.0
2024-08-15 15:00:00,42.93,42.94,42.9,42.94,172758.0,41.8154,41.8252,41.7862,41.8252,172758.0
2024-08-15 15:10:00,42.93,42.94,42.92,42.94,168725.0,41.8154,41.8252,41.8057,41.8252,168725.0
2024-08-15 15:20:00,42.94,42.95,42.93,42.94,183829.0,41.8252,41.8349,41.8154,41.8252,183829.0
2024-08-15 15:30:00,42.94,42.96,42.93,42.95,355087.0,41.8252,41.8446,41.8154,41.8349,355087.0
2024-08-15 15:40:00,42.95,42.96,42.92,42.94,1054931.0,41.8349,41.8446,41.8057,41.8252,1054931.0
2024-08-15 15:50:00,42.93,42.93,42.89,42.91,4297641.0,41.8154,41.8154,41.7765,41.7959,4297641.0
2024-08-16 09:30:00,43.16,43.23,43.14,43.21,2062460.0,42.0394,42.1076,42.02,42.0881,2062460.0
2024-08-16 09:40:00,43.21,43.25,43.19,43.23,2006356.0,42.0881,42.1271,42.0687,42.1076,2006356.0
2024-08-16 09:50:00,43.23,43.28,43.23,43.26,1237037.0,42.1076,42.1563,42.1076,42.1368,1237037.0
2024-08-16 10:00:00,43.25,43.29,43.24,43.26,1679623.0,42.1271,42.1661,42.1174,42.1368,1679623.0
2024-08-16 10:10:00,43.26,43.3,43.25,43.3,514373.0,42.1368,42.1758,42.1271,42.1758,514373.0
2024-08-16 10:20:00,43.3,43.3,43.23,43.25,364011.0,42.1758,42.1758,42.1076,42.1271,364011.0
2024-08-16 10:30:00,43.26,43.28,43.23,43.26,552973.0,42.1368,42.1563,42.1076,42.1368,552973.0
2024-08-16 10:40:00,43.26,43.27,43.17,43.18,583741.0,42.1368,42.1466,42.0492,42.0589,583741.0
2024-08-16 10:50:00,43.18,43.25,43.17,43.22,411530.0,42.0589,42.1271,42.0492,42.0979,411530.0
2024-08-16 11:00:00,43.23,43.25,43.21,43.24,490128.0,42.1076,42.1271,42.0881,42.1174,490128.0
2024-08-16 11:10:00,43.25,43.25,43.22,43.23,186624.0,42.1271,42.1271,42.0979,42.1076,186624.0
2024-08-16 11:20:00,43.23,43.25,43.21,43.25,168247.0,42.1076,42.1271,42.0881,42.1271,168247.0
2024-08-16 11:30:00,43.25,43.27,43.23,43.27,181457.0,42.1271,42.1466,42.1076,42.1466,181457.0
2024-08-16 11:40:00,43.27,43.29,43.24,43.28,445477.0,42.1466,42.1661,42.1174,42.1563,445477.0
2024-08-16 11:50:00,43.27,43.3,43.26,43.29,197980.0,42.1466,42.1758,42.1368,42.1661,197980.0
2024-08-16 12:00:00,43.3,43.31,43.28,43.3,158970.0,42.1758,42.1855,42.1563,42.1758,158970.0
2024-08-16 12:10:00,43.3,43.35,43.3,43.34,233034.0,42.1758,42.2245,42.1758,42.2148,233034.0
2024-08-16 12:20:00,43.34,43.36,43.34,43.35,119015.0,42.2148,42.2342,42.2148,42.2245,119015.0
2024-08-16 12:30:00,43.35,43.38,43.34,43.37,334389.0,42.2245,42.2537,42.2148,42.244,334389.0
2024-08-16 12:40:00,43.37,43.38,43.35,43.37,166627.0,42.244,42.2537,42.2245,42.244,166627.0
2024-08-16 12:50:00,43.37,43.43,43.37,43.41,779676.0,42.244,42.3024,42.244,42.283,779676.0
2024-08-16 13:00:00,43.41,43.42,43.38,43.39,166980.0,42.283,42.2927,42.2537,42.2635,166980.0
2024-08-16 13:10:00,43.4,43.42,43.39,43.41,403284.0,42.2732,42.2927,42.2635,42.283,403284.0
2024-08-16 13:20:00,43.41,43.42,43.39,43.41,581407.0,42.283,42.2927,42.2635,42.283,581407.0
2024-08-16 13:30:00,43.41,43.42,43.4,43.42,172851.0,42.283,42.2927,42.2732,42.2927,172851.0
2024-08-16 13:40:00,43.42,43.42,43.4,43.4,564255.0,42.2927,42.2927,42.2732,42.2732,564255.0
2024-08-16 13:50:00,43.41,43.41,43.37,43.4,199345.0,42.283,42.283,42.244,42.2732,199345.0
2024-08-16 14:00:00,43.4,43.4,43.36,43.37,277087.0,42.2732,42.2732,42.2342,42.244,277087.0
2024-08-16 14:10:00,43.36,43.39,43.36,43.39,293962.0,42.2342,42.2635,42.2342,42.2635,293962.0
2024-08-16 14:20:00,43.39,43.4,43.36,43.39,132050.0,42.2635,42.2732,42.2342,42.2635,132050.0
2024-08-16 14:30:00,43.39,43.4,43.38,43.4,636957.0,42.2635,42.2732,42.2537,42.2732,636957.0
2024-08-16 14:40:00,43.4,43.4,43.38,43.4,335534.0,42.2732,42.2732,42.2537,42.2732,335534.0
2024-08-16 14:50:00,43.4,43.42,43.39,43.41,194209.0,42.2732,42.2927,42.2635,42.283,194209.0
2024-08-16 15:00:00,43.41,43.42,43.4,43.41,292738.0,42.283,42.2927,42.2732,42.283,292738.0
2024-08-16 15:10:00,43.41,43.41,43.38,43.39,177393.0,42.283,42.283,42.2537,42.2635,177393.0
2024-08-16 15:20:00,43.39,43.39,43.37,43.38,168575.0,42.2635,42.2635,42.244,42.2537,168575.0
2024-08-16 15:30:00,43.38,43.39,43.37,43.39,527073.0,42.2537,42.2635,42.244,42.2635,527073.0
2024-08-16 15:40:00,43.39,43.39,43.35,43.36,1060246.0,42.2635,42.2635,42.2245,42.2342,1060246.0
2024-08-16 15:50:00,43.36,43.42,43.35,43.41,3570716.0,42.2342,42.2927,42.2245,42.283,3570716.0
2024-08-19 09:30:00,43.63,43.64,43.57,43.58,1502993.0,42.4972,42.507,42.4388,42.4485,1502993.0
2024-08-19 09:40:00,43.58,43.63,43.57,43.63,968149.0,42.4485,42.4972,42.4388,42.4972,968149.0
2024-08-19 09:50:00,43.63,43.63,43.57,43.61,1001057.0,42.4972,42.4972,42.4388,42.4778,1001057.0
2024-08-19 10:00:00,43.61,43.68,43.58,43.67,329491.0,42.4778,42.5459,42.4485,42.5362,329491.0
2024-08-19 10:10:00,43.67,43.68,43.59,43.6,198150.0,42.5362,42.5459,42.4583,42.468,198150.0
2024-08-19 10:20:00,43.6,43.68,43.59,43.66,465281.0,42.468,42.5459,42.4583,42.5265,465281.0
2024-08-19 10:30:00,43.67,43.72,43.67,43.72,454174.0,42.5362,42.5849,42.5362,42.5849,454174.0
2024-08-19 10:40:00,43.72,43.76,43.7,43.76,282840.0,42.5849,42.6239,42.5654,42.6239,282840.0
2024-08-19 10:50:00,43.76,43.77,43.73,43.75,664754.0,42.6239,42.6336,42.5946,42.6141,664754.0
2024-08-19 11:00:00,43.75,43.76,43.73,43.76,359512.0,42.6141,42.6239,42.5946,42.6239,359512.0
2024-08-19 11:10:00,43.76,43.77,43.74,43.77,195301.0,42.6239,42.6336,42.6044,42.6336,195301.0
2024-08-19 11:20:00,43.77,43.78,43.75,43.77,254964.0,42.6336,42.6433,42.6141,42.6336,254964.0
2024-08-19 11:30:00,43.77,43.78,43.74,43.77,162934.0,42.6336,42.6433,42.6044,42.6336,162934.0
2024-08-19 11:40:00,43.77,43.77,43.74,43.76,603377.0,42.6336,42.6336,42.6044,42.6239,603377.0
2024-08-19 11:50:00,43.76,43.78,43.7,43.73,359551.0,42.6239,42.6433,42.5654,42.5946,359551.0
2024-08-19 12:00:00,43.73,43.75,43.71,43.73,247310.0,42.5946,42.6141,42.5752,42.5946,247310.0
2024-08-19 12:10:00,43.74,43.76,43.74,43.76,190322.0,42.6044,42.6239,42.6044,42.6239,190322.0
2024-08-19 12:20:00,43.76,43.76,43.74,43.76,150042.0,42.6239,42.6239,42.6044,42.6239,150042.0
2024-08-19 12:30:00,43.76,43.76,43.73,43.76,222313.0,42.6239,42.6239,42.5946,42.6239,222313.0
2024-08-19 12:40:00,43.76,43.76,43.74,43.76,150292.0,42.6239,42.6239,42.6044,42.6239,150292.0
2024-08-19 12:50:00,43.76,43.8,43.75,43.8,376363.0,42.6239,42.6628,42.6141,42.6628,376363.0
2024-08-19 13:00:00,43.8,43.82,43.79,43.82,478238.0,42.6628,42.6823,42.6531,42.6823,478238.0
2024-08-19 13:10:00,43.82,43.83,43.79,43.83,197368.0,42.6823,42.692,42.6531,42.692,197368.0
2024-08-19 13:20:00,43.83,43.83,43.79,43.8,247093.0,42.692,42.692,42.6531,42.6628,247093.0
2024-08-19 13:30:00,43.8,43.83,43.79,43.83,149695.0,42.6628,42.692,42.6531,42.692,149695.0
2024-08-19 13:40:00,43.82,43.84,43.82,43.83,105134.0,42.6823,42.7018,42.6823,42.692,105134.0
2024-08-19 13:50:00,43.83,43.88,43.83,43.88,202982.0,42.692,42.7407,42.692,42.7407,202982.0
2024-08-19 14:00:00,43.87,43.88,43.86,43.88,220287.0,42.731,42.7407,42.7213,42.7407,220287.0
2024-08-19 14:10:00,43.88,43.88,43.87,43.87,175960.0,42.7407,42.7407,42.731,42.731,175960.0
2024-08-19 14:20:00,43.88,43.89,43.86,43.89,255600.0,42.7407,42.7505,42.7213,42.7505,255600.0
2024-08-19 14:30:00,43.89,43.89,43.88,43.89,49774.0,42.7505,42.7505,42.7407,42.7505,49774.0
2024-08-19 14:40:00,43.89,43.91,43.88,43.9,475211.0,42.7505,42.77,42.7407,42.7602,475211.0
2024-08-19 14:50:00,43.9,43.9,43.88,43.89,192503.0,42.7602,42.7602,42.7407,42.7505,192503.0
2024-08-19 15:00:00,43.89,43.89,43.86,43.87,283343.0,42.7505,42.7505,42.7213,42.731,283343.0
2024-08-19 15:10:00,43.87,43.88,43.86,43.87,273252.0,42.731,42.7407,42.7213,42.731,273252.0
2024-08-19 15:20:00,43.86,43.87,43.84,43.84,315055.0,42.7213,42.731,42.7018,42.7018,315055.0
2024-08-19 15:30:00,43.85,43.85,43.8,43.8,855985.0,42.7115,42.7115,42.6628,42.6628,855985.0
2024-08-19 15:40:00,43.8,43.81,43.78,43.8,1699218.0,42.6628,42.6726,42.6433,42.6628,1699218.0
2024-08-19 15:50:00,43.8,43.85,43.79,43.84,3072411.0,42.6628,42.7115,42.6531,42.7018,3072411.0
2024-08-20 09:30:00,43.7,43.71,43.6,43.62,549096.0,42.5654,42.5752,42.468,42.4875,549096.0
2024-08-20 09:40:00,43.62,43.67,43.61,43.64,502775.0,42.4875,42.5362,42.4778,42.507,502775.0
2024-08-20 09:50:00,43.64,43.7,43.62,43.69,162371.0,42.507,42.5654,42.4875,42.5557,162371.0
2024-08-20 10:00:00,43.68,43.69,43.65,43.66,215502.0,42.5459,42.5557,42.5167,42.5265,215502.0
2024-08-20 10:10:00,43.65,43.66,43.55,43.56,282314.0,42.5167,42.5265,42.4193,42.4291,282314.0
2024-08-20 10:20:00,43.56,43.57,43.52,43.55,361429.0,42.4291,42.4388,42.3901,42.4193,361429.0
2024-08-20 10:30:00,43.55,43.55,43.46,43.47,276379.0,42.4193,42.4193,42.3317,42.3414,276379.0
2024-08-20 10:40:00,43.46,43.5,43.43,43.48,432399.0,42.3317,42.3706,42.3024,42.3511,432399.0
2024-08-20 10:50:00,43.48,43.52,43.46,43.48,230241.0,42.3511,42.3901,42.3317,42.3511,230241.0
2024-08-20 11:00:00,43.48,43.49,43.44,43.45,299431.0,42.3511,42.3609,42.3122,42.3219,299431.0
2024-08-20 11:10:00,43.44,43.48,43.43,43.47,185559.0,42.3122,42.3511,42.3024,42.3414,185559.0
2024-08-20 11:20:00,43.48,43.5,43.42,43.43,228324.0,42.3511,42.3706,42.2927,42.3024,228324.0
2024-08-20 11:30:00,43.43,43.5,43.43,43.47,550799.0,42.3024,42.3706,42.3024,42.3414,550799.0
2024-08-20 11:40:00,43.47,43.48,43.42,43.44,342173.0,42.3414,42.3511,42.2927,42.3122,342173.0
2024-08-20 11:50:00,43.44,43.51,43.43,43.51,257845.0,42.3122,42.3804,42.3024,42.3804,257845.0
2024-08-20 12:00:00,43.51,43.51,43.46,43.49,706947.0,42.3804,42.3804,42.3317,42.3609,706947.0
2024-08-20 12:10:00,43.49,43.5,43.46,43.46,262899.0,42.3609,42.3706,42.3317,42.3317,262899.0
2024-08-20 12:20:00,43.46,43.48,43.44,43.46,173603.0,42.3317,42.3511,42.3122,42.3317,173603.0
2024-08-20 12:30:00,43.46,43.47,43.43,43.45,198419.0,42.3317,42.3414,42.3024,42.3219,198419.0
2024-08-20 12:40:00,43.45,43.46,43.43,43.46,116508.0,42.3219,42.3317,42.3024,42.3317,116508.0
2024-08-20 12:50:00,43.46,43.46,43.41,43.41,213455.0,42.3317,42.3317,42.283,42.283,213455.0
2024-08-20 13:00:00,43.42,43.45,43.38,43.45,850047.0,42.2927,42.3219,42.2537,42.3219,850047.0
2024-08-20 13:10:00,43.45,43.45,43.41,43.42,138039.0,42.3219,42.3219,42.283,42.2927,138039.0
2024-08-20 13:20:00,43.43,43.45,43.4,43.44,208773.0,42.3024,42.3219,42.2732,42.3122,208773.0
2024-08-20 13:30:00,43.44,43.44,43.41,43.44,89150.0,42.3122,42.3122,42.283,42.3122,89150.0
2024-08-20 13:40:00,43.44,43.46,43.43,43.46,84573.0,42.3122,42.3317,42.3024,42.3317,84573.0
2024-08-20 13:50:00,43.46,43.46,43.44,43.46,84778.0,42.3317,42.3317,42.3122,42.3317,84778.0
2024-08-20 14:00:00,43.45,43.48,43.45,43.48,113403.0,42.3219,42.3511,42.3219,42.3511,113403.0
2024-08-20 14:10:00,43.48,43.53,43.47,43.52,186058.0,42.3511,42.3998,42.3414,42.3901,186058.0
2024-08-20 14:20:00,43.52,43.53,43.5,43.51,156427.0,42.3901,42.3998,42.3706,42.3804,156427.0
2024-08-20 14:30:00,43.51,43.53,43.5,43.52,169143.0,42.3804,42.3998,42.3706,42.3901,169143.0
2024-08-20 14:40:00,43.52,43.53,43.51,43.52,141570.0,42.3901,42.3998,42.3804,42.3901,141570.0
2024-08-20 14:50:00,43.52,43.52,43.49,43.5,129783.0,42.3901,42.3901,42.3609,42.3706,129783.0
2024-08-20 15:00:00,43.5,43.52,43.49,43.51,132660.0,42.3706,42.3901,42.3609,42.3804,132660.0
2024-08-20 15:10:00,43.5,43.51,43.49,43.5,179822.0,42.3706,42.3804,42.3609,42.3706,179822.0
2024-08-20 15:20:00,43.5,43.51,43.49,43.5,215132.0,42.3706,42.3804,42.3609,42.3706,215132.0
2024-08-20 15:30:00,43.5,43.51,43.48,43.5,227514.0,42.3706,42.3804,42.3511,42.3706,227514.0
2024-08-20 15:40:00,43.5,43.51,43.49,43.5,535167.0,42.3706,42.3804,42.3609,42.3706,535167.0
2024-08-20 15:50:00,43.5,43.51,43.46,43.47,1951098.0,42.3706,42.3804,42.3317,42.3414,1951098.0
2024-08-21 09:30:00,43.51,43.57,43.51,43.52,551711.0,42.3804,42.4388,42.3804,42.3901,551711.0
2024-08-21 09:40:00,43.52,43.56,43.5,43.55,147204.0,42.3901,42.4291,42.3706,42.4193,147204.0
2024-08-21 09:50:00,43.55,43.59,43.55,43.57,376182.0,42.4193,42.4583,42.4193,42.4388,376182.0
2024-08-21 10:00:00,43.57,43.61,43.55,43.57,586249.0,42.4388,42.4778,42.4193,42.4388,586249.0
2024-08-21 10:10:00,43.56,43.6,43.52,43.58,558265.0,42.4291,42.468,42.3901,42.4485,558265.0
2024-08-21 10:20:00,43.59,43.62,43.57,43.6,646425.0,42.4583,42.4875,42.4388,42.468,646425.0
2024-08-21 10:30:00,43.61,43.65,43.58,43.63,343419.0,42.4778,42.5167,42.4485,42.4972,343419.0
2024-08-21 10:40:00,43.64,43.69,43.62,43.63,205279.0,42.507,42.5557,42.4875,42.4972,205279.0
2024-08-21 10:50:00,43.63,43.63,43.54,43.58,519088.0,42.4972,42.4972,42.4096,42.4485,519088.0
2024-08-21 11:00:00,43.57,43.63,43.55,43.61,272522.0,42.4388,42.4972,42.4193,42.4778,272522.0
2024-08-21 11:10:00,43.62,43.66,43.62,43.64,245982.0,42.4875,42.5265,42.4875,42.507,245982.0
2024-08-21 11:20:00,43.65,43.68,43.64,43.67,253841.0,42.5167,42.5459,42.507,42.5362,253841.0
2024-08-21 11:30:00,43.66,43.68,43.65,43.66,119888.0,42.5265,42.5459,42.5167,42.5265,119888.0
2024-08-21 11:40:00,43.66,43.67,43.61,43.62,184973.0,42.5265,42.5362,42.4778,42.4875,184973.0
2024-08-21 11:50:00,43.62,43.63,43.6,43.61,85526.0,42.4875,42.4972,42.468,42.4778,85526.0
2024-08-21 12:00:00,43.61,43.61,43.56,43.57,266216.0,42.4778,42.4778,42.4291,42.4388,266216.0
2024-08-21 12:10:00,43.58,43.59,43.57,43.59,184981.0,42.4485,42.4583,42.4388,42.4583,184981.0
2024-08-21 12:20:00,43.59,43.62,43.59,43.62,200827.0,42.4583,42.4875,42.4583,42.4875,200827.0
2024-08-21 12:30:00,43.62,43.64,43.61,43.63,305413.0,42.4875,42.507,42.4778,42.4972,305413.0
2024-08-21 12:40:00,43.63,43.64,43.61,43.62,193052.0,42.4972,42.507,42.4778,42.4875,193052.0
2024-08-21 12:50:00,43.62,43.65,43.61,43.65,57461.0,42.4875,42.5167,42.4778,42.5167,57461.0
2024-08-21 13:00:00,43.65,43.65,43.61,43.64,73656.0,42.5167,42.5167,42.4778,42.507,73656.0
2024-08-21 13:10:00,43.64,43.65,43.61,43.62,106956.0,42.507,42.5167,42.4778,42.4875,106956.0
2024-08-21 13:20:00,43.62,43.65,43.61,43.63,138539.0,42.4875,42.5167,42.4778,42.4972,138539.0
2024-08-21 13:30:00,43.63,43.66,43.63,43.65,218130.0,42.4972,42.5265,42.4972,42.5167,218130.0
2024-08-21 13:40:00,43.65,43.66,43.63,43.66,134601.0,42.5167,42.5265,42.4972,42.5265,134601.0
2024-08-21 13:50:00,43.66,43.67,43.64,43.64,198746.0,42.5265,42.5362,42.507,42.507,198746.0
2024-08-21 14:00:00,43.64,43.68,43.63,43.67,216413.0,42.507,42.5459,42.4972,42.5362,216413.0
2024-08-21 14:10:00,43.68,43.71,43.66,43.7,94010.0,42.5459,42.5752,42.5265,42.5654,94010.0
2024-08-21 14:20:00,43.71,43.73,43.7,43.73,113709.0,42.5752,42.5946,42.5654,42.5946,113709.0
2024-08-21 14:30:00,43.73,43.75,43.68,43.7,152409.0,42.5946,42.6141,42.5459,42.5654,152409.0
2024-08-21 14:40:00,43.7,43.71,43.68,43.71,116104.0,42.5654,42.5752,42.5459,42.5752,116104.0
2024-08-21 14:50:00,43.7,43.72,43.69,43.7,117276.0,42.5654,42.5849,42.5557,42.5654,117276.0
2024-08-21 15:00:00,43.7,43.71,43.65,43.67,393091.0,42.5654,42.5752,42.5167,42.5362,393091.0
2024-08-21 15:10:00,43.66,43.68,43.66,43.66,74582.0,42.5265,42.5459,42.5265,42.5265,74582.0
2024-08-21 15:20:00,43.66,43.68,43.64,43.67,130439.0,42.5265,42.5459,42.507,42.5362,130439.0
2024-08-21 15:30:00,43.66,43.67,43.64,43.66,347080.0,42.5265,42.5362,42.507,42.5265,347080.0
2024-08-21 15:40:00,43.66,43.68,43.65,43.66,452884.0,42.5265,42.5459,42.5167,42.5265,452884.0
2024-08-21 15:50:00,43.66,43.68,43.65,43.67,1425965.0,42.5265,42.5459,42.5167,42.5362,1425965.0
2024-08-22 09:30:00,43.54,43.55,43.49,43.5,470412.0,42.4096,42.4193,42.3609,42.3706,470412.0
2024-08-22 09:40:00,43.51,43.54,43.49,43.5,351547.0,42.3804,42.4096,42.3609,42.3706,351547.0
2024-08-22 09:50:00,43.49,43.51,43.47,43.5,146567.0,42.3609,42.3804,42.3414,42.3706,146567.0
2024-08-22 10:00:00,43.5,43.51,43.38,43.38,377992.0,42.3706,42.3804,42.2537,42.2537,377992.0
2024-08-22 10:10:00,43.39,43.4,43.36,43.39,548227.0,42.2635,42.2732,42.2342,42.2635,548227.0
2024-08-22 10:20:00,43.38,43.39,43.34,43.37,534683.0,42.2537,42.2635,42.2148,42.244,534683.0
2024-08-22 10:30:00,43.36,43.37,43.31,43.36,377102.0,42.2342,42.244,42.1855,42.2342,377102.0
2024-08-22 10:40:00,43.36,43.37,43.32,43.33,335167.0,42.2342,42.244,42.1953,42.205,335167.0
2024-08-22 10:50:00,43.32,43.37,43.32,43.35,496114.0,42.1953,42.244,42.1953,42.2245,496114.0
2024-08-22 11:00:00,43.36,43.4,43.34,43.34,532477.0,42.2342,42.2732,42.2148,42.2148,532477.0
2024-08-22 11:10:00,43.34,43.34,43.27,43.27,274065.0,42.2148,42.2148,42.1466,42.1466,274065.0
2024-08-22 11:20:00,43.27,43.29,43.25,43.28,426458.0,42.1466,42.1661,42.1271,42.1563,426458.0
2024-08-22 11:30:00,43.28,43.28,43.2,43.21,571936.0,42.1563,42.1563,42.0784,42.0881,571936.0
2024-08-22 11:40:00,43.2,43.22,43.12,43.14,478970.0,42.0784,42.0979,42.0005,42.02,478970.0
2024-08-22 11:50:00,43.13,43.2,43.12,43.18,442999.0,42.0102,42.0784,42.0005,42.0589,442999.0
2024-08-22 12:00:00,43.18,43.22,43.17,43.21,766760.0,42.0589,42.0979,42.0492,42.0881,766760.0
2024-08-22 12:10:00,43.21,43.23,43.2,43.22,436670.0,42.0881,42.1076,42.0784,42.0979,436670.0
2024-08-22 12:20:00,43.22,43.29,43.21,43.27,301503.0,42.0979,42.1661,42.0881,42.1466,301503.0
2024-08-22 12:30:00,43.27,43.29,43.26,43.27,198562.0,42.1466,42.1661,42.1368,42.1466,198562.0
2024-08-22 12:40:00,43.27,43.29,43.23,43.25,245710.0,42.1466,42.1661,42.1076,42.1271,245710.0
2024-08-22 12:50:00,43.24,43.25,43.15,43.2,222389.0,42.1174,42.1271,42.0297,42.0784,222389.0
2024-08-22 13:00:00,43.19,43.2,43.14,43.17,358331.0,42.0687,42.0784,42.02,42.0492,358331.0
2024-08-22 13:10:00,43.17,43.22,43.17,43.19,360763.0,42.0492,42.0979,42.0492,42.0687,360763.0
2024-08-22 13:20:00,43.19,43.2,43.16,43.17,72963.0,42.0687,42.0784,42.0394,42.0492,72963.0
2024-08-22 13:30:00,43.16,43.17,43.11,43.15,215550.0,42.0394,42.0492,41.9907,42.0297,215550.0
2024-08-22 13:40:00,43.14,43.15,43.11,43.11,238169.0,42.02,42.0297,41.9907,41.9907,238169.0
2024-08-22 13:50:00,43.11,43.13,43.07,43.08,82268.0,41.9907,42.0102,41.9518,41.9615,82268.0
2024-08-22 14:00:00,43.08,43.11,43.06,43.11,490541.0,41.9615,41.9907,41.942,41.9907,490541.0
2024-08-22 14:10:00,43.11,43.16,43.09,43.16,437336.0,41.9907,42.0394,41.9713,42.0394,437336.0
2024-08-22 14:20:00,43.16,43.17,43.12,43.16,554651.0,42.0394,42.0492,42.0005,42.0394,554651.0
2024-08-22 14:30:00,43.16,43.17,43.14,43.15,348420.0,42.0394,42.0492,42.02,42.0297,348420.0
2024-08-22 14:40:00,43.15,43.19,43.14,43.16,267306.0,42.0297,42.0687,42.02,42.0394,267306.0
2024-08-22 14:50:00,43.16,43.18,43.13,43.14,446401.0,42.0394,42.0589,42.0102,42.02,446401.0
2024-08-22 15:00:00,43.15,43.21,43.14,43.19,205337.0,42.0297,42.0881,42.02,42.0687,205337.0
2024-08-22 15:10:00,43.19,43.19,43.15,43.16,394523.0,42.0687,42.0687,42.0297,42.0394,394523.0
2024-08-22 15:20:00,43.16,43.17,43.12,43.13,331619.0,42.0394,42.0492,42.0005,42.0102,331619.0
2024-08-22 15:30:00,43.13,43.14,43.11,43.13,1075349.0,42.0102,42.02,41.9907,42.0102,1075349.0
2024-08-22 15:40:00,43.13,43.15,43.11,43.14,1324483.0,42.0102,42.0297,41.9907,42.02,1324483.0
2024-08-22 15:50:00,43.15,43.15,43.09,43.14,4236959.0,42.0297,42.0297,41.9713,42.02,4236959.0
2024-08-23 09:30:00,43.55,43.57,43.47,43.49,1555840.0,42.4193,42.4388,42.3414,42.3609,1555840.0
2024-08-23 09:40:00,43.49,43.51,43.44,43.47,1106037.0,42.3609,42.3804,42.3122,42.3414,1106037.0
2024-08-23 09:50:00,43.47,43.5,43.45,43.5,470679.0,42.3414,42.3706,42.3219,42.3706,470679.0
2024-08-23 10:00:00,43.51,43.82,43.51,43.81,1550226.0,42.3804,42.6823,42.3804,42.6726,1550226.0
2024-08-23 10:10:00,43.82,43.88,43.7,43.75,830615.0,42.6823,42.7407,42.5654,42.6141,830615.0
2024-08-23 10:20:00,43.75,43.88,43.71,43.88,732988.0,42.6141,42.7407,42.5752,42.7407,732988.0
2024-08-23 10:30:00,43.89,43.9,43.79,43.81,529800.0,42.7505,42.7602,42.6531,42.6726,529800.0
2024-08-23 10:40:00,43.81,43.85,43.66,43.7,399259.0,42.6726,42.7115,42.5265,42.5654,399259.0
2024-08-23 10:50:00,43.7,43.78,43.65,43.77,488806.0,42.5654,42.6433,42.5167,42.6336,488806.0
2024-08-23 11:00:00,43.77,43.8,43.73,43.8,268920.0,42.6336,42.6628,42.5946,42.6628,268920.0
2024-08-23 11:10:00,43.8,43.92,43.74,43.91,494772.0,42.6628,42.7797,42.6044,42.77,494772.0
2024-08-23 11:20:00,43.91,43.93,43.88,43.88,428293.0,42.77,42.7894,42.7407,42.7407,428293.0
2024-08-23 11:30:00,43.88,43.89,43.85,43.88,950511.0,42.7407,42.7505,42.7115,42.7407,950511.0
2024-08-23 11:40:00,43.89,43.91,43.8,43.81,798025.0,42.7505,42.77,42.6628,42.6726,798025.0
2024-08-23 11:50:00,43.81,43.82,43.76,43.77,305468.0,42.6726,42.6823,42.6239,42.6336,305468.0
2024-08-23 12:00:00,43.77,43.78,43.72,43.77,478501.0,42.6336,42.6433,42.5849,42.6336,478501.0
2024-08-23 12:10:00,43.77,43.79,43.71,43.77,742661.0,42.6336,42.6531,42.5752,42.6336,742661.0
2024-08-23 12:20:00,43.77,43.78,43.71,43.74,205437.0,42.6336,42.6433,42.5752,42.6044,205437.0
2024-08-23 12:30:00,43.75,43.79,43.74,43.78,283159.0,42.6141,42.6531,42.6044,42.6433,283159.0
2024-08-23 12:40:00,43.78,43.78,43.68,43.7,280005.0,42.6433,42.6433,42.5459,42.5654,280005.0
2024-08-23 12:50:00,43.7,43.78,43.69,43.75,257496.0,42.5654,42.6433,42.5557,42.6141,257496.0
2024-08-23 13:00:00,43.75,43.78,43.73,43.77,155247.0,42.6141,42.6433,42.5946,42.6336,155247.0
2024-08-23 13:10:00,43.77,43.79,43.75,43.77,200060.0,42.6336,42.6531,42.6141,42.6336,200060.0
2024-08-23 13:20:00,43.77,43.82,43.77,43.82,192155.0,42.6336,42.6823,42.6336,42.6823,192155.0
2024-08-23 13:30:00,43.82,43.84,43.81,43.83,239699.0,42.6823,42.7018,42.6726,42.692,239699.0
2024-08-23 13:40:00,43.83,43.85,43.81,43.83,311118.0,42.692,42.7115,42.6726,42.692,311118.0
2024-08-23 13:50:00,43.83,43.84,43.82,43.83,117646.0,42.692,42.7018,42.6823,42.692,117646.0
2024-08-23 14:00:00,43.83,43.85,43.81,43.84,105297.0,42.692,42.7115,42.6726,42.7018,105297.0
2024-08-23 14:10:00,43.84,43.85,43.83,43.84,109466.0,42.7018,42.7115,42.692,42.7018,109466.0
2024-08-23 14:20:00,43.84,43.85,43.8,43.83,326304.0,42.7018,42.7115,42.6628,42.692,326304.0
2024-08-23 14:30:00,43.83,43.84,43.81,43.82,230947.0,42.692,42.7018,42.6726,42.6823,230947.0
2024-08-23 14:40:00,43.82,43.84,43.82,43.83,118297.0,42.6823,42.7018,42.6823,42.692,118297.0
2024-08-23 14:50:00,43.83,43.84,43.79,43.8,192240.0,42.692,42.7018,42.6531,42.6628,192240.0
2024-08-23 15:00:00,43.8,43.82,43.78,43.82,142533.0,42.6628,42.6823,42.6433,42.6823,142533.0
2024-08-23 15:10:00,43.82,43.85,43.82,43.84,193477.0,42.6823,42.7115,42.6823,42.7018,193477.0
2024-08-23 15:20:00,43.84,43.86,43.84,43.86,75648.0,42.7018,42.7213,42.7018,42.7213,75648.0
2024-08-23 15:30:00,43.86,43.86,43.81,43.83,593781.0,42.7213,42.7213,42.6726,42.692,593781.0
2024-08-23 15:40:00,43.83,43.84,43.79,43.84,792441.0,42.692,42.7018,42.6531,42.7018,792441.0
2024-08-23 15:50:00,43.84,43.86,43.82,43.86,2810611.0,42.7018,42.7213,42.6823,42.7213,2810611.0
2024-08-26 09:30:00,43.63,43.64,43.55,43.62,421064.0,42.4972,42.507,42.4193,42.4875,421064.0
2024-08-26 09:40:00,43.62,43.65,43.6,43.64,185287.0,42.4875,42.5167,42.468,42.507,185287.0
2024-08-26 09:50:00,43.64,43.65,43.59,43.64,232666.0,42.507,42.5167,42.4583,42.507,232666.0
2024-08-26 10:00:00,43.65,43.66,43.58,43.59,798245.0,42.5167,42.5265,42.4485,42.4583,798245.0
2024-08-26 10:10:00,43.59,43.61,43.54,43.55,369594.0,42.4583,42.4778,42.4096,42.4193,369594.0
2024-08-26 10:20:00,43.56,43.58,43.54,43.55,282222.0,42.4291,42.4485,42.4096,42.4193,282222.0
2024-08-26 10:30:00,43.55,43.55,43.43,43.44,250228.0,42.4193,42.4193,42.3024,42.3122,250228.0
2024-08-26 10:40:00,43.44,43.47,43.43,43.45,657498.0,42.3122,42.3414,42.3024,42.3219,657498.0
2024-08-26 10:50:00,43.45,43.5,43.44,43.5,389176.0,42.3219,42.3706,42.3122,42.3706,389176.0
2024-08-26 11:00:00,43.49,43.5,43.46,43.47,316670.0,42.3609,42.3706,42.3317,42.3414,316670.0
2024-08-26 11:10:00,43.48,43.49,43.46,43.48,564783.0,42.3511,42.3609,42.3317,42.3511,564783.0
2024-08-26 11:20:00,43.48,43.5,43.46,43.48,628013.0,42.3511,42.3706,42.3317,42.3511,628013.0
2024-08-26 11:30:00,43.48,43.49,43.45,43.47,788556.0,42.3511,42.3609,42.3219,42.3414,788556.0
2024-08-26 11:40:00,43.47,43.5,43.43,43.48,453610.0,42.3414,42.3706,42.3024,42.3511,453610.0
2024-08-26 11:50:00,43.47,43.48,43.42,43.44,139627.0,42.3414,42.3511,42.2927,42.3122,139627.0
2024-08-26 12:00:00,43.44,43.44,43.41,43.42,182476.0,42.3122,42.3122,42.283,42.2927,182476.0
2024-08-26 12:10:00,43.43,43.47,43.42,43.47,325649.0,42.3024,42.3414,42.2927,42.3414,325649.0
2024-08-26 12:20:00,43.47,43.5,43.46,43.5,354753.0,42.3414,42.3706,42.3317,42.3706,354753.0
2024-08-26 12:30:00,43.5,43.52,43.49,43.51,225583.0,42.3706,42.3901,42.3609,42.3804,225583.0
2024-08-26 12:40:00,43.51,43.54,43.5,43.52,97436.0,42.3804,42.4096,42.3706,42.3901,97436.0
2024-08-26 12:50:00,43.52,43.53,43.51,43.52,265650.0,42.3901,42.3998,42.3804,42.3901,265650.0
2024-08-26 13:00:00,43.52,43.55,43.51,43.52,317555.0,42.3901,42.4193,42.3804,42.3901,317555.0
2024-08-26 13:10:00,43.52,43.54,43.5,43.52,327707.0,42.3901,42.4096,42.3706,42.3901,327707.0
2024-08-26 13:20:00,43.51,43.54,43.51,43.52,273707.0,42.3804,42.4096,42.3804,42.3901,273707.0
2024-08-26 13:30:00,43.52,43.52,43.46,43.46,182865.0,42.3901,42.3901,42.3317,42.3317,182865.0
2024-08-26 13:40:00,43.47,43.48,43.43,43.44,206256.0,42.3414,42.3511,42.3024,42.3122,206256.0
2024-08-26 13:50:00,43.45,43.45,43.42,43.44,113331.0,42.3219,42.3219,42.2927,42.3122,113331.0
2024-08-26 14:00:00,43.44,43.45,43.41,43.43,167138.0,42.3122,42.3219,42.283,42.3024,167138.0
2024-08-26 14:10:00,43.42,43.45,43.41,43.44,243774.0,42.2927,42.3219,42.283,42.3122,243774.0
2024-08-26 14:20:00,43.44,43.48,43.43,43.48,209065.0,42.3122,42.3511,42.3024,42.3511,209065.0
2024-08-26 14:30:00,43.47,43.49,43.46,43.49,126674.0,42.3414,42.3609,42.3317,42.3609,126674.0
2024-08-26 14:40:00,43.48,43.5,43.48,43.49,32188.0,42.3511,42.3706,42.3511,42.3609,32188.0
2024-08-26 14:50:00,43.5,43.52,43.48,43.52,164424.0,42.3706,42.3901,42.3511,42.3901,164424.0
2024-08-26 15:00:00,43.52,43.52,43.49,43.5,139109.0,42.3901,42.3901,42.3609,42.3706,139109.0
2024-08-26 15:10:00,43.5,43.52,43.5,43.51,252317.0,42.3706,42.3901,42.3706,42.3804,252317.0
2024-08-26 15:20:00,43.51,43.52,43.5,43.5,102949.0,42.3804,42.3901,42.3706,42.3706,102949.0
2024-08-26 15:30:00,43.5,43.5,43.48,43.48,133399.0,42.3706,42.3706,42.3511,42.3511,133399.0
2024-08-26 15:40:00,43.48,43.5,43.46,43.47,532837.0,42.3511,42.3706,42.3317,42.3414,532837.0
2024-08-26 15:50:00,43.48,43.49,43.45,43.48,1646052.0,42.3511,42.3609,42.3219,42.3511,1646052.0
2024-08-27 09:30:00,43.47,43.5,43.43,43.44,800029.0,42.3414,42.3706,42.3024,42.3122,800029.0
2024-08-27 09:40:00,43.44,43.44,43.35,43.41,256869.0,42.3122,42.3122,42.2245,42.283,256869.0
2024-08-27 09:50:00,43.4,43.45,43.39,43.44,142218.0,42.2732,42.3219,42.2635,42.3122,142218.0
2024-08-27 10:00:00,43.43,43.46,43.41,43.43,276367.0,42.3024,42.3317,42.283,42.3024,276367.0
2024-08-27 10:10:00,43.43,43.47,43.42,43.44,300218.0,42.3024,42.3414,42.2927,42.3122,300218.0
2024-08-27 10:20:00,43.43,43.51,43.42,43.51,264476.0,42.3024,42.3804,42.2927,42.3804,264476.0
2024-08-27 10:30:00,43.52,43.55,43.51,43.55,309537.0,42.3901,42.4193,42.3804,42.4193,309537.0
2024-08-27 10:40:00,43.54,43.55,43.51,43.52,324391.0,42.4096,42.4193,42.3804,42.3901,324391.0
2024-08-27 10:50:00,43.52,43.55,43.51,43.55,376268.0,42.3901,42.4193,42.3804,42.4193,376268.0
2024-08-27 11:00:00,43.55,43.57,43.53,43.55,371820.0,42.4193,42.4388,42.3998,42.4193,371820.0
2024-08-27 11:10:00,43.55,43.55,43.47,43.49,331416.0,42.4193,42.4193,42.3414,42.3609,331416.0
2024-08-27 11:20:00,43.49,43.5,43.46,43.47,219544.0,42.3609,42.3706,42.3317,42.3414,219544.0
2024-08-27 11:30:00,43.46,43.47,43.43,43.45,148123.0,42.3317,42.3414,42.3024,42.3219,148123.0
2024-08-27 11:40:00,43.44,43.46,43.42,43.45,264205.0,42.3122,42.3317,42.2927,42.3219,264205.0
2024-08-27 11:50:00,43.45,43.48,43.43,43.48,150193.0,42.3219,42.3511,42.3024,42.3511,150193.0
2024-08-27 12:00:00,43.47,43.49,43.46,43.47,145772.0,42.3414,42.3609,42.3317,42.3414,145772.0
2024-08-27 12:10:00,43.47,43.51,43.46,43.48,147503.0,42.3414,42.3804,42.3317,42.3511,147503.0
2024-08-27 12:20:00,43.49,43.49,43.45,43.46,184280.0,42.3609,42.3609,42.3219,42.3317,184280.0
2024-08-27 12:30:00,43.47,43.49,43.45,43.47,260280.0,42.3414,42.3609,42.3219,42.3414,260280.0
2024-08-27 12:40:00,43.46,43.47,43.43,43.47,316407.0,42.3317,42.3414,42.3024,42.3414,316407.0
2024-08-27 12:50:00,43.47,43.49,43.46,43.47,125402.0,42.3414,42.3609,42.3317,42.3414,125402.0
2024-08-27 13:00:00,43.47,43.49,43.46,43.47,180770.0,42.3414,42.3609,42.3317,42.3414,180770.0
2024-08-27 13:10:00,43.48,43.52,43.47,43.52,61368.0,42.3511,42.3901,42.3414,42.3901,61368.0
2024-08-27 13:20:00,43.52,43.56,43.51,43.55,104389.0,42.3901,42.4291,42.3804,42.4193,104389.0
2024-08-27 13:30:00,43.56,43.57,43.54,43.55,146861.0,42.4291,42.4388,42.4096,42.4193,146861.0
2024-08-27 13:40:00,43.55,43.56,43.53,43.54,99440.0,42.4193,42.4291,42.3998,42.4096,99440.0
2024-08-27 13:50:00,43.54,43.57,43.53,43.57,44612.0,42.4096,42.4388,42.3998,42.4388,44612.0
2024-08-27 14:00:00,43.58,43.59,43.57,43.57,95994.0,42.4485,42.4583,42.4388,42.4388,95994.0
2024-08-27 14:10:00,43.58,43.58,43.56,43.57,165979.0,42.4485,42.4485,42.4291,42.4388,165979.0
2024-08-27 14:20:00,43.57,43.57,43.55,43.57,305809.0,42.4388,42.4388,42.4193,42.4388,305809.0
2024-08-27 14:30:00,43.57,43.59,43.56,43.57,79773.0,42.4388,42.4583,42.4291,42.4388,79773.0
2024-08-27 14:40:00,43.58,43.59,43.57,43.59,149778.0,42.4485,42.4583,42.4388,42.4583,149778.0
2024-08-27 14:50:00,43.58,43.59,43.56,43.57,205586.0,42.4485,42.4583,42.4291,42.4388,205586.0
2024-08-27 15:00:00,43.56,43.57,43.54,43.55,246887.0,42.4291,42.4388,42.4096,42.4193,246887.0
2024-08-27 15:10:00,43.55,43.57,43.55,43.55,174085.0,42.4193,42.4388,42.4193,42.4193,174085.0
2024-08-27 15:20:00,43.55,43.57,43.55,43.57,78249.0,42.4193,42.4388,42.4193,42.4388,78249.0
2024-08-27 15:30:00,43.56,43.56,43.55,43.56,55352.0,42.4291,42.4291,42.4193,42.4291,55352.0
2024-08-27 15:40:00,43.55,43.56,43.55,43.56,46274.0,42.4193,42.4291,42.4193,42.4291,46274.0
2024-08-27 15:50:00,43.55,43.56,43.53,43.55,1246035.0,42.4193,42.4291,42.3998,42.4193,1246035.0
2024-08-28 09:30:00,43.42,43.45,43.4,43.42,579369.0,42.2927,42.3219,42.2732,42.2927,579369.0
2024-08-28 09:40:00,43.42,43.45,43.4,43.42,336629.0,42.2927,42.3219,42.2732,42.2927,336629.0
2024-08-28 09:50:00,43.42,43.44,43.38,43.38,383415.0,42.2927,42.3122,42.2537,42.2537,383415.0
2024-08-28 10:00:00,43.38,43.39,43.34,43.38,399075.0,42.2537,42.2635,42.2148,42.2537,399075.0
2024-08-28 10:10:00,43.38,43.41,43.36,43.41,367813.0,42.2537,42.283,42.2342,42.283,367813.0
2024-08-28 10:20:00,43.41,43.44,43.4,43.41,544228.0,42.283,42.3122,42.2732,42.283,544228.0
2024-08-28 10:30:00,43.41,43.44,43.4,43.43,529325.0,42.283,42.3122,42.2732,42.3024,529325.0
2024-08-28 10:40:00,43.43,43.43,43.34,43.36,440436.0,42.3024,42.3024,42.2148,42.2342,440436.0
2024-08-28 10:50:00,43.36,43.37,43.33,43.33,230381.0,42.2342,42.244,42.205,42.205,230381.0
2024-08-28 11:00:00,43.33,43.34,43.29,43.33,251383.0,42.205,42.2148,42.1661,42.205,251383.0
2024-08-28 11:10:00,43.33,43.33,43.25,43.25,279974.0,42.205,42.205,42.1271,42.1271,279974.0
2024-08-28 11:20:00,43.26,43.28,43.25,43.27,198472.0,42.1368,42.1563,42.1271,42.1466,198472.0
2024-08-28 11:30:00,43.27,43.3,43.24,43.3,245696.0,42.1466,42.1758,42.1174,42.1758,245696.0
2024-08-28 11:40:00,43.29,43.3,43.26,43.27,193070.0,42.1661,42.1758,42.1368,42.1466,193070.0
2024-08-28 11:50:00,43.28,43.31,43.27,43.3,120685.0,42.1563,42.1855,42.1466,42.1758,120685.0
2024-08-28 12:00:00,43.3,43.3,43.25,43.25,113689.0,42.1758,42.1758,42.1271,42.1271,113689.0
2024-08-28 12:10:00,43.26,43.27,43.21,43.23,195770.0,42.1368,42.1466,42.0881,42.1076,195770.0
2024-08-28 12:20:00,43.23,43.24,43.17,43.21,177697.0,42.1076,42.1174,42.0492,42.0881,177697.0
2024-08-28 12:30:00,43.21,43.25,43.2,43.25,287761.0,42.0881,42.1271,42.0784,42.1271,287761.0
2024-08-28 12:40:00,43.25,43.27,43.24,43.26,206768.0,42.1271,42.1466,42.1174,42.1368,206768.0
2024-08-28 12:50:00,43.26,43.29,43.26,43.27,220513.0,42.1368,42.1661,42.1368,42.1466,220513.0
2024-08-28 13:00:00,43.27,43.29,43.26,43.27,98064.0,42.1466,42.1661,42.1368,42.1466,98064.0
2024-08-28 13:10:00,43.27,43.27,43.2,43.22,100997.0,42.1466,42.1466,42.0784,42.0979,100997.0
2024-08-28 13:20:00,43.22,43.24,43.21,43.23,367492.0,42.0979,42.1174,42.0881,42.1076,367492.0
2024-08-28 13:30:00,43.23,43.25,43.22,43.23,124002.0,42.1076,42.1271,42.0979,42.1076,124002.0
2024-08-28 13:40:00,43.23,43.23,43.18,43.18,202458.0,42.1076,42.1076,42.0589,42.0589,202458.0
2024-08-28 13:50:00,43.19,43.19,43.12,43.13,422512.0,42.0687,42.0687,42.0005,42.0102,422512.0
2024-08-28 14:00:00,43.13,43.16,43.1,43.16,252238.0,42.0102,42.0394,41.981,42.0394,252238.0
2024-08-28 14:10:00,43.16,43.16,43.14,43.16,115927.0,42.0394,42.0394,42.02,42.0394,115927.0
2024-08-28 14:20:00,43.16,43.18,43.14,43.15,118745.0,42.0394,42.0589,42.02,42.0297,118745.0
2024-08-28 14:30:00,43.15,43.16,43.13,43.16,300099.0,42.0297,42.0394,42.0102,42.0394,300099.0
2024-08-28 14:40:00,43.16,43.17,43.13,43.15,124070.0,42.0394,42.0492,42.0102,42.0297,124070.0
2024-08-28 14:50:00,43.15,43.26,43.15,43.26,321628.0,42.0297,42.1368,42.0297,42.1368,321628.0
2024-08-28 15:00:00,43.26,43.29,43.23,43.24,126202.0,42.1368,42.1661,42.1076,42.1174,126202.0
2024-08-28 15:10:00,43.25,43.27,43.23,43.26,76026.0,42.1271,42.1466,42.1076,42.1368,76026.0
2024-08-28 15:20:00,43.27,43.29,43.24,43.29,102012.0,42.1466,42.1661,42.1174,42.1661,102012.0
2024-08-28 15:30:00,43.29,43.29,43.25,43.26,185309.0,42.1661,42.1661,42.1271,42.1368,185309.0
2024-08-28 15:40:00,43.25,43.27,43.24,43.26,767567.0,42.1271,42.1466,42.1174,42.1368,767567.0
2024-08-28 15:50:00,43.26,43.29,43.24,43.24,2600890.0,42.1368,42.1661,42.1174,42.1174,2600890.0
2024-08-29 09:30:00,43.34,43.39,43.33,43.34,321028.0,42.2148,42.2635,42.205,42.2148,321028.0
2024-08-29 09:40:00,43.34,43.39,43.32,43.39,243602.0,42.2148,42.2635,42.1953,42.2635,243602.0
2024-08-29 09:50:00,43.38,43.43,43.33,43.43,939082.0,42.2537,42.3024,42.205,42.3024,939082.0
2024-08-29 10:00:00,43.44,43.47,43.44,43.44,959911.0,42.3122,42.3414,42.3122,42.3122,959911.0
2024-08-29 10:10:00,43.44,43.46,43.39,43.4,403500.0,42.3122,42.3317,42.2635,42.2732,403500.0
2024-08-29 10:20:00,43.4,43.45,43.37,43.41,300733.0,42.2732,42.3219,42.244,42.283,300733.0
2024-08-29 10:30:00,43.41,43.42,43.37,43.41,463702.0,42.283,42.2927,42.244,42.283,463702.0
2024-08-29 10:40:00,43.41,43.42,43.39,43.42,331882.0,42.283,42.2927,42.2635,42.2927,331882.0
2024-08-29 10:50:00,43.42,43.43,43.38,43.4,233271.0,42.2927,42.3024,42.2537,42.2732,233271.0
2024-08-29 11:00:00,43.4,43.43,43.38,43.42,142287.0,42.2732,42.3024,42.2537,42.2927,142287.0
2024-08-29 11:10:00,43.43,43.45,43.41,43.43,254083.0,42.3024,42.3219,42.283,42.3024,254083.0
2024-08-29 11:20:00,43.43,43.43,43.39,43.43,269807.0,42.3024,42.3024,42.2635,42.3024,269807.0
2024-08-29 11:30:00,43.43,43.46,43.41,43.46,497712.0,42.3024,42.3317,42.283,42.3317,497712.0
2024-08-29 11:40:00,43.45,43.46,43.44,43.45,214881.0,42.3219,42.3317,42.3122,42.3219,214881.0
2024-08-29 11:50:00,43.45,43.48,43.44,43.47,158743.0,42.3219,42.3511,42.3122,42.3414,158743.0
2024-08-29 12:00:00,43.47,43.49,43.46,43.47,146384.0,42.3414,42.3609,42.3317,42.3414,146384.0
2024-08-29 12:10:00,43.47,43.48,43.45,43.46,78591.0,42.3414,42.3511,42.3219,42.3317,78591.0
2024-08-29 12:20:00,43.46,43.48,43.45,43.48,111473.0,42.3317,42.3511,42.3219,42.3511,111473.0
2024-08-29 12:30:00,43.48,43.49,43.45,43.46,117349.0,42.3511,42.3609,42.3219,42.3317,117349.0
2024-08-29 12:40:00,43.46,43.48,43.45,43.46,104528.0,42.3317,42.3511,42.3219,42.3317,104528.0
2024-08-29 12:50:00,43.46,43.46,43.43,43.45,147932.0,42.3317,42.3317,42.3024,42.3219,147932.0
2024-08-29 13:00:00,43.45,43.47,43.43,43.46,150773.0,42.3219,42.3414,42.3024,42.3317,150773.0
2024-08-29 13:10:00,43.46,43.46,43.42,43.45,107858.0,42.3317,42.3317,42.2927,42.3219,107858.0
2024-08-29 13:20:00,43.45,43.48,43.44,43.47,191934.0,42.3219,42.3511,42.3122,42.3414,191934.0
2024-08-29 13:30:00,43.46,43.5,43.46,43.48,281006.0,42.3317,42.3706,42.3317,42.3511,281006.0
2024-08-29 13:40:00,43.47,43.5,43.46,43.47,231572.0,42.3414,42.3706,42.3317,42.3414,231572.0
2024-08-29 13:50:00,43.47,43.51,43.47,43.51,152410.0,42.3414,42.3804,42.3414,42.3804,152410.0
2024-08-29 14:00:00,43.51,43.51,43.45,43.48,81100.0,42.3804,42.3804,42.3219,42.3511,81100.0
2024-08-29 14:10:00,43.48,43.49,43.46,43.48,107585.0,42.3511,42.3609,42.3317,42.3511,107585.0
2024-08-29 14:20:00,43.48,43.49,43.39,43.41,204014.0,42.3511,42.3609,42.2635,42.283,204014.0
2024-08-29 14:30:00,43.41,43.41,43.31,43.31,894221.0,42.283,42.283,42.1855,42.1855,894221.0
2024-08-29 14:40:00,43.32,43.34,43.25,43.29,885413.0,42.1953,42.2148,42.1271,42.1661,885413.0
2024-08-29 14:50:00,43.29,43.33,43.25,43.3,446652.0,42.1661,42.205,42.1271,42.1758,446652.0
2024-08-29 15:00:00,43.3,43.33,43.28,43.3,350063.0,42.1758,42.205,42.1563,42.1758,350063.0
2024-08-29 15:10:00,43.31,43.35,43.28,43.32,446893.0,42.1855,42.2245,42.1563,42.1953,446893.0
2024-08-29 15:20:00,43.32,43.35,43.3,43.34,262083.0,42.1953,42.2245,42.1758,42.2148,262083.0
2024-08-29 15:30:00,43.33,43.36,43.31,43.33,332300.0,42.205,42.2342,42.1855,42.205,332300.0
2024-08-29 15:40:00,43.33,43.34,43.28,43.28,505351.0,42.205,42.2148,42.1563,42.1563,505351.0
2024-08-29 15:50:00,43.28,43.31,43.26,43.26,1559275.0,42.1563,42.1855,42.1368,42.1368,1559275.0
2024-08-30 09:30:00,43.5,43.51,43.41,43.41,792392.0,42.3706,42.3804,42.283,42.283,792392.0
2024-08-30 09:40:00,43.42,43.46,43.41,43.43,453408.0,42.2927,42.3317,42.283,42.3024,453408.0
2024-08-30 09:50:00,43.43,43.5,43.4,43.48,596143.0,42.3024,42.3706,42.2732,42.3511,596143.0
2024-08-30 10:00:00,43.49,43.52,43.45,43.49,399058.0,42.3609,42.3901,42.3219,42.3609,399058.0
2024-08-30 10:10:00,43.5,43.52,43.46,43.51,255396.0,42.3706,42.3901,42.3317,42.3804,255396.0
2024-08-30 10:20:00,43.51,43.52,43.43,43.44,207260.0,42.3804,42.3901,42.3024,42.3122,207260.0
2024-08-30 10:30:00,43.44,43.47,43.43,43.46,457276.0,42.3122,42.3414,42.3024,42.3317,457276.0
2024-08-30 10:40:00,43.45,43.5,43.42,43.47,194703.0,42.3219,42.3706,42.2927,42.3414,194703.0
2024-08-30 10:50:00,43.47,43.47,43.35,43.36,618689.0,42.3414,42.3414,42.2245,42.2342,618689.0
2024-08-30 11:00:00,43.36,43.39,43.35,43.38,288787.0,42.2342,42.2635,42.2245,42.2537,288787.0
2024-08-30 11:10:00,43.37,43.38,43.31,43.33,220601.0,42.244,42.2537,42.1855,42.205,220601.0
2024-08-30 11:20:00,43.32,43.33,43.3,43.32,190376.0,42.1953,42.205,42.1758,42.1953,190376.0
2024-08-30 11:30:00,43.31,43.32,43.25,43.28,577734.0,42.1855,42.1953,42.1271,42.1563,577734.0
2024-08-30 11:40:00,43.29,43.32,43.28,43.29,261335.0,42.1661,42.1953,42.1563,42.1661,261335.0
2024-08-30 11:50:00,43.3,43.32,43.29,43.31,131757.0,42.1758,42.1953,42.1661,42.1855,131757.0
2024-08-30 12:00:00,43.31,43.32,43.25,43.3,237319.0,42.1855,42.1953,42.1271,42.1758,237319.0
2024-08-30 12:10:00,43.3,43.31,43.26,43.27,165946.0,42.1758,42.1855,42.1368,42.1466,165946.0
2024-08-30 12:20:00,43.27,43.28,43.23,43.23,211575.0,42.1466,42.1563,42.1076,42.1076,211575.0
2024-08-30 12:30:00,43.23,43.24,43.17,43.21,189051.0,42.1076,42.1174,42.0492,42.0881,189051.0
2024-08-30 12:40:00,43.21,43.23,43.19,43.22,198361.0,42.0881,42.1076,42.0687,42.0979,198361.0
2024-08-30 12:50:00,43.23,43.26,43.22,43.24,103016.0,42.1076,42.1368,42.0979,42.1174,103016.0
2024-08-30 13:00:00,43.24,43.27,43.23,43.27,444057.0,42.1174,42.1466,42.1076,42.1466,444057.0
2024-08-30 13:10:00,43.27,43.28,43.24,43.25,160987.0,42.1466,42.1563,42.1174,42.1271,160987.0
2024-08-30 13:20:00,43.25,43.27,43.23,43.25,130030.0,42.1271,42.1466,42.1076,42.1271,130030.0
2024-08-30 13:30:00,43.25,43.28,43.25,43.26,130742.0,42.1271,42.1563,42.1271,42.1368,130742.0
2024-08-30 13:40:00,43.27,43.28,43.26,43.27,131761.0,42.1466,42.1563,42.1368,42.1466,131761.0
2024-08-30 13:50:00,43.27,43.28,43.26,43.27,95162.0,42.1466,42.1563,42.1368,42.1466,95162.0
2024-08-30 14:00:00,43.26,43.29,43.25,43.29,101924.0,42.1368,42.1661,42.1271,42.1661,101924.0
2024-08-30 14:10:00,43.29,43.3,43.28,43.3,102972.0,42.1661,42.1758,42.1563,42.1758,102972.0
2024-08-30 14:20:00,43.3,43.32,43.29,43.3,142390.0,42.1758,42.1953,42.1661,42.1758,142390.0
2024-08-30 14:30:00,43.29,43.33,43.29,43.33,89084.0,42.1661,42.205,42.1661,42.205,89084.0
2024-08-30 14:40:00,43.33,43.34,43.31,43.34,210030.0,42.205,42.2148,42.1855,42.2148,210030.0
2024-08-30 14:50:00,43.34,43.36,43.33,43.36,161400.0,42.2148,42.2342,42.205,42.2342,161400.0
2024-08-30 15:00:00,43.36,43.36,43.34,43.36,231768.0,42.2342,42.2342,42.2148,42.2342,231768.0
2024-08-30 15:10:00,43.36,43.36,43.32,43.34,1842439.0,42.2342,42.2342,42.1953,42.2148,1842439.0
2024-08-30 15:20:00,43.34,43.38,43.33,43.37,597776.0,42.2148,42.2537,42.205,42.244,597776.0
2024-08-30 15:30:00,43.37,43.38,43.31,43.32,2506704.0,42.244,42.2537,42.1855,42.1953,2506704.0
2024-08-30 15:40:00,43.33,43.35,43.32,43.34,1013053.0,42.205,42.2245,42.1953,42.2148,1013053.0
2024-08-30 15:50:00,43.34,43.41,43.33,43.34,4954405.0,42.2148,42.283,42.205,42.2148,4954405.0
2024-09-03 09:30:00,42.96,43.01,42.84,42.84,917902.0,41.8446,41.8933,41.7277,41.7277,917902.0
2024-09-03 09:40:00,42.85,42.87,42.8,42.87,931093.0,41.7375,41.757,41.6888,41.757,931093.0
2024-09-03 09:50:00,42.86,42.87,42.77,42.81,812175.0,41.7472,41.757,41.6596,41.6985,812175.0
2024-09-03 10:00:00,42.81,42.82,42.72,42.76,1373344.0,41.6985,41.7083,41.6109,41.6498,1373344.0
2024-09-03 10:10:00,42.76,42.78,42.7,42.72,1246522.0,41.6498,41.6693,41.5914,41.6109,1246522.0
2024-09-03 10:20:00,42.72,42.74,42.7,42.72,888131.0,41.6109,41.6303,41.5914,41.6109,888131.0
2024-09-03 10:30:00,42.71,42.72,42.66,42.66,1026209.0,41.6011,41.6109,41.5524,41.5524,1026209.0
2024-09-03 10:40:00,42.66,42.68,42.61,42.61,709808.0,41.5524,41.5719,41.5037,41.5037,709808.0
2024-09-03 10:50:00,42.61,42.63,42.6,42.61,378403.0,41.5037,41.5232,41.494,41.5037,378403.0
2024-09-03 11:00:00,42.61,42.73,42.59,42.7,633720.0,41.5037,41.6206,41.4842,41.5914,633720.0
2024-09-03 11:10:00,42.7,42.75,42.7,42.72,703071.0,41.5914,41.6401,41.5914,41.6109,703071.0
2024-09-03 11:20:00,42.72,42.73,42.7,42.71,527857.0,41.6109,41.6206,41.5914,41.6011,527857.0
2024-09-03 11:30:00,42.71,42.73,42.68,42.7,945160.0,41.6011,41.6206,41.5719,41.5914,945160.0
2024-09-03 11:40:00,42.7,42.7,42.64,42.66,431785.0,41.5914,41.5914,41.5329,41.5524,431785.0
2024-09-03 11:50:00,42.66,42.69,42.64,42.65,311132.0,41.5524,41.5816,41.5329,41.5427,311132.0
2024-09-03 12:00:00,42.65,42.7,42.64,42.67,289555.0,41.5427,41.5914,41.5329,41.5622,289555.0
2024-09-03 12:10:00,42.68,42.73,42.67,42.71,719147.0,41.5719,41.6206,41.5622,41.6011,719147.0
2024-09-03 12:20:00,42.7,42.73,42.68,42.71,207602.0,41.5914,41.6206,41.5719,41.6011,207602.0
2024-09-03 12:30:00,42.7,42.72,42.68,42.71,244980.0,41.5914,41.6109,41.5719,41.6011,244980.0
2024-09-03 12:40:00,42.71,42.71,42.68,42.7,453219.0,41.6011,41.6011,41.5719,41.5914,453219.0
2024-09-03 12:50:00,42.7,42.7,42.68,42.69,162239.0,41.5914,41.5914,41.5719,41.5816,162239.0
2024-09-03 13:00:00,42.68,42.7,42.67,42.7,393211.0,41.5719,41.5914,41.5622,41.5914,393211.0
2024-09-03 13:10:00,42.7,42.7,42.64,42.66,186644.0,41.5914,41.5914,41.5329,41.5524,186644.0
2024-09-03 13:20:00,42.67,42.71,42.66,42.7,233047.0,41.5622,41.6011,41.5524,41.5914,233047.0
2024-09-03 13:30:00,42.69,42.7,42.64,42.68,152103.0,41.5816,41.5914,41.5329,41.5719,152103.0
2024-09-03 13:40:00,42.68,42.68,42.62,42.64,277397.0,41.5719,41.5719,41.5135,41.5329,277397.0
2024-09-03 13:50:00,42.64,42.64,42.59,42.59,278184.0,41.5329,41.5329,41.4842,41.4842,278184.0
2024-09-03 14:00:00,42.59,42.6,42.55,42.57,367055.0,41.4842,41.494,41.4453,41.4648,367055.0
2024-09-03 14:10:00,42.57,42.58,42.55,42.55,200795.0,41.4648,41.4745,41.4453,41.4453,200795.0
2024-09-03 14:20:00,42.55,42.58,42.55,42.55,373755.0,41.4453,41.4745,41.4453,41.4453,373755.0
2024-09-03 14:30:00,42.55,42.6,42.55,42.57,372814.0,41.4453,41.494,41.4453,41.4648,372814.0
2024-09-03 14:40:00,42.58,42.59,42.56,42.56,333364.0,41.4745,41.4842,41.455,41.455,333364.0
2024-09-03 14:50:00,42.57,42.57,42.54,42.55,412685.0,41.4648,41.4648,41.4355,41.4453,412685.0
2024-09-03 15:00:00,42.55,42.58,42.55,42.55,515907.0,41.4453,41.4745,41.4453,41.4453,515907.0
2024-09-03 15:10:00,42.55,42.58,42.55,42.57,892941.0,41.4453,41.4745,41.4453,41.4648,892941.0
2024-09-03 15:20:00,42.57,42.59,42.55,42.56,799224.0,41.4648,41.4842,41.4453,41.455,799224.0
2024-09-03 15:30:00,42.57,42.58,42.51,42.52,828785.0,41.4648,41.4745,41.4063,41.4161,828785.0
2024-09-03 15:40:00,42.52,42.53,42.46,42.5,1630418.0,41.4161,41.4258,41.3576,41.3966,1630418.0
2024-09-03 15:50:00,42.5,42.53,42.48,42.53,5851743.0,41.3966,41.4258,41.3771,41.4258,5851743.0
2024-09-04 09:30:00,42.4,42.57,42.4,42.52,375472.0,41.2992,41.4648,41.2992,41.4161,375472.0
2024-09-04 09:40:00,42.52,42.59,42.52,42.58,283691.0,41.4161,41.4842,41.4161,41.4745,283691.0
2024-09-04 09:50:00,42.58,42.6,42.55,42.58,210697.0,41.4745,41.494,41.4453,41.4745,210697.0
2024-09-04 10:00:00,42.57,42.61,42.46,42.61,1346033.0,41.4648,41.5037,41.3576,41.5037,1346033.0
2024-09-04 10:10:00,42.61,42.63,42.54,42.56,242451.0,41.5037,41.5232,41.4355,41.455,242451.0
2024-09-04 10:20:00,42.56,42.62,42.55,42.61,304151.0,41.455,41.5135,41.4453,41.5037,304151.0
2024-09-04 10:30:00,42.61,42.71,42.59,42.7,403727.0,41.5037,41.6011,41.4842,41.5914,403727.0
2024-09-04 10:40:00,42.7,42.72,42.66,42.68,1038017.0,41.5914,41.6109,41.5524,41.5719,1038017.0
2024-09-04 10:50:00,42.67,42.74,42.66,42.73,328944.0,41.5622,41.6303,41.5524,41.6206,328944.0
2024-09-04 11:00:00,42.73,42.75,42.71,42.71,406194.0,41.6206,41.6401,41.6011,41.6011,406194.0
2024-09-04 11:10:00,42.7,42.71,42.66,42.68,432947.0,41.5914,41.6011,41.5524,41.5719,432947.0
2024-09-04 11:20:00,42.68,42.69,42.59,42.59,461347.0,41.5719,41.5816,41.4842,41.4842,461347.0
2024-09-04 11:30:00,42.59,42.62,42.56,42.57,312647.0,41.4842,41.5135,41.455,41.4648,312647.0
2024-09-04 11:40:00,42.57,42.58,42.54,42.56,437849.0,41.4648,41.4745,41.4355,41.455,437849.0
2024-09-04 11:50:00,42.56,42.58,42.53,42.56,277422.0,41.455,41.4745,41.4258,41.455,277422.0
2024-09-04 12:00:00,42.56,42.57,42.5,42.55,412959.0,41.455,41.4648,41.3966,41.4453,412959.0
2024-09-04 12:10:00,42.55,42.58,42.53,42.56,228760.0,41.4453,41.4745,41.4258,41.455,228760.0
2024-09-04 12:20:00,42.56,42.61,42.56,42.59,256644.0,41.455,41.5037,41.455,41.4842,256644.0
2024-09-04 12:30:00,42.59,42.65,42.59,42.63,307897.0,41.4842,41.5427,41.4842,41.5232,307897.0
2024-09-04 12:40:00,42.63,42.63,42.56,42.59,300135.0,41.5232,41.5232,41.455,41.4842,300135.0
2024-09-04 12:50:00,42.59,42.62,42.58,42.62,254847.0,41.4842,41.5135,41.4745,41.5135,254847.0
2024-09-04 13:00:00,42.62,42.62,42.58,42.61,379796.0,41.5135,41.5135,41.4745,41.5037,379796.0
2024-09-04 13:10:00,42.61,42.62,42.57,42.59,224368.0,41.5037,41.5135,41.4648,41.4842,224368.0
2024-09-04 13:20:00,42.59,42.61,42.55,42.56,206079.0,41.4842,41.5037,41.4453,41.455,206079.0
2024-09-04 13:30:00,42.56,42.57,42.55,42.56,162591.0,41.455,41.4648,41.4453,41.455,162591.0
2024-09-04 13:40:00,42.55,42.59,42.55,42.57,134893.0,41.4453,41.4842,41.4453,41.4648,134893.0
2024-09-04 13:50:00,42.56,42.56,42.52,42.54,117027.0,41.455,41.455,41.4161,41.4355,117027.0
2024-09-04 14:00:00,42.53,42.54,42.5,42.53,186063.0,41.4258,41.4355,41.3966,41.4258,186063.0
2024-09-04 14:10:00,42.52,42.56,42.52,42.52,151267.0,41.4161,41.455,41.4161,41.4161,151267.0
2024-09-04 14:20:00,42.52,42.56,42.51,42.55,144091.0,41.4161,41.455,41.4063,41.4453,144091.0
2024-09-04 14:30:00,42.55,42.57,42.48,42.49,485290.0,41.4453,41.4648,41.3771,41.3868,485290.0
2024-09-04 14:40:00,42.48,42.51,42.48,42.49,212603.0,41.3771,41.4063,41.3771,41.3868,212603.0
2024-09-04 14:50:00,42.5,42.5,42.46,42.47,188594.0,41.3966,41.3966,41.3576,41.3674,188594.0
2024-09-04 15:00:00,42.46,42.48,42.44,42.45,698074.0,41.3576,41.3771,41.3381,41.3479,698074.0
2024-09-04 15:10:00,42.45,42.47,42.44,42.45,450718.0,41.3479,41.3674,41.3381,41.3479,450718.0
2024-09-04 15:20:00,42.46,42.5,42.45,42.49,375060.0,41.3576,41.3966,41.3479,41.3868,375060.0
2024-09-04 15:30:00,42.49,42.5,42.46,42.48,409961.0,41.3868,41.3966,41.3576,41.3771,409961.0
2024-09-04 15:40:00,42.48,42.5,42.47,42.48,1073838.0,41.3771,41.3966,41.3674,41.3771,1073838.0
2024-09-04 15:50:00,42.49,42.52,42.47,42.52,3248000.0,41.3868,41.4161,41.3674,41.4161,3248000.0
2024-09-05 09:30:00,42.52,42.67,42.49,42.63,825383.0,41.4161,41.5622,41.3868,41.5232,825383.0
2024-09-05 09:40:00,42.64,42.68,42.59,42.61,730988.0,41.5329,41.5719,41.4842,41.5037,730988.0
2024-09-05 09:50:00,42.61,42.65,42.57,42.64,642148.0,41.5037,41.5427,41.4648,41.5329,642148.0
2024-09-05 10:00:00,42.65,42.73,42.64,42.7,689232.0,41.5427,41.6206,41.5329,41.5914,689232.0
2024-09-05 10:10:00,42.7,42.7,42.62,42.66,235048.0,41.5914,41.5914,41.5135,41.5524,235048.0
2024-09-05 10:20:00,42.66,42.73,42.65,42.67,665409.0,41.5524,41.6206,41.5427,41.5622,665409.0
2024-09-05 10:30:00,42.68,42.69,42.65,42.68,302332.0,41.5719,41.5816,41.5427,41.5719,302332.0
2024-09-05 10:40:00,42.67,42.67,42.58,42.59,186757.0,41.5622,41.5622,41.4745,41.4842,186757.0
2024-09-05 10:50:00,42.59,42.6,42.56,42.57,233284.0,41.4842,41.494,41.455,41.4648,233284.0
2024-09-05 11:00:00,42.57,42.59,42.51,42.58,350823.0,41.4648,41.4842,41.4063,41.4745,350823.0
2024-09-05 11:10:00,42.59,42.59,42.51,42.54,303148.0,41.4842,41.4842,41.4063,41.4355,303148.0
2024-09-05 11:20:00,42.54,42.55,42.46,42.46,647174.0,41.4355,41.4453,41.3576,41.3576,647174.0
2024-09-05 11:30:00,42.47,42.51,42.43,42.5,801326.0,41.3674,41.4063,41.3284,41.3966,801326.0
2024-09-05 11:40:00,42.5,42.52,42.49,42.5,265403.0,41.3966,41.4161,41.3868,41.3966,265403.0
2024-09-05 11:50:00,42.5,42.52,42.47,42.48,277091.0,41.3966,41.4161,41.3674,41.3771,277091.0
2024-09-05 12:00:00,42.48,42.54,42.48,42.54,555501.0,41.3771,41.4355,41.3771,41.4355,555501.0
2024-09-05 12:10:00,42.54,42.54,42.49,42.52,402346.0,41.4355,41.4355,41.3868,41.4161,402346.0
2024-09-05 12:20:00,42.52,42.59,42.51,42.58,387266.0,41.4161,41.4842,41.4063,41.4745,387266.0
2024-09-05 12:30:00,42.57,42.58,42.55,42.57,362263.0,41.4648,41.4745,41.4453,41.4648,362263.0
2024-09-05 12:40:00,42.57,42.59,42.54,42.55,415438.0,41.4648,41.4842,41.4355,41.4453,415438.0
2024-09-05 12:50:00,42.55,42.58,42.53,42.56,365513.0,41.4453,41.4745,41.4258,41.455,365513.0
2024-09-05 13:00:00,42.56,42.58,42.53,42.55,366532.0,41.455,41.4745,41.4258,41.4453,366532.0
2024-09-05 13:10:00,42.55,42.58,42.52,42.54,323070.0,41.4453,41.4745,41.4161,41.4355,323070.0
2024-09-05 13:20:00,42.54,42.56,42.5,42.51,456920.0,41.4355,41.455,41.3966,41.4063,456920.0
2024-09-05 13:30:00,42.51,42.56,42.5,42.55,581469.0,41.4063,41.455,41.3966,41.4453,581469.0
2024-09-05 13:40:00,42.55,42.62,42.54,42.62,391191.0,41.4453,41.5135,41.4355,41.5135,391191.0
2024-09-05 13:50:00,42.62,42.62,42.59,42.62,411870.0,41.5135,41.5135,41.4842,41.5135,411870.0
2024-09-05 14:00:00,42.62,42.63,42.6,42.62,309717.0,41.5135,41.5232,41.494,41.5135,309717.0
2024-09-05 14:10:00,42.61,42.63,42.6,42.63,328772.0,41.5037,41.5232,41.494,41.5232,328772.0
2024-09-05 14:20:00,42.63,42.64,42.6,42.61,244463.0,41.5232,41.5329,41.494,41.5037,244463.0
2024-09-05 14:30:00,42.61,42.64,42.61,42.61,168480.0,41.5037,41.5329,41.5037,41.5037,168480.0
2024-09-05 14:40:00,42.61,42.63,42.6,42.62,154644.0,41.5037,41.5232,41.494,41.5135,154644.0
2024-09-05 14:50:00,42.63,42.65,42.59,42.6,255092.0,41.5232,41.5427,41.4842,41.494,255092.0
2024-09-05 15:00:00,42.59,42.6,42.57,42.59,243860.0,41.4842,41.494,41.4648,41.4842,243860.0
2024-09-05 15:10:00,42.59,42.6,42.53,42.55,646040.0,41.4842,41.494,41.4258,41.4453,646040.0
2024-09-05 15:20:00,42.56,42.59,42.55,42.59,258033.0,41.455,41.4842,41.4453,41.4842,258033.0
2024-09-05 15:30:00,42.58,42.61,42.57,42.58,313935.0,41.4745,41.5037,41.4648,41.4745,313935.0
2024-09-05 15:40:00,42.58,42.58,42.53,42.55,380603.0,41.4745,41.4745,41.4258,41.4453,380603.0
2024-09-05 15:50:00,42.56,42.57,42.52,42.57,1740654.0,41.455,41.4648,41.4161,41.4648,1740654.0
2024-09-06 09:30:00,42.54,42.59,42.41,42.42,567584.0,41.4355,41.4842,41.3089,41.3187,567584.0
2024-09-06 09:40:00,42.42,42.45,42.37,42.4,473331.0,41.3187,41.3479,41.27,41.2992,473331.0
2024-09-06 09:50:00,42.4,42.4,42.27,42.27,647583.0,41.2992,41.2992,41.1725,41.1725,647583.0
2024-09-06 10:00:00,42.27,42.28,42.21,42.23,646122.0,41.1725,41.1823,41.1141,41.1336,646122.0
2024-09-06 10:10:00,42.23,42.26,42.19,42.24,465076.0,41.1336,41.1628,41.0946,41.1433,465076.0
2024-09-06 10:20:00,42.25,42.26,42.1,42.11,560075.0,41.1531,41.1628,41.007,41.0167,560075.0
2024-09-06 10:30:00,42.1,42.14,42.04,42.11,1164721.0,41.007,41.0459,40.9485,41.0167,1164721.0
2024-09-06 10:40:00,42.11,42.11,41.99,42.0,1123695.0,41.0167,41.0167,40.8998,40.9096,1123695.0
2024-09-06 10:50:00,42.0,42.0,41.94,41.98,1015905.0,40.9096,40.9096,40.8511,40.8901,1015905.0
2024-09-06 11:00:00,41.97,42.2,41.97,42.0,1793881.0,40.8803,41.1044,40.8803,40.9096,1793881.0
2024-09-06 11:10:00,42.0,42.04,41.91,41.94,937405.0,40.9096,40.9485,40.8219,40.8511,937405.0
2024-09-06 11:20:00,41.94,41.97,41.91,41.92,867466.0,40.8511,40.8803,40.8219,40.8316,867466.0
2024-09-06 11:30:00,41.92,41.99,41.91,41.97,891610.0,40.8316,40.8998,40.8219,40.8803,891610.0
2024-09-06 11:40:00,41.96,41.98,41.89,41.91,647268.0,40.8706,40.8901,40.8024,40.8219,647268.0
2024-09-06 11:50:00,41.91,41.93,41.87,41.88,1025162.0,40.8219,40.8414,40.7829,40.7927,1025162.0
2024-09-06 12:00:00,41.88,41.91,41.85,41.87,605148.0,40.7927,40.8219,40.7635,40.7829,605148.0
2024-09-06 12:10:00,41.87,41.9,41.83,41.84,266694.0,40.7829,40.8122,40.744,40.7537,266694.0
2024-09-06 12:20:00,41.84,41.87,41.81,41.82,514057.0,40.7537,40.7829,40.7245,40.7342,514057.0
2024-09-06 12:30:00,41.81,41.88,41.8,41.83,792455.0,40.7245,40.7927,40.7148,40.744,792455.0
2024-09-06 12:40:00,41.83,41.85,41.77,41.77,714200.0,40.744,40.7635,40.6855,40.6855,714200.0
2024-09-06 12:50:00,41.77,41.81,41.77,41.8,990197.0,40.6855,40.7245,40.6855,40.7148,990197.0
2024-09-06 13:00:00,41.8,41.86,41.78,41.85,428287.0,40.7148,40.7732,40.6953,40.7635,428287.0
2024-09-06 13:10:00,41.85,41.88,41.84,41.88,349675.0,40.7635,40.7927,40.7537,40.7927,349675.0
2024-09-06 13:20:00,41.87,41.92,41.86,41.86,315646.0,40.7829,40.8316,40.7732,40.7732,315646.0
2024-09-06 13:30:00,41.86,41.88,41.83,41.84,547711.0,40.7732,40.7927,40.744,40.7537,547711.0
2024-09-06 13:40:00,41.84,41.84,41.81,41.84,407224.0,40.7537,40.7537,40.7245,40.7537,407224.0
2024-09-06 13:50:00,41.83,41.87,41.82,41.84,461768.0,40.744,40.7829,40.7342,40.7537,461768.0
2024-09-06 14:00:00,41.84,41.85,41.78,41.8,127350.0,40.7537,40.7635,40.6953,40.7148,127350.0
2024-09-06 14:10:00,41.79,41.82,41.77,41.78,216568.0,40.705,40.7342,40.6855,40.6953,216568.0
2024-09-06 14:20:00,41.79,41.81,41.76,41.8,213307.0,40.705,40.7245,40.6758,40.7148,213307.0
2024-09-06 14:30:00,41.79,41.8,41.75,41.77,288333.0,40.705,40.7148,40.666,40.6855,288333.0
2024-09-06 14:40:00,41.76,41.78,41.75,41.78,290126.0,40.6758,40.6953,40.666,40.6953,290126.0
2024-09-06 14:50:00,41.77,41.8,41.76,41.8,102405.0,40.6855,40.7148,40.6758,40.7148,102405.0
2024-09-06 15:00:00,41.8,41.82,41.78,41.8,245519.0,40.7148,40.7342,40.6953,40.7148,245519.0
2024-09-06 15:10:00,41.8,41.82,41.79,41.8,204130.0,40.7148,40.7342,40.705,40.7148,204130.0
2024-09-06 15:20:00,41.8,41.85,41.79,41.82,219903.0,40.7148,40.7635,40.705,40.7342,219903.0
2024-09-06 15:30:00,41.81,41.82,41.77,41.77,236526.0,40.7245,40.7342,40.6855,40.6855,236526.0
2024-09-06 15:40:00,41.77,41.82,41.77,41.82,807139.0,40.6855,40.7342,40.6855,40.7342,807139.0
2024-09-06 15:50:00,41.82,41.83,41.77,41.8,2802224.0,40.7342,40.744,40.6855,40.7148,2802224.0
2024-09-09 09:30:00,42.03,42.11,41.99,42.08,1324067.0,40.9388,41.0167,40.8998,40.9875,1324067.0
2024-09-09 09:40:00,42.07,42.08,42.04,42.05,214228.0,40.9777,40.9875,40.9485,40.9583,214228.0
2024-09-09 09:50:00,42.05,42.12,42.04,42.11,194759.0,40.9583,41.0264,40.9485,41.0167,194759.0
2024-09-09 10:00:00,42.11,42.14,42.09,42.14,455245.0,41.0167,41.0459,40.9972,41.0459,455245.0
2024-09-09 10:10:00,42.14,42.17,42.1,42.12,1272678.0,41.0459,41.0751,41.007,41.0264,1272678.0
2024-09-09 10:20:00,42.12,42.12,42.04,42.05,769163.0,41.0264,41.0264,40.9485,40.9583,769163.0
2024-09-09 10:30:00,42.05,42.05,42.0,42.01,509475.0,40.9583,40.9583,40.9096,40.9193,509475.0
2024-09-09 10:40:00,42.01,42.02,41.96,41.99,499154.0,40.9193,40.929,40.8706,40.8998,499154.0
2024-09-09 10:50:00,42.0,42.03,41.98,41.98,360340.0,40.9096,40.9388,40.8901,40.8901,360340.0
2024-09-09 11:00:00,41.98,42.04,41.97,42.02,367849.0,40.8901,40.9485,40.8803,40.929,367849.0
2024-09-09 11:10:00,42.01,42.01,41.97,41.99,92500.0,40.9193,40.9193,40.8803,40.8998,92500.0
2024-09-09 11:20:00,42.0,42.03,41.98,42.02,112879.0,40.9096,40.9388,40.8901,40.929,112879.0
2024-09-09 11:30:00,42.03,42.07,42.03,42.07,262438.0,40.9388,40.9777,40.9388,40.9777,262438.0
2024-09-09 11:40:00,42.07,42.09,42.06,42.09,243998.0,40.9777,40.9972,40.968,40.9972,243998.0
2024-09-09 11:50:00,42.09,42.11,42.08,42.11,146664.0,40.9972,41.0167,40.9875,41.0167,146664.0
2024-09-09 12:00:00,42.11,42.13,42.1,42.12,339293.0,41.0167,41.0362,41.007,41.0264,339293.0
2024-09-09 12:10:00,42.13,42.16,42.12,42.15,158363.0,41.0362,41.0654,41.0264,41.0557,158363.0
2024-09-09 12:20:00,42.15,42.18,42.13,42.16,236837.0,41.0557,41.0849,41.0362,41.0654,236837.0
2024-09-09 12:30:00,42.16,42.19,42.16,42.16,266349.0,41.0654,41.0946,41.0654,41.0654,266349.0
2024-09-09 12:40:00,42.16,42.19,42.16,42.17,281531.0,41.0654,41.0946,41.0654,41.0751,281531.0
2024-09-09 12:50:00,42.18,42.2,42.17,42.2,201334.0,41.0849,41.1044,41.0751,41.1044,201334.0
2024-09-09 13:00:00,42.2,42.22,42.19,42.21,141127.0,41.1044,41.1238,41.0946,41.1141,141127.0
2024-09-09 13:10:00,42.22,42.23,42.2,42.22,336495.0,41.1238,41.1336,41.1044,41.1238,336495.0
2024-09-09 13:20:00,42.22,42.22,42.2,42.22,48752.0,41.1238,41.1238,41.1044,41.1238,48752.0
2024-09-09 13:30:00,42.21,42.21,42.16,42.21,160651.0,41.1141,41.1141,41.0654,41.1141,160651.0
2024-09-09 13:40:00,42.21,42.22,42.14,42.18,330430.0,41.1141,41.1238,41.0459,41.0849,330430.0
2024-09-09 13:50:00,42.18,42.18,42.1,42.11,162542.0,41.0849,41.0849,41.007,41.0167,162542.0
2024-09-09 14:00:00,42.11,42.12,42.08,42.09,347741.0,41.0167,41.0264,40.9875,40.9972,347741.0
2024-09-09 14:10:00,42.09,42.12,42.08,42.11,234351.0,40.9972,41.0264,40.9875,41.0167,234351.0
2024-09-09 14:20:00,42.11,42.13,42.09,42.09,272632.0,41.0167,41.0362,40.9972,40.9972,272632.0
2024-09-09 14:30:00,42.09,42.11,42.06,42.07,106793.0,40.9972,41.0167,40.968,40.9777,106793.0
2024-09-09 14:40:00,42.06,42.11,42.05,42.1,117298.0,40.968,41.0167,40.9583,41.007,117298.0
2024-09-09 14:50:00,42.09,42.11,42.08,42.09,114351.0,40.9972,41.0167,40.9875,40.9972,114351.0
2024-09-09 15:00:00,42.09,42.09,42.06,42.09,109571.0,40.9972,40.9972,40.968,40.9972,109571.0
2024-09-09 15:10:00,42.09,42.1,42.08,42.08,118641.0,40.9972,41.007,40.9875,40.9875,118641.0
2024-09-09 15:20:00,42.08,42.12,42.07,42.11,242077.0,40.9875,41.0264,40.9777,41.0167,242077.0
2024-09-09 15:30:00,42.11,42.12,42.09,42.11,458373.0,41.0167,41.0264,40.9972,41.0167,458373.0
2024-09-09 15:40:00,42.11,42.13,42.1,42.11,329340.0,41.0167,41.0362,41.007,41.0167,329340.0
2024-09-09 15:50:00,42.1,42.15,42.08,42.14,1633367.0,41.007,41.0557,40.9875,41.0459,1633367.0
2024-09-10 09:30:00,42.05,42.05,41.91,41.91,580614.0,40.9583,40.9583,40.8219,40.8219,580614.0
2024-09-10 09:40:00,41.92,41.93,41.88,41.89,685028.0,40.8316,40.8414,40.7927,40.8024,685028.0
2024-09-10 09:50:00,41.89,41.93,41.86,41.89,288847.0,40.8024,40.8414,40.7732,40.8024,288847.0
2024-09-10 10:00:00,41.88,41.95,41.85,41.94,299229.0,40.7927,40.8609,40.7635,40.8511,299229.0
2024-09-10 10:10:00,41.93,41.93,41.81,41.84,481251.0,40.8414,40.8414,40.7245,40.7537,481251.0
2024-09-10 10:20:00,41.85,41.9,41.82,41.9,669818.0,40.7635,40.8122,40.7342,40.8122,669818.0
2024-09-10 10:30:00,41.89,41.89,41.82,41.84,389534.0,40.8024,40.8024,40.7342,40.7537,389534.0
2024-09-10 10:40:00,41.84,41.87,41.8,41.87,550866.0,40.7537,40.7829,40.7148,40.7829,550866.0
2024-09-10 10:50:00,41.87,41.87,41.81,41.86,1925792.0,40.7829,40.7829,40.7245,40.7732,1925792.0
2024-09-10 11:00:00,41.86,41.87,41.82,41.86,654626.0,40.7732,40.7829,40.7342,40.7732,654626.0
2024-09-10 11:10:00,41.86,41.89,41.85,41.86,288853.0,40.7732,40.8024,40.7635,40.7732,288853.0
2024-09-10 11:20:00,41.87,41.89,41.84,41.87,351000.0,40.7829,40.8024,40.7537,40.7829,351000.0
2024-09-10 11:30:00,41.87,41.89,41.82,41.83,331507.0,40.7829,40.8024,40.7342,40.744,331507.0
2024-09-10 11:40:00,41.83,41.84,41.8,41.82,625362.0,40.744,40.7537,40.7148,40.7342,625362.0
2024-09-10 11:50:00,41.82,41.82,41.72,41.72,518257.0,40.7342,40.7342,40.6368,40.6368,518257.0
2024-09-10 12:00:00,41.72,41.73,41.69,41.72,390096.0,40.6368,40.6466,40.6076,40.6368,390096.0
2024-09-10 12:10:00,41.72,41.73,41.7,41.72,142775.0,40.6368,40.6466,40.6173,40.6368,142775.0
2024-09-10 12:20:00,41.73,41.75,41.71,41.73,357502.0,40.6466,40.666,40.6271,40.6466,357502.0
2024-09-10 12:30:00,41.73,41.77,41.72,41.76,137735.0,40.6466,40.6855,40.6368,40.6758,137735.0
2024-09-10 12:40:00,41.77,41.78,41.75,41.78,142939.0,40.6855,40.6953,40.666,40.6953,142939.0
2024-09-10 12:50:00,41.77,41.81,41.76,41.76,167768.0,40.6855,40.7245,40.6758,40.6758,167768.0
2024-09-10 13:00:00,41.77,41.8,41.75,41.78,202026.0,40.6855,40.7148,40.666,40.6953,202026.0
2024-09-10 13:10:00,41.78,41.85,41.78,41.83,253831.0,40.6953,40.7635,40.6953,40.744,253831.0
2024-09-10 13:20:00,41.83,41.84,41.8,41.8,235884.0,40.744,40.7537,40.7148,40.7148,235884.0
2024-09-10 13:30:00,41.8,41.84,41.8,41.83,96946.0,40.7148,40.7537,40.7148,40.744,96946.0
2024-09-10 13:40:00,41.83,41.85,41.83,41.84,241421.0,40.744,40.7635,40.744,40.7537,241421.0
2024-09-10 13:50:00,41.84,41.86,41.83,41.84,57784.0,40.7537,40.7732,40.744,40.7537,57784.0
2024-09-10 14:00:00,41.85,41.89,41.84,41.89,136611.0,40.7635,40.8024,40.7537,40.8024,136611.0
2024-09-10 14:10:00,41.89,41.91,41.87,41.91,118771.0,40.8024,40.8219,40.7829,40.8219,118771.0
2024-09-10 14:20:00,41.9,41.92,41.88,41.92,75857.0,40.8122,40.8316,40.7927,40.8316,75857.0
2024-09-10 14:30:00,41.92,41.94,41.91,41.94,112876.0,40.8316,40.8511,40.8219,40.8511,112876.0
2024-09-10 14:40:00,41.94,41.95,41.93,41.94,120620.0,40.8511,40.8609,40.8414,40.8511,120620.0
2024-09-10 14:50:00,41.95,41.96,41.93,41.96,86070.0,40.8609,40.8706,40.8414,40.8706,86070.0
2024-09-10 15:00:00,41.96,41.97,41.94,41.95,98575.0,40.8706,40.8803,40.8511,40.8609,98575.0
2024-09-10 15:10:00,41.95,41.98,41.95,41.97,197682.0,40.8609,40.8901,40.8609,40.8803,197682.0
2024-09-10 15:20:00,41.97,42.0,41.96,41.98,160676.0,40.8803,40.9096,40.8706,40.8901,160676.0
2024-09-10 15:30:00,41.99,42.0,41.98,41.98,279757.0,40.8998,40.9096,40.8901,40.8901,279757.0
2024-09-10 15:40:00,41.98,41.99,41.97,41.98,706061.0,40.8901,40.8998,40.8803,40.8901,706061.0
2024-09-10 15:50:00,41.98,42.0,41.97,41.99,1592921.0,40.8901,40.9096,40.8803,40.8998,1592921.0
2024-09-11 09:30:00,41.9,41.96,41.85,41.9,845898.0,40.8122,40.8706,40.7635,40.8122,845898.0
2024-09-11 09:40:00,41.9,41.94,41.88,41.93,387045.0,40.8122,40.8511,40.7927,40.8414,387045.0
2024-09-11 09:50:00,41.92,41.93,41.82,41.82,466902.0,40.8316,40.8414,40.7342,40.7342,466902.0
2024-09-11 10:00:00,41.82,41.84,41.76,41.8,472006.0,40.7342,40.7537,40.6758,40.7148,472006.0
2024-09-11 10:10:00,41.8,41.8,41.65,41.66,517499.0,40.7148,40.7148,40.5686,40.5784,517499.0
2024-09-11 10:20:00,41.66,41.71,41.65,41.67,719202.0,40.5784,40.6271,40.5686,40.5881,719202.0
2024-09-11 10:30:00,41.66,41.67,41.59,41.61,622223.0,40.5784,40.5881,40.5102,40.5297,622223.0
2024-09-11 10:40:00,41.6,41.6,41.55,41.57,568548.0,40.5199,40.5199,40.4712,40.4907,568548.0
2024-09-11 10:50:00,41.57,41.69,41.56,41.69,751972.0,40.4907,40.6076,40.481,40.6076,751972.0
2024-09-11 11:00:00,41.69,41.77,41.64,41.74,927062.0,40.6076,40.6855,40.5589,40.6563,927062.0
2024-09-11 11:10:00,41.74,41.83,41.72,41.8,217363.0,40.6563,40.744,40.6368,40.7148,217363.0
2024-09-11 11:20:00,41.79,41.81,41.76,41.8,300299.0,40.705,40.7245,40.6758,40.7148,300299.0
2024-09-11 11:30:00,41.8,41.88,41.79,41.88,265954.0,40.7148,40.7927,40.705,40.7927,265954.0
2024-09-11 11:40:00,41.88,41.91,41.86,41.89,356831.0,40.7927,40.8219,40.7732,40.8024,356831.0
2024-09-11 11:50:00,41.89,41.9,41.81,41.88,350572.0,40.8024,40.8122,40.7245,40.7927,350572.0
2024-09-11 12:00:00,41.87,41.96,41.86,41.92,381155.0,40.7829,40.8706,40.7732,40.8316,381155.0
2024-09-11 12:10:00,41.93,41.96,41.92,41.96,194275.0,40.8414,40.8706,40.8316,40.8706,194275.0
2024-09-11 12:20:00,41.97,42.0,41.95,42.0,186694.0,40.8803,40.9096,40.8609,40.9096,186694.0
2024-09-11 12:30:00,42.0,42.04,41.99,42.04,528607.0,40.9096,40.9485,40.8998,40.9485,528607.0
2024-09-11 12:40:00,42.03,42.05,41.99,42.0,254423.0,40.9388,40.9583,40.8998,40.9096,254423.0
2024-09-11 12:50:00,42.0,42.04,41.99,42.02,235820.0,40.9096,40.9485,40.8998,40.929,235820.0
2024-09-11 13:00:00,42.02,42.08,42.01,42.06,190923.0,40.929,40.9875,40.9193,40.968,190923.0
2024-09-11 13:10:00,42.06,42.1,42.05,42.05,450652.0,40.968,41.007,40.9583,40.9583,450652.0
2024-09-11 13:20:00,42.06,42.08,42.03,42.07,377288.0,40.968,40.9875,40.9388,40.9777,377288.0
2024-09-11 13:30:00,42.07,42.09,42.06,42.09,144483.0,40.9777,40.9972,40.968,40.9972,144483.0
2024-09-11 13:40:00,42.09,42.13,42.09,42.13,371133.0,40.9972,41.0362,40.9972,41.0362,371133.0
2024-09-11 13:50:00,42.13,42.14,42.07,42.1,248116.0,41.0362,41.0459,40.9777,41.007,248116.0
2024-09-11 14:00:00,42.1,42.13,42.09,42.12,278413.0,41.007,41.0362,40.9972,41.0264,278413.0
2024-09-11 14:10:00,42.13,42.14,42.11,42.12,302978.0,41.0362,41.0459,41.0167,41.0264,302978.0
2024-09-11 14:20:00,42.13,42.18,42.12,42.17,288219.0,41.0362,41.0849,41.0264,41.0751,288219.0
2024-09-11 14:30:00,42.17,42.2,42.17,42.19,212229.0,41.0751,41.1044,41.0751,41.0946,212229.0
2024-09-11 14:40:00,42.2,42.23,42.19,42.2,253828.0,41.1044,41.1336,41.0946,41.1044,253828.0
2024-09-11 14:50:00,42.2,42.2,42.16,42.18,289045.0,41.1044,41.1044,41.0654,41.0849,289045.0
2024-09-11 15:00:00,42.17,42.19,42.15,42.19,176249.0,41.0751,41.0946,41.0557,41.0946,176249.0
2024-09-11 15:10:00,42.19,42.22,42.17,42.2,132921.0,41.0946,41.1238,41.0751,41.1044,132921.0
2024-09-11 15:20:00,42.2,42.23,42.2,42.22,170647.0,41.1044,41.1336,41.1044,41.1238,170647.0
2024-09-11 15:30:00,42.22,42.23,42.2,42.21,430517.0,41.1238,41.1336,41.1044,41.1141,430517.0
2024-09-11 15:40:00,42.21,42.22,42.18,42.22,780128.0,41.1141,41.1238,41.0849,41.1238,780128.0
2024-09-11 15:50:00,42.22,42.3,42.2,42.27,1530058.0,41.1238,41.2018,41.1044,41.1725,1530058.0
2024-09-12 09:30:00,42.37,42.38,42.3,42.36,599924.0,41.27,41.2797,41.2018,41.2602,599924.0
2024-09-12 09:40:00,42.36,42.39,42.27,42.27,267325.0,41.2602,41.2894,41.1725,41.1725,267325.0
2024-09-12 09:50:00,42.28,42.33,42.26,42.3,214880.0,41.1823,41.231,41.1628,41.2018,214880.0
2024-09-12 10:00:00,42.3,42.31,42.27,42.29,543027.0,41.2018,41.2115,41.1725,41.192,543027.0
2024-09-12 10:10:00,42.29,42.4,42.28,42.4,284450.0,41.192,41.2992,41.1823,41.2992,284450.0
2024-09-12 10:20:00,42.4,42.42,42.37,42.4,306725.0,41.2992,41.3187,41.27,41.2992,306725.0
2024-09-12 10:30:00,42.4,42.43,42.32,42.38,390250.0,41.2992,41.3284,41.2212,41.2797,390250.0
2024-09-12 10:40:00,42.38,42.41,42.37,42.41,228492.0,41.2797,41.3089,41.27,41.3089,228492.0
2024-09-12 10:50:00,42.41,42.42,42.36,42.37,286779.0,41.3089,41.3187,41.2602,41.27,286779.0
2024-09-12 11:00:00,42.37,42.42,42.34,42.41,212023.0,41.27,41.3187,41.2407,41.3089,212023.0
2024-09-12 11:10:00,42.41,42.47,42.4,42.41,381558.0,41.3089,41.3674,41.2992,41.3089,381558.0
2024-09-12 11:20:00,42.41,42.42,42.36,42.38,389823.0,41.3089,41.3187,41.2602,41.2797,389823.0
2024-09-12 11:30:00,42.39,42.42,42.38,42.41,605583.0,41.2894,41.3187,41.2797,41.3089,605583.0
2024-09-12 11:40:00,42.41,42.42,42.36,42.38,149961.0,41.3089,41.3187,41.2602,41.2797,149961.0
2024-09-12 11:50:00,42.38,42.4,42.36,42.37,323366.0,41.2797,41.2992,41.2602,41.27,323366.0
2024-09-12 12:00:00,42.37,42.41,42.36,42.41,106764.0,41.27,41.3089,41.2602,41.3089,106764.0
2024-09-12 12:10:00,42.41,42.43,42.39,42.43,139389.0,41.3089,41.3284,41.2894,41.3284,139389.0
2024-09-12 12:20:00,42.43,42.44,42.41,42.41,82879.0,41.3284,41.3381,41.3089,41.3089,82879.0
2024-09-12 12:30:00,42.41,42.42,42.39,42.4,222833.0,41.3089,41.3187,41.2894,41.2992,222833.0
2024-09-12 12:40:00,42.39,42.43,42.38,42.43,160277.0,41.2894,41.3284,41.2797,41.3284,160277.0
2024-09-12 12:50:00,42.43,42.51,42.43,42.49,201249.0,41.3284,41.4063,41.3284,41.3868,201249.0
2024-09-12 13:00:00,42.5,42.53,42.48,42.51,328606.0,41.3966,41.4258,41.3771,41.4063,328606.0
2024-09-12 13:10:00,42.51,42.53,42.5,42.52,437555.0,41.4063,41.4258,41.3966,41.4161,437555.0
2024-09-12 13:20:00,42.52,42.55,42.5,42.52,212645.0,41.4161,41.4453,41.3966,41.4161,212645.0
2024-09-12 13:30:00,42.52,42.55,42.51,42.55,232649.0,41.4161,41.4453,41.4063,41.4453,232649.0
2024-09-12 13:40:00,42.55,42.58,42.54,42.58,168418.0,41.4453,41.4745,41.4355,41.4745,168418.0
2024-09-12 13:50:00,42.58,42.63,42.57,42.61,142684.0,41.4745,41.5232,41.4648,41.5037,142684.0
2024-09-12 14:00:00,42.61,42.62,42.56,42.58,246924.0,41.5037,41.5135,41.455,41.4745,246924.0
2024-09-12 14:10:00,42.58,42.61,42.57,42.59,107242.0,41.4745,41.5037,41.4648,41.4842,107242.0
2024-09-12 14:20:00,42.59,42.62,42.58,42.61,123908.0,41.4842,41.5135,41.4745,41.5037,123908.0
2024-09-12 14:30:00,42.61,42.62,42.58,42.6,272081.0,41.5037,41.5135,41.4745,41.494,272081.0
2024-09-12 14:40:00,42.61,42.61,42.57,42.58,496164.0,41.5037,41.5037,41.4648,41.4745,496164.0
2024-09-12 14:50:00,42.58,42.59,42.48,42.58,629402.0,41.4745,41.4842,41.3771,41.4745,629402.0
2024-09-12 15:00:00,42.58,42.6,42.56,42.59,352792.0,41.4745,41.494,41.455,41.4842,352792.0
2024-09-12 15:10:00,42.59,42.6,42.58,42.59,427609.0,41.4842,41.494,41.4745,41.4842,427609.0
2024-09-12 15:20:00,42.59,42.6,42.57,42.59,367854.0,41.4842,41.494,41.4648,41.4842,367854.0
2024-09-12 15:30:00,42.59,42.62,42.58,42.61,389206.0,41.4842,41.5135,41.4745,41.5037,389206.0
2024-09-12 15:40:00,42.61,42.62,42.59,42.59,863841.0,41.5037,41.5135,41.4842,41.4842,863841.0
2024-09-12 15:50:00,42.6,42.64,42.58,42.64,1427784.0,41.494,41.5329,41.4745,41.5329,1427784.0
2024-09-13 09:30:00,42.77,42.83,42.75,42.81,888085.0,41.6596,41.718,41.6401,41.6985,888085.0
2024-09-13 09:40:00,42.81,42.84,42.8,42.83,534043.0,41.6985,41.7277,41.6888,41.718,534043.0
2024-09-13 09:50:00,42.83,42.86,42.82,42.84,185071.0,41.718,41.7472,41.7083,41.7277,185071.0
2024-09-13 10:00:00,42.84,42.87,42.8,42.84,885529.0,41.7277,41.757,41.6888,41.7277,885529.0
2024-09-13 10:10:00,42.84,42.86,42.79,42.84,254225.0,41.7277,41.7472,41.679,41.7277,254225.0
2024-09-13 10:20:00,42.84,42.87,42.81,42.81,230615.0,41.7277,41.757,41.6985,41.6985,230615.0
2024-09-13 10:30:00,42.8,42.85,42.78,42.85,198153.0,41.6888,41.7375,41.6693,41.7375,198153.0
2024-09-13 10:40:00,42.85,42.9,42.85,42.88,211864.0,41.7375,41.7862,41.7375,41.7667,211864.0
2024-09-13 10:50:00,42.89,42.89,42.82,42.85,244618.0,41.7765,41.7765,41.7083,41.7375,244618.0
2024-09-13 11:00:00,42.85,42.86,42.82,42.83,332666.0,41.7375,41.7472,41.7083,41.718,332666.0
2024-09-13 11:10:00,42.84,42.86,42.83,42.84,319520.0,41.7277,41.7472,41.718,41.7277,319520.0
2024-09-13 11:20:00,42.84,42.89,42.84,42.87,408340.0,41.7277,41.7765,41.7277,41.757,408340.0
2024-09-13 11:30:00,42.87,42.88,42.84,42.85,381456.0,41.757,41.7667,41.7277,41.7375,381456.0
2024-09-13 11:40:00,42.86,42.87,42.84,42.87,207012.0,41.7472,41.757,41.7277,41.757,207012.0
2024-09-13 11:50:00,42.87,42.89,42.85,42.88,218994.0,41.757,41.7765,41.7375,41.7667,218994.0
2024-09-13 12:00:00,42.88,42.89,42.84,42.85,184541.0,41.7667,41.7765,41.7277,41.7375,184541.0
2024-09-13 12:10:00,42.86,42.86,42.82,42.83,178529.0,41.7472,41.7472,41.7083,41.718,178529.0
2024-09-13 12:20:00,42.83,42.84,42.81,42.82,398648.0,41.718,41.7277,41.6985,41.7083,398648.0
2024-09-13 12:30:00,42.81,42.82,42.78,42.79,253465.0,41.6985,41.7083,41.6693,41.679,253465.0
2024-09-13 12:40:00,42.78,42.79,42.75,42.77,172616.0,41.6693,41.679,41.6401,41.6596,172616.0
2024-09-13 12:50:00,42.77,42.82,42.77,42.81,282435.0,41.6596,41.7083,41.6596,41.6985,282435.0
2024-09-13 13:00:00,42.81,42.83,42.8,42.8,171878.0,41.6985,41.718,41.6888,41.6888,171878.0
2024-09-13 13:10:00,42.81,42.84,42.8,42.84,221484.0,41.6985,41.7277,41.6888,41.7277,221484.0
2024-09-13 13:20:00,42.83,42.84,42.81,42.83,260201.0,41.718,41.7277,41.6985,41.718,260201.0
2024-09-13 13:30:00,42.83,42.86,42.82,42.85,186546.0,41.718,41.7472,41.7083,41.7375,186546.0
2024-09-13 13:40:00,42.85,42.86,42.83,42.84,145800.0,41.7375,41.7472,41.718,41.7277,145800.0
2024-09-13 13:50:00,42.84,42.85,42.82,42.83,166938.0,41.7277,41.7375,41.7083,41.718,166938.0
2024-09-13 14:00:00,42.82,42.85,42.77,42.84,133248.0,41.7083,41.7375,41.6596,41.7277,133248.0
2024-09-13 14:10:00,42.84,42.85,42.82,42.84,119940.0,41.7277,41.7375,41.7083,41.7277,119940.0
2024-09-13 14:20:00,42.83,42.83,42.79,42.8,192575.0,41.718,41.718,41.679,41.6888,192575.0
2024-09-13 14:30:00,42.8,42.82,42.79,42.82,74258.0,41.6888,41.7083,41.679,41.7083,74258.0
2024-09-13 14:40:00,42.81,42.84,42.81,42.82,69554.0,41.6985,41.7277,41.6985,41.7083,69554.0
2024-09-13 14:50:00,42.81,42.81,42.78,42.8,86696.0,41.6985,41.6985,41.6693,41.6888,86696.0
2024-09-13 15:00:00,42.79,42.79,42.76,42.79,211161.0,41.679,41.679,41.6498,41.679,211161.0
2024-09-13 15:10:00,42.79,42.8,42.77,42.79,259926.0,41.679,41.6888,41.6596,41.679,259926.0
2024-09-13 15:20:00,42.8,42.82,42.79,42.81,187238.0,41.6888,41.7083,41.679,41.6985,187238.0
2024-09-13 15:30:00,42.8,42.81,42.78,42.8,198217.0,41.6888,41.6985,41.6693,41.6888,198217.0
2024-09-13 15:40:00,42.8,42.82,42.8,42.81,290694.0,41.6888,41.7083,41.6888,41.6985,290694.0
2024-09-13 15:50:00,42.81,42.83,42.8,42.81,1524107.0,41.6985,41.718,41.6888,41.6985,1524107.0
2024-09-16 09:30:00,42.99,43.01,42.87,42.9,1005784.0,41.8739,41.8933,41.757,41.7862,1005784.0
2024-09-16 09:40:00,42.9,42.91,42.86,42.91,253108.0,41.7862,41.7959,41.7472,41.7959,253108.0
2024-09-16 09:50:00,42.91,42.97,42.9,42.95,374866.0,41.7959,41.8544,41.7862,41.8349,374866.0
2024-09-16 10:00:00,42.95,42.96,42.9,42.92,294632.0,41.8349,41.8446,41.7862,41.8057,294632.0
2024-09-16 10:10:00,42.92,42.94,42.9,42.92,391930.0,41.8057,41.8252,41.7862,41.8057,391930.0
2024-09-16 10:20:00,42.91,42.92,42.84,42.86,390980.0,41.7959,41.8057,41.7277,41.7472,390980.0
2024-09-16 10:30:00,42.86,42.87,42.78,42.83,385692.0,41.7472,41.757,41.6693,41.718,385692.0
2024-09-16 10:40:00,42.83,42.86,42.8,42.84,203161.0,41.718,41.7472,41.6888,41.7277,203161.0
2024-09-16 10:50:00,42.85,42.87,42.84,42.85,177947.0,41.7375,41.757,41.7277,41.7375,177947.0
2024-09-16 11:00:00,42.84,42.86,42.8,42.86,203066.0,41.7277,41.7472,41.6888,41.7472,203066.0
2024-09-16 11:10:00,42.85,42.88,42.84,42.87,499313.0,41.7375,41.7667,41.7277,41.757,499313.0
2024-09-16 11:20:00,42.87,42.9,42.85,42.87,272637.0,41.757,41.7862,41.7375,41.757,272637.0
2024-09-16 11:30:00,42.87,42.88,42.84,42.86,644607.0,41.757,41.7667,41.7277,41.7472,644607.0
2024-09-16 11:40:00,42.86,42.86,42.82,42.83,918178.0,41.7472,41.7472,41.7083,41.718,918178.0
2024-09-16 11:50:00,42.83,42.85,42.81,42.84,70572.0,41.718,41.7375,41.6985,41.7277,70572.0
2024-09-16 12:00:00,42.85,42.88,42.83,42.87,115378.0,41.7375,41.7667,41.718,41.757,115378.0
2024-09-16 12:10:00,42.87,42.88,42.83,42.84,203295.0,41.757,41.7667,41.718,41.7277,203295.0
2024-09-16 12:20:00,42.84,42.88,42.83,42.88,111881.0,41.7277,41.7667,41.718,41.7667,111881.0
2024-09-16 12:30:00,42.88,42.88,42.84,42.85,260418.0,41.7667,41.7667,41.7277,41.7375,260418.0
2024-09-16 12:40:00,42.86,42.86,42.84,42.86,65005.0,41.7472,41.7472,41.7277,41.7472,65005.0
2024-09-16 12:50:00,42.86,42.88,42.85,42.88,104164.0,41.7472,41.7667,41.7375,41.7667,104164.0
2024-09-16 13:00:00,42.88,42.88,42.86,42.88,25008.0,41.7667,41.7667,41.7472,41.7667,25008.0
2024-09-16 13:10:00,42.87,42.89,42.87,42.89,59516.0,41.757,41.7765,41.757,41.7765,59516.0
2024-09-16 13:20:00,42.89,42.9,42.86,42.88,137603.0,41.7765,41.7862,41.7472,41.7667,137603.0
2024-09-16 13:30:00,42.88,42.92,42.87,42.91,80719.0,41.7667,41.8057,41.757,41.7959,80719.0
2024-09-16 13:40:00,42.91,42.92,42.89,42.91,53697.0,41.7959,41.8057,41.7765,41.7959,53697.0
2024-09-16 13:50:00,42.91,42.94,42.91,42.94,83203.0,41.7959,41.8252,41.7959,41.8252,83203.0
2024-09-16 14:00:00,42.94,42.95,42.92,42.93,150377.0,41.8252,41.8349,41.8057,41.8154,150377.0
2024-09-16 14:10:00,42.94,42.95,42.92,42.92,106671.0,41.8252,41.8349,41.8057,41.8057,106671.0
2024-09-16 14:20:00,42.92,42.95,42.92,42.95,83475.0,41.8057,41.8349,41.8057,41.8349,83475.0
2024-09-16 14:30:00,42.95,42.95,42.92,42.93,102071.0,41.8349,41.8349,41.8057,41.8154,102071.0
2024-09-16 14:40:00,42.93,42.93,42.9,42.92,186432.0,41.8154,41.8154,41.7862,41.8057,186432.0
2024-09-16 14:50:00,42.93,42.95,42.91,42.95,65498.0,41.8154,41.8349,41.7959,41.8349,65498.0
2024-09-16 15:00:00,42.95,42.95,42.93,42.94,104329.0,41.8349,41.8349,41.8154,41.8252,104329.0
2024-09-16 15:10:00,42.94,42.94,42.91,42.92,133957.0,41.8252,41.8252,41.7959,41.8057,133957.0
2024-09-16 15:20:00,42.93,42.93,42.92,42.93,111003.0,41.8154,41.8154,41.8057,41.8154,111003.0
2024-09-16 15:30:00,42.93,42.96,42.92,42.95,291022.0,41.8154,41.8446,41.8057,41.8349,291022.0
2024-09-16 15:40:00,42.95,42.98,42.95,42.97,917044.0,41.8349,41.8641,41.8349,41.8544,917044.0
2024-09-16 15:50:00,42.97,42.99,42.96,42.98,1378229.0,41.8544,41.8739,41.8446,41.8641,1378229.0
2024-09-17 09:30:00,43.15,43.19,43.1,43.16,644755.0,42.0297,42.0687,41.981,42.0394,644755.0
2024-09-17 09:40:00,43.15,43.22,43.14,43.17,494638.0,42.0297,42.0979,42.02,42.0492,494638.0
2024-09-17 09:50:00,43.16,43.18,43.09,43.09,461230.0,42.0394,42.0589,41.9713,41.9713,461230.0
2024-09-17 10:00:00,43.09,43.19,43.08,43.18,554857.0,41.9713,42.0687,41.9615,42.0589,554857.0
2024-09-17 10:10:00,43.17,43.2,43.14,43.16,1170555.0,42.0492,42.0784,42.02,42.0394,1170555.0
2024-09-17 10:20:00,43.16,43.2,43.15,43.17,382214.0,42.0394,42.0784,42.0297,42.0492,382214.0
2024-09-17 10:30:00,43.17,43.18,43.13,43.16,300064.0,42.0492,42.0589,42.0102,42.0394,300064.0
2024-09-17 10:40:00,43.16,43.18,43.13,43.16,516789.0,42.0394,42.0589,42.0102,42.0394,516789.0
2024-09-17 10:50:00,43.17,43.18,43.1,43.13,496015.0,42.0492,42.0589,41.981,42.0102,496015.0
2024-09-17 11:00:00,43.13,43.17,43.12,43.14,708368.0,42.0102,42.0492,42.0005,42.02,708368.0
2024-09-17 11:10:00,43.14,43.17,43.13,43.16,445475.0,42.02,42.0492,42.0102,42.0394,445475.0
2024-09-17 11:20:00,43.16,43.16,43.09,43.09,361808.0,42.0394,42.0394,41.9713,41.9713,361808.0
2024-09-17 11:30:00,43.09,43.11,43.06,43.07,280207.0,41.9713,41.9907,41.942,41.9518,280207.0
2024-09-17 11:40:00,43.07,43.08,43.06,43.07,201183.0,41.9518,41.9615,41.942,41.9518,201183.0
2024-09-17 11:50:00,43.08,43.12,43.07,43.11,143939.0,41.9615,42.0005,41.9518,41.9907,143939.0
2024-09-17 12:00:00,43.1,43.11,43.07,43.08,471621.0,41.981,41.9907,41.9518,41.9615,471621.0
2024-09-17 12:10:00,43.08,43.09,43.02,43.04,373866.0,41.9615,41.9713,41.9031,41.9226,373866.0
2024-09-17 12:20:00,43.04,43.06,42.98,43.05,442817.0,41.9226,41.942,41.8641,41.9323,442817.0
2024-09-17 12:30:00,43.04,43.05,43.01,43.03,149433.0,41.9226,41.9323,41.8933,41.9128,149433.0
2024-09-17 12:40:00,43.03,43.04,42.94,42.95,236310.0,41.9128,41.9226,41.8252,41.8349,236310.0
2024-09-17 12:50:00,42.94,43.0,42.92,42.95,294929.0,41.8252,41.8836,41.8057,41.8349,294929.0
2024-09-17 13:00:00,42.95,42.98,42.93,42.95,238235.0,41.8349,41.8641,41.8154,41.8349,238235.0
2024-09-17 13:10:00,42.95,42.99,42.92,42.98,256881.0,41.8349,41.8739,41.8057,41.8641,256881.0
2024-09-17 13:20:00,42.98,43.02,42.98,43.01,186373.0,41.8641,41.9031,41.8641,41.8933,186373.0
2024-09-17 13:30:00,43.0,43.01,42.97,42.99,161394.0,41.8836,41.8933,41.8544,41.8739,161394.0
2024-09-17 13:40:00,42.98,42.98,42.91,42.98,179370.0,41.8641,41.8641,41.7959,41.8641,179370.0
2024-09-17 13:50:00,42.98,43.02,42.97,43.02,157754.0,41.8641,41.9031,41.8544,41.9031,157754.0
2024-09-17 14:00:00,43.01,43.03,43.0,43.01,80363.0,41.8933,41.9128,41.8836,41.8933,80363.0
2024-09-17 14:10:00,43.01,43.02,42.98,43.0,697900.0,41.8933,41.9031,41.8641,41.8836,697900.0
2024-09-17 14:20:00,42.99,43.03,42.98,43.0,179898.0,41.8739,41.9128,41.8641,41.8836,179898.0
2024-09-17 14:30:00,43.0,43.01,42.98,43.01,106296.0,41.8836,41.8933,41.8641,41.8933,106296.0
2024-09-17 14:40:00,43.01,43.02,42.95,42.98,381982.0,41.8933,41.9031,41.8349,41.8641,381982.0
2024-09-17 14:50:00,42.97,43.0,42.96,43.0,211973.0,41.8544,41.8836,41.8446,41.8836,211973.0
2024-09-17 15:00:00,42.99,43.01,42.97,42.98,528363.0,41.8739,41.8933,41.8544,41.8641,528363.0
2024-09-17 15:10:00,42.98,43.01,42.98,43.0,268249.0,41.8641,41.8933,41.8641,41.8836,268249.0
2024-09-17 15:20:00,43.0,43.0,42.96,43.0,314472.0,41.8836,41.8836,41.8446,41.8836,314472.0
2024-09-17 15:30:00,43.0,43.01,42.98,42.99,452779.0,41.8836,41.8933,41.8641,41.8739,452779.0
2024-09-17 15:40:00,42.99,43.0,42.97,42.98,545586.0,41.8739,41.8836,41.8544,41.8641,545586.0
2024-09-17 15:50:00,42.99,43.04,42.97,43.04,1765312.0,41.8739,41.9226,41.8544,41.9226,1765312.0
2024-09-18 09:30:00,43.1,43.14,43.02,43.05,697830.0,41.981,42.02,41.9031,41.9323,697830.0
2024-09-18 09:40:00,43.04,43.07,43.02,43.03,197772.0,41.9226,41.9518,41.9031,41.9128,197772.0
2024-09-18 09:50:00,43.03,43.05,43.0,43.03,428607.0,41.9128,41.9323,41.8836,41.9128,428607.0
2024-09-18 10:00:00,43.03,43.03,42.99,43.0,228796.0,41.9128,41.9128,41.8739,41.8836,228796.0
2024-09-18 10:10:00,43.0,43.01,42.96,42.97,311121.0,41.8836,41.8933,41.8446,41.8544,311121.0
2024-09-18 10:20:00,42.97,42.97,42.93,42.95,487463.0,41.8544,41.8544,41.8154,41.8349,487463.0
2024-09-18 10:30:00,42.95,42.96,42.9,42.94,237604.0,41.8349,41.8446,41.7862,41.8252,237604.0
2024-09-18 10:40:00,42.94,42.98,42.93,42.97,250525.0,41.8252,41.8641,41.8154,41.8544,250525.0
2024-09-18 10:50:00,42.97,42.97,42.94,42.96,282236.0,41.8544,41.8544,41.8252,41.8446,282236.0
2024-09-18 11:00:00,42.96,42.98,42.95,42.96,172504.0,41.8446,41.8641,41.8349,41.8446,172504.0
2024-09-18 11:10:00,42.96,42.96,42.91,42.93,372739.0,41.8446,41.8446,41.7959,41.8154,372739.0
2024-09-18 11:20:00,42.93,42.93,42.88,42.91,376197.0,41.8154,41.8154,41.7667,41.7959,376197.0
2024-09-18 11:30:00,42.91,42.91,42.85,42.87,249785.0,41.7959,41.7959,41.7375,41.757,249785.0
2024-09-18 11:40:00,42.87,42.87,42.8,42.82,270248.0,41.757,41.757,41.6888,41.7083,270248.0
2024-09-18 11:50:00,42.83,42.86,42.82,42.83,455239.0,41.718,41.7472,41.7083,41.718,455239.0
2024-09-18 12:00:00,42.82,42.84,42.81,42.84,172855.0,41.7083,41.7277,41.6985,41.7277,172855.0
2024-09-18 12:10:00,42.84,42.9,42.84,42.89,124137.0,41.7277,41.7862,41.7277,41.7765,124137.0
2024-09-18 12:20:00,42.89,42.92,42.89,42.91,189826.0,41.7765,41.8057,41.7765,41.7959,189826.0
2024-09-18 12:30:00,42.91,42.91,42.89,42.9,85523.0,41.7959,41.7959,41.7765,41.7862,85523.0
2024-09-18 12:40:00,42.9,42.91,42.88,42.9,338908.0,41.7862,41.7959,41.7667,41.7862,338908.0
2024-09-18 12:50:00,42.9,42.94,42.9,42.93,108229.0,41.7862,41.8252,41.7862,41.8154,108229.0
2024-09-18 13:00:00,42.93,42.93,42.91,42.92,68764.0,41.8154,41.8154,41.7959,41.8057,68764.0
2024-09-18 13:10:00,42.93,42.93,42.91,42.91,88818.0,41.8154,41.8154,41.7959,41.7959,88818.0
2024-09-18 13:20:00,42.92,42.96,42.91,42.96,87004.0,41.8057,41.8446,41.7959,41.8446,87004.0
2024-09-18 13:30:00,42.96,43.01,42.95,42.97,557022.0,41.8446,41.8933,41.8349,41.8544,557022.0
2024-09-18 13:40:00,42.97,43.02,42.96,42.98,125215.0,41.8544,41.9031,41.8446,41.8641,125215.0
2024-09-18 13:50:00,42.99,42.99,42.95,42.96,223496.0,41.8739,41.8739,41.8349,41.8446,223496.0
2024-09-18 14:00:00,42.96,43.38,42.88,43.19,3849461.0,41.8446,42.2537,41.7667,42.0687,3849461.0
2024-09-18 14:10:00,43.19,43.33,43.06,43.32,990294.0,42.0687,42.205,41.942,42.1953,990294.0
2024-09-18 14:20:00,43.31,43.35,43.25,43.33,501740.0,42.1855,42.2245,42.1271,42.205,501740.0
2024-09-18 14:30:00,43.33,43.44,43.26,43.36,1018235.0,42.205,42.3122,42.1368,42.2342,1018235.0
2024-09-18 14:40:00,43.36,43.38,43.14,43.2,1191056.0,42.2342,42.2537,42.02,42.0784,1191056.0
2024-09-18 14:50:00,43.19,43.27,43.08,43.08,767851.0,42.0687,42.1466,41.9615,41.9615,767851.0
2024-09-18 15:00:00,43.07,43.08,42.93,42.98,1290180.0,41.9518,41.9615,41.8154,41.8641,1290180.0
2024-09-18 15:10:00,42.98,43.12,42.95,43.06,595832.0,41.8641,42.0005,41.8349,41.942,595832.0
2024-09-18 15:20:00,43.05,43.13,42.91,43.08,821154.0,41.9323,42.0102,41.7959,41.9615,821154.0
2024-09-18 15:30:00,43.09,43.11,42.96,42.99,916577.0,41.9713,41.9907,41.8446,41.8739,916577.0
2024-09-18 15:40:00,42.99,43.01,42.86,42.88,1347701.0,41.8739,41.8933,41.7472,41.7667,1347701.0
2024-09-18 15:50:00,42.87,42.9,42.85,42.87,2555461.0,41.757,41.7862,41.7375,41.757,2555461.0
2024-09-19 09:30:00,43.62,43.65,43.48,43.52,1786301.0,42.4875,42.5167,42.3511,42.3901,1786301.0
2024-09-19 09:40:00,43.52,43.54,43.4,43.43,1714475.0,42.3901,42.4096,42.2732,42.3024,1714475.0
2024-09-19 09:50:00,43.43,43.43,43.37,43.43,1864652.0,42.3024,42.3024,42.244,42.3024,1864652.0
2024-09-19 10:00:00,43.43,43.48,43.41,43.42,1452518.0,42.3024,42.3511,42.283,42.2927,1452518.0
2024-09-19 10:10:00,43.42,43.51,43.41,43.51,975763.0,42.2927,42.3804,42.283,42.3804,975763.0
2024-09-19 10:20:00,43.51,43.56,43.49,43.55,2145577.0,42.3804,42.4291,42.3609,42.4193,2145577.0
2024-09-19 10:30:00,43.55,43.6,43.54,43.59,673410.0,42.4193,42.468,42.4096,42.4583,673410.0
2024-09-19 10:40:00,43.59,43.6,43.5,43.55,632339.0,42.4583,42.468,42.3706,42.4193,632339.0
2024-09-19 10:50:00,43.55,43.58,43.54,43.55,865314.0,42.4193,42.4485,42.4096,42.4193,865314.0
2024-09-19 11:00:00,43.55,43.59,43.52,43.54,1199882.0,42.4193,42.4583,42.3901,42.4096,1199882.0
2024-09-19 11:10:00,43.54,43.61,43.54,43.61,711723.0,42.4096,42.4778,42.4096,42.4778,711723.0
2024-09-19 11:20:00,43.6,43.64,43.6,43.64,459410.0,42.468,42.507,42.468,42.507,459410.0
2024-09-19 11:30:00,43.64,43.67,43.62,43.66,379772.0,42.507,42.5362,42.4875,42.5265,379772.0
2024-09-19 11:40:00,43.66,43.7,43.65,43.7,523878.0,42.5265,42.5654,42.5167,42.5654,523878.0
2024-09-19 11:50:00,43.69,43.7,43.65,43.69,816464.0,42.5557,42.5654,42.5167,42.5557,816464.0
2024-09-19 12:00:00,43.69,43.75,43.68,43.75,298960.0,42.5557,42.6141,42.5459,42.6141,298960.0
2024-09-19 12:10:00,43.75,43.76,43.72,43.76,567481.0,42.6141,42.6239,42.5849,42.6239,567481.0
2024-09-19 12:20:00,43.76,43.77,43.73,43.77,581173.0,42.6239,42.6336,42.5946,42.6336,581173.0
2024-09-19 12:30:00,43.77,43.78,43.75,43.77,421711.0,42.6336,42.6433,42.6141,42.6336,421711.0
2024-09-19 12:40:00,43.77,43.79,43.75,43.77,531000.0,42.6336,42.6531,42.6141,42.6336,531000.0
2024-09-19 12:50:00,43.77,43.78,43.75,43.77,402623.0,42.6336,42.6433,42.6141,42.6336,402623.0
2024-09-19 13:00:00,43.77,43.79,43.76,43.78,402645.0,42.6336,42.6531,42.6239,42.6433,402645.0
2024-09-19 13:10:00,43.78,43.82,43.76,43.82,349927.0,42.6433,42.6823,42.6239,42.6823,349927.0
2024-09-19 13:20:00,43.82,43.83,43.8,43.81,517994.0,42.6823,42.692,42.6628,42.6726,517994.0
2024-09-19 13:30:00,43.82,43.85,43.81,43.84,415289.0,42.6823,42.7115,42.6726,42.7018,415289.0
2024-09-19 13:40:00,43.84,43.87,43.84,43.87,290097.0,42.7018,42.731,42.7018,42.731,290097.0
2024-09-19 13:50:00,43.87,43.88,43.85,43.87,381930.0,42.731,42.7407,42.7115,42.731,381930.0
2024-09-19 14:00:00,43.87,43.88,43.84,43.85,384933.0,42.731,42.7407,42.7018,42.7115,384933.0
2024-09-19 14:10:00,43.84,43.85,43.77,43.8,285862.0,42.7018,42.7115,42.6336,42.6628,285862.0
2024-09-19 14:20:00,43.8,43.85,43.79,43.84,244711.0,42.6628,42.7115,42.6531,42.7018,244711.0
2024-09-19 14:30:00,43.84,43.86,43.82,43.85,349445.0,42.7018,42.7213,42.6823,42.7115,349445.0
2024-09-19 14:40:00,43.84,43.85,43.8,43.8,521397.0,42.7018,42.7115,42.6628,42.6628,521397.0
2024-09-19 14:50:00,43.8,43.84,43.79,43.84,566524.0,42.6628,42.7018,42.6531,42.7018,566524.0
2024-09-19 15:00:00,43.83,43.84,43.78,43.79,780602.0,42.692,42.7018,42.6433,42.6531,780602.0
2024-09-19 15:10:00,43.79,43.8,43.76,43.77,372008.0,42.6531,42.6628,42.6239,42.6336,372008.0
2024-09-19 15:20:00,43.77,43.78,43.74,43.77,400875.0,42.6336,42.6433,42.6044,42.6336,400875.0
2024-09-19 15:30:00,43.76,43.78,43.74,43.78,295394.0,42.6239,42.6433,42.6044,42.6433,295394.0
2024-09-19 15:40:00,43.78,43.81,43.77,43.81,675030.0,42.6433,42.6726,42.6336,42.6726,675030.0
2024-09-19 15:50:00,43.8,43.81,43.75,43.8,3117145.0,42.6628,42.6726,42.6141,42.6628,3117145.0
2024-09-20 09:30:00,43.81,43.85,43.77,43.79,1781257.0,42.6726,42.7115,42.6336,42.6531,1781257.0
2024-09-20 09:40:00,43.79,43.79,43.7,43.71,795199.0,42.6531,42.6531,42.5654,42.5752,795199.0
2024-09-20 09:50:00,43.71,43.74,43.69,43.7,541491.0,42.5752,42.6044,42.5557,42.5654,541491.0
2024-09-20 10:00:00,43.69,43.7,43.65,43.67,893996.0,42.5557,42.5654,42.5167,42.5362,893996.0
2024-09-20 10:10:00,43.67,43.69,43.62,43.68,1163103.0,42.5362,42.5557,42.4875,42.5459,1163103.0
2024-09-20 10:20:00,43.68,43.69,43.66,43.69,301238.0,42.5459,42.5557,42.5265,42.5557,301238.0
2024-09-20 10:30:00,43.69,43.71,43.66,43.7,1140815.0,42.5557,42.5752,42.5265,42.5654,1140815.0
2024-09-20 10:40:00,43.69,43.72,43.68,43.69,326420.0,42.5557,42.5849,42.5459,42.5557,326420.0
2024-09-20 10:50:00,43.69,43.7,43.64,43.65,1020831.0,42.5557,42.5654,42.507,42.5167,1020831.0
2024-09-20 11:00:00,43.64,43.65,43.59,43.6,863331.0,42.507,42.5167,42.4583,42.468,863331.0
2024-09-20 11:10:00,43.6,43.61,43.54,43.58,1575046.0,42.468,42.4778,42.4096,42.4485,1575046.0
2024-09-20 11:20:00,43.58,43.6,43.56,43.57,307807.0,42.4485,42.468,42.4291,42.4388,307807.0
2024-09-20 11:30:00,43.56,43.65,43.55,43.64,632125.0,42.4291,42.5167,42.4193,42.507,632125.0
2024-09-20 11:40:00,43.63,43.72,43.61,43.71,1533383.0,42.4972,42.5849,42.4778,42.5752,1533383.0
2024-09-20 11:50:00,43.71,43.74,43.69,43.72,2346303.0,42.5752,42.6044,42.5557,42.5849,2346303.0
2024-09-20 12:00:00,43.72,43.74,43.69,43.73,360465.0,42.5849,42.6044,42.5557,42.5946,360465.0
2024-09-20 12:10:00,43.73,43.75,43.72,43.74,252365.0,42.5946,42.6141,42.5849,42.6044,252365.0
2024-09-20 12:20:00,43.74,43.77,43.73,43.76,296984.0,42.6044,42.6336,42.5946,42.6239,296984.0
2024-09-20 12:30:00,43.76,43.78,43.74,43.77,472680.0,42.6239,42.6433,42.6044,42.6336,472680.0
2024-09-20 12:40:00,43.77,43.79,43.76,43.78,288947.0,42.6336,42.6531,42.6239,42.6433,288947.0
2024-09-20 12:50:00,43.78,43.79,43.75,43.76,369034.0,42.6433,42.6531,42.6141,42.6239,369034.0
2024-09-20 13:00:00,43.76,43.77,43.72,43.73,500038.0,42.6239,42.6336,42.5849,42.5946,500038.0
2024-09-20 13:10:00,43.74,43.76,43.73,43.76,428826.0,42.6044,42.6239,42.5946,42.6239,428826.0
2024-09-20 13:20:00,43.76,43.76,43.71,43.74,206151.0,42.6239,42.6239,42.5752,42.6044,206151.0
2024-09-20 13:30:00,43.74,43.76,43.73,43.73,149909.0,42.6044,42.6239,42.5946,42.5946,149909.0
2024-09-20 13:40:00,43.73,43.75,43.72,43.73,270013.0,42.5946,42.6141,42.5849,42.5946,270013.0
2024-09-20 13:50:00,43.73,43.74,43.71,43.71,533145.0,42.5946,42.6044,42.5752,42.5752,533145.0
2024-09-20 14:00:00,43.71,43.72,43.66,43.68,805680.0,42.5752,42.5849,42.5265,42.5459,805680.0
2024-09-20 14:10:00,43.67,43.69,43.65,43.69,370774.0,42.5362,42.5557,42.5167,42.5557,370774.0
2024-09-20 14:20:00,43.69,43.69,43.66,43.66,423054.0,42.5557,42.5557,42.5265,42.5265,423054.0
2024-09-20 14:30:00,43.66,43.68,43.64,43.68,556259.0,42.5265,42.5459,42.507,42.5459,556259.0
2024-09-20 14:40:00,43.67,43.7,43.66,43.7,417514.0,42.5362,42.5654,42.5265,42.5654,417514.0
2024-09-20 14:50:00,43.7,43.73,43.69,43.72,420771.0,42.5654,42.5946,42.5557,42.5849,420771.0
2024-09-20 15:00:00,43.72,43.73,43.69,43.71,223052.0,42.5849,42.5946,42.5557,42.5752,223052.0
2024-09-20 15:10:00,43.7,43.72,43.69,43.72,248422.0,42.5654,42.5849,42.5557,42.5849,248422.0
2024-09-20 15:20:00,43.72,43.75,43.71,43.75,438522.0,42.5849,42.6141,42.5752,42.6141,438522.0
2024-09-20 15:30:00,43.75,43.76,43.72,43.75,462911.0,42.6141,42.6239,42.5849,42.6141,462911.0
2024-09-20 15:40:00,43.75,43.75,43.72,43.72,659424.0,42.6141,42.6141,42.5849,42.5849,659424.0
2024-09-20 15:50:00,43.73,43.73,43.68,43.7,2407171.0,42.5946,42.5946,42.5459,42.5654,2407171.0
2024-09-23 09:30:00,43.92,43.93,43.88,43.91,1333462.0,42.7797,42.7894,42.7407,42.77,1333462.0
2024-09-23 09:40:00,43.9,44.02,43.9,44.02,827025.0,42.7602,42.8771,42.7602,42.8771,827025.0
2024-09-23 09:50:00,44.03,44.04,43.98,43.98,737605.0,42.8869,42.8966,42.8382,42.8382,737605.0
2024-09-23 10:00:00,43.98,44.05,43.97,44.04,1236346.0,42.8382,42.9063,42.8284,42.8966,1236346.0
2024-09-23 10:10:00,44.04,44.11,44.02,44.08,1065714.0,42.8966,42.9648,42.8771,42.9356,1065714.0
2024-09-23 10:20:00,44.09,44.12,44.08,44.11,515103.0,42.9453,42.9745,42.9356,42.9648,515103.0
2024-09-23 10:30:00,44.11,44.12,44.08,44.09,543446.0,42.9648,42.9745,42.9356,42.9453,543446.0
2024-09-23 10:40:00,44.09,44.13,44.08,44.12,299162.0,42.9453,42.9843,42.9356,42.9745,299162.0
2024-09-23 10:50:00,44.12,44.17,44.1,44.16,607044.0,42.9745,43.0232,42.955,43.0135,607044.0
2024-09-23 11:00:00,44.16,44.17,44.07,44.09,796098.0,43.0135,43.0232,42.9258,42.9453,796098.0
2024-09-23 11:10:00,44.09,44.12,44.07,44.08,468491.0,42.9453,42.9745,42.9258,42.9356,468491.0
2024-09-23 11:20:00,44.08,44.1,44.07,44.09,414203.0,42.9356,42.955,42.9258,42.9453,414203.0
2024-09-23 11:30:00,44.09,44.12,44.07,44.12,190975.0,42.9453,42.9745,42.9258,42.9745,190975.0
2024-09-23 11:40:00,44.12,44.13,44.1,44.13,190783.0,42.9745,42.9843,42.955,42.9843,190783.0
2024-09-23 11:50:00,44.12,44.14,44.07,44.09,261833.0,42.9745,42.994,42.9258,42.9453,261833.0
2024-09-23 12:00:00,44.09,44.09,44.03,44.03,237374.0,42.9453,42.9453,42.8869,42.8869,237374.0
2024-09-23 12:10:00,44.03,44.04,43.98,44.02,196364.0,42.8869,42.8966,42.8382,42.8771,196364.0
2024-09-23 12:20:00,44.02,44.05,44.01,44.04,153348.0,42.8771,42.9063,42.8674,42.8966,153348.0
2024-09-23 12:30:00,44.04,44.05,44.0,44.02,176350.0,42.8966,42.9063,42.8576,42.8771,176350.0
2024-09-23 12:40:00,44.02,44.06,44.01,44.05,659057.0,42.8771,42.9161,42.8674,42.9063,659057.0
2024-09-23 12:50:00,44.05,44.07,44.05,44.06,119868.0,42.9063,42.9258,42.9063,42.9161,119868.0
2024-09-23 13:00:00,44.06,44.07,44.03,44.05,230171.0,42.9161,42.9258,42.8869,42.9063,230171.0
2024-09-23 13:10:00,44.05,44.08,44.05,44.08,105835.0,42.9063,42.9356,42.9063,42.9356,105835.0
2024-09-23 13:20:00,44.08,44.09,44.06,44.08,66925.0,42.9356,42.9453,42.9161,42.9356,66925.0
2024-09-23 13:30:00,44.09,44.12,44.08,44.09,187851.0,42.9453,42.9745,42.9356,42.9453,187851.0
2024-09-23 13:40:00,44.09,44.1,44.07,44.09,144022.0,42.9453,42.955,42.9258,42.9453,144022.0
2024-09-23 13:50:00,44.09,44.11,44.08,44.09,97960.0,42.9453,42.9648,42.9356,42.9453,97960.0
2024-09-23 14:00:00,44.09,44.09,44.06,44.08,125856.0,42.9453,42.9453,42.9161,42.9356,125856.0
2024-09-23 14:10:00,44.08,44.09,44.07,44.09,155744.0,42.9356,42.9453,42.9258,42.9453,155744.0
2024-09-23 14:20:00,44.09,44.1,44.08,44.09,79689.0,42.9453,42.955,42.9356,42.9453,79689.0
2024-09-23 14:30:00,44.09,44.1,44.08,44.09,99702.0,42.9453,42.955,42.9356,42.9453,99702.0
2024-09-23 14:40:00,44.09,44.1,44.08,44.09,74212.0,42.9453,42.955,42.9356,42.9453,74212.0
2024-09-23 14:50:00,44.09,44.09,44.07,44.09,86930.0,42.9453,42.9453,42.9258,42.9453,86930.0
2024-09-23 15:00:00,44.08,44.09,44.07,44.07,121425.0,42.9356,42.9453,42.9258,42.9258,121425.0
2024-09-23 15:10:00,44.07,44.08,44.07,44.08,187432.0,42.9258,42.9356,42.9258,42.9356,187432.0
2024-09-23 15:20:00,44.08,44.09,44.08,44.09,50812.0,42.9356,42.9453,42.9356,42.9453,50812.0
2024-09-23 15:30:00,44.09,44.09,44.07,44.08,175245.0,42.9453,42.9453,42.9258,42.9356,175245.0
2024-09-23 15:40:00,44.07,44.08,44.05,44.05,277901.0,42.9258,42.9356,42.9063,42.9063,277901.0
2024-09-23 15:50:00,44.05,44.05,44.01,44.03,1677457.0,42.9063,42.9063,42.8674,42.8869,1677457.0
2024-09-24 09:30:00,45.16,45.22,45.03,45.21,1884806.0,43.9875,44.046,43.8609,44.0362,1884806.0
2024-09-24 09:40:00,45.2,45.25,45.17,45.17,1573116.0,44.0265,44.0752,43.9973,43.9973,1573116.0
2024-09-24 09:50:00,45.16,45.17,45.09,45.11,1022641.0,43.9875,43.9973,43.9193,43.9388,1022641.0
2024-09-24 10:00:00,45.1,45.11,44.99,45.08,993771.0,43.9291,43.9388,43.8219,43.9096,993771.0
2024-09-24 10:10:00,45.09,45.15,45.06,45.07,1284141.0,43.9193,43.9778,43.8901,43.8999,1284141.0
2024-09-24 10:20:00,45.07,45.12,45.03,45.08,870246.0,43.8999,43.9486,43.8609,43.9096,870246.0
2024-09-24 10:30:00,45.08,45.12,45.01,45.03,1172334.0,43.9096,43.9486,43.8414,43.8609,1172334.0
2024-09-24 10:40:00,45.04,45.12,45.01,45.1,641025.0,43.8706,43.9486,43.8414,43.9291,641025.0
2024-09-24 10:50:00,45.11,45.16,45.1,45.14,968445.0,43.9388,43.9875,43.9291,43.968,968445.0
2024-09-24 11:00:00,45.15,45.21,45.12,45.21,871865.0,43.9778,44.0362,43.9486,44.0362,871865.0
2024-09-24 11:10:00,45.21,45.24,45.2,45.23,1105002.0,44.0362,44.0654,44.0265,44.0557,1105002.0
2024-09-24 11:20:00,45.23,45.27,45.22,45.25,846531.0,44.0557,44.0947,44.046,44.0752,846531.0
2024-09-24 11:30:00,45.25,45.29,45.25,45.28,1282618.0,44.0752,44.1141,44.0752,44.1044,1282618.0
2024-09-24 11:40:00,45.28,45.32,45.27,45.32,1762301.0,44.1044,44.1434,44.0947,44.1434,1762301.0
2024-09-24 11:50:00,45.31,45.35,45.3,45.34,1178112.0,44.1336,44.1726,44.1239,44.1628,1178112.0
2024-09-24 12:00:00,45.34,45.41,45.33,45.38,1779790.0,44.1628,44.231,44.1531,44.2018,1779790.0
2024-09-24 12:10:00,45.37,45.39,45.34,45.37,1508089.0,44.1921,44.2115,44.1628,44.1921,1508089.0
2024-09-24 12:20:00,45.37,45.38,45.28,45.29,1168381.0,44.1921,44.2018,44.1044,44.1141,1168381.0
2024-09-24 12:30:00,45.29,45.33,45.22,45.33,1360715.0,44.1141,44.1531,44.046,44.1531,1360715.0
2024-09-24 12:40:00,45.33,45.38,45.32,45.37,499545.0,44.1531,44.2018,44.1434,44.1921,499545.0
2024-09-24 12:50:00,45.37,45.4,45.35,45.37,732670.0,44.1921,44.2213,44.1726,44.1921,732670.0
2024-09-24 13:00:00,45.37,45.4,45.35,45.39,1078968.0,44.1921,44.2213,44.1726,44.2115,1078968.0
2024-09-24 13:10:00,45.39,45.43,45.38,45.43,595497.0,44.2115,44.2505,44.2018,44.2505,595497.0
2024-09-24 13:20:00,45.43,45.43,45.4,45.41,238181.0,44.2505,44.2505,44.2213,44.231,238181.0
2024-09-24 13:30:00,45.4,45.46,45.4,45.44,458326.0,44.2213,44.2797,44.2213,44.2602,458326.0
2024-09-24 13:40:00,45.44,45.45,45.41,45.45,664617.0,44.2602,44.27,44.231,44.27,664617.0
2024-09-24 13:50:00,45.45,45.46,45.44,45.44,612139.0,44.27,44.2797,44.2602,44.2602,612139.0
2024-09-24 14:00:00,45.44,45.46,45.43,45.45,483838.0,44.2602,44.2797,44.2505,44.27,483838.0
2024-09-24 14:10:00,45.45,45.45,45.38,45.4,854612.0,44.27,44.27,44.2018,44.2213,854612.0
2024-09-24 14:20:00,45.4,45.44,45.39,45.44,686413.0,44.2213,44.2602,44.2115,44.2602,686413.0
2024-09-24 14:30:00,45.44,45.49,45.38,45.48,775821.0,44.2602,44.3089,44.2018,44.2992,775821.0
2024-09-24 14:40:00,45.49,45.51,45.47,45.51,690195.0,44.3089,44.3284,44.2895,44.3284,690195.0
2024-09-24 14:50:00,45.51,45.55,45.5,45.55,574086.0,44.3284,44.3674,44.3187,44.3674,574086.0
2024-09-24 15:00:00,45.55,45.59,45.53,45.59,496494.0,44.3674,44.4064,44.3479,44.4064,496494.0
2024-09-24 15:10:00,45.59,45.59,45.56,45.59,946531.0,44.4064,44.4064,44.3771,44.4064,946531.0
2024-09-24 15:20:00,45.59,45.64,45.58,45.59,1038394.0,44.4064,44.4551,44.3966,44.4064,1038394.0
2024-09-24 15:30:00,45.58,45.59,45.51,45.55,3718585.0,44.3966,44.4064,44.3284,44.3674,3718585.0
2024-09-24 15:40:00,45.55,45.58,45.53,45.58,1953644.0,44.3674,44.3966,44.3479,44.3966,1953644.0
2024-09-24 15:50:00,45.58,45.58,45.52,45.55,4960574.0,44.3966,44.3966,44.3382,44.3674,4960574.0
2024-09-25 09:30:00,45.25,45.31,45.2,45.21,1532564.0,44.0752,44.1336,44.0265,44.0362,1532564.0
2024-09-25 09:40:00,45.22,45.23,45.12,45.19,501096.0,44.046,44.0557,43.9486,44.0167,501096.0
2024-09-25 09:50:00,45.19,45.28,45.17,45.27,423168.0,44.0167,44.1044,43.9973,44.0947,423168.0
2024-09-25 10:00:00,45.27,45.35,45.24,45.35,416899.0,44.0947,44.1726,44.0654,44.1726,416899.0
2024-09-25 10:10:00,45.35,45.35,45.29,45.34,341349.0,44.1726,44.1726,44.1141,44.1628,341349.0
2024-09-25 10:20:00,45.33,45.35,45.27,45.3,417204.0,44.1531,44.1726,44.0947,44.1239,417204.0
2024-09-25 10:30:00,45.29,45.37,45.28,45.35,388111.0,44.1141,44.1921,44.1044,44.1726,388111.0
2024-09-25 10:40:00,45.35,45.37,45.28,45.31,227113.0,44.1726,44.1921,44.1044,44.1336,227113.0
2024-09-25 10:50:00,45.3,45.32,45.28,45.3,163648.0,44.1239,44.1434,44.1044,44.1239,163648.0
2024-09-25 11:00:00,45.3,45.32,45.28,45.32,338116.0,44.1239,44.1434,44.1044,44.1434,338116.0
2024-09-25 11:10:00,45.32,45.32,45.25,45.28,381089.0,44.1434,44.1434,44.0752,44.1044,381089.0
2024-09-25 11:20:00,45.28,45.3,45.23,45.23,176232.0,44.1044,44.1239,44.0557,44.0557,176232.0
2024-09-25 11:30:00,45.24,45.27,45.22,45.25,347873.0,44.0654,44.0947,44.046,44.0752,347873.0
2024-09-25 11:40:00,45.25,45.27,45.2,45.21,205412.0,44.0752,44.0947,44.0265,44.0362,205412.0
2024-09-25 11:50:00,45.21,45.22,45.15,45.19,549726.0,44.0362,44.046,43.9778,44.0167,549726.0
2024-09-25 12:00:00,45.18,45.19,45.14,45.19,226399.0,44.007,44.0167,43.968,44.0167,226399.0
2024-09-25 12:10:00,45.19,45.19,45.15,45.16,345514.0,44.0167,44.0167,43.9778,43.9875,345514.0
2024-09-25 12:20:00,45.17,45.19,45.15,45.18,256567.0,43.9973,44.0167,43.9778,44.007,256567.0
2024-09-25 12:30:00,45.18,45.18,45.14,45.16,301525.0,44.007,44.007,43.968,43.9875,301525.0
2024-09-25 12:40:00,45.17,45.18,45.12,45.14,274766.0,43.9973,44.007,43.9486,43.968,274766.0
2024-09-25 12:50:00,45.13,45.16,45.1,45.11,180195.0,43.9583,43.9875,43.9291,43.9388,180195.0
2024-09-25 13:00:00,45.11,45.15,45.07,45.1,405420.0,43.9388,43.9778,43.8999,43.9291,405420.0
2024-09-25 13:10:00,45.11,45.12,45.07,45.1,228596.0,43.9388,43.9486,43.8999,43.9291,228596.0
2024-09-25 13:20:00,45.1,45.12,45.08,45.12,286373.0,43.9291,43.9486,43.9096,43.9486,286373.0
2024-09-25 13:30:00,45.12,45.13,45.07,45.12,420766.0,43.9486,43.9583,43.8999,43.9486,420766.0
2024-09-25 13:40:00,45.11,45.12,45.07,45.11,626642.0,43.9388,43.9486,43.8999,43.9388,626642.0
2024-09-25 13:50:00,45.11,45.16,45.1,45.16,549420.0,43.9388,43.9875,43.9291,43.9875,549420.0
2024-09-25 14:00:00,45.16,45.16,45.1,45.12,1028555.0,43.9875,43.9875,43.9291,43.9486,1028555.0
2024-09-25 14:10:00,45.12,45.12,45.06,45.09,662160.0,43.9486,43.9486,43.8901,43.9193,662160.0
2024-09-25 14:20:00,45.08,45.11,45.07,45.11,465567.0,43.9096,43.9388,43.8999,43.9388,465567.0
2024-09-25 14:30:00,45.11,45.11,45.09,45.09,499691.0,43.9388,43.9388,43.9193,43.9193,499691.0
2024-09-25 14:40:00,45.09,45.1,45.09,45.09,311044.0,43.9193,43.9291,43.9193,43.9193,311044.0
2024-09-25 14:50:00,45.09,45.1,45.06,45.07,620238.0,43.9193,43.9291,43.8901,43.8999,620238.0
2024-09-25 15:00:00,45.07,45.08,45.06,45.07,927108.0,43.8999,43.9096,43.8901,43.8999,927108.0
2024-09-25 15:10:00,45.07,45.07,45.04,45.05,573395.0,43.8999,43.8999,43.8706,43.8804,573395.0
2024-09-25 15:20:00,45.05,45.05,45.04,45.05,415445.0,43.8804,43.8804,43.8706,43.8804,415445.0
2024-09-25 15:30:00,45.05,45.05,45.03,45.03,359511.0,43.8804,43.8804,43.8609,43.8609,359511.0
2024-09-25 15:40:00,45.03,45.05,45.02,45.04,536318.0,43.8609,43.8804,43.8512,43.8706,536318.0
2024-09-25 15:50:00,45.05,45.05,45.02,45.04,3137508.0,43.8804,43.8804,43.8512,43.8706,3137508.0
2024-09-26 09:30:00,46.72,46.88,46.71,46.71,4022520.0,45.507,45.6629,45.4973,45.4973,4022520.0
2024-09-26 09:40:00,46.71,46.72,46.54,46.59,2040194.0,45.4973,45.507,45.3317,45.3804,2040194.0
2024-09-26 09:50:00,46.59,46.62,46.51,46.55,2419123.0,45.3804,45.4096,45.3025,45.3414,2419123.0
2024-09-26 10:00:00,46.55,46.61,46.49,46.52,1410704.0,45.3414,45.3999,45.283,45.3122,1410704.0
2024-09-26 10:10:00,46.52,46.63,46.51,46.6,1110977.0,45.3122,45.4193,45.3025,45.3901,1110977.0
2024-09-26 10:20:00,46.6,46.62,46.44,46.46,1586735.0,45.3901,45.4096,45.2343,45.2538,1586735.0
2024-09-26 10:30:00,46.46,46.53,46.39,46.53,934497.0,45.2538,45.3219,45.1856,45.3219,934497.0
2024-09-26 10:40:00,46.53,46.53,46.38,46.46,6322237.0,45.3219,45.3219,45.1758,45.2538,6322237.0
2024-09-26 10:50:00,46.46,46.47,46.3,46.37,1785955.0,45.2538,45.2635,45.0979,45.1661,1785955.0
2024-09-26 11:00:00,46.37,46.46,46.32,46.44,2409668.0,45.1661,45.2538,45.1174,45.2343,2409668.0
2024-09-26 11:10:00,46.43,46.52,46.41,46.52,2163891.0,45.2245,45.3122,45.2051,45.3122,2163891.0
2024-09-26 11:20:00,46.51,46.55,46.44,46.55,907081.0,45.3025,45.3414,45.2343,45.3414,907081.0
2024-09-26 11:30:00,46.55,46.68,46.53,46.67,1364864.0,45.3414,45.4681,45.3219,45.4583,1364864.0
2024-09-26 11:40:00,46.67,46.72,46.65,46.65,1001033.0,45.4583,45.507,45.4388,45.4388,1001033.0
2024-09-26 11:50:00,46.66,46.73,46.65,46.69,905518.0,45.4486,45.5168,45.4388,45.4778,905518.0
2024-09-26 12:00:00,46.7,46.7,46.62,46.64,887355.0,45.4875,45.4875,45.4096,45.4291,887355.0
2024-09-26 12:10:00,46.64,46.66,46.61,46.66,1277955.0,45.4291,45.4486,45.3999,45.4486,1277955.0
2024-09-26 12:20:00,46.66,46.66,46.58,46.61,766559.0,45.4486,45.4486,45.3706,45.3999,766559.0
2024-09-26 12:30:00,46.62,46.65,46.58,46.61,901047.0,45.4096,45.4388,45.3706,45.3999,901047.0
2024-09-26 12:40:00,46.61,46.61,46.54,46.58,950463.0,45.3999,45.3999,45.3317,45.3706,950463.0
2024-09-26 12:50:00,46.58,46.6,46.53,46.55,846051.0,45.3706,45.3901,45.3219,45.3414,846051.0
2024-09-26 13:00:00,46.55,46.6,46.52,46.59,361037.0,45.3414,45.3901,45.3122,45.3804,361037.0
2024-09-26 13:10:00,46.59,46.62,46.53,46.54,600886.0,45.3804,45.4096,45.3219,45.3317,600886.0
2024-09-26 13:20:00,46.54,46.63,46.53,46.63,509678.0,45.3317,45.4193,45.3219,45.4193,509678.0
2024-09-26 13:30:00,46.63,46.68,46.62,46.68,764143.0,45.4193,45.4681,45.4096,45.4681,764143.0
2024-09-26 13:40:00,46.68,46.69,46.66,46.69,657953.0,45.4681,45.4778,45.4486,45.4778,657953.0
2024-09-26 13:50:00,46.69,46.72,46.67,46.71,807096.0,45.4778,45.507,45.4583,45.4973,807096.0
2024-09-26 14:00:00,46.71,46.74,46.71,46.72,924009.0,45.4973,45.5265,45.4973,45.507,924009.0
2024-09-26 14:10:00,46.71,46.76,46.7,46.76,537116.0,45.4973,45.546,45.4875,45.546,537116.0
2024-09-26 14:20:00,46.76,46.79,46.75,46.78,620015.0,45.546,45.5752,45.5362,45.5655,620015.0
2024-09-26 14:30:00,46.78,46.8,46.76,46.8,708369.0,45.5655,45.5849,45.546,45.5849,708369.0
2024-09-26 14:40:00,46.8,46.8,46.74,46.76,957075.0,45.5849,45.5849,45.5265,45.546,957075.0
2024-09-26 14:50:00,46.76,46.78,46.75,46.78,885829.0,45.546,45.5655,45.5362,45.5655,885829.0
2024-09-26 15:00:00,46.77,46.79,46.76,46.77,739782.0,45.5557,45.5752,45.546,45.5557,739782.0
2024-09-26 15:10:00,46.77,46.78,46.7,46.7,1319564.0,45.5557,45.5655,45.4875,45.4875,1319564.0
2024-09-26 15:20:00,46.7,46.74,46.7,46.72,1308316.0,45.4875,45.5265,45.4875,45.507,1308316.0
2024-09-26 15:30:00,46.73,46.75,46.7,46.71,2341890.0,45.5168,45.5362,45.4875,45.4973,2341890.0
2024-09-26 15:40:00,46.71,46.73,46.7,46.71,1763439.0,45.4973,45.5168,45.4875,45.4973,1763439.0
2024-09-26 15:50:00,46.71,46.73,46.68,46.69,4535593.0,45.4973,45.5168,45.4681,45.4778,4535593.0
2024-09-27 09:30:00,46.67,46.75,46.63,46.73,2685696.0,45.4583,45.5362,45.4193,45.5168,2685696.0
2024-09-27 09:40:00,46.73,46.81,46.67,46.8,2587304.0,45.5168,45.5947,45.4583,45.5849,2587304.0
2024-09-27 09:50:00,46.8,46.82,46.75,46.77,1325020.0,45.5849,45.6044,45.5362,45.5557,1325020.0
2024-09-27 10:00:00,46.77,46.86,46.74,46.86,1684394.0,45.5557,45.6434,45.5265,45.6434,1684394.0
2024-09-27 10:10:00,46.86,46.91,46.82,46.88,8379412.0,45.6434,45.6921,45.6044,45.6629,8379412.0
2024-09-27 10:20:00,46.88,46.95,46.87,46.9,5615992.0,45.6629,45.731,45.6531,45.6823,5615992.0
2024-09-27 10:30:00,46.91,46.91,46.81,46.84,1862590.0,45.6921,45.6921,45.5947,45.6239,1862590.0
2024-09-27 10:40:00,46.84,46.87,46.79,46.8,1280256.0,45.6239,45.6531,45.5752,45.5849,1280256.0
2024-09-27 10:50:00,46.81,46.81,46.76,46.77,1423737.0,45.5947,45.5947,45.546,45.5557,1423737.0
2024-09-27 11:00:00,46.77,46.79,46.68,46.71,1023114.0,45.5557,45.5752,45.4681,45.4973,1023114.0
2024-09-27 11:10:00,46.71,46.74,46.68,46.7,629227.0,45.4973,45.5265,45.4681,45.4875,629227.0
2024-09-27 11:20:00,46.7,46.74,46.66,46.69,703332.0,45.4875,45.5265,45.4486,45.4778,703332.0
2024-09-27 11:30:00,46.69,46.69,46.61,46.64,705398.0,45.4778,45.4778,45.3999,45.4291,705398.0
2024-09-27 11:40:00,46.64,46.67,46.6,46.65,461639.0,45.4291,45.4583,45.3901,45.4388,461639.0
2024-09-27 11:50:00,46.65,46.65,46.58,46.59,331172.0,45.4388,45.4388,45.3706,45.3804,331172.0
2024-09-27 12:00:00,46.59,46.65,46.56,46.62,214329.0,45.3804,45.4388,45.3512,45.4096,214329.0
2024-09-27 12:10:00,46.62,46.63,46.58,46.63,648000.0,45.4096,45.4193,45.3706,45.4193,648000.0
2024-09-27 12:20:00,46.63,46.7,46.61,46.7,408682.0,45.4193,45.4875,45.3999,45.4875,408682.0
2024-09-27 12:30:00,46.7,46.72,46.69,46.7,340722.0,45.4875,45.507,45.4778,45.4875,340722.0
2024-09-27 12:40:00,46.7,46.72,46.68,46.71,227830.0,45.4875,45.507,45.4681,45.4973,227830.0
2024-09-27 12:50:00,46.71,46.74,46.7,46.73,571272.0,45.4973,45.5265,45.4875,45.5168,571272.0
2024-09-27 13:00:00,46.73,46.75,46.66,46.67,1006469.0,45.5168,45.5362,45.4486,45.4583,1006469.0
2024-09-27 13:10:00,46.68,46.7,46.66,46.68,297184.0,45.4681,45.4875,45.4486,45.4681,297184.0
2024-09-27 13:20:00,46.68,46.68,46.64,46.66,380359.0,45.4681,45.4681,45.4291,45.4486,380359.0
2024-09-27 13:30:00,46.66,46.67,46.58,46.59,452951.0,45.4486,45.4583,45.3706,45.3804,452951.0
2024-09-27 13:40:00,46.59,46.65,46.59,46.65,244702.0,45.3804,45.4388,45.3804,45.4388,244702.0
2024-09-27 13:50:00,46.65,46.73,46.64,46.73,485352.0,45.4388,45.5168,45.4291,45.5168,485352.0
2024-09-27 14:00:00,46.73,46.73,46.67,46.7,255342.0,45.5168,45.5168,45.4583,45.4875,255342.0
2024-09-27 14:10:00,46.7,46.71,46.65,46.66,272977.0,45.4875,45.4973,45.4388,45.4486,272977.0
2024-09-27 14:20:00,46.67,46.68,46.58,46.58,261751.0,45.4583,45.4681,45.3706,45.3706,261751.0
2024-09-27 14:30:00,46.58,46.59,46.53,46.58,1184717.0,45.3706,45.3804,45.3219,45.3706,1184717.0
2024-09-27 14:40:00,46.59,46.64,46.57,46.63,1026521.0,45.3804,45.4291,45.3609,45.4193,1026521.0
2024-09-27 14:50:00,46.63,46.65,46.61,46.63,259857.0,45.4193,45.4388,45.3999,45.4193,259857.0
2024-09-27 15:00:00,46.64,46.64,46.6,46.61,313536.0,45.4291,45.4291,45.3901,45.3999,313536.0
2024-09-27 15:10:00,46.61,46.62,46.58,46.61,288318.0,45.3999,45.4096,45.3706,45.3999,288318.0
2024-09-27 15:20:00,46.61,46.62,46.58,46.6,416779.0,45.3999,45.4096,45.3706,45.3901,416779.0
2024-09-27 15:30:00,46.61,46.63,46.58,46.61,437658.0,45.3999,45.4193,45.3706,45.3999,437658.0
2024-09-27 15:40:00,46.61,46.63,46.59,46.59,872963.0,45.3999,45.4193,45.3804,45.3804,872963.0
2024-09-27 15:50:00,46.59,46.62,46.58,46.61,2792581.0,45.3804,45.4096,45.3706,45.3999,2792581.0
2024-09-30 09:30:00,46.35,46.35,46.2,46.2,2125756.0,45.1466,45.1466,45.0005,45.0005,2125756.0
2024-09-30 09:40:00,46.21,46.31,46.18,46.3,5221629.0,45.0103,45.1077,44.981,45.0979,5221629.0
2024-09-30 09:50:00,46.3,46.38,46.3,46.31,2710963.0,45.0979,45.1758,45.0979,45.1077,2710963.0
2024-09-30 10:00:00,46.31,46.33,46.22,46.23,1490939.0,45.1077,45.1271,45.02,45.0297,1490939.0
2024-09-30 10:10:00,46.23,46.27,46.14,46.15,1057143.0,45.0297,45.0687,44.9421,44.9518,1057143.0
2024-09-30 10:20:00,46.16,46.19,46.11,46.16,1275610.0,44.9616,44.9908,44.9129,44.9616,1275610.0
2024-09-30 10:30:00,46.16,46.27,46.15,46.25,2941374.0,44.9616,45.0687,44.9518,45.0492,2941374.0
2024-09-30 10:40:00,46.25,46.26,46.2,46.22,2005849.0,45.0492,45.059,45.0005,45.02,2005849.0
2024-09-30 10:50:00,46.21,46.22,46.12,46.13,607512.0,45.0103,45.02,44.9226,44.9323,607512.0
2024-09-30 11:00:00,46.13,46.19,46.11,46.14,922996.0,44.9323,44.9908,44.9129,44.9421,922996.0
2024-09-30 11:10:00,46.14,46.2,46.13,46.16,441568.0,44.9421,45.0005,44.9323,44.9616,441568.0
2024-09-30 11:20:00,46.16,46.18,46.04,46.07,2646421.0,44.9616,44.981,44.8447,44.8739,2646421.0
2024-09-30 11:30:00,46.07,46.07,45.89,45.9,1571539.0,44.8739,44.8739,44.6986,44.7083,1571539.0
2024-09-30 11:40:00,45.89,45.97,45.85,45.91,1580884.0,44.6986,44.7765,44.6596,44.718,1580884.0
2024-09-30 11:50:00,45.9,45.92,45.85,45.87,652810.0,44.7083,44.7278,44.6596,44.6791,652810.0
2024-09-30 12:00:00,45.86,45.95,45.85,45.92,640347.0,44.6693,44.757,44.6596,44.7278,640347.0
2024-09-30 12:10:00,45.91,45.97,45.88,45.95,293215.0,44.718,44.7765,44.6888,44.757,293215.0
2024-09-30 12:20:00,45.95,45.97,45.9,45.96,351129.0,44.757,44.7765,44.7083,44.7667,351129.0
2024-09-30 12:30:00,45.95,45.97,45.91,45.95,170660.0,44.757,44.7765,44.718,44.757,170660.0
2024-09-30 12:40:00,45.95,46.01,45.93,46.0,439550.0,44.757,44.8154,44.7375,44.8057,439550.0
2024-09-30 12:50:00,46.01,46.02,45.98,46.02,910963.0,44.8154,44.8252,44.7862,44.8252,910963.0
2024-09-30 13:00:00,46.01,46.02,45.93,45.93,366414.0,44.8154,44.8252,44.7375,44.7375,366414.0
2024-09-30 13:10:00,45.94,45.96,45.91,45.94,373960.0,44.7473,44.7667,44.718,44.7473,373960.0
2024-09-30 13:20:00,45.93,45.95,45.88,45.9,394198.0,44.7375,44.757,44.6888,44.7083,394198.0
2024-09-30 13:30:00,45.89,45.94,45.88,45.93,288736.0,44.6986,44.7473,44.6888,44.7375,288736.0
2024-09-30 13:40:00,45.93,45.94,45.9,45.94,253021.0,44.7375,44.7473,44.7083,44.7473,253021.0
2024-09-30 13:50:00,45.94,46.02,45.93,46.01,634875.0,44.7473,44.8252,44.7375,44.8154,634875.0
2024-09-30 14:00:00,46.01,46.02,45.9,45.98,477830.0,44.8154,44.8252,44.7083,44.7862,477830.0
2024-09-30 14:10:00,45.98,45.98,45.8,45.8,1251098.0,44.7862,44.7862,44.6109,44.6109,1251098.0
2024-09-30 14:20:00,45.8,45.82,45.74,45.81,1213233.0,44.6109,44.6304,44.5525,44.6206,1213233.0
2024-09-30 14:30:00,45.82,45.88,45.78,45.86,2095388.0,44.6304,44.6888,44.5914,44.6693,2095388.0
2024-09-30 14:40:00,45.86,45.9,45.84,45.89,1083293.0,44.6693,44.7083,44.6499,44.6986,1083293.0
2024-09-30 14:50:00,45.89,45.9,45.83,45.83,1056954.0,44.6986,44.7083,44.6401,44.6401,1056954.0
2024-09-30 15:00:00,45.83,45.85,45.8,45.83,597006.0,44.6401,44.6596,44.6109,44.6401,597006.0
2024-09-30 15:10:00,45.83,45.84,45.77,45.8,1905940.0,44.6401,44.6499,44.5817,44.6109,1905940.0
2024-09-30 15:20:00,45.8,45.81,45.78,45.8,527868.0,44.6109,44.6206,44.5914,44.6109,527868.0
2024-09-30 15:30:00,45.8,45.81,45.77,45.8,565527.0,44.6109,44.6206,44.5817,44.6109,565527.0
2024-09-30 15:40:00,45.8,45.87,45.78,45.85,1017217.0,44.6109,44.6791,44.5914,44.6596,1017217.0
2024-09-30 15:50:00,45.85,45.89,45.82,45.84,3865102.0,44.6596,44.6986,44.6304,44.6499,3865102.0
2024-10-01 09:30:00,46.1,46.17,45.81,45.85,1365738.0,44.9031,44.9713,44.6206,44.6596,1365738.0
2024-10-01 09:40:00,45.84,45.9,45.77,45.88,1245149.0,44.6499,44.7083,44.5817,44.6888,1245149.0
2024-10-01 09:50:00,45.89,45.99,45.84,45.93,964249.0,44.6986,44.796,44.6499,44.7375,964249.0
2024-10-01 10:00:00,45.93,46.04,45.8,45.8,1360352.0,44.7375,44.8447,44.6109,44.6109,1360352.0
2024-10-01 10:10:00,45.79,45.81,45.66,45.72,1043250.0,44.6012,44.6206,44.4745,44.533,1043250.0
2024-10-01 10:20:00,45.71,45.85,45.62,45.66,936609.0,44.5232,44.6596,44.4356,44.4745,936609.0
2024-10-01 10:30:00,45.65,45.79,45.59,45.79,2417976.0,44.4648,44.6012,44.4064,44.6012,2417976.0
2024-10-01 10:40:00,45.79,45.87,45.74,45.76,1104195.0,44.6012,44.6791,44.5525,44.5719,1104195.0
2024-10-01 10:50:00,45.77,45.79,45.74,45.79,1251556.0,44.5817,44.6012,44.5525,44.6012,1251556.0
2024-10-01 11:00:00,45.79,45.81,45.62,45.63,1165852.0,44.6012,44.6206,44.4356,44.4453,1165852.0
2024-10-01 11:10:00,45.62,45.72,45.62,45.72,510979.0,44.4356,44.533,44.4356,44.533,510979.0
2024-10-01 11:20:00,45.73,45.84,45.71,45.83,816129.0,44.5427,44.6499,44.5232,44.6401,816129.0
2024-10-01 11:30:00,45.84,45.91,45.81,45.91,616552.0,44.6499,44.718,44.6206,44.718,616552.0
2024-10-01 11:40:00,45.91,45.95,45.87,45.91,918538.0,44.718,44.757,44.6791,44.718,918538.0
2024-10-01 11:50:00,45.91,45.95,45.9,45.93,515996.0,44.718,44.757,44.7083,44.7375,515996.0
2024-10-01 12:00:00,45.92,46.01,45.9,46.01,447478.0,44.7278,44.8154,44.7083,44.8154,447478.0
2024-10-01 12:10:00,46.01,46.07,45.99,46.0,352661.0,44.8154,44.8739,44.796,44.8057,352661.0
2024-10-01 12:20:00,46.0,46.0,45.94,45.98,490063.0,44.8057,44.8057,44.7473,44.7862,490063.0
2024-10-01 12:30:00,45.98,46.0,45.87,45.88,961912.0,44.7862,44.8057,44.6791,44.6888,961912.0
2024-10-01 12:40:00,45.87,45.91,45.78,45.79,326139.0,44.6791,44.718,44.5914,44.6012,326139.0
2024-10-01 12:50:00,45.78,45.93,45.77,45.89,436355.0,44.5914,44.7375,44.5817,44.6986,436355.0
2024-10-01 13:00:00,45.88,45.89,45.79,45.82,216954.0,44.6888,44.6986,44.6012,44.6304,216954.0
2024-10-01 13:10:00,45.83,45.84,45.71,45.72,209373.0,44.6401,44.6499,44.5232,44.533,209373.0
2024-10-01 13:20:00,45.73,45.75,45.71,45.73,221439.0,44.5427,44.5622,44.5232,44.5427,221439.0
2024-10-01 13:30:00,45.73,45.85,45.73,45.82,327591.0,44.5427,44.6596,44.5427,44.6304,327591.0
2024-10-01 13:40:00,45.83,45.92,45.82,45.89,295414.0,44.6401,44.7278,44.6304,44.6986,295414.0
2024-10-01 13:50:00,45.89,45.99,45.89,45.98,284461.0,44.6986,44.796,44.6986,44.7862,284461.0
2024-10-01 14:00:00,45.98,46.06,45.98,46.05,535094.0,44.7862,44.8641,44.7862,44.8544,535094.0
2024-10-01 14:10:00,46.05,46.12,46.03,46.1,519168.0,44.8544,44.9226,44.8349,44.9031,519168.0
2024-10-01 14:20:00,46.11,46.17,46.1,46.16,367934.0,44.9129,44.9713,44.9031,44.9616,367934.0
2024-10-01 14:30:00,46.16,46.21,46.14,46.17,425395.0,44.9616,45.0103,44.9421,44.9713,425395.0
2024-10-01 14:40:00,46.18,46.18,46.15,46.18,365048.0,44.981,44.981,44.9518,44.981,365048.0
2024-10-01 14:50:00,46.18,46.19,46.13,46.16,660079.0,44.981,44.9908,44.9323,44.9616,660079.0
2024-10-01 15:00:00,46.16,46.2,46.15,46.19,435946.0,44.9616,45.0005,44.9518,44.9908,435946.0
2024-10-01 15:10:00,46.19,46.2,46.12,46.13,628134.0,44.9908,45.0005,44.9226,44.9323,628134.0
2024-10-01 15:20:00,46.13,46.18,46.13,46.16,531123.0,44.9323,44.981,44.9323,44.9616,531123.0
2024-10-01 15:30:00,46.16,46.17,46.08,46.11,964284.0,44.9616,44.9713,44.8836,44.9129,964284.0
2024-10-01 15:40:00,46.11,46.13,46.09,46.1,1038274.0,44.9129,44.9323,44.8934,44.9031,1038274.0
2024-10-01 15:50:00,46.11,46.19,46.1,46.18,4120373.0,44.9129,44.9908,44.9031,44.981,4120373.0
2024-10-02 09:30:00,47.18,47.18,46.88,46.9,2700595.0,45.9551,45.9551,45.6629,45.6823,2700595.0
2024-10-02 09:40:00,46.9,46.93,46.74,46.91,3156256.0,45.6823,45.7116,45.5265,45.6921,3156256.0
2024-10-02 09:50:00,46.91,46.97,46.82,46.84,2798752.0,45.6921,45.7505,45.6044,45.6239,2798752.0
2024-10-02 10:00:00,46.84,47.0,46.84,46.95,1977908.0,45.6239,45.7797,45.6239,45.731,1977908.0
2024-10-02 10:10:00,46.94,47.06,46.9,47.03,1036021.0,45.7213,45.8382,45.6823,45.809,1036021.0
2024-10-02 10:20:00,47.03,47.06,46.8,46.84,2053566.0,45.809,45.8382,45.5849,45.6239,2053566.0
2024-10-02 10:30:00,46.84,46.93,46.8,46.87,1613588.0,45.6239,45.7116,45.5849,45.6531,1613588.0
2024-10-02 10:40:00,46.86,46.96,46.84,46.95,2025796.0,45.6434,45.7408,45.6239,45.731,2025796.0
2024-10-02 10:50:00,46.96,46.96,46.75,46.76,1620588.0,45.7408,45.7408,45.5362,45.546,1620588.0
2024-10-02 11:00:00,46.76,46.85,46.73,46.78,1258459.0,45.546,45.6336,45.5168,45.5655,1258459.0
2024-10-02 11:10:00,46.79,46.87,46.75,46.85,1342328.0,45.5752,45.6531,45.5362,45.6336,1342328.0
2024-10-02 11:20:00,46.85,46.86,46.77,46.82,1987603.0,45.6336,45.6434,45.5557,45.6044,1987603.0
2024-10-02 11:30:00,46.83,46.95,46.81,46.88,1022516.0,45.6142,45.731,45.5947,45.6629,1022516.0
2024-10-02 11:40:00,46.88,46.95,46.83,46.95,514402.0,45.6629,45.731,45.6142,45.731,514402.0
2024-10-02 11:50:00,46.95,46.96,46.88,46.94,968918.0,45.731,45.7408,45.6629,45.7213,968918.0
2024-10-02 12:00:00,46.94,47.09,46.93,47.02,1463284.0,45.7213,45.8674,45.7116,45.7992,1463284.0
2024-10-02 12:10:00,47.03,47.06,47.0,47.0,549345.0,45.809,45.8382,45.7797,45.7797,549345.0
2024-10-02 12:20:00,47.01,47.07,46.97,47.02,713785.0,45.7895,45.8479,45.7505,45.7992,713785.0
2024-10-02 12:30:00,47.02,47.02,46.96,46.98,1116419.0,45.7992,45.7992,45.7408,45.7603,1116419.0
2024-10-02 12:40:00,46.98,47.05,46.97,47.01,432951.0,45.7603,45.8284,45.7505,45.7895,432951.0
2024-10-02 12:50:00,47.0,47.01,46.89,46.9,577865.0,45.7797,45.7895,45.6726,45.6823,577865.0
2024-10-02 13:00:00,46.9,46.94,46.89,46.9,845046.0,45.6823,45.7213,45.6726,45.6823,845046.0
2024-10-02 13:10:00,46.91,46.92,46.86,46.87,507620.0,45.6921,45.7018,45.6434,45.6531,507620.0
2024-10-02 13:20:00,46.88,46.95,46.86,46.93,338936.0,45.6629,45.731,45.6434,45.7116,338936.0
2024-10-02 13:30:00,46.93,46.93,46.82,46.91,666644.0,45.7116,45.7116,45.6044,45.6921,666644.0
2024-10-02 13:40:00,46.91,46.98,46.9,46.98,709115.0,45.6921,45.7603,45.6823,45.7603,709115.0
2024-10-02 13:50:00,46.98,47.01,46.95,46.98,620228.0,45.7603,45.7895,45.731,45.7603,620228.0
2024-10-02 14:00:00,46.98,47.0,46.94,46.98,298239.0,45.7603,45.7797,45.7213,45.7603,298239.0
2024-10-02 14:10:00,46.98,47.0,46.95,46.99,386478.0,45.7603,45.7797,45.731,45.77,386478.0
2024-10-02 14:20:00,46.99,47.0,46.9,46.95,548166.0,45.77,45.7797,45.6823,45.731,548166.0
2024-10-02 14:30:00,46.95,46.98,46.91,46.96,556492.0,45.731,45.7603,45.6921,45.7408,556492.0
2024-10-02 14:40:00,46.95,46.97,46.93,46.96,350506.0,45.731,45.7505,45.7116,45.7408,350506.0
2024-10-02 14:50:00,46.96,47.0,46.94,47.0,412372.0,45.7408,45.7797,45.7213,45.7797,412372.0
2024-10-02 15:00:00,47.0,47.0,46.93,46.97,742595.0,45.7797,45.7797,45.7116,45.7505,742595.0
2024-10-02 15:10:00,46.97,46.99,46.96,46.98,760115.0,45.7505,45.77,45.7408,45.7603,760115.0
2024-10-02 15:20:00,46.98,47.01,46.97,47.01,1094859.0,45.7603,45.7895,45.7505,45.7895,1094859.0
2024-10-02 15:30:00,47.01,47.04,46.99,47.03,2068774.0,45.7895,45.8187,45.77,45.809,2068774.0
2024-10-02 15:40:00,47.03,47.09,47.02,47.08,1208054.0,45.809,45.8674,45.7992,45.8577,1208054.0
2024-10-02 15:50:00,47.09,47.12,47.07,47.11,3106506.0,45.8674,45.8966,45.8479,45.8869,3106506.0
2024-10-03 09:30:00,46.25,46.41,46.2,46.33,1344842.0,45.0492,45.2051,45.0005,45.1271,1344842.0
2024-10-03 09:40:00,46.33,46.54,46.29,46.53,1166772.0,45.1271,45.3317,45.0882,45.3219,1166772.0
2024-10-03 09:50:00,46.53,46.63,46.48,46.57,975887.0,45.3219,45.4193,45.2732,45.3609,975887.0
2024-10-03 10:00:00,46.57,46.71,46.55,46.7,1261887.0,45.3609,45.4973,45.3414,45.4875,1261887.0
2024-10-03 10:10:00,46.7,46.72,46.53,46.61,884988.0,45.4875,45.507,45.3219,45.3999,884988.0
2024-10-03 10:20:00,46.59,46.6,46.48,46.55,603943.0,45.3804,45.3901,45.2732,45.3414,603943.0
2024-10-03 10:30:00,46.54,46.57,46.39,46.4,918984.0,45.3317,45.3609,45.1856,45.1953,918984.0
2024-10-03 10:40:00,46.4,46.44,46.3,46.4,1402553.0,45.1953,45.2343,45.0979,45.1953,1402553.0
2024-10-03 10:50:00,46.41,46.48,46.33,46.33,1129066.0,45.2051,45.2732,45.1271,45.1271,1129066.0
2024-10-03 11:00:00,46.33,46.45,46.32,46.41,613947.0,45.1271,45.244,45.1174,45.2051,613947.0
2024-10-03 11:10:00,46.41,46.51,46.38,46.49,388929.0,45.2051,45.3025,45.1758,45.283,388929.0
2024-10-03 11:20:00,46.48,46.54,46.47,46.53,263008.0,45.2732,45.3317,45.2635,45.3219,263008.0
2024-10-03 11:30:00,46.53,46.56,46.51,46.53,351485.0,45.3219,45.3512,45.3025,45.3219,351485.0
2024-10-03 11:40:00,46.54,46.57,46.51,46.54,361720.0,45.3317,45.3609,45.3025,45.3317,361720.0
2024-10-03 11:50:00,46.55,46.59,46.49,46.5,122810.0,45.3414,45.3804,45.283,45.2927,122810.0
2024-10-03 12:00:00,46.51,46.54,46.49,46.54,351221.0,45.3025,45.3317,45.283,45.3317,351221.0
2024-10-03 12:10:00,46.53,46.6,46.53,46.59,138229.0,45.3219,45.3901,45.3219,45.3804,138229.0
2024-10-03 12:20:00,46.59,46.62,46.58,46.61,787483.0,45.3804,45.4096,45.3706,45.3999,787483.0
2024-10-03 12:30:00,46.61,46.7,46.58,46.68,937544.0,45.3999,45.4875,45.3706,45.4681,937544.0
2024-10-03 12:40:00,46.68,46.68,46.54,46.55,458656.0,45.4681,45.4681,45.3317,45.3414,458656.0
2024-10-03 12:50:00,46.55,46.55,46.49,46.52,879679.0,45.3414,45.3414,45.283,45.3122,879679.0
2024-10-03 13:00:00,46.52,46.52,46.45,46.5,527760.0,45.3122,45.3122,45.244,45.2927,527760.0
2024-10-03 13:10:00,46.49,46.52,46.44,46.46,181536.0,45.283,45.3122,45.2343,45.2538,181536.0
2024-10-03 13:20:00,46.46,46.57,46.45,46.49,966583.0,45.2538,45.3609,45.244,45.283,966583.0
2024-10-03 13:30:00,46.49,46.55,46.48,46.48,539140.0,45.283,45.3414,45.2732,45.2732,539140.0
2024-10-03 13:40:00,46.47,46.52,46.44,46.48,500737.0,45.2635,45.3122,45.2343,45.2732,500737.0
2024-10-03 13:50:00,46.48,46.52,46.47,46.51,142516.0,45.2732,45.3122,45.2635,45.3025,142516.0
2024-10-03 14:00:00,46.51,46.52,46.48,46.51,152196.0,45.3025,45.3122,45.2732,45.3025,152196.0
2024-10-03 14:10:00,46.52,46.56,46.51,46.55,94802.0,45.3122,45.3512,45.3025,45.3414,94802.0
2024-10-03 14:20:00,46.56,46.57,46.5,46.55,618221.0,45.3512,45.3609,45.2927,45.3414,618221.0
2024-10-03 14:30:00,46.55,46.57,46.52,46.57,420603.0,45.3414,45.3609,45.3122,45.3609,420603.0
2024-10-03 14:40:00,46.57,46.59,46.56,46.57,149595.0,45.3609,45.3804,45.3512,45.3609,149595.0
2024-10-03 14:50:00,46.56,46.58,46.52,46.53,287267.0,45.3512,45.3706,45.3122,45.3219,287267.0
2024-10-03 15:00:00,46.52,46.53,46.48,46.5,495749.0,45.3122,45.3219,45.2732,45.2927,495749.0
2024-10-03 15:10:00,46.49,46.5,46.46,46.48,306311.0,45.283,45.2927,45.2538,45.2732,306311.0
2024-10-03 15:20:00,46.48,46.51,46.48,46.48,446672.0,45.2732,45.3025,45.2732,45.2732,446672.0
2024-10-03 15:30:00,46.48,46.52,46.48,46.49,368183.0,45.2732,45.3122,45.2732,45.283,368183.0
2024-10-03 15:40:00,46.5,46.5,46.45,46.49,578979.0,45.2927,45.2927,45.244,45.283,578979.0
2024-10-03 15:50:00,46.49,46.54,46.45,46.52,3060525.0,45.283,45.3317,45.244,45.3122,3060525.0
2024-10-04 09:30:00,46.88,46.9,46.7,46.83,1824164.0,45.6629,45.6823,45.4875,45.6142,1824164.0
2024-10-04 09:40:00,46.84,46.88,46.78,46.8,956880.0,45.6239,45.6629,45.5655,45.5849,956880.0
2024-10-04 09:50:00,46.8,46.83,46.71,46.77,1034291.0,45.5849,45.6142,45.4973,45.5557,1034291.0
2024-10-04 10:00:00,46.76,46.87,46.71,46.82,801422.0,45.546,45.6531,45.4973,45.6044,801422.0
2024-10-04 10:10:00,46.81,46.97,46.78,46.91,1063341.0,45.5947,45.7505,45.5655,45.6921,1063341.0
2024-10-04 10:20:00,46.91,46.91,46.8,46.81,713651.0,45.6921,45.6921,45.5849,45.5947,713651.0
2024-10-04 10:30:00,46.8,46.83,46.72,46.73,949056.0,45.5849,45.6142,45.507,45.5168,949056.0
2024-10-04 10:40:00,46.73,46.84,46.72,46.83,392228.0,45.5168,45.6239,45.507,45.6142,392228.0
2024-10-04 10:50:00,46.83,46.89,46.78,46.81,539616.0,45.6142,45.6726,45.5655,45.5947,539616.0
2024-10-04 11:00:00,46.82,46.84,46.78,46.8,290452.0,45.6044,45.6239,45.5655,45.5849,290452.0
2024-10-04 11:10:00,46.8,46.82,46.77,46.77,188209.0,45.5849,45.6044,45.5557,45.5557,188209.0
2024-10-04 11:20:00,46.78,46.78,46.68,46.7,284891.0,45.5655,45.5655,45.4681,45.4875,284891.0
2024-10-04 11:30:00,46.7,46.76,46.67,46.76,212683.0,45.4875,45.546,45.4583,45.546,212683.0
2024-10-04 11:40:00,46.76,46.84,46.74,46.77,501305.0,45.546,45.6239,45.5265,45.5557,501305.0
2024-10-04 11:50:00,46.76,46.84,46.75,46.84,323082.0,45.546,45.6239,45.5362,45.6239,323082.0
2024-10-04 12:00:00,46.84,46.85,46.78,46.78,325845.0,45.6239,45.6336,45.5655,45.5655,325845.0
2024-10-04 12:10:00,46.78,46.81,46.77,46.8,165459.0,45.5655,45.5947,45.5557,45.5849,165459.0
2024-10-04 12:20:00,46.8,46.81,46.75,46.78,227844.0,45.5849,45.5947,45.5362,45.5655,227844.0
2024-10-04 12:30:00,46.77,46.83,46.74,46.82,458320.0,45.5557,45.6142,45.5265,45.6044,458320.0
2024-10-04 12:40:00,46.82,46.85,46.8,46.84,232186.0,45.6044,45.6336,45.5849,45.6239,232186.0
2024-10-04 12:50:00,46.84,46.86,46.81,46.83,133676.0,45.6239,45.6434,45.5947,45.6142,133676.0
2024-10-04 13:00:00,46.83,46.84,46.79,46.82,489157.0,45.6142,45.6239,45.5752,45.6044,489157.0
2024-10-04 13:10:00,46.82,46.86,46.81,46.86,205833.0,45.6044,45.6434,45.5947,45.6434,205833.0
2024-10-04 13:20:00,46.86,46.9,46.85,46.87,261328.0,45.6434,45.6823,45.6336,45.6531,261328.0
2024-10-04 13:30:00,46.87,46.88,46.78,46.82,191412.0,45.6531,45.6629,45.5655,45.6044,191412.0
2024-10-04 13:40:00,46.83,46.88,46.82,46.84,275324.0,45.6142,45.6629,45.6044,45.6239,275324.0
2024-10-04 13:50:00,46.84,46.85,46.8,46.82,225514.0,45.6239,45.6336,45.5849,45.6044,225514.0
2024-10-04 14:00:00,46.82,46.84,46.81,46.83,285044.0,45.6044,45.6239,45.5947,45.6142,285044.0
2024-10-04 14:10:00,46.84,46.85,46.8,46.83,522348.0,45.6239,45.6336,45.5849,45.6142,522348.0
2024-10-04 14:20:00,46.83,46.86,46.82,46.84,284103.0,45.6142,45.6434,45.6044,45.6239,284103.0
2024-10-04 14:30:00,46.84,46.86,46.83,46.85,298421.0,45.6239,45.6434,45.6142,45.6336,298421.0
2024-10-04 14:40:00,46.86,46.87,46.83,46.85,192000.0,45.6434,45.6531,45.6142,45.6336,192000.0
2024-10-04 14:50:00,46.86,46.9,46.85,46.89,94405.0,45.6434,45.6823,45.6336,45.6726,94405.0
2024-10-04 15:00:00,46.88,46.88,46.86,46.86,316324.0,45.6629,45.6629,45.6434,45.6434,316324.0
2024-10-04 15:10:00,46.87,46.87,46.83,46.85,741891.0,45.6531,45.6531,45.6142,45.6336,741891.0
2024-10-04 15:20:00,46.85,46.89,46.85,46.88,261691.0,45.6336,45.6726,45.6336,45.6629,261691.0
2024-10-04 15:30:00,46.88,46.93,46.87,46.93,1289960.0,45.6629,45.7116,45.6531,45.7116,1289960.0
2024-10-04 15:40:00,46.93,46.97,46.92,46.97,772453.0,45.7116,45.7505,45.7018,45.7505,772453.0
2024-10-04 15:50:00,46.97,46.99,46.96,46.99,2685416.0,45.7505,45.77,45.7408,45.77,2685416.0
2024-10-07 09:30:00,47.3,47.37,47.23,47.36,2036476.0,46.072,46.1401,46.0038,46.1304,2036476.0
2024-10-07 09:40:00,47.35,47.36,47.26,47.33,2948488.0,46.1207,46.1304,46.033,46.1012,2948488.0
2024-10-07 09:50:00,47.32,47.36,47.26,47.3,1364965.0,46.0914,46.1304,46.033,46.072,1364965.0
2024-10-07 10:00:00,47.3,47.33,47.27,47.29,1429329.0,46.072,46.1012,46.0427,46.0622,1429329.0
2024-10-07 10:10:00,47.3,47.35,47.25,47.26,601495.0,46.072,46.1207,46.0233,46.033,601495.0
2024-10-07 10:20:00,47.26,47.28,47.22,47.25,507637.0,46.033,46.0525,45.994,46.0233,507637.0
2024-10-07 10:30:00,47.24,47.24,47.16,47.19,858415.0,46.0135,46.0135,45.9356,45.9648,858415.0
2024-10-07 10:40:00,47.19,47.24,47.17,47.18,474489.0,45.9648,46.0135,45.9453,45.9551,474489.0
2024-10-07 10:50:00,47.18,47.2,47.11,47.12,827779.0,45.9551,45.9746,45.8869,45.8966,827779.0
2024-10-07 11:00:00,47.12,47.13,47.02,47.05,630362.0,45.8966,45.9064,45.7992,45.8284,630362.0
2024-10-07 11:10:00,47.05,47.12,47.02,47.12,484056.0,45.8284,45.8966,45.7992,45.8966,484056.0
2024-10-07 11:20:00,47.12,47.17,47.1,47.14,1779622.0,45.8966,45.9453,45.8771,45.9161,1779622.0
2024-10-07 11:30:00,47.14,47.17,47.11,47.14,1108492.0,45.9161,45.9453,45.8869,45.9161,1108492.0
2024-10-07 11:40:00,47.14,47.16,47.07,47.11,990890.0,45.9161,45.9356,45.8479,45.8869,990890.0
2024-10-07 11:50:00,47.11,47.17,47.08,47.16,902463.0,45.8869,45.9453,45.8577,45.9356,902463.0
2024-10-07 12:00:00,47.16,47.19,47.13,47.16,989466.0,45.9356,45.9648,45.9064,45.9356,989466.0
2024-10-07 12:10:00,47.16,47.19,47.13,47.18,949093.0,45.9356,45.9648,45.9064,45.9551,949093.0
2024-10-07 12:20:00,47.18,47.19,47.15,47.16,293379.0,45.9551,45.9648,45.9258,45.9356,293379.0
2024-10-07 12:30:00,47.16,47.21,47.14,47.19,273424.0,45.9356,45.9843,45.9161,45.9648,273424.0
2024-10-07 12:40:00,47.18,47.21,47.17,47.2,251090.0,45.9551,45.9843,45.9453,45.9746,251090.0
2024-10-07 12:50:00,47.21,47.26,47.19,47.26,140424.0,45.9843,46.033,45.9648,46.033,140424.0
2024-10-07 13:00:00,47.27,47.3,47.26,47.29,782767.0,46.0427,46.072,46.033,46.0622,782767.0
2024-10-07 13:10:00,47.3,47.33,47.27,47.32,206325.0,46.072,46.1012,46.0427,46.0914,206325.0
2024-10-07 13:20:00,47.31,47.35,47.3,47.34,276005.0,46.0817,46.1207,46.072,46.1109,276005.0
2024-10-07 13:30:00,47.33,47.39,47.32,47.38,409397.0,46.1012,46.1596,46.0914,46.1499,409397.0
2024-10-07 13:40:00,47.38,47.4,47.36,47.38,400288.0,46.1499,46.1694,46.1304,46.1499,400288.0
2024-10-07 13:50:00,47.37,47.38,47.31,47.37,678826.0,46.1401,46.1499,46.0817,46.1401,678826.0
2024-10-07 14:00:00,47.36,47.37,47.27,47.29,412054.0,46.1304,46.1401,46.0427,46.0622,412054.0
2024-10-07 14:10:00,47.29,47.3,47.27,47.29,421591.0,46.0622,46.072,46.0427,46.0622,421591.0
2024-10-07 14:20:00,47.29,47.31,47.26,47.27,296161.0,46.0622,46.0817,46.033,46.0427,296161.0
2024-10-07 14:30:00,47.26,47.28,47.18,47.26,1763164.0,46.033,46.0525,45.9551,46.033,1763164.0
2024-10-07 14:40:00,47.27,47.29,47.12,47.14,1168857.0,46.0427,46.0622,45.8966,45.9161,1168857.0
2024-10-07 14:50:00,47.13,47.16,47.08,47.09,803729.0,45.9064,45.9356,45.8577,45.8674,803729.0
2024-10-07 15:00:00,47.08,47.13,47.06,47.13,470118.0,45.8577,45.9064,45.8382,45.9064,470118.0
2024-10-07 15:10:00,47.13,47.17,47.1,47.16,174654.0,45.9064,45.9453,45.8771,45.9356,174654.0
2024-10-07 15:20:00,47.16,47.24,47.16,47.23,298257.0,45.9356,46.0135,45.9356,46.0038,298257.0
2024-10-07 15:30:00,47.23,47.3,47.2,47.3,488016.0,46.0038,46.072,45.9746,46.072,488016.0
2024-10-07 15:40:00,47.3,47.37,47.26,47.37,1036108.0,46.072,46.1401,46.033,46.1401,1036108.0
2024-10-07 15:50:00,47.36,47.44,47.33,47.38,2749791.0,46.1304,46.2083,46.1012,46.1499,2749791.0
2024-10-08 09:30:00,46.14,46.29,46.07,46.2,2869468.0,44.9421,45.0882,44.8739,45.0005,2869468.0
2024-10-08 09:40:00,46.2,46.21,46.08,46.11,1863716.0,45.0005,45.0103,44.8836,44.9129,1863716.0
2024-10-08 09:50:00,46.12,46.12,46.02,46.12,2101740.0,44.9226,44.9226,44.8252,44.9226,2101740.0
2024-10-08 10:00:00,46.11,46.2,46.08,46.19,1414047.0,44.9129,45.0005,44.8836,44.9908,1414047.0
2024-10-08 10:10:00,46.19,46.2,46.05,46.12,1390849.0,44.9908,45.0005,44.8544,44.9226,1390849.0
2024-10-08 10:20:00,46.12,46.15,46.05,46.08,1709394.0,44.9226,44.9518,44.8544,44.8836,1709394.0
2024-10-08 10:30:00,46.08,46.1,46.04,46.09,810945.0,44.8836,44.9031,44.8447,44.8934,810945.0
2024-10-08 10:40:00,46.1,46.18,46.09,46.16,1078383.0,44.9031,44.981,44.8934,44.9616,1078383.0
2024-10-08 10:50:00,46.16,46.26,46.14,46.23,1037910.0,44.9616,45.059,44.9421,45.0297,1037910.0
2024-10-08 11:00:00,46.24,46.26,46.18,46.19,997266.0,45.0395,45.059,44.981,44.9908,997266.0
2024-10-08 11:10:00,46.19,46.2,46.13,46.14,483098.0,44.9908,45.0005,44.9323,44.9421,483098.0
2024-10-08 11:20:00,46.13,46.17,46.05,46.06,678652.0,44.9323,44.9713,44.8544,44.8641,678652.0
2024-10-08 11:30:00,46.07,46.1,46.05,46.09,709863.0,44.8739,44.9031,44.8544,44.8934,709863.0
2024-10-08 11:40:00,46.09,46.16,46.08,46.16,559094.0,44.8934,44.9616,44.8836,44.9616,559094.0
2024-10-08 11:50:00,46.16,46.26,46.15,46.26,708361.0,44.9616,45.059,44.9518,45.059,708361.0
2024-10-08 12:00:00,46.26,46.26,46.15,46.17,1141744.0,45.059,45.059,44.9518,44.9713,1141744.0
2024-10-08 12:10:00,46.16,46.19,46.14,46.19,171749.0,44.9616,44.9908,44.9421,44.9908,171749.0
2024-10-08 12:20:00,46.19,46.2,46.09,46.15,586789.0,44.9908,45.0005,44.8934,44.9518,586789.0
2024-10-08 12:30:00,46.16,46.18,46.14,46.15,344091.0,44.9616,44.981,44.9421,44.9518,344091.0
2024-10-08 12:40:00,46.15,46.16,46.05,46.08,555474.0,44.9518,44.9616,44.8544,44.8836,555474.0
2024-10-08 12:50:00,46.08,46.1,46.07,46.09,386566.0,44.8836,44.9031,44.8739,44.8934,386566.0
2024-10-08 13:00:00,46.09,46.1,45.97,45.99,552025.0,44.8934,44.9031,44.7765,44.796,552025.0
2024-10-08 13:10:00,45.98,46.01,45.93,45.95,839949.0,44.7862,44.8154,44.7375,44.757,839949.0
2024-10-08 13:20:00,45.96,46.01,45.95,45.98,333351.0,44.7667,44.8154,44.757,44.7862,333351.0
2024-10-08 13:30:00,45.98,46.06,45.98,46.05,269728.0,44.7862,44.8641,44.7862,44.8544,269728.0
2024-10-08 13:40:00,46.05,46.05,45.97,45.98,299493.0,44.8544,44.8544,44.7765,44.7862,299493.0
2024-10-08 13:50:00,45.98,46.02,45.97,45.98,336902.0,44.7862,44.8252,44.7765,44.7862,336902.0
2024-10-08 14:00:00,45.98,46.01,45.95,45.99,1031239.0,44.7862,44.8154,44.757,44.796,1031239.0
2024-10-08 14:10:00,45.99,46.01,45.96,45.97,488849.0,44.796,44.8154,44.7667,44.7765,488849.0
2024-10-08 14:20:00,45.98,45.98,45.93,45.98,623050.0,44.7862,44.7862,44.7375,44.7862,623050.0
2024-10-08 14:30:00,45.98,46.01,45.96,46.0,613951.0,44.7862,44.8154,44.7667,44.8057,613951.0
2024-10-08 14:40:00,46.0,46.03,45.99,46.0,536079.0,44.8057,44.8349,44.796,44.8057,536079.0
2024-10-08 14:50:00,46.0,46.01,45.97,45.97,423431.0,44.8057,44.8154,44.7765,44.7765,423431.0
2024-10-08 15:00:00,45.97,45.98,45.78,45.8,861742.0,44.7765,44.7862,44.5914,44.6109,861742.0
2024-10-08 15:10:00,45.8,45.88,45.79,45.86,624413.0,44.6109,44.6888,44.6012,44.6693,624413.0
2024-10-08 15:20:00,45.86,45.89,45.83,45.85,960666.0,44.6693,44.6986,44.6401,44.6596,960666.0
2024-10-08 15:30:00,45.85,45.98,45.84,45.98,1117926.0,44.6596,44.7862,44.6499,44.7862,1117926.0
2024-10-08 15:40:00,45.98,46.03,45.94,46.02,944696.0,44.7862,44.8349,44.7473,44.8252,944696.0
2024-10-08 15:50:00,46.02,46.22,46.01,46.15,7503620.0,44.8252,45.02,44.8154,44.9518,7503620.0
2024-10-09 09:30:00,45.58,45.65,45.52,45.64,2463197.0,44.3966,44.4648,44.3382,44.4551,2463197.0
2024-10-09 09:40:00,45.64,45.8,45.63,45.77,2304956.0,44.4551,44.6109,44.4453,44.5817,2304956.0
2024-10-09 09:50:00,45.77,45.82,45.72,45.77,775259.0,44.5817,44.6304,44.533,44.5817,775259.0
2024-10-09 10:00:00,45.77,45.8,45.71,45.78,1106073.0,44.5817,44.6109,44.5232,44.5914,1106073.0
2024-10-09 10:10:00,45.78,45.84,45.76,45.81,1384285.0,44.5914,44.6499,44.5719,44.6206,1384285.0
2024-10-09 10:20:00,45.81,45.85,45.76,45.84,724419.0,44.6206,44.6596,44.5719,44.6499,724419.0
2024-10-09 10:30:00,45.83,45.84,45.75,45.76,669717.0,44.6401,44.6499,44.5622,44.5719,669717.0
2024-10-09 10:40:00,45.76,45.77,45.67,45.74,686038.0,44.5719,44.5817,44.4843,44.5525,686038.0
2024-10-09 10:50:00,45.75,45.86,45.73,45.86,638946.0,44.5622,44.6693,44.5427,44.6693,638946.0
2024-10-09 11:00:00,45.86,46.03,45.86,46.03,1048379.0,44.6693,44.8349,44.6693,44.8349,1048379.0
2024-10-09 11:10:00,46.03,46.03,45.86,45.93,1256669.0,44.8349,44.8349,44.6693,44.7375,1256669.0
2024-10-09 11:20:00,45.93,46.01,45.92,45.94,840373.0,44.7375,44.8154,44.7278,44.7473,840373.0
2024-10-09 11:30:00,45.94,46.0,45.93,45.99,803573.0,44.7473,44.8057,44.7375,44.796,803573.0
2024-10-09 11:40:00,46.0,46.05,45.98,46.01,434340.0,44.8057,44.8544,44.7862,44.8154,434340.0
2024-10-09 11:50:00,46.02,46.04,45.96,46.04,446693.0,44.8252,44.8447,44.7667,44.8447,446693.0
2024-10-09 12:00:00,46.04,46.04,45.95,46.0,411251.0,44.8447,44.8447,44.757,44.8057,411251.0
2024-10-09 12:10:00,46.0,46.02,45.94,45.95,379558.0,44.8057,44.8252,44.7473,44.757,379558.0
2024-10-09 12:20:00,45.95,46.04,45.94,46.01,347201.0,44.757,44.8447,44.7473,44.8154,347201.0
2024-10-09 12:30:00,46.0,46.01,45.97,45.98,253549.0,44.8057,44.8154,44.7765,44.7862,253549.0
2024-10-09 12:40:00,45.98,46.0,45.97,45.98,286547.0,44.7862,44.8057,44.7765,44.7862,286547.0
2024-10-09 12:50:00,45.98,46.01,45.94,45.96,291280.0,44.7862,44.8154,44.7473,44.7667,291280.0
2024-10-09 13:00:00,45.95,45.98,45.92,45.96,390641.0,44.757,44.7862,44.7278,44.7667,390641.0
2024-10-09 13:10:00,45.96,45.98,45.92,45.93,706100.0,44.7667,44.7862,44.7278,44.7375,706100.0
2024-10-09 13:20:00,45.92,45.93,45.88,45.89,346488.0,44.7278,44.7375,44.6888,44.6986,346488.0
2024-10-09 13:30:00,45.89,45.93,45.89,45.92,349615.0,44.6986,44.7375,44.6986,44.7278,349615.0
2024-10-09 13:40:00,45.92,45.94,45.91,45.92,200103.0,44.7278,44.7473,44.718,44.7278,200103.0
2024-10-09 13:50:00,45.93,45.94,45.87,45.93,613398.0,44.7375,44.7473,44.6791,44.7375,613398.0
2024-10-09 14:00:00,45.92,45.97,45.91,45.95,140513.0,44.7278,44.7765,44.718,44.757,140513.0
2024-10-09 14:10:00,45.95,46.0,45.94,45.98,322507.0,44.757,44.8057,44.7473,44.7862,322507.0
2024-10-09 14:20:00,45.98,46.05,45.96,46.05,391575.0,44.7862,44.8544,44.7667,44.8544,391575.0
2024-10-09 14:30:00,46.05,46.05,45.98,45.99,269012.0,44.8544,44.8544,44.7862,44.796,269012.0
2024-10-09 14:40:00,45.99,46.02,45.98,45.99,209971.0,44.796,44.8252,44.7862,44.796,209971.0
2024-10-09 14:50:00,45.99,45.99,45.94,45.95,278101.0,44.796,44.796,44.7473,44.757,278101.0
2024-10-09 15:00:00,45.95,45.98,45.94,45.97,289387.0,44.757,44.7862,44.7473,44.7765,289387.0
2024-10-09 15:10:00,45.97,46.02,45.97,46.02,251563.0,44.7765,44.8252,44.7765,44.8252,251563.0
2024-10-09 15:20:00,46.02,46.03,46.01,46.01,409138.0,44.8252,44.8349,44.8154,44.8154,409138.0
2024-10-09 15:30:00,46.02,46.06,46.01,46.03,954853.0,44.8252,44.8641,44.8154,44.8349,954853.0
2024-10-09 15:40:00,46.04,46.05,45.95,46.0,977714.0,44.8447,44.8544,44.757,44.8057,977714.0
2024-10-09 15:50:00,46.0,46.01,45.89,45.9,4315092.0,44.8057,44.8154,44.6986,44.7083,4315092.0
2024-10-10 09:30:00,46.02,46.04,45.75,45.75,702609.0,44.8252,44.8447,44.5622,44.5622,702609.0
2024-10-10 09:40:00,45.76,45.81,45.66,45.67,662763.0,44.5719,44.6206,44.4745,44.4843,662763.0
2024-10-10 09:50:00,45.67,45.81,45.63,45.79,859466.0,44.4843,44.6206,44.4453,44.6012,859466.0
2024-10-10 10:00:00,45.79,45.9,45.78,45.88,526093.0,44.6012,44.7083,44.5914,44.6888,526093.0
2024-10-10 10:10:00,45.88,45.96,45.87,45.91,773015.0,44.6888,44.7667,44.6791,44.718,773015.0
2024-10-10 10:20:00,45.92,45.92,45.84,45.86,295172.0,44.7278,44.7278,44.6499,44.6693,295172.0
2024-10-10 10:30:00,45.85,45.88,45.79,45.8,272956.0,44.6596,44.6888,44.6012,44.6109,272956.0
2024-10-10 10:40:00,45.81,45.89,45.79,45.84,248887.0,44.6206,44.6986,44.6012,44.6499,248887.0
2024-10-10 10:50:00,45.85,45.87,45.8,45.87,387875.0,44.6596,44.6791,44.6109,44.6791,387875.0
2024-10-10 11:00:00,45.88,45.93,45.84,45.91,312122.0,44.6888,44.7375,44.6499,44.718,312122.0
2024-10-10 11:10:00,45.91,46.01,45.89,45.99,460101.0,44.718,44.8154,44.6986,44.796,460101.0
2024-10-10 11:20:00,45.99,45.99,45.91,45.92,442047.0,44.796,44.796,44.718,44.7278,442047.0
2024-10-10 11:30:00,45.92,46.0,45.87,45.99,273437.0,44.7278,44.8057,44.6791,44.796,273437.0
2024-10-10 11:40:00,45.99,46.01,45.95,46.0,188497.0,44.796,44.8154,44.757,44.8057,188497.0
2024-10-10 11:50:00,46.0,46.07,45.99,46.06,223648.0,44.8057,44.8739,44.796,44.8641,223648.0
2024-10-10 12:00:00,46.06,46.08,46.02,46.02,202830.0,44.8641,44.8836,44.8252,44.8252,202830.0
2024-10-10 12:10:00,46.02,46.04,46.02,46.03,132657.0,44.8252,44.8447,44.8252,44.8349,132657.0
2024-10-10 12:20:00,46.03,46.06,45.99,46.01,264435.0,44.8349,44.8641,44.796,44.8154,264435.0
2024-10-10 12:30:00,46.01,46.04,45.96,46.03,224365.0,44.8154,44.8447,44.7667,44.8349,224365.0
2024-10-10 12:40:00,46.03,46.06,45.98,45.98,672561.0,44.8349,44.8641,44.7862,44.7862,672561.0
2024-10-10 12:50:00,45.98,46.0,45.94,45.97,556454.0,44.7862,44.8057,44.7473,44.7765,556454.0
2024-10-10 13:00:00,45.97,45.99,45.91,45.92,248107.0,44.7765,44.796,44.718,44.7278,248107.0
2024-10-10 13:10:00,45.92,46.02,45.92,46.02,416143.0,44.7278,44.8252,44.7278,44.8252,416143.0
2024-10-10 13:20:00,46.02,46.1,46.01,46.09,371974.0,44.8252,44.9031,44.8154,44.8934,371974.0
2024-10-10 13:30:00,46.09,46.12,46.09,46.11,303633.0,44.8934,44.9226,44.8934,44.9129,303633.0
2024-10-10 13:40:00,46.11,46.12,46.07,46.08,420767.0,44.9129,44.9226,44.8739,44.8836,420767.0
2024-10-10 13:50:00,46.09,46.13,46.04,46.13,245060.0,44.8934,44.9323,44.8447,44.9323,245060.0
2024-10-10 14:00:00,46.12,46.13,46.09,46.11,381075.0,44.9226,44.9323,44.8934,44.9129,381075.0
2024-10-10 14:10:00,46.11,46.11,46.05,46.06,374312.0,44.9129,44.9129,44.8544,44.8641,374312.0
2024-10-10 14:20:00,46.06,46.06,46.04,46.05,308626.0,44.8641,44.8641,44.8447,44.8544,308626.0
2024-10-10 14:30:00,46.05,46.07,46.03,46.04,260039.0,44.8544,44.8739,44.8349,44.8447,260039.0
2024-10-10 14:40:00,46.04,46.06,45.99,46.03,454177.0,44.8447,44.8641,44.796,44.8349,454177.0
2024-10-10 14:50:00,46.02,46.02,45.98,45.98,228782.0,44.8252,44.8252,44.7862,44.7862,228782.0
2024-10-10 15:00:00,45.98,46.0,45.97,45.98,161563.0,44.7862,44.8057,44.7765,44.7862,161563.0
2024-10-10 15:10:00,45.99,46.03,45.99,46.03,134510.0,44.796,44.8349,44.796,44.8349,134510.0
2024-10-10 15:20:00,46.03,46.05,45.99,46.01,337197.0,44.8349,44.8544,44.796,44.8154,337197.0
2024-10-10 15:30:00,46.01,46.01,45.99,46.0,409514.0,44.8154,44.8154,44.796,44.8057,409514.0
2024-10-10 15:40:00,46.01,46.05,45.99,46.05,647881.0,44.8154,44.8544,44.796,44.8544,647881.0
2024-10-10 15:50:00,46.05,46.07,46.02,46.02,1302653.0,44.8544,44.8739,44.8252,44.8252,1302653.0
2024-10-11 09:30:00,45.75,45.92,45.69,45.88,905042.0,44.5622,44.7278,44.5038,44.6888,905042.0
2024-10-11 09:40:00,45.87,46.0,45.85,45.98,599625.0,44.6791,44.8057,44.6596,44.7862,599625.0
2024-10-11 09:50:00,45.98,46.04,45.96,45.98,554563.0,44.7862,44.8447,44.7667,44.7862,554563.0
2024-10-11 10:00:00,45.98,46.07,45.97,46.05,625768.0,44.7862,44.8739,44.7765,44.8544,625768.0
2024-10-11 10:10:00,46.05,46.09,46.01,46.09,547240.0,44.8544,44.8934,44.8154,44.8934,547240.0
2024-10-11 10:20:00,46.09,46.15,46.07,46.11,729060.0,44.8934,44.9518,44.8739,44.9129,729060.0
2024-10-11 10:30:00,46.11,46.12,46.08,46.1,765615.0,44.9129,44.9226,44.8836,44.9031,765615.0
2024-10-11 10:40:00,46.1,46.12,46.02,46.05,379126.0,44.9031,44.9226,44.8252,44.8544,379126.0
2024-10-11 10:50:00,46.05,46.11,46.04,46.09,342070.0,44.8544,44.9129,44.8447,44.8934,342070.0
2024-10-11 11:00:00,46.09,46.22,46.08,46.2,359396.0,44.8934,45.02,44.8836,45.0005,359396.0
2024-10-11 11:10:00,46.21,46.27,46.2,46.22,1093646.0,45.0103,45.0687,45.0005,45.02,1093646.0
2024-10-11 11:20:00,46.21,46.3,46.19,46.29,779967.0,45.0103,45.0979,44.9908,45.0882,779967.0
2024-10-11 11:30:00,46.29,46.31,46.23,46.29,919715.0,45.0882,45.1077,45.0297,45.0882,919715.0
2024-10-11 11:40:00,46.29,46.35,46.29,46.32,702329.0,45.0882,45.1466,45.0882,45.1174,702329.0
2024-10-11 11:50:00,46.32,46.33,46.25,46.26,1030509.0,45.1174,45.1271,45.0492,45.059,1030509.0
2024-10-11 12:00:00,46.26,46.29,46.23,46.25,956101.0,45.059,45.0882,45.0297,45.0492,956101.0
2024-10-11 12:10:00,46.25,46.25,46.2,46.22,414313.0,45.0492,45.0492,45.0005,45.02,414313.0
2024-10-11 12:20:00,46.23,46.29,46.21,46.29,454956.0,45.0297,45.0882,45.0103,45.0882,454956.0
2024-10-11 12:30:00,46.29,46.3,46.23,46.23,628629.0,45.0882,45.0979,45.0297,45.0297,628629.0
2024-10-11 12:40:00,46.23,46.24,46.18,46.2,190805.0,45.0297,45.0395,44.981,45.0005,190805.0
2024-10-11 12:50:00,46.21,46.21,46.12,46.2,307935.0,45.0103,45.0103,44.9226,45.0005,307935.0
2024-10-11 13:00:00,46.2,46.24,46.19,46.23,334237.0,45.0005,45.0395,44.9908,45.0297,334237.0
2024-10-11 13:10:00,46.23,46.27,46.22,46.26,238352.0,45.0297,45.0687,45.02,45.059,238352.0
2024-10-11 13:20:00,46.26,46.29,46.25,46.28,322755.0,45.059,45.0882,45.0492,45.0784,322755.0
2024-10-11 13:30:00,46.28,46.28,46.24,46.27,96241.0,45.0784,45.0784,45.0395,45.0687,96241.0
2024-10-11 13:40:00,46.28,46.32,46.27,46.3,180129.0,45.0784,45.1174,45.0687,45.0979,180129.0
2024-10-11 13:50:00,46.3,46.32,46.3,46.3,224508.0,45.0979,45.1174,45.0979,45.0979,224508.0
2024-10-11 14:00:00,46.31,46.36,46.3,46.35,260206.0,45.1077,45.1564,45.0979,45.1466,260206.0
2024-10-11 14:10:00,46.36,46.36,46.33,46.35,227418.0,45.1564,45.1564,45.1271,45.1466,227418.0
2024-10-11 14:20:00,46.36,46.37,46.33,46.34,288401.0,45.1564,45.1661,45.1271,45.1369,288401.0
2024-10-11 14:30:00,46.34,46.34,46.29,46.32,258519.0,45.1369,45.1369,45.0882,45.1174,258519.0
2024-10-11 14:40:00,46.32,46.36,46.3,46.34,155536.0,45.1174,45.1564,45.0979,45.1369,155536.0
2024-10-11 14:50:00,46.34,46.36,46.31,46.35,161683.0,45.1369,45.1564,45.1077,45.1466,161683.0
2024-10-11 15:00:00,46.36,46.36,46.34,46.35,273089.0,45.1564,45.1564,45.1369,45.1466,273089.0
2024-10-11 15:10:00,46.34,46.38,46.34,46.37,282152.0,45.1369,45.1758,45.1369,45.1661,282152.0
2024-10-11 15:20:00,46.37,46.38,46.36,46.37,219225.0,45.1661,45.1758,45.1564,45.1661,219225.0
2024-10-11 15:30:00,46.37,46.37,46.33,46.34,574509.0,45.1661,45.1661,45.1271,45.1369,574509.0
2024-10-11 15:40:00,46.34,46.34,46.32,46.34,523681.0,45.1369,45.1369,45.1174,45.1369,523681.0
2024-10-11 15:50:00,46.34,46.37,46.31,46.37,3709993.0,45.1369,45.1661,45.1077,45.1661,3709993.0
2024-10-14 09:30:00,46.01,46.08,45.9,45.91,1607109.0,44.8154,44.8836,44.7083,44.718,1607109.0
2024-10-14 09:40:00,45.91,46.4,45.89,46.38,2482993.0,44.718,45.1953,44.6986,45.1758,2482993.0
2024-10-14 09:50:00,46.38,46.43,46.32,46.35,660316.0,45.1758,45.2245,45.1174,45.1466,660316.0
2024-10-14 10:00:00,46.36,46.41,46.22,46.29,987935.0,45.1564,45.2051,45.02,45.0882,987935.0
2024-10-14 10:10:00,46.28,46.29,46.16,46.19,611046.0,45.0784,45.0882,44.9616,44.9908,611046.0
2024-10-14 10:20:00,46.17,46.35,46.17,46.3,566244.0,44.9713,45.1466,44.9713,45.0979,566244.0
2024-10-14 10:30:00,46.29,46.3,46.23,46.27,355516.0,45.0882,45.0979,45.0297,45.0687,355516.0
2024-10-14 10:40:00,46.27,46.29,46.23,46.23,341740.0,45.0687,45.0882,45.0297,45.0297,341740.0
2024-10-14 10:50:00,46.22,46.24,46.18,46.22,240169.0,45.02,45.0395,44.981,45.02,240169.0
2024-10-14 11:00:00,46.22,46.25,46.17,46.25,333882.0,45.02,45.0492,44.9713,45.0492,333882.0
2024-10-14 11:10:00,46.25,46.27,46.21,46.23,267369.0,45.0492,45.0687,45.0103,45.0297,267369.0
2024-10-14 11:20:00,46.23,46.23,46.13,46.14,505275.0,45.0297,45.0297,44.9323,44.9421,505275.0
2024-10-14 11:30:00,46.14,46.2,46.11,46.19,398629.0,44.9421,45.0005,44.9129,44.9908,398629.0
2024-10-14 11:40:00,46.19,46.19,46.13,46.18,371515.0,44.9908,44.9908,44.9323,44.981,371515.0
2024-10-14 11:50:00,46.17,46.26,46.17,46.26,274772.0,44.9713,45.059,44.9713,45.059,274772.0
2024-10-14 12:00:00,46.25,46.28,46.24,46.27,198131.0,45.0492,45.0784,45.0395,45.0687,198131.0
2024-10-14 12:10:00,46.27,46.28,46.22,46.23,244871.0,45.0687,45.0784,45.02,45.0297,244871.0
2024-10-14 12:20:00,46.23,46.24,46.21,46.23,157878.0,45.0297,45.0395,45.0103,45.0297,157878.0
2024-10-14 12:30:00,46.23,46.25,46.21,46.22,192865.0,45.0297,45.0492,45.0103,45.02,192865.0
2024-10-14 12:40:00,46.22,46.25,46.22,46.24,86168.0,45.02,45.0492,45.02,45.0395,86168.0
2024-10-14 12:50:00,46.23,46.26,46.23,46.23,123889.0,45.0297,45.059,45.0297,45.0297,123889.0
2024-10-14 13:00:00,46.23,46.24,46.19,46.19,427670.0,45.0297,45.0395,44.9908,44.9908,427670.0
2024-10-14 13:10:00,46.19,46.19,46.15,46.17,310959.0,44.9908,44.9908,44.9518,44.9713,310959.0
2024-10-14 13:20:00,46.18,46.21,46.17,46.19,436247.0,44.981,45.0103,44.9713,44.9908,436247.0
2024-10-14 13:30:00,46.19,46.26,46.18,46.25,625764.0,44.9908,45.059,44.981,45.0492,625764.0
2024-10-14 13:40:00,46.24,46.24,46.21,46.23,416067.0,45.0395,45.0395,45.0103,45.0297,416067.0
2024-10-14 13:50:00,46.22,46.24,46.2,46.21,357667.0,45.02,45.0395,45.0005,45.0103,357667.0
2024-10-14 14:00:00,46.2,46.23,46.19,46.22,157451.0,45.0005,45.0297,44.9908,45.02,157451.0
2024-10-14 14:10:00,46.22,46.22,46.19,46.2,64799.0,45.02,45.02,44.9908,45.0005,64799.0
2024-10-14 14:20:00,46.21,46.21,46.17,46.17,96146.0,45.0103,45.0103,44.9713,44.9713,96146.0
2024-10-14 14:30:00,46.18,46.25,46.17,46.25,136028.0,44.981,45.0492,44.9713,45.0492,136028.0
2024-10-14 14:40:00,46.24,46.25,46.22,46.23,151729.0,45.0395,45.0492,45.02,45.0297,151729.0
2024-10-14 14:50:00,46.23,46.24,46.18,46.19,187281.0,45.0297,45.0395,44.981,44.9908,187281.0
2024-10-14 15:00:00,46.18,46.21,46.14,46.19,309291.0,44.981,45.0103,44.9421,44.9908,309291.0
2024-10-14 15:10:00,46.19,46.22,46.18,46.22,169401.0,44.9908,45.02,44.981,45.02,169401.0
2024-10-14 15:20:00,46.21,46.22,46.13,46.14,365392.0,45.0103,45.02,44.9323,44.9421,365392.0
2024-10-14 15:30:00,46.14,46.18,46.13,46.15,300215.0,44.9421,44.981,44.9323,44.9518,300215.0
2024-10-14 15:40:00,46.15,46.18,46.14,46.17,562962.0,44.9518,44.981,44.9421,44.9713,562962.0
2024-10-14 15:50:00,46.17,46.19,46.15,46.16,1815918.0,44.9713,44.9908,44.9518,44.9616,1815918.0
2024-10-15 09:30:00,45.75,45.78,45.66,45.68,1014790.0,44.5622,44.5914,44.4745,44.494,1014790.0
2024-10-15 09:40:00,45.67,45.69,45.61,45.66,406622.0,44.4843,44.5038,44.4258,44.4745,406622.0
2024-10-15 09:50:00,45.65,45.71,45.65,45.67,750821.0,44.4648,44.5232,44.4648,44.4843,750821.0
2024-10-15 10:00:00,45.67,45.71,45.64,45.71,778385.0,44.4843,44.5232,44.4551,44.5232,778385.0
2024-10-15 10:10:00,45.71,45.72,45.63,45.69,612528.0,44.5232,44.533,44.4453,44.5038,612528.0
2024-10-15 10:20:00,45.69,45.69,45.53,45.53,579535.0,44.5038,44.5038,44.3479,44.3479,579535.0
2024-10-15 10:30:00,45.53,45.54,45.35,45.35,1461112.0,44.3479,44.3576,44.1726,44.1726,1461112.0
2024-10-15 10:40:00,45.35,45.42,45.31,45.41,1025724.0,44.1726,44.2408,44.1336,44.231,1025724.0
2024-10-15 10:50:00,45.41,45.48,45.38,45.4,780354.0,44.231,44.2992,44.2018,44.2213,780354.0
2024-10-15 11:00:00,45.4,45.44,45.37,45.37,1487725.0,44.2213,44.2602,44.1921,44.1921,1487725.0
2024-10-15 11:10:00,45.37,45.41,45.35,45.37,450376.0,44.1921,44.231,44.1726,44.1921,450376.0
2024-10-15 11:20:00,45.37,45.39,45.31,45.34,1240408.0,44.1921,44.2115,44.1336,44.1628,1240408.0
2024-10-15 11:30:00,45.34,45.41,45.33,45.34,402703.0,44.1628,44.231,44.1531,44.1628,402703.0
2024-10-15 11:40:00,45.34,45.36,45.27,45.28,863724.0,44.1628,44.1823,44.0947,44.1044,863724.0
2024-10-15 11:50:00,45.29,45.3,45.21,45.23,717808.0,44.1141,44.1239,44.0362,44.0557,717808.0
2024-10-15 12:00:00,45.23,45.3,45.2,45.3,288174.0,44.0557,44.1239,44.0265,44.1239,288174.0
2024-10-15 12:10:00,45.29,45.31,45.24,45.31,497270.0,44.1141,44.1336,44.0654,44.1336,497270.0
2024-10-15 12:20:00,45.31,45.31,45.22,45.25,540336.0,44.1336,44.1336,44.046,44.0752,540336.0
2024-10-15 12:30:00,45.25,45.29,45.23,45.29,238515.0,44.0752,44.1141,44.0557,44.1141,238515.0
2024-10-15 12:40:00,45.29,45.3,45.23,45.26,278337.0,44.1141,44.1239,44.0557,44.0849,278337.0
2024-10-15 12:50:00,45.26,45.31,45.23,45.3,457718.0,44.0849,44.1336,44.0557,44.1239,457718.0
2024-10-15 13:00:00,45.3,45.31,45.25,45.26,211112.0,44.1239,44.1336,44.0752,44.0849,211112.0
2024-10-15 13:10:00,45.25,45.29,45.22,45.25,208213.0,44.0752,44.1141,44.046,44.0752,208213.0
2024-10-15 13:20:00,45.25,45.28,45.19,45.22,255063.0,44.0752,44.1044,44.0167,44.046,255063.0
2024-10-15 13:30:00,45.22,45.25,45.21,45.25,180819.0,44.046,44.0752,44.0362,44.0752,180819.0
2024-10-15 13:40:00,45.25,45.27,45.23,45.25,236527.0,44.0752,44.0947,44.0557,44.0752,236527.0
2024-10-15 13:50:00,45.25,45.26,45.22,45.23,178926.0,44.0752,44.0849,44.046,44.0557,178926.0
2024-10-15 14:00:00,45.23,45.25,45.21,45.23,150910.0,44.0557,44.0752,44.0362,44.0557,150910.0
2024-10-15 14:10:00,45.23,45.25,45.18,45.21,386554.0,44.0557,44.0752,44.007,44.0362,386554.0
2024-10-15 14:20:00,45.21,45.26,45.2,45.21,236492.0,44.0362,44.0849,44.0265,44.0362,236492.0
2024-10-15 14:30:00,45.21,45.23,45.19,45.21,267132.0,44.0362,44.0557,44.0167,44.0362,267132.0
2024-10-15 14:40:00,45.21,45.22,45.18,45.2,740325.0,44.0362,44.046,44.007,44.0265,740325.0
2024-10-15 14:50:00,45.19,45.23,45.17,45.18,377068.0,44.0167,44.0557,43.9973,44.007,377068.0
2024-10-15 15:00:00,45.18,45.19,45.12,45.15,518779.0,44.007,44.0167,43.9486,43.9778,518779.0
2024-10-15 15:10:00,45.15,45.16,45.11,45.13,396379.0,43.9778,43.9875,43.9388,43.9583,396379.0
2024-10-15 15:20:00,45.13,45.19,45.12,45.15,310619.0,43.9583,44.0167,43.9486,43.9778,310619.0
2024-10-15 15:30:00,45.15,45.16,45.08,45.11,806752.0,43.9778,43.9875,43.9096,43.9388,806752.0
2024-10-15 15:40:00,45.11,45.16,45.09,45.15,1258822.0,43.9388,43.9875,43.9193,43.9778,1258822.0
2024-10-15 15:50:00,45.16,45.17,45.11,45.17,3490365.0,43.9875,43.9973,43.9388,43.9973,3490365.0
2024-10-16 09:30:00,45.51,45.54,45.45,45.51,851586.0,44.3284,44.3576,44.27,44.3284,851586.0
2024-10-16 09:40:00,45.51,45.58,45.48,45.58,424301.0,44.3284,44.3966,44.2992,44.3966,424301.0
2024-10-16 09:50:00,45.57,45.58,45.47,45.52,511117.0,44.3869,44.3966,44.2895,44.3382,511117.0
2024-10-16 10:00:00,45.52,45.57,45.49,45.57,532925.0,44.3382,44.3869,44.3089,44.3869,532925.0
2024-10-16 10:10:00,45.57,45.6,45.53,45.55,446878.0,44.3869,44.4161,44.3479,44.3674,446878.0
2024-10-16 10:20:00,45.55,45.61,45.54,45.58,189703.0,44.3674,44.4258,44.3576,44.3966,189703.0
2024-10-16 10:30:00,45.58,45.6,45.52,45.53,553113.0,44.3966,44.4161,44.3382,44.3479,553113.0
2024-10-16 10:40:00,45.53,45.58,45.49,45.57,776825.0,44.3479,44.3966,44.3089,44.3869,776825.0
2024-10-16 10:50:00,45.58,45.63,45.56,45.63,978387.0,44.3966,44.4453,44.3771,44.4453,978387.0
2024-10-16 11:00:00,45.63,45.63,45.56,45.61,1117956.0,44.4453,44.4453,44.3771,44.4258,1117956.0
2024-10-16 11:10:00,45.61,45.69,45.6,45.66,910679.0,44.4258,44.5038,44.4161,44.4745,910679.0
2024-10-16 11:20:00,45.66,45.68,45.63,45.65,578634.0,44.4745,44.494,44.4453,44.4648,578634.0
2024-10-16 11:30:00,45.66,45.7,45.64,45.68,467779.0,44.4745,44.5135,44.4551,44.494,467779.0
2024-10-16 11:40:00,45.68,45.69,45.61,45.63,464090.0,44.494,44.5038,44.4258,44.4453,464090.0
2024-10-16 11:50:00,45.63,45.64,45.57,45.57,200803.0,44.4453,44.4551,44.3869,44.3869,200803.0
2024-10-16 12:00:00,45.58,45.6,45.54,45.57,191904.0,44.3966,44.4161,44.3576,44.3869,191904.0
2024-10-16 12:10:00,45.57,45.58,45.53,45.57,159211.0,44.3869,44.3966,44.3479,44.3869,159211.0
2024-10-16 12:20:00,45.58,45.61,45.55,45.57,134132.0,44.3966,44.4258,44.3674,44.3869,134132.0
2024-10-16 12:30:00,45.57,45.58,45.53,45.55,134261.0,44.3869,44.3966,44.3479,44.3674,134261.0
2024-10-16 12:40:00,45.55,45.56,45.52,45.53,185729.0,44.3674,44.3771,44.3382,44.3479,185729.0
2024-10-16 12:50:00,45.52,45.58,45.52,45.57,78398.0,44.3382,44.3966,44.3382,44.3869,78398.0
2024-10-16 13:00:00,45.58,45.6,45.56,45.57,119203.0,44.3966,44.4161,44.3771,44.3869,119203.0
2024-10-16 13:10:00,45.58,45.59,45.55,45.56,112375.0,44.3966,44.4064,44.3674,44.3771,112375.0
2024-10-16 13:20:00,45.57,45.63,45.56,45.63,238047.0,44.3869,44.4453,44.3771,44.4453,238047.0
2024-10-16 13:30:00,45.63,45.63,45.59,45.59,70141.0,44.4453,44.4453,44.4064,44.4064,70141.0
2024-10-16 13:40:00,45.59,45.61,45.58,45.58,202098.0,44.4064,44.4258,44.3966,44.3966,202098.0
2024-10-16 13:50:00,45.59,45.61,45.57,45.61,85007.0,44.4064,44.4258,44.3869,44.4258,85007.0
2024-10-16 14:00:00,45.6,45.61,45.55,45.58,130360.0,44.4161,44.4258,44.3674,44.3966,130360.0
2024-10-16 14:10:00,45.59,45.6,45.58,45.59,121772.0,44.4064,44.4161,44.3966,44.4064,121772.0
2024-10-16 14:20:00,45.59,45.63,45.58,45.61,164466.0,44.4064,44.4453,44.3966,44.4258,164466.0
2024-10-16 14:30:00,45.6,45.61,45.57,45.58,253218.0,44.4161,44.4258,44.3869,44.3966,253218.0
2024-10-16 14:40:00,45.58,45.59,45.56,45.59,97538.0,44.3966,44.4064,44.3771,44.4064,97538.0
2024-10-16 14:50:00,45.59,45.59,45.56,45.57,265873.0,44.4064,44.4064,44.3771,44.3869,265873.0
2024-10-16 15:00:00,45.57,45.57,45.54,45.55,74324.0,44.3869,44.3869,44.3576,44.3674,74324.0
2024-10-16 15:10:00,45.55,45.57,45.54,45.55,197532.0,44.3674,44.3869,44.3576,44.3674,197532.0
2024-10-16 15:20:00,45.55,45.57,45.54,45.57,160331.0,44.3674,44.3869,44.3576,44.3869,160331.0
2024-10-16 15:30:00,45.57,45.57,45.54,45.54,218926.0,44.3869,44.3869,44.3576,44.3576,218926.0
2024-10-16 15:40:00,45.54,45.55,45.5,45.52,738046.0,44.3576,44.3674,44.3187,44.3382,738046.0
2024-10-16 15:50:00,45.51,45.55,45.51,45.54,1478154.0,44.3284,44.3674,44.3284,44.3576,1478154.0
2024-10-17 09:30:00,45.4,45.46,45.27,45.36,2474663.0,44.2213,44.2797,44.0947,44.1823,2474663.0
2024-10-17 09:40:00,45.35,45.39,45.3,45.32,550771.0,44.1726,44.2115,44.1239,44.1434,550771.0
2024-10-17 09:50:00,45.33,45.4,45.31,45.33,473945.0,44.1531,44.2213,44.1336,44.1531,473945.0
2024-10-17 10:00:00,45.34,45.36,45.24,45.3,323090.0,44.1628,44.1823,44.0654,44.1239,323090.0
2024-10-17 10:10:00,45.31,45.37,45.27,45.36,559633.0,44.1336,44.1921,44.0947,44.1823,559633.0
2024-10-17 10:20:00,45.36,45.4,45.35,45.39,342450.0,44.1823,44.2213,44.1726,44.2115,342450.0
2024-10-17 10:30:00,45.4,45.46,45.39,45.45,303744.0,44.2213,44.2797,44.2115,44.27,303744.0
2024-10-17 10:40:00,45.44,45.49,45.39,45.44,871611.0,44.2602,44.3089,44.2115,44.2602,871611.0
2024-10-17 10:50:00,45.44,45.49,45.43,45.49,189711.0,44.2602,44.3089,44.2505,44.3089,189711.0
2024-10-17 11:00:00,45.48,45.5,45.42,45.46,1136653.0,44.2992,44.3187,44.2408,44.2797,1136653.0
2024-10-17 11:10:00,45.46,45.47,45.41,45.42,467552.0,44.2797,44.2895,44.231,44.2408,467552.0
2024-10-17 11:20:00,45.41,45.5,45.4,45.48,1234786.0,44.231,44.3187,44.2213,44.2992,1234786.0
2024-10-17 11:30:00,45.48,45.51,45.47,45.51,306594.0,44.2992,44.3284,44.2895,44.3284,306594.0
2024-10-17 11:40:00,45.5,45.51,45.43,45.45,335381.0,44.3187,44.3284,44.2505,44.27,335381.0
2024-10-17 11:50:00,45.44,45.49,45.44,45.48,267646.0,44.2602,44.3089,44.2602,44.2992,267646.0
2024-10-17 12:00:00,45.48,45.49,45.41,45.46,542217.0,44.2992,44.3089,44.231,44.2797,542217.0
2024-10-17 12:10:00,45.46,45.48,45.43,45.46,118050.0,44.2797,44.2992,44.2505,44.2797,118050.0
2024-10-17 12:20:00,45.47,45.47,45.43,45.44,223000.0,44.2895,44.2895,44.2505,44.2602,223000.0
2024-10-17 12:30:00,45.44,45.45,45.4,45.42,240017.0,44.2602,44.27,44.2213,44.2408,240017.0
2024-10-17 12:40:00,45.42,45.47,45.41,45.47,268619.0,44.2408,44.2895,44.231,44.2895,268619.0
2024-10-17 12:50:00,45.47,45.49,45.46,45.47,347085.0,44.2895,44.3089,44.2797,44.2895,347085.0
2024-10-17 13:00:00,45.47,45.49,45.43,45.45,551876.0,44.2895,44.3089,44.2505,44.27,551876.0
2024-10-17 13:10:00,45.45,45.47,45.44,45.46,199391.0,44.27,44.2895,44.2602,44.2797,199391.0
2024-10-17 13:20:00,45.46,45.47,45.43,45.46,210101.0,44.2797,44.2895,44.2505,44.2797,210101.0
2024-10-17 13:30:00,45.46,45.48,45.45,45.47,336436.0,44.2797,44.2992,44.27,44.2895,336436.0
2024-10-17 13:40:00,45.47,45.49,45.46,45.48,231120.0,44.2895,44.3089,44.2797,44.2992,231120.0
2024-10-17 13:50:00,45.48,45.56,45.48,45.53,736358.0,44.2992,44.3771,44.2992,44.3479,736358.0
2024-10-17 14:00:00,45.52,45.53,45.45,45.46,285994.0,44.3382,44.3479,44.27,44.2797,285994.0
2024-10-17 14:10:00,45.45,45.47,45.43,45.45,133915.0,44.27,44.2895,44.2505,44.27,133915.0
2024-10-17 14:20:00,45.44,45.45,45.4,45.4,149137.0,44.2602,44.27,44.2213,44.2213,149137.0
2024-10-17 14:30:00,45.4,45.41,45.38,45.41,124831.0,44.2213,44.231,44.2018,44.231,124831.0
2024-10-17 14:40:00,45.41,45.45,45.4,45.43,133241.0,44.231,44.27,44.2213,44.2505,133241.0
2024-10-17 14:50:00,45.42,45.44,45.41,45.41,393658.0,44.2408,44.2602,44.231,44.231,393658.0
2024-10-17 15:00:00,45.41,45.43,45.39,45.43,223016.0,44.231,44.2505,44.2115,44.2505,223016.0
2024-10-17 15:10:00,45.43,45.45,45.41,45.43,361513.0,44.2505,44.27,44.231,44.2505,361513.0
2024-10-17 15:20:00,45.43,45.43,45.41,45.41,266688.0,44.2505,44.2505,44.231,44.231,266688.0
2024-10-17 15:30:00,45.41,45.42,45.4,45.41,376291.0,44.231,44.2408,44.2213,44.231,376291.0
2024-10-17 15:40:00,45.41,45.45,45.41,45.44,983471.0,44.231,44.27,44.231,44.2602,983471.0
2024-10-17 15:50:00,45.44,45.47,45.42,45.46,3952388.0,44.2602,44.2895,44.2408,44.2797,3952388.0
2024-10-18 09:30:00,46.17,46.18,45.99,46.03,1362380.0,44.9713,44.981,44.796,44.8349,1362380.0
2024-10-18 09:40:00,46.03,46.07,45.92,45.92,618850.0,44.8349,44.8739,44.7278,44.7278,618850.0
2024-10-18 09:50:00,45.93,45.96,45.9,45.93,819430.0,44.7375,44.7667,44.7083,44.7375,819430.0
2024-10-18 10:00:00,45.94,46.0,45.92,46.0,329548.0,44.7473,44.8057,44.7278,44.8057,329548.0
2024-10-18 10:10:00,46.0,46.0,45.92,45.95,402711.0,44.8057,44.8057,44.7278,44.757,402711.0
2024-10-18 10:20:00,45.95,46.0,45.94,46.0,314339.0,44.757,44.8057,44.7473,44.8057,314339.0
2024-10-18 10:30:00,46.0,46.03,45.94,45.96,343936.0,44.8057,44.8349,44.7473,44.7667,343936.0
2024-10-18 10:40:00,45.96,46.03,45.95,46.02,441595.0,44.7667,44.8349,44.757,44.8252,441595.0
2024-10-18 10:50:00,46.02,46.04,45.98,46.02,455163.0,44.8252,44.8447,44.7862,44.8252,455163.0
2024-10-18 11:00:00,46.02,46.04,45.98,46.01,676844.0,44.8252,44.8447,44.7862,44.8154,676844.0
2024-10-18 11:10:00,46.01,46.02,45.98,46.01,499483.0,44.8154,44.8252,44.7862,44.8154,499483.0
2024-10-18 11:20:00,46.01,46.01,45.96,45.99,782934.0,44.8154,44.8154,44.7667,44.796,782934.0
2024-10-18 11:30:00,46.0,46.02,45.98,46.01,525200.0,44.8057,44.8252,44.7862,44.8154,525200.0
2024-10-18 11:40:00,46.02,46.03,45.95,45.97,667876.0,44.8252,44.8349,44.757,44.7765,667876.0
2024-10-18 11:50:00,45.97,45.97,45.9,45.91,422272.0,44.7765,44.7765,44.7083,44.718,422272.0
2024-10-18 12:00:00,45.91,45.94,45.9,45.93,345709.0,44.718,44.7473,44.7083,44.7375,345709.0
2024-10-18 12:10:00,45.93,45.98,45.92,45.98,421745.0,44.7375,44.7862,44.7278,44.7862,421745.0
2024-10-18 12:20:00,45.98,46.0,45.97,45.99,285425.0,44.7862,44.8057,44.7765,44.796,285425.0
2024-10-18 12:30:00,45.99,45.99,45.96,45.96,405821.0,44.796,44.796,44.7667,44.7667,405821.0
2024-10-18 12:40:00,45.97,45.98,45.95,45.95,154828.0,44.7765,44.7862,44.757,44.757,154828.0
2024-10-18 12:50:00,45.96,45.99,45.95,45.97,283692.0,44.7667,44.796,44.757,44.7765,283692.0
2024-10-18 13:00:00,45.97,45.97,45.95,45.97,341378.0,44.7765,44.7765,44.757,44.7765,341378.0
2024-10-18 13:10:00,45.97,45.98,45.95,45.98,250062.0,44.7765,44.7862,44.757,44.7862,250062.0
2024-10-18 13:20:00,45.98,45.99,45.95,45.96,182793.0,44.7862,44.796,44.757,44.7667,182793.0
2024-10-18 13:30:00,45.96,45.97,45.95,45.96,200858.0,44.7667,44.7765,44.757,44.7667,200858.0
2024-10-18 13:40:00,45.95,45.96,45.93,45.95,217612.0,44.757,44.7667,44.7375,44.757,217612.0
2024-10-18 13:50:00,45.95,45.97,45.93,45.96,296643.0,44.757,44.7765,44.7375,44.7667,296643.0
2024-10-18 14:00:00,45.96,45.97,45.92,45.93,424249.0,44.7667,44.7765,44.7278,44.7375,424249.0
2024-10-18 14:10:00,45.93,45.94,45.92,45.94,244514.0,44.7375,44.7473,44.7278,44.7473,244514.0
2024-10-18 14:20:00,45.94,45.97,45.93,45.96,287101.0,44.7473,44.7765,44.7375,44.7667,287101.0
2024-10-18 14:30:00,45.96,45.97,45.94,45.95,313138.0,44.7667,44.7765,44.7473,44.757,313138.0
2024-10-18 14:40:00,45.95,45.96,45.93,45.96,322352.0,44.757,44.7667,44.7375,44.7667,322352.0
2024-10-18 14:50:00,45.95,45.96,45.94,45.95,309364.0,44.757,44.7667,44.7473,44.757,309364.0
2024-10-18 15:00:00,45.95,45.95,45.91,45.93,461793.0,44.757,44.757,44.718,44.7375,461793.0
2024-10-18 15:10:00,45.94,45.94,45.92,45.94,396751.0,44.7473,44.7473,44.7278,44.7473,396751.0
2024-10-18 15:20:00,45.94,45.97,45.94,45.97,460043.0,44.7473,44.7765,44.7473,44.7765,460043.0
2024-10-18 15:30:00,45.97,45.97,45.91,45.91,599331.0,44.7765,44.7765,44.718,44.718,599331.0
2024-10-18 15:40:00,45.91,45.92,45.89,45.9,906558.0,44.718,44.7278,44.6986,44.7083,906558.0
2024-10-18 15:50:00,45.89,45.92,45.87,45.91,3410818.0,44.6986,44.7278,44.6791,44.718,3410818.0
2024-10-21 09:30:00,45.54,45.71,45.52,45.63,466321.0,44.3576,44.5232,44.3382,44.4453,466321.0
2024-10-21 09:40:00,45.63,45.65,45.59,45.62,362806.0,44.4453,44.4648,44.4064,44.4356,362806.0
2024-10-21 09:50:00,45.62,45.67,45.6,45.63,423300.0,44.4356,44.4843,44.4161,44.4453,423300.0
2024-10-21 10:00:00,45.62,45.69,45.61,45.65,276622.0,44.4356,44.5038,44.4258,44.4648,276622.0
2024-10-21 10:10:00,45.65,45.65,45.6,45.64,297922.0,44.4648,44.4648,44.4161,44.4551,297922.0
2024-10-21 10:20:00,45.65,45.65,45.57,45.61,555593.0,44.4648,44.4648,44.3869,44.4258,555593.0
2024-10-21 10:30:00,45.61,45.62,45.54,45.55,448615.0,44.4258,44.4356,44.3576,44.3674,448615.0
2024-10-21 10:40:00,45.54,45.57,45.5,45.51,235096.0,44.3576,44.3869,44.3187,44.3284,235096.0
2024-10-21 10:50:00,45.51,45.54,45.49,45.53,277708.0,44.3284,44.3576,44.3089,44.3479,277708.0
2024-10-21 11:00:00,45.53,45.53,45.41,45.42,652148.0,44.3479,44.3479,44.231,44.2408,652148.0
2024-10-21 11:10:00,45.41,45.46,45.41,45.44,261745.0,44.231,44.2797,44.231,44.2602,261745.0
2024-10-21 11:20:00,45.44,45.44,45.35,45.36,366817.0,44.2602,44.2602,44.1726,44.1823,366817.0
2024-10-21 11:30:00,45.36,45.39,45.34,45.39,514168.0,44.1823,44.2115,44.1628,44.2115,514168.0
2024-10-21 11:40:00,45.39,45.48,45.38,45.47,307970.0,44.2115,44.2992,44.2018,44.2895,307970.0
2024-10-21 11:50:00,45.47,45.49,45.46,45.48,205205.0,44.2895,44.3089,44.2797,44.2992,205205.0
2024-10-21 12:00:00,45.48,45.49,45.45,45.46,422187.0,44.2992,44.3089,44.27,44.2797,422187.0
2024-10-21 12:10:00,45.46,45.46,45.43,45.46,146727.0,44.2797,44.2797,44.2505,44.2797,146727.0
2024-10-21 12:20:00,45.46,45.49,45.44,45.48,437763.0,44.2797,44.3089,44.2602,44.2992,437763.0
2024-10-21 12:30:00,45.48,45.49,45.43,45.46,241269.0,44.2992,44.3089,44.2505,44.2797,241269.0
2024-10-21 12:40:00,45.46,45.48,45.44,45.47,139488.0,44.2797,44.2992,44.2602,44.2895,139488.0
2024-10-21 12:50:00,45.47,45.53,45.46,45.52,962488.0,44.2895,44.3479,44.2797,44.3382,962488.0
2024-10-21 13:00:00,45.52,45.54,45.5,45.52,989656.0,44.3382,44.3576,44.3187,44.3382,989656.0
2024-10-21 13:10:00,45.52,45.53,45.49,45.49,655217.0,44.3382,44.3479,44.3089,44.3089,655217.0
2024-10-21 13:20:00,45.49,45.52,45.47,45.52,273323.0,44.3089,44.3382,44.2895,44.3382,273323.0
2024-10-21 13:30:00,45.51,45.54,45.51,45.53,405373.0,44.3284,44.3576,44.3284,44.3479,405373.0
2024-10-21 13:40:00,45.54,45.54,45.51,45.54,491789.0,44.3576,44.3576,44.3284,44.3576,491789.0
2024-10-21 13:50:00,45.54,45.56,45.53,45.55,107498.0,44.3576,44.3771,44.3479,44.3674,107498.0
2024-10-21 14:00:00,45.55,45.56,45.51,45.53,190547.0,44.3674,44.3771,44.3284,44.3479,190547.0
2024-10-21 14:10:00,45.53,45.56,45.52,45.55,132056.0,44.3479,44.3771,44.3382,44.3674,132056.0
2024-10-21 14:20:00,45.55,45.56,45.53,45.55,196584.0,44.3674,44.3771,44.3479,44.3674,196584.0
2024-10-21 14:30:00,45.54,45.56,45.52,45.55,64882.0,44.3576,44.3771,44.3382,44.3674,64882.0
2024-10-21 14:40:00,45.54,45.56,45.54,45.55,203859.0,44.3576,44.3771,44.3576,44.3674,203859.0
2024-10-21 14:50:00,45.55,45.56,45.52,45.53,187144.0,44.3674,44.3771,44.3382,44.3479,187144.0
2024-10-21 15:00:00,45.53,45.55,45.51,45.55,434223.0,44.3479,44.3674,44.3284,44.3674,434223.0
2024-10-21 15:10:00,45.55,45.58,45.54,45.58,100932.0,44.3674,44.3966,44.3576,44.3966,100932.0
2024-10-21 15:20:00,45.58,45.58,45.56,45.56,221442.0,44.3966,44.3966,44.3771,44.3771,221442.0
2024-10-21 15:30:00,45.57,45.57,45.54,45.55,227899.0,44.3869,44.3869,44.3576,44.3674,227899.0
2024-10-21 15:40:00,45.55,45.59,45.55,45.59,372555.0,44.3674,44.4064,44.3674,44.4064,372555.0
2024-10-21 15:50:00,45.59,45.62,45.57,45.61,1136545.0,44.4064,44.4356,44.3869,44.4258,1136545.0
2024-10-22 09:30:00,45.38,45.45,45.36,45.41,1405714.0,44.2018,44.27,44.1823,44.231,1405714.0
2024-10-22 09:40:00,45.41,45.45,45.38,45.41,725250.0,44.231,44.27,44.2018,44.231,725250.0
2024-10-22 09:50:00,45.42,45.47,45.39,45.47,200714.0,44.2408,44.2895,44.2115,44.2895,200714.0
2024-10-22 10:00:00,45.46,45.57,45.44,45.52,1175187.0,44.2797,44.3869,44.2602,44.3382,1175187.0
2024-10-22 10:10:00,45.52,45.58,45.5,45.54,1083955.0,44.3382,44.3966,44.3187,44.3576,1083955.0
2024-10-22 10:20:00,45.54,45.54,45.48,45.49,333416.0,44.3576,44.3576,44.2992,44.3089,333416.0
2024-10-22 10:30:00,45.49,45.58,45.49,45.56,350694.0,44.3089,44.3966,44.3089,44.3771,350694.0
2024-10-22 10:40:00,45.57,45.59,45.54,45.55,284995.0,44.3869,44.4064,44.3576,44.3674,284995.0
2024-10-22 10:50:00,45.55,45.6,45.54,45.57,414806.0,44.3674,44.4161,44.3576,44.3869,414806.0
2024-10-22 11:00:00,45.57,45.58,45.52,45.53,300130.0,44.3869,44.3966,44.3382,44.3479,300130.0
2024-10-22 11:10:00,45.53,45.53,45.48,45.49,1189328.0,44.3479,44.3479,44.2992,44.3089,1189328.0
2024-10-22 11:20:00,45.48,45.51,45.45,45.47,609475.0,44.2992,44.3284,44.27,44.2895,609475.0
2024-10-22 11:30:00,45.46,45.48,45.41,45.42,639048.0,44.2797,44.2992,44.231,44.2408,639048.0
2024-10-22 11:40:00,45.43,45.49,45.43,45.48,350447.0,44.2505,44.3089,44.2505,44.2992,350447.0
2024-10-22 11:50:00,45.48,45.5,45.47,45.48,456031.0,44.2992,44.3187,44.2895,44.2992,456031.0
2024-10-22 12:00:00,45.48,45.49,45.46,45.47,164964.0,44.2992,44.3089,44.2797,44.2895,164964.0
2024-10-22 12:10:00,45.47,45.48,45.45,45.47,227350.0,44.2895,44.2992,44.27,44.2895,227350.0
2024-10-22 12:20:00,45.47,45.47,45.43,45.46,240891.0,44.2895,44.2895,44.2505,44.2797,240891.0
2024-10-22 12:30:00,45.46,45.47,45.43,45.44,208743.0,44.2797,44.2895,44.2505,44.2602,208743.0
2024-10-22 12:40:00,45.44,45.47,45.42,45.47,350629.0,44.2602,44.2895,44.2408,44.2895,350629.0
2024-10-22 12:50:00,45.46,45.5,45.46,45.48,259503.0,44.2797,44.3187,44.2797,44.2992,259503.0
2024-10-22 13:00:00,45.48,45.49,45.46,45.47,74812.0,44.2992,44.3089,44.2797,44.2895,74812.0
2024-10-22 13:10:00,45.48,45.49,45.46,45.48,95929.0,44.2992,44.3089,44.2797,44.2992,95929.0
2024-10-22 13:20:00,45.49,45.52,45.49,45.51,203567.0,44.3089,44.3382,44.3089,44.3284,203567.0
2024-10-22 13:30:00,45.51,45.54,45.5,45.53,309432.0,44.3284,44.3576,44.3187,44.3479,309432.0
2024-10-22 13:40:00,45.53,45.55,45.51,45.52,260209.0,44.3479,44.3674,44.3284,44.3382,260209.0
2024-10-22 13:50:00,45.52,45.54,45.51,45.54,239928.0,44.3382,44.3576,44.3284,44.3576,239928.0
2024-10-22 14:00:00,45.54,45.56,45.5,45.52,323103.0,44.3576,44.3771,44.3187,44.3382,323103.0
2024-10-22 14:10:00,45.51,45.52,45.49,45.51,220731.0,44.3284,44.3382,44.3089,44.3284,220731.0
2024-10-22 14:20:00,45.5,45.52,45.49,45.52,321758.0,44.3187,44.3382,44.3089,44.3382,321758.0
2024-10-22 14:30:00,45.51,45.52,45.49,45.5,104421.0,44.3284,44.3382,44.3089,44.3187,104421.0
2024-10-22 14:40:00,45.5,45.51,45.48,45.5,131615.0,44.3187,44.3284,44.2992,44.3187,131615.0
2024-10-22 14:50:00,45.5,45.52,45.47,45.48,126438.0,44.3187,44.3382,44.2895,44.2992,126438.0
2024-10-22 15:00:00,45.48,45.52,45.47,45.52,327747.0,44.2992,44.3382,44.2895,44.3382,327747.0
2024-10-22 15:10:00,45.52,45.53,45.51,45.53,139424.0,44.3382,44.3479,44.3284,44.3479,139424.0
2024-10-22 15:20:00,45.53,45.54,45.51,45.54,185928.0,44.3479,44.3576,44.3284,44.3576,185928.0
2024-10-22 15:30:00,45.54,45.54,45.51,45.53,197917.0,44.3576,44.3576,44.3284,44.3479,197917.0
2024-10-22 15:40:00,45.52,45.55,45.51,45.55,298229.0,44.3382,44.3674,44.3284,44.3674,298229.0
2024-10-22 15:50:00,45.54,45.56,45.5,45.52,1444306.0,44.3576,44.3771,44.3187,44.3382,1444306.0
2024-10-23 09:30:00,45.34,45.45,45.32,45.43,707803.0,44.1628,44.27,44.1434,44.2505,707803.0
2024-10-23 09:40:00,45.43,45.45,45.4,45.44,557063.0,44.2505,44.27,44.2213,44.2602,557063.0
2024-10-23 09:50:00,45.44,45.47,45.4,45.43,1309487.0,44.2602,44.2895,44.2213,44.2505,1309487.0
2024-10-23 10:00:00,45.42,45.45,45.3,45.33,735902.0,44.2408,44.27,44.1239,44.1531,735902.0
2024-10-23 10:10:00,45.34,45.39,45.31,45.35,850219.0,44.1628,44.2115,44.1336,44.1726,850219.0
2024-10-23 10:20:00,45.34,45.41,45.34,45.41,806980.0,44.1628,44.231,44.1628,44.231,806980.0
2024-10-23 10:30:00,45.41,45.41,45.32,45.34,283548.0,44.231,44.231,44.1434,44.1628,283548.0
2024-10-23 10:40:00,45.34,45.39,45.32,45.36,320827.0,44.1628,44.2115,44.1434,44.1823,320827.0
2024-10-23 10:50:00,45.36,45.37,45.28,45.32,474213.0,44.1823,44.1921,44.1044,44.1434,474213.0
2024-10-23 11:00:00,45.32,45.38,45.31,45.33,351497.0,44.1434,44.2018,44.1336,44.1531,351497.0
2024-10-23 11:10:00,45.33,45.34,45.26,45.27,349951.0,44.1531,44.1628,44.0849,44.0947,349951.0
2024-10-23 11:20:00,45.27,45.29,45.24,45.26,255011.0,44.0947,44.1141,44.0654,44.0849,255011.0
2024-10-23 11:30:00,45.26,45.3,45.25,45.3,332552.0,44.0849,44.1239,44.0752,44.1239,332552.0
2024-10-23 11:40:00,45.3,45.3,45.27,45.29,363917.0,44.1239,44.1239,44.0947,44.1141,363917.0
2024-10-23 11:50:00,45.29,45.31,45.28,45.3,312120.0,44.1141,44.1336,44.1044,44.1239,312120.0
2024-10-23 12:00:00,45.3,45.31,45.24,45.28,228283.0,44.1239,44.1336,44.0654,44.1044,228283.0
2024-10-23 12:10:00,45.28,45.28,45.26,45.28,90411.0,44.1044,44.1044,44.0849,44.1044,90411.0
2024-10-23 12:20:00,45.28,45.29,45.23,45.23,323662.0,44.1044,44.1141,44.0557,44.0557,323662.0
2024-10-23 12:30:00,45.24,45.26,45.21,45.25,345362.0,44.0654,44.0849,44.0362,44.0752,345362.0
2024-10-23 12:40:00,45.25,45.27,45.23,45.27,316859.0,44.0752,44.0947,44.0557,44.0947,316859.0
2024-10-23 12:50:00,45.27,45.28,45.23,45.25,307450.0,44.0947,44.1044,44.0557,44.0752,307450.0
2024-10-23 13:00:00,45.25,45.26,45.19,45.2,174618.0,44.0752,44.0849,44.0167,44.0265,174618.0
2024-10-23 13:10:00,45.2,45.21,45.14,45.16,117448.0,44.0265,44.0362,43.968,43.9875,117448.0
2024-10-23 13:20:00,45.16,45.18,45.15,45.18,89655.0,43.9875,44.007,43.9778,44.007,89655.0
2024-10-23 13:30:00,45.17,45.17,45.13,45.14,146589.0,43.9973,43.9973,43.9583,43.968,146589.0
2024-10-23 13:40:00,45.14,45.15,45.12,45.15,382519.0,43.968,43.9778,43.9486,43.9778,382519.0
2024-10-23 13:50:00,45.15,45.16,45.12,45.14,220650.0,43.9778,43.9875,43.9486,43.968,220650.0
2024-10-23 14:00:00,45.14,45.14,45.07,45.11,326635.0,43.968,43.968,43.8999,43.9388,326635.0
2024-10-23 14:10:00,45.11,45.11,45.05,45.08,268481.0,43.9388,43.9388,43.8804,43.9096,268481.0
2024-10-23 14:20:00,45.08,45.14,45.07,45.13,371210.0,43.9096,43.968,43.8999,43.9583,371210.0
2024-10-23 14:30:00,45.13,45.18,45.12,45.16,200701.0,43.9583,44.007,43.9486,43.9875,200701.0
2024-10-23 14:40:00,45.16,45.2,45.16,45.18,298964.0,43.9875,44.0265,43.9875,44.007,298964.0
2024-10-23 14:50:00,45.18,45.19,45.16,45.18,130586.0,44.007,44.0167,43.9875,44.007,130586.0
2024-10-23 15:00:00,45.18,45.19,45.15,45.16,131948.0,44.007,44.0167,43.9778,43.9875,131948.0
2024-10-23 15:10:00,45.17,45.19,45.15,45.19,153388.0,43.9973,44.0167,43.9778,44.0167,153388.0
2024-10-23 15:20:00,45.19,45.22,45.17,45.2,349857.0,44.0167,44.046,43.9973,44.0265,349857.0
2024-10-23 15:30:00,45.2,45.23,45.18,45.23,277201.0,44.0265,44.0557,44.007,44.0557,277201.0
2024-10-23 15:40:00,45.23,45.24,45.21,45.22,622838.0,44.0557,44.0654,44.0362,44.046,622838.0
2024-10-23 15:50:00,45.23,45.25,45.21,45.25,1525305.0,44.0557,44.0752,44.0362,44.0752,1525305.0
2024-10-24 09:30:00,45.18,45.24,45.14,45.14,1108960.0,44.007,44.0654,43.968,43.968,1108960.0
2024-10-24 09:40:00,45.15,45.19,45.09,45.09,1149601.0,43.9778,44.0167,43.9193,43.9193,1149601.0
2024-10-24 09:50:00,45.09,45.12,45.07,45.08,433345.0,43.9193,43.9486,43.8999,43.9096,433345.0
2024-10-24 10:00:00,45.08,45.11,45.05,45.09,335299.0,43.9096,43.9388,43.8804,43.9193,335299.0
2024-10-24 10:10:00,45.09,45.1,45.05,45.08,186409.0,43.9193,43.9291,43.8804,43.9096,186409.0
2024-10-24 10:20:00,45.08,45.09,45.04,45.05,249152.0,43.9096,43.9193,43.8706,43.8804,249152.0
2024-10-24 10:30:00,45.04,45.07,45.02,45.07,858383.0,43.8706,43.8999,43.8512,43.8999,858383.0
2024-10-24 10:40:00,45.07,45.07,45.02,45.04,369648.0,43.8999,43.8999,43.8512,43.8706,369648.0
2024-10-24 10:50:00,45.04,45.06,45.02,45.05,342921.0,43.8706,43.8901,43.8512,43.8804,342921.0
2024-10-24 11:00:00,45.06,45.1,45.04,45.07,471027.0,43.8901,43.9291,43.8706,43.8999,471027.0
2024-10-24 11:10:00,45.07,45.1,45.06,45.08,273030.0,43.8999,43.9291,43.8901,43.9096,273030.0
2024-10-24 11:20:00,45.08,45.09,45.05,45.05,453170.0,43.9096,43.9193,43.8804,43.8804,453170.0
2024-10-24 11:30:00,45.05,45.06,45.01,45.02,239065.0,43.8804,43.8901,43.8414,43.8512,239065.0
2024-10-24 11:40:00,45.02,45.05,44.97,44.98,459485.0,43.8512,43.8804,43.8024,43.8122,459485.0
2024-10-24 11:50:00,44.98,45.06,44.97,45.05,187757.0,43.8122,43.8901,43.8024,43.8804,187757.0
2024-10-24 12:00:00,45.05,45.05,44.97,44.98,418601.0,43.8804,43.8804,43.8024,43.8122,418601.0
2024-10-24 12:10:00,44.98,44.99,44.94,44.97,219327.0,43.8122,43.8219,43.7732,43.8024,219327.0
2024-10-24 12:20:00,44.97,45.01,44.95,45.0,207806.0,43.8024,43.8414,43.783,43.8317,207806.0
2024-10-24 12:30:00,45.0,45.03,44.99,45.03,134187.0,43.8317,43.8609,43.8219,43.8609,134187.0
2024-10-24 12:40:00,45.03,45.05,45.02,45.05,248931.0,43.8609,43.8804,43.8512,43.8804,248931.0
2024-10-24 12:50:00,45.05,45.05,45.02,45.03,74195.0,43.8804,43.8804,43.8512,43.8609,74195.0
2024-10-24 13:00:00,45.02,45.07,45.01,45.07,133568.0,43.8512,43.8999,43.8414,43.8999,133568.0
2024-10-24 13:10:00,45.06,45.07,45.04,45.06,383881.0,43.8901,43.8999,43.8706,43.8901,383881.0
2024-10-24 13:20:00,45.06,45.09,45.05,45.09,363850.0,43.8901,43.9193,43.8804,43.9193,363850.0
2024-10-24 13:30:00,45.09,45.11,45.07,45.1,262448.0,43.9193,43.9388,43.8999,43.9291,262448.0
2024-10-24 13:40:00,45.11,45.13,45.08,45.08,303591.0,43.9388,43.9583,43.9096,43.9096,303591.0
2024-10-24 13:50:00,45.09,45.1,45.06,45.06,147318.0,43.9193,43.9291,43.8901,43.8901,147318.0
2024-10-24 14:00:00,45.05,45.08,45.03,45.07,125719.0,43.8804,43.9096,43.8609,43.8999,125719.0
2024-10-24 14:10:00,45.07,45.1,45.06,45.09,65521.0,43.8999,43.9291,43.8901,43.9193,65521.0
2024-10-24 14:20:00,45.09,45.11,45.07,45.08,131521.0,43.9193,43.9388,43.8999,43.9096,131521.0
2024-10-24 14:30:00,45.08,45.08,45.05,45.07,187126.0,43.9096,43.9096,43.8804,43.8999,187126.0
2024-10-24 14:40:00,45.06,45.08,45.06,45.07,22799.0,43.8901,43.9096,43.8901,43.8999,22799.0
2024-10-24 14:50:00,45.07,45.11,45.07,45.09,435957.0,43.8999,43.9388,43.8999,43.9193,435957.0
2024-10-24 15:00:00,45.1,45.11,45.06,45.11,193856.0,43.9291,43.9388,43.8901,43.9388,193856.0
2024-10-24 15:10:00,45.11,45.13,45.1,45.13,315759.0,43.9388,43.9583,43.9291,43.9583,315759.0
2024-10-24 15:20:00,45.13,45.16,45.12,45.15,151371.0,43.9583,43.9875,43.9486,43.9778,151371.0
2024-10-24 15:30:00,45.14,45.17,45.13,45.15,269604.0,43.968,43.9973,43.9583,43.9778,269604.0
2024-10-24 15:40:00,45.15,45.16,45.13,45.15,302877.0,43.9778,43.9875,43.9583,43.9778,302877.0
2024-10-24 15:50:00,45.15,45.16,45.13,45.16,986438.0,43.9778,43.9875,43.9583,43.9875,986438.0
2024-10-25 09:30:00,45.31,45.33,45.23,45.28,495032.0,44.1336,44.1531,44.0557,44.1044,495032.0
2024-10-25 09:40:00,45.28,45.34,45.25,45.33,275356.0,44.1044,44.1628,44.0752,44.1531,275356.0
2024-10-25 09:50:00,45.33,45.34,45.29,45.33,278245.0,44.1531,44.1628,44.1141,44.1531,278245.0
2024-10-25 10:00:00,45.33,45.39,45.32,45.35,290302.0,44.1531,44.2115,44.1434,44.1726,290302.0
2024-10-25 10:10:00,45.36,45.41,45.34,45.4,192123.0,44.1823,44.231,44.1628,44.2213,192123.0
2024-10-25 10:20:00,45.41,45.46,45.4,45.43,222722.0,44.231,44.2797,44.2213,44.2505,222722.0
2024-10-25 10:30:00,45.43,45.44,45.39,45.41,367339.0,44.2505,44.2602,44.2115,44.231,367339.0
2024-10-25 10:40:00,45.41,45.44,45.35,45.38,510989.0,44.231,44.2602,44.1726,44.2018,510989.0
2024-10-25 10:50:00,45.38,45.41,45.38,45.39,194989.0,44.2018,44.231,44.2018,44.2115,194989.0
2024-10-25 11:00:00,45.39,45.41,45.37,45.39,260522.0,44.2115,44.231,44.1921,44.2115,260522.0
2024-10-25 11:10:00,45.39,45.39,45.34,45.36,355298.0,44.2115,44.2115,44.1628,44.1823,355298.0
2024-10-25 11:20:00,45.36,45.37,45.29,45.3,312628.0,44.1823,44.1921,44.1141,44.1239,312628.0
2024-10-25 11:30:00,45.3,45.33,45.29,45.3,255001.0,44.1239,44.1531,44.1141,44.1239,255001.0
2024-10-25 11:40:00,45.3,45.33,45.27,45.3,239517.0,44.1239,44.1531,44.0947,44.1239,239517.0
2024-10-25 11:50:00,45.3,45.3,45.25,45.27,265782.0,44.1239,44.1239,44.0752,44.0947,265782.0
2024-10-25 12:00:00,45.27,45.27,45.23,45.26,242129.0,44.0947,44.0947,44.0557,44.0849,242129.0
2024-10-25 12:10:00,45.26,45.27,45.21,45.21,254184.0,44.0849,44.0947,44.0362,44.0362,254184.0
2024-10-25 12:20:00,45.22,45.25,45.21,45.25,251266.0,44.046,44.0752,44.0362,44.0752,251266.0
2024-10-25 12:30:00,45.25,45.26,45.22,45.25,236839.0,44.0752,44.0849,44.046,44.0752,236839.0
2024-10-25 12:40:00,45.25,45.26,45.22,45.26,65393.0,44.0752,44.0849,44.046,44.0849,65393.0
2024-10-25 12:50:00,45.26,45.26,45.22,45.23,197422.0,44.0849,44.0849,44.046,44.0557,197422.0
2024-10-25 13:00:00,45.23,45.24,45.2,45.22,207159.0,44.0557,44.0654,44.0265,44.046,207159.0
2024-10-25 13:10:00,45.22,45.22,45.16,45.16,268301.0,44.046,44.046,43.9875,43.9875,268301.0
2024-10-25 13:20:00,45.16,45.18,45.13,45.15,323772.0,43.9875,44.007,43.9583,43.9778,323772.0
2024-10-25 13:30:00,45.15,45.16,45.12,45.14,325725.0,43.9778,43.9875,43.9486,43.968,325725.0
2024-10-25 13:40:00,45.14,45.15,45.07,45.15,453954.0,43.968,43.9778,43.8999,43.9778,453954.0
2024-10-25 13:50:00,45.14,45.16,45.09,45.1,304910.0,43.968,43.9875,43.9193,43.9291,304910.0
2024-10-25 14:00:00,45.11,45.12,45.06,45.07,493887.0,43.9388,43.9486,43.8901,43.8999,493887.0
2024-10-25 14:10:00,45.07,45.12,45.05,45.12,449732.0,43.8999,43.9486,43.8804,43.9486,449732.0
2024-10-25 14:20:00,45.12,45.16,45.09,45.15,238211.0,43.9486,43.9875,43.9193,43.9778,238211.0
2024-10-25 14:30:00,45.14,45.15,45.11,45.15,246488.0,43.968,43.9778,43.9388,43.9778,246488.0
2024-10-25 14:40:00,45.14,45.17,45.13,45.16,252723.0,43.968,43.9973,43.9583,43.9875,252723.0
2024-10-25 14:50:00,45.16,45.17,45.13,45.16,351226.0,43.9875,43.9973,43.9583,43.9875,351226.0
2024-10-25 15:00:00,45.15,45.16,45.12,45.13,475782.0,43.9778,43.9875,43.9486,43.9583,475782.0
2024-10-25 15:10:00,45.13,45.14,45.1,45.12,299934.0,43.9583,43.968,43.9291,43.9486,299934.0
2024-10-25 15:20:00,45.12,45.13,45.1,45.13,420137.0,43.9486,43.9583,43.9291,43.9583,420137.0
2024-10-25 15:30:00,45.13,45.13,45.1,45.13,384353.0,43.9583,43.9583,43.9291,43.9583,384353.0
2024-10-25 15:40:00,45.13,45.13,45.11,45.12,553909.0,43.9583,43.9583,43.9388,43.9486,553909.0
2024-10-25 15:50:00,45.12,45.15,45.1,45.14,2183864.0,43.9486,43.9778,43.9291,43.968,2183864.0
2024-10-28 09:30:00,45.22,45.25,45.16,45.25,1053773.0,44.046,44.0752,43.9875,44.0752,1053773.0
2024-10-28 09:40:00,45.24,45.25,45.18,45.23,632183.0,44.0654,44.0752,44.007,44.0557,632183.0
2024-10-28 09:50:00,45.23,45.3,45.2,45.29,410909.0,44.0557,44.1239,44.0265,44.1141,410909.0
2024-10-28 10:00:00,45.29,45.31,45.25,45.3,166519.0,44.1141,44.1336,44.0752,44.1239,166519.0
2024-10-28 10:10:00,45.3,45.32,45.28,45.31,327123.0,44.1239,44.1434,44.1044,44.1336,327123.0
2024-10-28 10:20:00,45.31,45.34,45.29,45.3,192434.0,44.1336,44.1628,44.1141,44.1239,192434.0
2024-10-28 10:30:00,45.3,45.31,45.26,45.29,180570.0,44.1239,44.1336,44.0849,44.1141,180570.0
2024-10-28 10:40:00,45.29,45.34,45.27,45.34,122049.0,44.1141,44.1628,44.0947,44.1628,122049.0
2024-10-28 10:50:00,45.34,45.4,45.33,45.37,355547.0,44.1628,44.2213,44.1531,44.1921,355547.0
2024-10-28 11:00:00,45.37,45.37,45.31,45.34,190650.0,44.1921,44.1921,44.1336,44.1628,190650.0
2024-10-28 11:10:00,45.34,45.42,45.34,45.4,118884.0,44.1628,44.2408,44.1628,44.2213,118884.0
2024-10-28 11:20:00,45.4,45.42,45.38,45.41,152959.0,44.2213,44.2408,44.2018,44.231,152959.0
2024-10-28 11:30:00,45.41,45.41,45.34,45.34,203847.0,44.231,44.231,44.1628,44.1628,203847.0
2024-10-28 11:40:00,45.34,45.35,45.33,45.34,128403.0,44.1628,44.1726,44.1531,44.1628,128403.0
2024-10-28 11:50:00,45.34,45.36,45.31,45.32,169447.0,44.1628,44.1823,44.1336,44.1434,169447.0
2024-10-28 12:00:00,45.32,45.36,45.31,45.36,235515.0,44.1434,44.1823,44.1336,44.1823,235515.0
2024-10-28 12:10:00,45.35,45.38,45.34,45.37,242360.0,44.1726,44.2018,44.1628,44.1921,242360.0
2024-10-28 12:20:00,45.37,45.38,45.35,45.37,186436.0,44.1921,44.2018,44.1726,44.1921,186436.0
2024-10-28 12:30:00,45.36,45.37,45.28,45.28,143650.0,44.1823,44.1921,44.1044,44.1044,143650.0
2024-10-28 12:40:00,45.29,45.33,45.28,45.3,117240.0,44.1141,44.1531,44.1044,44.1239,117240.0
2024-10-28 12:50:00,45.3,45.31,45.28,45.28,45634.0,44.1239,44.1336,44.1044,44.1044,45634.0
2024-10-28 13:00:00,45.28,45.32,45.26,45.31,182942.0,44.1044,44.1434,44.0849,44.1336,182942.0
2024-10-28 13:10:00,45.3,45.31,45.26,45.3,124154.0,44.1239,44.1336,44.0849,44.1239,124154.0
2024-10-28 13:20:00,45.31,45.36,45.31,45.36,84152.0,44.1336,44.1823,44.1336,44.1823,84152.0
2024-10-28 13:30:00,45.36,45.38,45.35,45.37,83422.0,44.1823,44.2018,44.1726,44.1921,83422.0
2024-10-28 13:40:00,45.36,45.38,45.35,45.36,60362.0,44.1823,44.2018,44.1726,44.1823,60362.0
2024-10-28 13:50:00,45.36,45.38,45.35,45.36,215099.0,44.1823,44.2018,44.1726,44.1823,215099.0
2024-10-28 14:00:00,45.36,45.36,45.32,45.34,215579.0,44.1823,44.1823,44.1434,44.1628,215579.0
2024-10-28 14:10:00,45.34,45.35,45.3,45.31,125637.0,44.1628,44.1726,44.1239,44.1336,125637.0
2024-10-28 14:20:00,45.31,45.34,45.3,45.32,159603.0,44.1336,44.1628,44.1239,44.1434,159603.0
2024-10-28 14:30:00,45.31,45.33,45.3,45.33,323850.0,44.1336,44.1531,44.1239,44.1531,323850.0
2024-10-28 14:40:00,45.33,45.34,45.3,45.33,226768.0,44.1531,44.1628,44.1239,44.1531,226768.0
2024-10-28 14:50:00,45.33,45.35,45.31,45.31,298939.0,44.1531,44.1726,44.1336,44.1336,298939.0
2024-10-28 15:00:00,45.31,45.34,45.3,45.32,378150.0,44.1336,44.1628,44.1239,44.1434,378150.0
2024-10-28 15:10:00,45.32,45.35,45.31,45.32,170501.0,44.1434,44.1726,44.1336,44.1434,170501.0
2024-10-28 15:20:00,45.31,45.35,45.3,45.34,157641.0,44.1336,44.1726,44.1239,44.1628,157641.0
2024-10-28 15:30:00,45.34,45.35,45.32,45.33,217106.0,44.1628,44.1726,44.1434,44.1531,217106.0
2024-10-28 15:40:00,45.33,45.34,45.3,45.32,404203.0,44.1531,44.1628,44.1239,44.1434,404203.0
2024-10-28 15:50:00,45.31,45.33,45.28,45.3,998747.0,44.1336,44.1531,44.1044,44.1239,998747.0
2024-10-29 09:30:00,45.3,45.3,45.15,45.21,480072.0,44.1239,44.1239,43.9778,44.0362,480072.0
2024-10-29 09:40:00,45.22,45.28,45.19,45.2,178414.0,44.046,44.1044,44.0167,44.0265,178414.0
2024-10-29 09:50:00,45.2,45.3,45.19,45.25,404596.0,44.0265,44.1239,44.0167,44.0752,404596.0
2024-10-29 10:00:00,45.25,45.31,45.2,45.21,520247.0,44.0752,44.1336,44.0265,44.0362,520247.0
2024-10-29 10:10:00,45.22,45.25,45.2,45.24,120594.0,44.046,44.0752,44.0265,44.0654,120594.0
2024-10-29 10:20:00,45.23,45.3,45.21,45.23,168945.0,44.0557,44.1239,44.0362,44.0557,168945.0
2024-10-29 10:30:00,45.23,45.33,45.23,45.32,225251.0,44.0557,44.1531,44.0557,44.1434,225251.0
2024-10-29 10:40:00,45.32,45.33,45.25,45.28,161493.0,44.1434,44.1531,44.0752,44.1044,161493.0
2024-10-29 10:50:00,45.28,45.31,45.27,45.29,436077.0,44.1044,44.1336,44.0947,44.1141,436077.0
2024-10-29 11:00:00,45.29,45.31,45.24,45.25,310689.0,44.1141,44.1336,44.0654,44.0752,310689.0
2024-10-29 11:10:00,45.25,45.28,45.23,45.27,232072.0,44.0752,44.1044,44.0557,44.0947,232072.0
2024-10-29 11:20:00,45.26,45.28,45.21,45.23,371544.0,44.0849,44.1044,44.0362,44.0557,371544.0
2024-10-29 11:30:00,45.23,45.28,45.22,45.27,208931.0,44.0557,44.1044,44.046,44.0947,208931.0
2024-10-29 11:40:00,45.27,45.3,45.27,45.29,292598.0,44.0947,44.1239,44.0947,44.1141,292598.0
2024-10-29 11:50:00,45.29,45.31,45.25,45.3,235744.0,44.1141,44.1336,44.0752,44.1239,235744.0
2024-10-29 12:00:00,45.3,45.34,45.3,45.32,177432.0,44.1239,44.1628,44.1239,44.1434,177432.0
2024-10-29 12:10:00,45.32,45.32,45.27,45.28,179012.0,44.1434,44.1434,44.0947,44.1044,179012.0
2024-10-29 12:20:00,45.28,45.29,45.25,45.26,221475.0,44.1044,44.1141,44.0752,44.0849,221475.0
2024-10-29 12:30:00,45.25,45.26,45.2,45.22,221556.0,44.0752,44.0849,44.0265,44.046,221556.0
2024-10-29 12:40:00,45.22,45.23,45.2,45.22,196764.0,44.046,44.0557,44.0265,44.046,196764.0
2024-10-29 12:50:00,45.23,45.26,45.22,45.24,149311.0,44.0557,44.0849,44.046,44.0654,149311.0
2024-10-29 13:00:00,45.25,45.31,45.24,45.28,286955.0,44.0752,44.1336,44.0654,44.1044,286955.0
2024-10-29 13:10:00,45.27,45.29,45.26,45.27,147222.0,44.0947,44.1141,44.0849,44.0947,147222.0
2024-10-29 13:20:00,45.26,45.27,45.22,45.23,184365.0,44.0849,44.0947,44.046,44.0557,184365.0
2024-10-29 13:30:00,45.23,45.24,45.21,45.21,130559.0,44.0557,44.0654,44.0362,44.0362,130559.0
2024-10-29 13:40:00,45.21,45.22,45.18,45.2,208684.0,44.0362,44.046,44.007,44.0265,208684.0
2024-10-29 13:50:00,45.19,45.22,45.19,45.21,173704.0,44.0167,44.046,44.0167,44.0362,173704.0
2024-10-29 14:00:00,45.21,45.22,45.2,45.21,259300.0,44.0362,44.046,44.0265,44.0362,259300.0
2024-10-29 14:10:00,45.21,45.23,45.2,45.23,280214.0,44.0362,44.0557,44.0265,44.0557,280214.0
2024-10-29 14:20:00,45.23,45.24,45.22,45.23,421478.0,44.0557,44.0654,44.046,44.0557,421478.0
2024-10-29 14:30:00,45.23,45.27,45.23,45.27,298807.0,44.0557,44.0947,44.0557,44.0947,298807.0
2024-10-29 14:40:00,45.27,45.29,45.26,45.28,232984.0,44.0947,44.1141,44.0849,44.1044,232984.0
2024-10-29 14:50:00,45.27,45.27,45.24,45.24,375505.0,44.0947,44.0947,44.0654,44.0654,375505.0
2024-10-29 15:00:00,45.25,45.26,45.24,45.25,231290.0,44.0752,44.0849,44.0654,44.0752,231290.0
2024-10-29 15:10:00,45.26,45.26,45.24,45.25,346570.0,44.0849,44.0849,44.0654,44.0752,346570.0
2024-10-29 15:20:00,45.25,45.25,45.24,45.25,144595.0,44.0752,44.0752,44.0654,44.0752,144595.0
2024-10-29 15:30:00,45.25,45.25,45.21,45.22,665858.0,44.0752,44.0752,44.0362,44.046,665858.0
2024-10-29 15:40:00,45.22,45.23,45.19,45.21,761221.0,44.046,44.0557,44.0167,44.0362,761221.0
2024-10-29 15:50:00,45.2,45.21,45.14,45.17,2135657.0,44.0265,44.0362,43.968,43.9973,2135657.0
2024-10-30 09:30:00,44.72,44.76,44.64,44.74,1056028.0,43.5589,43.5979,43.481,43.5784,1056028.0
2024-10-30 09:40:00,44.75,44.75,44.64,44.71,1302993.0,43.5882,43.5882,43.481,43.5492,1302993.0
2024-10-30 09:50:00,44.71,44.83,44.7,44.83,731916.0,43.5492,43.6661,43.5395,43.6661,731916.0
2024-10-30 10:00:00,44.83,44.87,44.79,44.87,1114589.0,43.6661,43.705,43.6271,43.705,1114589.0
2024-10-30 10:10:00,44.87,44.92,44.85,44.9,701306.0,43.705,43.7537,43.6856,43.7343,701306.0
2024-10-30 10:20:00,44.9,44.93,44.87,44.9,714537.0,43.7343,43.7635,43.705,43.7343,714537.0
2024-10-30 10:30:00,44.9,44.93,44.87,44.92,734150.0,43.7343,43.7635,43.705,43.7537,734150.0
2024-10-30 10:40:00,44.92,44.93,44.85,44.86,539635.0,43.7537,43.7635,43.6856,43.6953,539635.0
2024-10-30 10:50:00,44.87,44.88,44.82,44.86,424345.0,43.705,43.7148,43.6563,43.6953,424345.0
2024-10-30 11:00:00,44.86,44.86,44.81,44.84,543777.0,43.6953,43.6953,43.6466,43.6758,543777.0
2024-10-30 11:10:00,44.84,44.84,44.8,44.82,480530.0,43.6758,43.6758,43.6369,43.6563,480530.0
2024-10-30 11:20:00,44.83,44.87,44.81,44.86,196488.0,43.6661,43.705,43.6466,43.6953,196488.0
2024-10-30 11:30:00,44.87,44.89,44.83,44.84,379950.0,43.705,43.7245,43.6661,43.6758,379950.0
2024-10-30 11:40:00,44.85,44.88,44.84,44.87,286731.0,43.6856,43.7148,43.6758,43.705,286731.0
2024-10-30 11:50:00,44.88,44.91,44.87,44.88,164968.0,43.7148,43.744,43.705,43.7148,164968.0
2024-10-30 12:00:00,44.88,44.88,44.82,44.82,310068.0,43.7148,43.7148,43.6563,43.6563,310068.0
2024-10-30 12:10:00,44.82,44.83,44.79,44.8,235633.0,43.6563,43.6661,43.6271,43.6369,235633.0
2024-10-30 12:20:00,44.8,44.81,44.78,44.78,343902.0,43.6369,43.6466,43.6174,43.6174,343902.0
2024-10-30 12:30:00,44.78,44.81,44.76,44.8,165926.0,43.6174,43.6466,43.5979,43.6369,165926.0
2024-10-30 12:40:00,44.8,44.82,44.78,44.82,90509.0,43.6369,43.6563,43.6174,43.6563,90509.0
2024-10-30 12:50:00,44.82,44.82,44.79,44.8,306199.0,43.6563,43.6563,43.6271,43.6369,306199.0
2024-10-30 13:00:00,44.8,44.81,44.77,44.77,398240.0,43.6369,43.6466,43.6076,43.6076,398240.0
2024-10-30 13:10:00,44.78,44.81,44.77,44.8,389479.0,43.6174,43.6466,43.6076,43.6369,389479.0
2024-10-30 13:20:00,44.8,44.82,44.77,44.78,225212.0,43.6369,43.6563,43.6076,43.6174,225212.0
2024-10-30 13:30:00,44.78,44.79,44.75,44.76,117580.0,43.6174,43.6271,43.5882,43.5979,117580.0
2024-10-30 13:40:00,44.75,44.79,44.73,44.78,171464.0,43.5882,43.6271,43.5687,43.6174,171464.0
2024-10-30 13:50:00,44.78,44.79,44.76,44.78,182534.0,43.6174,43.6271,43.5979,43.6174,182534.0
2024-10-30 14:00:00,44.78,44.84,44.77,44.83,345897.0,43.6174,43.6758,43.6076,43.6661,345897.0
2024-10-30 14:10:00,44.84,44.86,44.83,44.84,360794.0,43.6758,43.6953,43.6661,43.6758,360794.0
2024-10-30 14:20:00,44.84,44.86,44.82,44.83,216556.0,43.6758,43.6953,43.6563,43.6661,216556.0
2024-10-30 14:30:00,44.82,44.85,44.82,44.84,257935.0,43.6563,43.6856,43.6563,43.6758,257935.0
2024-10-30 14:40:00,44.84,44.86,44.83,44.84,284173.0,43.6758,43.6953,43.6661,43.6758,284173.0
2024-10-30 14:50:00,44.84,44.87,44.84,44.87,221755.0,43.6758,43.705,43.6758,43.705,221755.0
2024-10-30 15:00:00,44.86,44.86,44.78,44.82,412394.0,43.6953,43.6953,43.6174,43.6563,412394.0
2024-10-30 15:10:00,44.82,44.84,44.79,44.8,300399.0,43.6563,43.6758,43.6271,43.6369,300399.0
2024-10-30 15:20:00,44.8,44.81,44.78,44.79,222122.0,43.6369,43.6466,43.6174,43.6271,222122.0
2024-10-30 15:30:00,44.79,44.79,44.75,44.79,406302.0,43.6271,43.6271,43.5882,43.6271,406302.0
2024-10-30 15:40:00,44.78,44.8,44.76,44.77,605610.0,43.6174,43.6369,43.5979,43.6076,605610.0
2024-10-30 15:50:00,44.77,44.79,44.72,44.72,2076765.0,43.6076,43.6271,43.5589,43.5589,2076765.0
2024-10-31 09:30:00,44.6,44.6,44.43,44.45,1351293.0,43.4421,43.4421,43.2765,43.2959,1351293.0
2024-10-31 09:40:00,44.46,44.49,44.35,44.35,839780.0,43.3057,43.3349,43.1985,43.1985,839780.0
2024-10-31 09:50:00,44.35,44.37,44.25,44.27,511209.0,43.1985,43.218,43.1011,43.1206,511209.0
2024-10-31 10:00:00,44.26,44.3,44.24,44.3,565115.0,43.1109,43.1498,43.0914,43.1498,565115.0
2024-10-31 10:10:00,44.3,44.4,44.27,44.39,950671.0,43.1498,43.2472,43.1206,43.2375,950671.0
2024-10-31 10:20:00,44.39,44.4,44.3,44.3,1034325.0,43.2375,43.2472,43.1498,43.1498,1034325.0
2024-10-31 10:30:00,44.3,44.33,44.27,44.27,2183243.0,43.1498,43.1791,43.1206,43.1206,2183243.0
2024-10-31 10:40:00,44.27,44.28,44.19,44.2,964159.0,43.1206,43.1304,43.0427,43.0524,964159.0
2024-10-31 10:50:00,44.21,44.27,44.2,44.26,930886.0,43.0622,43.1206,43.0524,43.1109,930886.0
2024-10-31 11:00:00,44.25,44.31,44.2,44.27,1622807.0,43.1011,43.1596,43.0524,43.1206,1622807.0
2024-10-31 11:10:00,44.27,44.28,44.23,44.25,589783.0,43.1206,43.1304,43.0817,43.1011,589783.0
2024-10-31 11:20:00,44.25,44.31,44.25,44.27,889066.0,43.1011,43.1596,43.1011,43.1206,889066.0
2024-10-31 11:30:00,44.27,44.29,44.24,44.25,1176861.0,43.1206,43.1401,43.0914,43.1011,1176861.0
2024-10-31 11:40:00,44.25,44.27,44.22,44.23,686177.0,43.1011,43.1206,43.0719,43.0817,686177.0
2024-10-31 11:50:00,44.23,44.25,44.19,44.25,1341965.0,43.0817,43.1011,43.0427,43.1011,1341965.0
2024-10-31 12:00:00,44.25,44.29,44.22,44.29,572066.0,43.1011,43.1401,43.0719,43.1401,572066.0
2024-10-31 12:10:00,44.28,44.34,44.27,44.33,491031.0,43.1304,43.1888,43.1206,43.1791,491031.0
2024-10-31 12:20:00,44.33,44.38,44.28,44.36,668745.0,43.1791,43.2278,43.1304,43.2083,668745.0
2024-10-31 12:30:00,44.35,44.36,44.31,44.36,416666.0,43.1985,43.2083,43.1596,43.2083,416666.0
2024-10-31 12:40:00,44.36,44.38,44.34,44.36,505551.0,43.2083,43.2278,43.1888,43.2083,505551.0
2024-10-31 12:50:00,44.36,44.39,44.34,44.37,374393.0,43.2083,43.2375,43.1888,43.218,374393.0
2024-10-31 13:00:00,44.37,44.41,44.36,44.41,443228.0,43.218,43.257,43.2083,43.257,443228.0
2024-10-31 13:10:00,44.41,44.42,44.38,44.41,222090.0,43.257,43.2667,43.2278,43.257,222090.0
2024-10-31 13:20:00,44.41,44.42,44.38,44.39,277831.0,43.257,43.2667,43.2278,43.2375,277831.0
2024-10-31 13:30:00,44.39,44.42,44.37,44.39,668672.0,43.2375,43.2667,43.218,43.2375,668672.0
2024-10-31 13:40:00,44.39,44.42,44.37,44.41,351349.0,43.2375,43.2667,43.218,43.257,351349.0
2024-10-31 13:50:00,44.41,44.42,44.37,44.4,340469.0,43.257,43.2667,43.218,43.2472,340469.0
2024-10-31 14:00:00,44.4,44.41,44.37,44.4,428699.0,43.2472,43.257,43.218,43.2472,428699.0
2024-10-31 14:10:00,44.4,44.42,44.39,44.4,477010.0,43.2472,43.2667,43.2375,43.2472,477010.0
2024-10-31 14:20:00,44.4,44.42,44.39,44.41,723941.0,43.2472,43.2667,43.2375,43.257,723941.0
2024-10-31 14:30:00,44.41,44.43,44.36,44.41,470481.0,43.257,43.2765,43.2083,43.257,470481.0
2024-10-31 14:40:00,44.41,44.43,44.39,44.4,756799.0,43.257,43.2765,43.2375,43.2472,756799.0
2024-10-31 14:50:00,44.4,44.45,44.38,44.43,343856.0,43.2472,43.2959,43.2278,43.2765,343856.0
2024-10-31 15:00:00,44.43,44.47,44.42,44.46,362928.0,43.2765,43.3154,43.2667,43.3057,362928.0
2024-10-31 15:10:00,44.46,44.47,44.43,44.47,505209.0,43.3057,43.3154,43.2765,43.3154,505209.0
2024-10-31 15:20:00,44.47,44.48,44.44,44.44,264195.0,43.3154,43.3252,43.2862,43.2862,264195.0
2024-10-31 15:30:00,44.44,44.45,44.37,44.39,1497893.0,43.2862,43.2959,43.218,43.2375,1497893.0
2024-10-31 15:40:00,44.39,44.45,44.38,44.45,680034.0,43.2375,43.2959,43.2278,43.2959,680034.0
2024-10-31 15:50:00,44.44,44.49,44.39,44.48,9208001.0,43.2862,43.3349,43.2375,43.3252,9208001.0
2024-11-01 09:30:00,44.78,44.86,44.72,44.86,587755.0,43.6174,43.6953,43.5589,43.6953,587755.0
2024-11-01 09:40:00,44.86,44.89,44.81,44.87,392259.0,43.6953,43.7245,43.6466,43.705,392259.0
2024-11-01 09:50:00,44.87,44.9,44.86,44.88,172900.0,43.705,43.7343,43.6953,43.7148,172900.0
2024-11-01 10:00:00,44.89,44.91,44.79,44.84,310943.0,43.7245,43.744,43.6271,43.6758,310943.0
2024-11-01 10:10:00,44.83,44.87,44.81,44.84,975125.0,43.6661,43.705,43.6466,43.6758,975125.0
2024-11-01 10:20:00,44.84,44.85,44.78,44.8,278293.0,43.6758,43.6856,43.6174,43.6369,278293.0
2024-11-01 10:30:00,44.81,44.82,44.75,44.77,392548.0,43.6466,43.6563,43.5882,43.6076,392548.0
2024-11-01 10:40:00,44.76,44.77,44.67,44.73,232586.0,43.5979,43.6076,43.5102,43.5687,232586.0
2024-11-01 10:50:00,44.73,44.78,44.7,44.78,476734.0,43.5687,43.6174,43.5395,43.6174,476734.0
2024-11-01 11:00:00,44.77,44.79,44.71,44.73,443806.0,43.6076,43.6271,43.5492,43.5687,443806.0
2024-11-01 11:10:00,44.74,44.78,44.72,44.75,329120.0,43.5784,43.6174,43.5589,43.5882,329120.0
2024-11-01 11:20:00,44.74,44.79,44.72,44.79,325338.0,43.5784,43.6271,43.5589,43.6271,325338.0
2024-11-01 11:30:00,44.8,44.8,44.76,44.77,154872.0,43.6369,43.6369,43.5979,43.6076,154872.0
2024-11-01 11:40:00,44.78,44.79,44.75,44.76,203869.0,43.6174,43.6271,43.5882,43.5979,203869.0
2024-11-01 11:50:00,44.76,44.79,44.73,44.76,182938.0,43.5979,43.6271,43.5687,43.5979,182938.0
2024-11-01 12:00:00,44.76,44.82,44.75,44.8,241938.0,43.5979,43.6563,43.5882,43.6369,241938.0
2024-11-01 12:10:00,44.8,44.8,44.74,44.78,172756.0,43.6369,43.6369,43.5784,43.6174,172756.0
2024-11-01 12:20:00,44.78,44.78,44.72,44.75,286527.0,43.6174,43.6174,43.5589,43.5882,286527.0
2024-11-01 12:30:00,44.75,44.78,44.73,44.78,216548.0,43.5882,43.6174,43.5687,43.6174,216548.0
2024-11-01 12:40:00,44.77,44.77,44.7,44.73,467966.0,43.6076,43.6076,43.5395,43.5687,467966.0
2024-11-01 12:50:00,44.73,44.75,44.71,44.72,229812.0,43.5687,43.5882,43.5492,43.5589,229812.0
2024-11-01 13:00:00,44.72,44.73,44.66,44.67,365521.0,43.5589,43.5687,43.5005,43.5102,365521.0
2024-11-01 13:10:00,44.68,44.71,44.66,44.69,149228.0,43.52,43.5492,43.5005,43.5297,149228.0
2024-11-01 13:20:00,44.7,44.71,44.68,44.7,208934.0,43.5395,43.5492,43.52,43.5395,208934.0
2024-11-01 13:30:00,44.7,44.7,44.59,44.59,289439.0,43.5395,43.5395,43.4323,43.4323,289439.0
2024-11-01 13:40:00,44.59,44.6,44.58,44.59,114144.0,43.4323,43.4421,43.4226,43.4323,114144.0
2024-11-01 13:50:00,44.59,44.61,44.55,44.56,219525.0,43.4323,43.4518,43.3934,43.4031,219525.0
2024-11-01 14:00:00,44.55,44.59,44.54,44.55,154695.0,43.3934,43.4323,43.3836,43.3934,154695.0
2024-11-01 14:10:00,44.55,44.55,44.52,44.54,121563.0,43.3934,43.3934,43.3641,43.3836,121563.0
2024-11-01 14:20:00,44.54,44.58,44.52,44.55,98846.0,43.3836,43.4226,43.3641,43.3934,98846.0
2024-11-01 14:30:00,44.55,44.58,44.54,44.57,191793.0,43.3934,43.4226,43.3836,43.4128,191793.0
2024-11-01 14:40:00,44.57,44.57,44.53,44.55,102843.0,43.4128,43.4128,43.3739,43.3934,102843.0
2024-11-01 14:50:00,44.55,44.56,44.53,44.55,72197.0,43.3934,43.4031,43.3739,43.3934,72197.0
2024-11-01 15:00:00,44.55,44.6,44.54,44.6,209955.0,43.3934,43.4421,43.3836,43.4421,209955.0
2024-11-01 15:10:00,44.59,44.6,44.57,44.58,164834.0,43.4323,43.4421,43.4128,43.4226,164834.0
2024-11-01 15:20:00,44.58,44.58,44.55,44.55,162344.0,43.4226,43.4226,43.3934,43.3934,162344.0
2024-11-01 15:30:00,44.55,44.56,44.53,44.54,218620.0,43.3934,43.4031,43.3739,43.3836,218620.0
2024-11-01 15:40:00,44.54,44.56,44.51,44.52,456220.0,43.3836,43.4031,43.3544,43.3641,456220.0
2024-11-01 15:50:00,44.51,44.54,44.48,44.53,3354506.0,43.3544,43.3836,43.3252,43.3739,3354506.0
2024-11-04 09:30:00,44.94,45.0,44.92,44.95,942445.0,43.7732,43.8317,43.7537,43.783,942445.0
2024-11-04 09:40:00,44.95,45.08,44.95,45.03,752319.0,43.783,43.9096,43.783,43.8609,752319.0
2024-11-04 09:50:00,45.03,45.04,44.97,44.98,647054.0,43.8609,43.8706,43.8024,43.8122,647054.0
2024-11-04 10:00:00,44.99,45.0,44.92,44.94,1289484.0,43.8219,43.8317,43.7537,43.7732,1289484.0
2024-11-04 10:10:00,44.93,44.98,44.92,44.97,235845.0,43.7635,43.8122,43.7537,43.8024,235845.0
2024-11-04 10:20:00,44.98,44.99,44.95,44.98,1064505.0,43.8122,43.8219,43.783,43.8122,1064505.0
2024-11-04 10:30:00,44.99,45.03,44.97,45.01,998633.0,43.8219,43.8609,43.8024,43.8414,998633.0
2024-11-04 10:40:00,45.02,45.04,44.99,45.04,1212547.0,43.8512,43.8706,43.8219,43.8706,1212547.0
2024-11-04 10:50:00,45.04,45.06,45.03,45.05,610662.0,43.8706,43.8901,43.8609,43.8804,610662.0
2024-11-04 11:00:00,45.05,45.06,45.0,45.02,466914.0,43.8804,43.8901,43.8317,43.8512,466914.0
2024-11-04 11:10:00,45.02,45.04,44.98,44.98,246008.0,43.8512,43.8706,43.8122,43.8122,246008.0
2024-11-04 11:20:00,44.98,45.0,44.94,44.95,395714.0,43.8122,43.8317,43.7732,43.783,395714.0
2024-11-04 11:30:00,44.94,44.95,44.87,44.88,306231.0,43.7732,43.783,43.705,43.7148,306231.0
2024-11-04 11:40:00,44.88,44.89,44.82,44.82,527557.0,43.7148,43.7245,43.6563,43.6563,527557.0
2024-11-04 11:50:00,44.82,44.83,44.76,44.8,265151.0,43.6563,43.6661,43.5979,43.6369,265151.0
2024-11-04 12:00:00,44.8,44.83,44.76,44.77,802787.0,43.6369,43.6661,43.5979,43.6076,802787.0
2024-11-04 12:10:00,44.76,44.82,44.76,44.81,371518.0,43.5979,43.6563,43.5979,43.6466,371518.0
2024-11-04 12:20:00,44.8,44.86,44.8,44.86,630911.0,43.6369,43.6953,43.6369,43.6953,630911.0
2024-11-04 12:30:00,44.86,44.87,44.84,44.85,142948.0,43.6953,43.705,43.6758,43.6856,142948.0
2024-11-04 12:40:00,44.85,44.85,44.82,44.84,187556.0,43.6856,43.6856,43.6563,43.6758,187556.0
2024-11-04 12:50:00,44.85,44.86,44.83,44.84,293136.0,43.6856,43.6953,43.6661,43.6758,293136.0
2024-11-04 13:00:00,44.84,44.85,44.75,44.77,294371.0,43.6758,43.6856,43.5882,43.6076,294371.0
2024-11-04 13:10:00,44.77,44.82,44.77,44.8,258881.0,43.6076,43.6563,43.6076,43.6369,258881.0
2024-11-04 13:20:00,44.8,44.82,44.78,44.79,263511.0,43.6369,43.6563,43.6174,43.6271,263511.0
2024-11-04 13:30:00,44.79,44.82,44.78,44.82,228088.0,43.6271,43.6563,43.6174,43.6563,228088.0
2024-11-04 13:40:00,44.82,44.84,44.81,44.83,184554.0,43.6563,43.6758,43.6466,43.6661,184554.0
2024-11-04 13:50:00,44.84,44.84,44.79,44.8,327568.0,43.6758,43.6758,43.6271,43.6369,327568.0
2024-11-04 14:00:00,44.8,44.82,44.79,44.81,84510.0,43.6369,43.6563,43.6271,43.6466,84510.0
2024-11-04 14:10:00,44.81,44.83,44.8,44.82,201161.0,43.6466,43.6661,43.6369,43.6563,201161.0
2024-11-04 14:20:00,44.81,44.82,44.79,44.79,64512.0,43.6466,43.6563,43.6271,43.6271,64512.0
2024-11-04 14:30:00,44.79,44.84,44.78,44.83,255045.0,43.6271,43.6758,43.6174,43.6661,255045.0
2024-11-04 14:40:00,44.84,44.84,44.8,44.82,100751.0,43.6758,43.6758,43.6369,43.6563,100751.0
2024-11-04 14:50:00,44.82,44.83,44.79,44.8,135677.0,43.6563,43.6661,43.6271,43.6369,135677.0
2024-11-04 15:00:00,44.79,44.8,44.77,44.8,117608.0,43.6271,43.6369,43.6076,43.6369,117608.0
2024-11-04 15:10:00,44.79,44.8,44.77,44.8,297231.0,43.6271,43.6369,43.6076,43.6369,297231.0
2024-11-04 15:20:00,44.8,44.81,44.78,44.79,139071.0,43.6369,43.6466,43.6174,43.6271,139071.0
2024-11-04 15:30:00,44.79,44.79,44.74,44.74,438727.0,43.6271,43.6271,43.5784,43.5784,438727.0
2024-11-04 15:40:00,44.74,44.77,44.74,44.76,751506.0,43.5784,43.6076,43.5784,43.5979,751506.0
2024-11-04 15:50:00,44.75,44.76,44.72,44.73,1226491.0,43.5882,43.5979,43.5589,43.5687,1226491.0
2024-11-05 09:30:00,45.23,45.33,45.22,45.25,937507.0,44.0557,44.1531,44.046,44.0752,937507.0
2024-11-05 09:40:00,45.24,45.26,45.18,45.25,537764.0,44.0654,44.0849,44.007,44.0752,537764.0
2024-11-05 09:50:00,45.24,45.29,45.23,45.26,351508.0,44.0654,44.1141,44.0557,44.0849,351508.0
2024-11-05 10:00:00,45.27,45.28,45.2,45.22,1129885.0,44.0947,44.1044,44.0265,44.046,1129885.0
2024-11-05 10:10:00,45.22,45.23,45.19,45.23,677255.0,44.046,44.0557,44.0167,44.0557,677255.0
2024-11-05 10:20:00,45.22,45.26,45.21,45.23,1048629.0,44.046,44.0849,44.0362,44.0557,1048629.0
2024-11-05 10:30:00,45.23,45.28,45.2,45.27,418824.0,44.0557,44.1044,44.0265,44.0947,418824.0
2024-11-05 10:40:00,45.28,45.32,45.26,45.31,272601.0,44.1044,44.1434,44.0849,44.1336,272601.0
2024-11-05 10:50:00,45.32,45.32,45.25,45.29,216941.0,44.1434,44.1434,44.0752,44.1141,216941.0
2024-11-05 11:00:00,45.29,45.33,45.27,45.32,638428.0,44.1141,44.1531,44.0947,44.1434,638428.0
2024-11-05 11:10:00,45.32,45.35,45.29,45.34,194717.0,44.1434,44.1726,44.1141,44.1628,194717.0
2024-11-05 11:20:00,45.35,45.38,45.33,45.34,630302.0,44.1726,44.2018,44.1531,44.1628,630302.0
2024-11-05 11:30:00,45.34,45.37,45.34,45.36,381133.0,44.1628,44.1921,44.1628,44.1823,381133.0
2024-11-05 11:40:00,45.37,45.37,45.33,45.34,295846.0,44.1921,44.1921,44.1531,44.1628,295846.0
2024-11-05 11:50:00,45.36,45.38,45.34,45.35,272525.0,44.1823,44.2018,44.1628,44.1726,272525.0
2024-11-05 12:00:00,45.36,45.39,45.33,45.38,501009.0,44.1823,44.2115,44.1531,44.2018,501009.0
2024-11-05 12:10:00,45.38,45.4,45.36,45.39,195551.0,44.2018,44.2213,44.1823,44.2115,195551.0
2024-11-05 12:20:00,45.39,45.39,45.36,45.37,177143.0,44.2115,44.2115,44.1823,44.1921,177143.0
2024-11-05 12:30:00,45.37,45.4,45.36,45.39,117203.0,44.1921,44.2213,44.1823,44.2115,117203.0
2024-11-05 12:40:00,45.39,45.41,45.37,45.41,176118.0,44.2115,44.231,44.1921,44.231,176118.0
2024-11-05 12:50:00,45.41,45.41,45.37,45.38,166699.0,44.231,44.231,44.1921,44.2018,166699.0
2024-11-05 13:00:00,45.38,45.41,45.37,45.39,167090.0,44.2018,44.231,44.1921,44.2115,167090.0
2024-11-05 13:10:00,45.39,45.4,45.35,45.39,211569.0,44.2115,44.2213,44.1726,44.2115,211569.0
2024-11-05 13:20:00,45.39,45.39,45.34,45.35,354890.0,44.2115,44.2115,44.1628,44.1726,354890.0
2024-11-05 13:30:00,45.35,45.36,45.28,45.31,320717.0,44.1726,44.1823,44.1044,44.1336,320717.0
2024-11-05 13:40:00,45.31,45.34,45.31,45.33,305496.0,44.1336,44.1628,44.1336,44.1531,305496.0
2024-11-05 13:50:00,45.33,45.35,45.32,45.34,210470.0,44.1531,44.1726,44.1434,44.1628,210470.0
2024-11-05 14:00:00,45.34,45.36,45.33,45.35,131929.0,44.1628,44.1823,44.1531,44.1726,131929.0
2024-11-05 14:10:00,45.36,45.37,45.34,45.37,231997.0,44.1823,44.1921,44.1628,44.1921,231997.0
2024-11-05 14:20:00,45.36,45.38,45.33,45.36,145551.0,44.1823,44.2018,44.1531,44.1823,145551.0
2024-11-05 14:30:00,45.36,45.37,45.35,45.37,92068.0,44.1823,44.1921,44.1726,44.1921,92068.0
2024-11-05 14:40:00,45.37,45.38,45.35,45.35,224059.0,44.1921,44.2018,44.1726,44.1726,224059.0
2024-11-05 14:50:00,45.35,45.36,45.29,45.3,649329.0,44.1726,44.1823,44.1141,44.1239,649329.0
2024-11-05 15:00:00,45.3,45.34,45.27,45.34,292835.0,44.1239,44.1628,44.0947,44.1628,292835.0
2024-11-05 15:10:00,45.34,45.34,45.32,45.34,616490.0,44.1628,44.1628,44.1434,44.1628,616490.0
2024-11-05 15:20:00,45.34,45.34,45.32,45.34,221284.0,44.1628,44.1628,44.1434,44.1628,221284.0
2024-11-05 15:30:00,45.33,45.35,45.32,45.34,744466.0,44.1531,44.1726,44.1434,44.1628,744466.0
2024-11-05 15:40:00,45.34,45.34,45.31,45.34,557845.0,44.1628,44.1628,44.1336,44.1628,557845.0
2024-11-05 15:50:00,45.33,45.37,45.32,45.37,2350213.0,44.1531,44.1921,44.1434,44.1921,2350213.0
2024-11-06 09:30:00,44.53,44.56,44.35,44.48,2406026.0,43.3739,43.4031,43.1985,43.3252,2406026.0
2024-11-06 09:40:00,44.48,44.54,44.43,44.45,1569984.0,43.3252,43.3836,43.2765,43.2959,1569984.0
2024-11-06 09:50:00,44.46,44.46,44.34,44.4,1695797.0,43.3057,43.3057,43.1888,43.2472,1695797.0
2024-11-06 10:00:00,44.4,44.53,44.39,44.51,1707852.0,43.2472,43.3739,43.2375,43.3544,1707852.0
2024-11-06 10:10:00,44.51,44.65,44.5,44.62,1237832.0,43.3544,43.4908,43.3447,43.4615,1237832.0
2024-11-06 10:20:00,44.62,44.68,44.59,44.68,735346.0,43.4615,43.52,43.4323,43.52,735346.0
2024-11-06 10:30:00,44.67,44.7,44.6,44.61,1146928.0,43.5102,43.5395,43.4421,43.4518,1146928.0
2024-11-06 10:40:00,44.61,44.63,44.58,44.61,1193483.0,43.4518,43.4713,43.4226,43.4518,1193483.0
2024-11-06 10:50:00,44.61,44.65,44.57,44.65,1533006.0,43.4518,43.4908,43.4128,43.4908,1533006.0
2024-11-06 11:00:00,44.65,44.66,44.6,44.62,953501.0,43.4908,43.5005,43.4421,43.4615,953501.0
2024-11-06 11:10:00,44.62,44.67,44.61,44.63,2401120.0,43.4615,43.5102,43.4518,43.4713,2401120.0
2024-11-06 11:20:00,44.62,44.65,44.56,44.63,644934.0,43.4615,43.4908,43.4031,43.4713,644934.0
2024-11-06 11:30:00,44.63,44.64,44.59,44.63,917157.0,43.4713,43.481,43.4323,43.4713,917157.0
2024-11-06 11:40:00,44.63,44.63,44.6,44.63,872071.0,43.4713,43.4713,43.4421,43.4713,872071.0
2024-11-06 11:50:00,44.63,44.68,44.62,44.66,446817.0,43.4713,43.52,43.4615,43.5005,446817.0
2024-11-06 12:00:00,44.66,44.67,44.63,44.66,461557.0,43.5005,43.5102,43.4713,43.5005,461557.0
2024-11-06 12:10:00,44.66,44.69,44.63,44.64,263140.0,43.5005,43.5297,43.4713,43.481,263140.0
2024-11-06 12:20:00,44.65,44.69,44.63,44.69,352553.0,43.4908,43.5297,43.4713,43.5297,352553.0
2024-11-06 12:30:00,44.69,44.69,44.65,44.66,388975.0,43.5297,43.5297,43.4908,43.5005,388975.0
2024-11-06 12:40:00,44.66,44.7,44.65,44.7,272363.0,43.5005,43.5395,43.4908,43.5395,272363.0
2024-11-06 12:50:00,44.7,44.73,44.67,44.72,437681.0,43.5395,43.5687,43.5102,43.5589,437681.0
2024-11-06 13:00:00,44.72,44.78,44.71,44.78,378163.0,43.5589,43.6174,43.5492,43.6174,378163.0
2024-11-06 13:10:00,44.78,44.87,44.77,44.87,617831.0,43.6174,43.705,43.6076,43.705,617831.0
2024-11-06 13:20:00,44.87,44.91,44.86,44.9,367867.0,43.705,43.744,43.6953,43.7343,367867.0
2024-11-06 13:30:00,44.9,44.94,44.86,44.87,566684.0,43.7343,43.7732,43.6953,43.705,566684.0
2024-11-06 13:40:00,44.87,44.88,44.84,44.86,617644.0,43.705,43.7148,43.6758,43.6953,617644.0
2024-11-06 13:50:00,44.87,44.87,44.81,44.83,751799.0,43.705,43.705,43.6466,43.6661,751799.0
2024-11-06 14:00:00,44.83,44.84,44.8,44.82,670477.0,43.6661,43.6758,43.6369,43.6563,670477.0
2024-11-06 14:10:00,44.81,44.82,44.76,44.78,522563.0,43.6466,43.6563,43.5979,43.6174,522563.0
2024-11-06 14:20:00,44.79,44.8,44.77,44.8,185727.0,43.6271,43.6369,43.6076,43.6369,185727.0
2024-11-06 14:30:00,44.8,44.8,44.75,44.76,342967.0,43.6369,43.6369,43.5882,43.5979,342967.0
2024-11-06 14:40:00,44.76,44.78,44.74,44.77,294611.0,43.5979,43.6174,43.5784,43.6076,294611.0
2024-11-06 14:50:00,44.77,44.77,44.74,44.77,290720.0,43.6076,43.6076,43.5784,43.6076,290720.0
2024-11-06 15:00:00,44.76,44.78,44.75,44.78,418150.0,43.5979,43.6174,43.5882,43.6174,418150.0
2024-11-06 15:10:00,44.78,44.78,44.76,44.78,251874.0,43.6174,43.6174,43.5979,43.6174,251874.0
2024-11-06 15:20:00,44.78,44.78,44.76,44.78,308861.0,43.6174,43.6174,43.5979,43.6174,308861.0
2024-11-06 15:30:00,44.78,44.78,44.76,44.76,416781.0,43.6174,43.6174,43.5979,43.5979,416781.0
2024-11-06 15:40:00,44.77,44.79,44.76,44.77,814657.0,43.6076,43.6271,43.5979,43.6076,814657.0
2024-11-06 15:50:00,44.77,44.79,44.73,44.78,2677256.0,43.6076,43.6271,43.5687,43.6174,2677256.0
2024-11-07 09:30:00,45.55,45.66,45.53,45.64,1445506.0,44.3674,44.4745,44.3479,44.4551,1445506.0
2024-11-07 09:40:00,45.64,45.7,45.6,45.61,1304198.0,44.4551,44.5135,44.4161,44.4258,1304198.0
2024-11-07 09:50:00,45.61,45.68,45.6,45.66,1139736.0,44.4258,44.494,44.4161,44.4745,1139736.0
2024-11-07 10:00:00,45.66,45.67,45.63,45.66,1288937.0,44.4745,44.4843,44.4453,44.4745,1288937.0
2024-11-07 10:10:00,45.66,45.68,45.63,45.66,907527.0,44.4745,44.494,44.4453,44.4745,907527.0
2024-11-07 10:20:00,45.66,45.75,45.65,45.74,522431.0,44.4745,44.5622,44.4648,44.5525,522431.0
2024-11-07 10:30:00,45.74,45.76,45.71,45.73,753737.0,44.5525,44.5719,44.5232,44.5427,753737.0
2024-11-07 10:40:00,45.73,45.74,45.69,45.72,940569.0,44.5427,44.5525,44.5038,44.533,940569.0
2024-11-07 10:50:00,45.71,45.72,45.67,45.67,690297.0,44.5232,44.533,44.4843,44.4843,690297.0
2024-11-07 11:00:00,45.67,45.68,45.59,45.62,959882.0,44.4843,44.494,44.4064,44.4356,959882.0
2024-11-07 11:10:00,45.62,45.65,45.6,45.62,799194.0,44.4356,44.4648,44.4161,44.4356,799194.0
2024-11-07 11:20:00,45.62,45.64,45.59,45.6,444308.0,44.4356,44.4551,44.4064,44.4161,444308.0
2024-11-07 11:30:00,45.6,45.63,45.58,45.61,635870.0,44.4161,44.4453,44.3966,44.4258,635870.0
2024-11-07 11:40:00,45.61,45.64,45.59,45.59,1375418.0,44.4258,44.4551,44.4064,44.4064,1375418.0
2024-11-07 11:50:00,45.6,45.66,45.59,45.66,409233.0,44.4161,44.4745,44.4064,44.4745,409233.0
2024-11-07 12:00:00,45.66,45.67,45.62,45.66,584942.0,44.4745,44.4843,44.4356,44.4745,584942.0
2024-11-07 12:10:00,45.66,45.71,45.65,45.7,285025.0,44.4745,44.5232,44.4648,44.5135,285025.0
2024-11-07 12:20:00,45.7,45.73,45.69,45.73,404345.0,44.5135,44.5427,44.5038,44.5427,404345.0
2024-11-07 12:30:00,45.73,45.74,45.69,45.7,542344.0,44.5427,44.5525,44.5038,44.5135,542344.0
2024-11-07 12:40:00,45.7,45.74,45.68,45.73,523339.0,44.5135,44.5525,44.494,44.5427,523339.0
2024-11-07 12:50:00,45.73,45.78,45.72,45.77,660392.0,44.5427,44.5914,44.533,44.5817,660392.0
2024-11-07 13:00:00,45.77,45.77,45.71,45.73,426614.0,44.5817,44.5817,44.5232,44.5427,426614.0
2024-11-07 13:10:00,45.73,45.73,45.67,45.68,304935.0,44.5427,44.5427,44.4843,44.494,304935.0
2024-11-07 13:20:00,45.68,45.7,45.67,45.69,345785.0,44.494,44.5135,44.4843,44.5038,345785.0
2024-11-07 13:30:00,45.69,45.69,45.65,45.68,340631.0,44.5038,44.5038,44.4648,44.494,340631.0
2024-11-07 13:40:00,45.68,45.69,45.65,45.66,592157.0,44.494,44.5038,44.4648,44.4745,592157.0
2024-11-07 13:50:00,45.66,45.69,45.66,45.67,241983.0,44.4745,44.5038,44.4745,44.4843,241983.0
2024-11-07 14:00:00,45.66,45.73,45.61,45.69,560583.0,44.4745,44.5427,44.4258,44.5038,560583.0
2024-11-07 14:10:00,45.69,45.72,45.65,45.71,347662.0,44.5038,44.533,44.4648,44.5232,347662.0
2024-11-07 14:20:00,45.71,45.75,45.68,45.72,383388.0,44.5232,44.5622,44.494,44.533,383388.0
2024-11-07 14:30:00,45.73,45.83,45.72,45.78,517979.0,44.5427,44.6401,44.533,44.5914,517979.0
2024-11-07 14:40:00,45.78,45.8,45.65,45.79,767226.0,44.5914,44.6109,44.4648,44.6012,767226.0
2024-11-07 14:50:00,45.79,45.82,45.74,45.8,555309.0,44.6012,44.6304,44.5525,44.6109,555309.0
2024-11-07 15:00:00,45.8,45.87,45.79,45.83,664481.0,44.6109,44.6791,44.6012,44.6401,664481.0
2024-11-07 15:10:00,45.83,45.91,45.83,45.87,676866.0,44.6401,44.718,44.6401,44.6791,676866.0
2024-11-07 15:20:00,45.87,45.89,45.83,45.86,465056.0,44.6791,44.6986,44.6401,44.6693,465056.0
2024-11-07 15:30:00,45.86,45.87,45.82,45.84,1120089.0,44.6693,44.6791,44.6304,44.6499,1120089.0
2024-11-07 15:40:00,45.84,45.86,45.82,45.83,1255161.0,44.6499,44.6693,44.6304,44.6401,1255161.0
2024-11-07 15:50:00,45.83,45.83,45.78,45.8,3863495.0,44.6401,44.6401,44.5914,44.6109,3863495.0
2024-11-08 09:30:00,45.01,45.09,44.96,44.98,1829055.0,43.8414,43.9193,43.7927,43.8122,1829055.0
2024-11-08 09:40:00,44.99,44.99,44.88,44.89,2094734.0,43.8219,43.8219,43.7148,43.7245,2094734.0
2024-11-08 09:50:00,44.89,44.9,44.79,44.82,1253603.0,43.7245,43.7343,43.6271,43.6563,1253603.0
2024-11-08 10:00:00,44.82,44.85,44.78,44.84,4722037.0,43.6563,43.6856,43.6174,43.6758,4722037.0
2024-11-08 10:10:00,44.84,44.85,44.74,44.76,1756637.0,43.6758,43.6856,43.5784,43.5979,1756637.0
2024-11-08 10:20:00,44.76,44.77,44.7,44.71,893959.0,43.5979,43.6076,43.5395,43.5492,893959.0
2024-11-08 10:30:00,44.71,44.77,44.7,44.72,854478.0,43.5492,43.6076,43.5395,43.5589,854478.0
2024-11-08 10:40:00,44.72,44.72,44.66,44.69,601886.0,43.5589,43.5589,43.5005,43.5297,601886.0
2024-11-08 10:50:00,44.69,44.69,44.65,44.69,805264.0,43.5297,43.5297,43.4908,43.5297,805264.0
2024-11-08 11:00:00,44.69,44.69,44.6,44.62,663700.0,43.5297,43.5297,43.4421,43.4615,663700.0
2024-11-08 11:10:00,44.62,44.64,44.61,44.63,601217.0,43.4615,43.481,43.4518,43.4713,601217.0
2024-11-08 11:20:00,44.63,44.67,44.62,44.64,1378520.0,43.4713,43.5102,43.4615,43.481,1378520.0
2024-11-08 11:30:00,44.65,44.66,44.58,44.6,1129305.0,43.4908,43.5005,43.4226,43.4421,1129305.0
2024-11-08 11:40:00,44.61,44.63,44.57,44.62,746965.0,43.4518,43.4713,43.4128,43.4615,746965.0
2024-11-08 11:50:00,44.62,44.63,44.51,44.52,782441.0,43.4615,43.4713,43.3544,43.3641,782441.0
2024-11-08 12:00:00,44.52,44.58,44.48,44.5,821747.0,43.3641,43.4226,43.3252,43.3447,821747.0
2024-11-08 12:10:00,44.5,44.52,44.46,44.5,590468.0,43.3447,43.3641,43.3057,43.3447,590468.0
2024-11-08 12:20:00,44.49,44.53,44.48,44.53,505989.0,43.3349,43.3739,43.3252,43.3739,505989.0
2024-11-08 12:30:00,44.53,44.57,44.52,44.53,322083.0,43.3739,43.4128,43.3641,43.3739,322083.0
2024-11-08 12:40:00,44.54,44.56,44.5,44.56,1734456.0,43.3836,43.4031,43.3447,43.4031,1734456.0
2024-11-08 12:50:00,44.55,44.58,44.54,44.55,388800.0,43.3934,43.4226,43.3836,43.3934,388800.0
2024-11-08 13:00:00,44.55,44.64,44.54,44.61,870619.0,43.3934,43.481,43.3836,43.4518,870619.0
2024-11-08 13:10:00,44.61,44.62,44.56,44.57,301330.0,43.4518,43.4615,43.4031,43.4128,301330.0
2024-11-08 13:20:00,44.57,44.57,44.52,44.53,162094.0,43.4128,43.4128,43.3641,43.3739,162094.0
2024-11-08 13:30:00,44.53,44.58,44.52,44.57,482381.0,43.3739,43.4226,43.3641,43.4128,482381.0
2024-11-08 13:40:00,44.56,44.56,44.53,44.55,529280.0,43.4031,43.4031,43.3739,43.3934,529280.0
2024-11-08 13:50:00,44.55,44.61,44.54,44.59,535840.0,43.3934,43.4518,43.3836,43.4323,535840.0
2024-11-08 14:00:00,44.59,44.6,44.54,44.58,444342.0,43.4323,43.4421,43.3836,43.4226,444342.0
2024-11-08 14:10:00,44.58,44.58,44.55,44.55,279661.0,43.4226,43.4226,43.3934,43.3934,279661.0
2024-11-08 14:20:00,44.55,44.59,44.55,44.59,450095.0,43.3934,43.4323,43.3934,43.4323,450095.0
2024-11-08 14:30:00,44.59,44.61,44.58,44.61,658180.0,43.4323,43.4518,43.4226,43.4518,658180.0
2024-11-08 14:40:00,44.61,44.63,44.6,44.62,520408.0,43.4518,43.4713,43.4421,43.4615,520408.0
2024-11-08 14:50:00,44.62,44.66,44.6,44.63,500066.0,43.4615,43.5005,43.4421,43.4713,500066.0
2024-11-08 15:00:00,44.63,44.64,44.6,44.62,531138.0,43.4713,43.481,43.4421,43.4615,531138.0
2024-11-08 15:10:00,44.63,44.64,44.61,44.62,680078.0,43.4713,43.481,43.4518,43.4615,680078.0
2024-11-08 15:20:00,44.62,44.63,44.6,44.61,911625.0,43.4615,43.4713,43.4421,43.4518,911625.0
2024-11-08 15:30:00,44.61,44.63,44.6,44.63,712033.0,43.4518,43.4713,43.4421,43.4713,712033.0
2024-11-08 15:40:00,44.63,44.65,44.62,44.63,960160.0,43.4713,43.4908,43.4615,43.4713,960160.0
2024-11-08 15:50:00,44.63,44.68,44.62,44.66,4705019.0,43.4713,43.52,43.4615,43.5005,4705019.0
2024-11-11 09:30:00,44.48,44.5,44.37,44.41,1527531.0,43.3252,43.3447,43.218,43.257,1527531.0
2024-11-11 09:40:00,44.41,44.42,44.32,44.36,1402029.0,43.257,43.2667,43.1693,43.2083,1402029.0
2024-11-11 09:50:00,44.35,44.35,44.26,44.29,439101.0,43.1985,43.1985,43.1109,43.1401,439101.0
2024-11-11 10:00:00,44.29,44.37,44.28,44.37,598463.0,43.1401,43.218,43.1304,43.218,598463.0
2024-11-11 10:10:00,44.36,44.39,44.34,44.34,615404.0,43.2083,43.2375,43.1888,43.1888,615404.0
2024-11-11 10:20:00,44.34,44.35,44.31,44.32,521729.0,43.1888,43.1985,43.1596,43.1693,521729.0
2024-11-11 10:30:00,44.32,44.37,44.32,44.37,314424.0,43.1693,43.218,43.1693,43.218,314424.0
2024-11-11 10:40:00,44.37,44.37,44.3,44.34,430848.0,43.218,43.218,43.1498,43.1888,430848.0
2024-11-11 10:50:00,44.34,44.36,44.31,44.35,472145.0,43.1888,43.2083,43.1596,43.1985,472145.0
2024-11-11 11:00:00,44.36,44.36,44.31,44.32,575430.0,43.2083,43.2083,43.1596,43.1693,575430.0
2024-11-11 11:10:00,44.32,44.33,44.29,44.33,628662.0,43.1693,43.1791,43.1401,43.1791,628662.0
2024-11-11 11:20:00,44.33,44.35,44.31,44.31,326015.0,43.1791,43.1985,43.1596,43.1596,326015.0
2024-11-11 11:30:00,44.3,44.34,44.28,44.34,521807.0,43.1498,43.1888,43.1304,43.1888,521807.0
2024-11-11 11:40:00,44.34,44.34,44.3,44.32,404679.0,43.1888,43.1888,43.1498,43.1693,404679.0
2024-11-11 11:50:00,44.32,44.33,44.3,44.32,296682.0,43.1693,43.1791,43.1498,43.1693,296682.0
2024-11-11 12:00:00,44.31,44.32,44.3,44.32,103738.0,43.1596,43.1693,43.1498,43.1693,103738.0
2024-11-11 12:10:00,44.32,44.32,44.28,44.29,264596.0,43.1693,43.1693,43.1304,43.1401,264596.0
2024-11-11 12:20:00,44.29,44.3,44.24,44.25,170094.0,43.1401,43.1498,43.0914,43.1011,170094.0
2024-11-11 12:30:00,44.25,44.32,44.24,44.3,189962.0,43.1011,43.1693,43.0914,43.1498,189962.0
2024-11-11 12:40:00,44.3,44.31,44.25,44.26,186904.0,43.1498,43.1596,43.1011,43.1109,186904.0
2024-11-11 12:50:00,44.25,44.27,44.24,44.24,441552.0,43.1011,43.1206,43.0914,43.0914,441552.0
2024-11-11 13:00:00,44.24,44.24,44.21,44.22,490665.0,43.0914,43.0914,43.0622,43.0719,490665.0
2024-11-11 13:10:00,44.22,44.22,44.19,44.2,499231.0,43.0719,43.0719,43.0427,43.0524,499231.0
2024-11-11 13:20:00,44.21,44.21,44.17,44.21,385100.0,43.0622,43.0622,43.0232,43.0622,385100.0
2024-11-11 13:30:00,44.2,44.24,44.2,44.23,466827.0,43.0524,43.0914,43.0524,43.0817,466827.0
2024-11-11 13:40:00,44.23,44.26,44.22,44.26,540474.0,43.0817,43.1109,43.0719,43.1109,540474.0
2024-11-11 13:50:00,44.26,44.3,44.25,44.28,328783.0,43.1109,43.1498,43.1011,43.1304,328783.0
2024-11-11 14:00:00,44.29,44.31,44.27,44.29,202409.0,43.1401,43.1596,43.1206,43.1401,202409.0
2024-11-11 14:10:00,44.29,44.32,44.28,44.3,222901.0,43.1401,43.1693,43.1304,43.1498,222901.0
2024-11-11 14:20:00,44.3,44.31,44.27,44.27,274384.0,43.1498,43.1596,43.1206,43.1206,274384.0
2024-11-11 14:30:00,44.28,44.28,44.27,44.27,86594.0,43.1304,43.1304,43.1206,43.1206,86594.0
2024-11-11 14:40:00,44.27,44.31,44.27,44.31,384853.0,43.1206,43.1596,43.1206,43.1596,384853.0
2024-11-11 14:50:00,44.31,44.32,44.3,44.31,163577.0,43.1596,43.1693,43.1498,43.1596,163577.0
2024-11-11 15:00:00,44.32,44.34,44.31,44.34,473907.0,43.1693,43.1888,43.1596,43.1888,473907.0
2024-11-11 15:10:00,44.34,44.35,44.32,44.33,210030.0,43.1888,43.1985,43.1693,43.1791,210030.0
2024-11-11 15:20:00,44.34,44.34,44.32,44.33,191246.0,43.1888,43.1888,43.1693,43.1791,191246.0
2024-11-11 15:30:00,44.32,44.35,44.31,44.34,374721.0,43.1693,43.1985,43.1596,43.1888,374721.0
2024-11-11 15:40:00,44.34,44.34,44.31,44.33,661381.0,43.1888,43.1888,43.1596,43.1791,661381.0
2024-11-11 15:50:00,44.33,44.35,44.3,44.3,1411285.0,43.1791,43.1985,43.1498,43.1498,1411285.0
2024-11-12 09:30:00,43.69,43.73,43.61,43.72,1534469.0,42.5557,42.5946,42.4778,42.5849,1534469.0
2024-11-12 09:40:00,43.72,43.73,43.61,43.66,815785.0,42.5849,42.5946,42.4778,42.5265,815785.0
2024-11-12 09:50:00,43.66,43.7,43.64,43.66,2646285.0,42.5265,42.5654,42.507,42.5265,2646285.0
2024-11-12 10:00:00,43.66,43.69,43.57,43.59,785607.0,42.5265,42.5557,42.4388,42.4583,785607.0
2024-11-12 10:10:00,43.59,43.62,43.54,43.55,608177.0,42.4583,42.4875,42.4096,42.4193,608177.0
2024-11-12 10:20:00,43.55,43.58,43.51,43.52,409744.0,42.4193,42.4485,42.3804,42.3901,409744.0
2024-11-12 10:30:00,43.52,43.56,43.5,43.52,456629.0,42.3901,42.4291,42.3706,42.3901,456629.0
2024-11-12 10:40:00,43.52,43.54,43.5,43.52,881073.0,42.3901,42.4096,42.3706,42.3901,881073.0
2024-11-12 10:50:00,43.52,43.53,43.44,43.45,523722.0,42.3901,42.3998,42.3122,42.3219,523722.0
2024-11-12 11:00:00,43.45,43.49,43.43,43.44,693224.0,42.3219,42.3609,42.3024,42.3122,693224.0
2024-11-12 11:10:00,43.44,43.48,43.4,43.48,822084.0,42.3122,42.3511,42.2732,42.3511,822084.0
2024-11-12 11:20:00,43.48,43.49,43.45,43.47,535399.0,42.3511,42.3609,42.3219,42.3414,535399.0
2024-11-12 11:30:00,43.47,43.49,43.41,43.41,834701.0,42.3414,42.3609,42.283,42.283,834701.0
2024-11-12 11:40:00,43.41,43.43,43.36,43.37,502500.0,42.283,42.3024,42.2342,42.244,502500.0
2024-11-12 11:50:00,43.37,43.44,43.36,43.38,498101.0,42.244,42.3122,42.2342,42.2537,498101.0
2024-11-12 12:00:00,43.38,43.4,43.36,43.39,535324.0,42.2537,42.2732,42.2342,42.2635,535324.0
2024-11-12 12:10:00,43.39,43.41,43.35,43.38,417961.0,42.2635,42.283,42.2245,42.2537,417961.0
2024-11-12 12:20:00,43.39,43.39,43.34,43.37,344900.0,42.2635,42.2635,42.2148,42.244,344900.0
2024-11-12 12:30:00,43.37,43.4,43.35,43.39,310529.0,42.244,42.2732,42.2245,42.2635,310529.0
2024-11-12 12:40:00,43.39,43.39,43.33,43.34,270350.0,42.2635,42.2635,42.205,42.2148,270350.0
2024-11-12 12:50:00,43.34,43.39,43.33,43.34,368252.0,42.2148,42.2635,42.205,42.2148,368252.0
2024-11-12 13:00:00,43.34,43.4,43.33,43.39,332958.0,42.2148,42.2732,42.205,42.2635,332958.0
2024-11-12 13:10:00,43.39,43.43,43.38,43.43,487349.0,42.2635,42.3024,42.2537,42.3024,487349.0
2024-11-12 13:20:00,43.43,43.43,43.38,43.42,533751.0,42.3024,42.3024,42.2537,42.2927,533751.0
2024-11-12 13:30:00,43.41,43.46,43.41,43.44,363678.0,42.283,42.3317,42.283,42.3122,363678.0
2024-11-12 13:40:00,43.44,43.46,43.42,43.44,435445.0,42.3122,42.3317,42.2927,42.3122,435445.0
2024-11-12 13:50:00,43.44,43.47,43.43,43.46,349316.0,42.3122,42.3414,42.3024,42.3317,349316.0
2024-11-12 14:00:00,43.46,43.48,43.45,43.48,345486.0,42.3317,42.3511,42.3219,42.3511,345486.0
2024-11-12 14:10:00,43.48,43.48,43.45,43.48,213526.0,42.3511,42.3511,42.3219,42.3511,213526.0
2024-11-12 14:20:00,43.47,43.49,43.46,43.48,394084.0,42.3414,42.3609,42.3317,42.3511,394084.0
2024-11-12 14:30:00,43.48,43.51,43.47,43.5,249660.0,42.3511,42.3804,42.3414,42.3706,249660.0
2024-11-12 14:40:00,43.51,43.53,43.5,43.5,410221.0,42.3804,42.3998,42.3706,42.3706,410221.0
2024-11-12 14:50:00,43.5,43.51,43.49,43.51,571403.0,42.3706,42.3804,42.3609,42.3804,571403.0
2024-11-12 15:00:00,43.51,43.52,43.5,43.51,1369823.0,42.3804,42.3901,42.3706,42.3804,1369823.0
2024-11-12 15:10:00,43.51,43.52,43.5,43.52,394962.0,42.3804,42.3901,42.3706,42.3901,394962.0
2024-11-12 15:20:00,43.52,43.52,43.5,43.52,269154.0,42.3901,42.3901,42.3706,42.3901,269154.0
2024-11-12 15:30:00,43.51,43.53,43.5,43.52,442004.0,42.3804,42.3998,42.3706,42.3901,442004.0
2024-11-12 15:40:00,43.52,43.56,43.52,43.55,1428036.0,42.3901,42.4291,42.3901,42.4193,1428036.0
2024-11-12 15:50:00,43.55,43.56,43.47,43.48,3463557.0,42.4193,42.4291,42.3414,42.3511,3463557.0
2024-11-13 09:30:00,43.52,43.53,43.4,43.41,734398.0,42.3901,42.3998,42.2732,42.283,734398.0
2024-11-13 09:40:00,43.41,43.46,43.37,43.38,433680.0,42.283,42.3317,42.244,42.2537,433680.0
2024-11-13 09:50:00,43.39,43.39,43.28,43.3,835003.0,42.2635,42.2635,42.1563,42.1758,835003.0
2024-11-13 10:00:00,43.29,43.31,43.17,43.22,545477.0,42.1661,42.1855,42.0492,42.0979,545477.0
2024-11-13 10:10:00,43.22,43.27,43.22,43.23,420836.0,42.0979,42.1466,42.0979,42.1076,420836.0
2024-11-13 10:20:00,43.23,43.24,43.18,43.2,438943.0,42.1076,42.1174,42.0589,42.0784,438943.0
2024-11-13 10:30:00,43.19,43.28,43.19,43.23,691016.0,42.0687,42.1563,42.0687,42.1076,691016.0
2024-11-13 10:40:00,43.23,43.26,43.17,43.23,381531.0,42.1076,42.1368,42.0492,42.1076,381531.0
2024-11-13 10:50:00,43.23,43.26,43.21,43.25,284788.0,42.1076,42.1368,42.0881,42.1271,284788.0
2024-11-13 11:00:00,43.25,43.26,43.2,43.25,363037.0,42.1271,42.1368,42.0784,42.1271,363037.0
2024-11-13 11:10:00,43.25,43.25,43.2,43.21,330138.0,42.1271,42.1271,42.0784,42.0881,330138.0
2024-11-13 11:20:00,43.21,43.24,43.18,43.23,327024.0,42.0881,42.1174,42.0589,42.1076,327024.0
2024-11-13 11:30:00,43.23,43.26,43.21,43.22,567315.0,42.1076,42.1368,42.0881,42.0979,567315.0
2024-11-13 11:40:00,43.22,43.24,43.17,43.23,332729.0,42.0979,42.1174,42.0492,42.1076,332729.0
2024-11-13 11:50:00,43.23,43.23,43.18,43.21,316573.0,42.1076,42.1076,42.0589,42.0881,316573.0
2024-11-13 12:00:00,43.21,43.25,43.19,43.23,312842.0,42.0881,42.1271,42.0687,42.1076,312842.0
2024-11-13 12:10:00,43.23,43.28,43.23,43.23,619836.0,42.1076,42.1563,42.1076,42.1076,619836.0
2024-11-13 12:20:00,43.23,43.24,43.18,43.2,308012.0,42.1076,42.1174,42.0589,42.0784,308012.0
2024-11-13 12:30:00,43.2,43.23,43.18,43.22,244730.0,42.0784,42.1076,42.0589,42.0979,244730.0
2024-11-13 12:40:00,43.22,43.25,43.2,43.24,243123.0,42.0979,42.1271,42.0784,42.1174,243123.0
2024-11-13 12:50:00,43.23,43.24,43.22,43.23,109413.0,42.1076,42.1174,42.0979,42.1076,109413.0
2024-11-13 13:00:00,43.23,43.23,43.2,43.21,379882.0,42.1076,42.1076,42.0784,42.0881,379882.0
2024-11-13 13:10:00,43.21,43.21,43.18,43.2,321709.0,42.0881,42.0881,42.0589,42.0784,321709.0
2024-11-13 13:20:00,43.2,43.2,43.18,43.19,253957.0,42.0784,42.0784,42.0589,42.0687,253957.0
2024-11-13 13:30:00,43.19,43.2,43.17,43.18,479693.0,42.0687,42.0784,42.0492,42.0589,479693.0
2024-11-13 13:40:00,43.18,43.21,43.16,43.2,219579.0,42.0589,42.0881,42.0394,42.0784,219579.0
2024-11-13 13:50:00,43.2,43.21,43.19,43.2,693211.0,42.0784,42.0881,42.0687,42.0784,693211.0
2024-11-13 14:00:00,43.2,43.2,43.19,43.2,118252.0,42.0784,42.0784,42.0687,42.0784,118252.0
2024-11-13 14:10:00,43.2,43.21,43.16,43.17,417651.0,42.0784,42.0881,42.0394,42.0492,417651.0
2024-11-13 14:20:00,43.16,43.19,43.15,43.18,178493.0,42.0394,42.0687,42.0297,42.0589,178493.0
2024-11-13 14:30:00,43.18,43.18,43.15,43.16,315271.0,42.0589,42.0589,42.0297,42.0394,315271.0
2024-11-13 14:40:00,43.16,43.16,43.14,43.16,187828.0,42.0394,42.0394,42.02,42.0394,187828.0
2024-11-13 14:50:00,43.15,43.16,43.14,43.16,500868.0,42.0297,42.0394,42.02,42.0394,500868.0
2024-11-13 15:00:00,43.16,43.17,43.12,43.16,523223.0,42.0394,42.0492,42.0005,42.0394,523223.0
2024-11-13 15:10:00,43.16,43.19,43.15,43.19,363274.0,42.0394,42.0687,42.0297,42.0687,363274.0
2024-11-13 15:20:00,43.19,43.2,43.18,43.2,365341.0,42.0687,42.0784,42.0589,42.0784,365341.0
2024-11-13 15:30:00,43.2,43.23,43.18,43.23,424111.0,42.0784,42.1076,42.0589,42.1076,424111.0
2024-11-13 15:40:00,43.23,43.23,43.2,43.21,674738.0,42.1076,42.1076,42.0784,42.0881,674738.0
2024-11-13 15:50:00,43.2,43.21,43.18,43.2,2603092.0,42.0784,42.0881,42.0589,42.0784,2603092.0
2024-11-14 09:30:00,43.12,43.23,43.12,43.15,1254072.0,42.0005,42.1076,42.0005,42.0297,1254072.0
2024-11-14 09:40:00,43.15,43.17,43.05,43.07,1405653.0,42.0297,42.0492,41.9323,41.9518,1405653.0
2024-11-14 09:50:00,43.08,43.09,43.01,43.04,1528524.0,41.9615,41.9713,41.8933,41.9226,1528524.0
2024-11-14 10:00:00,43.04,43.14,43.03,43.09,1044145.0,41.9226,42.02,41.9128,41.9713,1044145.0
2024-11-14 10:10:00,43.09,43.14,43.07,43.07,778954.0,41.9713,42.02,41.9518,41.9518,778954.0
2024-11-14 10:20:00,43.08,43.18,43.07,43.18,626684.0,41.9615,42.0589,41.9518,42.0589,626684.0
2024-11-14 10:30:00,43.18,43.18,43.13,43.16,650127.0,42.0589,42.0589,42.0102,42.0394,650127.0
2024-11-14 10:40:00,43.16,43.17,43.12,43.16,638673.0,42.0394,42.0492,42.0005,42.0394,638673.0
2024-11-14 10:50:00,43.16,43.2,43.11,43.13,461837.0,42.0394,42.0784,41.9907,42.0102,461837.0
2024-11-14 11:00:00,43.13,43.17,43.1,43.16,218915.0,42.0102,42.0492,41.981,42.0394,218915.0
2024-11-14 11:10:00,43.17,43.18,43.13,43.17,276735.0,42.0492,42.0589,42.0102,42.0492,276735.0
2024-11-14 11:20:00,43.18,43.2,43.17,43.18,403342.0,42.0589,42.0784,42.0492,42.0589,403342.0
2024-11-14 11:30:00,43.18,43.18,43.14,43.14,257121.0,42.0589,42.0589,42.02,42.02,257121.0
2024-11-14 11:40:00,43.14,43.14,43.11,43.11,977726.0,42.02,42.02,41.9907,41.9907,977726.0
2024-11-14 11:50:00,43.12,43.13,43.07,43.09,233586.0,42.0005,42.0102,41.9518,41.9713,233586.0
2024-11-14 12:00:00,43.09,43.11,43.06,43.09,204195.0,41.9713,41.9907,41.942,41.9713,204195.0
2024-11-14 12:10:00,43.09,43.11,43.04,43.05,232117.0,41.9713,41.9907,41.9226,41.9323,232117.0
2024-11-14 12:20:00,43.05,43.08,43.04,43.06,320529.0,41.9323,41.9615,41.9226,41.942,320529.0
2024-11-14 12:30:00,43.07,43.08,43.02,43.07,214281.0,41.9518,41.9615,41.9031,41.9518,214281.0
2024-11-14 12:40:00,43.07,43.08,43.02,43.03,406993.0,41.9518,41.9615,41.9031,41.9128,406993.0
2024-11-14 12:50:00,43.02,43.12,43.02,43.11,157837.0,41.9031,42.0005,41.9031,41.9907,157837.0
2024-11-14 13:00:00,43.11,43.13,43.09,43.12,407246.0,41.9907,42.0102,41.9713,42.0005,407246.0
2024-11-14 13:10:00,43.12,43.13,43.09,43.09,218003.0,42.0005,42.0102,41.9713,41.9713,218003.0
2024-11-14 13:20:00,43.09,43.1,43.06,43.07,112559.0,41.9713,41.981,41.942,41.9518,112559.0
2024-11-14 13:30:00,43.06,43.09,43.06,43.08,226735.0,41.942,41.9713,41.942,41.9615,226735.0
2024-11-14 13:40:00,43.08,43.1,43.07,43.08,128600.0,41.9615,41.981,41.9518,41.9615,128600.0
2024-11-14 13:50:00,43.09,43.1,43.04,43.05,185369.0,41.9713,41.981,41.9226,41.9323,185369.0
2024-11-14 14:00:00,43.05,43.13,43.05,43.13,100518.0,41.9323,42.0102,41.9323,42.0102,100518.0
2024-11-14 14:10:00,43.13,43.14,43.12,43.13,127579.0,42.0102,42.02,42.0005,42.0102,127579.0
2024-11-14 14:20:00,43.13,43.15,43.11,43.13,1020179.0,42.0102,42.0297,41.9907,42.0102,1020179.0
2024-11-14 14:30:00,43.13,43.16,43.12,43.15,228174.0,42.0102,42.0394,42.0005,42.0297,228174.0
2024-11-14 14:40:00,43.15,43.16,43.11,43.12,249973.0,42.0297,42.0394,41.9907,42.0005,249973.0
2024-11-14 14:50:00,43.12,43.17,43.11,43.13,134223.0,42.0005,42.0492,41.9907,42.0102,134223.0
2024-11-14 15:00:00,43.13,43.13,42.96,42.97,1100491.0,42.0102,42.0102,41.8446,41.8544,1100491.0
2024-11-14 15:10:00,42.98,43.06,42.96,43.04,441804.0,41.8641,41.942,41.8446,41.9226,441804.0
2024-11-14 15:20:00,43.03,43.04,43.0,43.03,395851.0,41.9128,41.9226,41.8836,41.9128,395851.0
2024-11-14 15:30:00,43.03,43.04,42.98,43.0,408493.0,41.9128,41.9226,41.8641,41.8836,408493.0
2024-11-14 15:40:00,43.0,43.01,42.94,42.95,593534.0,41.8836,41.8933,41.8252,41.8349,593534.0
2024-11-14 15:50:00,42.96,42.99,42.94,42.96,2486340.0,41.8446,41.8739,41.8252,41.8446,2486340.0
2024-11-15 09:30:00,43.09,43.12,42.98,43.0,959409.0,41.9713,42.0005,41.8641,41.8836,959409.0
2024-11-15 09:40:00,43.0,43.07,42.98,43.04,833173.0,41.8836,41.9518,41.8641,41.9226,833173.0
2024-11-15 09:50:00,43.04,43.04,42.98,42.99,683668.0,41.9226,41.9226,41.8641,41.8739,683668.0
2024-11-15 10:00:00,42.98,43.03,42.97,42.99,566855.0,41.8641,41.9128,41.8544,41.8739,566855.0
2024-11-15 10:10:00,42.99,43.0,42.94,42.96,646830.0,41.8739,41.8836,41.8252,41.8446,646830.0
2024-11-15 10:20:00,42.95,42.99,42.93,42.98,211453.0,41.8349,41.8739,41.8154,41.8641,211453.0
2024-11-15 10:30:00,42.98,43.0,42.9,42.92,504561.0,41.8641,41.8836,41.7862,41.8057,504561.0
2024-11-15 10:40:00,42.91,42.96,42.9,42.95,290494.0,41.7959,41.8446,41.7862,41.8349,290494.0
2024-11-15 10:50:00,42.96,43.0,42.93,42.96,1042083.0,41.8446,41.8836,41.8154,41.8446,1042083.0
2024-11-15 11:00:00,42.96,43.0,42.94,42.98,1434394.0,41.8446,41.8836,41.8252,41.8641,1434394.0
2024-11-15 11:10:00,42.97,43.03,42.97,43.02,442648.0,41.8544,41.9128,41.8544,41.9031,442648.0
2024-11-15 11:20:00,43.02,43.04,43.0,43.02,514936.0,41.9031,41.9226,41.8836,41.9031,514936.0
2024-11-15 11:30:00,43.02,43.03,42.97,42.98,560022.0,41.9031,41.9128,41.8544,41.8641,560022.0
2024-11-15 11:40:00,42.97,42.99,42.96,42.96,1087044.0,41.8544,41.8739,41.8446,41.8446,1087044.0
2024-11-15 11:50:00,42.96,42.97,42.92,42.94,337907.0,41.8446,41.8544,41.8057,41.8252,337907.0
2024-11-15 12:00:00,42.94,42.95,42.91,42.94,280024.0,41.8252,41.8349,41.7959,41.8252,280024.0
2024-11-15 12:10:00,42.94,42.96,42.92,42.96,132907.0,41.8252,41.8446,41.8057,41.8446,132907.0
2024-11-15 12:20:00,42.96,42.97,42.92,42.93,422194.0,41.8446,41.8544,41.8057,41.8154,422194.0
2024-11-15 12:30:00,42.92,42.94,42.9,42.94,214433.0,41.8057,41.8252,41.7862,41.8252,214433.0
2024-11-15 12:40:00,42.93,42.95,42.91,42.91,380733.0,41.8154,41.8349,41.7959,41.7959,380733.0
2024-11-15 12:50:00,42.91,42.93,42.89,42.93,314484.0,41.7959,41.8154,41.7765,41.8154,314484.0
2024-11-15 13:00:00,42.93,42.93,42.9,42.93,195298.0,41.8154,41.8154,41.7862,41.8154,195298.0
2024-11-15 13:10:00,42.93,42.95,42.92,42.93,185353.0,41.8154,41.8349,41.8057,41.8154,185353.0
2024-11-15 13:20:00,42.94,42.95,42.91,42.93,119814.0,41.8252,41.8349,41.7959,41.8154,119814.0
2024-11-15 13:30:00,42.92,42.92,42.88,42.9,203145.0,41.8057,41.8057,41.7667,41.7862,203145.0
2024-11-15 13:40:00,42.9,42.9,42.86,42.87,204397.0,41.7862,41.7862,41.7472,41.757,204397.0
2024-11-15 13:50:00,42.87,42.9,42.86,42.9,375854.0,41.757,41.7862,41.7472,41.7862,375854.0
2024-11-15 14:00:00,42.9,42.91,42.87,42.89,261827.0,41.7862,41.7959,41.757,41.7765,261827.0
2024-11-15 14:10:00,42.89,42.89,42.87,42.88,103584.0,41.7765,41.7765,41.757,41.7667,103584.0
2024-11-15 14:20:00,42.88,42.88,42.85,42.86,140305.0,41.7667,41.7667,41.7375,41.7472,140305.0
2024-11-15 14:30:00,42.86,42.88,42.85,42.88,200978.0,41.7472,41.7667,41.7375,41.7667,200978.0
2024-11-15 14:40:00,42.88,42.92,42.87,42.92,489652.0,41.7667,41.8057,41.757,41.8057,489652.0
2024-11-15 14:50:00,42.92,42.92,42.89,42.91,241123.0,41.8057,41.8057,41.7765,41.7959,241123.0
2024-11-15 15:00:00,42.91,42.95,42.91,42.92,545943.0,41.7959,41.8349,41.7959,41.8057,545943.0
2024-11-15 15:10:00,42.93,42.95,42.92,42.95,748244.0,41.8154,41.8349,41.8057,41.8349,748244.0
2024-11-15 15:20:00,42.95,42.95,42.92,42.93,270855.0,41.8349,41.8349,41.8057,41.8154,270855.0
2024-11-15 15:30:00,42.93,42.94,42.9,42.91,469630.0,41.8154,41.8252,41.7862,41.7959,469630.0
2024-11-15 15:40:00,42.91,42.92,42.9,42.91,1143273.0,41.7959,41.8057,41.7862,41.7959,1143273.0
2024-11-15 15:50:00,42.91,42.97,42.91,42.95,2194854.0,41.7959,41.8544,41.7959,41.8349,2194854.0
2024-11-18 09:30:00,43.16,43.3,43.16,43.3,557295.0,42.0394,42.1758,42.0394,42.1758,557295.0
2024-11-18 09:40:00,43.3,43.3,43.23,43.25,445171.0,42.1758,42.1758,42.1076,42.1271,445171.0
2024-11-18 09:50:00,43.26,43.26,43.17,43.21,286269.0,42.1368,42.1368,42.0492,42.0881,286269.0
2024-11-18 10:00:00,43.21,43.25,43.19,43.24,269374.0,42.0881,42.1271,42.0687,42.1174,269374.0
2024-11-18 10:10:00,43.23,43.26,43.2,43.22,468699.0,42.1076,42.1368,42.0784,42.0979,468699.0
2024-11-18 10:20:00,43.21,43.23,43.17,43.23,538591.0,42.0881,42.1076,42.0492,42.1076,538591.0
2024-11-18 10:30:00,43.23,43.31,43.23,43.29,1039543.0,42.1076,42.1855,42.1076,42.1661,1039543.0
2024-11-18 10:40:00,43.3,43.33,43.27,43.32,1446570.0,42.1758,42.205,42.1466,42.1953,1446570.0
2024-11-18 10:50:00,43.32,43.35,43.32,43.34,444401.0,42.1953,42.2245,42.1953,42.2148,444401.0
2024-11-18 11:00:00,43.34,43.35,43.33,43.34,395864.0,42.2148,42.2245,42.205,42.2148,395864.0
2024-11-18 11:10:00,43.34,43.38,43.33,43.37,408369.0,42.2148,42.2537,42.205,42.244,408369.0
2024-11-18 11:20:00,43.37,43.39,43.32,43.34,1567552.0,42.244,42.2635,42.1953,42.2148,1567552.0
2024-11-18 11:30:00,43.33,43.39,43.33,43.38,294933.0,42.205,42.2635,42.205,42.2537,294933.0
2024-11-18 11:40:00,43.39,43.4,43.33,43.34,526473.0,42.2635,42.2732,42.205,42.2148,526473.0
2024-11-18 11:50:00,43.34,43.37,43.33,43.37,834759.0,42.2148,42.244,42.205,42.244,834759.0
2024-11-18 12:00:00,43.37,43.39,43.34,43.37,274842.0,42.244,42.2635,42.2148,42.244,274842.0
2024-11-18 12:10:00,43.37,43.39,43.34,43.38,315052.0,42.244,42.2635,42.2148,42.2537,315052.0
2024-11-18 12:20:00,43.38,43.39,43.37,43.38,220965.0,42.2537,42.2635,42.244,42.2537,220965.0
2024-11-18 12:30:00,43.38,43.39,43.36,43.39,434726.0,42.2537,42.2635,42.2342,42.2635,434726.0
2024-11-18 12:40:00,43.39,43.41,43.36,43.41,621486.0,42.2635,42.283,42.2342,42.283,621486.0
2024-11-18 12:50:00,43.41,43.43,43.4,43.43,170835.0,42.283,42.3024,42.2732,42.3024,170835.0
2024-11-18 13:00:00,43.43,43.43,43.42,43.43,246611.0,42.3024,42.3024,42.2927,42.3024,246611.0
2024-11-18 13:10:00,43.43,43.45,43.42,43.45,242414.0,42.3024,42.3219,42.2927,42.3219,242414.0
2024-11-18 13:20:00,43.45,43.46,43.44,43.45,392543.0,42.3219,42.3317,42.3122,42.3219,392543.0
2024-11-18 13:30:00,43.45,43.45,43.41,43.43,779049.0,42.3219,42.3219,42.283,42.3024,779049.0
2024-11-18 13:40:00,43.43,43.43,43.38,43.41,384645.0,42.3024,42.3024,42.2537,42.283,384645.0
2024-11-18 13:50:00,43.41,43.44,43.4,43.44,154163.0,42.283,42.3122,42.2732,42.3122,154163.0
2024-11-18 14:00:00,43.44,43.44,43.42,43.43,195896.0,42.3122,42.3122,42.2927,42.3024,195896.0
2024-11-18 14:10:00,43.43,43.43,43.39,43.4,256545.0,42.3024,42.3024,42.2635,42.2732,256545.0
2024-11-18 14:20:00,43.4,43.4,43.37,43.39,316893.0,42.2732,42.2732,42.244,42.2635,316893.0
2024-11-18 14:30:00,43.39,43.39,43.37,43.39,266164.0,42.2635,42.2635,42.244,42.2635,266164.0
2024-11-18 14:40:00,43.39,43.41,43.37,43.41,270460.0,42.2635,42.283,42.244,42.283,270460.0
2024-11-18 14:50:00,43.41,43.42,43.4,43.41,148879.0,42.283,42.2927,42.2732,42.283,148879.0
2024-11-18 15:00:00,43.4,43.42,43.4,43.41,290331.0,42.2732,42.2927,42.2732,42.283,290331.0
2024-11-18 15:10:00,43.41,43.43,43.4,43.41,453544.0,42.283,42.3024,42.2732,42.283,453544.0
2024-11-18 15:20:00,43.41,43.42,43.4,43.41,381354.0,42.283,42.2927,42.2732,42.283,381354.0
2024-11-18 15:30:00,43.41,43.42,43.39,43.4,743275.0,42.283,42.2927,42.2635,42.2732,743275.0
2024-11-18 15:40:00,43.39,43.42,43.39,43.42,1781652.0,42.2635,42.2927,42.2635,42.2927,1781652.0
2024-11-18 15:50:00,43.41,43.45,43.4,43.45,2381881.0,42.283,42.3219,42.2732,42.3219,2381881.0
2024-11-19 09:30:00,43.3,43.33,43.27,43.32,1011826.0,42.1758,42.205,42.1466,42.1953,1011826.0
2024-11-19 09:40:00,43.32,43.37,43.3,43.32,387159.0,42.1953,42.244,42.1758,42.1953,387159.0
2024-11-19 09:50:00,43.31,43.34,43.27,43.3,208978.0,42.1855,42.2148,42.1466,42.1758,208978.0
2024-11-19 10:00:00,43.31,43.32,43.27,43.32,290493.0,42.1855,42.1953,42.1466,42.1953,290493.0
2024-11-19 10:10:00,43.32,43.34,43.29,43.31,126924.0,42.1953,42.2148,42.1661,42.1855,126924.0
2024-11-19 10:20:00,43.31,43.36,43.28,43.36,351689.0,42.1855,42.2342,42.1563,42.2342,351689.0
2024-11-19 10:30:00,43.36,43.46,43.33,43.45,387030.0,42.2342,42.3317,42.205,42.3219,387030.0
2024-11-19 10:40:00,43.45,43.48,43.42,43.47,260193.0,42.3219,42.3511,42.2927,42.3414,260193.0
2024-11-19 10:50:00,43.47,43.47,43.44,43.46,782442.0,42.3414,42.3414,42.3122,42.3317,782442.0
2024-11-19 11:00:00,43.46,43.48,43.42,43.46,353134.0,42.3317,42.3511,42.2927,42.3317,353134.0
2024-11-19 11:10:00,43.46,43.5,43.44,43.49,378305.0,42.3317,42.3706,42.3122,42.3609,378305.0
2024-11-19 11:20:00,43.49,43.5,43.47,43.48,285154.0,42.3609,42.3706,42.3414,42.3511,285154.0
2024-11-19 11:30:00,43.48,43.49,43.44,43.47,254027.0,42.3511,42.3609,42.3122,42.3414,254027.0
2024-11-19 11:40:00,43.47,43.48,43.43,43.44,145303.0,42.3414,42.3511,42.3024,42.3122,145303.0
2024-11-19 11:50:00,43.44,43.46,43.41,43.45,465242.0,42.3122,42.3317,42.283,42.3219,465242.0
2024-11-19 12:00:00,43.45,43.46,43.42,43.45,289742.0,42.3219,42.3317,42.2927,42.3219,289742.0
2024-11-19 12:10:00,43.46,43.47,43.44,43.45,119404.0,42.3317,42.3414,42.3122,42.3219,119404.0
2024-11-19 12:20:00,43.46,43.47,43.41,43.47,138519.0,42.3317,42.3414,42.283,42.3414,138519.0
2024-11-19 12:30:00,43.46,43.49,43.45,43.46,369228.0,42.3317,42.3609,42.3219,42.3317,369228.0
2024-11-19 12:40:00,43.46,43.46,43.42,43.43,146283.0,42.3317,42.3317,42.2927,42.3024,146283.0
2024-11-19 12:50:00,43.43,43.43,43.41,43.41,120830.0,42.3024,42.3024,42.283,42.283,120830.0
2024-11-19 13:00:00,43.41,43.43,43.39,43.43,131096.0,42.283,42.3024,42.2635,42.3024,131096.0
2024-11-19 13:10:00,43.43,43.44,43.4,43.41,250266.0,42.3024,42.3122,42.2732,42.283,250266.0
2024-11-19 13:20:00,43.41,43.42,43.4,43.41,430863.0,42.283,42.2927,42.2732,42.283,430863.0
2024-11-19 13:30:00,43.42,43.45,43.39,43.45,499679.0,42.2927,42.3219,42.2635,42.3219,499679.0
2024-11-19 13:40:00,43.45,43.48,43.43,43.48,56854.0,42.3219,42.3511,42.3024,42.3511,56854.0
2024-11-19 13:50:00,43.48,43.52,43.47,43.51,123542.0,42.3511,42.3901,42.3414,42.3804,123542.0
2024-11-19 14:00:00,43.5,43.51,43.48,43.5,71914.0,42.3706,42.3804,42.3511,42.3706,71914.0
2024-11-19 14:10:00,43.5,43.51,43.47,43.47,124426.0,42.3706,42.3804,42.3414,42.3414,124426.0
2024-11-19 14:20:00,43.48,43.5,43.45,43.45,579462.0,42.3511,42.3706,42.3219,42.3219,579462.0
2024-11-19 14:30:00,43.46,43.47,43.42,43.44,314098.0,42.3317,42.3414,42.2927,42.3122,314098.0
2024-11-19 14:40:00,43.44,43.44,43.42,43.43,371857.0,42.3122,42.3122,42.2927,42.3024,371857.0
2024-11-19 14:50:00,43.43,43.46,43.43,43.45,197538.0,42.3024,42.3317,42.3024,42.3219,197538.0
2024-11-19 15:00:00,43.45,43.45,43.42,43.45,216102.0,42.3219,42.3219,42.2927,42.3219,216102.0
2024-11-19 15:10:00,43.44,43.45,43.43,43.45,171159.0,42.3122,42.3219,42.3024,42.3219,171159.0
2024-11-19 15:20:00,43.45,43.45,43.44,43.45,154040.0,42.3219,42.3219,42.3122,42.3219,154040.0
2024-11-19 15:30:00,43.44,43.46,43.42,43.44,308990.0,42.3122,42.3317,42.2927,42.3122,308990.0
2024-11-19 15:40:00,43.44,43.45,43.43,43.44,465024.0,42.3122,42.3219,42.3024,42.3122,465024.0
2024-11-19 15:50:00,43.44,43.45,43.4,43.42,1411967.0,42.3122,42.3219,42.2732,42.2927,1411967.0
2024-11-20 09:30:00,43.35,43.35,43.22,43.26,392449.0,42.2245,42.2245,42.0979,42.1368,392449.0
2024-11-20 09:40:00,43.26,43.33,43.23,43.29,234241.0,42.1368,42.205,42.1076,42.1661,234241.0
2024-11-20 09:50:00,43.28,43.3,43.22,43.23,291117.0,42.1563,42.1758,42.0979,42.1076,291117.0
2024-11-20 10:00:00,43.23,43.26,43.19,43.2,238375.0,42.1076,42.1368,42.0687,42.0784,238375.0
2024-11-20 10:10:00,43.2,43.2,43.16,43.19,231484.0,42.0784,42.0784,42.0394,42.0687,231484.0
2024-11-20 10:20:00,43.19,43.24,43.15,43.23,207495.0,42.0687,42.1174,42.0297,42.1076,207495.0
2024-11-20 10:30:00,43.23,43.29,43.23,43.26,417059.0,42.1076,42.1661,42.1076,42.1368,417059.0
2024-11-20 10:40:00,43.27,43.27,43.23,43.26,333357.0,42.1466,42.1466,42.1076,42.1368,333357.0
2024-11-20 10:50:00,43.25,43.27,43.22,43.26,142136.0,42.1271,42.1466,42.0979,42.1368,142136.0
2024-11-20 11:00:00,43.26,43.27,43.18,43.22,333032.0,42.1368,42.1466,42.0589,42.0979,333032.0
2024-11-20 11:10:00,43.21,43.21,43.17,43.2,1547379.0,42.0881,42.0881,42.0492,42.0784,1547379.0
2024-11-20 11:20:00,43.2,43.21,43.14,43.14,749194.0,42.0784,42.0881,42.02,42.02,749194.0
2024-11-20 11:30:00,43.14,43.18,43.12,43.18,274196.0,42.02,42.0589,42.0005,42.0589,274196.0
2024-11-20 11:40:00,43.18,43.23,43.17,43.22,299886.0,42.0589,42.1076,42.0492,42.0979,299886.0
2024-11-20 11:50:00,43.22,43.27,43.21,43.25,210188.0,42.0979,42.1466,42.0881,42.1271,210188.0
2024-11-20 12:00:00,43.24,43.26,43.22,43.23,236750.0,42.1174,42.1368,42.0979,42.1076,236750.0
2024-11-20 12:10:00,43.23,43.25,43.22,43.23,227370.0,42.1076,42.1271,42.0979,42.1076,227370.0
2024-11-20 12:20:00,43.23,43.27,43.21,43.25,297253.0,42.1076,42.1466,42.0881,42.1271,297253.0
2024-11-20 12:30:00,43.25,43.29,43.24,43.28,115539.0,42.1271,42.1661,42.1174,42.1563,115539.0
2024-11-20 12:40:00,43.28,43.3,43.26,43.29,193962.0,42.1563,42.1758,42.1368,42.1661,193962.0
2024-11-20 12:50:00,43.29,43.3,43.25,43.26,148913.0,42.1661,42.1758,42.1271,42.1368,148913.0
2024-11-20 13:00:00,43.27,43.28,43.25,43.26,361328.0,42.1466,42.1563,42.1271,42.1368,361328.0
2024-11-20 13:10:00,43.26,43.28,43.25,43.26,134033.0,42.1368,42.1563,42.1271,42.1368,134033.0
2024-11-20 13:20:00,43.26,43.27,43.24,43.26,304558.0,42.1368,42.1466,42.1174,42.1368,304558.0
2024-11-20 13:30:00,43.27,43.27,43.21,43.22,48635.0,42.1466,42.1466,42.0881,42.0979,48635.0
2024-11-20 13:40:00,43.22,43.23,43.19,43.22,111461.0,42.0979,42.1076,42.0687,42.0979,111461.0
2024-11-20 13:50:00,43.22,43.23,43.21,43.23,37965.0,42.0979,42.1076,42.0881,42.1076,37965.0
2024-11-20 14:00:00,43.22,43.23,43.2,43.21,40823.0,42.0979,42.1076,42.0784,42.0881,40823.0
2024-11-20 14:10:00,43.2,43.22,43.19,43.19,44624.0,42.0784,42.0979,42.0687,42.0687,44624.0
2024-11-20 14:20:00,43.2,43.21,43.19,43.21,1647652.0,42.0784,42.0881,42.0687,42.0881,1647652.0
2024-11-20 14:30:00,43.2,43.23,43.19,43.22,244621.0,42.0784,42.1076,42.0687,42.0979,244621.0
2024-11-20 14:40:00,43.23,43.27,43.22,43.27,219042.0,42.1076,42.1466,42.0979,42.1466,219042.0
2024-11-20 14:50:00,43.27,43.27,43.25,43.26,381510.0,42.1466,42.1466,42.1271,42.1368,381510.0
2024-11-20 15:00:00,43.25,43.26,43.23,43.24,214433.0,42.1271,42.1368,42.1076,42.1174,214433.0
2024-11-20 15:10:00,43.25,43.26,43.24,43.26,191876.0,42.1271,42.1368,42.1174,42.1368,191876.0
2024-11-20 15:20:00,43.26,43.29,43.25,43.29,643053.0,42.1368,42.1661,42.1271,42.1661,643053.0
2024-11-20 15:30:00,43.29,43.33,43.28,43.33,890204.0,42.1661,42.205,42.1563,42.205,890204.0
2024-11-20 15:40:00,43.33,43.35,43.31,43.34,687936.0,42.205,42.2245,42.1855,42.2148,687936.0
2024-11-20 15:50:00,43.34,43.39,43.33,43.38,1152821.0,42.2148,42.2635,42.205,42.2537,1152821.0
2024-11-21 09:30:00,43.22,43.24,43.07,43.09,652867.0,42.0979,42.1174,41.9518,41.9713,652867.0
2024-11-21 09:40:00,43.09,43.24,43.07,43.23,241166.0,41.9713,42.1174,41.9518,42.1076,241166.0
2024-11-21 09:50:00,43.23,43.24,43.14,43.18,380860.0,42.1076,42.1174,42.02,42.0589,380860.0
2024-11-21 10:00:00,43.18,43.2,43.14,43.19,664382.0,42.0589,42.0784,42.02,42.0687,664382.0
2024-11-21 10:10:00,43.18,43.25,43.17,43.23,355406.0,42.0589,42.1271,42.0492,42.1076,355406.0
2024-11-21 10:20:00,43.22,43.24,43.1,43.11,469074.0,42.0979,42.1174,41.981,41.9907,469074.0
2024-11-21 10:30:00,43.1,43.14,43.08,43.1,520169.0,41.981,42.02,41.9615,41.981,520169.0
2024-11-21 10:40:00,43.1,43.14,43.07,43.14,422247.0,41.981,42.02,41.9518,42.02,422247.0
2024-11-21 10:50:00,43.14,43.19,43.12,43.18,422325.0,42.02,42.0687,42.0005,42.0589,422325.0
2024-11-21 11:00:00,43.18,43.2,43.15,43.15,383663.0,42.0589,42.0784,42.0297,42.0297,383663.0
2024-11-21 11:10:00,43.16,43.17,43.1,43.11,250909.0,42.0394,42.0492,41.981,41.9907,250909.0
2024-11-21 11:20:00,43.11,43.17,43.11,43.16,199080.0,41.9907,42.0492,41.9907,42.0394,199080.0
2024-11-21 11:30:00,43.17,43.2,43.14,43.16,145660.0,42.0492,42.0784,42.02,42.0394,145660.0
2024-11-21 11:40:00,43.16,43.18,43.1,43.11,207793.0,42.0394,42.0589,41.981,41.9907,207793.0
2024-11-21 11:50:00,43.11,43.13,43.1,43.12,268407.0,41.9907,42.0102,41.981,42.0005,268407.0
2024-11-21 12:00:00,43.12,43.12,43.08,43.12,160757.0,42.0005,42.0005,41.9615,42.0005,160757.0
2024-11-21 12:10:00,43.12,43.15,43.12,43.15,176893.0,42.0005,42.0297,42.0005,42.0297,176893.0
2024-11-21 12:20:00,43.15,43.21,43.14,43.2,488019.0,42.0297,42.0881,42.02,42.0784,488019.0
2024-11-21 12:30:00,43.2,43.22,43.19,43.22,239891.0,42.0784,42.0979,42.0687,42.0979,239891.0
2024-11-21 12:40:00,43.22,43.28,43.2,43.27,151863.0,42.0979,42.1563,42.0784,42.1466,151863.0
2024-11-21 12:50:00,43.26,43.29,43.25,43.29,119375.0,42.1368,42.1661,42.1271,42.1661,119375.0
2024-11-21 13:00:00,43.29,43.31,43.27,43.27,136266.0,42.1661,42.1855,42.1466,42.1466,136266.0
2024-11-21 13:10:00,43.28,43.3,43.27,43.28,332867.0,42.1563,42.1758,42.1466,42.1563,332867.0
2024-11-21 13:20:00,43.28,43.31,43.27,43.3,173307.0,42.1563,42.1855,42.1466,42.1758,173307.0
2024-11-21 13:30:00,43.3,43.31,43.26,43.27,264276.0,42.1758,42.1855,42.1368,42.1466,264276.0
2024-11-21 13:40:00,43.27,43.29,43.25,43.25,46405.0,42.1466,42.1661,42.1271,42.1271,46405.0
2024-11-21 13:50:00,43.25,43.29,43.25,43.27,208367.0,42.1271,42.1661,42.1271,42.1466,208367.0
2024-11-21 14:00:00,43.28,43.28,43.24,43.25,93981.0,42.1563,42.1563,42.1174,42.1271,93981.0
2024-11-21 14:10:00,43.25,43.25,43.22,43.22,159467.0,42.1271,42.1271,42.0979,42.0979,159467.0
2024-11-21 14:20:00,43.22,43.26,43.21,43.26,121759.0,42.0979,42.1368,42.0881,42.1368,121759.0
2024-11-21 14:30:00,43.26,43.27,43.23,43.27,149723.0,42.1368,42.1466,42.1076,42.1466,149723.0
2024-11-21 14:40:00,43.26,43.28,43.26,43.27,116820.0,42.1368,42.1563,42.1368,42.1466,116820.0
2024-11-21 14:50:00,43.27,43.28,43.24,43.27,208871.0,42.1466,42.1563,42.1174,42.1466,208871.0
2024-11-21 15:00:00,43.27,43.29,43.26,43.27,59643.0,42.1466,42.1661,42.1368,42.1466,59643.0
2024-11-21 15:10:00,43.27,43.29,43.27,43.27,100994.0,42.1466,42.1661,42.1466,42.1466,100994.0
2024-11-21 15:20:00,43.27,43.28,43.27,43.27,79800.0,42.1466,42.1563,42.1466,42.1466,79800.0
2024-11-21 15:30:00,43.27,43.29,43.24,43.25,205986.0,42.1466,42.1661,42.1174,42.1271,205986.0
2024-11-21 15:40:00,43.26,43.26,43.23,43.24,249875.0,42.1368,42.1368,42.1076,42.1174,249875.0
2024-11-21 15:50:00,43.24,43.27,43.23,43.27,1002753.0,42.1174,42.1466,42.1076,42.1466,1002753.0
2024-11-22 09:30:00,43.11,43.19,43.11,43.19,312311.0,41.9907,42.0687,41.9907,42.0687,312311.0
2024-11-22 09:40:00,43.19,43.21,43.13,43.15,333897.0,42.0687,42.0881,42.0102,42.0297,333897.0
2024-11-22 09:50:00,43.15,43.16,43.1,43.14,208407.0,42.0297,42.0394,41.981,42.02,208407.0
2024-11-22 10:00:00,43.14,43.16,43.12,43.12,95417.0,42.02,42.0394,42.0005,42.0005,95417.0
2024-11-22 10:10:00,43.12,43.17,43.1,43.15,138371.0,42.0005,42.0492,41.981,42.0297,138371.0
2024-11-22 10:20:00,43.16,43.19,43.11,43.12,141774.0,42.0394,42.0687,41.9907,42.0005,141774.0
2024-11-22 10:30:00,43.13,43.19,43.12,43.19,385675.0,42.0102,42.0687,42.0005,42.0687,385675.0
2024-11-22 10:40:00,43.19,43.22,43.18,43.2,107259.0,42.0687,42.0979,42.0589,42.0784,107259.0
2024-11-22 10:50:00,43.2,43.21,43.17,43.19,222907.0,42.0784,42.0881,42.0492,42.0687,222907.0
2024-11-22 11:00:00,43.19,43.19,43.15,43.16,551092.0,42.0687,42.0687,42.0297,42.0394,551092.0
2024-11-22 11:10:00,43.15,43.18,43.14,43.15,222047.0,42.0297,42.0589,42.02,42.0297,222047.0
2024-11-22 11:20:00,43.15,43.15,43.12,43.14,111094.0,42.0297,42.0297,42.0005,42.02,111094.0
2024-11-22 11:30:00,43.14,43.18,43.12,43.17,201344.0,42.02,42.0589,42.0005,42.0492,201344.0
2024-11-22 11:40:00,43.16,43.17,43.13,43.16,385634.0,42.0394,42.0492,42.0102,42.0394,385634.0
2024-11-22 11:50:00,43.16,43.2,43.15,43.19,181080.0,42.0394,42.0784,42.0297,42.0687,181080.0
2024-11-22 12:00:00,43.18,43.21,43.17,43.18,279371.0,42.0589,42.0881,42.0492,42.0589,279371.0
2024-11-22 12:10:00,43.18,43.22,43.17,43.18,207722.0,42.0589,42.0979,42.0492,42.0589,207722.0
2024-11-22 12:20:00,43.19,43.21,43.18,43.2,274832.0,42.0687,42.0881,42.0589,42.0784,274832.0
2024-11-22 12:30:00,43.2,43.2,43.16,43.16,346973.0,42.0784,42.0784,42.0394,42.0394,346973.0
2024-11-22 12:40:00,43.16,43.2,43.16,43.2,262982.0,42.0394,42.0784,42.0394,42.0784,262982.0
2024-11-22 12:50:00,43.2,43.22,43.19,43.21,382609.0,42.0784,42.0979,42.0687,42.0881,382609.0
2024-11-22 13:00:00,43.21,43.24,43.2,43.23,375175.0,42.0881,42.1174,42.0784,42.1076,375175.0
2024-11-22 13:10:00,43.23,43.25,43.23,43.24,203869.0,42.1076,42.1271,42.1076,42.1174,203869.0
2024-11-22 13:20:00,43.24,43.25,43.22,43.23,233139.0,42.1174,42.1271,42.0979,42.1076,233139.0
2024-11-22 13:30:00,43.22,43.23,43.2,43.22,244185.0,42.0979,42.1076,42.0784,42.0979,244185.0
2024-11-22 13:40:00,43.21,43.22,43.2,43.22,252694.0,42.0881,42.0979,42.0784,42.0979,252694.0
2024-11-22 13:50:00,43.22,43.23,43.2,43.23,564415.0,42.0979,42.1076,42.0784,42.1076,564415.0
2024-11-22 14:00:00,43.22,43.23,43.19,43.2,385420.0,42.0979,42.1076,42.0687,42.0784,385420.0
2024-11-22 14:10:00,43.2,43.2,43.17,43.19,452684.0,42.0784,42.0784,42.0492,42.0687,452684.0
2024-11-22 14:20:00,43.19,43.22,43.18,43.21,190024.0,42.0687,42.0979,42.0589,42.0881,190024.0
2024-11-22 14:30:00,43.21,43.23,43.2,43.23,313289.0,42.0881,42.1076,42.0784,42.1076,313289.0
2024-11-22 14:40:00,43.22,43.23,43.22,43.23,117555.0,42.0979,42.1076,42.0979,42.1076,117555.0
2024-11-22 14:50:00,43.23,43.24,43.22,43.23,223536.0,42.1076,42.1174,42.0979,42.1076,223536.0
2024-11-22 15:00:00,43.23,43.23,43.19,43.21,123763.0,42.1076,42.1076,42.0687,42.0881,123763.0
2024-11-22 15:10:00,43.2,43.22,43.19,43.22,94366.0,42.0784,42.0979,42.0687,42.0979,94366.0
2024-11-22 15:20:00,43.22,43.22,43.2,43.22,262936.0,42.0979,42.0979,42.0784,42.0979,262936.0
2024-11-22 15:30:00,43.21,43.22,43.21,43.21,88762.0,42.0881,42.0979,42.0881,42.0881,88762.0
2024-11-22 15:40:00,43.22,43.25,43.21,43.23,282563.0,42.0979,42.1271,42.0881,42.1076,282563.0
2024-11-22 15:50:00,43.23,43.29,43.22,43.29,1084914.0,42.1076,42.1661,42.0979,42.1661,1084914.0
2024-11-25 09:30:00,43.46,43.47,43.38,43.46,1423381.0,42.3317,42.3414,42.2537,42.3317,1423381.0
2024-11-25 09:40:00,43.46,43.48,43.42,43.42,913116.0,42.3317,42.3511,42.2927,42.2927,913116.0
2024-11-25 09:50:00,43.42,43.43,43.34,43.34,744300.0,42.2927,42.3024,42.2148,42.2148,744300.0
2024-11-25 10:00:00,43.34,43.34,43.26,43.28,560667.0,42.2148,42.2148,42.1368,42.1563,560667.0
2024-11-25 10:10:00,43.28,43.31,43.23,43.29,804139.0,42.1563,42.1855,42.1076,42.1661,804139.0
2024-11-25 10:20:00,43.29,43.35,43.28,43.34,373497.0,42.1661,42.2245,42.1563,42.2148,373497.0
2024-11-25 10:30:00,43.35,43.37,43.31,43.32,532910.0,42.2245,42.244,42.1855,42.1953,532910.0
2024-11-25 10:40:00,43.32,43.35,43.3,43.31,367656.0,42.1953,42.2245,42.1758,42.1855,367656.0
2024-11-25 10:50:00,43.31,43.32,43.28,43.29,149483.0,42.1855,42.1953,42.1563,42.1661,149483.0
2024-11-25 11:00:00,43.3,43.33,43.27,43.28,189322.0,42.1758,42.205,42.1466,42.1563,189322.0
2024-11-25 11:10:00,43.29,43.31,43.27,43.3,200104.0,42.1661,42.1855,42.1466,42.1758,200104.0
2024-11-25 11:20:00,43.31,43.31,43.26,43.27,161009.0,42.1855,42.1855,42.1368,42.1466,161009.0
2024-11-25 11:30:00,43.27,43.3,43.26,43.26,208973.0,42.1466,42.1758,42.1368,42.1368,208973.0
2024-11-25 11:40:00,43.26,43.27,43.22,43.22,268844.0,42.1368,42.1466,42.0979,42.0979,268844.0
2024-11-25 11:50:00,43.23,43.26,43.22,43.25,216574.0,42.1076,42.1368,42.0979,42.1271,216574.0
2024-11-25 12:00:00,43.25,43.28,43.24,43.27,198629.0,42.1271,42.1563,42.1174,42.1466,198629.0
2024-11-25 12:10:00,43.27,43.28,43.22,43.23,113691.0,42.1466,42.1563,42.0979,42.1076,113691.0
2024-11-25 12:20:00,43.23,43.23,43.2,43.21,105543.0,42.1076,42.1076,42.0784,42.0881,105543.0
2024-11-25 12:30:00,43.21,43.23,43.2,43.21,96676.0,42.0881,42.1076,42.0784,42.0881,96676.0
2024-11-25 12:40:00,43.22,43.23,43.18,43.21,68646.0,42.0979,42.1076,42.0589,42.0881,68646.0
2024-11-25 12:50:00,43.21,43.26,43.21,43.25,62360.0,42.0881,42.1368,42.0881,42.1271,62360.0
2024-11-25 13:00:00,43.26,43.32,43.25,43.3,155799.0,42.1368,42.1953,42.1271,42.1758,155799.0
2024-11-25 13:10:00,43.31,43.33,43.3,43.3,287719.0,42.1855,42.205,42.1758,42.1758,287719.0
2024-11-25 13:20:00,43.3,43.32,43.29,43.31,194008.0,42.1758,42.1953,42.1661,42.1855,194008.0
2024-11-25 13:30:00,43.31,43.34,43.31,43.34,64181.0,42.1855,42.2148,42.1855,42.2148,64181.0
2024-11-25 13:40:00,43.33,43.35,43.32,43.34,49125.0,42.205,42.2245,42.1953,42.2148,49125.0
2024-11-25 13:50:00,43.34,43.37,43.34,43.36,148078.0,42.2148,42.244,42.2148,42.2342,148078.0
2024-11-25 14:00:00,43.36,43.39,43.36,43.39,185228.0,42.2342,42.2635,42.2342,42.2635,185228.0
2024-11-25 14:10:00,43.39,43.41,43.38,43.41,52862.0,42.2635,42.283,42.2537,42.283,52862.0
2024-11-25 14:20:00,43.41,43.41,43.36,43.4,175955.0,42.283,42.283,42.2342,42.2732,175955.0
2024-11-25 14:30:00,43.39,43.4,43.37,43.38,299402.0,42.2635,42.2732,42.244,42.2537,299402.0
2024-11-25 14:40:00,43.38,43.4,43.37,43.4,118932.0,42.2537,42.2732,42.244,42.2732,118932.0
2024-11-25 14:50:00,43.39,43.4,43.38,43.4,118538.0,42.2635,42.2732,42.2537,42.2732,118538.0
2024-11-25 15:00:00,43.39,43.4,43.36,43.38,177036.0,42.2635,42.2732,42.2342,42.2537,177036.0
2024-11-25 15:10:00,43.38,43.4,43.37,43.39,88604.0,42.2537,42.2732,42.244,42.2635,88604.0
2024-11-25 15:20:00,43.4,43.4,43.37,43.39,156334.0,42.2732,42.2732,42.244,42.2635,156334.0
2024-11-25 15:30:00,43.39,43.41,43.38,43.39,269221.0,42.2635,42.283,42.2537,42.2635,269221.0
2024-11-25 15:40:00,43.39,43.4,43.36,43.37,172101.0,42.2635,42.2732,42.2342,42.244,172101.0
2024-11-25 15:50:00,43.36,43.37,43.28,43.29,2457481.0,42.2342,42.244,42.1563,42.1661,2457481.0
2024-11-26 09:30:00,43.31,43.32,43.21,43.22,1692650.0,42.1855,42.1953,42.0881,42.0979,1692650.0
2024-11-26 09:40:00,43.22,43.23,43.2,43.23,681593.0,42.0979,42.1076,42.0784,42.1076,681593.0
2024-11-26 09:50:00,43.23,43.25,43.17,43.19,464711.0,42.1076,42.1271,42.0492,42.0687,464711.0
2024-11-26 10:00:00,43.19,43.21,43.14,43.15,559228.0,42.0687,42.0881,42.02,42.0297,559228.0
2024-11-26 10:10:00,43.14,43.15,43.11,43.11,492267.0,42.02,42.0297,41.9907,41.9907,492267.0
2024-11-26 10:20:00,43.12,43.14,43.08,43.09,354931.0,42.0005,42.02,41.9615,41.9713,354931.0
2024-11-26 10:30:00,43.09,43.14,43.07,43.13,252822.0,41.9713,42.02,41.9518,42.0102,252822.0
2024-11-26 10:40:00,43.13,43.17,43.12,43.16,436715.0,42.0102,42.0492,42.0005,42.0394,436715.0
2024-11-26 10:50:00,43.16,43.17,43.12,43.14,315516.0,42.0394,42.0492,42.0005,42.02,315516.0
2024-11-26 11:00:00,43.15,43.17,43.11,43.12,171286.0,42.0297,42.0492,41.9907,42.0005,171286.0
2024-11-26 11:10:00,43.12,43.13,43.08,43.11,660074.0,42.0005,42.0102,41.9615,41.9907,660074.0
2024-11-26 11:20:00,43.11,43.16,43.1,43.15,851192.0,41.9907,42.0394,41.981,42.0297,851192.0
2024-11-26 11:30:00,43.15,43.17,43.14,43.16,351213.0,42.0297,42.0492,42.02,42.0394,351213.0
2024-11-26 11:40:00,43.16,43.17,43.13,43.13,589145.0,42.0394,42.0492,42.0102,42.0102,589145.0
2024-11-26 11:50:00,43.13,43.16,43.13,43.15,148576.0,42.0102,42.0394,42.0102,42.0297,148576.0
2024-11-26 12:00:00,43.14,43.15,43.12,43.14,178701.0,42.02,42.0297,42.0005,42.02,178701.0
2024-11-26 12:10:00,43.14,43.15,43.1,43.11,675741.0,42.02,42.0297,41.981,41.9907,675741.0
2024-11-26 12:20:00,43.11,43.14,43.1,43.13,240932.0,41.9907,42.02,41.981,42.0102,240932.0
2024-11-26 12:30:00,43.13,43.16,43.12,43.16,88574.0,42.0102,42.0394,42.0005,42.0394,88574.0
2024-11-26 12:40:00,43.16,43.19,43.15,43.19,84679.0,42.0394,42.0687,42.0297,42.0687,84679.0
2024-11-26 12:50:00,43.19,43.19,43.17,43.19,113111.0,42.0687,42.0687,42.0492,42.0687,113111.0
2024-11-26 13:00:00,43.18,43.18,43.13,43.14,150786.0,42.0589,42.0589,42.0102,42.02,150786.0
2024-11-26 13:10:00,43.14,43.16,43.11,43.13,373826.0,42.02,42.0394,41.9907,42.0102,373826.0
2024-11-26 13:20:00,43.13,43.14,43.11,43.12,165266.0,42.0102,42.02,41.9907,42.0005,165266.0
2024-11-26 13:30:00,43.12,43.13,43.1,43.11,88635.0,42.0005,42.0102,41.981,41.9907,88635.0
2024-11-26 13:40:00,43.11,43.17,43.11,43.16,84840.0,41.9907,42.0492,41.9907,42.0394,84840.0
2024-11-26 13:50:00,43.16,43.17,43.14,43.15,78473.0,42.0394,42.0492,42.02,42.0297,78473.0
2024-11-26 14:00:00,43.15,43.18,43.14,43.15,178537.0,42.0297,42.0589,42.02,42.0297,178537.0
2024-11-26 14:10:00,43.14,43.17,43.13,43.14,290144.0,42.02,42.0492,42.0102,42.02,290144.0
2024-11-26 14:20:00,43.14,43.15,43.12,43.15,125815.0,42.02,42.0297,42.0005,42.0297,125815.0
2024-11-26 14:30:00,43.15,43.17,43.13,43.16,98953.0,42.0297,42.0492,42.0102,42.0394,98953.0
2024-11-26 14:40:00,43.16,43.17,43.15,43.16,148505.0,42.0394,42.0492,42.0297,42.0394,148505.0
2024-11-26 14:50:00,43.16,43.17,43.16,43.16,968197.0,42.0394,42.0492,42.0394,42.0394,968197.0
2024-11-26 15:00:00,43.16,43.18,43.16,43.18,293566.0,42.0394,42.0589,42.0394,42.0589,293566.0
2024-11-26 15:10:00,43.17,43.18,43.15,43.16,376745.0,42.0492,42.0589,42.0297,42.0394,376745.0
2024-11-26 15:20:00,43.16,43.17,43.12,43.14,663800.0,42.0394,42.0492,42.0005,42.02,663800.0
2024-11-26 15:30:00,43.13,43.14,43.09,43.1,532791.0,42.0102,42.02,41.9713,41.981,532791.0
2024-11-26 15:40:00,43.1,43.13,43.09,43.12,562601.0,41.981,42.0102,41.9713,42.0005,562601.0
2024-11-26 15:50:00,43.12,43.14,43.11,43.14,1626124.0,42.0005,42.02,41.9907,42.02,1626124.0
2024-11-27 09:30:00,43.39,43.39,43.32,43.36,1009723.0,42.2635,42.2635,42.1953,42.2342,1009723.0
2024-11-27 09:40:00,43.36,43.44,43.36,43.41,343896.0,42.2342,42.3122,42.2342,42.283,343896.0
2024-11-27 09:50:00,43.41,43.42,43.34,43.36,767947.0,42.283,42.2927,42.2148,42.2342,767947.0
2024-11-27 10:00:00,43.36,43.36,43.28,43.29,349015.0,42.2342,42.2342,42.1563,42.1661,349015.0
2024-11-27 10:10:00,43.29,43.3,43.22,43.26,442966.0,42.1661,42.1758,42.0979,42.1368,442966.0
2024-11-27 10:20:00,43.26,43.27,43.18,43.18,806891.0,42.1368,42.1466,42.0589,42.0589,806891.0
2024-11-27 10:30:00,43.19,43.19,43.11,43.11,438440.0,42.0687,42.0687,41.9907,41.9907,438440.0
2024-11-27 10:40:00,43.12,43.19,43.11,43.18,224693.0,42.0005,42.0687,41.9907,42.0589,224693.0
2024-11-27 10:50:00,43.18,43.23,43.17,43.19,405913.0,42.0589,42.1076,42.0492,42.0687,405913.0
2024-11-27 11:00:00,43.19,43.19,43.15,43.18,251730.0,42.0687,42.0687,42.0297,42.0589,251730.0
2024-11-27 11:10:00,43.17,43.18,43.12,43.13,382004.0,42.0492,42.0589,42.0005,42.0102,382004.0
2024-11-27 11:20:00,43.13,43.15,43.11,43.13,373162.0,42.0102,42.0297,41.9907,42.0102,373162.0
2024-11-27 11:30:00,43.12,43.18,43.11,43.18,253970.0,42.0005,42.0589,41.9907,42.0589,253970.0
2024-11-27 11:40:00,43.18,43.19,43.11,43.13,200059.0,42.0589,42.0687,41.9907,42.0102,200059.0
2024-11-27 11:50:00,43.13,43.13,43.07,43.08,219404.0,42.0102,42.0102,41.9518,41.9615,219404.0
2024-11-27 12:00:00,43.08,43.08,43.03,43.07,484419.0,41.9615,41.9615,41.9128,41.9518,484419.0
2024-11-27 12:10:00,43.06,43.12,43.06,43.12,292059.0,41.942,42.0005,41.942,42.0005,292059.0
2024-11-27 12:20:00,43.13,43.14,43.1,43.13,276667.0,42.0102,42.02,41.981,42.0102,276667.0
2024-11-27 12:30:00,43.13,43.13,43.1,43.13,123796.0,42.0102,42.0102,41.981,42.0102,123796.0
2024-11-27 12:40:00,43.13,43.15,43.11,43.15,759523.0,42.0102,42.0297,41.9907,42.0297,759523.0
2024-11-27 12:50:00,43.15,43.16,43.13,43.15,254871.0,42.0297,42.0394,42.0102,42.0297,254871.0
2024-11-27 13:00:00,43.14,43.17,43.12,43.16,145048.0,42.02,42.0492,42.0005,42.0394,145048.0
2024-11-27 13:10:00,43.17,43.2,43.17,43.2,195734.0,42.0492,42.0784,42.0492,42.0784,195734.0
2024-11-27 13:20:00,43.2,43.21,43.18,43.2,191901.0,42.0784,42.0881,42.0589,42.0784,191901.0
2024-11-27 13:30:00,43.19,43.24,43.18,43.23,230488.0,42.0687,42.1174,42.0589,42.1076,230488.0
2024-11-27 13:40:00,43.23,43.24,43.21,43.22,576518.0,42.1076,42.1174,42.0881,42.0979,576518.0
2024-11-27 13:50:00,43.22,43.23,43.21,43.22,170353.0,42.0979,42.1076,42.0881,42.0979,170353.0
2024-11-27 14:00:00,43.21,43.22,43.19,43.22,189627.0,42.0881,42.0979,42.0687,42.0979,189627.0
2024-11-27 14:10:00,43.21,43.21,43.18,43.19,110396.0,42.0881,42.0881,42.0589,42.0687,110396.0
2024-11-27 14:20:00,43.19,43.19,43.17,43.18,111340.0,42.0687,42.0687,42.0492,42.0589,111340.0
2024-11-27 14:30:00,43.19,43.22,43.18,43.21,238646.0,42.0687,42.0979,42.0589,42.0881,238646.0
2024-11-27 14:40:00,43.22,43.23,43.2,43.23,243504.0,42.0979,42.1076,42.0784,42.1076,243504.0
2024-11-27 14:50:00,43.22,43.23,43.21,43.22,122698.0,42.0979,42.1076,42.0881,42.0979,122698.0
2024-11-27 15:00:00,43.22,43.23,43.2,43.23,293604.0,42.0979,42.1076,42.0784,42.1076,293604.0
2024-11-27 15:10:00,43.23,43.23,43.19,43.2,242954.0,42.1076,42.1076,42.0687,42.0784,242954.0
2024-11-27 15:20:00,43.19,43.2,43.17,43.2,356233.0,42.0687,42.0784,42.0492,42.0784,356233.0
2024-11-27 15:30:00,43.2,43.2,43.18,43.18,243991.0,42.0784,42.0784,42.0589,42.0589,243991.0
2024-11-27 15:40:00,43.18,43.19,43.16,43.18,315897.0,42.0589,42.0687,42.0394,42.0589,315897.0
2024-11-27 15:50:00,43.18,43.2,43.18,43.2,769140.0,42.0589,42.0784,42.0589,42.0784,769140.0
2024-11-29 09:30:00,42.81,42.87,42.8,42.84,723287.0,41.6985,41.757,41.6888,41.7277,723287.0
2024-11-29 09:40:00,42.84,42.85,42.79,42.8,500592.0,41.7277,41.7375,41.679,41.6888,500592.0
2024-11-29 09:50:00,42.8,42.9,42.8,42.89,571476.0,41.6888,41.7862,41.6888,41.7765,571476.0
2024-11-29 10:00:00,42.89,42.99,42.88,42.99,423400.0,41.7765,41.8739,41.7667,41.8739,423400.0
2024-11-29 10:10:00,42.99,43.07,42.99,43.05,1062472.0,41.8739,41.9518,41.8739,41.9323,1062472.0
2024-11-29 10:20:00,43.05,43.05,43.0,43.01,315692.0,41.9323,41.9323,41.8836,41.8933,315692.0
2024-11-29 10:30:00,43.01,43.09,43.01,43.09,592300.0,41.8933,41.9713,41.8933,41.9713,592300.0
2024-11-29 10:40:00,43.09,43.11,43.06,43.08,686689.0,41.9713,41.9907,41.942,41.9615,686689.0
2024-11-29 10:50:00,43.08,43.19,43.07,43.16,587210.0,41.9615,42.0687,41.9518,42.0394,587210.0
2024-11-29 11:00:00,43.17,43.21,43.16,43.2,389290.0,42.0492,42.0881,42.0394,42.0784,389290.0
2024-11-29 11:10:00,43.2,43.22,43.18,43.21,548615.0,42.0784,42.0979,42.0589,42.0881,548615.0
2024-11-29 11:20:00,43.22,43.25,43.19,43.24,1125381.0,42.0979,42.1271,42.0687,42.1174,1125381.0
2024-11-29 11:30:00,43.24,43.25,43.19,43.21,340257.0,42.1174,42.1271,42.0687,42.0881,340257.0
2024-11-29 11:40:00,43.21,43.24,43.2,43.23,416276.0,42.0881,42.1174,42.0784,42.1076,416276.0
2024-11-29 11:50:00,43.23,43.27,43.22,43.26,277851.0,42.1076,42.1466,42.0979,42.1368,277851.0
2024-11-29 12:00:00,43.26,43.28,43.25,43.27,558863.0,42.1368,42.1563,42.1271,42.1466,558863.0
2024-11-29 12:10:00,43.27,43.28,43.24,43.27,648417.0,42.1466,42.1563,42.1174,42.1466,648417.0
2024-11-29 12:20:00,43.28,43.28,43.24,43.26,481650.0,42.1563,42.1563,42.1174,42.1368,481650.0
2024-11-29 12:30:00,43.26,43.28,43.25,43.27,710423.0,42.1368,42.1563,42.1271,42.1466,710423.0
2024-11-29 12:40:00,43.27,43.29,43.26,43.26,863322.0,42.1466,42.1661,42.1368,42.1368,863322.0
2024-11-29 12:50:00,43.27,43.3,43.24,43.27,2836865.0,42.1466,42.1758,42.1174,42.1466,2836865.0
2024-12-02 09:30:00,43.36,43.39,43.28,43.29,1608777.0,42.2342,42.2635,42.1563,42.1661,1608777.0
2024-12-02 09:40:00,43.29,43.31,43.24,43.3,360905.0,42.1661,42.1855,42.1174,42.1758,360905.0
2024-12-02 09:50:00,43.3,43.31,43.27,43.28,127622.0,42.1758,42.1855,42.1466,42.1563,127622.0
2024-12-02 10:00:00,43.29,43.32,43.24,43.31,341392.0,42.1661,42.1953,42.1174,42.1855,341392.0
2024-12-02 10:10:00,43.3,43.33,43.26,43.28,218713.0,42.1758,42.205,42.1368,42.1563,218713.0
2024-12-02 10:20:00,43.28,43.3,43.26,43.27,228489.0,42.1563,42.1758,42.1368,42.1466,228489.0
2024-12-02 10:30:00,43.27,43.29,43.24,43.26,305425.0,42.1466,42.1661,42.1174,42.1368,305425.0
2024-12-02 10:40:00,43.26,43.28,43.23,43.25,233664.0,42.1368,42.1563,42.1076,42.1271,233664.0
2024-12-02 10:50:00,43.25,43.25,43.21,43.24,501705.0,42.1271,42.1271,42.0881,42.1174,501705.0
2024-12-02 11:00:00,43.24,43.27,43.21,43.27,261764.0,42.1174,42.1466,42.0881,42.1466,261764.0
2024-12-02 11:10:00,43.27,43.32,43.25,43.31,197477.0,42.1466,42.1953,42.1271,42.1855,197477.0
2024-12-02 11:20:00,43.31,43.35,43.31,43.33,405282.0,42.1855,42.2245,42.1855,42.205,405282.0
2024-12-02 11:30:00,43.33,43.34,43.3,43.34,252888.0,42.205,42.2148,42.1758,42.2148,252888.0
2024-12-02 11:40:00,43.34,43.36,43.32,43.36,182823.0,42.2148,42.2342,42.1953,42.2342,182823.0
2024-12-02 11:50:00,43.36,43.36,43.3,43.33,243029.0,42.2342,42.2342,42.1758,42.205,243029.0
2024-12-02 12:00:00,43.33,43.35,43.31,43.34,298159.0,42.205,42.2245,42.1855,42.2148,298159.0
2024-12-02 12:10:00,43.34,43.38,43.34,43.37,120743.0,42.2148,42.2537,42.2148,42.244,120743.0
2024-12-02 12:20:00,43.37,43.39,43.36,43.37,146160.0,42.244,42.2635,42.2342,42.244,146160.0
2024-12-02 12:30:00,43.37,43.38,43.35,43.37,106851.0,42.244,42.2537,42.2245,42.244,106851.0
2024-12-02 12:40:00,43.37,43.4,43.36,43.39,222996.0,42.244,42.2732,42.2342,42.2635,222996.0
2024-12-02 12:50:00,43.39,43.4,43.37,43.39,170155.0,42.2635,42.2732,42.244,42.2635,170155.0
2024-12-02 13:00:00,43.39,43.4,43.37,43.4,146050.0,42.2635,42.2732,42.244,42.2732,146050.0
2024-12-02 13:10:00,43.4,43.41,43.36,43.37,312764.0,42.2732,42.283,42.2342,42.244,312764.0
2024-12-02 13:20:00,43.37,43.39,43.35,43.38,154648.0,42.244,42.2635,42.2245,42.2537,154648.0
2024-12-02 13:30:00,43.39,43.39,43.36,43.39,195431.0,42.2635,42.2635,42.2342,42.2635,195431.0
2024-12-02 13:40:00,43.39,43.4,43.38,43.39,132674.0,42.2635,42.2732,42.2537,42.2635,132674.0
2024-12-02 13:50:00,43.39,43.42,43.38,43.41,65183.0,42.2635,42.2927,42.2537,42.283,65183.0
2024-12-02 14:00:00,43.41,43.43,43.4,43.41,242916.0,42.283,42.3024,42.2732,42.283,242916.0
2024-12-02 14:10:00,43.41,43.42,43.39,43.4,129050.0,42.283,42.2927,42.2635,42.2732,129050.0
2024-12-02 14:20:00,43.4,43.42,43.38,43.41,138078.0,42.2732,42.2927,42.2537,42.283,138078.0
2024-12-02 14:30:00,43.41,43.43,43.41,43.43,146691.0,42.283,42.3024,42.283,42.3024,146691.0
2024-12-02 14:40:00,43.42,43.44,43.42,43.44,71267.0,42.2927,42.3122,42.2927,42.3122,71267.0
2024-12-02 14:50:00,43.44,43.44,43.41,43.41,278520.0,42.3122,42.3122,42.283,42.283,278520.0
2024-12-02 15:00:00,43.41,43.42,43.39,43.41,369770.0,42.283,42.2927,42.2635,42.283,369770.0
2024-12-02 15:10:00,43.41,43.48,43.4,43.48,272477.0,42.283,42.3511,42.2732,42.3511,272477.0
2024-12-02 15:20:00,43.48,43.49,43.45,43.47,202771.0,42.3511,42.3609,42.3219,42.3414,202771.0
2024-12-02 15:30:00,43.46,43.48,43.45,43.46,362961.0,42.3317,42.3511,42.3219,42.3317,362961.0
2024-12-02 15:40:00,43.45,43.46,43.43,43.44,750359.0,42.3219,42.3317,42.3024,42.3122,750359.0
2024-12-02 15:50:00,43.45,43.47,43.42,43.44,1534105.0,42.3219,42.3414,42.2927,42.3122,1534105.0
2024-12-03 09:30:00,43.26,43.38,43.26,43.32,1156223.0,42.1368,42.2537,42.1368,42.1953,1156223.0
2024-12-03 09:40:00,43.31,43.38,43.29,43.37,348124.0,42.1855,42.2537,42.1661,42.244,348124.0
2024-12-03 09:50:00,43.37,43.38,43.31,43.33,360264.0,42.244,42.2537,42.1855,42.205,360264.0
2024-12-03 10:00:00,43.32,43.32,43.13,43.23,7750332.0,42.1953,42.1953,42.0102,42.1076,7750332.0
2024-12-03 10:10:00,43.23,43.23,43.12,43.13,2359889.0,42.1076,42.1076,42.0005,42.0102,2359889.0
2024-12-03 10:20:00,43.13,43.15,43.1,43.11,1164306.0,42.0102,42.0297,41.981,41.9907,1164306.0
2024-12-03 10:30:00,43.11,43.28,43.11,43.22,2019268.0,41.9907,42.1563,41.9907,42.0979,2019268.0
2024-12-03 10:40:00,43.22,43.27,43.17,43.27,1256659.0,42.0979,42.1466,42.0492,42.1466,1256659.0
2024-12-03 10:50:00,43.27,43.31,43.25,43.27,1197934.0,42.1466,42.1855,42.1271,42.1466,1197934.0
2024-12-03 11:00:00,43.27,43.48,43.26,43.44,11450561.0,42.1466,42.3511,42.1368,42.3122,11450561.0
2024-12-03 11:10:00,43.44,43.53,43.43,43.52,3295941.0,42.3122,42.3998,42.3024,42.3901,3295941.0
2024-12-03 11:20:00,43.52,43.53,43.46,43.5,902573.0,42.3901,42.3998,42.3317,42.3706,902573.0
2024-12-03 11:30:00,43.51,43.52,43.42,43.42,462065.0,42.3804,42.3901,42.2927,42.2927,462065.0
2024-12-03 11:40:00,43.43,43.44,43.32,43.39,671294.0,42.3024,42.3122,42.1953,42.2635,671294.0
2024-12-03 11:50:00,43.39,43.44,43.38,43.41,327581.0,42.2635,42.3122,42.2537,42.283,327581.0
2024-12-03 12:00:00,43.41,43.45,43.41,43.44,245868.0,42.283,42.3219,42.283,42.3122,245868.0
2024-12-03 12:10:00,43.44,43.47,43.43,43.47,173853.0,42.3122,42.3414,42.3024,42.3414,173853.0
2024-12-03 12:20:00,43.47,43.48,43.44,43.46,143880.0,42.3414,42.3511,42.3122,42.3317,143880.0
2024-12-03 12:30:00,43.46,43.48,43.45,43.47,248305.0,42.3317,42.3511,42.3219,42.3414,248305.0
2024-12-03 12:40:00,43.46,43.48,43.43,43.48,96649.0,42.3317,42.3511,42.3024,42.3511,96649.0
2024-12-03 12:50:00,43.48,43.51,43.47,43.49,305750.0,42.3511,42.3804,42.3414,42.3609,305750.0
2024-12-03 13:00:00,43.49,43.5,43.48,43.48,121877.0,42.3609,42.3706,42.3511,42.3511,121877.0
2024-12-03 13:10:00,43.48,43.5,43.47,43.5,120155.0,42.3511,42.3706,42.3414,42.3706,120155.0
2024-12-03 13:20:00,43.49,43.52,43.49,43.5,143336.0,42.3609,42.3901,42.3609,42.3706,143336.0
2024-12-03 13:30:00,43.51,43.52,43.49,43.52,93802.0,42.3804,42.3901,42.3609,42.3901,93802.0
2024-12-03 13:40:00,43.52,43.52,43.49,43.51,113874.0,42.3901,42.3901,42.3609,42.3804,113874.0
2024-12-03 13:50:00,43.5,43.54,43.5,43.54,109452.0,42.3706,42.4096,42.3706,42.4096,109452.0
2024-12-03 14:00:00,43.54,43.54,43.49,43.5,78918.0,42.4096,42.4096,42.3609,42.3706,78918.0
2024-12-03 14:10:00,43.51,43.51,43.48,43.5,145322.0,42.3804,42.3804,42.3511,42.3706,145322.0
2024-12-03 14:20:00,43.5,43.53,43.47,43.52,238618.0,42.3706,42.3998,42.3414,42.3901,238618.0
2024-12-03 14:30:00,43.52,43.55,43.51,43.52,169314.0,42.3901,42.4193,42.3804,42.3901,169314.0
2024-12-03 14:40:00,43.52,43.53,43.5,43.51,275039.0,42.3901,42.3998,42.3706,42.3804,275039.0
2024-12-03 14:50:00,43.51,43.52,43.47,43.48,132927.0,42.3804,42.3901,42.3414,42.3511,132927.0
2024-12-03 15:00:00,43.48,43.5,43.47,43.5,230210.0,42.3511,42.3706,42.3414,42.3706,230210.0
2024-12-03 15:10:00,43.49,43.5,43.48,43.48,209464.0,42.3609,42.3706,42.3511,42.3511,209464.0
2024-12-03 15:20:00,43.48,43.51,43.48,43.5,168074.0,42.3511,42.3804,42.3511,42.3706,168074.0
2024-12-03 15:30:00,43.51,43.51,43.48,43.48,210661.0,42.3804,42.3804,42.3511,42.3511,210661.0
2024-12-03 15:40:00,43.48,43.49,43.46,43.48,486565.0,42.3511,42.3609,42.3317,42.3511,486565.0
2024-12-03 15:50:00,43.48,43.55,43.47,43.54,2257538.0,42.3511,42.4193,42.3414,42.4096,2257538.0
2024-12-04 09:30:00,43.66,43.66,43.54,43.55,624321.0,42.5265,42.5265,42.4096,42.4193,624321.0
2024-12-04 09:40:00,43.55,43.57,43.52,43.55,321541.0,42.4193,42.4388,42.3901,42.4193,321541.0
2024-12-04 09:50:00,43.55,43.56,43.5,43.5,311282.0,42.4193,42.4291,42.3706,42.3706,311282.0
2024-12-04 10:00:00,43.5,43.55,43.49,43.52,329977.0,42.3706,42.4193,42.3609,42.3901,329977.0
2024-12-04 10:10:00,43.52,43.56,43.49,43.52,230804.0,42.3901,42.4291,42.3609,42.3901,230804.0
2024-12-04 10:20:00,43.53,43.61,43.53,43.58,223924.0,42.3998,42.4778,42.3998,42.4485,223924.0
2024-12-04 10:30:00,43.58,43.62,43.56,43.61,360756.0,42.4485,42.4875,42.4291,42.4778,360756.0
2024-12-04 10:40:00,43.62,43.65,43.54,43.57,846697.0,42.4875,42.5167,42.4096,42.4388,846697.0
2024-12-04 10:50:00,43.58,43.63,43.56,43.63,482015.0,42.4485,42.4972,42.4291,42.4972,482015.0
2024-12-04 11:00:00,43.63,43.64,43.59,43.6,309821.0,42.4972,42.507,42.4583,42.468,309821.0
2024-12-04 11:10:00,43.6,43.62,43.57,43.58,256827.0,42.468,42.4875,42.4388,42.4485,256827.0
2024-12-04 11:20:00,43.58,43.64,43.57,43.63,339960.0,42.4485,42.507,42.4388,42.4972,339960.0
2024-12-04 11:30:00,43.64,43.65,43.62,43.64,192005.0,42.507,42.5167,42.4875,42.507,192005.0
2024-12-04 11:40:00,43.64,43.64,43.61,43.63,476504.0,42.507,42.507,42.4778,42.4972,476504.0
2024-12-04 11:50:00,43.63,43.65,43.61,43.65,439794.0,42.4972,42.5167,42.4778,42.5167,439794.0
2024-12-04 12:00:00,43.65,43.66,43.63,43.64,184888.0,42.5167,42.5265,42.4972,42.507,184888.0
2024-12-04 12:10:00,43.63,43.66,43.62,43.65,243753.0,42.4972,42.5265,42.4875,42.5167,243753.0
2024-12-04 12:20:00,43.65,43.67,43.63,43.64,173638.0,42.5167,42.5362,42.4972,42.507,173638.0
2024-12-04 12:30:00,43.64,43.65,43.62,43.65,218940.0,42.507,42.5167,42.4875,42.5167,218940.0
2024-12-04 12:40:00,43.64,43.67,43.61,43.67,185019.0,42.507,42.5362,42.4778,42.5362,185019.0
2024-12-04 12:50:00,43.67,43.7,43.66,43.68,140616.0,42.5362,42.5654,42.5265,42.5459,140616.0
2024-12-04 13:00:00,43.68,43.69,43.66,43.66,96941.0,42.5459,42.5557,42.5265,42.5265,96941.0
2024-12-04 13:10:00,43.66,43.67,43.62,43.62,143077.0,42.5265,42.5362,42.4875,42.4875,143077.0
2024-12-04 13:20:00,43.62,43.62,43.59,43.59,111582.0,42.4875,42.4875,42.4583,42.4583,111582.0
2024-12-04 13:30:00,43.59,43.6,43.56,43.6,291048.0,42.4583,42.468,42.4291,42.468,291048.0
2024-12-04 13:40:00,43.61,43.62,43.59,43.61,257143.0,42.4778,42.4875,42.4583,42.4778,257143.0
2024-12-04 13:50:00,43.61,43.65,43.6,43.61,394671.0,42.4778,42.5167,42.468,42.4778,394671.0
2024-12-04 14:00:00,43.61,43.64,43.59,43.64,418305.0,42.4778,42.507,42.4583,42.507,418305.0
2024-12-04 14:10:00,43.64,43.66,43.63,43.65,186685.0,42.507,42.5265,42.4972,42.5167,186685.0
2024-12-04 14:20:00,43.65,43.66,43.61,43.63,420494.0,42.5167,42.5265,42.4778,42.4972,420494.0
2024-12-04 14:30:00,43.64,43.65,43.61,43.62,259425.0,42.507,42.5167,42.4778,42.4875,259425.0
2024-12-04 14:40:00,43.62,43.62,43.61,43.62,72889.0,42.4875,42.4875,42.4778,42.4875,72889.0
2024-12-04 14:50:00,43.61,43.63,43.6,43.62,156020.0,42.4778,42.4972,42.468,42.4875,156020.0
2024-12-04 15:00:00,43.62,43.63,43.6,43.63,171763.0,42.4875,42.4972,42.468,42.4972,171763.0
2024-12-04 15:10:00,43.63,43.63,43.61,43.61,170139.0,42.4972,42.4972,42.4778,42.4778,170139.0
2024-12-04 15:20:00,43.62,43.63,43.61,43.62,281816.0,42.4875,42.4972,42.4778,42.4875,281816.0
2024-12-04 15:30:00,43.62,43.63,43.61,43.62,184999.0,42.4875,42.4972,42.4778,42.4875,184999.0
2024-12-04 15:40:00,43.62,43.64,43.61,43.64,495342.0,42.4875,42.507,42.4778,42.507,495342.0
2024-12-04 15:50:00,43.63,43.65,43.62,43.63,1538904.0,42.4972,42.5167,42.4875,42.4972,1538904.0
2024-12-05 09:30:00,43.84,43.93,43.82,43.91,1216986.0,42.7018,42.7894,42.6823,42.77,1216986.0
2024-12-05 09:40:00,43.91,43.95,43.91,43.93,1441492.0,42.77,42.8089,42.77,42.7894,1441492.0
2024-12-05 09:50:00,43.93,43.94,43.89,43.9,1378944.0,42.7894,42.7992,42.7505,42.7602,1378944.0
2024-12-05 10:00:00,43.9,43.96,43.89,43.93,665387.0,42.7602,42.8187,42.7505,42.7894,665387.0
2024-12-05 10:10:00,43.93,43.93,43.88,43.9,535328.0,42.7894,42.7894,42.7407,42.7602,535328.0
2024-12-05 10:20:00,43.89,43.91,43.87,43.87,461468.0,42.7505,42.77,42.731,42.731,461468.0
2024-12-05 10:30:00,43.87,43.89,43.85,43.87,299782.0,42.731,42.7505,42.7115,42.731,299782.0
2024-12-05 10:40:00,43.87,43.88,43.84,43.86,247942.0,42.731,42.7407,42.7018,42.7213,247942.0
2024-12-05 10:50:00,43.86,43.89,43.85,43.89,243418.0,42.7213,42.7505,42.7115,42.7505,243418.0
2024-12-05 11:00:00,43.89,43.92,43.87,43.91,220573.0,42.7505,42.7797,42.731,42.77,220573.0
2024-12-05 11:10:00,43.91,43.92,43.89,43.9,248725.0,42.77,42.7797,42.7505,42.7602,248725.0
2024-12-05 11:20:00,43.91,43.94,43.89,43.93,311741.0,42.77,42.7992,42.7505,42.7894,311741.0
2024-12-05 11:30:00,43.94,43.95,43.92,43.94,452606.0,42.7992,42.8089,42.7797,42.7992,452606.0
2024-12-05 11:40:00,43.94,43.94,43.92,43.93,219039.0,42.7992,42.7992,42.7797,42.7894,219039.0
2024-12-05 11:50:00,43.94,43.97,43.93,43.96,591940.0,42.7992,42.8284,42.7894,42.8187,591940.0
2024-12-05 12:00:00,43.97,43.97,43.94,43.96,240730.0,42.8284,42.8284,42.7992,42.8187,240730.0
2024-12-05 12:10:00,43.96,43.96,43.94,43.96,423325.0,42.8187,42.8187,42.7992,42.8187,423325.0
2024-12-05 12:20:00,43.96,43.96,43.91,43.91,328337.0,42.8187,42.8187,42.77,42.77,328337.0
2024-12-05 12:30:00,43.91,43.92,43.9,43.91,233038.0,42.77,42.7797,42.7602,42.77,233038.0
2024-12-05 12:40:00,43.91,43.93,43.9,43.93,147434.0,42.77,42.7894,42.7602,42.7894,147434.0
2024-12-05 12:50:00,43.93,43.94,43.92,43.93,208555.0,42.7894,42.7992,42.7797,42.7894,208555.0
2024-12-05 13:00:00,43.93,43.93,43.91,43.91,94775.0,42.7894,42.7894,42.77,42.77,94775.0
2024-12-05 13:10:00,43.91,43.93,43.89,43.9,1184380.0,42.77,42.7894,42.7505,42.7602,1184380.0
2024-12-05 13:20:00,43.9,43.9,43.84,43.85,694200.0,42.7602,42.7602,42.7018,42.7115,694200.0
2024-12-05 13:30:00,43.85,43.9,43.84,43.89,508646.0,42.7115,42.7602,42.7018,42.7505,508646.0
2024-12-05 13:40:00,43.9,43.92,43.89,43.9,149993.0,42.7602,42.7797,42.7505,42.7602,149993.0
2024-12-05 13:50:00,43.9,43.9,43.87,43.89,108263.0,42.7602,42.7602,42.731,42.7505,108263.0
2024-12-05 14:00:00,43.89,43.91,43.87,43.91,281659.0,42.7505,42.77,42.731,42.77,281659.0
2024-12-05 14:10:00,43.91,43.91,43.89,43.9,366034.0,42.77,42.77,42.7505,42.7602,366034.0
2024-12-05 14:20:00,43.9,43.92,43.89,43.9,369825.0,42.7602,42.7797,42.7505,42.7602,369825.0
2024-12-05 14:30:00,43.89,43.91,43.89,43.91,159648.0,42.7505,42.77,42.7505,42.77,159648.0
2024-12-05 14:40:00,43.9,43.91,43.89,43.91,158096.0,42.7602,42.77,42.7505,42.77,158096.0
2024-12-05 14:50:00,43.91,43.92,43.9,43.91,243207.0,42.77,42.7797,42.7602,42.77,243207.0
2024-12-05 15:00:00,43.92,43.92,43.9,43.91,297137.0,42.7797,42.7797,42.7602,42.77,297137.0
2024-12-05 15:10:00,43.91,43.92,43.9,43.91,121838.0,42.77,42.7797,42.7602,42.77,121838.0
2024-12-05 15:20:00,43.91,43.92,43.9,43.91,526346.0,42.77,42.7797,42.7602,42.77,526346.0
2024-12-05 15:30:00,43.91,43.91,43.89,43.91,286820.0,42.77,42.77,42.7505,42.77,286820.0
2024-12-05 15:40:00,43.9,43.92,43.9,43.91,309916.0,42.7602,42.7797,42.7602,42.77,309916.0
2024-12-05 15:50:00,43.92,43.93,43.9,43.92,1810253.0,42.7797,42.7894,42.7602,42.7797,1810253.0
2024-12-06 09:30:00,44.03,44.06,43.98,43.99,565414.0,42.8869,42.9161,42.8382,42.8479,565414.0
2024-12-06 09:40:00,44.0,44.01,43.92,44.0,884677.0,42.8576,42.8674,42.7797,42.8576,884677.0
2024-12-06 09:50:00,44.0,44.01,43.96,43.96,744355.0,42.8576,42.8674,42.8187,42.8187,744355.0
2024-12-06 10:00:00,43.97,43.98,43.93,43.96,927544.0,42.8284,42.8382,42.7894,42.8187,927544.0
2024-12-06 10:10:00,43.96,43.96,43.9,43.92,343451.0,42.8187,42.8187,42.7602,42.7797,343451.0
2024-12-06 10:20:00,43.91,43.96,43.88,43.95,252442.0,42.77,42.8187,42.7407,42.8089,252442.0
2024-12-06 10:30:00,43.95,43.97,43.93,43.94,260894.0,42.8089,42.8284,42.7894,42.7992,260894.0
2024-12-06 10:40:00,43.94,43.97,43.92,43.96,401578.0,42.7992,42.8284,42.7797,42.8187,401578.0
2024-12-06 10:50:00,43.97,43.97,43.93,43.96,171767.0,42.8284,42.8284,42.7894,42.8187,171767.0
2024-12-06 11:00:00,43.95,43.96,43.89,43.9,509186.0,42.8089,42.8187,42.7505,42.7602,509186.0
2024-12-06 11:10:00,43.9,43.9,43.86,43.87,424914.0,42.7602,42.7602,42.7213,42.731,424914.0
2024-12-06 11:20:00,43.87,43.9,43.87,43.89,175503.0,42.731,42.7602,42.731,42.7505,175503.0
2024-12-06 11:30:00,43.9,43.93,43.88,43.91,388536.0,42.7602,42.7894,42.7407,42.77,388536.0
2024-12-06 11:40:00,43.91,43.91,43.88,43.89,179195.0,42.77,42.77,42.7407,42.7505,179195.0
2024-12-06 11:50:00,43.89,43.89,43.86,43.88,196089.0,42.7505,42.7505,42.7213,42.7407,196089.0
2024-12-06 12:00:00,43.88,43.88,43.82,43.86,226087.0,42.7407,42.7407,42.6823,42.7213,226087.0
2024-12-06 12:10:00,43.86,43.86,43.82,43.83,123936.0,42.7213,42.7213,42.6823,42.692,123936.0
2024-12-06 12:20:00,43.83,43.87,43.82,43.85,186095.0,42.692,42.731,42.6823,42.7115,186095.0
2024-12-06 12:30:00,43.86,43.87,43.84,43.84,66165.0,42.7213,42.731,42.7018,42.7018,66165.0
2024-12-06 12:40:00,43.84,43.85,43.81,43.82,115794.0,42.7018,42.7115,42.6726,42.6823,115794.0
2024-12-06 12:50:00,43.83,43.83,43.81,43.83,79026.0,42.692,42.692,42.6726,42.692,79026.0
2024-12-06 13:00:00,43.83,43.88,43.81,43.87,307157.0,42.692,42.7407,42.6726,42.731,307157.0
2024-12-06 13:10:00,43.88,43.88,43.85,43.86,186315.0,42.7407,42.7407,42.7115,42.7213,186315.0
2024-12-06 13:20:00,43.86,43.88,43.84,43.84,119680.0,42.7213,42.7407,42.7018,42.7018,119680.0
2024-12-06 13:30:00,43.84,43.84,43.8,43.81,87841.0,42.7018,42.7018,42.6628,42.6726,87841.0
2024-12-06 13:40:00,43.82,43.83,43.8,43.82,96672.0,42.6823,42.692,42.6628,42.6823,96672.0
2024-12-06 13:50:00,43.82,43.84,43.82,43.84,107213.0,42.6823,42.7018,42.6823,42.7018,107213.0
2024-12-06 14:00:00,43.84,43.84,43.81,43.82,98612.0,42.7018,42.7018,42.6726,42.6823,98612.0
2024-12-06 14:10:00,43.82,43.83,43.8,43.82,137690.0,42.6823,42.692,42.6628,42.6823,137690.0
2024-12-06 14:20:00,43.82,43.82,43.79,43.8,97995.0,42.6823,42.6823,42.6531,42.6628,97995.0
2024-12-06 14:30:00,43.8,43.81,43.79,43.8,96114.0,42.6628,42.6726,42.6531,42.6628,96114.0
2024-12-06 14:40:00,43.8,43.83,43.8,43.83,235768.0,42.6628,42.692,42.6628,42.692,235768.0
2024-12-06 14:50:00,43.83,43.85,43.82,43.84,110648.0,42.692,42.7115,42.6823,42.7018,110648.0
2024-12-06 15:00:00,43.84,43.84,43.82,43.84,75120.0,42.7018,42.7018,42.6823,42.7018,75120.0
2024-12-06 15:10:00,43.84,43.84,43.83,43.84,72227.0,42.7018,42.7018,42.692,42.7018,72227.0
2024-12-06 15:20:00,43.84,43.85,43.83,43.85,269245.0,42.7018,42.7115,42.692,42.7115,269245.0
2024-12-06 15:30:00,43.84,43.85,43.83,43.84,100649.0,42.7018,42.7115,42.692,42.7018,100649.0
2024-12-06 15:40:00,43.84,43.85,43.81,43.84,350312.0,42.7018,42.7115,42.6726,42.7018,350312.0
2024-12-06 15:50:00,43.83,43.86,43.83,43.84,1317729.0,42.692,42.7213,42.692,42.7018,1317729.0
2024-12-09 09:30:00,44.79,44.88,44.73,44.87,2536533.0,43.6271,43.7148,43.5687,43.705,2536533.0
2024-12-09 09:40:00,44.87,45.0,44.87,44.94,1911964.0,43.705,43.8317,43.705,43.7732,1911964.0
2024-12-09 09:50:00,44.94,45.06,44.93,45.04,1535316.0,43.7732,43.8901,43.7635,43.8706,1535316.0
2024-12-09 10:00:00,45.05,45.09,45.03,45.05,1377930.0,43.8804,43.9193,43.8609,43.8804,1377930.0
2024-12-09 10:10:00,45.05,45.06,44.93,44.95,1247570.0,43.8804,43.8901,43.7635,43.783,1247570.0
2024-12-09 10:20:00,44.94,44.95,44.86,44.87,544225.0,43.7732,43.783,43.6953,43.705,544225.0
2024-12-09 10:30:00,44.87,44.95,44.86,44.95,696735.0,43.705,43.783,43.6953,43.783,696735.0
2024-12-09 10:40:00,44.94,45.01,44.93,44.98,1013076.0,43.7732,43.8414,43.7635,43.8122,1013076.0
2024-12-09 10:50:00,44.98,45.04,44.97,45.01,778536.0,43.8122,43.8706,43.8024,43.8414,778536.0
2024-12-09 11:00:00,45.0,45.04,44.96,44.98,1029802.0,43.8317,43.8706,43.7927,43.8122,1029802.0
2024-12-09 11:10:00,44.98,45.0,44.92,44.94,979773.0,43.8122,43.8317,43.7537,43.7732,979773.0
2024-12-09 11:20:00,44.93,44.96,44.9,44.93,997120.0,43.7635,43.7927,43.7343,43.7635,997120.0
2024-12-09 11:30:00,44.94,44.99,44.91,44.99,603586.0,43.7732,43.8219,43.744,43.8219,603586.0
2024-12-09 11:40:00,44.98,45.04,44.97,45.03,694115.0,43.8122,43.8706,43.8024,43.8609,694115.0
2024-12-09 11:50:00,45.02,45.05,45.01,45.03,381206.0,43.8512,43.8804,43.8414,43.8609,381206.0
2024-12-09 12:00:00,45.03,45.05,45.0,45.03,448605.0,43.8609,43.8804,43.8317,43.8609,448605.0
2024-12-09 12:10:00,45.03,45.05,45.01,45.05,405181.0,43.8609,43.8804,43.8414,43.8804,405181.0
2024-12-09 12:20:00,45.05,45.07,45.02,45.05,377265.0,43.8804,43.8999,43.8512,43.8804,377265.0
2024-12-09 12:30:00,45.05,45.08,45.04,45.07,429581.0,43.8804,43.9096,43.8706,43.8999,429581.0
2024-12-09 12:40:00,45.07,45.1,45.06,45.09,395531.0,43.8999,43.9291,43.8901,43.9193,395531.0
2024-12-09 12:50:00,45.09,45.1,45.03,45.03,426664.0,43.9193,43.9291,43.8609,43.8609,426664.0
2024-12-09 13:00:00,45.04,45.04,44.98,44.98,270069.0,43.8706,43.8706,43.8122,43.8122,270069.0
2024-12-09 13:10:00,44.98,45.02,44.96,45.01,304500.0,43.8122,43.8512,43.7927,43.8414,304500.0
2024-12-09 13:20:00,45.01,45.01,44.98,44.98,152729.0,43.8414,43.8414,43.8122,43.8122,152729.0
2024-12-09 13:30:00,44.98,45.03,44.96,45.01,218497.0,43.8122,43.8609,43.7927,43.8414,218497.0
2024-12-09 13:40:00,45.01,45.04,45.0,45.03,275274.0,43.8414,43.8706,43.8317,43.8609,275274.0
2024-12-09 13:50:00,45.03,45.05,45.02,45.05,223007.0,43.8609,43.8804,43.8512,43.8804,223007.0
2024-12-09 14:00:00,45.04,45.04,45.0,45.02,175169.0,43.8706,43.8706,43.8317,43.8512,175169.0
2024-12-09 14:10:00,45.02,45.03,45.0,45.01,662814.0,43.8512,43.8609,43.8317,43.8414,662814.0
2024-12-09 14:20:00,45.01,45.02,44.94,44.95,216480.0,43.8414,43.8512,43.7732,43.783,216480.0
2024-12-09 14:30:00,44.94,44.97,44.91,44.94,365476.0,43.7732,43.8024,43.744,43.7732,365476.0
2024-12-09 14:40:00,44.94,44.94,44.85,44.86,447231.0,43.7732,43.7732,43.6856,43.6953,447231.0
2024-12-09 14:50:00,44.86,44.86,44.81,44.86,348491.0,43.6953,43.6953,43.6466,43.6953,348491.0
2024-12-09 15:00:00,44.86,44.86,44.81,44.84,748507.0,43.6953,43.6953,43.6466,43.6758,748507.0
2024-12-09 15:10:00,44.84,44.84,44.78,44.79,465844.0,43.6758,43.6758,43.6174,43.6271,465844.0
2024-12-09 15:20:00,44.8,44.8,44.74,44.78,914696.0,43.6369,43.6369,43.5784,43.6174,914696.0
2024-12-09 15:30:00,44.78,44.79,44.74,44.77,636909.0,43.6174,43.6271,43.5784,43.6076,636909.0
2024-12-09 15:40:00,44.77,44.78,44.74,44.76,528301.0,43.6076,43.6174,43.5784,43.5979,528301.0
2024-12-09 15:50:00,44.75,44.8,44.73,44.74,3731749.0,43.5882,43.6369,43.5687,43.5784,3731749.0
2024-12-10 09:30:00,44.28,44.32,44.22,44.24,1252103.0,43.1304,43.1693,43.0719,43.0914,1252103.0
2024-12-10 09:40:00,44.24,44.25,44.15,44.16,1024084.0,43.0914,43.1011,43.0037,43.0135,1024084.0
2024-12-10 09:50:00,44.16,44.16,44.1,44.13,1000277.0,43.0135,43.0135,42.955,42.9843,1000277.0
2024-12-10 10:00:00,44.14,44.17,44.13,44.15,667165.0,42.994,43.0232,42.9843,43.0037,667165.0
2024-12-10 10:10:00,44.15,44.16,44.12,44.13,484644.0,43.0037,43.0135,42.9745,42.9843,484644.0
2024-12-10 10:20:00,44.13,44.14,44.07,44.08,449534.0,42.9843,42.994,42.9258,42.9356,449534.0
2024-12-10 10:30:00,44.07,44.11,44.06,44.1,501360.0,42.9258,42.9648,42.9161,42.955,501360.0
2024-12-10 10:40:00,44.09,44.18,44.09,44.16,832537.0,42.9453,43.033,42.9453,43.0135,832537.0
2024-12-10 10:50:00,44.16,44.17,44.1,44.1,400394.0,43.0135,43.0232,42.955,42.955,400394.0
2024-12-10 11:00:00,44.11,44.11,44.04,44.05,455407.0,42.9648,42.9648,42.8966,42.9063,455407.0
2024-12-10 11:10:00,44.06,44.09,44.05,44.08,411280.0,42.9161,42.9453,42.9063,42.9356,411280.0
2024-12-10 11:20:00,44.08,44.11,44.07,44.07,738699.0,42.9356,42.9648,42.9258,42.9258,738699.0
2024-12-10 11:30:00,44.07,44.09,44.05,44.08,570527.0,42.9258,42.9453,42.9063,42.9356,570527.0
2024-12-10 11:40:00,44.08,44.08,44.05,44.06,509684.0,42.9356,42.9356,42.9063,42.9161,509684.0
2024-12-10 11:50:00,44.06,44.09,44.04,44.09,351270.0,42.9161,42.9453,42.8966,42.9453,351270.0
2024-12-10 12:00:00,44.09,44.09,44.06,44.07,242154.0,42.9453,42.9453,42.9161,42.9258,242154.0
2024-12-10 12:10:00,44.06,44.07,44.03,44.05,284855.0,42.9161,42.9258,42.8869,42.9063,284855.0
2024-12-10 12:20:00,44.05,44.07,44.04,44.05,206550.0,42.9063,42.9258,42.8966,42.9063,206550.0
2024-12-10 12:30:00,44.05,44.05,44.03,44.04,234546.0,42.9063,42.9063,42.8869,42.8966,234546.0
2024-12-10 12:40:00,44.04,44.04,44.02,44.04,191002.0,42.8966,42.8966,42.8771,42.8966,191002.0
2024-12-10 12:50:00,44.04,44.05,44.01,44.02,248861.0,42.8966,42.9063,42.8674,42.8771,248861.0
2024-12-10 13:00:00,44.02,44.03,44.0,44.02,335182.0,42.8771,42.8869,42.8576,42.8771,335182.0
2024-12-10 13:10:00,44.02,44.05,44.0,44.04,457524.0,42.8771,42.9063,42.8576,42.8966,457524.0
2024-12-10 13:20:00,44.05,44.07,44.03,44.05,244922.0,42.9063,42.9258,42.8869,42.9063,244922.0
2024-12-10 13:30:00,44.05,44.08,44.04,44.07,169854.0,42.9063,42.9356,42.8966,42.9258,169854.0
2024-12-10 13:40:00,44.07,44.07,44.04,44.05,148629.0,42.9258,42.9258,42.8966,42.9063,148629.0
2024-12-10 13:50:00,44.05,44.06,44.03,44.03,105785.0,42.9063,42.9161,42.8869,42.8869,105785.0
2024-12-10 14:00:00,44.03,44.04,44.02,44.04,170445.0,42.8869,42.8966,42.8771,42.8966,170445.0
2024-12-10 14:10:00,44.03,44.06,44.01,44.05,306590.0,42.8869,42.9161,42.8674,42.9063,306590.0
2024-12-10 14:20:00,44.05,44.06,44.03,44.04,251104.0,42.9063,42.9161,42.8869,42.8966,251104.0
2024-12-10 14:30:00,44.04,44.04,44.0,44.01,192856.0,42.8966,42.8966,42.8576,42.8674,192856.0
2024-12-10 14:40:00,44.01,44.04,44.0,44.02,154605.0,42.8674,42.8966,42.8576,42.8771,154605.0
2024-12-10 14:50:00,44.02,44.04,44.0,44.02,276913.0,42.8771,42.8966,42.8576,42.8771,276913.0
2024-12-10 15:00:00,44.03,44.04,44.01,44.03,222982.0,42.8869,42.8966,42.8674,42.8869,222982.0
2024-12-10 15:10:00,44.03,44.03,44.01,44.02,206443.0,42.8869,42.8869,42.8674,42.8771,206443.0
2024-12-10 15:20:00,44.02,44.04,44.01,44.02,443477.0,42.8771,42.8966,42.8674,42.8771,443477.0
2024-12-10 15:30:00,44.02,44.02,44.0,44.02,673038.0,42.8771,42.8771,42.8576,42.8771,673038.0
2024-12-10 15:40:00,44.02,44.04,44.0,44.01,706105.0,42.8771,42.8966,42.8576,42.8674,706105.0
2024-12-10 15:50:00,44.01,44.04,44.0,44.01,4508829.0,42.8674,42.8966,42.8576,42.8674,4508829.0
2024-12-11 09:30:00,44.13,44.16,44.05,44.05,703468.0,42.9843,43.0135,42.9063,42.9063,703468.0
2024-12-11 09:40:00,44.05,44.11,44.03,44.09,482917.0,42.9063,42.9648,42.8869,42.9453,482917.0
2024-12-11 09:50:00,44.09,44.13,44.06,44.12,362843.0,42.9453,42.9843,42.9161,42.9745,362843.0
2024-12-11 10:00:00,44.12,44.13,44.01,44.04,530571.0,42.9745,42.9843,42.8674,42.8966,530571.0
2024-12-11 10:10:00,44.03,44.09,44.0,44.05,429123.0,42.8869,42.9453,42.8576,42.9063,429123.0
2024-12-11 10:20:00,44.06,44.09,44.04,44.05,382236.0,42.9161,42.9453,42.8966,42.9063,382236.0
2024-12-11 10:30:00,44.05,44.07,43.99,44.01,479358.0,42.9063,42.9258,42.8479,42.8674,479358.0
2024-12-11 10:40:00,44.01,44.04,43.99,44.0,283071.0,42.8674,42.8966,42.8479,42.8576,283071.0
2024-12-11 10:50:00,44.0,44.05,43.99,44.05,1214578.0,42.8576,42.9063,42.8479,42.9063,1214578.0
2024-12-11 11:00:00,44.04,44.09,44.03,44.08,705427.0,42.8966,42.9453,42.8869,42.9356,705427.0
2024-12-11 11:10:00,44.08,44.12,44.08,44.09,516886.0,42.9356,42.9745,42.9356,42.9453,516886.0
2024-12-11 11:20:00,44.09,44.13,44.08,44.13,275150.0,42.9453,42.9843,42.9356,42.9843,275150.0
2024-12-11 11:30:00,44.12,44.14,44.11,44.14,277595.0,42.9745,42.994,42.9648,42.994,277595.0
2024-12-11 11:40:00,44.14,44.14,44.11,44.13,853636.0,42.994,42.994,42.9648,42.9843,853636.0
2024-12-11 11:50:00,44.13,44.13,44.12,44.12,179494.0,42.9843,42.9843,42.9745,42.9745,179494.0
2024-12-11 12:00:00,44.13,44.13,44.11,44.12,131473.0,42.9843,42.9843,42.9648,42.9745,131473.0
2024-12-11 12:10:00,44.12,44.13,44.08,44.09,728411.0,42.9745,42.9843,42.9356,42.9453,728411.0
2024-12-11 12:20:00,44.09,44.12,44.08,44.1,129046.0,42.9453,42.9745,42.9356,42.955,129046.0
2024-12-11 12:30:00,44.11,44.11,44.08,44.11,67594.0,42.9648,42.9648,42.9356,42.9648,67594.0
2024-12-11 12:40:00,44.11,44.12,44.1,44.11,114256.0,42.9648,42.9745,42.955,42.9648,114256.0
2024-12-11 12:50:00,44.11,44.12,44.1,44.12,860070.0,42.9648,42.9745,42.955,42.9745,860070.0
2024-12-11 13:00:00,44.12,44.16,44.12,44.15,255731.0,42.9745,43.0135,42.9745,43.0037,255731.0
2024-12-11 13:10:00,44.15,44.15,44.12,44.15,326478.0,43.0037,43.0037,42.9745,43.0037,326478.0
2024-12-11 13:20:00,44.15,44.17,44.13,44.16,190826.0,43.0037,43.0232,42.9843,43.0135,190826.0
2024-12-11 13:30:00,44.16,44.16,44.14,44.15,97555.0,43.0135,43.0135,42.994,43.0037,97555.0
2024-12-11 13:40:00,44.15,44.15,44.12,44.13,157273.0,43.0037,43.0037,42.9745,42.9843,157273.0
2024-12-11 13:50:00,44.13,44.14,44.1,44.12,185466.0,42.9843,42.994,42.955,42.9745,185466.0
2024-12-11 14:00:00,44.12,44.13,44.1,44.12,278727.0,42.9745,42.9843,42.955,42.9745,278727.0
2024-12-11 14:10:00,44.12,44.12,44.1,44.11,228570.0,42.9745,42.9745,42.955,42.9648,228570.0
2024-12-11 14:20:00,44.1,44.12,44.1,44.12,296227.0,42.955,42.9745,42.955,42.9745,296227.0
2024-12-11 14:30:00,44.12,44.22,44.1,44.2,434226.0,42.9745,43.0719,42.955,43.0524,434226.0
2024-12-11 14:40:00,44.2,44.21,44.18,44.2,255153.0,43.0524,43.0622,43.033,43.0524,255153.0
2024-12-11 14:50:00,44.2,44.22,44.17,44.22,297267.0,43.0524,43.0719,43.0232,43.0719,297267.0
2024-12-11 15:00:00,44.22,44.24,44.2,44.2,200178.0,43.0719,43.0914,43.0524,43.0524,200178.0
2024-12-11 15:10:00,44.21,44.22,44.19,44.21,185123.0,43.0622,43.0719,43.0427,43.0622,185123.0
2024-12-11 15:20:00,44.21,44.21,44.2,44.2,135452.0,43.0622,43.0622,43.0524,43.0524,135452.0
2024-12-11 15:30:00,44.2,44.21,44.17,44.19,673765.0,43.0524,43.0622,43.0232,43.0427,673765.0
2024-12-11 15:40:00,44.19,44.2,44.16,44.2,370618.0,43.0427,43.0524,43.0135,43.0524,370618.0
2024-12-11 15:50:00,44.19,44.21,44.18,44.2,1283228.0,43.0427,43.0622,43.033,43.0524,1283228.0
2024-12-12 09:30:00,44.05,44.11,43.99,44.11,763283.0,42.9063,42.9648,42.8479,42.9648,763283.0
2024-12-12 09:40:00,44.11,44.22,44.1,44.19,586151.0,42.9648,43.0719,42.955,43.0427,586151.0
2024-12-12 09:50:00,44.19,44.2,44.12,44.13,297090.0,43.0427,43.0524,42.9745,42.9843,297090.0
2024-12-12 10:00:00,44.13,44.13,44.03,44.04,254143.0,42.9843,42.9843,42.8869,42.8966,254143.0
2024-12-12 10:10:00,44.04,44.11,44.03,44.09,948355.0,42.8966,42.9648,42.8869,42.9453,948355.0
2024-12-12 10:20:00,44.09,44.11,44.04,44.06,345647.0,42.9453,42.9648,42.8966,42.9161,345647.0
2024-12-12 10:30:00,44.05,44.06,43.98,44.01,542265.0,42.9063,42.9161,42.8382,42.8674,542265.0
2024-12-12 10:40:00,44.01,44.03,43.98,44.02,392618.0,42.8674,42.8869,42.8382,42.8771,392618.0
2024-12-12 10:50:00,44.02,44.05,44.0,44.05,200936.0,42.8771,42.9063,42.8576,42.9063,200936.0
2024-12-12 11:00:00,44.04,44.12,44.04,44.1,442263.0,42.8966,42.9745,42.8966,42.955,442263.0
2024-12-12 11:10:00,44.09,44.1,44.06,44.1,179359.0,42.9453,42.955,42.9161,42.955,179359.0
2024-12-12 11:20:00,44.09,44.1,44.06,44.1,215934.0,42.9453,42.955,42.9161,42.955,215934.0
2024-12-12 11:30:00,44.11,44.12,44.09,44.11,174831.0,42.9648,42.9745,42.9453,42.9648,174831.0
2024-12-12 11:40:00,44.11,44.12,44.05,44.08,274184.0,42.9648,42.9745,42.9063,42.9356,274184.0
2024-12-12 11:50:00,44.08,44.09,44.04,44.05,374071.0,42.9356,42.9453,42.8966,42.9063,374071.0
2024-12-12 12:00:00,44.05,44.07,44.03,44.05,1963957.0,42.9063,42.9258,42.8869,42.9063,1963957.0
2024-12-12 12:10:00,44.04,44.1,44.04,44.04,162593.0,42.8966,42.955,42.8966,42.8966,162593.0
2024-12-12 12:20:00,44.04,44.07,44.02,44.06,164487.0,42.8966,42.9258,42.8771,42.9161,164487.0
2024-12-12 12:30:00,44.05,44.07,43.99,44.01,123082.0,42.9063,42.9258,42.8479,42.8674,123082.0
2024-12-12 12:40:00,44.01,44.03,43.99,44.01,151100.0,42.8674,42.8869,42.8479,42.8674,151100.0
2024-12-12 12:50:00,44.01,44.03,44.0,44.03,56803.0,42.8674,42.8869,42.8576,42.8869,56803.0
2024-12-12 13:00:00,44.03,44.05,43.98,44.02,83268.0,42.8869,42.9063,42.8382,42.8771,83268.0
2024-12-12 13:10:00,44.03,44.06,43.99,44.05,99941.0,42.8869,42.9161,42.8479,42.9063,99941.0
2024-12-12 13:20:00,44.05,44.06,44.01,44.02,173904.0,42.9063,42.9161,42.8674,42.8771,173904.0
2024-12-12 13:30:00,44.02,44.03,43.99,44.01,166136.0,42.8771,42.8869,42.8479,42.8674,166136.0
2024-12-12 13:40:00,44.0,44.01,43.98,44.01,71973.0,42.8576,42.8674,42.8382,42.8674,71973.0
2024-12-12 13:50:00,44.01,44.02,43.97,43.98,170700.0,42.8674,42.8771,42.8284,42.8382,170700.0
2024-12-12 14:00:00,43.97,44.0,43.96,43.99,200451.0,42.8284,42.8576,42.8187,42.8479,200451.0
2024-12-12 14:10:00,44.0,44.0,43.96,43.98,130752.0,42.8576,42.8576,42.8187,42.8382,130752.0
2024-12-12 14:20:00,43.98,43.98,43.93,43.94,143883.0,42.8382,42.8382,42.7894,42.7992,143883.0
2024-12-12 14:30:00,43.93,43.95,43.93,43.95,66126.0,42.7894,42.8089,42.7894,42.8089,66126.0
2024-12-12 14:40:00,43.95,43.97,43.93,43.96,168539.0,42.8089,42.8284,42.7894,42.8187,168539.0
2024-12-12 14:50:00,43.96,43.98,43.95,43.95,97446.0,42.8187,42.8382,42.8089,42.8089,97446.0
2024-12-12 15:00:00,43.96,43.99,43.94,43.98,209057.0,42.8187,42.8479,42.7992,42.8382,209057.0
2024-12-12 15:10:00,43.97,43.98,43.95,43.96,81566.0,42.8284,42.8382,42.8089,42.8187,81566.0
2024-12-12 15:20:00,43.96,43.97,43.94,43.95,104974.0,42.8187,42.8284,42.7992,42.8089,104974.0
2024-12-12 15:30:00,43.96,43.98,43.95,43.97,222492.0,42.8187,42.8382,42.8089,42.8284,222492.0
2024-12-12 15:40:00,43.97,43.98,43.96,43.97,623841.0,42.8284,42.8382,42.8187,42.8284,623841.0
2024-12-12 15:50:00,43.96,44.01,43.96,43.99,1948241.0,42.8187,42.8674,42.8187,42.8479,1948241.0
2024-12-13 09:30:00,44.1,44.11,44.0,44.01,484920.0,42.955,42.9648,42.8576,42.8674,484920.0
2024-12-13 09:40:00,44.01,44.09,44.0,44.07,579315.0,42.8674,42.9453,42.8576,42.9258,579315.0
2024-12-13 09:50:00,44.07,44.07,44.0,44.01,643481.0,42.9258,42.9258,42.8576,42.8674,643481.0
2024-12-13 10:00:00,44.0,44.0,43.95,43.98,426649.0,42.8576,42.8576,42.8089,42.8382,426649.0
2024-12-13 10:10:00,43.97,44.02,43.96,44.02,386599.0,42.8284,42.8771,42.8187,42.8771,386599.0
2024-12-13 10:20:00,44.02,44.04,43.98,44.01,318690.0,42.8771,42.8966,42.8382,42.8674,318690.0
2024-12-13 10:30:00,44.0,44.02,43.98,44.0,342016.0,42.8576,42.8771,42.8382,42.8576,342016.0
2024-12-13 10:40:00,43.99,44.0,43.94,43.98,757233.0,42.8479,42.8576,42.7992,42.8382,757233.0
2024-12-13 10:50:00,43.98,43.99,43.91,43.92,602840.0,42.8382,42.8479,42.77,42.7797,602840.0
2024-12-13 11:00:00,43.91,43.92,43.88,43.92,916950.0,42.77,42.7797,42.7407,42.7797,916950.0
2024-12-13 11:10:00,43.92,43.97,43.92,43.94,653134.0,42.7797,42.8284,42.7797,42.7992,653134.0
2024-12-13 11:20:00,43.94,43.95,43.9,43.91,284264.0,42.7992,42.8089,42.7602,42.77,284264.0
2024-12-13 11:30:00,43.91,43.96,43.91,43.94,218605.0,42.77,42.8187,42.77,42.7992,218605.0
2024-12-13 11:40:00,43.93,43.96,43.92,43.95,154172.0,42.7894,42.8187,42.7797,42.8089,154172.0
2024-12-13 11:50:00,43.95,43.98,43.92,43.94,355099.0,42.8089,42.8382,42.7797,42.7992,355099.0
2024-12-13 12:00:00,43.94,43.95,43.93,43.94,259311.0,42.7992,42.8089,42.7894,42.7992,259311.0
2024-12-13 12:10:00,43.94,43.97,43.92,43.93,285161.0,42.7992,42.8284,42.7797,42.7894,285161.0
2024-12-13 12:20:00,43.94,43.94,43.92,43.93,219392.0,42.7992,42.7992,42.7797,42.7894,219392.0
2024-12-13 12:30:00,43.93,43.93,43.9,43.91,236247.0,42.7894,42.7894,42.7602,42.77,236247.0
2024-12-13 12:40:00,43.91,43.97,43.89,43.96,355513.0,42.77,42.8284,42.7505,42.8187,355513.0
2024-12-13 12:50:00,43.96,43.96,43.93,43.94,124837.0,42.8187,42.8187,42.7894,42.7992,124837.0
2024-12-13 13:00:00,43.94,43.96,43.92,43.95,211101.0,42.7992,42.8187,42.7797,42.8089,211101.0
2024-12-13 13:10:00,43.95,43.99,43.93,43.98,153084.0,42.8089,42.8479,42.7894,42.8382,153084.0
2024-12-13 13:20:00,43.98,44.0,43.96,43.98,124644.0,42.8382,42.8576,42.8187,42.8382,124644.0
2024-12-13 13:30:00,43.98,44.0,43.97,43.99,101355.0,42.8382,42.8576,42.8284,42.8479,101355.0
2024-12-13 13:40:00,43.99,44.0,43.97,44.0,245904.0,42.8479,42.8576,42.8284,42.8576,245904.0
2024-12-13 13:50:00,44.0,44.0,43.97,43.99,157265.0,42.8576,42.8576,42.8284,42.8479,157265.0
2024-12-13 14:00:00,43.99,44.02,43.98,44.02,134810.0,42.8479,42.8771,42.8382,42.8771,134810.0
2024-12-13 14:10:00,44.02,44.03,44.01,44.02,87283.0,42.8771,42.8869,42.8674,42.8771,87283.0
2024-12-13 14:20:00,44.02,44.03,44.0,44.02,102620.0,42.8771,42.8869,42.8576,42.8771,102620.0
2024-12-13 14:30:00,44.02,44.03,44.0,44.02,220418.0,42.8771,42.8869,42.8576,42.8771,220418.0
2024-12-13 14:40:00,44.02,44.04,44.01,44.01,115353.0,42.8771,42.8966,42.8674,42.8674,115353.0
2024-12-13 14:50:00,44.02,44.02,44.0,44.02,97241.0,42.8771,42.8771,42.8576,42.8771,97241.0
2024-12-13 15:00:00,44.02,44.02,43.99,44.01,166253.0,42.8771,42.8771,42.8479,42.8674,166253.0
2024-12-13 15:10:00,44.0,44.02,43.99,44.0,132665.0,42.8576,42.8771,42.8479,42.8576,132665.0
2024-12-13 15:20:00,44.0,44.02,43.99,44.02,78482.0,42.8576,42.8771,42.8479,42.8771,78482.0
2024-12-13 15:30:00,44.01,44.02,44.0,44.01,278507.0,42.8674,42.8771,42.8576,42.8674,278507.0
2024-12-13 15:40:00,44.01,44.02,43.99,44.01,514175.0,42.8674,42.8771,42.8479,42.8674,514175.0
2024-12-13 15:50:00,44.01,44.05,44.0,44.02,3366111.0,42.8674,42.9063,42.8576,42.8771,3366111.0
2024-12-16 09:30:00,43.83,43.91,43.78,43.91,1485437.0,42.692,42.77,42.6433,42.77,1485437.0
2024-12-16 09:40:00,43.9,43.92,43.84,43.89,839006.0,42.7602,42.7797,42.7018,42.7505,839006.0
2024-12-16 09:50:00,43.89,43.93,43.87,43.93,1126655.0,42.7505,42.7894,42.731,42.7894,1126655.0
2024-12-16 10:00:00,43.93,43.96,43.91,43.93,206298.0,42.7894,42.8187,42.77,42.7894,206298.0
2024-12-16 10:10:00,43.92,43.93,43.84,43.86,224786.0,42.7797,42.7894,42.7018,42.7213,224786.0
2024-12-16 10:20:00,43.86,43.88,43.84,43.87,297731.0,42.7213,42.7407,42.7018,42.731,297731.0
2024-12-16 10:30:00,43.87,43.87,43.8,43.85,520579.0,42.731,42.731,42.6628,42.7115,520579.0
2024-12-16 10:40:00,43.85,43.86,43.81,43.83,613185.0,42.7115,42.7213,42.6726,42.692,613185.0
2024-12-16 10:50:00,43.83,43.85,43.8,43.8,434655.0,42.692,42.7115,42.6628,42.6628,434655.0
2024-12-16 11:00:00,43.8,43.83,43.8,43.83,605841.0,42.6628,42.692,42.6628,42.692,605841.0
2024-12-16 11:10:00,43.83,43.84,43.79,43.8,478635.0,42.692,42.7018,42.6531,42.6628,478635.0
2024-12-16 11:20:00,43.8,43.82,43.79,43.81,665525.0,42.6628,42.6823,42.6531,42.6726,665525.0
2024-12-16 11:30:00,43.82,43.84,43.8,43.82,271149.0,42.6823,42.7018,42.6628,42.6823,271149.0
2024-12-16 11:40:00,43.82,43.86,43.81,43.86,837654.0,42.6823,42.7213,42.6726,42.7213,837654.0
2024-12-16 11:50:00,43.86,43.91,43.85,43.91,656538.0,42.7213,42.77,42.7115,42.77,656538.0
2024-12-16 12:00:00,43.91,43.92,43.88,43.91,511105.0,42.77,42.7797,42.7407,42.77,511105.0
2024-12-16 12:10:00,43.92,43.94,43.91,43.93,828896.0,42.7797,42.7992,42.77,42.7894,828896.0
2024-12-16 12:20:00,43.92,43.93,43.91,43.91,309257.0,42.7797,42.7894,42.77,42.77,309257.0
2024-12-16 12:30:00,43.91,43.95,43.91,43.92,2188317.0,42.77,42.8089,42.77,42.7797,2188317.0
2024-12-16 12:40:00,43.91,43.93,43.89,43.9,206516.0,42.77,42.7894,42.7505,42.7602,206516.0
2024-12-16 12:50:00,43.91,43.93,43.9,43.92,384182.0,42.77,42.7894,42.7602,42.7797,384182.0
2024-12-16 13:00:00,43.92,43.94,43.92,43.94,337073.0,42.7797,42.7992,42.7797,42.7992,337073.0
2024-12-16 13:10:00,43.94,43.94,43.92,43.93,411811.0,42.7992,42.7992,42.7797,42.7894,411811.0
2024-12-16 13:20:00,43.93,43.93,43.9,43.91,192208.0,42.7894,42.7894,42.7602,42.77,192208.0
2024-12-16 13:30:00,43.91,43.92,43.89,43.9,201899.0,42.77,42.7797,42.7505,42.7602,201899.0
2024-12-16 13:40:00,43.9,43.91,43.89,43.89,192598.0,42.7602,42.77,42.7505,42.7505,192598.0
2024-12-16 13:50:00,43.89,43.94,43.89,43.94,185921.0,42.7505,42.7992,42.7505,42.7992,185921.0
2024-12-16 14:00:00,43.94,43.94,43.9,43.91,164043.0,42.7992,42.7992,42.7602,42.77,164043.0
2024-12-16 14:10:00,43.91,43.92,43.9,43.91,171045.0,42.77,42.7797,42.7602,42.77,171045.0
2024-12-16 14:20:00,43.91,43.91,43.87,43.89,130239.0,42.77,42.77,42.731,42.7505,130239.0
2024-12-16 14:30:00,43.89,43.89,43.87,43.89,303244.0,42.7505,42.7505,42.731,42.7505,303244.0
2024-12-16 14:40:00,43.89,43.89,43.86,43.88,264175.0,42.7505,42.7505,42.7213,42.7407,264175.0
2024-12-16 14:50:00,43.88,43.89,43.86,43.87,307403.0,42.7407,42.7505,42.7213,42.731,307403.0
2024-12-16 15:00:00,43.88,43.88,43.86,43.88,214315.0,42.7407,42.7407,42.7213,42.7407,214315.0
2024-12-16 15:10:00,43.88,43.88,43.85,43.86,266446.0,42.7407,42.7407,42.7115,42.7213,266446.0
2024-12-16 15:20:00,43.86,43.86,43.83,43.84,224902.0,42.7213,42.7213,42.692,42.7018,224902.0
2024-12-16 15:30:00,43.84,43.84,43.83,43.83,178793.0,42.7018,42.7018,42.692,42.692,178793.0
2024-12-16 15:40:00,43.83,43.84,43.81,43.82,1006484.0,42.692,42.7018,42.6726,42.6823,1006484.0
2024-12-16 15:50:00,43.83,43.83,43.78,43.81,5319107.0,42.692,42.692,42.6433,42.6726,5319107.0
2024-12-17 09:30:00,42.72,42.78,42.69,42.72,1772215.0,42.3154,42.3748,42.2857,42.3154,1772215.0
2024-12-17 09:40:00,42.72,42.77,42.69,42.73,1183152.0,42.3154,42.3649,42.2857,42.3253,1183152.0
2024-12-17 09:50:00,42.72,42.75,42.69,42.74,589539.0,42.3154,42.3451,42.2857,42.3352,589539.0
2024-12-17 10:00:00,42.73,42.76,42.71,42.76,488616.0,42.3253,42.355,42.3055,42.355,488616.0
2024-12-17 10:10:00,42.76,42.77,42.72,42.75,851997.0,42.355,42.3649,42.3154,42.3451,851997.0
2024-12-17 10:20:00,42.75,42.8,42.71,42.8,219898.0,42.3451,42.3946,42.3055,42.3946,219898.0
2024-12-17 10:30:00,42.8,42.87,42.79,42.87,536045.0,42.3946,42.464,42.3847,42.464,536045.0
2024-12-17 10:40:00,42.87,42.88,42.81,42.83,454404.0,42.464,42.4739,42.4045,42.4244,454404.0
2024-12-17 10:50:00,42.83,42.9,42.82,42.89,231297.0,42.4244,42.4937,42.4144,42.4838,231297.0
2024-12-17 11:00:00,42.88,42.9,42.86,42.89,468915.0,42.4739,42.4937,42.4541,42.4838,468915.0
2024-12-17 11:10:00,42.89,42.9,42.86,42.87,394822.0,42.4838,42.4937,42.4541,42.464,394822.0
2024-12-17 11:20:00,42.87,42.9,42.85,42.89,948042.0,42.464,42.4937,42.4442,42.4838,948042.0
2024-12-17 11:30:00,42.89,42.95,42.88,42.95,318540.0,42.4838,42.5432,42.4739,42.5432,318540.0
2024-12-17 11:40:00,42.94,42.95,42.9,42.93,217177.0,42.5333,42.5432,42.4937,42.5234,217177.0
2024-12-17 11:50:00,42.93,42.95,42.92,42.95,445763.0,42.5234,42.5432,42.5135,42.5432,445763.0
2024-12-17 12:00:00,42.95,42.95,42.92,42.94,206333.0,42.5432,42.5432,42.5135,42.5333,206333.0
2024-12-17 12:10:00,42.94,42.94,42.87,42.89,517001.0,42.5333,42.5333,42.464,42.4838,517001.0
2024-12-17 12:20:00,42.89,42.92,42.88,42.92,223913.0,42.4838,42.5135,42.4739,42.5135,223913.0
2024-12-17 12:30:00,42.92,42.96,42.91,42.96,371534.0,42.5135,42.5531,42.5036,42.5531,371534.0
2024-12-17 12:40:00,42.96,42.99,42.95,42.98,431933.0,42.5531,42.5828,42.5432,42.5729,431933.0
2024-12-17 12:50:00,42.98,43.0,42.96,43.0,282802.0,42.5729,42.5927,42.5531,42.5927,282802.0
2024-12-17 13:00:00,43.0,43.01,42.97,43.01,266743.0,42.5927,42.6026,42.563,42.6026,266743.0
2024-12-17 13:10:00,43.01,43.01,42.95,42.96,193246.0,42.6026,42.6026,42.5432,42.5531,193246.0
2024-12-17 13:20:00,42.96,42.98,42.94,42.96,113000.0,42.5531,42.5729,42.5333,42.5531,113000.0
2024-12-17 13:30:00,42.96,42.99,42.96,42.96,128844.0,42.5531,42.5828,42.5531,42.5531,128844.0
2024-12-17 13:40:00,42.97,42.98,42.94,42.95,136968.0,42.563,42.5729,42.5333,42.5432,136968.0
2024-12-17 13:50:00,42.95,42.96,42.93,42.95,259829.0,42.5432,42.5531,42.5234,42.5432,259829.0
2024-12-17 14:00:00,42.95,42.97,42.94,42.96,276061.0,42.5432,42.563,42.5333,42.5531,276061.0
2024-12-17 14:10:00,42.96,42.98,42.95,42.97,188765.0,42.5531,42.5729,42.5432,42.563,188765.0
2024-12-17 14:20:00,42.97,42.97,42.95,42.97,171126.0,42.563,42.563,42.5432,42.563,171126.0
2024-12-17 14:30:00,42.97,42.97,42.93,42.95,123453.0,42.563,42.563,42.5234,42.5432,123453.0
2024-12-17 14:40:00,42.95,42.96,42.92,42.94,165153.0,42.5432,42.5531,42.5135,42.5333,165153.0
2024-12-17 14:50:00,42.94,42.95,42.91,42.92,114412.0,42.5333,42.5432,42.5036,42.5135,114412.0
2024-12-17 15:00:00,42.91,42.92,42.9,42.91,127530.0,42.5036,42.5135,42.4937,42.5036,127530.0
2024-12-17 15:10:00,42.91,42.92,42.9,42.91,79718.0,42.5036,42.5135,42.4937,42.5036,79718.0
2024-12-17 15:20:00,42.92,42.92,42.9,42.92,119169.0,42.5135,42.5135,42.4937,42.5135,119169.0
2024-12-17 15:30:00,42.91,42.93,42.91,42.93,286505.0,42.5036,42.5234,42.5036,42.5234,286505.0
2024-12-17 15:40:00,42.93,42.96,42.91,42.94,798870.0,42.5234,42.5531,42.5036,42.5333,798870.0
2024-12-17 15:50:00,42.94,42.97,42.94,42.94,1907597.0,42.5333,42.563,42.5333,42.5333,1907597.0
2024-12-18 09:30:00,42.9,43.01,42.9,43.01,480907.0,42.4937,42.6026,42.4937,42.6026,480907.0
2024-12-18 09:40:00,43.0,43.01,42.93,42.93,277683.0,42.5927,42.6026,42.5234,42.5234,277683.0
2024-12-18 09:50:00,42.94,42.95,42.9,42.91,513081.0,42.5333,42.5432,42.4937,42.5036,513081.0
2024-12-18 10:00:00,42.91,42.93,42.9,42.91,150507.0,42.5036,42.5234,42.4937,42.5036,150507.0
2024-12-18 10:10:00,42.91,42.94,42.9,42.92,87265.0,42.5036,42.5333,42.4937,42.5135,87265.0
2024-12-18 10:20:00,42.93,42.95,42.91,42.94,356174.0,42.5234,42.5432,42.5036,42.5333,356174.0
2024-12-18 10:30:00,42.94,42.97,42.93,42.96,135412.0,42.5333,42.563,42.5234,42.5531,135412.0
2024-12-18 10:40:00,42.97,42.97,42.94,42.96,72809.0,42.563,42.563,42.5333,42.5531,72809.0
2024-12-18 10:50:00,42.96,42.98,42.93,42.95,116388.0,42.5531,42.5729,42.5234,42.5432,116388.0
2024-12-18 11:00:00,42.95,42.95,42.92,42.93,106574.0,42.5432,42.5432,42.5135,42.5234,106574.0
2024-12-18 11:10:00,42.93,42.94,42.89,42.9,145216.0,42.5234,42.5333,42.4838,42.4937,145216.0
2024-12-18 11:20:00,42.91,42.92,42.89,42.92,424691.0,42.5036,42.5135,42.4838,42.5135,424691.0
2024-12-18 11:30:00,42.91,42.92,42.89,42.91,279828.0,42.5036,42.5135,42.4838,42.5036,279828.0
2024-12-18 11:40:00,42.91,42.91,42.89,42.9,147886.0,42.5036,42.5036,42.4838,42.4937,147886.0
2024-12-18 11:50:00,42.9,42.92,42.88,42.9,296887.0,42.4937,42.5135,42.4739,42.4937,296887.0
2024-12-18 12:00:00,42.89,42.91,42.89,42.89,152923.0,42.4838,42.5036,42.4838,42.4838,152923.0
2024-12-18 12:10:00,42.89,42.92,42.89,42.91,218431.0,42.4838,42.5135,42.4838,42.5036,218431.0
2024-12-18 12:20:00,42.92,42.93,42.91,42.92,128341.0,42.5135,42.5234,42.5036,42.5135,128341.0
2024-12-18 12:30:00,42.91,42.92,42.88,42.89,80964.0,42.5036,42.5135,42.4739,42.4838,80964.0
2024-12-18 12:40:00,42.89,42.89,42.87,42.89,185016.0,42.4838,42.4838,42.464,42.4838,185016.0
2024-12-18 12:50:00,42.89,42.89,42.88,42.89,177136.0,42.4838,42.4838,42.4739,42.4838,177136.0
2024-12-18 13:00:00,42.88,42.89,42.86,42.88,315624.0,42.4739,42.4838,42.4541,42.4739,315624.0
2024-12-18 13:10:00,42.88,42.9,42.87,42.9,278342.0,42.4739,42.4937,42.464,42.4937,278342.0
2024-12-18 13:20:00,42.89,42.91,42.88,42.9,352399.0,42.4838,42.5036,42.4739,42.4937,352399.0
2024-12-18 13:30:00,42.9,42.91,42.89,42.9,120470.0,42.4937,42.5036,42.4838,42.4937,120470.0
2024-12-18 13:40:00,42.89,42.91,42.88,42.91,110237.0,42.4838,42.5036,42.4739,42.5036,110237.0
2024-12-18 13:50:00,42.91,42.92,42.9,42.92,201822.0,42.5036,42.5135,42.4937,42.5135,201822.0
2024-12-18 14:00:00,42.91,42.92,42.6,42.61,1357537.0,42.5036,42.5135,42.1965,42.2064,1357537.0
2024-12-18 14:10:00,42.62,42.63,42.55,42.58,426048.0,42.2163,42.2262,42.147,42.1767,426048.0
2024-12-18 14:20:00,42.58,42.64,42.54,42.56,364798.0,42.1767,42.2361,42.1371,42.1569,364798.0
2024-12-18 14:30:00,42.55,42.62,42.46,42.5,944847.0,42.147,42.2163,42.0579,42.0975,944847.0
2024-12-18 14:40:00,42.49,42.55,42.35,42.41,593174.0,42.0876,42.147,41.9489,42.0083,593174.0
2024-12-18 14:50:00,42.4,42.44,42.26,42.27,741551.0,41.9984,42.038,41.8597,41.8697,741551.0
2024-12-18 15:00:00,42.27,42.31,42.21,42.25,1053194.0,41.8697,41.9093,41.8102,41.8498,1053194.0
2024-12-18 15:10:00,42.25,42.26,42.15,42.16,1598009.0,41.8498,41.8597,41.7508,41.7607,1598009.0
2024-12-18 15:20:00,42.16,42.25,42.12,42.13,501783.0,41.7607,41.8498,41.7211,41.731,501783.0
2024-12-18 15:30:00,42.13,42.15,41.96,41.97,1976671.0,41.731,41.7508,41.5626,41.5725,1976671.0
2024-12-18 15:40:00,41.96,42.03,41.88,42.03,2333273.0,41.5626,41.6319,41.4833,41.6319,2333273.0
2024-12-18 15:50:00,42.03,42.05,41.93,41.95,7338991.0,41.6319,41.6517,41.5329,41.5527,7338991.0
2024-12-19 09:30:00,42.37,42.41,42.29,42.34,1299769.0,41.9687,42.0083,41.8895,41.939,1299769.0
2024-12-19 09:40:00,42.34,42.37,42.3,42.34,836204.0,41.939,41.9687,41.8994,41.939,836204.0
2024-12-19 09:50:00,42.34,42.37,42.32,42.37,386933.0,41.939,41.9687,41.9192,41.9687,386933.0
2024-12-19 10:00:00,42.36,42.37,42.28,42.32,600436.0,41.9588,41.9687,41.8796,41.9192,600436.0
2024-12-19 10:10:00,42.31,42.37,42.3,42.34,797478.0,41.9093,41.9687,41.8994,41.939,797478.0
2024-12-19 10:20:00,42.34,42.34,42.23,42.23,324302.0,41.939,41.939,41.83,41.83,324302.0
2024-12-19 10:30:00,42.23,42.24,42.19,42.21,274769.0,41.83,41.8399,41.7904,41.8102,274769.0
2024-12-19 10:40:00,42.21,42.27,42.2,42.25,288087.0,41.8102,41.8697,41.8003,41.8498,288087.0
2024-12-19 10:50:00,42.26,42.28,42.24,42.27,252663.0,41.8597,41.8796,41.8399,41.8697,252663.0
2024-12-19 11:00:00,42.27,42.27,42.21,42.22,254669.0,41.8697,41.8697,41.8102,41.8201,254669.0
2024-12-19 11:10:00,42.22,42.25,42.2,42.24,231209.0,41.8201,41.8498,41.8003,41.8399,231209.0
2024-12-19 11:20:00,42.25,42.3,42.24,42.29,1038375.0,41.8498,41.8994,41.8399,41.8895,1038375.0
2024-12-19 11:30:00,42.28,42.3,42.25,42.29,599171.0,41.8796,41.8994,41.8498,41.8895,599171.0
2024-12-19 11:40:00,42.28,42.29,42.26,42.27,571695.0,41.8796,41.8895,41.8597,41.8697,571695.0
2024-12-19 11:50:00,42.27,42.27,42.21,42.22,431638.0,41.8697,41.8697,41.8102,41.8201,431638.0
2024-12-19 12:00:00,42.22,42.24,42.2,42.23,263669.0,41.8201,41.8399,41.8003,41.83,263669.0
2024-12-19 12:10:00,42.23,42.23,42.2,42.21,263422.0,41.83,41.83,41.8003,41.8102,263422.0
2024-12-19 12:20:00,42.22,42.22,42.16,42.18,282830.0,41.8201,41.8201,41.7607,41.7805,282830.0
2024-12-19 12:30:00,42.18,42.19,42.16,42.18,255356.0,41.7805,41.7904,41.7607,41.7805,255356.0
2024-12-19 12:40:00,42.18,42.19,42.16,42.16,380362.0,41.7805,41.7904,41.7607,41.7607,380362.0
2024-12-19 12:50:00,42.16,42.2,42.15,42.2,121938.0,41.7607,41.8003,41.7508,41.8003,121938.0
2024-12-19 13:00:00,42.19,42.2,42.13,42.19,271569.0,41.7904,41.8003,41.731,41.7904,271569.0
2024-12-19 13:10:00,42.18,42.22,42.18,42.21,198727.0,41.7805,41.8201,41.7805,41.8102,198727.0
2024-12-19 13:20:00,42.2,42.23,42.19,42.23,176182.0,41.8003,41.83,41.7904,41.83,176182.0
2024-12-19 13:30:00,42.22,42.26,42.21,42.25,206252.0,41.8201,41.8597,41.8102,41.8498,206252.0
2024-12-19 13:40:00,42.25,42.26,42.22,42.23,223743.0,41.8498,41.8597,41.8201,41.83,223743.0
2024-12-19 13:50:00,42.23,42.26,42.2,42.26,392897.0,41.83,41.8597,41.8003,41.8597,392897.0
2024-12-19 14:00:00,42.25,42.26,42.19,42.2,413555.0,41.8498,41.8597,41.7904,41.8003,413555.0
2024-12-19 14:10:00,42.2,42.2,42.17,42.19,227915.0,41.8003,41.8003,41.7706,41.7904,227915.0
2024-12-19 14:20:00,42.19,42.21,42.17,42.19,203543.0,41.7904,41.8102,41.7706,41.7904,203543.0
2024-12-19 14:30:00,42.2,42.2,42.17,42.19,158128.0,41.8003,41.8003,41.7706,41.7904,158128.0
2024-12-19 14:40:00,42.19,42.19,42.17,42.18,87281.0,41.7904,41.7904,41.7706,41.7805,87281.0
2024-12-19 14:50:00,42.18,42.2,42.16,42.16,100363.0,41.7805,41.8003,41.7607,41.7607,100363.0
2024-12-19 15:00:00,42.16,42.18,42.16,42.17,91468.0,41.7607,41.7805,41.7607,41.7706,91468.0
2024-12-19 15:10:00,42.18,42.19,42.15,42.19,201561.0,41.7805,41.7904,41.7508,41.7904,201561.0
2024-12-19 15:20:00,42.19,42.19,42.17,42.18,226966.0,41.7904,41.7904,41.7706,41.7805,226966.0
2024-12-19 15:30:00,42.19,42.19,42.12,42.16,392935.0,41.7904,41.7904,41.7211,41.7607,392935.0
2024-12-19 15:40:00,42.16,42.18,42.14,42.14,3646555.0,41.7607,41.7805,41.7409,41.7409,3646555.0
2024-12-19 15:50:00,42.14,42.16,42.1,42.11,4383311.0,41.7409,41.7607,41.7013,41.7112,4383311.0
2024-12-20 09:30:00,41.96,42.11,41.92,42.11,689512.0,41.5626,41.7112,41.523,41.7112,689512.0
2024-12-20 09:40:00,42.11,42.11,41.99,42.02,554120.0,41.7112,41.7112,41.5923,41.622,554120.0
2024-12-20 09:50:00,42.02,42.06,42.0,42.02,466754.0,41.622,41.6616,41.6022,41.622,466754.0
2024-12-20 10:00:00,42.03,42.15,42.02,42.1,477292.0,41.6319,41.7508,41.622,41.7013,477292.0
2024-12-20 10:10:00,42.1,42.15,42.07,42.14,368442.0,41.7013,41.7508,41.6715,41.7409,368442.0
2024-12-20 10:20:00,42.13,42.21,42.13,42.21,438700.0,41.731,41.8102,41.731,41.8102,438700.0
2024-12-20 10:30:00,42.2,42.27,42.2,42.25,290502.0,41.8003,41.8697,41.8003,41.8498,290502.0
2024-12-20 10:40:00,42.25,42.27,42.23,42.23,173094.0,41.8498,41.8697,41.83,41.83,173094.0
2024-12-20 10:50:00,42.24,42.25,42.23,42.23,239303.0,41.8399,41.8498,41.83,41.83,239303.0
2024-12-20 11:00:00,42.23,42.28,42.23,42.25,226719.0,41.83,41.8796,41.83,41.8498,226719.0
2024-12-20 11:10:00,42.25,42.32,42.24,42.31,186153.0,41.8498,41.9192,41.8399,41.9093,186153.0
2024-12-20 11:20:00,42.31,42.34,42.3,42.3,249055.0,41.9093,41.939,41.8994,41.8994,249055.0
2024-12-20 11:30:00,42.3,42.35,42.3,42.35,486659.0,41.8994,41.9489,41.8994,41.9489,486659.0
2024-12-20 11:40:00,42.35,42.4,42.33,42.36,216267.0,41.9489,41.9984,41.9291,41.9588,216267.0
2024-12-20 11:50:00,42.36,42.38,42.35,42.37,268014.0,41.9588,41.9786,41.9489,41.9687,268014.0
2024-12-20 12:00:00,42.37,42.39,42.34,42.39,233092.0,41.9687,41.9885,41.939,41.9885,233092.0
2024-12-20 12:10:00,42.39,42.41,42.38,42.4,192111.0,41.9885,42.0083,41.9786,41.9984,192111.0
2024-12-20 12:20:00,42.4,42.42,42.38,42.41,256775.0,41.9984,42.0182,41.9786,42.0083,256775.0
2024-12-20 12:30:00,42.41,42.42,42.34,42.41,285408.0,42.0083,42.0182,41.939,42.0083,285408.0
2024-12-20 12:40:00,42.41,42.43,42.4,42.43,342262.0,42.0083,42.0281,41.9984,42.0281,342262.0
2024-12-20 12:50:00,42.43,42.45,42.41,42.43,833851.0,42.0281,42.0479,42.0083,42.0281,833851.0
2024-12-20 13:00:00,42.43,42.43,42.39,42.41,463682.0,42.0281,42.0281,41.9885,42.0083,463682.0
2024-12-20 13:10:00,42.41,42.41,42.36,42.38,620362.0,42.0083,42.0083,41.9588,41.9786,620362.0
2024-12-20 13:20:00,42.38,42.39,42.35,42.37,320369.0,41.9786,41.9885,41.9489,41.9687,320369.0
2024-12-20 13:30:00,42.37,42.42,42.36,42.41,185974.0,41.9687,42.0182,41.9588,42.0083,185974.0
2024-12-20 13:40:00,42.41,42.44,42.41,42.41,250218.0,42.0083,42.038,42.0083,42.0083,250218.0
2024-12-20 13:50:00,42.41,42.46,42.41,42.41,777153.0,42.0083,42.0579,42.0083,42.0083,777153.0
2024-12-20 14:00:00,42.41,42.44,42.4,42.44,170787.0,42.0083,42.038,41.9984,42.038,170787.0
2024-12-20 14:10:00,42.44,42.47,42.43,42.46,774844.0,42.038,42.0678,42.0281,42.0579,774844.0
2024-12-20 14:20:00,42.46,42.49,42.45,42.48,521816.0,42.0579,42.0876,42.0479,42.0777,521816.0
2024-12-20 14:30:00,42.48,42.49,42.46,42.46,407479.0,42.0777,42.0876,42.0579,42.0579,407479.0
2024-12-20 14:40:00,42.46,42.47,42.44,42.45,468773.0,42.0579,42.0678,42.038,42.0479,468773.0
2024-12-20 14:50:00,42.45,42.46,42.43,42.44,394354.0,42.0479,42.0579,42.0281,42.038,394354.0
2024-12-20 15:00:00,42.44,42.46,42.4,42.41,240606.0,42.038,42.0579,41.9984,42.0083,240606.0
2024-12-20 15:10:00,42.41,42.41,42.39,42.41,351370.0,42.0083,42.0083,41.9885,42.0083,351370.0
2024-12-20 15:20:00,42.41,42.41,42.37,42.38,536029.0,42.0083,42.0083,41.9687,41.9786,536029.0
2024-12-20 15:30:00,42.39,42.39,42.32,42.36,700443.0,41.9885,41.9885,41.9192,41.9588,700443.0
2024-12-20 15:40:00,42.37,42.38,42.31,42.31,1134544.0,41.9687,41.9786,41.9093,41.9093,1134544.0
2024-12-20 15:50:00,42.31,42.32,42.25,42.27,3020732.0,41.9093,41.9192,41.8498,41.8697,3020732.0
2024-12-23 09:30:00,42.28,42.4,42.28,42.35,450853.0,41.8796,41.9984,41.8796,41.9489,450853.0
2024-12-23 09:40:00,42.35,42.39,42.3,42.32,307626.0,41.9489,41.9885,41.8994,41.9192,307626.0
2024-12-23 09:50:00,42.32,42.33,42.29,42.3,680920.0,41.9192,41.9291,41.8895,41.8994,680920.0
2024-12-23 10:00:00,42.3,42.32,42.23,42.23,706310.0,41.8994,41.9192,41.83,41.83,706310.0
2024-12-23 10:10:00,42.23,42.33,42.21,42.31,297817.0,41.83,41.9291,41.8102,41.9093,297817.0
2024-12-23 10:20:00,42.28,42.33,42.26,42.29,346571.0,41.8796,41.9291,41.8597,41.8895,346571.0
2024-12-23 10:30:00,42.29,42.31,42.27,42.3,332801.0,41.8895,41.9093,41.8697,41.8994,332801.0
2024-12-23 10:40:00,42.3,42.31,42.22,42.23,214383.0,41.8994,41.9093,41.8201,41.83,214383.0
2024-12-23 10:50:00,42.23,42.27,42.21,42.23,217649.0,41.83,41.8697,41.8102,41.83,217649.0
2024-12-23 11:00:00,42.23,42.26,42.22,42.23,362383.0,41.83,41.8597,41.8201,41.83,362383.0
2024-12-23 11:10:00,42.23,42.27,42.22,42.27,420426.0,41.83,41.8697,41.8201,41.8697,420426.0
2024-12-23 11:20:00,42.27,42.34,42.26,42.34,221010.0,41.8697,41.939,41.8597,41.939,221010.0
2024-12-23 11:30:00,42.34,42.39,42.32,42.37,216889.0,41.939,41.9885,41.9192,41.9687,216889.0
2024-12-23 11:40:00,42.37,42.42,42.36,42.39,217201.0,41.9687,42.0182,41.9588,41.9885,217201.0
2024-12-23 11:50:00,42.39,42.42,42.39,42.41,523167.0,41.9885,42.0182,41.9885,42.0083,523167.0
2024-12-23 12:00:00,42.41,42.43,42.38,42.41,467095.0,42.0083,42.0281,41.9786,42.0083,467095.0
2024-12-23 12:10:00,42.41,42.42,42.38,42.4,259503.0,42.0083,42.0182,41.9786,41.9984,259503.0
2024-12-23 12:20:00,42.41,42.42,42.4,42.41,398575.0,42.0083,42.0182,41.9984,42.0083,398575.0
2024-12-23 12:30:00,42.4,42.43,42.38,42.43,91855.0,41.9984,42.0281,41.9786,42.0281,91855.0
2024-12-23 12:40:00,42.42,42.44,42.41,42.44,162123.0,42.0182,42.038,42.0083,42.038,162123.0
2024-12-23 12:50:00,42.43,42.45,42.41,42.43,99756.0,42.0281,42.0479,42.0083,42.0281,99756.0
2024-12-23 13:00:00,42.43,42.46,42.42,42.45,132876.0,42.0281,42.0579,42.0182,42.0479,132876.0
2024-12-23 13:10:00,42.45,42.46,42.43,42.45,176498.0,42.0479,42.0579,42.0281,42.0479,176498.0
2024-12-23 13:20:00,42.45,42.46,42.42,42.45,86147.0,42.0479,42.0579,42.0182,42.0479,86147.0
2024-12-23 13:30:00,42.45,42.48,42.44,42.48,200944.0,42.0479,42.0777,42.038,42.0777,200944.0
2024-12-23 13:40:00,42.48,42.48,42.45,42.47,222037.0,42.0777,42.0777,42.0479,42.0678,222037.0
2024-12-23 13:50:00,42.46,42.48,42.46,42.48,110013.0,42.0579,42.0777,42.0579,42.0777,110013.0
2024-12-23 14:00:00,42.48,42.49,42.46,42.48,175527.0,42.0777,42.0876,42.0579,42.0777,175527.0
2024-12-23 14:10:00,42.48,42.49,42.46,42.49,174281.0,42.0777,42.0876,42.0579,42.0876,174281.0
2024-12-23 14:20:00,42.49,42.49,42.47,42.48,246895.0,42.0876,42.0876,42.0678,42.0777,246895.0
2024-12-23 14:30:00,42.48,42.5,42.47,42.47,308681.0,42.0777,42.0975,42.0678,42.0678,308681.0
2024-12-23 14:40:00,42.48,42.5,42.47,42.48,348730.0,42.0777,42.0975,42.0678,42.0777,348730.0
2024-12-23 14:50:00,42.48,42.5,42.47,42.48,127674.0,42.0777,42.0975,42.0678,42.0777,127674.0
2024-12-23 15:00:00,42.48,42.5,42.46,42.47,375473.0,42.0777,42.0975,42.0579,42.0678,375473.0
2024-12-23 15:10:00,42.47,42.5,42.45,42.46,461954.0,42.0678,42.0975,42.0479,42.0579,461954.0
2024-12-23 15:20:00,42.45,42.53,42.45,42.53,272055.0,42.0479,42.1272,42.0479,42.1272,272055.0
2024-12-23 15:30:00,42.53,42.55,42.51,42.53,350311.0,42.1272,42.147,42.1074,42.1272,350311.0
2024-12-23 15:40:00,42.52,42.54,42.49,42.5,668804.0,42.1173,42.1371,42.0876,42.0975,668804.0
2024-12-23 15:50:00,42.5,42.54,42.49,42.52,1937295.0,42.0975,42.1371,42.0876,42.1173,1937295.0
2024-12-24 09:30:00,42.51,42.53,42.45,42.5,1000415.0,42.1074,42.1272,42.0479,42.0975,1000415.0
2024-12-24 09:40:00,42.5,42.53,42.47,42.5,285175.0,42.0975,42.1272,42.0678,42.0975,285175.0
2024-12-24 09:50:00,42.49,42.51,42.47,42.51,89093.0,42.0876,42.1074,42.0678,42.1074,89093.0
2024-12-24 10:00:00,42.51,42.57,42.51,42.55,229589.0,42.1074,42.1668,42.1074,42.147,229589.0
2024-12-24 10:10:00,42.55,42.62,42.54,42.61,294074.0,42.147,42.2163,42.1371,42.2064,294074.0
2024-12-24 10:20:00,42.61,42.65,42.6,42.62,182421.0,42.2064,42.2461,42.1965,42.2163,182421.0
2024-12-24 10:30:00,42.61,42.62,42.57,42.58,175339.0,42.2064,42.2163,42.1668,42.1767,175339.0
2024-12-24 10:40:00,42.58,42.61,42.57,42.57,293813.0,42.1767,42.2064,42.1668,42.1668,293813.0
2024-12-24 10:50:00,42.58,42.59,42.55,42.58,168610.0,42.1767,42.1866,42.147,42.1767,168610.0
2024-12-24 11:00:00,42.58,42.59,42.56,42.59,106532.0,42.1767,42.1866,42.1569,42.1866,106532.0
2024-12-24 11:10:00,42.59,42.6,42.56,42.59,149051.0,42.1866,42.1965,42.1569,42.1866,149051.0
2024-12-24 11:20:00,42.59,42.6,42.58,42.59,107457.0,42.1866,42.1965,42.1767,42.1866,107457.0
2024-12-24 11:30:00,42.59,42.61,42.58,42.59,132883.0,42.1866,42.2064,42.1767,42.1866,132883.0
2024-12-24 11:40:00,42.59,42.6,42.57,42.59,95506.0,42.1866,42.1965,42.1668,42.1866,95506.0
2024-12-24 11:50:00,42.59,42.6,42.57,42.58,198757.0,42.1866,42.1965,42.1668,42.1767,198757.0
2024-12-24 12:00:00,42.58,42.65,42.57,42.65,75283.0,42.1767,42.2461,42.1668,42.2461,75283.0
2024-12-24 12:10:00,42.64,42.66,42.63,42.66,262977.0,42.2361,42.256,42.2262,42.256,262977.0
2024-12-24 12:20:00,42.66,42.67,42.64,42.65,121307.0,42.256,42.2659,42.2361,42.2461,121307.0
2024-12-24 12:30:00,42.65,42.65,42.6,42.62,243193.0,42.2461,42.2461,42.1965,42.2163,243193.0
2024-12-24 12:40:00,42.62,42.63,42.59,42.59,211886.0,42.2163,42.2262,42.1866,42.1866,211886.0
2024-12-24 12:50:00,42.59,42.67,42.59,42.65,947844.0,42.1866,42.2659,42.1866,42.2461,947844.0
2024-12-26 09:30:00,42.36,42.56,42.34,42.52,1150362.0,41.9588,42.1569,41.939,42.1173,1150362.0
2024-12-26 09:40:00,42.52,42.58,42.5,42.55,469777.0,42.1173,42.1767,42.0975,42.147,469777.0
2024-12-26 09:50:00,42.55,42.57,42.47,42.52,596829.0,42.147,42.1668,42.0678,42.1173,596829.0
2024-12-26 10:00:00,42.52,42.53,42.46,42.47,478972.0,42.1173,42.1272,42.0579,42.0678,478972.0
2024-12-26 10:10:00,42.47,42.5,42.46,42.5,185337.0,42.0678,42.0975,42.0579,42.0975,185337.0
2024-12-26 10:20:00,42.49,42.53,42.48,42.51,170999.0,42.0876,42.1272,42.0777,42.1074,170999.0
2024-12-26 10:30:00,42.5,42.54,42.49,42.52,347446.0,42.0975,42.1371,42.0876,42.1173,347446.0
2024-12-26 10:40:00,42.52,42.54,42.51,42.54,241534.0,42.1173,42.1371,42.1074,42.1371,241534.0
2024-12-26 10:50:00,42.54,42.55,42.52,42.54,148082.0,42.1371,42.147,42.1173,42.1371,148082.0
2024-12-26 11:00:00,42.54,42.54,42.5,42.5,220401.0,42.1371,42.1371,42.0975,42.0975,220401.0
2024-12-26 11:10:00,42.5,42.52,42.49,42.51,288528.0,42.0975,42.1173,42.0876,42.1074,288528.0
2024-12-26 11:20:00,42.51,42.53,42.49,42.52,335481.0,42.1074,42.1272,42.0876,42.1173,335481.0
2024-12-26 11:30:00,42.52,42.54,42.51,42.54,201127.0,42.1173,42.1371,42.1074,42.1371,201127.0
2024-12-26 11:40:00,42.53,42.55,42.51,42.54,271404.0,42.1272,42.147,42.1074,42.1371,271404.0
2024-12-26 11:50:00,42.54,42.54,42.51,42.53,188047.0,42.1371,42.1371,42.1074,42.1272,188047.0
2024-12-26 12:00:00,42.54,42.54,42.5,42.51,206584.0,42.1371,42.1371,42.0975,42.1074,206584.0
2024-12-26 12:10:00,42.51,42.55,42.5,42.54,428661.0,42.1074,42.147,42.0975,42.1371,428661.0
2024-12-26 12:20:00,42.53,42.54,42.5,42.52,240840.0,42.1272,42.1371,42.0975,42.1173,240840.0
2024-12-26 12:30:00,42.51,42.54,42.51,42.51,82682.0,42.1074,42.1371,42.1074,42.1074,82682.0
2024-12-26 12:40:00,42.51,42.52,42.46,42.48,178567.0,42.1074,42.1173,42.0579,42.0777,178567.0
2024-12-26 12:50:00,42.48,42.52,42.47,42.51,132233.0,42.0777,42.1173,42.0678,42.1074,132233.0
2024-12-26 13:00:00,42.5,42.54,42.49,42.52,217226.0,42.0975,42.1371,42.0876,42.1173,217226.0
2024-12-26 13:10:00,42.52,42.54,42.5,42.54,310765.0,42.1173,42.1371,42.0975,42.1371,310765.0
2024-12-26 13:20:00,42.53,42.54,42.51,42.51,220832.0,42.1272,42.1371,42.1074,42.1074,220832.0
2024-12-26 13:30:00,42.51,42.53,42.48,42.51,258575.0,42.1074,42.1272,42.0777,42.1074,258575.0
2024-12-26 13:40:00,42.51,42.51,42.48,42.49,220083.0,42.1074,42.1074,42.0777,42.0876,220083.0
2024-12-26 13:50:00,42.5,42.51,42.48,42.5,155883.0,42.0975,42.1074,42.0777,42.0975,155883.0
2024-12-26 14:00:00,42.5,42.51,42.46,42.48,108701.0,42.0975,42.1074,42.0579,42.0777,108701.0
2024-12-26 14:10:00,42.48,42.49,42.47,42.47,102679.0,42.0777,42.0876,42.0678,42.0678,102679.0
2024-12-26 14:20:00,42.48,42.49,42.47,42.47,222537.0,42.0777,42.0876,42.0678,42.0678,222537.0
2024-12-26 14:30:00,42.48,42.49,42.47,42.49,195959.0,42.0777,42.0876,42.0678,42.0876,195959.0
2024-12-26 14:40:00,42.5,42.52,42.49,42.51,129279.0,42.0975,42.1173,42.0876,42.1074,129279.0
2024-12-26 14:50:00,42.51,42.51,42.48,42.48,256792.0,42.1074,42.1074,42.0777,42.0777,256792.0
2024-12-26 15:00:00,42.48,42.51,42.48,42.5,210430.0,42.0777,42.1074,42.0777,42.0975,210430.0
2024-12-26 15:10:00,42.5,42.51,42.49,42.51,51617.0,42.0975,42.1074,42.0876,42.1074,51617.0
2024-12-26 15:20:00,42.51,42.51,42.5,42.5,119806.0,42.1074,42.1074,42.0975,42.0975,119806.0
2024-12-26 15:30:00,42.5,42.5,42.47,42.48,944775.0,42.0975,42.0975,42.0678,42.0777,944775.0
2024-12-26 15:40:00,42.48,42.49,42.47,42.48,547906.0,42.0777,42.0876,42.0678,42.0777,547906.0
2024-12-26 15:50:00,42.47,42.49,42.46,42.47,1371859.0,42.0678,42.0876,42.0579,42.0678,1371859.0
2024-12-27 09:30:00,42.23,42.25,42.18,42.22,676801.0,41.83,41.8498,41.7805,41.8201,676801.0
2024-12-27 09:40:00,42.22,42.29,42.2,42.29,357916.0,41.8201,41.8895,41.8003,41.8895,357916.0
2024-12-27 09:50:00,42.28,42.29,42.22,42.22,447089.0,41.8796,41.8895,41.8201,41.8201,447089.0
2024-12-27 10:00:00,42.23,42.24,42.13,42.16,1034803.0,41.83,41.8399,41.731,41.7607,1034803.0
2024-12-27 10:10:00,42.16,42.16,42.11,42.12,667607.0,41.7607,41.7607,41.7112,41.7211,667607.0
2024-12-27 10:20:00,42.12,42.21,42.11,42.17,851678.0,41.7211,41.8102,41.7112,41.7706,851678.0
2024-12-27 10:30:00,42.16,42.19,42.14,42.19,289748.0,41.7607,41.7904,41.7409,41.7904,289748.0
2024-12-27 10:40:00,42.19,42.27,42.17,42.27,210697.0,41.7904,41.8697,41.7706,41.8697,210697.0
2024-12-27 10:50:00,42.27,42.28,42.25,42.27,820706.0,41.8697,41.8796,41.8498,41.8697,820706.0
2024-12-27 11:00:00,42.27,42.27,42.24,42.25,366681.0,41.8697,41.8697,41.8399,41.8498,366681.0
2024-12-27 11:10:00,42.25,42.26,42.22,42.23,405545.0,41.8498,41.8597,41.8201,41.83,405545.0
2024-12-27 11:20:00,42.23,42.29,42.23,42.29,212415.0,41.83,41.8895,41.83,41.8895,212415.0
2024-12-27 11:30:00,42.29,42.31,42.28,42.3,910903.0,41.8895,41.9093,41.8796,41.8994,910903.0
2024-12-27 11:40:00,42.3,42.31,42.27,42.27,222971.0,41.8994,41.9093,41.8697,41.8697,222971.0
2024-12-27 11:50:00,42.27,42.28,42.22,42.23,766675.0,41.8697,41.8796,41.8201,41.83,766675.0
2024-12-27 12:00:00,42.23,42.24,42.2,42.22,1193243.0,41.83,41.8399,41.8003,41.8201,1193243.0
2024-12-27 12:10:00,42.23,42.24,42.19,42.2,264463.0,41.83,41.8399,41.7904,41.8003,264463.0
2024-12-27 12:20:00,42.19,42.22,42.18,42.21,485560.0,41.7904,41.8201,41.7805,41.8102,485560.0
2024-12-27 12:30:00,42.21,42.24,42.17,42.19,618441.0,41.8102,41.8399,41.7706,41.7904,618441.0
2024-12-27 12:40:00,42.19,42.22,42.18,42.21,653209.0,41.7904,41.8201,41.7805,41.8102,653209.0
2024-12-27 12:50:00,42.21,42.27,42.2,42.26,325224.0,41.8102,41.8697,41.8003,41.8597,325224.0
2024-12-27 13:00:00,42.26,42.29,42.24,42.26,512052.0,41.8597,41.8895,41.8399,41.8597,512052.0
2024-12-27 13:10:00,42.26,42.29,42.26,42.27,360077.0,41.8597,41.8895,41.8597,41.8697,360077.0
2024-12-27 13:20:00,42.27,42.29,42.25,42.26,406655.0,41.8697,41.8895,41.8498,41.8597,406655.0
2024-12-27 13:30:00,42.26,42.29,42.25,42.27,210346.0,41.8597,41.8895,41.8498,41.8697,210346.0
2024-12-27 13:40:00,42.27,42.31,42.27,42.3,477187.0,41.8697,41.9093,41.8697,41.8994,477187.0
2024-12-27 13:50:00,42.3,42.31,42.28,42.29,178331.0,41.8994,41.9093,41.8796,41.8895,178331.0
2024-12-27 14:00:00,42.28,42.3,42.27,42.3,111277.0,41.8796,41.8994,41.8697,41.8994,111277.0
2024-12-27 14:10:00,42.3,42.32,42.29,42.32,193585.0,41.8994,41.9192,41.8895,41.9192,193585.0
2024-12-27 14:20:00,42.32,42.33,42.28,42.29,207360.0,41.9192,41.9291,41.8796,41.8895,207360.0
2024-12-27 14:30:00,42.29,42.3,42.27,42.29,155756.0,41.8895,41.8994,41.8697,41.8895,155756.0
2024-12-27 14:40:00,42.29,42.31,42.28,42.3,221137.0,41.8895,41.9093,41.8796,41.8994,221137.0
2024-12-27 14:50:00,42.29,42.32,42.29,42.31,193726.0,41.8895,41.9192,41.8895,41.9093,193726.0
2024-12-27 15:00:00,42.32,42.32,42.28,42.31,192754.0,41.9192,41.9192,41.8796,41.9093,192754.0
2024-12-27 15:10:00,42.3,42.31,42.26,42.27,188317.0,41.8994,41.9093,41.8597,41.8697,188317.0
2024-12-27 15:20:00,42.27,42.28,42.25,42.27,351849.0,41.8697,41.8796,41.8498,41.8697,351849.0
2024-12-27 15:30:00,42.27,42.28,42.26,42.27,348785.0,41.8697,41.8796,41.8597,41.8697,348785.0
2024-12-27 15:40:00,42.27,42.27,42.24,42.27,545924.0,41.8697,41.8697,41.8399,41.8697,545924.0
2024-12-27 15:50:00,42.27,42.32,42.26,42.32,2653314.0,41.8697,41.9192,41.8597,41.9192,2653314.0
2024-12-30 09:30:00,42.04,42.08,41.92,41.93,1209993.0,41.6418,41.6815,41.523,41.5329,1209993.0
2024-12-30 09:40:00,41.93,41.95,41.9,41.92,632141.0,41.5329,41.5527,41.5032,41.523,632141.0
2024-12-30 09:50:00,41.93,41.96,41.91,41.91,904536.0,41.5329,41.5626,41.5131,41.5131,904536.0
2024-12-30 10:00:00,41.91,41.96,41.89,41.91,1068814.0,41.5131,41.5626,41.4933,41.5131,1068814.0
2024-12-30 10:10:00,41.91,41.95,41.89,41.93,910393.0,41.5131,41.5527,41.4933,41.5329,910393.0
2024-12-30 10:20:00,41.94,41.94,41.86,41.88,158021.0,41.5428,41.5428,41.4635,41.4833,158021.0
2024-12-30 10:30:00,41.87,41.91,41.84,41.91,288353.0,41.4734,41.5131,41.4437,41.5131,288353.0
2024-12-30 10:40:00,41.91,41.92,41.85,41.87,607958.0,41.5131,41.523,41.4536,41.4734,607958.0
2024-12-30 10:50:00,41.87,41.93,41.86,41.92,580777.0,41.4734,41.5329,41.4635,41.523,580777.0
2024-12-30 11:00:00,41.92,41.93,41.9,41.91,328032.0,41.523,41.5329,41.5032,41.5131,328032.0
2024-12-30 11:10:00,41.91,41.93,41.88,41.93,160133.0,41.5131,41.5329,41.4833,41.5329,160133.0
2024-12-30 11:20:00,41.92,41.93,41.88,41.91,652307.0,41.523,41.5329,41.4833,41.5131,652307.0
2024-12-30 11:30:00,41.91,41.93,41.9,41.93,614787.0,41.5131,41.5329,41.5032,41.5329,614787.0
2024-12-30 11:40:00,41.93,41.96,41.88,41.9,405828.0,41.5329,41.5626,41.4833,41.5032,405828.0
2024-12-30 11:50:00,41.89,41.96,41.89,41.95,260098.0,41.4933,41.5626,41.4933,41.5527,260098.0
2024-12-30 12:00:00,41.95,41.99,41.94,41.96,179836.0,41.5527,41.5923,41.5428,41.5626,179836.0
2024-12-30 12:10:00,41.96,42.0,41.96,41.99,162672.0,41.5626,41.6022,41.5626,41.5923,162672.0
2024-12-30 12:20:00,41.98,42.02,41.98,42.01,526930.0,41.5824,41.622,41.5824,41.6121,526930.0
2024-12-30 12:30:00,42.01,42.02,41.98,42.0,358601.0,41.6121,41.622,41.5824,41.6022,358601.0
2024-12-30 12:40:00,42.0,42.06,41.97,42.05,1226789.0,41.6022,41.6616,41.5725,41.6517,1226789.0
2024-12-30 12:50:00,42.05,42.05,41.99,42.05,413488.0,41.6517,41.6517,41.5923,41.6517,413488.0
2024-12-30 13:00:00,42.04,42.04,42.0,42.04,223946.0,41.6418,41.6418,41.6022,41.6418,223946.0
2024-12-30 13:10:00,42.03,42.06,42.03,42.04,106536.0,41.6319,41.6616,41.6319,41.6418,106536.0
2024-12-30 13:20:00,42.04,42.05,42.0,42.03,206779.0,41.6418,41.6517,41.6022,41.6319,206779.0
2024-12-30 13:30:00,42.03,42.06,42.02,42.04,82427.0,41.6319,41.6616,41.622,41.6418,82427.0
2024-12-30 13:40:00,42.04,42.06,42.04,42.05,131295.0,41.6418,41.6616,41.6418,41.6517,131295.0
2024-12-30 13:50:00,42.05,42.08,42.03,42.07,135391.0,41.6517,41.6815,41.6319,41.6715,135391.0
2024-12-30 14:00:00,42.07,42.09,42.04,42.07,193505.0,41.6715,41.6914,41.6418,41.6715,193505.0
2024-12-30 14:10:00,42.07,42.08,42.03,42.05,111327.0,41.6715,41.6815,41.6319,41.6517,111327.0
2024-12-30 14:20:00,42.06,42.08,42.03,42.07,148383.0,41.6616,41.6815,41.6319,41.6715,148383.0
2024-12-30 14:30:00,42.07,42.09,42.05,42.07,109048.0,41.6715,41.6914,41.6517,41.6715,109048.0
2024-12-30 14:40:00,42.07,42.08,42.05,42.07,133857.0,41.6715,41.6815,41.6517,41.6715,133857.0
2024-12-30 14:50:00,42.07,42.07,42.05,42.06,125140.0,41.6715,41.6715,41.6517,41.6616,125140.0
2024-12-30 15:00:00,42.05,42.08,42.04,42.07,236382.0,41.6517,41.6815,41.6418,41.6715,236382.0
2024-12-30 15:10:00,42.07,42.09,42.05,42.09,166616.0,41.6715,41.6914,41.6517,41.6914,166616.0
2024-12-30 15:20:00,42.09,42.09,42.04,42.05,304509.0,41.6914,41.6914,41.6418,41.6517,304509.0
2024-12-30 15:30:00,42.05,42.06,42.01,42.02,300256.0,41.6517,41.6616,41.6121,41.622,300256.0
2024-12-30 15:40:00,42.02,42.05,42.01,42.01,523208.0,41.622,41.6517,41.6121,41.6121,523208.0
2024-12-30 15:50:00,42.02,42.04,41.94,41.95,1828249.0,41.622,41.6418,41.5428,41.5527,1828249.0
2024-12-31 09:30:00,41.94,42.0,41.9,41.92,1498757.0,41.5428,41.6022,41.5032,41.523,1498757.0
2024-12-31 09:40:00,41.92,42.01,41.91,41.98,407246.0,41.523,41.6121,41.5131,41.5824,407246.0
2024-12-31 09:50:00,41.99,42.01,41.93,41.97,879113.0,41.5923,41.6121,41.5329,41.5725,879113.0
2024-12-31 10:00:00,41.96,42.0,41.9,41.91,328476.0,41.5626,41.6022,41.5032,41.5131,328476.0
2024-12-31 10:10:00,41.91,42.02,41.9,42.01,247910.0,41.5131,41.622,41.5032,41.6121,247910.0
2024-12-31 10:20:00,42.02,42.04,41.99,41.99,339359.0,41.622,41.6418,41.5923,41.5923,339359.0
2024-12-31 10:30:00,42.0,42.03,41.95,42.03,245152.0,41.6022,41.6319,41.5527,41.6319,245152.0
2024-12-31 10:40:00,42.02,42.04,41.95,41.97,533692.0,41.622,41.6418,41.5527,41.5725,533692.0
2024-12-31 10:50:00,41.97,42.0,41.94,41.94,480082.0,41.5725,41.6022,41.5428,41.5428,480082.0
2024-12-31 11:00:00,41.95,41.96,41.91,41.93,758589.0,41.5527,41.5626,41.5131,41.5329,758589.0
2024-12-31 11:10:00,41.93,41.95,41.91,41.91,889065.0,41.5329,41.5527,41.5131,41.5131,889065.0
2024-12-31 11:20:00,41.91,41.93,41.87,41.89,962016.0,41.5131,41.5329,41.4734,41.4933,962016.0
2024-12-31 11:30:00,41.88,41.9,41.87,41.9,570137.0,41.4833,41.5032,41.4734,41.5032,570137.0
2024-12-31 11:40:00,41.9,41.93,41.89,41.93,497596.0,41.5032,41.5329,41.4933,41.5329,497596.0
2024-12-31 11:50:00,41.93,41.94,41.89,41.91,195819.0,41.5329,41.5428,41.4933,41.5131,195819.0
2024-12-31 12:00:00,41.91,41.91,41.87,41.91,226413.0,41.5131,41.5131,41.4734,41.5131,226413.0
2024-12-31 12:10:00,41.91,41.91,41.85,41.88,601668.0,41.5131,41.5131,41.4536,41.4833,601668.0
2024-12-31 12:20:00,41.88,41.89,41.82,41.82,403360.0,41.4833,41.4933,41.4239,41.4239,403360.0
2024-12-31 12:30:00,41.82,41.83,41.79,41.8,414475.0,41.4239,41.4338,41.3942,41.4041,414475.0
2024-12-31 12:40:00,41.8,41.83,41.8,41.83,310503.0,41.4041,41.4338,41.4041,41.4338,310503.0
2024-12-31 12:50:00,41.82,41.88,41.82,41.87,268727.0,41.4239,41.4833,41.4239,41.4734,268727.0
2024-12-31 13:00:00,41.87,41.9,41.85,41.87,211737.0,41.4734,41.5032,41.4536,41.4734,211737.0
2024-12-31 13:10:00,41.87,41.88,41.84,41.85,266437.0,41.4734,41.4833,41.4437,41.4536,266437.0
2024-12-31 13:20:00,41.85,41.85,41.79,41.8,318561.0,41.4536,41.4536,41.3942,41.4041,318561.0
2024-12-31 13:30:00,41.8,41.84,41.8,41.82,444155.0,41.4041,41.4437,41.4041,41.4239,444155.0
2024-12-31 13:40:00,41.82,41.84,41.82,41.84,263367.0,41.4239,41.4437,41.4239,41.4437,263367.0
2024-12-31 13:50:00,41.84,41.85,41.83,41.83,207268.0,41.4437,41.4536,41.4338,41.4338,207268.0
2024-12-31 14:00:00,41.83,41.85,41.8,41.84,377864.0,41.4338,41.4536,41.4041,41.4437,377864.0
2024-12-31 14:10:00,41.85,41.87,41.83,41.83,97443.0,41.4536,41.4734,41.4338,41.4338,97443.0
2024-12-31 14:20:00,41.83,41.84,41.8,41.8,142328.0,41.4338,41.4437,41.4041,41.4041,142328.0
2024-12-31 14:30:00,41.8,41.81,41.78,41.8,109441.0,41.4041,41.414,41.3843,41.4041,109441.0
2024-12-31 14:40:00,41.8,41.83,41.79,41.82,942130.0,41.4041,41.4338,41.3942,41.4239,942130.0
2024-12-31 14:50:00,41.82,41.87,41.82,41.86,1109236.0,41.4239,41.4734,41.4239,41.4635,1109236.0
2024-12-31 15:00:00,41.86,41.89,41.85,41.87,587568.0,41.4635,41.4933,41.4536,41.4734,587568.0
2024-12-31 15:10:00,41.87,41.88,41.83,41.86,503668.0,41.4734,41.4833,41.4338,41.4635,503668.0
2024-12-31 15:20:00,41.86,41.91,41.85,41.9,381430.0,41.4635,41.5131,41.4536,41.5032,381430.0
2024-12-31 15:30:00,41.9,41.91,41.86,41.87,416291.0,41.5032,41.5131,41.4635,41.4734,416291.0
2024-12-31 15:40:00,41.87,41.91,41.85,41.9,754465.0,41.4734,41.5131,41.4536,41.5032,754465.0
2024-12-31 15:50:00,41.89,41.9,41.83,41.84,5562577.0,41.4933,41.5032,41.4338,41.4437,5562577.0
2025-01-02 09:30:00,41.87,41.94,41.84,41.88,736972.0,41.4734,41.5428,41.4437,41.4833,736972.0
2025-01-02 09:40:00,41.85,41.97,41.85,41.95,302071.0,41.4536,41.5725,41.4536,41.5527,302071.0
2025-01-02 09:50:00,41.95,41.99,41.92,41.96,363219.0,41.5527,41.5923,41.523,41.5626,363219.0
2025-01-02 10:00:00,41.96,41.97,41.91,41.91,453742.0,41.5626,41.5725,41.5131,41.5131,453742.0
2025-01-02 10:10:00,41.91,41.96,41.91,41.93,177418.0,41.5131,41.5626,41.5131,41.5329,177418.0
2025-01-02 10:20:00,41.92,41.94,41.87,41.9,451789.0,41.523,41.5428,41.4734,41.5032,451789.0
2025-01-02 10:30:00,41.9,41.94,41.86,41.93,698611.0,41.5032,41.5428,41.4635,41.5329,698611.0
2025-01-02 10:40:00,41.93,41.95,41.88,41.94,271427.0,41.5329,41.5527,41.4833,41.5428,271427.0
2025-01-02 10:50:00,41.94,41.99,41.92,41.93,292709.0,41.5428,41.5923,41.523,41.5329,292709.0
2025-01-02 11:00:00,41.93,41.94,41.83,41.88,676735.0,41.5329,41.5428,41.4338,41.4833,676735.0
2025-01-02 11:10:00,41.88,41.91,41.84,41.91,704775.0,41.4833,41.5131,41.4437,41.5131,704775.0
2025-01-02 11:20:00,41.91,41.92,41.85,41.91,310883.0,41.5131,41.523,41.4536,41.5131,310883.0
2025-01-02 11:30:00,41.9,41.93,41.87,41.91,557747.0,41.5032,41.5329,41.4734,41.5131,557747.0
2025-01-02 11:40:00,41.91,41.94,41.9,41.94,534368.0,41.5131,41.5428,41.5032,41.5428,534368.0
2025-01-02 11:50:00,41.94,41.94,41.9,41.92,379626.0,41.5428,41.5428,41.5032,41.523,379626.0
2025-01-02 12:00:00,41.93,41.94,41.9,41.92,115908.0,41.5329,41.5428,41.5032,41.523,115908.0
2025-01-02 12:10:00,41.92,41.94,41.9,41.91,154534.0,41.523,41.5428,41.5032,41.5131,154534.0
2025-01-02 12:20:00,41.9,41.91,41.79,41.8,288498.0,41.5032,41.5131,41.3942,41.4041,288498.0
2025-01-02 12:30:00,41.8,41.8,41.71,41.72,557564.0,41.4041,41.4041,41.315,41.3249,557564.0
2025-01-02 12:40:00,41.72,41.75,41.7,41.7,678588.0,41.3249,41.3546,41.3051,41.3051,678588.0
2025-01-02 12:50:00,41.7,41.78,41.69,41.77,275139.0,41.3051,41.3843,41.2951,41.3744,275139.0
2025-01-02 13:00:00,41.76,41.76,41.71,41.74,395166.0,41.3645,41.3645,41.315,41.3447,395166.0
2025-01-02 13:10:00,41.74,41.74,41.69,41.73,340181.0,41.3447,41.3447,41.2951,41.3348,340181.0
2025-01-02 13:20:00,41.73,41.74,41.69,41.72,301600.0,41.3348,41.3447,41.2951,41.3249,301600.0
2025-01-02 13:30:00,41.72,41.72,41.67,41.69,465114.0,41.3249,41.3249,41.2753,41.2951,465114.0
2025-01-02 13:40:00,41.69,41.72,41.67,41.69,721255.0,41.2951,41.3249,41.2753,41.2951,721255.0
2025-01-02 13:50:00,41.69,41.73,41.67,41.72,326777.0,41.2951,41.3348,41.2753,41.3249,326777.0
2025-01-02 14:00:00,41.72,41.74,41.69,41.71,200923.0,41.3249,41.3447,41.2951,41.315,200923.0
2025-01-02 14:10:00,41.71,41.72,41.69,41.7,252353.0,41.315,41.3249,41.2951,41.3051,252353.0
2025-01-02 14:20:00,41.71,41.75,41.7,41.75,183912.0,41.315,41.3546,41.3051,41.3546,183912.0
2025-01-02 14:30:00,41.75,41.75,41.7,41.72,247435.0,41.3546,41.3546,41.3051,41.3249,247435.0
2025-01-02 14:40:00,41.72,41.75,41.7,41.74,438065.0,41.3249,41.3546,41.3051,41.3447,438065.0
2025-01-02 14:50:00,41.74,41.76,41.71,41.71,185720.0,41.3447,41.3645,41.315,41.315,185720.0
2025-01-02 15:00:00,41.71,41.76,41.71,41.75,227750.0,41.315,41.3645,41.315,41.3546,227750.0
2025-01-02 15:10:00,41.74,41.77,41.73,41.76,202290.0,41.3447,41.3744,41.3348,41.3645,202290.0
2025-01-02 15:20:00,41.76,41.79,41.76,41.78,171789.0,41.3645,41.3942,41.3645,41.3843,171789.0
2025-01-02 15:30:00,41.78,41.8,41.73,41.73,270638.0,41.3843,41.4041,41.3348,41.3348,270638.0
2025-01-02 15:40:00,41.73,41.77,41.73,41.75,606228.0,41.3348,41.3744,41.3348,41.3546,606228.0
2025-01-02 15:50:00,41.75,41.8,41.75,41.76,1801190.0,41.3546,41.4041,41.3546,41.3645,1801190.0
2025-01-03 09:30:00,42.09,42.1,42.02,42.1,1165344.0,41.6914,41.7013,41.622,41.7013,1165344.0
2025-01-03 09:40:00,42.1,42.13,42.04,42.07,413171.0,41.7013,41.731,41.6418,41.6715,413171.0
2025-01-03 09:50:00,42.06,42.08,42.01,42.08,123954.0,41.6616,41.6815,41.6121,41.6815,123954.0
2025-01-03 10:00:00,42.08,42.1,42.02,42.05,378010.0,41.6815,41.7013,41.622,41.6517,378010.0
2025-01-03 10:10:00,42.06,42.08,41.98,41.99,212711.0,41.6616,41.6815,41.5824,41.5923,212711.0
2025-01-03 10:20:00,42.0,42.03,41.95,42.02,353175.0,41.6022,41.6319,41.5527,41.622,353175.0
2025-01-03 10:30:00,42.02,42.07,42.0,42.07,591918.0,41.622,41.6715,41.6022,41.6715,591918.0
2025-01-03 10:40:00,42.07,42.08,42.05,42.07,324277.0,41.6715,41.6815,41.6517,41.6715,324277.0
2025-01-03 10:50:00,42.07,42.1,42.06,42.09,177731.0,41.6715,41.7013,41.6616,41.6914,177731.0
2025-01-03 11:00:00,42.09,42.11,42.06,42.08,306475.0,41.6914,41.7112,41.6616,41.6815,306475.0
2025-01-03 11:10:00,42.08,42.09,42.06,42.07,80956.0,41.6815,41.6914,41.6616,41.6715,80956.0
2025-01-03 11:20:00,42.08,42.1,42.06,42.09,231762.0,41.6815,41.7013,41.6616,41.6914,231762.0
2025-01-03 11:30:00,42.09,42.11,42.09,42.1,593858.0,41.6914,41.7112,41.6914,41.7013,593858.0
2025-01-03 11:40:00,42.09,42.12,42.09,42.11,55078.0,41.6914,41.7211,41.6914,41.7112,55078.0
2025-01-03 11:50:00,42.11,42.12,42.09,42.1,198877.0,41.7112,41.7211,41.6914,41.7013,198877.0
2025-01-03 12:00:00,42.11,42.15,42.1,42.14,118589.0,41.7112,41.7508,41.7013,41.7409,118589.0
2025-01-03 12:10:00,42.14,42.14,42.11,42.11,146598.0,41.7409,41.7409,41.7112,41.7112,146598.0
2025-01-03 12:20:00,42.11,42.12,42.09,42.09,109382.0,41.7112,41.7211,41.6914,41.6914,109382.0
2025-01-03 12:30:00,42.09,42.1,42.07,42.09,118776.0,41.6914,41.7013,41.6715,41.6914,118776.0
2025-01-03 12:40:00,42.09,42.11,42.07,42.09,275820.0,41.6914,41.7112,41.6715,41.6914,275820.0
2025-01-03 12:50:00,42.09,42.1,42.08,42.09,328782.0,41.6914,41.7013,41.6815,41.6914,328782.0
2025-01-03 13:00:00,42.09,42.1,42.07,42.09,138794.0,41.6914,41.7013,41.6715,41.6914,138794.0
2025-01-03 13:10:00,42.09,42.1,42.08,42.09,111472.0,41.6914,41.7013,41.6815,41.6914,111472.0
2025-01-03 13:20:00,42.09,42.13,42.09,42.13,161575.0,41.6914,41.731,41.6914,41.731,161575.0
2025-01-03 13:30:00,42.13,42.14,42.11,42.11,244956.0,41.731,41.7409,41.7112,41.7112,244956.0
2025-01-03 13:40:00,42.12,42.13,42.11,42.11,167887.0,41.7211,41.731,41.7112,41.7112,167887.0
2025-01-03 13:50:00,42.11,42.12,42.09,42.11,363578.0,41.7112,41.7211,41.6914,41.7112,363578.0
2025-01-03 14:00:00,42.11,42.13,42.1,42.13,237922.0,41.7112,41.731,41.7013,41.731,237922.0
2025-01-03 14:10:00,42.12,42.15,42.12,42.15,117686.0,41.7211,41.7508,41.7211,41.7508,117686.0
2025-01-03 14:20:00,42.15,42.17,42.14,42.16,170745.0,41.7508,41.7706,41.7409,41.7607,170745.0
2025-01-03 14:30:00,42.16,42.19,42.16,42.18,188762.0,41.7607,41.7904,41.7607,41.7805,188762.0
2025-01-03 14:40:00,42.17,42.18,42.16,42.16,195533.0,41.7706,41.7805,41.7607,41.7607,195533.0
2025-01-03 14:50:00,42.16,42.17,42.13,42.15,273874.0,41.7607,41.7706,41.731,41.7508,273874.0
2025-01-03 15:00:00,42.15,42.15,42.13,42.14,400859.0,41.7508,41.7508,41.731,41.7409,400859.0
2025-01-03 15:10:00,42.14,42.16,42.14,42.15,313306.0,41.7409,41.7607,41.7409,41.7508,313306.0
2025-01-03 15:20:00,42.15,42.16,42.14,42.15,314890.0,41.7508,41.7607,41.7409,41.7508,314890.0
2025-01-03 15:30:00,42.16,42.17,42.14,42.17,516446.0,41.7607,41.7706,41.7409,41.7706,516446.0
2025-01-03 15:40:00,42.16,42.17,42.11,42.12,1276868.0,41.7607,41.7706,41.7112,41.7211,1276868.0
2025-01-03 15:50:00,42.11,42.17,42.11,42.16,2548451.0,41.7112,41.7706,41.7112,41.7607,2548451.0
2025-01-06 09:30:00,42.6,42.7,42.59,42.61,1957852.0,42.1965,42.2956,42.1866,42.2064,1957852.0
2025-01-06 09:40:00,42.61,42.65,42.54,42.64,1590591.0,42.2064,42.2461,42.1371,42.2361,1590591.0
2025-01-06 09:50:00,42.65,42.69,42.62,42.68,291076.0,42.2461,42.2857,42.2163,42.2758,291076.0
2025-01-06 10:00:00,42.68,42.7,42.66,42.69,736786.0,42.2758,42.2956,42.256,42.2857,736786.0
2025-01-06 10:10:00,42.7,42.72,42.67,42.7,434052.0,42.2956,42.3154,42.2659,42.2956,434052.0
2025-01-06 10:20:00,42.7,42.73,42.67,42.73,299728.0,42.2956,42.3253,42.2659,42.3253,299728.0
2025-01-06 10:30:00,42.73,42.73,42.5,42.53,579346.0,42.3253,42.3253,42.0975,42.1272,579346.0
2025-01-06 10:40:00,42.53,42.57,42.45,42.45,456336.0,42.1272,42.1668,42.0479,42.0479,456336.0
2025-01-06 10:50:00,42.46,42.54,42.45,42.54,516158.0,42.0579,42.1371,42.0479,42.1371,516158.0
2025-01-06 11:00:00,42.54,42.58,42.53,42.55,216737.0,42.1371,42.1767,42.1272,42.147,216737.0
2025-01-06 11:10:00,42.55,42.56,42.47,42.48,338266.0,42.147,42.1569,42.0678,42.0777,338266.0
2025-01-06 11:20:00,42.49,42.53,42.48,42.52,392464.0,42.0876,42.1272,42.0777,42.1173,392464.0
2025-01-06 11:30:00,42.52,42.54,42.5,42.53,467103.0,42.1173,42.1371,42.0975,42.1272,467103.0
2025-01-06 11:40:00,42.52,42.53,42.47,42.48,296263.0,42.1173,42.1272,42.0678,42.0777,296263.0
2025-01-06 11:50:00,42.48,42.51,42.46,42.5,357658.0,42.0777,42.1074,42.0579,42.0975,357658.0
2025-01-06 12:00:00,42.5,42.5,42.45,42.48,362487.0,42.0975,42.0975,42.0479,42.0777,362487.0
2025-01-06 12:10:00,42.48,42.48,42.44,42.44,184441.0,42.0777,42.0777,42.038,42.038,184441.0
2025-01-06 12:20:00,42.45,42.45,42.41,42.41,124581.0,42.0479,42.0479,42.0083,42.0083,124581.0
2025-01-06 12:30:00,42.41,42.42,42.36,42.37,449776.0,42.0083,42.0182,41.9588,41.9687,449776.0
2025-01-06 12:40:00,42.37,42.38,42.32,42.33,260710.0,41.9687,41.9786,41.9192,41.9291,260710.0
2025-01-06 12:50:00,42.34,42.35,42.31,42.34,302992.0,41.939,41.9489,41.9093,41.939,302992.0
2025-01-06 13:00:00,42.34,42.35,42.28,42.31,305322.0,41.939,41.9489,41.8796,41.9093,305322.0
2025-01-06 13:10:00,42.3,42.32,42.27,42.29,112908.0,41.8994,41.9192,41.8697,41.8895,112908.0
2025-01-06 13:20:00,42.3,42.36,42.28,42.34,360364.0,41.8994,41.9588,41.8796,41.939,360364.0
2025-01-06 13:30:00,42.35,42.36,42.32,42.35,137361.0,41.9489,41.9588,41.9192,41.9489,137361.0
2025-01-06 13:40:00,42.36,42.37,42.31,42.32,320012.0,41.9588,41.9687,41.9093,41.9192,320012.0
2025-01-06 13:50:00,42.32,42.35,42.31,42.32,66366.0,41.9192,41.9489,41.9093,41.9192,66366.0
2025-01-06 14:00:00,42.31,42.35,42.28,42.35,133647.0,41.9093,41.9489,41.8796,41.9489,133647.0
2025-01-06 14:10:00,42.34,42.37,42.34,42.36,71543.0,41.939,41.9687,41.939,41.9588,71543.0
2025-01-06 14:20:00,42.35,42.36,42.34,42.34,379068.0,41.9489,41.9588,41.939,41.939,379068.0
2025-01-06 14:30:00,42.34,42.35,42.33,42.34,129073.0,41.939,41.9489,41.9291,41.939,129073.0
2025-01-06 14:40:00,42.35,42.38,42.35,42.37,190108.0,41.9489,41.9786,41.9489,41.9687,190108.0
2025-01-06 14:50:00,42.37,42.37,42.33,42.33,115956.0,41.9687,41.9687,41.9291,41.9291,115956.0
2025-01-06 15:00:00,42.33,42.35,42.31,42.34,185140.0,41.9291,41.9489,41.9093,41.939,185140.0
2025-01-06 15:10:00,42.34,42.35,42.32,42.32,371512.0,41.939,41.9489,41.9192,41.9192,371512.0
2025-01-06 15:20:00,42.32,42.34,42.31,42.33,247694.0,41.9192,41.939,41.9093,41.9291,247694.0
2025-01-06 15:30:00,42.33,42.34,42.3,42.3,212739.0,41.9291,41.939,41.8994,41.8994,212739.0
2025-01-06 15:40:00,42.3,42.32,42.29,42.3,479931.0,41.8994,41.9192,41.8895,41.8994,479931.0
2025-01-06 15:50:00,42.29,42.32,42.28,42.3,2181163.0,41.8895,41.9192,41.8796,41.8994,2181163.0
2025-01-07 09:30:00,42.46,42.47,42.37,42.38,1131028.0,42.0579,42.0678,41.9687,41.9786,1131028.0
2025-01-07 09:40:00,42.38,42.44,42.37,42.41,513597.0,41.9786,42.038,41.9687,42.0083,513597.0
2025-01-07 09:50:00,42.41,42.42,42.35,42.35,574137.0,42.0083,42.0182,41.9489,41.9489,574137.0
2025-01-07 10:00:00,42.35,42.35,42.19,42.19,1256912.0,41.9489,41.9489,41.7904,41.7904,1256912.0
2025-01-07 10:10:00,42.19,42.25,42.18,42.23,769145.0,41.7904,41.8498,41.7805,41.83,769145.0
2025-01-07 10:20:00,42.23,42.34,42.22,42.29,552840.0,41.83,41.939,41.8201,41.8895,552840.0
2025-01-07 10:30:00,42.3,42.31,42.18,42.19,434221.0,41.8994,41.9093,41.7805,41.7904,434221.0
2025-01-07 10:40:00,42.19,42.21,42.13,42.16,887789.0,41.7904,41.8102,41.731,41.7607,887789.0
2025-01-07 10:50:00,42.16,42.23,42.16,42.22,548447.0,41.7607,41.83,41.7607,41.8201,548447.0
2025-01-07 11:00:00,42.22,42.24,42.18,42.22,495276.0,41.8201,41.8399,41.7805,41.8201,495276.0
2025-01-07 11:10:00,42.22,42.22,42.18,42.21,714311.0,41.8201,41.8201,41.7805,41.8102,714311.0
2025-01-07 11:20:00,42.21,42.24,42.18,42.24,611061.0,41.8102,41.8399,41.7805,41.8399,611061.0
2025-01-07 11:30:00,42.23,42.26,42.18,42.26,611144.0,41.83,41.8597,41.7805,41.8597,611144.0
2025-01-07 11:40:00,42.25,42.26,42.2,42.21,318598.0,41.8498,41.8597,41.8003,41.8102,318598.0
2025-01-07 11:50:00,42.21,42.21,42.14,42.16,554499.0,41.8102,41.8102,41.7409,41.7607,554499.0
2025-01-07 12:00:00,42.16,42.19,42.15,42.16,250978.0,41.7607,41.7904,41.7508,41.7607,250978.0
2025-01-07 12:10:00,42.16,42.2,42.15,42.18,265368.0,41.7607,41.8003,41.7508,41.7805,265368.0
2025-01-07 12:20:00,42.18,42.18,42.12,42.14,434145.0,41.7805,41.7805,41.7211,41.7409,434145.0
2025-01-07 12:30:00,42.14,42.18,42.11,42.13,402609.0,41.7409,41.7805,41.7112,41.731,402609.0
2025-01-07 12:40:00,42.13,42.14,42.09,42.11,396938.0,41.731,41.7409,41.6914,41.7112,396938.0
2025-01-07 12:50:00,42.11,42.14,42.09,42.14,502026.0,41.7112,41.7409,41.6914,41.7409,502026.0
2025-01-07 13:00:00,42.14,42.18,42.13,42.17,261151.0,41.7409,41.7805,41.731,41.7706,261151.0
2025-01-07 13:10:00,42.16,42.18,42.15,42.16,328502.0,41.7607,41.7805,41.7508,41.7607,328502.0
2025-01-07 13:20:00,42.16,42.18,42.16,42.16,241763.0,41.7607,41.7805,41.7607,41.7607,241763.0
2025-01-07 13:30:00,42.16,42.17,42.11,42.12,503832.0,41.7607,41.7706,41.7112,41.7211,503832.0
2025-01-07 13:40:00,42.12,42.13,42.1,42.11,325163.0,41.7211,41.731,41.7013,41.7112,325163.0
2025-01-07 13:50:00,42.11,42.12,42.09,42.1,333043.0,41.7112,41.7211,41.6914,41.7013,333043.0
2025-01-07 14:00:00,42.1,42.13,42.1,42.12,318109.0,41.7013,41.731,41.7013,41.7211,318109.0
2025-01-07 14:10:00,42.12,42.14,42.11,42.12,259193.0,41.7211,41.7409,41.7112,41.7211,259193.0
2025-01-07 14:20:00,42.12,42.12,42.1,42.12,286486.0,41.7211,41.7211,41.7013,41.7211,286486.0
2025-01-07 14:30:00,42.12,42.12,42.09,42.09,434570.0,41.7211,41.7211,41.6914,41.6914,434570.0
2025-01-07 14:40:00,42.09,42.12,42.08,42.09,358212.0,41.6914,41.7211,41.6815,41.6914,358212.0
2025-01-07 14:50:00,42.09,42.11,42.08,42.09,367829.0,41.6914,41.7112,41.6815,41.6914,367829.0
2025-01-07 15:00:00,42.09,42.09,42.05,42.05,388937.0,41.6914,41.6914,41.6517,41.6517,388937.0
2025-01-07 15:10:00,42.05,42.06,42.01,42.02,493982.0,41.6517,41.6616,41.6121,41.622,493982.0
2025-01-07 15:20:00,42.02,42.02,41.99,41.99,441205.0,41.622,41.622,41.5923,41.5923,441205.0
2025-01-07 15:30:00,41.99,42.0,41.95,41.97,936715.0,41.5923,41.6022,41.5527,41.5725,936715.0
2025-01-07 15:40:00,41.98,42.03,41.97,42.02,912053.0,41.5824,41.6319,41.5725,41.622,912053.0
2025-01-07 15:50:00,42.03,42.04,41.99,42.0,2659556.0,41.6319,41.6418,41.5923,41.6022,2659556.0
2025-01-08 09:30:00,41.74,41.76,41.63,41.64,701853.0,41.3447,41.3645,41.2357,41.2456,701853.0
2025-01-08 09:40:00,41.64,41.71,41.61,41.7,773421.0,41.2456,41.315,41.2159,41.3051,773421.0
2025-01-08 09:50:00,41.71,41.75,41.69,41.73,1423703.0,41.315,41.3546,41.2951,41.3348,1423703.0
2025-01-08 10:00:00,41.73,41.82,41.71,41.79,1011348.0,41.3348,41.4239,41.315,41.3942,1011348.0
2025-01-08 10:10:00,41.8,41.81,41.69,41.73,927560.0,41.4041,41.414,41.2951,41.3348,927560.0
2025-01-08 10:20:00,41.73,41.77,41.68,41.72,224064.0,41.3348,41.3744,41.2852,41.3249,224064.0
2025-01-08 10:30:00,41.73,41.75,41.7,41.72,552392.0,41.3348,41.3546,41.3051,41.3249,552392.0
2025-01-08 10:40:00,41.73,41.76,41.7,41.75,573358.0,41.3348,41.3645,41.3051,41.3546,573358.0
2025-01-08 10:50:00,41.75,41.79,41.74,41.79,265867.0,41.3546,41.3942,41.3447,41.3942,265867.0
2025-01-08 11:00:00,41.78,41.79,41.72,41.73,408423.0,41.3843,41.3942,41.3249,41.3348,408423.0
2025-01-08 11:10:00,41.73,41.76,41.72,41.76,320938.0,41.3348,41.3645,41.3249,41.3645,320938.0
2025-01-08 11:20:00,41.76,41.78,41.74,41.76,679975.0,41.3645,41.3843,41.3447,41.3645,679975.0
2025-01-08 11:30:00,41.75,41.83,41.75,41.83,336719.0,41.3546,41.4338,41.3546,41.4338,336719.0
2025-01-08 11:40:00,41.83,41.85,41.81,41.83,414947.0,41.4338,41.4536,41.414,41.4338,414947.0
2025-01-08 11:50:00,41.83,41.84,41.81,41.82,490214.0,41.4338,41.4437,41.414,41.4239,490214.0
2025-01-08 12:00:00,41.82,41.83,41.77,41.78,462455.0,41.4239,41.4338,41.3744,41.3843,462455.0
2025-01-08 12:10:00,41.78,41.78,41.74,41.76,192159.0,41.3843,41.3843,41.3447,41.3645,192159.0
2025-01-08 12:20:00,41.76,41.76,41.68,41.69,295997.0,41.3645,41.3645,41.2852,41.2951,295997.0
2025-01-08 12:30:00,41.69,41.71,41.68,41.69,156319.0,41.2951,41.315,41.2852,41.2951,156319.0
2025-01-08 12:40:00,41.68,41.72,41.68,41.69,192452.0,41.2852,41.3249,41.2852,41.2951,192452.0
2025-01-08 12:50:00,41.69,41.74,41.68,41.73,345679.0,41.2951,41.3447,41.2852,41.3348,345679.0
2025-01-08 13:00:00,41.73,41.79,41.73,41.77,514793.0,41.3348,41.3942,41.3348,41.3744,514793.0
2025-01-08 13:10:00,41.76,41.78,41.74,41.77,354976.0,41.3645,41.3843,41.3447,41.3744,354976.0
2025-01-08 13:20:00,41.76,41.83,41.76,41.8,456095.0,41.3645,41.4338,41.3645,41.4041,456095.0
2025-01-08 13:30:00,41.8,41.8,41.76,41.79,135560.0,41.4041,41.4041,41.3645,41.3942,135560.0
2025-01-08 13:40:00,41.79,41.79,41.75,41.76,166136.0,41.3942,41.3942,41.3546,41.3645,166136.0
2025-01-08 13:50:00,41.76,41.77,41.71,41.73,334420.0,41.3645,41.3744,41.315,41.3348,334420.0
2025-01-08 14:00:00,41.73,41.81,41.72,41.8,338699.0,41.3348,41.414,41.3249,41.4041,338699.0
2025-01-08 14:10:00,41.8,41.81,41.75,41.81,236857.0,41.4041,41.414,41.3546,41.414,236857.0
2025-01-08 14:20:00,41.8,41.85,41.8,41.84,181274.0,41.4041,41.4536,41.4041,41.4437,181274.0
2025-01-08 14:30:00,41.84,41.84,41.77,41.77,145932.0,41.4437,41.4437,41.3744,41.3744,145932.0
2025-01-08 14:40:00,41.77,41.79,41.76,41.79,211154.0,41.3744,41.3942,41.3645,41.3942,211154.0
2025-01-08 14:50:00,41.79,41.79,41.76,41.77,142380.0,41.3942,41.3942,41.3645,41.3744,142380.0
2025-01-08 15:00:00,41.77,41.78,41.76,41.77,96835.0,41.3744,41.3843,41.3645,41.3744,96835.0
2025-01-08 15:10:00,41.77,41.79,41.76,41.79,243501.0,41.3744,41.3942,41.3645,41.3942,243501.0
2025-01-08 15:20:00,41.78,41.81,41.78,41.8,291333.0,41.3843,41.414,41.3843,41.4041,291333.0
2025-01-08 15:30:00,41.8,41.81,41.78,41.8,248807.0,41.4041,41.414,41.3843,41.4041,248807.0
2025-01-08 15:40:00,41.8,41.82,41.79,41.82,276663.0,41.4041,41.4239,41.3942,41.4239,276663.0
2025-01-08 15:50:00,41.82,41.85,41.79,41.8,2247035.0,41.4239,41.4536,41.3942,41.4041,2247035.0
2025-01-10 09:30:00,41.27,41.27,41.11,41.14,1767005.0,40.8791,40.8791,40.7206,40.7504,1767005.0
2025-01-10 09:40:00,41.14,41.24,41.13,41.14,1592118.0,40.7504,40.8494,40.7405,40.7504,1592118.0
2025-01-10 09:50:00,41.14,41.15,41.11,41.13,1110468.0,40.7504,40.7603,40.7206,40.7405,1110468.0
2025-01-10 10:00:00,41.13,41.13,41.01,41.03,2135005.0,40.7405,40.7405,40.6216,40.6414,2135005.0
2025-01-10 10:10:00,41.02,41.16,41.02,41.13,1558139.0,40.6315,40.7702,40.6315,40.7405,1558139.0
2025-01-10 10:20:00,41.13,41.2,41.13,41.2,1160856.0,40.7405,40.8098,40.7405,40.8098,1160856.0
2025-01-10 10:30:00,41.2,41.23,41.17,41.23,772798.0,40.8098,40.8395,40.7801,40.8395,772798.0
2025-01-10 10:40:00,41.22,41.24,41.15,41.21,498613.0,40.8296,40.8494,40.7603,40.8197,498613.0
2025-01-10 10:50:00,41.21,41.21,41.13,41.14,845308.0,40.8197,40.8197,40.7405,40.7504,845308.0
2025-01-10 11:00:00,41.14,41.15,41.1,41.12,476507.0,40.7504,40.7603,40.7107,40.7305,476507.0
2025-01-10 11:10:00,41.12,41.15,41.09,41.1,584058.0,40.7305,40.7603,40.7008,40.7107,584058.0
2025-01-10 11:20:00,41.09,41.13,41.08,41.09,1186004.0,40.7008,40.7405,40.6909,40.7008,1186004.0
2025-01-10 11:30:00,41.09,41.11,41.04,41.07,817001.0,40.7008,40.7206,40.6513,40.681,817001.0
2025-01-10 11:40:00,41.06,41.12,41.06,41.08,1169197.0,40.6711,40.7305,40.6711,40.6909,1169197.0
2025-01-10 11:50:00,41.08,41.1,41.04,41.04,314648.0,40.6909,40.7107,40.6513,40.6513,314648.0
2025-01-10 12:00:00,41.05,41.06,41.02,41.05,467069.0,40.6612,40.6711,40.6315,40.6612,467069.0
2025-01-10 12:10:00,41.05,41.08,41.03,41.08,360774.0,40.6612,40.6909,40.6414,40.6909,360774.0
2025-01-10 12:20:00,41.08,41.08,41.03,41.07,2565076.0,40.6909,40.6909,40.6414,40.681,2565076.0
2025-01-10 12:30:00,41.07,41.12,41.06,41.11,579474.0,40.681,40.7305,40.6711,40.7206,579474.0
2025-01-10 12:40:00,41.11,41.12,41.1,41.12,385283.0,40.7206,40.7305,40.7107,40.7305,385283.0
2025-01-10 12:50:00,41.11,41.13,41.09,41.13,678452.0,40.7206,40.7405,40.7008,40.7405,678452.0
2025-01-10 13:00:00,41.13,41.14,41.1,41.14,533655.0,40.7405,40.7504,40.7107,40.7504,533655.0
2025-01-10 13:10:00,41.14,41.14,41.11,41.13,510865.0,40.7504,40.7504,40.7206,40.7405,510865.0
2025-01-10 13:20:00,41.14,41.19,41.13,41.16,746117.0,40.7504,40.7999,40.7405,40.7702,746117.0
2025-01-10 13:30:00,41.16,41.18,41.13,41.18,539247.0,40.7702,40.79,40.7405,40.79,539247.0
2025-01-10 13:40:00,41.18,41.19,41.16,41.19,152639.0,40.79,40.7999,40.7702,40.7999,152639.0
2025-01-10 13:50:00,41.19,41.22,41.17,41.22,346238.0,40.7999,40.8296,40.7801,40.8296,346238.0
2025-01-10 14:00:00,41.22,41.22,41.13,41.14,169995.0,40.8296,40.8296,40.7405,40.7504,169995.0
2025-01-10 14:10:00,41.13,41.16,41.12,41.16,321310.0,40.7405,40.7702,40.7305,40.7702,321310.0
2025-01-10 14:20:00,41.16,41.19,41.13,41.17,257972.0,40.7702,40.7999,40.7405,40.7801,257972.0
2025-01-10 14:30:00,41.16,41.17,41.13,41.16,208232.0,40.7702,40.7801,40.7405,40.7702,208232.0
2025-01-10 14:40:00,41.16,41.16,41.13,41.14,184276.0,40.7702,40.7702,40.7405,40.7504,184276.0
2025-01-10 14:50:00,41.14,41.16,41.13,41.15,321627.0,40.7504,40.7702,40.7405,40.7603,321627.0
2025-01-10 15:00:00,41.14,41.15,41.12,41.13,384701.0,40.7504,40.7603,40.7305,40.7405,384701.0
2025-01-10 15:10:00,41.13,41.13,41.07,41.08,308006.0,40.7405,40.7405,40.681,40.6909,308006.0
2025-01-10 15:20:00,41.08,41.09,41.06,41.08,553779.0,40.6909,40.7008,40.6711,40.6909,553779.0
2025-01-10 15:30:00,41.08,41.1,41.06,41.09,657453.0,40.6909,40.7107,40.6711,40.7008,657453.0
2025-01-10 15:40:00,41.09,41.1,41.07,41.07,1201426.0,40.7008,40.7107,40.681,40.681,1201426.0
2025-01-10 15:50:00,41.07,41.11,41.07,41.09,2642161.0,40.681,40.7206,40.681,40.7008,2642161.0
2025-01-13 09:30:00,40.63,40.76,40.61,40.69,731713.0,40.2452,40.374,40.2254,40.3046,731713.0
2025-01-13 09:40:00,40.7,40.76,40.65,40.75,602168.0,40.3145,40.374,40.265,40.3641,602168.0
2025-01-13 09:50:00,40.75,40.8,40.72,40.77,594760.0,40.3641,40.4136,40.3343,40.3839,594760.0
2025-01-13 10:00:00,40.77,40.81,40.75,40.77,612730.0,40.3839,40.4235,40.3641,40.3839,612730.0
2025-01-13 10:10:00,40.77,40.77,40.71,40.77,1045293.0,40.3839,40.3839,40.3244,40.3839,1045293.0
2025-01-13 10:20:00,40.77,40.78,40.69,40.69,334417.0,40.3839,40.3938,40.3046,40.3046,334417.0
2025-01-13 10:30:00,40.7,40.79,40.69,40.79,222494.0,40.3145,40.4037,40.3046,40.4037,222494.0
2025-01-13 10:40:00,40.79,40.82,40.76,40.8,321845.0,40.4037,40.4334,40.374,40.4136,321845.0
2025-01-13 10:50:00,40.8,40.8,40.73,40.73,201871.0,40.4136,40.4136,40.3442,40.3442,201871.0
2025-01-13 11:00:00,40.73,40.75,40.71,40.73,1049852.0,40.3442,40.3641,40.3244,40.3442,1049852.0
2025-01-13 11:10:00,40.73,40.75,40.71,40.72,317241.0,40.3442,40.3641,40.3244,40.3343,317241.0
2025-01-13 11:20:00,40.72,40.74,40.7,40.73,778989.0,40.3343,40.3541,40.3145,40.3442,778989.0
2025-01-13 11:30:00,40.73,40.76,40.71,40.73,808662.0,40.3442,40.374,40.3244,40.3442,808662.0
2025-01-13 11:40:00,40.73,40.75,40.72,40.73,607312.0,40.3442,40.3641,40.3343,40.3442,607312.0
2025-01-13 11:50:00,40.73,40.74,40.67,40.67,483853.0,40.3442,40.3541,40.2848,40.2848,483853.0
2025-01-13 12:00:00,40.67,40.7,40.65,40.7,636435.0,40.2848,40.3145,40.265,40.3145,636435.0
2025-01-13 12:10:00,40.7,40.71,40.67,40.7,212003.0,40.3145,40.3244,40.2848,40.3145,212003.0
2025-01-13 12:20:00,40.7,40.71,40.69,40.71,283498.0,40.3145,40.3244,40.3046,40.3244,283498.0
2025-01-13 12:30:00,40.7,40.72,40.69,40.71,279253.0,40.3145,40.3343,40.3046,40.3244,279253.0
2025-01-13 12:40:00,40.71,40.73,40.69,40.72,179080.0,40.3244,40.3442,40.3046,40.3343,179080.0
2025-01-13 12:50:00,40.72,40.78,40.71,40.77,437916.0,40.3343,40.3938,40.3244,40.3839,437916.0
2025-01-13 13:00:00,40.77,40.78,40.75,40.76,423614.0,40.3839,40.3938,40.3641,40.374,423614.0
2025-01-13 13:10:00,40.75,40.81,40.75,40.79,625061.0,40.3641,40.4235,40.3641,40.4037,625061.0
2025-01-13 13:20:00,40.79,40.8,40.77,40.8,247897.0,40.4037,40.4136,40.3839,40.4136,247897.0
2025-01-13 13:30:00,40.8,40.81,40.78,40.81,294190.0,40.4136,40.4235,40.3938,40.4235,294190.0
2025-01-13 13:40:00,40.8,40.83,40.79,40.83,373144.0,40.4136,40.4433,40.4037,40.4433,373144.0
2025-01-13 13:50:00,40.83,40.83,40.79,40.8,233993.0,40.4433,40.4433,40.4037,40.4136,233993.0
2025-01-13 14:00:00,40.8,40.8,40.76,40.79,293520.0,40.4136,40.4136,40.374,40.4037,293520.0
2025-01-13 14:10:00,40.79,40.8,40.77,40.77,212069.0,40.4037,40.4136,40.3839,40.3839,212069.0
2025-01-13 14:20:00,40.78,40.81,40.77,40.8,2184243.0,40.3938,40.4235,40.3839,40.4136,2184243.0
2025-01-13 14:30:00,40.8,40.81,40.78,40.8,270062.0,40.4136,40.4235,40.3938,40.4136,270062.0
2025-01-13 14:40:00,40.79,40.83,40.79,40.8,167899.0,40.4037,40.4433,40.4037,40.4136,167899.0
2025-01-13 14:50:00,40.8,40.81,40.78,40.8,160514.0,40.4136,40.4235,40.3938,40.4136,160514.0
2025-01-13 15:00:00,40.8,40.81,40.78,40.8,361954.0,40.4136,40.4235,40.3938,40.4136,361954.0
2025-01-13 15:10:00,40.79,40.82,40.79,40.82,260402.0,40.4037,40.4334,40.4037,40.4334,260402.0
2025-01-13 15:20:00,40.82,40.82,40.79,40.8,227395.0,40.4334,40.4334,40.4037,40.4136,227395.0
2025-01-13 15:30:00,40.79,40.82,40.79,40.8,615167.0,40.4037,40.4334,40.4037,40.4136,615167.0
2025-01-13 15:40:00,40.8,40.81,40.79,40.8,751878.0,40.4136,40.4235,40.4037,40.4136,751878.0
2025-01-13 15:50:00,40.8,40.83,40.79,40.83,2394357.0,40.4136,40.4433,40.4037,40.4433,2394357.0
2025-01-14 09:30:00,41.34,41.39,41.3,41.34,1319643.0,40.9485,40.998,40.9088,40.9485,1319643.0
2025-01-14 09:40:00,41.34,41.34,41.24,41.26,817195.0,40.9485,40.9485,40.8494,40.8692,817195.0
2025-01-14 09:50:00,41.26,41.28,41.19,41.21,708308.0,40.8692,40.889,40.7999,40.8197,708308.0
2025-01-14 10:00:00,41.21,41.28,41.2,41.27,378992.0,40.8197,40.889,40.8098,40.8791,378992.0
2025-01-14 10:10:00,41.27,41.32,41.25,41.28,443783.0,40.8791,40.9287,40.8593,40.889,443783.0
2025-01-14 10:20:00,41.27,41.28,41.22,41.25,189059.0,40.8791,40.889,40.8296,40.8593,189059.0
2025-01-14 10:30:00,41.25,41.28,41.25,41.26,205526.0,40.8593,40.889,40.8593,40.8692,205526.0
2025-01-14 10:40:00,41.26,41.32,41.25,41.29,223375.0,40.8692,40.9287,40.8593,40.8989,223375.0
2025-01-14 10:50:00,41.29,41.3,41.25,41.26,662675.0,40.8989,40.9088,40.8593,40.8692,662675.0
2025-01-14 11:00:00,41.26,41.27,41.19,41.23,457846.0,40.8692,40.8791,40.7999,40.8395,457846.0
2025-01-14 11:10:00,41.23,41.27,41.21,41.25,349328.0,40.8395,40.8791,40.8197,40.8593,349328.0
2025-01-14 11:20:00,41.24,41.26,41.21,41.22,507715.0,40.8494,40.8692,40.8197,40.8296,507715.0
2025-01-14 11:30:00,41.22,41.24,41.2,41.21,307154.0,40.8296,40.8494,40.8098,40.8197,307154.0
2025-01-14 11:40:00,41.21,41.22,41.17,41.19,443568.0,40.8197,40.8296,40.7801,40.7999,443568.0
2025-01-14 11:50:00,41.19,41.2,41.16,41.16,194832.0,40.7999,40.8098,40.7702,40.7702,194832.0
2025-01-14 12:00:00,41.16,41.18,41.14,41.16,204752.0,40.7702,40.79,40.7504,40.7702,204752.0
2025-01-14 12:10:00,41.16,41.19,41.16,41.18,248612.0,40.7702,40.7999,40.7702,40.79,248612.0
2025-01-14 12:20:00,41.18,41.2,41.15,41.18,240619.0,40.79,40.8098,40.7603,40.79,240619.0
2025-01-14 12:30:00,41.19,41.19,41.15,41.19,180461.0,40.7999,40.7999,40.7603,40.7999,180461.0
2025-01-14 12:40:00,41.19,41.22,41.18,41.2,112482.0,40.7999,40.8296,40.79,40.8098,112482.0
2025-01-14 12:50:00,41.21,41.23,41.19,41.21,140674.0,40.8197,40.8395,40.7999,40.8197,140674.0
2025-01-14 13:00:00,41.21,41.24,41.2,41.23,158089.0,40.8197,40.8494,40.8098,40.8395,158089.0
2025-01-14 13:10:00,41.23,41.25,41.22,41.23,239888.0,40.8395,40.8593,40.8296,40.8395,239888.0
2025-01-14 13:20:00,41.23,41.28,41.22,41.26,111507.0,40.8395,40.889,40.8296,40.8692,111507.0
2025-01-14 13:30:00,41.27,41.29,41.25,41.29,354769.0,40.8791,40.8989,40.8593,40.8989,354769.0
2025-01-14 13:40:00,41.29,41.32,41.28,41.32,426962.0,40.8989,40.9287,40.889,40.9287,426962.0
2025-01-14 13:50:00,41.31,41.32,41.3,41.3,151670.0,40.9187,40.9287,40.9088,40.9088,151670.0
2025-01-14 14:00:00,41.3,41.31,41.28,41.3,327675.0,40.9088,40.9187,40.889,40.9088,327675.0
2025-01-14 14:10:00,41.3,41.33,41.27,41.31,222591.0,40.9088,40.9386,40.8791,40.9187,222591.0
2025-01-14 14:20:00,41.32,41.34,41.31,41.32,278735.0,40.9287,40.9485,40.9187,40.9287,278735.0
2025-01-14 14:30:00,41.32,41.34,41.31,41.33,62962.0,40.9287,40.9485,40.9187,40.9386,62962.0
2025-01-14 14:40:00,41.33,41.33,41.3,41.3,97278.0,40.9386,40.9386,40.9088,40.9088,97278.0
2025-01-14 14:50:00,41.31,41.31,41.23,41.25,225144.0,40.9187,40.9187,40.8395,40.8593,225144.0
2025-01-14 15:00:00,41.25,41.26,41.19,41.21,298652.0,40.8593,40.8692,40.7999,40.8197,298652.0
2025-01-14 15:10:00,41.21,41.23,41.19,41.23,143243.0,40.8197,40.8395,40.7999,40.8395,143243.0
2025-01-14 15:20:00,41.23,41.26,41.22,41.26,142674.0,40.8395,40.8692,40.8296,40.8692,142674.0
2025-01-14 15:30:00,41.26,41.26,41.22,41.23,349702.0,40.8692,40.8692,40.8296,40.8395,349702.0
2025-01-14 15:40:00,41.23,41.26,41.23,41.26,469376.0,40.8395,40.8692,40.8395,40.8692,469376.0
2025-01-14 15:50:00,41.26,41.29,41.25,41.28,3461870.0,40.8692,40.8989,40.8593,40.889,3461870.0
2025-01-15 09:30:00,41.71,41.73,41.62,41.66,1293631.0,41.315,41.3348,41.2258,41.2654,1293631.0
2025-01-15 09:40:00,41.66,41.7,41.65,41.69,971703.0,41.2654,41.3051,41.2555,41.2951,971703.0
2025-01-15 09:50:00,41.69,41.7,41.65,41.68,636980.0,41.2951,41.3051,41.2555,41.2852,636980.0
2025-01-15 10:00:00,41.68,41.69,41.63,41.67,713103.0,41.2852,41.2951,41.2357,41.2753,713103.0
2025-01-15 10:10:00,41.67,41.75,41.66,41.73,384060.0,41.2753,41.3546,41.2654,41.3348,384060.0
2025-01-15 10:20:00,41.73,41.76,41.71,41.75,263533.0,41.3348,41.3645,41.315,41.3546,263533.0
2025-01-15 10:30:00,41.75,41.76,41.72,41.73,1005571.0,41.3546,41.3645,41.3249,41.3348,1005571.0
2025-01-15 10:40:00,41.73,41.75,41.7,41.71,574221.0,41.3348,41.3546,41.3051,41.315,574221.0
2025-01-15 10:50:00,41.71,41.71,41.68,41.68,456211.0,41.315,41.315,41.2852,41.2852,456211.0
2025-01-15 11:00:00,41.68,41.73,41.66,41.67,540243.0,41.2852,41.3348,41.2654,41.2753,540243.0
2025-01-15 11:10:00,41.67,41.7,41.65,41.67,327490.0,41.2753,41.3051,41.2555,41.2753,327490.0
2025-01-15 11:20:00,41.66,41.71,41.66,41.7,478965.0,41.2654,41.315,41.2654,41.3051,478965.0
2025-01-15 11:30:00,41.7,41.7,41.62,41.63,599092.0,41.3051,41.3051,41.2258,41.2357,599092.0
2025-01-15 11:40:00,41.64,41.66,41.61,41.66,356212.0,41.2456,41.2654,41.2159,41.2654,356212.0
2025-01-15 11:50:00,41.66,41.66,41.62,41.65,188194.0,41.2654,41.2654,41.2258,41.2555,188194.0
2025-01-15 12:00:00,41.66,41.69,41.65,41.68,245955.0,41.2654,41.2951,41.2555,41.2852,245955.0
2025-01-15 12:10:00,41.68,41.7,41.67,41.67,186156.0,41.2852,41.3051,41.2753,41.2753,186156.0
2025-01-15 12:20:00,41.67,41.7,41.66,41.69,294204.0,41.2753,41.3051,41.2654,41.2951,294204.0
2025-01-15 12:30:00,41.69,41.71,41.68,41.71,174269.0,41.2951,41.315,41.2852,41.315,174269.0
2025-01-15 12:40:00,41.71,41.72,41.7,41.72,145274.0,41.315,41.3249,41.3051,41.3249,145274.0
2025-01-15 12:50:00,41.72,41.72,41.68,41.69,189870.0,41.3249,41.3249,41.2852,41.2951,189870.0
2025-01-15 13:00:00,41.7,41.72,41.69,41.72,97528.0,41.3051,41.3249,41.2951,41.3249,97528.0
2025-01-15 13:10:00,41.72,41.74,41.71,41.74,142994.0,41.3249,41.3447,41.315,41.3447,142994.0
2025-01-15 13:20:00,41.73,41.75,41.73,41.74,390384.0,41.3348,41.3546,41.3348,41.3447,390384.0
2025-01-15 13:30:00,41.75,41.75,41.73,41.73,105880.0,41.3546,41.3546,41.3348,41.3348,105880.0
2025-01-15 13:40:00,41.73,41.75,41.73,41.73,228994.0,41.3348,41.3546,41.3348,41.3348,228994.0
2025-01-15 13:50:00,41.73,41.75,41.73,41.73,95841.0,41.3348,41.3546,41.3348,41.3348,95841.0
2025-01-15 14:00:00,41.73,41.75,41.73,41.75,81453.0,41.3348,41.3546,41.3348,41.3546,81453.0
2025-01-15 14:10:00,41.75,41.76,41.74,41.76,125181.0,41.3546,41.3645,41.3447,41.3645,125181.0
2025-01-15 14:20:00,41.76,41.78,41.74,41.77,711834.0,41.3645,41.3843,41.3447,41.3744,711834.0
2025-01-15 14:30:00,41.77,41.8,41.77,41.8,255728.0,41.3744,41.4041,41.3744,41.4041,255728.0
2025-01-15 14:40:00,41.8,41.8,41.77,41.79,333552.0,41.4041,41.4041,41.3744,41.3942,333552.0
2025-01-15 14:50:00,41.79,41.79,41.77,41.79,168305.0,41.3942,41.3942,41.3744,41.3942,168305.0
2025-01-15 15:00:00,41.79,41.79,41.77,41.79,509816.0,41.3942,41.3942,41.3744,41.3942,509816.0
2025-01-15 15:10:00,41.79,41.79,41.78,41.79,159661.0,41.3942,41.3942,41.3843,41.3942,159661.0
2025-01-15 15:20:00,41.79,41.83,41.78,41.82,512116.0,41.3942,41.4338,41.3843,41.4239,512116.0
2025-01-15 15:30:00,41.82,41.82,41.79,41.8,641696.0,41.4239,41.4239,41.3942,41.4041,641696.0
2025-01-15 15:40:00,41.8,41.8,41.79,41.8,610551.0,41.4041,41.4041,41.3942,41.4041,610551.0
2025-01-15 15:50:00,41.8,41.81,41.78,41.8,2625935.0,41.4041,41.414,41.3843,41.4041,2625935.0
2025-01-16 09:30:00,41.94,41.95,41.87,41.91,975121.0,41.5428,41.5527,41.4734,41.5131,975121.0
2025-01-16 09:40:00,41.92,41.92,41.81,41.85,934533.0,41.523,41.523,41.414,41.4536,934533.0
2025-01-16 09:50:00,41.84,41.88,41.81,41.82,637773.0,41.4437,41.4833,41.414,41.4239,637773.0
2025-01-16 10:00:00,41.81,41.91,41.78,41.9,418016.0,41.414,41.5131,41.3843,41.5032,418016.0
2025-01-16 10:10:00,41.9,41.92,41.83,41.88,331257.0,41.5032,41.523,41.4338,41.4833,331257.0
2025-01-16 10:20:00,41.88,41.89,41.85,41.87,207763.0,41.4833,41.4933,41.4536,41.4734,207763.0
2025-01-16 10:30:00,41.86,41.9,41.84,41.88,216931.0,41.4635,41.5032,41.4437,41.4833,216931.0
2025-01-16 10:40:00,41.88,41.89,41.82,41.83,273501.0,41.4833,41.4933,41.4239,41.4338,273501.0
2025-01-16 10:50:00,41.83,41.87,41.82,41.87,288307.0,41.4338,41.4734,41.4239,41.4734,288307.0
2025-01-16 11:00:00,41.87,41.94,41.86,41.93,274278.0,41.4734,41.5428,41.4635,41.5329,274278.0
2025-01-16 11:10:00,41.94,41.94,41.84,41.88,313710.0,41.5428,41.5428,41.4437,41.4833,313710.0
2025-01-16 11:20:00,41.88,41.89,41.84,41.89,276311.0,41.4833,41.4933,41.4437,41.4933,276311.0
2025-01-16 11:30:00,41.89,41.91,41.85,41.86,361736.0,41.4933,41.5131,41.4536,41.4635,361736.0
2025-01-16 11:40:00,41.86,41.88,41.84,41.88,313562.0,41.4635,41.4833,41.4437,41.4833,313562.0
2025-01-16 11:50:00,41.88,41.88,41.86,41.88,141709.0,41.4833,41.4833,41.4635,41.4833,141709.0
2025-01-16 12:00:00,41.88,41.89,41.85,41.88,162330.0,41.4833,41.4933,41.4536,41.4833,162330.0
2025-01-16 12:10:00,41.88,41.9,41.85,41.88,217159.0,41.4833,41.5032,41.4536,41.4833,217159.0
2025-01-16 12:20:00,41.88,41.93,41.87,41.92,214931.0,41.4833,41.5329,41.4734,41.523,214931.0
2025-01-16 12:30:00,41.92,41.92,41.88,41.89,151285.0,41.523,41.523,41.4833,41.4933,151285.0
2025-01-16 12:40:00,41.89,41.89,41.87,41.88,175324.0,41.4933,41.4933,41.4734,41.4833,175324.0
2025-01-16 12:50:00,41.88,41.88,41.85,41.86,206721.0,41.4833,41.4833,41.4536,41.4635,206721.0
2025-01-16 13:00:00,41.86,41.87,41.84,41.86,393970.0,41.4635,41.4734,41.4437,41.4635,393970.0
2025-01-16 13:10:00,41.86,41.86,41.84,41.86,157714.0,41.4635,41.4635,41.4437,41.4635,157714.0
2025-01-16 13:20:00,41.86,41.86,41.81,41.82,190486.0,41.4635,41.4635,41.414,41.4239,190486.0
2025-01-16 13:30:00,41.82,41.82,41.79,41.8,152148.0,41.4239,41.4239,41.3942,41.4041,152148.0
2025-01-16 13:40:00,41.8,41.81,41.77,41.77,178935.0,41.4041,41.414,41.3744,41.3744,178935.0
2025-01-16 13:50:00,41.77,41.8,41.76,41.77,197002.0,41.3744,41.4041,41.3645,41.3744,197002.0
2025-01-16 14:00:00,41.77,41.8,41.76,41.79,300763.0,41.3744,41.4041,41.3645,41.3942,300763.0
2025-01-16 14:10:00,41.79,41.82,41.79,41.81,149000.0,41.3942,41.4239,41.3942,41.414,149000.0
2025-01-16 14:20:00,41.81,41.82,41.78,41.81,237629.0,41.414,41.4239,41.3843,41.414,237629.0
2025-01-16 14:30:00,41.81,41.81,41.79,41.8,192248.0,41.414,41.414,41.3942,41.4041,192248.0
2025-01-16 14:40:00,41.81,41.82,41.8,41.82,206643.0,41.414,41.4239,41.4041,41.4239,206643.0
2025-01-16 14:50:00,41.82,41.85,41.8,41.84,324899.0,41.4239,41.4536,41.4041,41.4437,324899.0
2025-01-16 15:00:00,41.84,41.85,41.83,41.84,118167.0,41.4437,41.4536,41.4338,41.4437,118167.0
2025-01-16 15:10:00,41.84,41.84,41.81,41.82,154341.0,41.4437,41.4437,41.414,41.4239,154341.0
2025-01-16 15:20:00,41.82,41.82,41.81,41.82,238292.0,41.4239,41.4239,41.414,41.4239,238292.0
2025-01-16 15:30:00,41.82,41.83,41.81,41.82,292216.0,41.4239,41.4338,41.414,41.4239,292216.0
2025-01-16 15:40:00,41.82,41.83,41.8,41.81,332177.0,41.4239,41.4338,41.4041,41.414,332177.0
2025-01-16 15:50:00,41.81,41.83,41.75,41.76,2265028.0,41.414,41.4338,41.3546,41.3645,2265028.0
2025-01-17 09:30:00,41.96,42.02,41.89,41.98,1283422.0,41.5626,41.622,41.4933,41.5824,1283422.0
2025-01-17 09:40:00,41.98,42.16,41.98,42.16,516042.0,41.5824,41.7607,41.5824,41.7607,516042.0
2025-01-17 09:50:00,42.16,42.28,42.15,42.26,2568807.0,41.7607,41.8796,41.7508,41.8597,2568807.0
2025-01-17 10:00:00,42.25,42.38,42.24,42.29,1258934.0,41.8498,41.9786,41.8399,41.8895,1258934.0
2025-01-17 10:10:00,42.29,42.34,42.24,42.25,787578.0,41.8895,41.939,41.8399,41.8498,787578.0
2025-01-17 10:20:00,42.25,42.25,42.17,42.23,816699.0,41.8498,41.8498,41.7706,41.83,816699.0
2025-01-17 10:30:00,42.23,42.24,42.18,42.2,1058759.0,41.83,41.8399,41.7805,41.8003,1058759.0
2025-01-17 10:40:00,42.2,42.23,42.16,42.23,943843.0,41.8003,41.83,41.7607,41.83,943843.0
2025-01-17 10:50:00,42.23,42.3,42.21,42.3,1289090.0,41.83,41.8994,41.8102,41.8994,1289090.0
2025-01-17 11:00:00,42.3,42.3,42.21,42.23,457247.0,41.8994,41.8994,41.8102,41.83,457247.0
2025-01-17 11:10:00,42.23,42.24,42.21,42.22,489158.0,41.83,41.8399,41.8102,41.8201,489158.0
2025-01-17 11:20:00,42.22,42.25,42.21,42.23,679771.0,41.8201,41.8498,41.8102,41.83,679771.0
2025-01-17 11:30:00,42.23,42.24,42.21,42.23,502795.0,41.83,41.8399,41.8102,41.83,502795.0
2025-01-17 11:40:00,42.23,42.26,42.22,42.23,374022.0,41.83,41.8597,41.8201,41.83,374022.0
2025-01-17 11:50:00,42.24,42.25,42.2,42.23,427887.0,41.8399,41.8498,41.8003,41.83,427887.0
2025-01-17 12:00:00,42.23,42.24,42.2,42.22,349343.0,41.83,41.8399,41.8003,41.8201,349343.0
2025-01-17 12:10:00,42.22,42.25,42.2,42.23,827543.0,41.8201,41.8498,41.8003,41.83,827543.0
2025-01-17 12:20:00,42.24,42.24,42.21,42.23,156772.0,41.8399,41.8399,41.8102,41.83,156772.0
2025-01-17 12:30:00,42.23,42.23,42.19,42.2,141636.0,41.83,41.83,41.7904,41.8003,141636.0
2025-01-17 12:40:00,42.21,42.21,42.18,42.19,342070.0,41.8102,41.8102,41.7805,41.7904,342070.0
2025-01-17 12:50:00,42.19,42.2,42.16,42.16,749673.0,41.7904,41.8003,41.7607,41.7607,749673.0
2025-01-17 13:00:00,42.16,42.17,42.13,42.13,461240.0,41.7607,41.7706,41.731,41.731,461240.0
2025-01-17 13:10:00,42.14,42.16,42.13,42.16,281888.0,41.7409,41.7607,41.731,41.7607,281888.0
2025-01-17 13:20:00,42.16,42.18,42.15,42.15,296178.0,41.7607,41.7805,41.7508,41.7508,296178.0
2025-01-17 13:30:00,42.16,42.17,42.14,42.17,128592.0,41.7607,41.7706,41.7409,41.7706,128592.0
2025-01-17 13:40:00,42.16,42.19,42.16,42.17,246275.0,41.7607,41.7904,41.7607,41.7706,246275.0
2025-01-17 13:50:00,42.17,42.18,42.15,42.16,232776.0,41.7706,41.7805,41.7508,41.7607,232776.0
2025-01-17 14:00:00,42.16,42.18,42.16,42.17,157878.0,41.7607,41.7805,41.7607,41.7706,157878.0
2025-01-17 14:10:00,42.17,42.17,42.14,42.15,138936.0,41.7706,41.7706,41.7409,41.7508,138936.0
2025-01-17 14:20:00,42.15,42.17,42.14,42.16,188153.0,41.7508,41.7706,41.7409,41.7607,188153.0
2025-01-17 14:30:00,42.17,42.18,42.15,42.17,340415.0,41.7706,41.7805,41.7508,41.7706,340415.0
2025-01-17 14:40:00,42.18,42.18,42.15,42.16,146042.0,41.7805,41.7805,41.7508,41.7607,146042.0
2025-01-17 14:50:00,42.16,42.16,42.13,42.14,201016.0,41.7607,41.7607,41.731,41.7409,201016.0
2025-01-17 15:00:00,42.14,42.14,42.1,42.12,941192.0,41.7409,41.7409,41.7013,41.7211,941192.0
2025-01-17 15:10:00,42.12,42.12,42.11,42.12,703175.0,41.7211,41.7211,41.7112,41.7211,703175.0
2025-01-17 15:20:00,42.12,42.13,42.11,42.12,454719.0,41.7211,41.731,41.7112,41.7211,454719.0
2025-01-17 15:30:00,42.11,42.14,42.11,42.12,436006.0,41.7112,41.7409,41.7112,41.7211,436006.0
2025-01-17 15:40:00,42.12,42.12,42.09,42.12,1003774.0,41.7211,41.7211,41.6914,41.7211,1003774.0
2025-01-17 15:50:00,42.11,42.12,42.09,42.1,2391530.0,41.7112,41.7211,41.6914,41.7013,2391530.0
2025-01-21 09:30:00,42.46,42.51,42.35,42.36,643904.0,42.0579,42.1074,41.9489,41.9588,643904.0
2025-01-21 09:40:00,42.36,42.4,42.32,42.36,600583.0,41.9588,41.9984,41.9192,41.9588,600583.0
2025-01-21 09:50:00,42.36,42.37,42.3,42.32,575548.0,41.9588,41.9687,41.8994,41.9192,575548.0
2025-01-21 10:00:00,42.32,42.35,42.3,42.34,359514.0,41.9192,41.9489,41.8994,41.939,359514.0
2025-01-21 10:10:00,42.34,42.35,42.29,42.34,279445.0,41.939,41.9489,41.8895,41.939,279445.0
2025-01-21 10:20:00,42.34,42.38,42.33,42.37,376999.0,41.939,41.9786,41.9291,41.9687,376999.0
2025-01-21 10:30:00,42.36,42.4,42.34,42.4,259479.0,41.9588,41.9984,41.939,41.9984,259479.0
2025-01-21 10:40:00,42.4,42.42,42.36,42.39,489164.0,41.9984,42.0182,41.9588,41.9885,489164.0
2025-01-21 10:50:00,42.38,42.39,42.36,42.37,349946.0,41.9786,41.9885,41.9588,41.9687,349946.0
2025-01-21 11:00:00,42.37,42.43,42.36,42.43,263442.0,41.9687,42.0281,41.9588,42.0281,263442.0
2025-01-21 11:10:00,42.42,42.46,42.41,42.46,389641.0,42.0182,42.0579,42.0083,42.0579,389641.0
2025-01-21 11:20:00,42.46,42.49,42.45,42.48,516262.0,42.0579,42.0876,42.0479,42.0777,516262.0
2025-01-21 11:30:00,42.48,42.51,42.46,42.48,438749.0,42.0777,42.1074,42.0579,42.0777,438749.0
2025-01-21 11:40:00,42.48,42.51,42.46,42.51,197660.0,42.0777,42.1074,42.0579,42.1074,197660.0
2025-01-21 11:50:00,42.51,42.54,42.5,42.53,427004.0,42.1074,42.1371,42.0975,42.1272,427004.0
2025-01-21 12:00:00,42.53,42.56,42.52,42.55,243703.0,42.1272,42.1569,42.1173,42.147,243703.0
2025-01-21 12:10:00,42.55,42.56,42.53,42.55,311010.0,42.147,42.1569,42.1272,42.147,311010.0
2025-01-21 12:20:00,42.55,42.59,42.54,42.58,394620.0,42.147,42.1866,42.1371,42.1767,394620.0
2025-01-21 12:30:00,42.59,42.59,42.57,42.59,270363.0,42.1866,42.1866,42.1668,42.1866,270363.0
2025-01-21 12:40:00,42.59,42.6,42.58,42.59,259300.0,42.1866,42.1965,42.1767,42.1866,259300.0
2025-01-21 12:50:00,42.59,42.59,42.56,42.57,176446.0,42.1866,42.1866,42.1569,42.1668,176446.0
2025-01-21 13:00:00,42.57,42.59,42.56,42.58,169766.0,42.1668,42.1866,42.1569,42.1767,169766.0
2025-01-21 13:10:00,42.59,42.6,42.57,42.58,176397.0,42.1866,42.1965,42.1668,42.1767,176397.0
2025-01-21 13:20:00,42.58,42.6,42.57,42.59,153407.0,42.1767,42.1965,42.1668,42.1866,153407.0
2025-01-21 13:30:00,42.59,42.6,42.57,42.58,244139.0,42.1866,42.1965,42.1668,42.1767,244139.0
2025-01-21 13:40:00,42.58,42.6,42.58,42.59,246523.0,42.1767,42.1965,42.1767,42.1866,246523.0
2025-01-21 13:50:00,42.59,42.6,42.58,42.59,129296.0,42.1866,42.1965,42.1767,42.1866,129296.0
2025-01-21 14:00:00,42.59,42.6,42.58,42.59,393617.0,42.1866,42.1965,42.1767,42.1866,393617.0
2025-01-21 14:10:00,42.59,42.59,42.55,42.55,204862.0,42.1866,42.1866,42.147,42.147,204862.0
2025-01-21 14:20:00,42.55,42.56,42.53,42.55,412014.0,42.147,42.1569,42.1272,42.147,412014.0
2025-01-21 14:30:00,42.55,42.55,42.52,42.54,298490.0,42.147,42.147,42.1173,42.1371,298490.0
2025-01-21 14:40:00,42.54,42.55,42.53,42.54,115123.0,42.1371,42.147,42.1272,42.1371,115123.0
2025-01-21 14:50:00,42.54,42.55,42.52,42.55,302610.0,42.1371,42.147,42.1173,42.147,302610.0
2025-01-21 15:00:00,42.55,42.57,42.53,42.57,212047.0,42.147,42.1668,42.1272,42.1668,212047.0
2025-01-21 15:10:00,42.57,42.58,42.55,42.58,206229.0,42.1668,42.1767,42.147,42.1767,206229.0
2025-01-21 15:20:00,42.58,42.58,42.56,42.58,267330.0,42.1767,42.1767,42.1569,42.1767,267330.0
2025-01-21 15:30:00,42.57,42.58,42.54,42.56,321163.0,42.1668,42.1767,42.1371,42.1569,321163.0
2025-01-21 15:40:00,42.56,42.56,42.53,42.54,433491.0,42.1569,42.1569,42.1272,42.1371,433491.0
2025-01-21 15:50:00,42.54,42.55,42.53,42.54,2531816.0,42.1371,42.147,42.1272,42.1371,2531816.0
2025-01-22 09:30:00,42.6,42.62,42.45,42.47,842283.0,42.1965,42.2163,42.0479,42.0678,842283.0
2025-01-22 09:40:00,42.48,42.56,42.47,42.55,470153.0,42.0777,42.1569,42.0678,42.147,470153.0
2025-01-22 09:50:00,42.55,42.56,42.53,42.53,626568.0,42.147,42.1569,42.1272,42.1272,626568.0
2025-01-22 10:00:00,42.53,42.59,42.52,42.58,566603.0,42.1272,42.1866,42.1173,42.1767,566603.0
2025-01-22 10:10:00,42.58,42.65,42.56,42.62,819050.0,42.1767,42.2461,42.1569,42.2163,819050.0
2025-01-22 10:20:00,42.62,42.63,42.59,42.59,316940.0,42.2163,42.2262,42.1866,42.1866,316940.0
2025-01-22 10:30:00,42.59,42.61,42.58,42.59,338596.0,42.1866,42.2064,42.1767,42.1866,338596.0
2025-01-22 10:40:00,42.59,42.6,42.56,42.58,353952.0,42.1866,42.1965,42.1569,42.1767,353952.0
2025-01-22 10:50:00,42.58,42.58,42.55,42.57,307315.0,42.1767,42.1767,42.147,42.1668,307315.0
2025-01-22 11:00:00,42.56,42.59,42.55,42.57,357721.0,42.1569,42.1866,42.147,42.1668,357721.0
2025-01-22 11:10:00,42.57,42.57,42.52,42.55,200531.0,42.1668,42.1668,42.1173,42.147,200531.0
2025-01-22 11:20:00,42.56,42.57,42.55,42.55,201058.0,42.1569,42.1668,42.147,42.147,201058.0
2025-01-22 11:30:00,42.55,42.62,42.55,42.61,170724.0,42.147,42.2163,42.147,42.2064,170724.0
2025-01-22 11:40:00,42.62,42.62,42.6,42.61,244881.0,42.2163,42.2163,42.1965,42.2064,244881.0
2025-01-22 11:50:00,42.62,42.64,42.61,42.64,260695.0,42.2163,42.2361,42.2064,42.2361,260695.0
2025-01-22 12:00:00,42.64,42.65,42.62,42.64,162955.0,42.2361,42.2461,42.2163,42.2361,162955.0
2025-01-22 12:10:00,42.65,42.66,42.64,42.65,109885.0,42.2461,42.256,42.2361,42.2461,109885.0
2025-01-22 12:20:00,42.65,42.65,42.63,42.64,157686.0,42.2461,42.2461,42.2262,42.2361,157686.0
2025-01-22 12:30:00,42.65,42.66,42.64,42.65,157106.0,42.2461,42.256,42.2361,42.2461,157106.0
2025-01-22 12:40:00,42.65,42.65,42.61,42.61,94764.0,42.2461,42.2461,42.2064,42.2064,94764.0
2025-01-22 12:50:00,42.62,42.64,42.61,42.63,114238.0,42.2163,42.2361,42.2064,42.2262,114238.0
2025-01-22 13:00:00,42.64,42.64,42.61,42.63,194798.0,42.2361,42.2361,42.2064,42.2262,194798.0
2025-01-22 13:10:00,42.63,42.66,42.62,42.66,278256.0,42.2262,42.256,42.2163,42.256,278256.0
2025-01-22 13:20:00,42.66,42.68,42.65,42.66,73747.0,42.256,42.2758,42.2461,42.256,73747.0
2025-01-22 13:30:00,42.66,42.68,42.65,42.68,56261.0,42.256,42.2758,42.2461,42.2758,56261.0
2025-01-22 13:40:00,42.68,42.68,42.67,42.68,56516.0,42.2758,42.2758,42.2659,42.2758,56516.0
2025-01-22 13:50:00,42.68,42.68,42.62,42.64,171372.0,42.2758,42.2758,42.2163,42.2361,171372.0
2025-01-22 14:00:00,42.64,42.65,42.63,42.64,191445.0,42.2361,42.2461,42.2262,42.2361,191445.0
2025-01-22 14:10:00,42.64,42.66,42.63,42.65,176984.0,42.2361,42.256,42.2262,42.2461,176984.0
2025-01-22 14:20:00,42.65,42.66,42.63,42.64,108279.0,42.2461,42.256,42.2262,42.2361,108279.0
2025-01-22 14:30:00,42.64,42.64,42.61,42.64,244527.0,42.2361,42.2361,42.2064,42.2361,244527.0
2025-01-22 14:40:00,42.63,42.64,42.63,42.64,67885.0,42.2262,42.2361,42.2262,42.2361,67885.0
2025-01-22 14:50:00,42.64,42.64,42.62,42.63,51494.0,42.2361,42.2361,42.2163,42.2262,51494.0
2025-01-22 15:00:00,42.63,42.63,42.61,42.63,224501.0,42.2262,42.2262,42.2064,42.2262,224501.0
2025-01-22 15:10:00,42.62,42.64,42.61,42.63,444911.0,42.2163,42.2361,42.2064,42.2262,444911.0
2025-01-22 15:20:00,42.62,42.63,42.61,42.62,227082.0,42.2163,42.2262,42.2064,42.2163,227082.0
2025-01-22 15:30:00,42.62,42.62,42.6,42.61,148207.0,42.2163,42.2163,42.1965,42.2064,148207.0
2025-01-22 15:40:00,42.61,42.61,42.57,42.58,320793.0,42.2064,42.2064,42.1668,42.1767,320793.0
2025-01-22 15:50:00,42.58,42.59,42.55,42.56,1597174.0,42.1767,42.1866,42.147,42.1569,1597174.0
2025-01-23 09:30:00,42.49,42.49,42.42,42.45,238212.0,42.0876,42.0876,42.0182,42.0479,238212.0
2025-01-23 09:40:00,42.44,42.46,42.4,42.44,213251.0,42.038,42.0579,41.9984,42.038,213251.0
2025-01-23 09:50:00,42.44,42.47,42.43,42.47,415195.0,42.038,42.0678,42.0281,42.0678,415195.0
2025-01-23 10:00:00,42.47,42.49,42.45,42.47,473053.0,42.0678,42.0876,42.0479,42.0678,473053.0
2025-01-23 10:10:00,42.47,42.54,42.46,42.5,393977.0,42.0678,42.1371,42.0579,42.0975,393977.0
2025-01-23 10:20:00,42.51,42.53,42.49,42.52,385907.0,42.1074,42.1272,42.0876,42.1173,385907.0
2025-01-23 10:30:00,42.52,42.56,42.51,42.55,262720.0,42.1173,42.1569,42.1074,42.147,262720.0
2025-01-23 10:40:00,42.55,42.56,42.53,42.55,208657.0,42.147,42.1569,42.1272,42.147,208657.0
2025-01-23 10:50:00,42.55,42.55,42.51,42.52,174351.0,42.147,42.147,42.1074,42.1173,174351.0
2025-01-23 11:00:00,42.51,42.53,42.49,42.51,310884.0,42.1074,42.1272,42.0876,42.1074,310884.0
2025-01-23 11:10:00,42.52,42.54,42.45,42.52,1549745.0,42.1173,42.1371,42.0479,42.1173,1549745.0
2025-01-23 11:20:00,42.53,42.57,42.51,42.57,973565.0,42.1272,42.1668,42.1074,42.1668,973565.0
2025-01-23 11:30:00,42.57,42.61,42.56,42.58,302497.0,42.1668,42.2064,42.1569,42.1767,302497.0
2025-01-23 11:40:00,42.58,42.67,42.56,42.67,507410.0,42.1767,42.2659,42.1569,42.2659,507410.0
2025-01-23 11:50:00,42.67,42.68,42.59,42.62,146710.0,42.2659,42.2758,42.1866,42.2163,146710.0
2025-01-23 12:00:00,42.61,42.63,42.59,42.61,326077.0,42.2064,42.2262,42.1866,42.2064,326077.0
2025-01-23 12:10:00,42.62,42.63,42.6,42.61,288342.0,42.2163,42.2262,42.1965,42.2064,288342.0
2025-01-23 12:20:00,42.6,42.61,42.58,42.61,102914.0,42.1965,42.2064,42.1767,42.2064,102914.0
2025-01-23 12:30:00,42.61,42.63,42.59,42.63,141666.0,42.2064,42.2262,42.1866,42.2262,141666.0
2025-01-23 12:40:00,42.62,42.67,42.62,42.66,260993.0,42.2163,42.2659,42.2163,42.256,260993.0
2025-01-23 12:50:00,42.66,42.69,42.66,42.68,191024.0,42.256,42.2857,42.256,42.2758,191024.0
2025-01-23 13:00:00,42.68,42.69,42.65,42.66,300722.0,42.2758,42.2857,42.2461,42.256,300722.0
2025-01-23 13:10:00,42.66,42.7,42.65,42.68,141747.0,42.256,42.2956,42.2461,42.2758,141747.0
2025-01-23 13:20:00,42.68,42.68,42.64,42.65,229929.0,42.2758,42.2758,42.2361,42.2461,229929.0
2025-01-23 13:30:00,42.65,42.67,42.64,42.66,241982.0,42.2461,42.2659,42.2361,42.256,241982.0
2025-01-23 13:40:00,42.66,42.66,42.64,42.65,204577.0,42.256,42.256,42.2361,42.2461,204577.0
2025-01-23 13:50:00,42.65,42.67,42.65,42.66,117811.0,42.2461,42.2659,42.2461,42.256,117811.0
2025-01-23 14:00:00,42.66,42.67,42.64,42.65,73530.0,42.256,42.2659,42.2361,42.2461,73530.0
2025-01-23 14:10:00,42.65,42.65,42.62,42.63,128808.0,42.2461,42.2461,42.2163,42.2262,128808.0
2025-01-23 14:20:00,42.63,42.66,42.62,42.65,66363.0,42.2262,42.256,42.2163,42.2461,66363.0
2025-01-23 14:30:00,42.65,42.67,42.65,42.66,97817.0,42.2461,42.2659,42.2461,42.256,97817.0
2025-01-23 14:40:00,42.66,42.67,42.64,42.65,49794.0,42.256,42.2659,42.2361,42.2461,49794.0
2025-01-23 14:50:00,42.65,42.66,42.64,42.65,215207.0,42.2461,42.256,42.2361,42.2461,215207.0
2025-01-23 15:00:00,42.65,42.67,42.63,42.66,149509.0,42.2461,42.2659,42.2262,42.256,149509.0
2025-01-23 15:10:00,42.67,42.71,42.67,42.69,213395.0,42.2659,42.3055,42.2659,42.2857,213395.0
2025-01-23 15:20:00,42.69,42.7,42.67,42.68,97358.0,42.2857,42.2956,42.2659,42.2758,97358.0
2025-01-23 15:30:00,42.68,42.68,42.65,42.67,382503.0,42.2758,42.2758,42.2461,42.2659,382503.0
2025-01-23 15:40:00,42.66,42.67,42.64,42.65,346973.0,42.256,42.2659,42.2361,42.2461,346973.0
2025-01-23 15:50:00,42.65,42.69,42.65,42.67,1221027.0,42.2461,42.2857,42.2461,42.2659,1221027.0
2025-01-24 09:30:00,42.91,42.92,42.8,42.8,592154.0,42.5036,42.5135,42.3946,42.3946,592154.0
2025-01-24 09:40:00,42.81,42.87,42.8,42.81,360106.0,42.4045,42.464,42.3946,42.4045,360106.0
2025-01-24 09:50:00,42.8,42.81,42.76,42.77,197939.0,42.3946,42.4045,42.355,42.3649,197939.0
2025-01-24 10:00:00,42.76,42.87,42.75,42.87,309525.0,42.355,42.464,42.3451,42.464,309525.0
2025-01-24 10:10:00,42.86,42.87,42.83,42.84,332750.0,42.4541,42.464,42.4244,42.4343,332750.0
2025-01-24 10:20:00,42.84,42.86,42.83,42.83,273426.0,42.4343,42.4541,42.4244,42.4244,273426.0
2025-01-24 10:30:00,42.84,42.86,42.83,42.84,389756.0,42.4343,42.4541,42.4244,42.4343,389756.0
2025-01-24 10:40:00,42.84,42.88,42.84,42.88,498172.0,42.4343,42.4739,42.4343,42.4739,498172.0
2025-01-24 10:50:00,42.88,42.93,42.87,42.91,301666.0,42.4739,42.5234,42.464,42.5036,301666.0
2025-01-24 11:00:00,42.91,42.96,42.91,42.96,454606.0,42.5036,42.5531,42.5036,42.5531,454606.0
2025-01-24 11:10:00,42.96,43.0,42.95,42.97,590616.0,42.5531,42.5927,42.5432,42.563,590616.0
2025-01-24 11:20:00,42.98,43.03,42.97,43.02,1303151.0,42.5729,42.6225,42.563,42.6126,1303151.0
2025-01-24 11:30:00,43.02,43.04,43.01,43.03,1087526.0,42.6126,42.6324,42.6026,42.6225,1087526.0
2025-01-24 11:40:00,43.03,43.05,42.98,42.98,910351.0,42.6225,42.6423,42.5729,42.5729,910351.0
2025-01-24 11:50:00,42.99,42.99,42.95,42.96,443818.0,42.5828,42.5828,42.5432,42.5531,443818.0
2025-01-24 12:00:00,42.96,42.99,42.94,42.98,449054.0,42.5531,42.5828,42.5333,42.5729,449054.0
2025-01-24 12:10:00,42.98,43.0,42.98,42.98,272056.0,42.5729,42.5927,42.5729,42.5729,272056.0
2025-01-24 12:20:00,42.99,43.0,42.97,42.98,255003.0,42.5828,42.5927,42.563,42.5729,255003.0
2025-01-24 12:30:00,42.98,43.0,42.97,43.0,335438.0,42.5729,42.5927,42.563,42.5927,335438.0
2025-01-24 12:40:00,43.0,43.01,42.99,43.0,483397.0,42.5927,42.6026,42.5828,42.5927,483397.0
2025-01-24 12:50:00,43.0,43.0,42.96,42.97,195055.0,42.5927,42.5927,42.5531,42.563,195055.0
2025-01-24 13:00:00,42.97,42.97,42.94,42.95,206171.0,42.563,42.563,42.5333,42.5432,206171.0
2025-01-24 13:10:00,42.96,42.96,42.94,42.96,155984.0,42.5531,42.5531,42.5333,42.5531,155984.0
2025-01-24 13:20:00,42.96,42.96,42.92,42.93,403454.0,42.5531,42.5531,42.5135,42.5234,403454.0
2025-01-24 13:30:00,42.93,42.93,42.89,42.91,899856.0,42.5234,42.5234,42.4838,42.5036,899856.0
2025-01-24 13:40:00,42.91,42.91,42.89,42.91,91056.0,42.5036,42.5036,42.4838,42.5036,91056.0
2025-01-24 13:50:00,42.91,42.91,42.86,42.87,360166.0,42.5036,42.5036,42.4541,42.464,360166.0
2025-01-24 14:00:00,42.88,42.89,42.87,42.89,152911.0,42.4739,42.4838,42.464,42.4838,152911.0
2025-01-24 14:10:00,42.89,42.91,42.88,42.89,158971.0,42.4838,42.5036,42.4739,42.4838,158971.0
2025-01-24 14:20:00,42.9,42.91,42.89,42.9,175422.0,42.4937,42.5036,42.4838,42.4937,175422.0
2025-01-24 14:30:00,42.9,42.92,42.9,42.91,87022.0,42.4937,42.5135,42.4937,42.5036,87022.0
2025-01-24 14:40:00,42.91,42.94,42.91,42.94,320224.0,42.5036,42.5333,42.5036,42.5333,320224.0
2025-01-24 14:50:00,42.94,42.95,42.93,42.94,498606.0,42.5333,42.5432,42.5234,42.5333,498606.0
2025-01-24 15:00:00,42.94,42.95,42.92,42.93,150578.0,42.5333,42.5432,42.5135,42.5234,150578.0
2025-01-24 15:10:00,42.92,42.95,42.92,42.94,398015.0,42.5135,42.5432,42.5135,42.5333,398015.0
2025-01-24 15:20:00,42.94,42.96,42.93,42.94,630518.0,42.5333,42.5531,42.5234,42.5333,630518.0
2025-01-24 15:30:00,42.93,42.94,42.92,42.93,145710.0,42.5234,42.5333,42.5135,42.5234,145710.0
2025-01-24 15:40:00,42.93,42.93,42.92,42.92,898258.0,42.5234,42.5234,42.5135,42.5135,898258.0
2025-01-24 15:50:00,42.93,42.95,42.92,42.95,1696901.0,42.5234,42.5432,42.5135,42.5432,1696901.0
2025-01-27 09:30:00,42.19,42.32,42.12,42.24,1691580.0,41.7904,41.9192,41.7211,41.8399,1691580.0
2025-01-27 09:40:00,42.24,42.3,42.23,42.29,1128279.0,41.8399,41.8994,41.83,41.8895,1128279.0
2025-01-27 09:50:00,42.28,42.31,42.2,42.29,749577.0,41.8796,41.9093,41.8003,41.8895,749577.0
2025-01-27 10:00:00,42.3,42.3,42.14,42.18,392391.0,41.8994,41.8994,41.7409,41.7805,392391.0
2025-01-27 10:10:00,42.18,42.23,42.17,42.18,540414.0,41.7805,41.83,41.7706,41.7805,540414.0
2025-01-27 10:20:00,42.18,42.26,42.17,42.25,790112.0,41.7805,41.8597,41.7706,41.8498,790112.0
2025-01-27 10:30:00,42.25,42.26,42.2,42.25,767230.0,41.8498,41.8597,41.8003,41.8498,767230.0
2025-01-27 10:40:00,42.25,42.3,42.23,42.25,403671.0,41.8498,41.8994,41.83,41.8498,403671.0
2025-01-27 10:50:00,42.25,42.27,42.21,42.23,525023.0,41.8498,41.8697,41.8102,41.83,525023.0
2025-01-27 11:00:00,42.23,42.26,42.21,42.22,657861.0,41.83,41.8597,41.8102,41.8201,657861.0
2025-01-27 11:10:00,42.22,42.24,42.18,42.2,670269.0,41.8201,41.8399,41.7805,41.8003,670269.0
2025-01-27 11:20:00,42.2,42.2,42.13,42.15,1108731.0,41.8003,41.8003,41.731,41.7508,1108731.0
2025-01-27 11:30:00,42.15,42.17,42.1,42.13,339871.0,41.7508,41.7706,41.7013,41.731,339871.0
2025-01-27 11:40:00,42.13,42.18,42.1,42.17,1996783.0,41.731,41.7805,41.7013,41.7706,1996783.0
2025-01-27 11:50:00,42.17,42.19,42.12,42.16,1014460.0,41.7706,41.7904,41.7211,41.7607,1014460.0
2025-01-27 12:00:00,42.16,42.19,42.12,42.13,522272.0,41.7607,41.7904,41.7211,41.731,522272.0
2025-01-27 12:10:00,42.13,42.14,42.11,42.11,292806.0,41.731,41.7409,41.7112,41.7112,292806.0
2025-01-27 12:20:00,42.12,42.18,42.1,42.16,524240.0,41.7211,41.7805,41.7013,41.7607,524240.0
2025-01-27 12:30:00,42.16,42.21,42.15,42.19,481555.0,41.7607,41.8102,41.7508,41.7904,481555.0
2025-01-27 12:40:00,42.19,42.2,42.14,42.15,297045.0,41.7904,41.8003,41.7409,41.7508,297045.0
2025-01-27 12:50:00,42.15,42.15,42.09,42.09,639110.0,41.7508,41.7508,41.6914,41.6914,639110.0
2025-01-27 13:00:00,42.09,42.18,42.08,42.18,343220.0,41.6914,41.7805,41.6815,41.7805,343220.0
2025-01-27 13:10:00,42.17,42.19,42.12,42.13,281931.0,41.7706,41.7904,41.7211,41.731,281931.0
2025-01-27 13:20:00,42.13,42.15,42.08,42.09,250466.0,41.731,41.7508,41.6815,41.6914,250466.0
2025-01-27 13:30:00,42.09,42.14,42.08,42.12,279548.0,41.6914,41.7409,41.6815,41.7211,279548.0
2025-01-27 13:40:00,42.12,42.15,42.12,42.13,105046.0,41.7211,41.7508,41.7211,41.731,105046.0
2025-01-27 13:50:00,42.13,42.14,42.11,42.11,167823.0,41.731,41.7409,41.7112,41.7112,167823.0
2025-01-27 14:00:00,42.12,42.15,42.11,42.12,271582.0,41.7211,41.7508,41.7112,41.7211,271582.0
2025-01-27 14:10:00,42.12,42.15,42.11,42.15,153338.0,41.7211,41.7508,41.7112,41.7508,153338.0
2025-01-27 14:20:00,42.15,42.2,42.14,42.19,151605.0,41.7508,41.8003,41.7409,41.7904,151605.0
2025-01-27 14:30:00,42.19,42.2,42.16,42.18,134956.0,41.7904,41.8003,41.7607,41.7805,134956.0
2025-01-27 14:40:00,42.18,42.19,42.1,42.11,177954.0,41.7805,41.7904,41.7013,41.7112,177954.0
2025-01-27 14:50:00,42.11,42.13,42.08,42.11,332820.0,41.7112,41.731,41.6815,41.7112,332820.0
2025-01-27 15:00:00,42.11,42.14,42.1,42.12,322713.0,41.7112,41.7409,41.7013,41.7211,322713.0
2025-01-27 15:10:00,42.12,42.15,42.11,42.14,186719.0,41.7211,41.7508,41.7112,41.7409,186719.0
2025-01-27 15:20:00,42.14,42.16,42.13,42.14,207419.0,41.7409,41.7607,41.731,41.7409,207419.0
2025-01-27 15:30:00,42.14,42.16,42.13,42.15,333015.0,41.7409,41.7607,41.731,41.7508,333015.0
2025-01-27 15:40:00,42.15,42.18,42.14,42.16,639602.0,41.7508,41.7805,41.7409,41.7607,639602.0
2025-01-27 15:50:00,42.16,42.17,42.12,42.17,2310476.0,41.7607,41.7706,41.7211,41.7706,2310476.0
2025-01-28 09:30:00,42.24,42.24,42.03,42.05,644993.0,41.8399,41.8399,41.6319,41.6517,644993.0
2025-01-28 09:40:00,42.06,42.09,41.99,42.01,923418.0,41.6616,41.6914,41.5923,41.6121,923418.0
2025-01-28 09:50:00,42.02,42.12,42.02,42.07,911585.0,41.622,41.7211,41.622,41.6715,911585.0
2025-01-28 10:00:00,42.08,42.17,42.07,42.12,735784.0,41.6815,41.7706,41.6715,41.7211,735784.0
2025-01-28 10:10:00,42.12,42.16,42.11,42.14,321489.0,41.7211,41.7607,41.7112,41.7409,321489.0
2025-01-28 10:20:00,42.14,42.2,42.14,42.17,278990.0,41.7409,41.8003,41.7409,41.7706,278990.0
2025-01-28 10:30:00,42.18,42.18,42.13,42.17,255180.0,41.7805,41.7805,41.731,41.7706,255180.0
2025-01-28 10:40:00,42.18,42.18,42.12,42.15,313134.0,41.7805,41.7805,41.7211,41.7508,313134.0
2025-01-28 10:50:00,42.16,42.16,42.09,42.11,229468.0,41.7607,41.7607,41.6914,41.7112,229468.0
2025-01-28 11:00:00,42.11,42.15,42.09,42.14,167596.0,41.7112,41.7508,41.6914,41.7409,167596.0
2025-01-28 11:10:00,42.14,42.15,42.09,42.11,282497.0,41.7409,41.7508,41.6914,41.7112,282497.0
2025-01-28 11:20:00,42.11,42.12,42.05,42.06,305355.0,41.7112,41.7211,41.6517,41.6616,305355.0
2025-01-28 11:30:00,42.06,42.08,42.03,42.07,275423.0,41.6616,41.6815,41.6319,41.6715,275423.0
2025-01-28 11:40:00,42.07,42.09,42.01,42.08,343155.0,41.6715,41.6914,41.6121,41.6815,343155.0
2025-01-28 11:50:00,42.08,42.11,42.05,42.11,149902.0,41.6815,41.7112,41.6517,41.7112,149902.0
2025-01-28 12:00:00,42.11,42.15,42.1,42.15,200401.0,41.7112,41.7508,41.7013,41.7508,200401.0
2025-01-28 12:10:00,42.15,42.18,42.13,42.17,130462.0,41.7508,41.7805,41.731,41.7706,130462.0
2025-01-28 12:20:00,42.17,42.2,42.16,42.18,165970.0,41.7706,41.8003,41.7607,41.7805,165970.0
2025-01-28 12:30:00,42.18,42.18,42.17,42.18,98345.0,41.7805,41.7805,41.7706,41.7805,98345.0
2025-01-28 12:40:00,42.18,42.19,42.15,42.18,222152.0,41.7805,41.7904,41.7508,41.7805,222152.0
2025-01-28 12:50:00,42.18,42.2,42.17,42.19,156184.0,41.7805,41.8003,41.7706,41.7904,156184.0
2025-01-28 13:00:00,42.18,42.21,42.18,42.21,263604.0,41.7805,41.8102,41.7805,41.8102,263604.0
2025-01-28 13:10:00,42.21,42.25,42.2,42.25,463420.0,41.8102,41.8498,41.8003,41.8498,463420.0
2025-01-28 13:20:00,42.25,42.25,42.23,42.25,126890.0,41.8498,41.8498,41.83,41.8498,126890.0
2025-01-28 13:30:00,42.25,42.28,42.23,42.23,252920.0,41.8498,41.8796,41.83,41.83,252920.0
2025-01-28 13:40:00,42.23,42.25,42.2,42.22,454297.0,41.83,41.8498,41.8003,41.8201,454297.0
2025-01-28 13:50:00,42.22,42.24,42.22,42.23,171240.0,41.8201,41.8399,41.8201,41.83,171240.0
2025-01-28 14:00:00,42.23,42.25,42.21,42.22,87919.0,41.83,41.8498,41.8102,41.8201,87919.0
2025-01-28 14:10:00,42.22,42.23,42.2,42.22,113750.0,41.8201,41.83,41.8003,41.8201,113750.0
2025-01-28 14:20:00,42.23,42.23,42.21,42.23,258435.0,41.83,41.83,41.8102,41.83,258435.0
2025-01-28 14:30:00,42.23,42.3,42.22,42.29,241921.0,41.83,41.8994,41.8201,41.8895,241921.0
2025-01-28 14:40:00,42.3,42.38,42.29,42.37,286030.0,41.8994,41.9786,41.8895,41.9687,286030.0
2025-01-28 14:50:00,42.37,42.39,42.33,42.39,366927.0,41.9687,41.9885,41.9291,41.9885,366927.0
2025-01-28 15:00:00,42.39,42.43,42.37,42.43,142734.0,41.9885,42.0281,41.9687,42.0281,142734.0
2025-01-28 15:10:00,42.42,42.45,42.4,42.44,278875.0,42.0182,42.0479,41.9984,42.038,278875.0
2025-01-28 15:20:00,42.44,42.46,42.43,42.46,187324.0,42.038,42.0579,42.0281,42.0579,187324.0
2025-01-28 15:30:00,42.45,42.5,42.45,42.46,291133.0,42.0479,42.0975,42.0479,42.0579,291133.0
2025-01-28 15:40:00,42.45,42.48,42.44,42.46,826273.0,42.0479,42.0777,42.038,42.0579,826273.0
2025-01-28 15:50:00,42.47,42.5,42.45,42.5,2297451.0,42.0678,42.0975,42.0479,42.0975,2297451.0
2025-01-29 09:30:00,42.73,42.76,42.61,42.66,1190979.0,42.3253,42.355,42.2064,42.256,1190979.0
2025-01-29 09:40:00,42.66,42.72,42.56,42.57,713700.0,42.256,42.3154,42.1569,42.1668,713700.0
2025-01-29 09:50:00,42.57,42.71,42.56,42.71,421697.0,42.1668,42.3055,42.1569,42.3055,421697.0
2025-01-29 10:00:00,42.7,42.73,42.68,42.73,541235.0,42.2956,42.3253,42.2758,42.3253,541235.0
2025-01-29 10:10:00,42.73,42.74,42.68,42.73,670514.0,42.3253,42.3352,42.2758,42.3253,670514.0
2025-01-29 10:20:00,42.73,42.75,42.64,42.66,1503852.0,42.3253,42.3451,42.2361,42.256,1503852.0
2025-01-29 10:30:00,42.66,42.73,42.64,42.7,505935.0,42.256,42.3253,42.2361,42.2956,505935.0
2025-01-29 10:40:00,42.7,42.78,42.69,42.77,232908.0,42.2956,42.3748,42.2857,42.3649,232908.0
2025-01-29 10:50:00,42.77,42.81,42.75,42.79,236167.0,42.3649,42.4045,42.3451,42.3847,236167.0
2025-01-29 11:00:00,42.79,42.82,42.71,42.74,650958.0,42.3847,42.4144,42.3055,42.3352,650958.0
2025-01-29 11:10:00,42.74,42.75,42.67,42.68,420117.0,42.3352,42.3451,42.2659,42.2758,420117.0
2025-01-29 11:20:00,42.69,42.71,42.66,42.66,436656.0,42.2857,42.3055,42.256,42.256,436656.0
2025-01-29 11:30:00,42.66,42.68,42.62,42.63,544692.0,42.256,42.2758,42.2163,42.2262,544692.0
2025-01-29 11:40:00,42.63,42.64,42.58,42.59,432063.0,42.2262,42.2361,42.1767,42.1866,432063.0
2025-01-29 11:50:00,42.6,42.6,42.52,42.53,335243.0,42.1965,42.1965,42.1173,42.1272,335243.0
2025-01-29 12:00:00,42.54,42.6,42.53,42.55,293208.0,42.1371,42.1965,42.1272,42.147,293208.0
2025-01-29 12:10:00,42.55,42.61,42.54,42.61,270347.0,42.147,42.2064,42.1371,42.2064,270347.0
2025-01-29 12:20:00,42.61,42.64,42.58,42.59,281943.0,42.2064,42.2361,42.1767,42.1866,281943.0
2025-01-29 12:30:00,42.6,42.64,42.6,42.63,127752.0,42.1965,42.2361,42.1965,42.2262,127752.0
2025-01-29 12:40:00,42.62,42.64,42.61,42.64,73672.0,42.2163,42.2361,42.2064,42.2361,73672.0
2025-01-29 12:50:00,42.64,42.65,42.62,42.63,404641.0,42.2361,42.2461,42.2163,42.2262,404641.0
2025-01-29 13:00:00,42.63,42.63,42.43,42.56,1132524.0,42.2262,42.2262,42.0281,42.1569,1132524.0
2025-01-29 13:10:00,42.55,42.6,42.53,42.56,141488.0,42.147,42.1965,42.1272,42.1569,141488.0
2025-01-29 13:20:00,42.57,42.6,42.54,42.59,146039.0,42.1668,42.1965,42.1371,42.1866,146039.0
2025-01-29 13:30:00,42.59,42.62,42.57,42.58,97149.0,42.1866,42.2163,42.1668,42.1767,97149.0
2025-01-29 13:40:00,42.57,42.6,42.57,42.59,202491.0,42.1668,42.1965,42.1668,42.1866,202491.0
2025-01-29 13:50:00,42.59,42.6,42.54,42.57,300044.0,42.1866,42.1965,42.1371,42.1668,300044.0
2025-01-29 14:00:00,42.54,42.57,42.46,42.5,818265.0,42.1371,42.1668,42.0579,42.0975,818265.0
2025-01-29 14:10:00,42.5,42.5,42.44,42.47,232615.0,42.0975,42.0975,42.038,42.0678,232615.0
2025-01-29 14:20:00,42.47,42.5,42.46,42.47,169743.0,42.0678,42.0975,42.0579,42.0678,169743.0
2025-01-29 14:30:00,42.47,42.58,42.44,42.57,661236.0,42.0678,42.1767,42.038,42.1668,661236.0
2025-01-29 14:40:00,42.57,42.65,42.56,42.58,403968.0,42.1668,42.2461,42.1569,42.1767,403968.0
2025-01-29 14:50:00,42.59,42.66,42.56,42.59,326480.0,42.1866,42.256,42.1569,42.1866,326480.0
2025-01-29 15:00:00,42.59,42.61,42.52,42.55,209037.0,42.1866,42.2064,42.1173,42.147,209037.0
2025-01-29 15:10:00,42.55,42.59,42.51,42.55,332223.0,42.147,42.1866,42.1074,42.147,332223.0
2025-01-29 15:20:00,42.55,42.63,42.55,42.59,154558.0,42.147,42.2262,42.147,42.1866,154558.0
2025-01-29 15:30:00,42.59,42.6,42.53,42.54,173129.0,42.1866,42.1965,42.1272,42.1371,173129.0
2025-01-29 15:40:00,42.54,42.55,42.49,42.51,369093.0,42.1371,42.147,42.0876,42.1074,369093.0
2025-01-29 15:50:00,42.51,42.53,42.47,42.48,3112824.0,42.1074,42.1272,42.0678,42.0777,3112824.0
2025-01-30 09:30:00,42.81,42.94,42.79,42.92,1350103.0,42.4045,42.5333,42.3847,42.5135,1350103.0
2025-01-30 09:40:00,42.93,42.99,42.89,42.97,722971.0,42.5234,42.5828,42.4838,42.563,722971.0
2025-01-30 09:50:00,42.98,42.99,42.92,42.94,757345.0,42.5729,42.5828,42.5135,42.5333,757345.0
2025-01-30 10:00:00,42.94,42.99,42.9,42.97,914153.0,42.5333,42.5828,42.4937,42.563,914153.0
2025-01-30 10:10:00,42.97,43.0,42.95,42.97,1225947.0,42.563,42.5927,42.5432,42.563,1225947.0
2025-01-30 10:20:00,42.97,43.05,42.96,42.98,768593.0,42.563,42.6423,42.5531,42.5729,768593.0
2025-01-30 10:30:00,42.98,43.08,42.98,43.08,545807.0,42.5729,42.672,42.5729,42.672,545807.0
2025-01-30 10:40:00,43.08,43.15,43.07,43.14,550910.0,42.672,42.7413,42.6621,42.7314,550910.0
2025-01-30 10:50:00,43.14,43.15,43.04,43.05,1524447.0,42.7314,42.7413,42.6324,42.6423,1524447.0
2025-01-30 11:00:00,43.05,43.1,43.04,43.08,656743.0,42.6423,42.6918,42.6324,42.672,656743.0
2025-01-30 11:10:00,43.08,43.1,43.06,43.09,483555.0,42.672,42.6918,42.6522,42.6819,483555.0
2025-01-30 11:20:00,43.09,43.17,43.09,43.16,351260.0,42.6819,42.7611,42.6819,42.7512,351260.0
2025-01-30 11:30:00,43.16,43.22,43.14,43.21,377127.0,42.7512,42.8107,42.7314,42.8008,377127.0
2025-01-30 11:40:00,43.21,43.22,43.17,43.18,507413.0,42.8008,42.8107,42.7611,42.771,507413.0
2025-01-30 11:50:00,43.19,43.23,43.19,43.2,314016.0,42.7809,42.8206,42.7809,42.7908,314016.0
2025-01-30 12:00:00,43.21,43.21,43.13,43.14,485083.0,42.8008,42.8008,42.7215,42.7314,485083.0
2025-01-30 12:10:00,43.14,43.14,43.08,43.12,481817.0,42.7314,42.7314,42.672,42.7116,481817.0
2025-01-30 12:20:00,43.12,43.12,43.05,43.09,546009.0,42.7116,42.7116,42.6423,42.6819,546009.0
2025-01-30 12:30:00,43.09,43.16,43.08,43.14,160260.0,42.6819,42.7512,42.672,42.7314,160260.0
2025-01-30 12:40:00,43.15,43.16,43.13,43.16,140242.0,42.7413,42.7512,42.7215,42.7512,140242.0
2025-01-30 12:50:00,43.16,43.17,43.14,43.16,188800.0,42.7512,42.7611,42.7314,42.7512,188800.0
2025-01-30 13:00:00,43.15,43.18,43.14,43.18,764965.0,42.7413,42.771,42.7314,42.771,764965.0
2025-01-30 13:10:00,43.18,43.19,43.16,43.16,293491.0,42.771,42.7809,42.7512,42.7512,293491.0
2025-01-30 13:20:00,43.16,43.2,43.16,43.19,300828.0,42.7512,42.7908,42.7512,42.7809,300828.0
2025-01-30 13:30:00,43.19,43.23,43.18,43.22,503863.0,42.7809,42.8206,42.771,42.8107,503863.0
2025-01-30 13:40:00,43.23,43.25,43.22,43.24,169958.0,42.8206,42.8404,42.8107,42.8305,169958.0
2025-01-30 13:50:00,43.25,43.26,43.23,43.25,156021.0,42.8404,42.8503,42.8206,42.8404,156021.0
2025-01-30 14:00:00,43.24,43.28,43.23,43.26,182961.0,42.8305,42.8701,42.8206,42.8503,182961.0
2025-01-30 14:10:00,43.26,43.27,43.24,43.25,464594.0,42.8503,42.8602,42.8305,42.8404,464594.0
2025-01-30 14:20:00,43.25,43.27,43.24,43.27,260853.0,42.8404,42.8602,42.8305,42.8602,260853.0
2025-01-30 14:30:00,43.26,43.29,43.25,43.29,164861.0,42.8503,42.88,42.8404,42.88,164861.0
2025-01-30 14:40:00,43.29,43.32,43.28,43.32,290748.0,42.88,42.9097,42.8701,42.9097,290748.0
2025-01-30 14:50:00,43.32,43.32,43.3,43.3,633936.0,42.9097,42.9097,42.8899,42.8899,633936.0
2025-01-30 15:00:00,43.3,43.31,43.28,43.29,604890.0,42.8899,42.8998,42.8701,42.88,604890.0
2025-01-30 15:10:00,43.29,43.31,43.28,43.3,254856.0,42.88,42.8998,42.8701,42.8899,254856.0
2025-01-30 15:20:00,43.31,43.34,43.3,43.33,297083.0,42.8998,42.9295,42.8899,42.9196,297083.0
2025-01-30 15:30:00,43.32,43.33,43.12,43.14,2310017.0,42.9097,42.9196,42.7116,42.7314,2310017.0
2025-01-30 15:40:00,43.14,43.19,43.03,43.18,2116961.0,42.7314,42.7809,42.6225,42.771,2116961.0
2025-01-30 15:50:00,43.18,43.22,43.16,43.19,2494442.0,42.771,42.8107,42.7512,42.7809,2494442.0
2025-01-31 09:30:00,43.22,43.23,43.06,43.07,842563.0,42.8107,42.8206,42.6522,42.6621,842563.0
2025-01-31 09:40:00,43.07,43.14,43.05,43.1,631881.0,42.6621,42.7314,42.6423,42.6918,631881.0
2025-01-31 09:50:00,43.1,43.15,43.08,43.12,286308.0,42.6918,42.7413,42.672,42.7116,286308.0
2025-01-31 10:00:00,43.12,43.12,43.04,43.05,589422.0,42.7116,42.7116,42.6324,42.6423,589422.0
2025-01-31 10:10:00,43.05,43.09,43.03,43.05,291038.0,42.6423,42.6819,42.6225,42.6423,291038.0
2025-01-31 10:20:00,43.05,43.11,43.02,43.09,666946.0,42.6423,42.7017,42.6126,42.6819,666946.0
2025-01-31 10:30:00,43.09,43.16,43.08,43.16,311010.0,42.6819,42.7512,42.672,42.7512,311010.0
2025-01-31 10:40:00,43.15,43.16,43.12,43.14,330684.0,42.7413,42.7512,42.7116,42.7314,330684.0
2025-01-31 10:50:00,43.14,43.15,43.12,43.13,475433.0,42.7314,42.7413,42.7116,42.7215,475433.0
2025-01-31 11:00:00,43.13,43.16,43.1,43.13,487990.0,42.7215,42.7512,42.6918,42.7215,487990.0
2025-01-31 11:10:00,43.13,43.17,43.12,43.17,399713.0,42.7215,42.7611,42.7116,42.7611,399713.0
2025-01-31 11:20:00,43.17,43.21,43.16,43.19,611558.0,42.7611,42.8008,42.7512,42.7809,611558.0
2025-01-31 11:30:00,43.19,43.22,43.18,43.2,252660.0,42.7809,42.8107,42.771,42.7908,252660.0
2025-01-31 11:40:00,43.21,43.21,43.18,43.21,214789.0,42.8008,42.8008,42.771,42.8008,214789.0
2025-01-31 11:50:00,43.21,43.23,43.18,43.22,252430.0,42.8008,42.8206,42.771,42.8107,252430.0
2025-01-31 12:00:00,43.21,43.26,43.15,43.26,1324233.0,42.8008,42.8503,42.7413,42.8503,1324233.0
2025-01-31 12:10:00,43.26,43.32,43.22,43.27,952571.0,42.8503,42.9097,42.8107,42.8602,952571.0
2025-01-31 12:20:00,43.27,43.3,43.24,43.3,772571.0,42.8602,42.8899,42.8305,42.8899,772571.0
2025-01-31 12:30:00,43.3,43.31,43.25,43.27,491247.0,42.8899,42.8998,42.8404,42.8602,491247.0
2025-01-31 12:40:00,43.28,43.29,43.24,43.26,316293.0,42.8701,42.88,42.8305,42.8503,316293.0
2025-01-31 12:50:00,43.26,43.3,43.25,43.27,239696.0,42.8503,42.8899,42.8404,42.8602,239696.0
2025-01-31 13:00:00,43.27,43.28,43.25,43.26,429605.0,42.8602,42.8701,42.8404,42.8503,429605.0
2025-01-31 13:10:00,43.26,43.27,43.11,43.12,987896.0,42.8503,42.8602,42.7017,42.7116,987896.0
2025-01-31 13:20:00,43.12,43.15,42.89,42.91,2518865.0,42.7116,42.7413,42.4838,42.5036,2518865.0
2025-01-31 13:30:00,42.91,42.96,42.78,42.89,783036.0,42.5036,42.5531,42.3748,42.4838,783036.0
2025-01-31 13:40:00,42.89,42.95,42.87,42.93,325953.0,42.4838,42.5432,42.464,42.5234,325953.0
2025-01-31 13:50:00,42.94,42.95,42.83,42.86,531370.0,42.5333,42.5432,42.4244,42.4541,531370.0
2025-01-31 14:00:00,42.86,42.9,42.77,42.79,703615.0,42.4541,42.4937,42.3649,42.3847,703615.0
2025-01-31 14:10:00,42.79,42.87,42.78,42.8,344720.0,42.3847,42.464,42.3748,42.3946,344720.0
2025-01-31 14:20:00,42.8,42.85,42.78,42.83,324153.0,42.3946,42.4442,42.3748,42.4244,324153.0
2025-01-31 14:30:00,42.83,42.86,42.79,42.8,267295.0,42.4244,42.4541,42.3847,42.3946,267295.0
2025-01-31 14:40:00,42.8,42.82,42.72,42.77,215144.0,42.3946,42.4144,42.3154,42.3649,215144.0
2025-01-31 14:50:00,42.77,42.85,42.77,42.8,412546.0,42.3649,42.4442,42.3649,42.3946,412546.0
2025-01-31 15:00:00,42.8,42.8,42.7,42.72,275822.0,42.3946,42.3946,42.2956,42.3154,275822.0
2025-01-31 15:10:00,42.73,42.74,42.69,42.71,247284.0,42.3253,42.3352,42.2857,42.3055,247284.0
2025-01-31 15:20:00,42.71,42.73,42.65,42.66,539707.0,42.3055,42.3253,42.2461,42.256,539707.0
2025-01-31 15:30:00,42.66,42.75,42.65,42.73,560321.0,42.256,42.3451,42.2461,42.3253,560321.0
2025-01-31 15:40:00,42.72,42.79,42.71,42.77,1146711.0,42.3154,42.3847,42.3055,42.3649,1146711.0
2025-01-31 15:50:00,42.77,42.81,42.68,42.7,3386679.0,42.3649,42.4045,42.2758,42.2956,3386679.0
2025-02-03 09:30:00,42.02,42.22,41.97,42.22,1675031.0,41.622,41.8201,41.5725,41.8201,1675031.0
2025-02-03 09:40:00,42.22,42.28,42.17,42.21,1038884.0,41.8201,41.8796,41.7706,41.8102,1038884.0
2025-02-03 09:50:00,42.21,42.25,42.16,42.23,970894.0,41.8102,41.8498,41.7607,41.83,970894.0
2025-02-03 10:00:00,42.23,42.25,42.15,42.23,1289574.0,41.83,41.8498,41.7508,41.83,1289574.0
2025-02-03 10:10:00,42.23,42.23,42.13,42.14,825038.0,41.83,41.83,41.731,41.7409,825038.0
2025-02-03 10:20:00,42.15,42.55,42.14,42.53,3603228.0,41.7508,42.147,41.7409,42.1272,3603228.0
2025-02-03 10:30:00,42.52,42.58,42.47,42.52,1277121.0,42.1173,42.1767,42.0678,42.1173,1277121.0
2025-02-03 10:40:00,42.51,42.64,42.47,42.57,1646841.0,42.1074,42.2361,42.0678,42.1668,1646841.0
2025-02-03 10:50:00,42.57,42.63,42.56,42.61,2130671.0,42.1668,42.2262,42.1569,42.2064,2130671.0
2025-02-03 11:00:00,42.61,42.66,42.5,42.58,2317959.0,42.2064,42.256,42.0975,42.1767,2317959.0
2025-02-03 11:10:00,42.59,42.66,42.59,42.65,500812.0,42.1866,42.256,42.1866,42.2461,500812.0
2025-02-03 11:20:00,42.65,42.67,42.6,42.62,261159.0,42.2461,42.2659,42.1965,42.2163,261159.0
2025-02-03 11:30:00,42.62,42.67,42.58,42.63,735808.0,42.2163,42.2659,42.1767,42.2262,735808.0
2025-02-03 11:40:00,42.64,42.64,42.54,42.56,437907.0,42.2361,42.2361,42.1371,42.1569,437907.0
2025-02-03 11:50:00,42.55,42.62,42.5,42.51,632058.0,42.147,42.2163,42.0975,42.1074,632058.0
2025-02-03 12:00:00,42.51,42.54,42.48,42.53,352067.0,42.1074,42.1371,42.0777,42.1272,352067.0
2025-02-03 12:10:00,42.52,42.54,42.48,42.5,460183.0,42.1173,42.1371,42.0777,42.0975,460183.0
2025-02-03 12:20:00,42.51,42.58,42.5,42.53,413021.0,42.1074,42.1767,42.0975,42.1272,413021.0
2025-02-03 12:30:00,42.52,42.53,42.47,42.48,1625382.0,42.1173,42.1272,42.0678,42.0777,1625382.0
2025-02-03 12:40:00,42.48,42.5,42.46,42.48,1186960.0,42.0777,42.0975,42.0579,42.0777,1186960.0
2025-02-03 12:50:00,42.48,42.53,42.36,42.45,3932303.0,42.0777,42.1272,41.9588,42.0479,3932303.0
2025-02-03 13:00:00,42.44,42.48,42.4,42.44,598535.0,42.038,42.0777,41.9984,42.038,598535.0
2025-02-03 13:10:00,42.44,42.49,42.42,42.47,334862.0,42.038,42.0876,42.0182,42.0678,334862.0
2025-02-03 13:20:00,42.47,42.48,42.42,42.43,203403.0,42.0678,42.0777,42.0182,42.0281,203403.0
2025-02-03 13:30:00,42.44,42.47,42.42,42.44,120605.0,42.038,42.0678,42.0182,42.038,120605.0
2025-02-03 13:40:00,42.44,42.46,42.41,42.44,148597.0,42.038,42.0579,42.0083,42.038,148597.0
2025-02-03 13:50:00,42.44,42.47,42.43,42.45,166261.0,42.038,42.0678,42.0281,42.0479,166261.0
2025-02-03 14:00:00,42.45,42.47,42.43,42.46,148717.0,42.0479,42.0678,42.0281,42.0579,148717.0
2025-02-03 14:10:00,42.46,42.52,42.46,42.51,257560.0,42.0579,42.1173,42.0579,42.1074,257560.0
2025-02-03 14:20:00,42.51,42.53,42.49,42.5,147884.0,42.1074,42.1272,42.0876,42.0975,147884.0
2025-02-03 14:30:00,42.5,42.52,42.46,42.48,179330.0,42.0975,42.1173,42.0579,42.0777,179330.0
2025-02-03 14:40:00,42.48,42.51,42.48,42.48,170676.0,42.0777,42.1074,42.0777,42.0777,170676.0
2025-02-03 14:50:00,42.48,42.51,42.46,42.47,144595.0,42.0777,42.1074,42.0579,42.0678,144595.0
2025-02-03 15:00:00,42.47,42.5,42.46,42.46,189798.0,42.0678,42.0975,42.0579,42.0579,189798.0
2025-02-03 15:10:00,42.47,42.48,42.45,42.48,193670.0,42.0678,42.0777,42.0479,42.0777,193670.0
2025-02-03 15:20:00,42.48,42.49,42.44,42.45,206417.0,42.0777,42.0876,42.038,42.0479,206417.0
2025-02-03 15:30:00,42.45,42.46,42.43,42.45,323746.0,42.0479,42.0579,42.0281,42.0479,323746.0
2025-02-03 15:40:00,42.45,42.45,42.42,42.44,341582.0,42.0479,42.0479,42.0182,42.038,341582.0
2025-02-03 15:50:00,42.44,42.45,42.41,42.42,1720115.0,42.038,42.0479,42.0083,42.0182,1720115.0
2025-02-04 09:30:00,42.94,42.94,42.87,42.9,892609.0,42.5333,42.5333,42.464,42.4937,892609.0
2025-02-04 09:40:00,42.9,43.01,42.89,42.98,904811.0,42.4937,42.6026,42.4838,42.5729,904811.0
2025-02-04 09:50:00,42.98,43.08,42.97,43.05,951953.0,42.5729,42.672,42.563,42.6423,951953.0
2025-02-04 10:00:00,43.06,43.12,43.06,43.08,813539.0,42.6522,42.7116,42.6522,42.672,813539.0
2025-02-04 10:10:00,43.08,43.19,43.06,43.19,1489262.0,42.672,42.7809,42.6522,42.7809,1489262.0
2025-02-04 10:20:00,43.19,43.2,43.13,43.19,454417.0,42.7809,42.7908,42.7215,42.7809,454417.0
2025-02-04 10:30:00,43.19,43.22,43.16,43.22,441908.0,42.7809,42.8107,42.7512,42.8107,441908.0
2025-02-04 10:40:00,43.21,43.23,43.17,43.22,455435.0,42.8008,42.8206,42.7611,42.8107,455435.0
2025-02-04 10:50:00,43.22,43.28,43.2,43.25,356003.0,42.8107,42.8701,42.7908,42.8404,356003.0
2025-02-04 11:00:00,43.25,43.3,43.23,43.3,576082.0,42.8404,42.8899,42.8206,42.8899,576082.0
2025-02-04 11:10:00,43.3,43.31,43.27,43.3,611877.0,42.8899,42.8998,42.8602,42.8899,611877.0
2025-02-04 11:20:00,43.3,43.31,43.24,43.3,721282.0,42.8899,42.8998,42.8305,42.8899,721282.0
2025-02-04 11:30:00,43.3,43.31,43.26,43.28,645317.0,42.8899,42.8998,42.8503,42.8701,645317.0
2025-02-04 11:40:00,43.28,43.3,43.24,43.26,310136.0,42.8701,42.8899,42.8305,42.8503,310136.0
2025-02-04 11:50:00,43.27,43.27,43.23,43.27,290175.0,42.8602,42.8602,42.8206,42.8602,290175.0
2025-02-04 12:00:00,43.27,43.28,43.23,43.23,367253.0,42.8602,42.8701,42.8206,42.8206,367253.0
2025-02-04 12:10:00,43.23,43.24,43.14,43.16,1526169.0,42.8206,42.8305,42.7314,42.7512,1526169.0
2025-02-04 12:20:00,43.16,43.18,43.13,43.14,1102926.0,42.7512,42.771,42.7215,42.7314,1102926.0
2025-02-04 12:30:00,43.14,43.2,43.13,43.2,295405.0,42.7314,42.7908,42.7215,42.7908,295405.0
2025-02-04 12:40:00,43.2,43.22,43.18,43.22,1011550.0,42.7908,42.8107,42.771,42.8107,1011550.0
2025-02-04 12:50:00,43.22,43.24,43.2,43.23,382857.0,42.8107,42.8305,42.7908,42.8206,382857.0
2025-02-04 13:00:00,43.23,43.24,43.2,43.22,537647.0,42.8206,42.8305,42.7908,42.8107,537647.0
2025-02-04 13:10:00,43.22,43.25,43.21,43.25,182055.0,42.8107,42.8404,42.8008,42.8404,182055.0
2025-02-04 13:20:00,43.25,43.27,43.24,43.27,144391.0,42.8404,42.8602,42.8305,42.8602,144391.0
2025-02-04 13:30:00,43.27,43.27,43.23,43.23,292287.0,42.8602,42.8602,42.8206,42.8206,292287.0
2025-02-04 13:40:00,43.23,43.26,43.23,43.25,210924.0,42.8206,42.8503,42.8206,42.8404,210924.0
2025-02-04 13:50:00,43.25,43.25,43.22,43.23,280041.0,42.8404,42.8404,42.8107,42.8206,280041.0
2025-02-04 14:00:00,43.23,43.24,43.21,43.24,168631.0,42.8206,42.8305,42.8008,42.8305,168631.0
2025-02-04 14:10:00,43.24,43.25,43.21,43.23,289415.0,42.8305,42.8404,42.8008,42.8206,289415.0
2025-02-04 14:20:00,43.22,43.25,43.22,43.24,642713.0,42.8107,42.8404,42.8107,42.8305,642713.0
2025-02-04 14:30:00,43.23,43.24,43.21,43.22,128208.0,42.8206,42.8305,42.8008,42.8107,128208.0
2025-02-04 14:40:00,43.22,43.22,43.2,43.2,160190.0,42.8107,42.8107,42.7908,42.7908,160190.0
2025-02-04 14:50:00,43.21,43.22,43.15,43.2,1202930.0,42.8008,42.8107,42.7413,42.7908,1202930.0
2025-02-04 15:00:00,43.2,43.2,43.16,43.19,322510.0,42.7908,42.7908,42.7512,42.7809,322510.0
2025-02-04 15:10:00,43.19,43.21,43.18,43.19,195934.0,42.7809,42.8008,42.771,42.7809,195934.0
2025-02-04 15:20:00,43.18,43.18,43.14,43.15,183677.0,42.771,42.771,42.7314,42.7413,183677.0
2025-02-04 15:30:00,43.15,43.2,43.14,43.19,705381.0,42.7413,42.7908,42.7314,42.7809,705381.0
2025-02-04 15:40:00,43.19,43.2,43.17,43.19,437080.0,42.7809,42.7908,42.7611,42.7809,437080.0
2025-02-04 15:50:00,43.18,43.19,43.17,43.18,2151498.0,42.771,42.7809,42.7611,42.771,2151498.0
2025-02-05 09:30:00,43.01,43.06,42.95,43.05,854850.0,42.6026,42.6522,42.5432,42.6423,854850.0
2025-02-05 09:40:00,43.04,43.06,43.0,43.03,534435.0,42.6324,42.6522,42.5927,42.6225,534435.0
2025-02-05 09:50:00,43.04,43.04,43.0,43.03,463085.0,42.6324,42.6324,42.5927,42.6225,463085.0
2025-02-05 10:00:00,43.04,43.12,42.97,43.01,625173.0,42.6324,42.7116,42.563,42.6026,625173.0
2025-02-05 10:10:00,43.01,43.04,43.0,43.02,604148.0,42.6026,42.6324,42.5927,42.6126,604148.0
2025-02-05 10:20:00,43.03,43.09,43.01,43.09,364363.0,42.6225,42.6819,42.6026,42.6819,364363.0
2025-02-05 10:30:00,43.09,43.1,43.06,43.09,498921.0,42.6819,42.6918,42.6522,42.6819,498921.0
2025-02-05 10:40:00,43.09,43.11,43.06,43.07,617964.0,42.6819,42.7017,42.6522,42.6621,617964.0
2025-02-05 10:50:00,43.07,43.1,43.06,43.1,514983.0,42.6621,42.6918,42.6522,42.6918,514983.0
2025-02-05 11:00:00,43.1,43.11,43.07,43.1,698135.0,42.6918,42.7017,42.6621,42.6918,698135.0
2025-02-05 11:10:00,43.1,43.11,43.02,43.04,667994.0,42.6918,42.7017,42.6126,42.6324,667994.0
2025-02-05 11:20:00,43.04,43.1,43.03,43.09,397135.0,42.6324,42.6918,42.6225,42.6819,397135.0
2025-02-05 11:30:00,43.09,43.12,43.08,43.12,690372.0,42.6819,42.7116,42.672,42.7116,690372.0
2025-02-05 11:40:00,43.12,43.12,43.06,43.08,519886.0,42.7116,42.7116,42.6522,42.672,519886.0
2025-02-05 11:50:00,43.07,43.12,43.07,43.11,503913.0,42.6621,42.7116,42.6621,42.7017,503913.0
2025-02-05 12:00:00,43.12,43.15,43.11,43.14,316695.0,42.7116,42.7413,42.7017,42.7314,316695.0
2025-02-05 12:10:00,43.14,43.15,43.11,43.12,364652.0,42.7314,42.7413,42.7017,42.7116,364652.0
2025-02-05 12:20:00,43.12,43.12,43.1,43.11,185027.0,42.7116,42.7116,42.6918,42.7017,185027.0
2025-02-05 12:30:00,43.11,43.12,43.1,43.12,103072.0,42.7017,42.7116,42.6918,42.7116,103072.0
2025-02-05 12:40:00,43.12,43.14,43.11,43.14,200258.0,42.7116,42.7314,42.7017,42.7314,200258.0
2025-02-05 12:50:00,43.14,43.14,43.12,43.14,152862.0,42.7314,42.7314,42.7116,42.7314,152862.0
2025-02-05 13:00:00,43.14,43.16,43.12,43.13,457084.0,42.7314,42.7512,42.7116,42.7215,457084.0
2025-02-05 13:10:00,43.13,43.16,43.13,43.15,372913.0,42.7215,42.7512,42.7215,42.7413,372913.0
2025-02-05 13:20:00,43.15,43.16,43.14,43.15,168556.0,42.7413,42.7512,42.7314,42.7413,168556.0
2025-02-05 13:30:00,43.15,43.16,43.14,43.16,352641.0,42.7413,42.7512,42.7314,42.7512,352641.0
2025-02-05 13:40:00,43.16,43.17,43.14,43.15,427541.0,42.7512,42.7611,42.7314,42.7413,427541.0
2025-02-05 13:50:00,43.14,43.15,43.12,43.14,389262.0,42.7314,42.7413,42.7116,42.7314,389262.0
2025-02-05 14:00:00,43.14,43.16,43.13,43.15,303397.0,42.7314,42.7512,42.7215,42.7413,303397.0
2025-02-05 14:10:00,43.15,43.16,43.14,43.14,352776.0,42.7413,42.7512,42.7314,42.7314,352776.0
2025-02-05 14:20:00,43.14,43.14,43.11,43.11,88859.0,42.7314,42.7314,42.7017,42.7017,88859.0
2025-02-05 14:30:00,43.12,43.12,43.1,43.11,334692.0,42.7116,42.7116,42.6918,42.7017,334692.0
2025-02-05 14:40:00,43.11,43.12,43.1,43.1,197139.0,42.7017,42.7116,42.6918,42.6918,197139.0
2025-02-05 14:50:00,43.1,43.11,43.08,43.09,242000.0,42.6918,42.7017,42.672,42.6819,242000.0
2025-02-05 15:00:00,43.09,43.1,43.07,43.07,292643.0,42.6819,42.6918,42.6621,42.6621,292643.0
2025-02-05 15:10:00,43.08,43.09,43.06,43.08,436713.0,42.672,42.6819,42.6522,42.672,436713.0
2025-02-05 15:20:00,43.08,43.09,43.07,43.08,271085.0,42.672,42.6819,42.6621,42.672,271085.0
2025-02-05 15:30:00,43.09,43.09,43.06,43.06,481041.0,42.6819,42.6819,42.6522,42.6522,481041.0
2025-02-05 15:40:00,43.06,43.07,43.03,43.04,683709.0,42.6522,42.6621,42.6225,42.6324,683709.0
2025-02-05 15:50:00,43.03,43.08,43.03,43.06,2088652.0,42.6225,42.672,42.6225,42.6522,2088652.0
2025-02-06 09:30:00,43.2,43.21,43.15,43.17,506562.0,42.7908,42.8008,42.7413,42.7611,506562.0
2025-02-06 09:40:00,43.17,43.2,43.14,43.16,257970.0,42.7611,42.7908,42.7314,42.7512,257970.0
2025-02-06 09:50:00,43.16,43.2,43.11,43.13,591409.0,42.7512,42.7908,42.7017,42.7215,591409.0
2025-02-06 10:00:00,43.12,43.17,43.11,43.16,215479.0,42.7116,42.7611,42.7017,42.7512,215479.0
2025-02-06 10:10:00,43.16,43.19,43.14,43.16,470392.0,42.7512,42.7809,42.7314,42.7512,470392.0
2025-02-06 10:20:00,43.17,43.22,43.16,43.21,683653.0,42.7611,42.8107,42.7512,42.8008,683653.0
2025-02-06 10:30:00,43.21,43.25,43.18,43.18,896747.0,42.8008,42.8404,42.771,42.771,896747.0
2025-02-06 10:40:00,43.18,43.21,43.16,43.19,617968.0,42.771,42.8008,42.7512,42.7809,617968.0
2025-02-06 10:50:00,43.19,43.22,43.18,43.19,610681.0,42.7809,42.8107,42.771,42.7809,610681.0
2025-02-06 11:00:00,43.2,43.23,43.19,43.23,609728.0,42.7908,42.8206,42.7809,42.8206,609728.0
2025-02-06 11:10:00,43.23,43.25,43.22,43.25,502773.0,42.8206,42.8404,42.8107,42.8404,502773.0
2025-02-06 11:20:00,43.25,43.25,43.23,43.23,336864.0,42.8404,42.8404,42.8206,42.8206,336864.0
2025-02-06 11:30:00,43.23,43.24,43.19,43.21,448949.0,42.8206,42.8305,42.7809,42.8008,448949.0
2025-02-06 11:40:00,43.21,43.21,43.17,43.18,352886.0,42.8008,42.8008,42.7611,42.771,352886.0
2025-02-06 11:50:00,43.18,43.2,43.15,43.16,668846.0,42.771,42.7908,42.7413,42.7512,668846.0
2025-02-06 12:00:00,43.16,43.17,43.14,43.16,258027.0,42.7512,42.7611,42.7314,42.7512,258027.0
2025-02-06 12:10:00,43.16,43.19,43.15,43.18,154944.0,42.7512,42.7809,42.7413,42.771,154944.0
2025-02-06 12:20:00,43.18,43.2,43.17,43.2,214000.0,42.771,42.7908,42.7611,42.7908,214000.0
2025-02-06 12:30:00,43.2,43.21,43.18,43.21,327768.0,42.7908,42.8008,42.771,42.8008,327768.0
2025-02-06 12:40:00,43.2,43.22,43.2,43.22,272616.0,42.7908,42.8107,42.7908,42.8107,272616.0
2025-02-06 12:50:00,43.22,43.23,43.21,43.23,214556.0,42.8107,42.8206,42.8008,42.8206,214556.0
2025-02-06 13:00:00,43.22,43.24,43.18,43.19,662820.0,42.8107,42.8305,42.771,42.7809,662820.0
2025-02-06 13:10:00,43.2,43.23,43.18,43.22,1371351.0,42.7908,42.8206,42.771,42.8107,1371351.0
2025-02-06 13:20:00,43.22,43.23,43.21,43.23,131759.0,42.8107,42.8206,42.8008,42.8206,131759.0
2025-02-06 13:30:00,43.23,43.24,43.22,43.23,246133.0,42.8206,42.8305,42.8107,42.8206,246133.0
2025-02-06 13:40:00,43.23,43.26,43.22,43.23,250333.0,42.8206,42.8503,42.8107,42.8206,250333.0
2025-02-06 13:50:00,43.23,43.24,43.21,43.23,204232.0,42.8206,42.8305,42.8008,42.8206,204232.0
2025-02-06 14:00:00,43.23,43.24,43.21,43.23,245363.0,42.8206,42.8305,42.8008,42.8206,245363.0
2025-02-06 14:10:00,43.23,43.24,43.21,43.22,178269.0,42.8206,42.8305,42.8008,42.8107,178269.0
2025-02-06 14:20:00,43.22,43.23,43.19,43.2,221949.0,42.8107,42.8206,42.7809,42.7908,221949.0
2025-02-06 14:30:00,43.2,43.2,43.13,43.16,191772.0,42.7908,42.7908,42.7215,42.7512,191772.0
2025-02-06 14:40:00,43.16,43.17,43.12,43.16,149587.0,42.7512,42.7611,42.7116,42.7512,149587.0
2025-02-06 14:50:00,43.16,43.17,43.14,43.15,173461.0,42.7512,42.7611,42.7314,42.7413,173461.0
2025-02-06 15:00:00,43.15,43.17,43.14,43.16,324164.0,42.7413,42.7611,42.7314,42.7512,324164.0
2025-02-06 15:10:00,43.16,43.17,43.15,43.16,804856.0,42.7512,42.7611,42.7413,42.7512,804856.0
2025-02-06 15:20:00,43.16,43.18,43.16,43.18,400830.0,42.7512,42.771,42.7512,42.771,400830.0
2025-02-06 15:30:00,43.17,43.2,43.17,43.2,248277.0,42.7611,42.7908,42.7611,42.7908,248277.0
2025-02-06 15:40:00,43.2,43.21,43.19,43.21,377503.0,42.7908,42.8008,42.7809,42.8008,377503.0
2025-02-06 15:50:00,43.21,43.25,43.2,43.25,1570657.0,42.8008,42.8404,42.7908,42.8404,1570657.0
2025-02-07 09:30:00,43.62,43.69,43.58,43.59,1265427.0,43.2069,43.2762,43.1672,43.1772,1265427.0
2025-02-07 09:40:00,43.59,43.72,43.57,43.72,917731.0,43.1772,43.3059,43.1573,43.3059,917731.0
2025-02-07 09:50:00,43.71,43.72,43.67,43.69,805693.0,43.296,43.3059,43.2564,43.2762,805693.0
2025-02-07 10:00:00,43.68,43.68,43.55,43.6,1531196.0,43.2663,43.2663,43.1375,43.1871,1531196.0
2025-02-07 10:10:00,43.6,43.61,43.48,43.54,592913.0,43.1871,43.197,43.0682,43.1276,592913.0
2025-02-07 10:20:00,43.53,43.57,43.52,43.54,493649.0,43.1177,43.1573,43.1078,43.1276,493649.0
2025-02-07 10:30:00,43.54,43.6,43.52,43.57,457137.0,43.1276,43.1871,43.1078,43.1573,457137.0
2025-02-07 10:40:00,43.57,43.6,43.55,43.59,626044.0,43.1573,43.1871,43.1375,43.1772,626044.0
2025-02-07 10:50:00,43.59,43.62,43.29,43.38,2779519.0,43.1772,43.2069,42.88,42.9691,2779519.0
2025-02-07 11:00:00,43.38,43.39,43.23,43.34,1454381.0,42.9691,42.979,42.8206,42.9295,1454381.0
2025-02-07 11:10:00,43.34,43.38,43.24,43.29,1537985.0,42.9295,42.9691,42.8305,42.88,1537985.0
2025-02-07 11:20:00,43.28,43.35,43.23,43.25,613614.0,42.8701,42.9394,42.8206,42.8404,613614.0
2025-02-07 11:30:00,43.26,43.31,43.24,43.26,501296.0,42.8503,42.8998,42.8305,42.8503,501296.0
2025-02-07 11:40:00,43.25,43.28,43.21,43.22,392972.0,42.8404,42.8701,42.8008,42.8107,392972.0
2025-02-07 11:50:00,43.22,43.27,43.19,43.2,1277599.0,42.8107,42.8602,42.7809,42.7908,1277599.0
2025-02-07 12:00:00,43.19,43.34,43.18,43.29,556559.0,42.7809,42.9295,42.771,42.88,556559.0
2025-02-07 12:10:00,43.28,43.3,43.16,43.23,1087849.0,42.8701,42.8899,42.7512,42.8206,1087849.0
2025-02-07 12:20:00,43.22,43.32,43.17,43.21,1016537.0,42.8107,42.9097,42.7611,42.8008,1016537.0
2025-02-07 12:30:00,43.2,43.26,43.18,43.26,366470.0,42.7908,42.8503,42.771,42.8503,366470.0
2025-02-07 12:40:00,43.25,43.27,43.22,43.25,526225.0,42.8404,42.8602,42.8107,42.8404,526225.0
2025-02-07 12:50:00,43.25,43.28,43.23,43.27,218646.0,42.8404,42.8701,42.8206,42.8602,218646.0
2025-02-07 13:00:00,43.26,43.32,43.25,43.31,464733.0,42.8503,42.9097,42.8404,42.8998,464733.0
2025-02-07 13:10:00,43.31,43.32,43.29,43.3,211564.0,42.8998,42.9097,42.88,42.8899,211564.0
2025-02-07 13:20:00,43.3,43.31,43.28,43.3,209403.0,42.8899,42.8998,42.8701,42.8899,209403.0
2025-02-07 13:30:00,43.3,43.33,43.29,43.32,126712.0,42.8899,42.9196,42.88,42.9097,126712.0
2025-02-07 13:40:00,43.32,43.32,43.23,43.25,383636.0,42.9097,42.9097,42.8206,42.8404,383636.0
2025-02-07 13:50:00,43.25,43.26,43.19,43.2,342481.0,42.8404,42.8503,42.7809,42.7908,342481.0
2025-02-07 14:00:00,43.2,43.23,43.18,43.23,256266.0,42.7908,42.8206,42.771,42.8206,256266.0
2025-02-07 14:10:00,43.22,43.23,43.2,43.22,344881.0,42.8107,42.8206,42.7908,42.8107,344881.0
2025-02-07 14:20:00,43.22,43.24,43.2,43.2,268053.0,42.8107,42.8305,42.7908,42.7908,268053.0
2025-02-07 14:30:00,43.2,43.25,43.19,43.25,366396.0,42.7908,42.8404,42.7809,42.8404,366396.0
2025-02-07 14:40:00,43.25,43.25,43.21,43.24,419888.0,42.8404,42.8404,42.8008,42.8305,419888.0
2025-02-07 14:50:00,43.24,43.25,43.22,43.23,256152.0,42.8305,42.8404,42.8107,42.8206,256152.0
2025-02-07 15:00:00,43.23,43.23,43.18,43.18,225984.0,42.8206,42.8206,42.771,42.771,225984.0
2025-02-07 15:10:00,43.18,43.19,43.16,43.18,231706.0,42.771,42.7809,42.7512,42.771,231706.0
2025-02-07 15:20:00,43.17,43.22,43.17,43.18,427230.0,42.7611,42.8107,42.7611,42.771,427230.0
2025-02-07 15:30:00,43.19,43.22,43.18,43.2,748618.0,42.7809,42.8107,42.771,42.7908,748618.0
2025-02-07 15:40:00,43.2,43.22,43.19,43.22,708930.0,42.7908,42.8107,42.7809,42.8107,708930.0
2025-02-07 15:50:00,43.22,43.23,43.18,43.19,1589576.0,42.8107,42.8206,42.771,42.7809,1589576.0
2025-02-10 09:30:00,43.62,43.63,43.55,43.59,684145.0,43.2069,43.2168,43.1375,43.1772,684145.0
2025-02-10 09:40:00,43.59,43.6,43.53,43.55,613438.0,43.1772,43.1871,43.1177,43.1375,613438.0
2025-02-10 09:50:00,43.55,43.57,43.51,43.57,429786.0,43.1375,43.1573,43.0979,43.1573,429786.0
2025-02-10 10:00:00,43.57,43.62,43.56,43.61,658867.0,43.1573,43.2069,43.1474,43.197,658867.0
2025-02-10 10:10:00,43.62,43.64,43.6,43.63,143652.0,43.2069,43.2267,43.1871,43.2168,143652.0
2025-02-10 10:20:00,43.64,43.69,43.63,43.68,363916.0,43.2267,43.2762,43.2168,43.2663,363916.0
2025-02-10 10:30:00,43.69,43.7,43.66,43.69,518659.0,43.2762,43.2861,43.2465,43.2762,518659.0
2025-02-10 10:40:00,43.7,43.7,43.66,43.66,545763.0,43.2861,43.2861,43.2465,43.2465,545763.0
2025-02-10 10:50:00,43.66,43.7,43.66,43.68,337882.0,43.2465,43.2861,43.2465,43.2663,337882.0
2025-02-10 11:00:00,43.68,43.7,43.64,43.66,241384.0,43.2663,43.2861,43.2267,43.2465,241384.0
2025-02-10 11:10:00,43.66,43.67,43.61,43.63,551708.0,43.2465,43.2564,43.197,43.2168,551708.0
2025-02-10 11:20:00,43.62,43.64,43.61,43.62,642449.0,43.2069,43.2267,43.197,43.2069,642449.0
2025-02-10 11:30:00,43.62,43.63,43.58,43.62,242809.0,43.2069,43.2168,43.1672,43.2069,242809.0
2025-02-10 11:40:00,43.62,43.64,43.6,43.62,387349.0,43.2069,43.2267,43.1871,43.2069,387349.0
2025-02-10 11:50:00,43.62,43.62,43.58,43.61,1277653.0,43.2069,43.2069,43.1672,43.197,1277653.0
2025-02-10 12:00:00,43.61,43.62,43.59,43.61,300183.0,43.197,43.2069,43.1772,43.197,300183.0
2025-02-10 12:10:00,43.62,43.62,43.57,43.58,769380.0,43.2069,43.2069,43.1573,43.1672,769380.0
2025-02-10 12:20:00,43.57,43.6,43.57,43.59,353205.0,43.1573,43.1871,43.1573,43.1772,353205.0
2025-02-10 12:30:00,43.59,43.6,43.57,43.59,139993.0,43.1772,43.1871,43.1573,43.1772,139993.0
2025-02-10 12:40:00,43.59,43.61,43.57,43.59,155217.0,43.1772,43.197,43.1573,43.1772,155217.0
2025-02-10 12:50:00,43.59,43.63,43.58,43.61,150261.0,43.1772,43.2168,43.1672,43.197,150261.0
2025-02-10 13:00:00,43.61,43.62,43.6,43.61,197172.0,43.197,43.2069,43.1871,43.197,197172.0
2025-02-10 13:10:00,43.61,43.62,43.6,43.61,187741.0,43.197,43.2069,43.1871,43.197,187741.0
2025-02-10 13:20:00,43.61,43.63,43.6,43.61,357238.0,43.197,43.2168,43.1871,43.197,357238.0
2025-02-10 13:30:00,43.61,43.62,43.6,43.6,163754.0,43.197,43.2069,43.1871,43.1871,163754.0
2025-02-10 13:40:00,43.61,43.64,43.59,43.64,147326.0,43.197,43.2267,43.1772,43.2267,147326.0
2025-02-10 13:50:00,43.64,43.65,43.62,43.64,254596.0,43.2267,43.2366,43.2069,43.2267,254596.0
2025-02-10 14:00:00,43.64,43.64,43.61,43.64,119513.0,43.2267,43.2267,43.197,43.2267,119513.0
2025-02-10 14:10:00,43.64,43.66,43.63,43.65,364285.0,43.2267,43.2465,43.2168,43.2366,364285.0
2025-02-10 14:20:00,43.65,43.66,43.63,43.65,256970.0,43.2366,43.2465,43.2168,43.2366,256970.0
2025-02-10 14:30:00,43.65,43.66,43.64,43.66,166012.0,43.2366,43.2465,43.2267,43.2465,166012.0
2025-02-10 14:40:00,43.66,43.66,43.64,43.66,157824.0,43.2465,43.2465,43.2267,43.2465,157824.0
2025-02-10 14:50:00,43.66,43.68,43.65,43.68,87085.0,43.2465,43.2663,43.2366,43.2663,87085.0
2025-02-10 15:00:00,43.68,43.69,43.66,43.69,259249.0,43.2663,43.2762,43.2465,43.2762,259249.0
2025-02-10 15:10:00,43.69,43.7,43.68,43.7,179258.0,43.2762,43.2861,43.2663,43.2861,179258.0
2025-02-10 15:20:00,43.7,43.7,43.68,43.69,362603.0,43.2861,43.2861,43.2663,43.2762,362603.0
2025-02-10 15:30:00,43.69,43.69,43.67,43.68,285423.0,43.2762,43.2762,43.2564,43.2663,285423.0
2025-02-10 15:40:00,43.69,43.7,43.66,43.69,519888.0,43.2762,43.2861,43.2465,43.2762,519888.0
2025-02-10 15:50:00,43.69,43.72,43.66,43.71,1819900.0,43.2762,43.3059,43.2465,43.296,1819900.0
2025-02-11 09:30:00,43.42,43.47,43.35,43.45,512158.0,43.0088,43.0583,42.9394,43.0385,512158.0
2025-02-11 09:40:00,43.44,43.46,43.4,43.45,729729.0,43.0286,43.0484,42.989,43.0385,729729.0
2025-02-11 09:50:00,43.45,43.52,43.44,43.49,312452.0,43.0385,43.1078,43.0286,43.0781,312452.0
2025-02-11 10:00:00,43.49,43.54,43.48,43.52,171143.0,43.0781,43.1276,43.0682,43.1078,171143.0
2025-02-11 10:10:00,43.52,43.54,43.49,43.51,432496.0,43.1078,43.1276,43.0781,43.0979,432496.0
2025-02-11 10:20:00,43.51,43.56,43.5,43.56,344072.0,43.0979,43.1474,43.088,43.1474,344072.0
2025-02-11 10:30:00,43.55,43.57,43.53,43.57,397025.0,43.1375,43.1573,43.1177,43.1573,397025.0
2025-02-11 10:40:00,43.57,43.62,43.55,43.61,649717.0,43.1573,43.2069,43.1375,43.197,649717.0
2025-02-11 10:50:00,43.61,43.61,43.57,43.59,608815.0,43.197,43.197,43.1573,43.1772,608815.0
2025-02-11 11:00:00,43.59,43.65,43.59,43.62,311196.0,43.1772,43.2366,43.1772,43.2069,311196.0
2025-02-11 11:10:00,43.62,43.64,43.6,43.64,205688.0,43.2069,43.2267,43.1871,43.2267,205688.0
2025-02-11 11:20:00,43.63,43.65,43.61,43.63,276823.0,43.2168,43.2366,43.197,43.2168,276823.0
2025-02-11 11:30:00,43.62,43.63,43.59,43.62,385164.0,43.2069,43.2168,43.1772,43.2069,385164.0
2025-02-11 11:40:00,43.62,43.64,43.61,43.62,231195.0,43.2069,43.2267,43.197,43.2069,231195.0
2025-02-11 11:50:00,43.62,43.62,43.57,43.6,177096.0,43.2069,43.2069,43.1573,43.1871,177096.0
2025-02-11 12:00:00,43.59,43.6,43.54,43.55,215292.0,43.1772,43.1871,43.1276,43.1375,215292.0
2025-02-11 12:10:00,43.56,43.58,43.54,43.56,159337.0,43.1474,43.1672,43.1276,43.1474,159337.0
2025-02-11 12:20:00,43.57,43.6,43.56,43.59,313825.0,43.1573,43.1871,43.1474,43.1772,313825.0
2025-02-11 12:30:00,43.59,43.6,43.56,43.58,146419.0,43.1772,43.1871,43.1474,43.1672,146419.0
2025-02-11 12:40:00,43.58,43.59,43.56,43.57,77669.0,43.1672,43.1772,43.1474,43.1573,77669.0
2025-02-11 12:50:00,43.56,43.57,43.55,43.55,124685.0,43.1474,43.1573,43.1375,43.1375,124685.0
2025-02-11 13:00:00,43.56,43.57,43.54,43.57,75235.0,43.1474,43.1573,43.1276,43.1573,75235.0
2025-02-11 13:10:00,43.57,43.57,43.54,43.57,236278.0,43.1573,43.1573,43.1276,43.1573,236278.0
2025-02-11 13:20:00,43.57,43.57,43.54,43.55,127479.0,43.1573,43.1573,43.1276,43.1375,127479.0
2025-02-11 13:30:00,43.56,43.6,43.56,43.59,188094.0,43.1474,43.1871,43.1474,43.1772,188094.0
2025-02-11 13:40:00,43.59,43.6,43.56,43.58,170897.0,43.1772,43.1871,43.1474,43.1672,170897.0
2025-02-11 13:50:00,43.57,43.57,43.54,43.55,57114.0,43.1573,43.1573,43.1276,43.1375,57114.0
2025-02-11 14:00:00,43.55,43.56,43.54,43.55,108976.0,43.1375,43.1474,43.1276,43.1375,108976.0
2025-02-11 14:10:00,43.55,43.55,43.52,43.54,278599.0,43.1375,43.1375,43.1078,43.1276,278599.0
2025-02-11 14:20:00,43.54,43.55,43.52,43.52,208098.0,43.1276,43.1375,43.1078,43.1078,208098.0
2025-02-11 14:30:00,43.52,43.57,43.52,43.56,239000.0,43.1078,43.1573,43.1078,43.1474,239000.0
2025-02-11 14:40:00,43.57,43.62,43.56,43.58,249916.0,43.1573,43.2069,43.1474,43.1672,249916.0
2025-02-11 14:50:00,43.58,43.59,43.56,43.56,121894.0,43.1672,43.1772,43.1474,43.1474,121894.0
2025-02-11 15:00:00,43.57,43.59,43.56,43.56,107213.0,43.1573,43.1772,43.1474,43.1474,107213.0
2025-02-11 15:10:00,43.57,43.57,43.54,43.55,204708.0,43.1573,43.1573,43.1276,43.1375,204708.0
2025-02-11 15:20:00,43.55,43.56,43.53,43.55,166810.0,43.1375,43.1474,43.1177,43.1375,166810.0
2025-02-11 15:30:00,43.54,43.55,43.51,43.52,224624.0,43.1276,43.1375,43.0979,43.1078,224624.0
2025-02-11 15:40:00,43.51,43.52,43.51,43.52,234366.0,43.0979,43.1078,43.0979,43.1078,234366.0
2025-02-11 15:50:00,43.52,43.55,43.52,43.53,1355792.0,43.1078,43.1375,43.1078,43.1177,1355792.0
2025-02-12 09:30:00,43.49,43.56,43.37,43.54,587641.0,43.0781,43.1474,42.9592,43.1276,587641.0
2025-02-12 09:40:00,43.54,43.55,43.47,43.52,350952.0,43.1276,43.1375,43.0583,43.1078,350952.0
2025-02-12 09:50:00,43.51,43.53,43.48,43.52,232539.0,43.0979,43.1177,43.0682,43.1078,232539.0
2025-02-12 10:00:00,43.53,43.54,43.47,43.48,284936.0,43.1177,43.1276,43.0583,43.0682,284936.0
2025-02-12 10:10:00,43.48,43.5,43.41,43.49,217817.0,43.0682,43.088,42.9989,43.0781,217817.0
2025-02-12 10:20:00,43.48,43.58,43.48,43.57,236340.0,43.0682,43.1672,43.0682,43.1573,236340.0
2025-02-12 10:30:00,43.57,43.67,43.56,43.64,2552336.0,43.1573,43.2564,43.1474,43.2267,2552336.0
2025-02-12 10:40:00,43.64,43.69,43.61,43.65,397853.0,43.2267,43.2762,43.197,43.2366,397853.0
2025-02-12 10:50:00,43.66,43.7,43.64,43.7,227758.0,43.2465,43.2861,43.2267,43.2861,227758.0
2025-02-12 11:00:00,43.7,43.7,43.64,43.66,411005.0,43.2861,43.2861,43.2267,43.2465,411005.0
2025-02-12 11:10:00,43.66,43.67,43.6,43.6,308320.0,43.2465,43.2564,43.1871,43.1871,308320.0
2025-02-12 11:20:00,43.61,43.63,43.58,43.62,262198.0,43.197,43.2168,43.1672,43.2069,262198.0
2025-02-12 11:30:00,43.62,43.65,43.6,43.63,196952.0,43.2069,43.2366,43.1871,43.2168,196952.0
2025-02-12 11:40:00,43.64,43.68,43.62,43.67,206615.0,43.2267,43.2663,43.2069,43.2564,206615.0
2025-02-12 11:50:00,43.67,43.73,43.66,43.73,287939.0,43.2564,43.3158,43.2465,43.3158,287939.0
2025-02-12 12:00:00,43.73,43.77,43.71,43.76,644896.0,43.3158,43.3554,43.296,43.3455,644896.0
2025-02-12 12:10:00,43.77,43.87,43.76,43.85,1110246.0,43.3554,43.4545,43.3455,43.4347,1110246.0
2025-02-12 12:20:00,43.86,43.9,43.84,43.87,2064357.0,43.4446,43.4842,43.4248,43.4545,2064357.0
2025-02-12 12:30:00,43.87,43.89,43.85,43.88,239105.0,43.4545,43.4743,43.4347,43.4644,239105.0
2025-02-12 12:40:00,43.88,43.91,43.84,43.89,524966.0,43.4644,43.4941,43.4248,43.4743,524966.0
2025-02-12 12:50:00,43.9,43.93,43.89,43.92,146697.0,43.4842,43.5139,43.4743,43.504,146697.0
2025-02-12 13:00:00,43.91,43.95,43.89,43.9,269294.0,43.4941,43.5337,43.4743,43.4842,269294.0
2025-02-12 13:10:00,43.9,43.92,43.89,43.92,193007.0,43.4842,43.504,43.4743,43.504,193007.0
2025-02-12 13:20:00,43.92,43.93,43.86,43.89,555852.0,43.504,43.5139,43.4446,43.4743,555852.0
2025-02-12 13:30:00,43.88,43.89,43.86,43.88,564599.0,43.4644,43.4743,43.4446,43.4644,564599.0
2025-02-12 13:40:00,43.87,43.88,43.82,43.83,190042.0,43.4545,43.4644,43.405,43.4149,190042.0
2025-02-12 13:50:00,43.83,43.84,43.8,43.8,68454.0,43.4149,43.4248,43.3852,43.3852,68454.0
2025-02-12 14:00:00,43.8,43.82,43.77,43.79,231782.0,43.3852,43.405,43.3554,43.3753,231782.0
2025-02-12 14:10:00,43.79,43.79,43.77,43.77,112929.0,43.3753,43.3753,43.3554,43.3554,112929.0
2025-02-12 14:20:00,43.77,43.79,43.76,43.78,292745.0,43.3554,43.3753,43.3455,43.3654,292745.0
2025-02-12 14:30:00,43.79,43.8,43.78,43.79,383011.0,43.3753,43.3852,43.3654,43.3753,383011.0
2025-02-12 14:40:00,43.79,43.82,43.78,43.81,147436.0,43.3753,43.405,43.3654,43.3951,147436.0
2025-02-12 14:50:00,43.81,43.82,43.8,43.8,181528.0,43.3951,43.405,43.3852,43.3852,181528.0
2025-02-12 15:00:00,43.8,43.82,43.8,43.81,197426.0,43.3852,43.405,43.3852,43.3951,197426.0
2025-02-12 15:10:00,43.81,43.82,43.8,43.81,230941.0,43.3951,43.405,43.3852,43.3951,230941.0
2025-02-12 15:20:00,43.81,43.82,43.8,43.81,177285.0,43.3951,43.405,43.3852,43.3951,177285.0
2025-02-12 15:30:00,43.82,43.82,43.81,43.82,224832.0,43.405,43.405,43.3951,43.405,224832.0
2025-02-12 15:40:00,43.82,43.83,43.79,43.8,433746.0,43.405,43.4149,43.3753,43.3852,433746.0
2025-02-12 15:50:00,43.81,43.82,43.77,43.79,2009204.0,43.3951,43.405,43.3554,43.3753,2009204.0
2025-02-13 09:30:00,43.48,43.61,43.48,43.54,949047.0,43.0682,43.197,43.0682,43.1276,949047.0
2025-02-13 09:40:00,43.54,43.6,43.53,43.58,613403.0,43.1276,43.1871,43.1177,43.1672,613403.0
2025-02-13 09:50:00,43.59,43.66,43.59,43.64,473963.0,43.1772,43.2465,43.1772,43.2267,473963.0
2025-02-13 10:00:00,43.64,43.71,43.63,43.69,1033289.0,43.2267,43.296,43.2168,43.2762,1033289.0
2025-02-13 10:10:00,43.69,43.81,43.68,43.77,1215543.0,43.2762,43.3951,43.2663,43.3554,1215543.0
2025-02-13 10:20:00,43.77,43.8,43.74,43.77,415292.0,43.3554,43.3852,43.3257,43.3554,415292.0
2025-02-13 10:30:00,43.78,43.82,43.76,43.81,685437.0,43.3654,43.405,43.3455,43.3951,685437.0
2025-02-13 10:40:00,43.81,43.87,43.79,43.86,489724.0,43.3951,43.4545,43.3753,43.4446,489724.0
2025-02-13 10:50:00,43.87,43.88,43.84,43.88,384180.0,43.4545,43.4644,43.4248,43.4644,384180.0
2025-02-13 11:00:00,43.88,43.91,43.86,43.88,474636.0,43.4644,43.4941,43.4446,43.4644,474636.0
2025-02-13 11:10:00,43.88,43.92,43.88,43.91,396828.0,43.4644,43.504,43.4644,43.4941,396828.0
2025-02-13 11:20:00,43.91,43.96,43.9,43.95,426734.0,43.4941,43.5436,43.4842,43.5337,426734.0
2025-02-13 11:30:00,43.95,43.96,43.91,43.93,448170.0,43.5337,43.5436,43.4941,43.5139,448170.0
2025-02-13 11:40:00,43.93,43.94,43.88,43.9,319486.0,43.5139,43.5238,43.4644,43.4842,319486.0
2025-02-13 11:50:00,43.9,43.91,43.87,43.89,321196.0,43.4842,43.4941,43.4545,43.4743,321196.0
2025-02-13 12:00:00,43.89,43.89,43.85,43.88,721808.0,43.4743,43.4743,43.4347,43.4644,721808.0
2025-02-13 12:10:00,43.88,43.89,43.86,43.86,265401.0,43.4644,43.4743,43.4446,43.4446,265401.0
2025-02-13 12:20:00,43.86,43.89,43.86,43.87,327039.0,43.4446,43.4743,43.4446,43.4545,327039.0
2025-02-13 12:30:00,43.88,43.9,43.86,43.89,138994.0,43.4644,43.4842,43.4446,43.4743,138994.0
2025-02-13 12:40:00,43.89,43.89,43.87,43.89,185835.0,43.4743,43.4743,43.4545,43.4743,185835.0
2025-02-13 12:50:00,43.88,43.89,43.82,43.84,188943.0,43.4644,43.4743,43.405,43.4248,188943.0
2025-02-13 13:00:00,43.84,43.85,43.81,43.82,160997.0,43.4248,43.4347,43.3951,43.405,160997.0
2025-02-13 13:10:00,43.82,43.83,43.75,43.78,477627.0,43.405,43.4149,43.3356,43.3654,477627.0
2025-02-13 13:20:00,43.78,43.84,43.77,43.84,168620.0,43.3654,43.4248,43.3554,43.4248,168620.0
2025-02-13 13:30:00,43.84,43.85,43.82,43.84,166014.0,43.4248,43.4347,43.405,43.4248,166014.0
2025-02-13 13:40:00,43.84,43.85,43.7,43.85,1256312.0,43.4248,43.4347,43.2861,43.4347,1256312.0
2025-02-13 13:50:00,43.85,43.87,43.77,43.86,1552069.0,43.4347,43.4545,43.3554,43.4446,1552069.0
2025-02-13 14:00:00,43.85,43.94,43.84,43.93,207596.0,43.4347,43.5238,43.4248,43.5139,207596.0
2025-02-13 14:10:00,43.92,43.98,43.89,43.97,216834.0,43.504,43.5635,43.4743,43.5536,216834.0
2025-02-13 14:20:00,43.96,43.97,43.93,43.95,176230.0,43.5436,43.5536,43.5139,43.5337,176230.0
2025-02-13 14:30:00,43.95,43.99,43.94,43.99,243411.0,43.5337,43.5734,43.5238,43.5734,243411.0
2025-02-13 14:40:00,43.98,43.99,43.93,43.96,355140.0,43.5635,43.5734,43.5139,43.5436,355140.0
2025-02-13 14:50:00,43.96,44.0,43.95,43.97,270347.0,43.5436,43.5833,43.5337,43.5536,270347.0
2025-02-13 15:00:00,43.97,44.0,43.95,43.99,596132.0,43.5536,43.5833,43.5337,43.5734,596132.0
2025-02-13 15:10:00,44.0,44.01,43.97,44.01,187750.0,43.5833,43.5932,43.5536,43.5932,187750.0
2025-02-13 15:20:00,44.01,44.02,43.99,44.0,166354.0,43.5932,43.6031,43.5734,43.5833,166354.0
2025-02-13 15:30:00,44.0,44.01,43.99,44.01,331401.0,43.5833,43.5932,43.5734,43.5932,331401.0
2025-02-13 15:40:00,44.01,44.02,43.99,44.01,319176.0,43.5932,43.6031,43.5734,43.5932,319176.0
2025-02-13 15:50:00,44.01,44.07,44.01,44.06,2498501.0,43.5932,43.6526,43.5932,43.6427,2498501.0
2025-02-14 09:30:00,44.38,44.4,44.27,44.32,962445.0,43.9597,43.9795,43.8507,43.9002,962445.0
2025-02-14 09:40:00,44.31,44.38,44.28,44.35,939619.0,43.8903,43.9597,43.8606,43.93,939619.0
2025-02-14 09:50:00,44.35,44.39,44.33,44.38,410596.0,43.93,43.9696,43.9101,43.9597,410596.0
2025-02-14 10:00:00,44.37,44.37,44.29,44.33,456965.0,43.9498,43.9498,43.8705,43.9101,456965.0
2025-02-14 10:10:00,44.33,44.34,44.26,44.27,635900.0,43.9101,43.92,43.8408,43.8507,635900.0
2025-02-14 10:20:00,44.27,44.29,44.21,44.21,303629.0,43.8507,43.8705,43.7913,43.7913,303629.0
2025-02-14 10:30:00,44.22,44.28,44.21,44.27,533145.0,43.8012,43.8606,43.7913,43.8507,533145.0
2025-02-14 10:40:00,44.28,44.31,44.23,44.3,350922.0,43.8606,43.8903,43.8111,43.8804,350922.0
2025-02-14 10:50:00,44.3,44.31,44.24,44.26,264452.0,43.8804,43.8903,43.821,43.8408,264452.0
2025-02-14 11:00:00,44.26,44.28,44.23,44.27,418214.0,43.8408,43.8606,43.8111,43.8507,418214.0
2025-02-14 11:10:00,44.27,44.28,44.21,44.23,442887.0,43.8507,43.8606,43.7913,43.8111,442887.0
2025-02-14 11:20:00,44.23,44.28,44.19,44.27,383008.0,43.8111,43.8606,43.7715,43.8507,383008.0
2025-02-14 11:30:00,44.27,44.28,44.24,44.27,570954.0,43.8507,43.8606,43.821,43.8507,570954.0
2025-02-14 11:40:00,44.27,44.28,44.23,44.26,420531.0,43.8507,43.8606,43.8111,43.8408,420531.0
2025-02-14 11:50:00,44.25,44.3,44.24,44.29,216076.0,43.8309,43.8804,43.821,43.8705,216076.0
2025-02-14 12:00:00,44.29,44.31,44.27,44.3,422193.0,43.8705,43.8903,43.8507,43.8804,422193.0
2025-02-14 12:10:00,44.3,44.32,44.28,44.32,254807.0,43.8804,43.9002,43.8606,43.9002,254807.0
2025-02-14 12:20:00,44.32,44.33,44.28,44.28,178014.0,43.9002,43.9101,43.8606,43.8606,178014.0
2025-02-14 12:30:00,44.29,44.3,44.27,44.29,195138.0,43.8705,43.8804,43.8507,43.8705,195138.0
2025-02-14 12:40:00,44.28,44.33,44.27,44.33,213946.0,43.8606,43.9101,43.8507,43.9101,213946.0
2025-02-14 12:50:00,44.33,44.34,44.32,44.33,397157.0,43.9101,43.92,43.9002,43.9101,397157.0
2025-02-14 13:00:00,44.34,44.34,44.32,44.33,422539.0,43.92,43.92,43.9002,43.9101,422539.0
2025-02-14 13:10:00,44.33,44.33,44.3,44.31,242412.0,43.9101,43.9101,43.8804,43.8903,242412.0
2025-02-14 13:20:00,44.32,44.32,44.28,44.29,320935.0,43.9002,43.9002,43.8606,43.8705,320935.0
2025-02-14 13:30:00,44.29,44.32,44.28,44.32,297220.0,43.8705,43.9002,43.8606,43.9002,297220.0
2025-02-14 13:40:00,44.32,44.32,44.3,44.32,181892.0,43.9002,43.9002,43.8804,43.9002,181892.0
2025-02-14 13:50:00,44.31,44.32,44.3,44.31,362559.0,43.8903,43.9002,43.8804,43.8903,362559.0
2025-02-14 14:00:00,44.31,44.35,44.31,44.35,475713.0,43.8903,43.93,43.8903,43.93,475713.0
2025-02-14 14:10:00,44.35,44.38,44.33,44.37,364384.0,43.93,43.9597,43.9101,43.9498,364384.0
2025-02-14 14:20:00,44.37,44.41,44.36,44.39,296095.0,43.9498,43.9894,43.9399,43.9696,296095.0
2025-02-14 14:30:00,44.39,44.39,44.35,44.37,458161.0,43.9696,43.9696,43.93,43.9498,458161.0
2025-02-14 14:40:00,44.37,44.38,44.35,44.36,127547.0,43.9498,43.9597,43.93,43.9399,127547.0
2025-02-14 14:50:00,44.36,44.37,44.34,44.36,350726.0,43.9399,43.9498,43.92,43.9399,350726.0
2025-02-14 15:00:00,44.36,44.36,44.34,44.36,194726.0,43.9399,43.9399,43.92,43.9399,194726.0
2025-02-14 15:10:00,44.36,44.37,44.35,44.37,377275.0,43.9399,43.9498,43.93,43.9498,377275.0
2025-02-14 15:20:00,44.37,44.38,44.35,44.36,414448.0,43.9498,43.9597,43.93,43.9399,414448.0
2025-02-14 15:30:00,44.36,44.39,44.35,44.39,886787.0,43.9399,43.9696,43.93,43.9696,886787.0
2025-02-14 15:40:00,44.39,44.39,44.37,44.39,886872.0,43.9696,43.9696,43.9498,43.9696,886872.0
2025-02-14 15:50:00,44.39,44.41,44.39,44.4,3564758.0,43.9696,43.9894,43.9696,43.9795,3564758.0
2025-02-18 09:30:00,44.76,44.78,44.64,44.66,1166254.0,44.3361,44.3559,44.2172,44.237,1166254.0
2025-02-18 09:40:00,44.66,44.7,44.61,44.65,702443.0,44.237,44.2766,44.1875,44.2271,702443.0
2025-02-18 09:50:00,44.64,44.71,44.63,44.68,366269.0,44.2172,44.2865,44.2073,44.2568,366269.0
2025-02-18 10:00:00,44.69,44.69,44.63,44.64,375609.0,44.2667,44.2667,44.2073,44.2172,375609.0
2025-02-18 10:10:00,44.63,44.68,44.62,44.64,424492.0,44.2073,44.2568,44.1974,44.2172,424492.0
2025-02-18 10:20:00,44.65,44.67,44.61,44.64,857323.0,44.2271,44.2469,44.1875,44.2172,857323.0
2025-02-18 10:30:00,44.64,44.66,44.62,44.63,291888.0,44.2172,44.237,44.1974,44.2073,291888.0
2025-02-18 10:40:00,44.63,44.63,44.59,44.62,333340.0,44.2073,44.2073,44.1677,44.1974,333340.0
2025-02-18 10:50:00,44.62,44.64,44.61,44.62,472451.0,44.1974,44.2172,44.1875,44.1974,472451.0
2025-02-18 11:00:00,44.63,44.68,44.61,44.68,627617.0,44.2073,44.2568,44.1875,44.2568,627617.0
2025-02-18 11:10:00,44.68,44.73,44.67,44.72,456811.0,44.2568,44.3064,44.2469,44.2964,456811.0
2025-02-18 11:20:00,44.73,44.77,44.7,44.77,307625.0,44.3064,44.346,44.2766,44.346,307625.0
2025-02-18 11:30:00,44.77,44.78,44.75,44.76,241565.0,44.346,44.3559,44.3262,44.3361,241565.0
2025-02-18 11:40:00,44.76,44.79,44.75,44.78,317329.0,44.3361,44.3658,44.3262,44.3559,317329.0
2025-02-18 11:50:00,44.78,44.79,44.77,44.79,652474.0,44.3559,44.3658,44.346,44.3658,652474.0
2025-02-18 12:00:00,44.79,44.79,44.73,44.75,815233.0,44.3658,44.3658,44.3064,44.3262,815233.0
2025-02-18 12:10:00,44.75,44.75,44.7,44.71,553340.0,44.3262,44.3262,44.2766,44.2865,553340.0
2025-02-18 12:20:00,44.71,44.73,44.69,44.72,160100.0,44.2865,44.3064,44.2667,44.2964,160100.0
2025-02-18 12:30:00,44.72,44.72,44.69,44.7,442771.0,44.2964,44.2964,44.2667,44.2766,442771.0
2025-02-18 12:40:00,44.7,44.7,44.67,44.68,208251.0,44.2766,44.2766,44.2469,44.2568,208251.0
2025-02-18 12:50:00,44.69,44.7,44.67,44.69,175673.0,44.2667,44.2766,44.2469,44.2667,175673.0
2025-02-18 13:00:00,44.69,44.69,44.65,44.66,121564.0,44.2667,44.2667,44.2271,44.237,121564.0
2025-02-18 13:10:00,44.66,44.67,44.65,44.65,312766.0,44.237,44.2469,44.2271,44.2271,312766.0
2025-02-18 13:20:00,44.66,44.67,44.64,44.65,256103.0,44.237,44.2469,44.2172,44.2271,256103.0
2025-02-18 13:30:00,44.65,44.66,44.63,44.65,186193.0,44.2271,44.237,44.2073,44.2271,186193.0
2025-02-18 13:40:00,44.66,44.66,44.64,44.66,94772.0,44.237,44.237,44.2172,44.237,94772.0
2025-02-18 13:50:00,44.65,44.67,44.64,44.66,171635.0,44.2271,44.2469,44.2172,44.237,171635.0
2025-02-18 14:00:00,44.66,44.67,44.61,44.62,448503.0,44.237,44.2469,44.1875,44.1974,448503.0
2025-02-18 14:10:00,44.62,44.63,44.61,44.63,242268.0,44.1974,44.2073,44.1875,44.2073,242268.0
2025-02-18 14:20:00,44.63,44.66,44.62,44.66,283657.0,44.2073,44.237,44.1974,44.237,283657.0
2025-02-18 14:30:00,44.65,44.67,44.65,44.66,84070.0,44.2271,44.2469,44.2271,44.237,84070.0
2025-02-18 14:40:00,44.67,44.68,44.66,44.68,56962.0,44.2469,44.2568,44.237,44.2568,56962.0
2025-02-18 14:50:00,44.68,44.7,44.67,44.69,192412.0,44.2568,44.2766,44.2469,44.2667,192412.0
2025-02-18 15:00:00,44.7,44.71,44.69,44.7,194960.0,44.2766,44.2865,44.2667,44.2766,194960.0
2025-02-18 15:10:00,44.69,44.7,44.68,44.69,475316.0,44.2667,44.2766,44.2568,44.2667,475316.0
2025-02-18 15:20:00,44.69,44.7,44.67,44.68,302622.0,44.2667,44.2766,44.2469,44.2568,302622.0
2025-02-18 15:30:00,44.68,44.69,44.66,44.68,260111.0,44.2568,44.2667,44.237,44.2568,260111.0
2025-02-18 15:40:00,44.68,44.68,44.66,44.67,600077.0,44.2568,44.2568,44.237,44.2469,600077.0
2025-02-18 15:50:00,44.67,44.72,44.66,44.71,2007223.0,44.2469,44.2964,44.237,44.2865,2007223.0
2025-02-19 09:30:00,44.65,44.67,44.6,44.64,723357.0,44.2271,44.2469,44.1776,44.2172,723357.0
2025-02-19 09:40:00,44.64,44.67,44.6,44.64,368124.0,44.2172,44.2469,44.1776,44.2172,368124.0
2025-02-19 09:50:00,44.64,44.67,44.61,44.62,345794.0,44.2172,44.2469,44.1875,44.1974,345794.0
2025-02-19 10:00:00,44.61,44.61,44.52,44.53,656880.0,44.1875,44.1875,44.0983,44.1082,656880.0
2025-02-19 10:10:00,44.53,44.59,44.53,44.57,600154.0,44.1082,44.1677,44.1082,44.1479,600154.0
2025-02-19 10:20:00,44.57,44.63,44.56,44.61,246279.0,44.1479,44.2073,44.138,44.1875,246279.0
2025-02-19 10:30:00,44.62,44.69,44.6,44.67,866202.0,44.1974,44.2667,44.1776,44.2469,866202.0
2025-02-19 10:40:00,44.66,44.68,44.63,44.64,175005.0,44.237,44.2568,44.2073,44.2172,175005.0
2025-02-19 10:50:00,44.64,44.66,44.59,44.62,401733.0,44.2172,44.237,44.1677,44.1974,401733.0
2025-02-19 11:00:00,44.61,44.64,44.61,44.64,339030.0,44.1875,44.2172,44.1875,44.2172,339030.0
2025-02-19 11:10:00,44.63,44.67,44.62,44.64,348712.0,44.2073,44.2469,44.1974,44.2172,348712.0
2025-02-19 11:20:00,44.63,44.63,44.6,44.61,352660.0,44.2073,44.2073,44.1776,44.1875,352660.0
2025-02-19 11:30:00,44.61,44.62,44.58,44.62,308971.0,44.1875,44.1974,44.1578,44.1974,308971.0
2025-02-19 11:40:00,44.62,44.62,44.58,44.59,279893.0,44.1974,44.1974,44.1578,44.1677,279893.0
2025-02-19 11:50:00,44.59,44.61,44.56,44.57,1355300.0,44.1677,44.1875,44.138,44.1479,1355300.0
2025-02-19 12:00:00,44.57,44.59,44.55,44.59,471097.0,44.1479,44.1677,44.1281,44.1677,471097.0
2025-02-19 12:10:00,44.59,44.59,44.55,44.56,167855.0,44.1677,44.1677,44.1281,44.138,167855.0
2025-02-19 12:20:00,44.55,44.57,44.54,44.54,175004.0,44.1281,44.1479,44.1182,44.1182,175004.0
2025-02-19 12:30:00,44.55,44.56,44.53,44.55,595491.0,44.1281,44.138,44.1082,44.1281,595491.0
2025-02-19 12:40:00,44.55,44.59,44.54,44.59,290247.0,44.1281,44.1677,44.1182,44.1677,290247.0
2025-02-19 12:50:00,44.59,44.6,44.58,44.59,331010.0,44.1677,44.1776,44.1578,44.1677,331010.0
2025-02-19 13:00:00,44.59,44.6,44.55,44.56,159186.0,44.1677,44.1776,44.1281,44.138,159186.0
2025-02-19 13:10:00,44.55,44.58,44.53,44.57,149728.0,44.1281,44.1578,44.1082,44.1479,149728.0
2025-02-19 13:20:00,44.57,44.58,44.55,44.57,159549.0,44.1479,44.1578,44.1281,44.1479,159549.0
2025-02-19 13:30:00,44.57,44.59,44.56,44.58,120759.0,44.1479,44.1677,44.138,44.1578,120759.0
2025-02-19 13:40:00,44.58,44.59,44.56,44.58,115296.0,44.1578,44.1677,44.138,44.1578,115296.0
2025-02-19 13:50:00,44.58,44.59,44.56,44.57,85247.0,44.1578,44.1677,44.138,44.1479,85247.0
2025-02-19 14:00:00,44.57,44.6,44.56,44.58,180068.0,44.1479,44.1776,44.138,44.1578,180068.0
2025-02-19 14:10:00,44.58,44.63,44.57,44.63,227961.0,44.1578,44.2073,44.1479,44.2073,227961.0
2025-02-19 14:20:00,44.63,44.65,44.62,44.65,191377.0,44.2073,44.2271,44.1974,44.2271,191377.0
2025-02-19 14:30:00,44.64,44.64,44.61,44.63,214910.0,44.2172,44.2172,44.1875,44.2073,214910.0
2025-02-19 14:40:00,44.63,44.64,44.62,44.63,77903.0,44.2073,44.2172,44.1974,44.2073,77903.0
2025-02-19 14:50:00,44.63,44.64,44.62,44.63,94905.0,44.2073,44.2172,44.1974,44.2073,94905.0
2025-02-19 15:00:00,44.62,44.63,44.61,44.62,88041.0,44.1974,44.2073,44.1875,44.1974,88041.0
2025-02-19 15:10:00,44.62,44.63,44.61,44.62,123085.0,44.1974,44.2073,44.1875,44.1974,123085.0
2025-02-19 15:20:00,44.61,44.62,44.57,44.58,166921.0,44.1875,44.1974,44.1479,44.1578,166921.0
2025-02-19 15:30:00,44.58,44.62,44.58,44.61,239140.0,44.1578,44.1974,44.1578,44.1875,239140.0
2025-02-19 15:40:00,44.61,44.62,44.58,44.59,406088.0,44.1875,44.1974,44.1578,44.1677,406088.0
2025-02-19 15:50:00,44.59,44.62,44.59,44.61,1396777.0,44.1677,44.1974,44.1677,44.1875,1396777.0
2025-02-20 09:30:00,44.95,45.18,44.94,45.16,1940722.0,44.5243,44.7521,44.5144,44.7323,1940722.0
2025-02-20 09:40:00,45.16,45.21,45.11,45.18,1493480.0,44.7323,44.7818,44.6828,44.7521,1493480.0
2025-02-20 09:50:00,45.18,45.23,45.03,45.04,1182653.0,44.7521,44.8016,44.6035,44.6134,1182653.0
2025-02-20 10:00:00,45.03,45.07,44.98,45.02,1077230.0,44.6035,44.6431,44.554,44.5936,1077230.0
2025-02-20 10:10:00,45.02,45.09,45.0,45.05,479698.0,44.5936,44.6629,44.5738,44.6233,479698.0
2025-02-20 10:20:00,45.06,45.08,44.99,45.03,598450.0,44.6332,44.653,44.5639,44.6035,598450.0
2025-02-20 10:30:00,45.03,45.06,44.98,45.0,439605.0,44.6035,44.6332,44.554,44.5738,439605.0
2025-02-20 10:40:00,45.0,45.01,44.93,44.95,787175.0,44.5738,44.5837,44.5045,44.5243,787175.0
2025-02-20 10:50:00,44.95,44.99,44.92,44.93,706745.0,44.5243,44.5639,44.4946,44.5045,706745.0
2025-02-20 11:00:00,44.93,44.96,44.9,44.96,928027.0,44.5045,44.5342,44.4747,44.5342,928027.0
2025-02-20 11:10:00,44.96,44.99,44.94,44.96,467045.0,44.5342,44.5639,44.5144,44.5342,467045.0
2025-02-20 11:20:00,44.96,44.98,44.93,44.94,353480.0,44.5342,44.554,44.5045,44.5144,353480.0
2025-02-20 11:30:00,44.94,44.96,44.88,44.9,695648.0,44.5144,44.5342,44.4549,44.4747,695648.0
2025-02-20 11:40:00,44.9,44.9,44.83,44.84,980376.0,44.4747,44.4747,44.4054,44.4153,980376.0
2025-02-20 11:50:00,44.83,44.86,44.81,44.82,695942.0,44.4054,44.4351,44.3856,44.3955,695942.0
2025-02-20 12:00:00,44.82,44.86,44.81,44.84,317074.0,44.3955,44.4351,44.3856,44.4153,317074.0
2025-02-20 12:10:00,44.84,44.87,44.79,44.86,344126.0,44.4153,44.445,44.3658,44.4351,344126.0
2025-02-20 12:20:00,44.87,44.93,44.86,44.93,289365.0,44.445,44.5045,44.4351,44.5045,289365.0
2025-02-20 12:30:00,44.93,44.93,44.89,44.91,316740.0,44.5045,44.5045,44.4648,44.4847,316740.0
2025-02-20 12:40:00,44.92,44.95,44.9,44.93,215482.0,44.4946,44.5243,44.4747,44.5045,215482.0
2025-02-20 12:50:00,44.93,44.94,44.91,44.92,519425.0,44.5045,44.5144,44.4847,44.4946,519425.0
2025-02-20 13:00:00,44.92,44.93,44.9,44.93,121011.0,44.4946,44.5045,44.4747,44.5045,121011.0
2025-02-20 13:10:00,44.93,44.96,44.92,44.94,186464.0,44.5045,44.5342,44.4946,44.5144,186464.0
2025-02-20 13:20:00,44.94,44.94,44.9,44.93,428885.0,44.5144,44.5144,44.4747,44.5045,428885.0
2025-02-20 13:30:00,44.93,44.95,44.9,44.94,157048.0,44.5045,44.5243,44.4747,44.5144,157048.0
2025-02-20 13:40:00,44.94,44.96,44.92,44.95,284156.0,44.5144,44.5342,44.4946,44.5243,284156.0
2025-02-20 13:50:00,44.95,44.96,44.93,44.94,125109.0,44.5243,44.5342,44.5045,44.5144,125109.0
2025-02-20 14:00:00,44.94,44.96,44.93,44.94,182381.0,44.5144,44.5342,44.5045,44.5144,182381.0
2025-02-20 14:10:00,44.94,44.96,44.94,44.96,483113.0,44.5144,44.5342,44.5144,44.5342,483113.0
2025-02-20 14:20:00,44.96,44.98,44.95,44.97,221286.0,44.5342,44.554,44.5243,44.5441,221286.0
2025-02-20 14:30:00,44.97,44.99,44.96,44.98,233458.0,44.5441,44.5639,44.5342,44.554,233458.0
2025-02-20 14:40:00,44.98,45.01,44.97,45.01,202928.0,44.554,44.5837,44.5441,44.5837,202928.0
2025-02-20 14:50:00,45.01,45.03,44.99,45.0,235321.0,44.5837,44.6035,44.5639,44.5738,235321.0
2025-02-20 15:00:00,45.0,45.0,44.97,44.99,186993.0,44.5738,44.5738,44.5441,44.5639,186993.0
2025-02-20 15:10:00,45.0,45.0,44.98,45.0,154958.0,44.5738,44.5738,44.554,44.5738,154958.0
2025-02-20 15:20:00,45.0,45.02,44.98,45.0,477469.0,44.5738,44.5936,44.554,44.5738,477469.0
2025-02-20 15:30:00,44.99,45.02,44.99,45.0,339597.0,44.5639,44.5936,44.5639,44.5738,339597.0
2025-02-20 15:40:00,45.0,45.02,44.99,45.02,573635.0,44.5738,44.5936,44.5639,44.5936,573635.0
2025-02-20 15:50:00,45.02,45.04,45.0,45.02,1435591.0,44.5936,44.6134,44.5738,44.5936,1435591.0
2025-02-21 09:30:00,45.25,45.31,45.19,45.22,1618067.0,44.8214,44.8809,44.762,44.7917,1618067.0
2025-02-21 09:40:00,45.22,45.32,45.22,45.28,1813888.0,44.7917,44.8908,44.7917,44.8511,1813888.0
2025-02-21 09:50:00,45.29,45.34,45.25,45.31,1275453.0,44.8611,44.9106,44.8214,44.8809,1275453.0
2025-02-21 10:00:00,45.3,45.42,45.26,45.35,1085219.0,44.871,44.9898,44.8313,44.9205,1085219.0
2025-02-21 10:10:00,45.36,45.37,45.28,45.31,1216058.0,44.9304,44.9403,44.8511,44.8809,1216058.0
2025-02-21 10:20:00,45.31,45.32,45.21,45.22,1111643.0,44.8809,44.8908,44.7818,44.7917,1111643.0
2025-02-21 10:30:00,45.22,45.24,45.16,45.18,1260476.0,44.7917,44.8115,44.7323,44.7521,1260476.0
2025-02-21 10:40:00,45.18,45.18,45.09,45.16,387547.0,44.7521,44.7521,44.6629,44.7323,387547.0
2025-02-21 10:50:00,45.16,45.19,45.15,45.17,694301.0,44.7323,44.762,44.7224,44.7422,694301.0
2025-02-21 11:00:00,45.17,45.21,45.15,45.16,461316.0,44.7422,44.7818,44.7224,44.7323,461316.0
2025-02-21 11:10:00,45.16,45.23,45.15,45.23,353345.0,44.7323,44.8016,44.7224,44.8016,353345.0
2025-02-21 11:20:00,45.23,45.24,45.19,45.21,409228.0,44.8016,44.8115,44.762,44.7818,409228.0
2025-02-21 11:30:00,45.21,45.27,45.2,45.27,383543.0,44.7818,44.8412,44.7719,44.8412,383543.0
2025-02-21 11:40:00,45.27,45.29,45.21,45.22,248976.0,44.8412,44.8611,44.7818,44.7917,248976.0
2025-02-21 11:50:00,45.22,45.25,45.2,45.23,434702.0,44.7917,44.8214,44.7719,44.8016,434702.0
2025-02-21 12:00:00,45.23,45.26,45.21,45.23,286922.0,44.8016,44.8313,44.7818,44.8016,286922.0
2025-02-21 12:10:00,45.23,45.23,45.16,45.18,646694.0,44.8016,44.8016,44.7323,44.7521,646694.0
2025-02-21 12:20:00,45.18,45.19,45.14,45.19,610170.0,44.7521,44.762,44.7125,44.762,610170.0
2025-02-21 12:30:00,45.19,45.19,45.13,45.15,483159.0,44.762,44.762,44.7026,44.7224,483159.0
2025-02-21 12:40:00,45.15,45.17,45.12,45.14,283860.0,44.7224,44.7422,44.6927,44.7125,283860.0
2025-02-21 12:50:00,45.14,45.14,45.06,45.07,142551.0,44.7125,44.7125,44.6332,44.6431,142551.0
2025-02-21 13:00:00,45.07,45.07,44.96,44.97,333226.0,44.6431,44.6431,44.5342,44.5441,333226.0
2025-02-21 13:10:00,44.97,44.97,44.9,44.93,838524.0,44.5441,44.5441,44.4747,44.5045,838524.0
2025-02-21 13:20:00,44.94,44.95,44.89,44.9,516742.0,44.5144,44.5243,44.4648,44.4747,516742.0
2025-02-21 13:30:00,44.9,44.96,44.88,44.93,303134.0,44.4747,44.5342,44.4549,44.5045,303134.0
2025-02-21 13:40:00,44.93,44.94,44.89,44.9,324395.0,44.5045,44.5144,44.4648,44.4747,324395.0
2025-02-21 13:50:00,44.9,44.91,44.86,44.87,1240102.0,44.4747,44.4847,44.4351,44.445,1240102.0
2025-02-21 14:00:00,44.87,44.88,44.85,44.87,288116.0,44.445,44.4549,44.4252,44.445,288116.0
2025-02-21 14:10:00,44.87,44.89,44.85,44.86,236295.0,44.445,44.4648,44.4252,44.4351,236295.0
2025-02-21 14:20:00,44.86,44.86,44.76,44.78,871303.0,44.4351,44.4351,44.3361,44.3559,871303.0
2025-02-21 14:30:00,44.78,44.82,44.76,44.77,366336.0,44.3559,44.3955,44.3361,44.346,366336.0
2025-02-21 14:40:00,44.78,44.79,44.74,44.78,568444.0,44.3559,44.3658,44.3163,44.3559,568444.0
2025-02-21 14:50:00,44.78,44.82,44.78,44.8,407777.0,44.3559,44.3955,44.3559,44.3757,407777.0
2025-02-21 15:00:00,44.79,44.84,44.78,44.84,307001.0,44.3658,44.4153,44.3559,44.4153,307001.0
2025-02-21 15:10:00,44.84,44.86,44.82,44.84,368648.0,44.4153,44.4351,44.3955,44.4153,368648.0
2025-02-21 15:20:00,44.84,44.86,44.83,44.86,391685.0,44.4153,44.4351,44.4054,44.4351,391685.0
2025-02-21 15:30:00,44.86,44.88,44.85,44.87,1006479.0,44.4351,44.4549,44.4252,44.445,1006479.0
2025-02-21 15:40:00,44.87,44.88,44.84,44.84,1119130.0,44.445,44.4549,44.4153,44.4153,1119130.0
2025-02-21 15:50:00,44.85,44.91,44.84,44.9,2226899.0,44.4252,44.4847,44.4153,44.4747,2226899.0
2025-02-24 09:30:00,44.65,44.66,44.48,44.48,2436549.0,44.2271,44.237,44.0587,44.0587,2436549.0
2025-02-24 09:40:00,44.48,44.52,44.44,44.45,2861571.0,44.0587,44.0983,44.0191,44.029,2861571.0
2025-02-24 09:50:00,44.45,44.46,44.3,44.31,1376825.0,44.029,44.0389,43.8804,43.8903,1376825.0
2025-02-24 10:00:00,44.3,44.33,44.19,44.27,1778358.0,43.8804,43.9101,43.7715,43.8507,1778358.0
2025-02-24 10:10:00,44.27,44.37,44.26,44.32,976657.0,43.8507,43.9498,43.8408,43.9002,976657.0
2025-02-24 10:20:00,44.32,44.35,44.25,44.26,928207.0,43.9002,43.93,43.8309,43.8408,928207.0
2025-02-24 10:30:00,44.26,44.33,44.26,44.33,867270.0,43.8408,43.9101,43.8408,43.9101,867270.0
2025-02-24 10:40:00,44.33,44.34,44.27,44.3,629549.0,43.9101,43.92,43.8507,43.8804,629549.0
2025-02-24 10:50:00,44.3,44.32,44.22,44.23,765100.0,43.8804,43.9002,43.8012,43.8111,765100.0
2025-02-24 11:00:00,44.23,44.28,44.22,44.25,1148228.0,43.8111,43.8606,43.8012,43.8309,1148228.0
2025-02-24 11:10:00,44.24,44.3,44.23,44.29,768991.0,43.821,43.8804,43.8111,43.8705,768991.0
2025-02-24 11:20:00,44.29,44.33,44.26,44.3,533588.0,43.8705,43.9101,43.8408,43.8804,533588.0
2025-02-24 11:30:00,44.3,44.34,44.29,44.29,762416.0,43.8804,43.92,43.8705,43.8705,762416.0
2025-02-24 11:40:00,44.29,44.33,44.27,44.27,783832.0,43.8705,43.9101,43.8507,43.8507,783832.0
2025-02-24 11:50:00,44.27,44.29,44.25,44.27,1154744.0,43.8507,43.8705,43.8309,43.8507,1154744.0
2025-02-24 12:00:00,44.26,44.3,44.25,44.29,915221.0,43.8408,43.8804,43.8309,43.8705,915221.0
2025-02-24 12:10:00,44.29,44.33,44.27,44.33,193219.0,43.8705,43.9101,43.8507,43.9101,193219.0
2025-02-24 12:20:00,44.33,44.34,44.3,44.31,345255.0,43.9101,43.92,43.8804,43.8903,345255.0
2025-02-24 12:30:00,44.31,44.35,44.3,44.34,398547.0,43.8903,43.93,43.8804,43.92,398547.0
2025-02-24 12:40:00,44.34,44.35,44.32,44.34,409373.0,43.92,43.93,43.9002,43.92,409373.0
2025-02-24 12:50:00,44.34,44.34,44.29,44.3,221943.0,43.92,43.92,43.8705,43.8804,221943.0
2025-02-24 13:00:00,44.29,44.33,44.29,44.32,220184.0,43.8705,43.9101,43.8705,43.9002,220184.0
2025-02-24 13:10:00,44.32,44.35,44.3,44.34,389979.0,43.9002,43.93,43.8804,43.92,389979.0
2025-02-24 13:20:00,44.34,44.34,44.31,44.32,173711.0,43.92,43.92,43.8903,43.9002,173711.0
2025-02-24 13:30:00,44.31,44.33,44.3,44.33,121907.0,43.8903,43.9101,43.8804,43.9101,121907.0
2025-02-24 13:40:00,44.33,44.34,44.31,44.32,202212.0,43.9101,43.92,43.8903,43.9002,202212.0
2025-02-24 13:50:00,44.32,44.32,44.27,44.29,421734.0,43.9002,43.9002,43.8507,43.8705,421734.0
2025-02-24 14:00:00,44.29,44.33,44.28,44.3,400609.0,43.8705,43.9101,43.8606,43.8804,400609.0
2025-02-24 14:10:00,44.3,44.31,44.27,44.27,324740.0,43.8804,43.8903,43.8507,43.8507,324740.0
2025-02-24 14:20:00,44.28,44.29,44.26,44.27,273643.0,43.8606,43.8705,43.8408,43.8507,273643.0
2025-02-24 14:30:00,44.27,44.31,44.27,44.29,524089.0,43.8507,43.8903,43.8507,43.8705,524089.0
2025-02-24 14:40:00,44.28,44.29,44.27,44.29,88715.0,43.8606,43.8705,43.8507,43.8705,88715.0
2025-02-24 14:50:00,44.29,44.29,44.26,44.26,213812.0,43.8705,43.8705,43.8408,43.8408,213812.0
2025-02-24 15:00:00,44.27,44.27,44.24,44.26,1022272.0,43.8507,43.8507,43.821,43.8408,1022272.0
2025-02-24 15:10:00,44.26,44.26,44.2,44.23,545339.0,43.8408,43.8408,43.7814,43.8111,545339.0
2025-02-24 15:20:00,44.23,44.25,44.21,44.22,798447.0,43.8111,43.8309,43.7913,43.8012,798447.0
2025-02-24 15:30:00,44.22,44.28,44.21,44.25,955117.0,43.8012,43.8606,43.7913,43.8309,955117.0
2025-02-24 15:40:00,44.25,44.25,44.22,44.25,1119373.0,43.8309,43.8309,43.8012,43.8309,1119373.0
2025-02-24 15:50:00,44.25,44.26,44.2,44.21,2441859.0,43.8309,43.8408,43.7814,43.7913,2441859.0
2025-02-25 09:30:00,44.35,44.37,44.28,44.33,1048694.0,43.93,43.9498,43.8606,43.9101,1048694.0
2025-02-25 09:40:00,44.33,44.35,44.29,44.31,1283531.0,43.9101,43.93,43.8705,43.8903,1283531.0
2025-02-25 09:50:00,44.32,44.33,44.22,44.25,346993.0,43.9002,43.9101,43.8012,43.8309,346993.0
2025-02-25 10:00:00,44.25,44.25,44.16,44.21,401016.0,43.8309,43.8309,43.7418,43.7913,401016.0
2025-02-25 10:10:00,44.2,44.22,44.08,44.08,367545.0,43.7814,43.8012,43.6625,43.6625,367545.0
2025-02-25 10:20:00,44.09,44.13,44.06,44.11,324197.0,43.6724,43.712,43.6427,43.6922,324197.0
2025-02-25 10:30:00,44.11,44.2,44.1,44.2,654009.0,43.6922,43.7814,43.6823,43.7814,654009.0
2025-02-25 10:40:00,44.19,44.23,44.16,44.21,587974.0,43.7715,43.8111,43.7418,43.7913,587974.0
2025-02-25 10:50:00,44.21,44.27,44.19,44.23,437833.0,43.7913,43.8507,43.7715,43.8111,437833.0
2025-02-25 11:00:00,44.24,44.25,44.19,44.23,497573.0,43.821,43.8309,43.7715,43.8111,497573.0
2025-02-25 11:10:00,44.23,44.26,44.2,44.22,201643.0,43.8111,43.8408,43.7814,43.8012,201643.0
2025-02-25 11:20:00,44.22,44.22,44.15,44.18,343799.0,43.8012,43.8012,43.7318,43.7616,343799.0
2025-02-25 11:30:00,44.18,44.18,44.12,44.17,443305.0,43.7616,43.7616,43.7021,43.7517,443305.0
2025-02-25 11:40:00,44.17,44.23,44.16,44.23,101962.0,43.7517,43.8111,43.7418,43.8111,101962.0
2025-02-25 11:50:00,44.23,44.26,44.2,44.24,364784.0,43.8111,43.8408,43.7814,43.821,364784.0
2025-02-25 12:00:00,44.23,44.24,44.21,44.22,227259.0,43.8111,43.821,43.7913,43.8012,227259.0
2025-02-25 12:10:00,44.22,44.22,44.18,44.2,231331.0,43.8012,43.8012,43.7616,43.7814,231331.0
2025-02-25 12:20:00,44.19,44.21,44.15,44.21,188006.0,43.7715,43.7913,43.7318,43.7913,188006.0
2025-02-25 12:30:00,44.21,44.23,44.2,44.23,255638.0,43.7913,43.8111,43.7814,43.8111,255638.0
2025-02-25 12:40:00,44.23,44.25,44.22,44.23,271174.0,43.8111,43.8309,43.8012,43.8111,271174.0
2025-02-25 12:50:00,44.24,44.27,44.23,44.27,234374.0,43.821,43.8507,43.8111,43.8507,234374.0
2025-02-25 13:00:00,44.27,44.33,44.26,44.31,346877.0,43.8507,43.9101,43.8408,43.8903,346877.0
2025-02-25 13:10:00,44.31,44.32,44.27,44.27,278469.0,43.8903,43.9002,43.8507,43.8507,278469.0
2025-02-25 13:20:00,44.27,44.29,44.22,44.23,125243.0,43.8507,43.8705,43.8012,43.8111,125243.0
2025-02-25 13:30:00,44.23,44.29,44.21,44.28,225734.0,43.8111,43.8705,43.7913,43.8606,225734.0
2025-02-25 13:40:00,44.28,44.31,44.27,44.29,243485.0,43.8606,43.8903,43.8507,43.8705,243485.0
2025-02-25 13:50:00,44.29,44.29,44.26,44.27,166856.0,43.8705,43.8705,43.8408,43.8507,166856.0
2025-02-25 14:00:00,44.27,44.27,44.25,44.27,110107.0,43.8507,43.8507,43.8309,43.8507,110107.0
2025-02-25 14:10:00,44.26,44.27,44.21,44.24,163360.0,43.8408,43.8507,43.7913,43.821,163360.0
2025-02-25 14:20:00,44.23,44.24,44.2,44.21,192509.0,43.8111,43.821,43.7814,43.7913,192509.0
2025-02-25 14:30:00,44.21,44.25,44.2,44.24,310958.0,43.7913,43.8309,43.7814,43.821,310958.0
2025-02-25 14:40:00,44.24,44.28,44.23,44.26,461522.0,43.821,43.8606,43.8111,43.8408,461522.0
2025-02-25 14:50:00,44.26,44.26,44.24,44.26,239778.0,43.8408,43.8408,43.821,43.8408,239778.0
2025-02-25 15:00:00,44.25,44.28,44.25,44.27,308650.0,43.8309,43.8606,43.8309,43.8507,308650.0
2025-02-25 15:10:00,44.26,44.29,44.24,44.29,415216.0,43.8408,43.8705,43.821,43.8705,415216.0
2025-02-25 15:20:00,44.28,44.34,44.28,44.31,248155.0,43.8606,43.92,43.8606,43.8903,248155.0
2025-02-25 15:30:00,44.31,44.32,44.27,44.27,572480.0,43.8903,43.9002,43.8507,43.8507,572480.0
2025-02-25 15:40:00,44.27,44.28,44.24,44.27,458743.0,43.8507,43.8606,43.821,43.8507,458743.0
2025-02-25 15:50:00,44.27,44.28,44.24,44.27,2388091.0,43.8507,43.8606,43.821,43.8507,2388091.0
2025-02-26 09:30:00,44.75,44.76,44.67,44.7,786119.0,44.3262,44.3361,44.2469,44.2766,786119.0
2025-02-26 09:40:00,44.7,44.79,44.68,44.79,750669.0,44.2766,44.3658,44.2568,44.3658,750669.0
2025-02-26 09:50:00,44.79,44.85,44.77,44.83,681476.0,44.3658,44.4252,44.346,44.4054,681476.0
2025-02-26 10:00:00,44.83,44.83,44.78,44.82,348284.0,44.4054,44.4054,44.3559,44.3955,348284.0
2025-02-26 10:10:00,44.82,44.84,44.8,44.83,1238780.0,44.3955,44.4153,44.3757,44.4054,1238780.0
2025-02-26 10:20:00,44.83,44.85,44.81,44.82,1046219.0,44.4054,44.4252,44.3856,44.3955,1046219.0
2025-02-26 10:30:00,44.82,44.89,44.82,44.87,986784.0,44.3955,44.4648,44.3955,44.445,986784.0
2025-02-26 10:40:00,44.87,44.92,44.86,44.91,312922.0,44.445,44.4946,44.4351,44.4847,312922.0
2025-02-26 10:50:00,44.91,44.96,44.91,44.94,707446.0,44.4847,44.5342,44.4847,44.5144,707446.0
2025-02-26 11:00:00,44.94,44.98,44.94,44.98,443762.0,44.5144,44.554,44.5144,44.554,443762.0
2025-02-26 11:10:00,44.98,44.99,44.93,44.95,384473.0,44.554,44.5639,44.5045,44.5243,384473.0
2025-02-26 11:20:00,44.95,44.97,44.93,44.93,631852.0,44.5243,44.5441,44.5045,44.5045,631852.0
2025-02-26 11:30:00,44.94,44.94,44.9,44.93,465396.0,44.5144,44.5144,44.4747,44.5045,465396.0
2025-02-26 11:40:00,44.94,44.94,44.89,44.91,379133.0,44.5144,44.5144,44.4648,44.4847,379133.0
2025-02-26 11:50:00,44.91,44.93,44.88,44.89,682569.0,44.4847,44.5045,44.4549,44.4648,682569.0
2025-02-26 12:00:00,44.89,44.94,44.87,44.92,755881.0,44.4648,44.5144,44.445,44.4946,755881.0
2025-02-26 12:10:00,44.92,44.93,44.85,44.9,704044.0,44.4946,44.5045,44.4252,44.4747,704044.0
2025-02-26 12:20:00,44.91,44.93,44.88,44.93,365213.0,44.4847,44.5045,44.4549,44.5045,365213.0
2025-02-26 12:30:00,44.93,44.96,44.83,44.84,538687.0,44.5045,44.5342,44.4054,44.4153,538687.0
2025-02-26 12:40:00,44.84,44.88,44.82,44.86,184035.0,44.4153,44.4549,44.3955,44.4351,184035.0
2025-02-26 12:50:00,44.86,44.86,44.79,44.8,391633.0,44.4351,44.4351,44.3658,44.3757,391633.0
2025-02-26 13:00:00,44.8,44.81,44.77,44.8,338114.0,44.3757,44.3856,44.346,44.3757,338114.0
2025-02-26 13:10:00,44.8,44.81,44.77,44.8,291456.0,44.3757,44.3856,44.346,44.3757,291456.0
2025-02-26 13:20:00,44.8,44.83,44.74,44.75,386071.0,44.3757,44.4054,44.3163,44.3262,386071.0
2025-02-26 13:30:00,44.74,44.76,44.72,44.72,220507.0,44.3163,44.3361,44.2964,44.2964,220507.0
2025-02-26 13:40:00,44.72,44.74,44.68,44.69,312886.0,44.2964,44.3163,44.2568,44.2667,312886.0
2025-02-26 13:50:00,44.69,44.69,44.62,44.63,542962.0,44.2667,44.2667,44.1974,44.2073,542962.0
2025-02-26 14:00:00,44.63,44.65,44.57,44.58,214719.0,44.2073,44.2271,44.1479,44.1578,214719.0
2025-02-26 14:10:00,44.59,44.62,44.57,44.62,374865.0,44.1677,44.1974,44.1479,44.1974,374865.0
2025-02-26 14:20:00,44.61,44.65,44.61,44.63,248686.0,44.1875,44.2271,44.1875,44.2073,248686.0
2025-02-26 14:30:00,44.62,44.69,44.61,44.68,330333.0,44.1974,44.2667,44.1875,44.2568,330333.0
2025-02-26 14:40:00,44.68,44.7,44.66,44.68,604207.0,44.2568,44.2766,44.237,44.2568,604207.0
2025-02-26 14:50:00,44.68,44.69,44.6,44.61,330652.0,44.2568,44.2667,44.1776,44.1875,330652.0
2025-02-26 15:00:00,44.61,44.62,44.57,44.62,196989.0,44.1875,44.1974,44.1479,44.1974,196989.0
2025-02-26 15:10:00,44.62,44.63,44.58,44.61,266662.0,44.1974,44.2073,44.1578,44.1875,266662.0
2025-02-26 15:20:00,44.61,44.64,44.59,44.63,174338.0,44.1875,44.2172,44.1677,44.2073,174338.0
2025-02-26 15:30:00,44.63,44.67,44.61,44.66,794091.0,44.2073,44.2469,44.1875,44.237,794091.0
2025-02-26 15:40:00,44.66,44.7,44.65,44.7,601691.0,44.237,44.2766,44.2271,44.2766,601691.0
2025-02-26 15:50:00,44.7,44.7,44.66,44.68,1884953.0,44.2766,44.2766,44.237,44.2568,1884953.0
2025-02-27 09:30:00,44.3,44.4,44.24,44.25,730067.0,43.8804,43.9795,43.821,43.8309,730067.0
2025-02-27 09:40:00,44.26,44.26,44.15,44.19,784549.0,43.8408,43.8408,43.7318,43.7715,784549.0
2025-02-27 09:50:00,44.19,44.19,44.02,44.02,1005537.0,43.7715,43.7715,43.6031,43.6031,1005537.0
2025-02-27 10:00:00,44.02,44.04,43.91,44.0,1323895.0,43.6031,43.6229,43.4941,43.5833,1323895.0
2025-02-27 10:10:00,43.99,44.13,43.98,44.1,575461.0,43.5734,43.712,43.5635,43.6823,575461.0
2025-02-27 10:20:00,44.09,44.2,44.06,44.16,341968.0,43.6724,43.7814,43.6427,43.7418,341968.0
2025-02-27 10:30:00,44.16,44.19,44.09,44.18,511146.0,43.7418,43.7715,43.6724,43.7616,511146.0
2025-02-27 10:40:00,44.18,44.23,44.14,44.21,539431.0,43.7616,43.8111,43.7219,43.7913,539431.0
2025-02-27 10:50:00,44.2,44.21,44.13,44.14,905595.0,43.7814,43.7913,43.712,43.7219,905595.0
2025-02-27 11:00:00,44.14,44.19,44.13,44.16,829243.0,43.7219,43.7715,43.712,43.7418,829243.0
2025-02-27 11:10:00,44.16,44.23,44.16,44.22,677555.0,43.7418,43.8111,43.7418,43.8012,677555.0
2025-02-27 11:20:00,44.22,44.22,44.17,44.2,1097896.0,43.8012,43.8012,43.7517,43.7814,1097896.0
2025-02-27 11:30:00,44.2,44.22,44.18,44.21,628855.0,43.7814,43.8012,43.7616,43.7913,628855.0
2025-02-27 11:40:00,44.2,44.22,44.18,44.2,162319.0,43.7814,43.8012,43.7616,43.7814,162319.0
2025-02-27 11:50:00,44.2,44.2,44.15,44.15,323837.0,43.7814,43.7814,43.7318,43.7318,323837.0
2025-02-27 12:00:00,44.16,44.19,44.15,44.17,214293.0,43.7418,43.7715,43.7318,43.7517,214293.0
2025-02-27 12:10:00,44.17,44.19,44.14,44.14,289153.0,43.7517,43.7715,43.7219,43.7219,289153.0
2025-02-27 12:20:00,44.14,44.21,44.13,44.2,415531.0,43.7219,43.7913,43.712,43.7814,415531.0
2025-02-27 12:30:00,44.2,44.21,44.16,44.16,247404.0,43.7814,43.7913,43.7418,43.7418,247404.0
2025-02-27 12:40:00,44.16,44.17,44.11,44.14,194397.0,43.7418,43.7517,43.6922,43.7219,194397.0
2025-02-27 12:50:00,44.14,44.17,44.12,44.16,311732.0,43.7219,43.7517,43.7021,43.7418,311732.0
2025-02-27 13:00:00,44.16,44.19,44.15,44.16,626840.0,43.7418,43.7715,43.7318,43.7418,626840.0
2025-02-27 13:10:00,44.16,44.22,44.16,44.22,1231489.0,43.7418,43.8012,43.7418,43.8012,1231489.0
2025-02-27 13:20:00,44.21,44.25,44.2,44.22,438151.0,43.7913,43.8309,43.7814,43.8012,438151.0
2025-02-27 13:30:00,44.23,44.25,44.21,44.25,240789.0,43.8111,43.8309,43.7913,43.8309,240789.0
2025-02-27 13:40:00,44.25,44.25,44.21,44.22,433742.0,43.8309,43.8309,43.7913,43.8012,433742.0
2025-02-27 13:50:00,44.22,44.24,44.2,44.22,346677.0,43.8012,43.821,43.7814,43.8012,346677.0
2025-02-27 14:00:00,44.22,44.22,44.2,44.21,687959.0,43.8012,43.8012,43.7814,43.7913,687959.0
2025-02-27 14:10:00,44.21,44.22,44.14,44.16,803711.0,43.7913,43.8012,43.7219,43.7418,803711.0
2025-02-27 14:20:00,44.16,44.17,44.09,44.09,417268.0,43.7418,43.7517,43.6724,43.6724,417268.0
2025-02-27 14:30:00,44.09,44.1,44.01,44.02,379266.0,43.6724,43.6823,43.5932,43.6031,379266.0
2025-02-27 14:40:00,44.02,44.03,43.97,44.0,641860.0,43.6031,43.613,43.5536,43.5833,641860.0
2025-02-27 14:50:00,44.0,44.04,43.99,43.99,312410.0,43.5833,43.6229,43.5734,43.5734,312410.0
2025-02-27 15:00:00,44.0,44.0,43.92,43.93,773925.0,43.5833,43.5833,43.504,43.5139,773925.0
2025-02-27 15:10:00,43.93,43.94,43.86,43.88,522822.0,43.5139,43.5238,43.4446,43.4644,522822.0
2025-02-27 15:20:00,43.87,43.92,43.86,43.87,964743.0,43.4545,43.504,43.4446,43.4545,964743.0
2025-02-27 15:30:00,43.87,43.9,43.86,43.87,1175716.0,43.4545,43.4842,43.4446,43.4545,1175716.0
2025-02-27 15:40:00,43.87,43.88,43.84,43.87,1061528.0,43.4545,43.4644,43.4248,43.4545,1061528.0
2025-02-27 15:50:00,43.86,43.88,43.78,43.8,2539698.0,43.4446,43.4644,43.3654,43.3852,2539698.0
2025-02-28 09:30:00,43.06,43.12,42.88,43.09,4361530.0,42.6522,42.7116,42.4739,42.6819,4361530.0
2025-02-28 09:40:00,43.09,43.13,43.03,43.1,3369256.0,42.6819,42.7215,42.6225,42.6918,3369256.0
2025-02-28 09:50:00,43.09,43.16,43.08,43.14,2151722.0,42.6819,42.7512,42.672,42.7314,2151722.0
2025-02-28 10:00:00,43.14,43.19,43.12,43.18,1394325.0,42.7314,42.7809,42.7116,42.771,1394325.0
2025-02-28 10:10:00,43.18,43.21,43.13,43.14,1234271.0,42.771,42.8008,42.7215,42.7314,1234271.0
2025-02-28 10:20:00,43.14,43.25,43.12,43.25,893891.0,42.7314,42.8404,42.7116,42.8404,893891.0
2025-02-28 10:30:00,43.24,43.25,43.2,43.23,1238946.0,42.8305,42.8404,42.7908,42.8206,1238946.0
2025-02-28 10:40:00,43.23,43.25,43.19,43.2,772023.0,42.8206,42.8404,42.7809,42.7908,772023.0
2025-02-28 10:50:00,43.21,43.24,43.2,43.23,351977.0,42.8008,42.8305,42.7908,42.8206,351977.0
2025-02-28 11:00:00,43.22,43.26,43.2,43.24,772909.0,42.8107,42.8503,42.7908,42.8305,772909.0
2025-02-28 11:10:00,43.23,43.25,43.16,43.19,669650.0,42.8206,42.8404,42.7512,42.7809,669650.0
2025-02-28 11:20:00,43.19,43.22,43.13,43.13,808666.0,42.7809,42.8107,42.7215,42.7215,808666.0
2025-02-28 11:30:00,43.13,43.18,43.12,43.16,781326.0,42.7215,42.771,42.7116,42.7512,781326.0
2025-02-28 11:40:00,43.16,43.18,43.14,43.16,771636.0,42.7512,42.771,42.7314,42.7512,771636.0
2025-02-28 11:50:00,43.16,43.17,43.12,43.14,1397806.0,42.7512,42.7611,42.7116,42.7314,1397806.0
2025-02-28 12:00:00,43.14,43.14,43.1,43.12,520227.0,42.7314,42.7314,42.6918,42.7116,520227.0
2025-02-28 12:10:00,43.12,43.17,43.11,43.16,543261.0,42.7116,42.7611,42.7017,42.7512,543261.0
2025-02-28 12:20:00,43.16,43.17,43.09,43.13,1250405.0,42.7512,42.7611,42.6819,42.7215,1250405.0
2025-02-28 12:30:00,43.13,43.14,43.1,43.12,405414.0,42.7215,42.7314,42.6918,42.7116,405414.0
2025-02-28 12:40:00,43.12,43.12,43.01,43.02,1029004.0,42.7116,42.7116,42.6026,42.6126,1029004.0
2025-02-28 12:50:00,43.02,43.06,42.98,42.98,1108313.0,42.6126,42.6522,42.5729,42.5729,1108313.0
2025-02-28 13:00:00,42.98,43.03,42.98,42.99,735130.0,42.5729,42.6225,42.5729,42.5828,735130.0
2025-02-28 13:10:00,42.99,43.0,42.88,42.9,1380831.0,42.5828,42.5927,42.4739,42.4937,1380831.0
2025-02-28 13:20:00,42.89,42.96,42.86,42.96,2063950.0,42.4838,42.5531,42.4541,42.5531,2063950.0
2025-02-28 13:30:00,42.96,43.03,42.95,43.02,1327818.0,42.5531,42.6225,42.5432,42.6126,1327818.0
2025-02-28 13:40:00,43.02,43.05,42.99,43.01,364164.0,42.6126,42.6423,42.5828,42.6026,364164.0
2025-02-28 13:50:00,43.01,43.02,42.9,42.9,1302570.0,42.6026,42.6126,42.4937,42.4937,1302570.0
2025-02-28 14:00:00,42.9,42.96,42.89,42.94,683673.0,42.4937,42.5531,42.4838,42.5333,683673.0
2025-02-28 14:10:00,42.94,42.98,42.92,42.97,341587.0,42.5333,42.5729,42.5135,42.563,341587.0
2025-02-28 14:20:00,42.97,42.97,42.92,42.96,152688.0,42.563,42.563,42.5135,42.5531,152688.0
2025-02-28 14:30:00,42.96,43.02,42.94,43.01,317515.0,42.5531,42.6126,42.5333,42.6026,317515.0
2025-02-28 14:40:00,43.0,43.05,42.99,43.03,837960.0,42.5927,42.6423,42.5828,42.6225,837960.0
2025-02-28 14:50:00,43.04,43.05,43.0,43.03,1165073.0,42.6324,42.6423,42.5927,42.6225,1165073.0
2025-02-28 15:00:00,43.03,43.09,43.02,43.07,469622.0,42.6225,42.6819,42.6126,42.6621,469622.0
2025-02-28 15:10:00,43.08,43.08,43.04,43.05,469467.0,42.672,42.672,42.6324,42.6423,469467.0
2025-02-28 15:20:00,43.04,43.09,43.02,43.08,863220.0,42.6324,42.6819,42.6126,42.672,863220.0
2025-02-28 15:30:00,43.08,43.08,43.01,43.04,605987.0,42.672,42.672,42.6026,42.6324,605987.0
2025-02-28 15:40:00,43.04,43.09,43.03,43.09,1121756.0,42.6324,42.6819,42.6225,42.6819,1121756.0
2025-02-28 15:50:00,43.09,43.25,43.09,43.24,3964249.0,42.6819,42.8404,42.6819,42.8305,3964249.0
2025-03-03 09:30:00,43.45,43.6,43.42,43.43,3881372.0,43.0385,43.1871,43.0088,43.0187,3881372.0
2025-03-03 09:40:00,43.44,43.46,43.36,43.4,1756932.0,43.0286,43.0484,42.9493,42.989,1756932.0
2025-03-03 09:50:00,43.39,43.41,43.27,43.35,740449.0,42.979,42.9989,42.8602,42.9394,740449.0
2025-03-03 10:00:00,43.34,43.36,43.25,43.31,887176.0,42.9295,42.9493,42.8404,42.8998,887176.0
2025-03-03 10:10:00,43.3,43.36,43.27,43.31,579740.0,42.8899,42.9493,42.8602,42.8998,579740.0
2025-03-03 10:20:00,43.31,43.49,43.31,43.47,1228073.0,42.8998,43.0781,42.8998,43.0583,1228073.0
2025-03-03 10:30:00,43.48,43.52,43.41,43.47,974933.0,43.0682,43.1078,42.9989,43.0583,974933.0
2025-03-03 10:40:00,43.46,43.55,43.44,43.48,570964.0,43.0484,43.1375,43.0286,43.0682,570964.0
2025-03-03 10:50:00,43.48,43.52,43.44,43.45,316791.0,43.0682,43.1078,43.0286,43.0385,316791.0
2025-03-03 11:00:00,43.46,43.5,43.42,43.44,356100.0,43.0484,43.088,43.0088,43.0286,356100.0
2025-03-03 11:10:00,43.44,43.47,43.4,43.47,220931.0,43.0286,43.0583,42.989,43.0583,220931.0
2025-03-03 11:20:00,43.47,43.5,43.42,43.42,634853.0,43.0583,43.088,43.0088,43.0088,634853.0
2025-03-03 11:30:00,43.43,43.45,43.37,43.38,627000.0,43.0187,43.0385,42.9592,42.9691,627000.0
2025-03-03 11:40:00,43.38,43.41,43.36,43.41,661259.0,42.9691,42.9989,42.9493,42.9989,661259.0
2025-03-03 11:50:00,43.41,43.47,43.4,43.44,607136.0,42.9989,43.0583,42.989,43.0286,607136.0
2025-03-03 12:00:00,43.43,43.49,43.42,43.48,247224.0,43.0187,43.0781,43.0088,43.0682,247224.0
2025-03-03 12:10:00,43.48,43.51,43.47,43.5,243732.0,43.0682,43.0979,43.0583,43.088,243732.0
2025-03-03 12:20:00,43.5,43.5,43.48,43.48,413518.0,43.088,43.088,43.0682,43.0682,413518.0
2025-03-03 12:30:00,43.48,43.51,43.47,43.51,415721.0,43.0682,43.0979,43.0583,43.0979,415721.0
2025-03-03 12:40:00,43.51,43.53,43.44,43.46,316953.0,43.0979,43.1177,43.0286,43.0484,316953.0
2025-03-03 12:50:00,43.46,43.46,43.39,43.41,481942.0,43.0484,43.0484,42.979,42.9989,481942.0
2025-03-03 13:00:00,43.41,43.42,43.31,43.31,462218.0,42.9989,43.0088,42.8998,42.8998,462218.0
2025-03-03 13:10:00,43.32,43.32,43.25,43.27,535250.0,42.9097,42.9097,42.8404,42.8602,535250.0
2025-03-03 13:20:00,43.27,43.3,43.19,43.19,258555.0,42.8602,42.8899,42.7809,42.7809,258555.0
2025-03-03 13:30:00,43.2,43.23,43.14,43.15,273919.0,42.7908,42.8206,42.7314,42.7413,273919.0
2025-03-03 13:40:00,43.15,43.3,43.14,43.22,1346374.0,42.7413,42.8899,42.7314,42.8107,1346374.0
2025-03-03 13:50:00,43.22,43.24,43.17,43.2,196738.0,42.8107,42.8305,42.7611,42.7908,196738.0
2025-03-03 14:00:00,43.19,43.24,43.18,43.22,221951.0,42.7809,42.8305,42.771,42.8107,221951.0
2025-03-03 14:10:00,43.21,43.23,43.17,43.18,1076069.0,42.8008,42.8206,42.7611,42.771,1076069.0
2025-03-03 14:20:00,43.18,43.21,43.14,43.16,329381.0,42.771,42.8008,42.7314,42.7512,329381.0
2025-03-03 14:30:00,43.16,43.22,43.15,43.22,216300.0,42.7512,42.8107,42.7413,42.8107,216300.0
2025-03-03 14:40:00,43.22,43.26,43.21,43.21,232191.0,42.8107,42.8503,42.8008,42.8008,232191.0
2025-03-03 14:50:00,43.21,43.22,42.99,43.0,2806763.0,42.8008,42.8107,42.5828,42.5927,2806763.0
2025-03-03 15:00:00,42.99,42.99,42.87,42.89,1250710.0,42.5828,42.5828,42.464,42.4838,1250710.0
2025-03-03 15:10:00,42.89,42.89,42.8,42.84,1279053.0,42.4838,42.4838,42.3946,42.4343,1279053.0
2025-03-03 15:20:00,42.84,42.86,42.73,42.75,771074.0,42.4343,42.4541,42.3253,42.3451,771074.0
2025-03-03 15:30:00,42.75,42.81,42.72,42.73,1292216.0,42.3451,42.4045,42.3154,42.3253,1292216.0
2025-03-03 15:40:00,42.73,42.78,42.68,42.77,1954272.0,42.3253,42.3748,42.2758,42.3649,1954272.0
2025-03-03 15:50:00,42.76,42.85,42.75,42.85,3668103.0,42.355,42.4442,42.3451,42.4442,3668103.0
2025-03-04 09:30:00,42.98,43.1,42.93,43.04,1189911.0,42.5729,42.6918,42.5234,42.6324,1189911.0
2025-03-04 09:40:00,43.03,43.07,42.9,42.99,1333344.0,42.6225,42.6621,42.4937,42.5828,1333344.0
2025-03-04 09:50:00,42.99,43.01,42.9,42.9,964263.0,42.5828,42.6026,42.4937,42.4937,964263.0
2025-03-04 10:00:00,42.89,42.92,42.83,42.87,1035651.0,42.4838,42.5135,42.4244,42.464,1035651.0
2025-03-04 10:10:00,42.87,42.92,42.75,42.75,905492.0,42.464,42.5135,42.3451,42.3451,905492.0
2025-03-04 10:20:00,42.76,42.83,42.71,42.81,1031954.0,42.355,42.4244,42.3055,42.4045,1031954.0
2025-03-04 10:30:00,42.81,42.91,42.8,42.88,729463.0,42.4045,42.5036,42.3946,42.4739,729463.0
2025-03-04 10:40:00,42.88,42.96,42.85,42.95,700165.0,42.4739,42.5531,42.4442,42.5432,700165.0
2025-03-04 10:50:00,42.95,42.95,42.84,42.87,249944.0,42.5432,42.5432,42.4343,42.464,249944.0
2025-03-04 11:00:00,42.86,42.88,42.77,42.78,617179.0,42.4541,42.4739,42.3649,42.3748,617179.0
2025-03-04 11:10:00,42.77,42.89,42.77,42.81,775102.0,42.3649,42.4838,42.3649,42.4045,775102.0
2025-03-04 11:20:00,42.82,42.89,42.76,42.79,1095561.0,42.4144,42.4838,42.355,42.3847,1095561.0
2025-03-04 11:30:00,42.79,42.87,42.78,42.86,482553.0,42.3847,42.464,42.3748,42.4541,482553.0
2025-03-04 11:40:00,42.86,42.96,42.85,42.96,445366.0,42.4541,42.5531,42.4442,42.5531,445366.0
2025-03-04 11:50:00,42.95,43.02,42.92,42.99,366985.0,42.5432,42.6126,42.5135,42.5828,366985.0
2025-03-04 12:00:00,43.0,43.05,42.98,43.01,292852.0,42.5927,42.6423,42.5729,42.6026,292852.0
2025-03-04 12:10:00,43.01,43.08,43.0,43.08,338558.0,42.6026,42.672,42.5927,42.672,338558.0
2025-03-04 12:20:00,43.07,43.17,43.07,43.15,220389.0,42.6621,42.7611,42.6621,42.7413,220389.0
2025-03-04 12:30:00,43.15,43.21,43.11,43.19,288596.0,42.7413,42.8008,42.7017,42.7809,288596.0
2025-03-04 12:40:00,43.18,43.2,43.11,43.13,1331692.0,42.771,42.7908,42.7017,42.7215,1331692.0
2025-03-04 12:50:00,43.13,43.13,43.06,43.07,942765.0,42.7215,42.7215,42.6522,42.6621,942765.0
2025-03-04 13:00:00,43.07,43.18,43.06,43.17,588001.0,42.6621,42.771,42.6522,42.7611,588001.0
2025-03-04 13:10:00,43.17,43.25,43.16,43.2,322536.0,42.7611,42.8404,42.7512,42.7908,322536.0
2025-03-04 13:20:00,43.2,43.22,43.16,43.16,236298.0,42.7908,42.8107,42.7512,42.7512,236298.0
2025-03-04 13:30:00,43.16,43.22,43.13,43.21,187329.0,42.7512,42.8107,42.7215,42.8008,187329.0
2025-03-04 13:40:00,43.21,43.24,43.2,43.22,404169.0,42.8008,42.8305,42.7908,42.8107,404169.0
2025-03-04 13:50:00,43.22,43.29,43.21,43.27,429473.0,42.8107,42.88,42.8008,42.8602,429473.0
2025-03-04 14:00:00,43.27,43.36,43.27,43.34,265960.0,42.8602,42.9493,42.8602,42.9295,265960.0
2025-03-04 14:10:00,43.34,43.34,43.3,43.34,131074.0,42.9295,42.9295,42.8899,42.9295,131074.0
2025-03-04 14:20:00,43.34,43.41,43.33,43.37,308473.0,42.9295,42.9989,42.9196,42.9592,308473.0
2025-03-04 14:30:00,43.37,43.38,43.33,43.38,624547.0,42.9592,42.9691,42.9196,42.9691,624547.0
2025-03-04 14:40:00,43.38,43.41,43.36,43.4,215247.0,42.9691,42.9989,42.9493,42.989,215247.0
2025-03-04 14:50:00,43.4,43.46,43.39,43.45,340527.0,42.989,43.0484,42.979,43.0385,340527.0
2025-03-04 15:00:00,43.45,43.47,43.41,43.46,240607.0,43.0385,43.0583,42.9989,43.0484,240607.0
2025-03-04 15:10:00,43.46,43.49,43.44,43.49,385224.0,43.0484,43.0781,43.0286,43.0781,385224.0
2025-03-04 15:20:00,43.49,43.56,43.49,43.52,649071.0,43.0781,43.1474,43.0781,43.1078,649071.0
2025-03-04 15:30:00,43.51,43.51,43.34,43.34,781916.0,43.0979,43.0979,42.9295,42.9295,781916.0
2025-03-04 15:40:00,43.34,43.35,43.27,43.27,711833.0,42.9295,42.9394,42.8602,42.8602,711833.0
2025-03-04 15:50:00,43.27,43.28,43.14,43.19,3033363.0,42.8602,42.8701,42.7314,42.7809,3033363.0
2025-03-05 09:30:00,43.96,44.02,43.83,43.92,1330208.0,43.5436,43.6031,43.4149,43.504,1330208.0
2025-03-05 09:40:00,43.93,44.02,43.91,43.91,1701820.0,43.5139,43.6031,43.4941,43.4941,1701820.0
2025-03-05 09:50:00,43.91,44.0,43.88,43.94,2058681.0,43.4941,43.5833,43.4644,43.5238,2058681.0
2025-03-05 10:00:00,43.94,44.14,43.93,44.08,2526137.0,43.5238,43.7219,43.5139,43.6625,2526137.0
2025-03-05 10:10:00,44.07,44.09,43.97,43.98,1157384.0,43.6526,43.6724,43.5536,43.5635,1157384.0
2025-03-05 10:20:00,43.98,44.02,43.93,43.99,991677.0,43.5635,43.6031,43.5139,43.5734,991677.0
2025-03-05 10:30:00,44.0,44.12,43.97,44.11,908818.0,43.5833,43.7021,43.5536,43.6922,908818.0
2025-03-05 10:40:00,44.12,44.14,44.07,44.1,1039243.0,43.7021,43.7219,43.6526,43.6823,1039243.0
2025-03-05 10:50:00,44.11,44.19,44.09,44.14,649841.0,43.6922,43.7715,43.6724,43.7219,649841.0
2025-03-05 11:00:00,44.13,44.15,44.08,44.12,879368.0,43.712,43.7318,43.6625,43.7021,879368.0
2025-03-05 11:10:00,44.12,44.12,44.03,44.04,725331.0,43.7021,43.7021,43.613,43.6229,725331.0
2025-03-05 11:20:00,44.04,44.08,44.02,44.05,690376.0,43.6229,43.6625,43.6031,43.6328,690376.0
2025-03-05 11:30:00,44.05,44.09,44.0,44.08,585483.0,43.6328,43.6724,43.5833,43.6625,585483.0
2025-03-05 11:40:00,44.08,44.1,44.04,44.08,331385.0,43.6625,43.6823,43.6229,43.6625,331385.0
2025-03-05 11:50:00,44.08,44.19,44.04,44.14,2461514.0,43.6625,43.7715,43.6229,43.7219,2461514.0
2025-03-05 12:00:00,44.15,44.21,44.13,44.19,473489.0,43.7318,43.7913,43.712,43.7715,473489.0
2025-03-05 12:10:00,44.19,44.23,44.18,44.2,636960.0,43.7715,43.8111,43.7616,43.7814,636960.0
2025-03-05 12:20:00,44.21,44.29,44.19,44.28,741131.0,43.7913,43.8705,43.7715,43.8606,741131.0
2025-03-05 12:30:00,44.29,44.33,44.27,44.33,637819.0,43.8705,43.9101,43.8507,43.9101,637819.0
2025-03-05 12:40:00,44.33,44.36,44.27,44.32,493782.0,43.9101,43.9399,43.8507,43.9002,493782.0
2025-03-05 12:50:00,44.33,44.37,44.32,44.36,265403.0,43.9101,43.9498,43.9002,43.9399,265403.0
2025-03-05 13:00:00,44.36,44.38,44.23,44.24,1989802.0,43.9399,43.9597,43.8111,43.821,1989802.0
2025-03-05 13:10:00,44.25,44.33,44.24,44.32,539922.0,43.8309,43.9101,43.821,43.9002,539922.0
2025-03-05 13:20:00,44.32,44.34,44.3,44.32,352831.0,43.9002,43.92,43.8804,43.9002,352831.0
2025-03-05 13:30:00,44.32,44.35,44.27,44.31,541498.0,43.9002,43.93,43.8507,43.8903,541498.0
2025-03-05 13:40:00,44.31,44.38,44.28,44.36,483909.0,43.8903,43.9597,43.8606,43.9399,483909.0
2025-03-05 13:50:00,44.36,44.42,44.36,44.41,755949.0,43.9399,43.9993,43.9399,43.9894,755949.0
2025-03-05 14:00:00,44.41,44.46,44.37,44.46,828855.0,43.9894,44.0389,43.9498,44.0389,828855.0
2025-03-05 14:10:00,44.46,44.51,44.44,44.45,474831.0,44.0389,44.0884,44.0191,44.029,474831.0
2025-03-05 14:20:00,44.45,44.5,44.44,44.46,787695.0,44.029,44.0785,44.0191,44.0389,787695.0
2025-03-05 14:30:00,44.47,44.49,44.42,44.45,834644.0,44.0488,44.0686,43.9993,44.029,834644.0
2025-03-05 14:40:00,44.45,44.49,44.44,44.48,477551.0,44.029,44.0686,44.0191,44.0587,477551.0
2025-03-05 14:50:00,44.48,44.52,44.47,44.47,209531.0,44.0587,44.0983,44.0488,44.0488,209531.0
2025-03-05 15:00:00,44.48,44.52,44.46,44.51,513981.0,44.0587,44.0983,44.0389,44.0884,513981.0
2025-03-05 15:10:00,44.51,44.52,44.43,44.46,907879.0,44.0884,44.0983,44.0092,44.0389,907879.0
2025-03-05 15:20:00,44.47,44.53,44.44,44.53,304152.0,44.0488,44.1082,44.0191,44.1082,304152.0
2025-03-05 15:30:00,44.53,44.53,44.48,44.51,1100970.0,44.1082,44.1082,44.0587,44.0884,1100970.0
2025-03-05 15:40:00,44.51,44.55,44.5,44.51,766926.0,44.0884,44.1281,44.0785,44.0884,766926.0
2025-03-05 15:50:00,44.5,44.53,44.45,44.47,4154023.0,44.0785,44.1082,44.029,44.0488,4154023.0
2025-03-06 09:30:00,44.45,44.49,44.36,44.48,1288821.0,44.029,44.0686,43.9399,44.0587,1288821.0
2025-03-06 09:40:00,44.48,44.56,44.46,44.52,1146742.0,44.0587,44.138,44.0389,44.0983,1146742.0
2025-03-06 09:50:00,44.52,44.55,44.45,44.45,778294.0,44.0983,44.1281,44.029,44.029,778294.0
2025-03-06 10:00:00,44.44,44.62,44.41,44.59,1095959.0,44.0191,44.1974,43.9894,44.1677,1095959.0
2025-03-06 10:10:00,44.59,44.64,44.57,44.59,1794899.0,44.1677,44.2172,44.1479,44.1677,1794899.0
2025-03-06 10:20:00,44.59,44.61,44.48,44.54,979849.0,44.1677,44.1875,44.0587,44.1182,979849.0
2025-03-06 10:30:00,44.55,44.56,44.47,44.55,578374.0,44.1281,44.138,44.0488,44.1281,578374.0
2025-03-06 10:40:00,44.55,44.58,44.45,44.47,555453.0,44.1281,44.1578,44.029,44.0488,555453.0
2025-03-06 10:50:00,44.48,44.48,44.36,44.41,409647.0,44.0587,44.0587,43.9399,43.9894,409647.0
2025-03-06 11:00:00,44.42,44.51,44.42,44.51,553548.0,43.9993,44.0884,43.9993,44.0884,553548.0
2025-03-06 11:10:00,44.51,44.52,44.46,44.51,349253.0,44.0884,44.0983,44.0389,44.0884,349253.0
2025-03-06 11:20:00,44.5,44.55,44.43,44.53,981897.0,44.0785,44.1281,44.0092,44.1082,981897.0
2025-03-06 11:30:00,44.53,44.58,44.41,44.41,661299.0,44.1082,44.1578,43.9894,43.9894,661299.0
2025-03-06 11:40:00,44.41,44.46,44.38,44.42,493629.0,43.9894,44.0389,43.9597,43.9993,493629.0
2025-03-06 11:50:00,44.42,44.42,44.32,44.33,422717.0,43.9993,43.9993,43.9002,43.9101,422717.0
2025-03-06 12:00:00,44.32,44.36,44.24,44.3,446972.0,43.9002,43.9399,43.821,43.8804,446972.0
2025-03-06 12:10:00,44.3,44.32,44.28,44.3,677402.0,43.8804,43.9002,43.8606,43.8804,677402.0
2025-03-06 12:20:00,44.31,44.35,44.26,44.3,366513.0,43.8903,43.93,43.8408,43.8804,366513.0
2025-03-06 12:30:00,44.3,44.34,44.27,44.28,389770.0,43.8804,43.92,43.8507,43.8606,389770.0
2025-03-06 12:40:00,44.28,44.33,44.21,44.22,403746.0,43.8606,43.9101,43.7913,43.8012,403746.0
2025-03-06 12:50:00,44.22,44.31,44.21,44.3,242385.0,43.8012,43.8903,43.7913,43.8804,242385.0
2025-03-06 13:00:00,44.29,44.33,44.27,44.32,403456.0,43.8705,43.9101,43.8507,43.9002,403456.0
2025-03-06 13:10:00,44.32,44.41,44.29,44.41,431057.0,43.9002,43.9894,43.8705,43.9894,431057.0
2025-03-06 13:20:00,44.4,44.41,44.34,44.34,160809.0,43.9795,43.9894,43.92,43.92,160809.0
2025-03-06 13:30:00,44.35,44.38,44.29,44.3,215316.0,43.93,43.9597,43.8705,43.8804,215316.0
2025-03-06 13:40:00,44.3,44.32,44.24,44.3,469404.0,43.8804,43.9002,43.821,43.8804,469404.0
2025-03-06 13:50:00,44.3,44.33,44.27,44.3,809537.0,43.8804,43.9101,43.8507,43.8804,809537.0
2025-03-06 14:00:00,44.3,44.31,44.22,44.23,314516.0,43.8804,43.8903,43.8012,43.8111,314516.0
2025-03-06 14:10:00,44.23,44.27,44.19,44.21,268901.0,43.8111,43.8507,43.7715,43.7913,268901.0
2025-03-06 14:20:00,44.21,44.23,44.16,44.18,301009.0,43.7913,43.8111,43.7418,43.7616,301009.0
2025-03-06 14:30:00,44.18,44.21,44.15,44.19,454725.0,43.7616,43.7913,43.7318,43.7715,454725.0
2025-03-06 14:40:00,44.19,44.31,44.18,44.29,534457.0,43.7715,43.8903,43.7616,43.8705,534457.0
2025-03-06 14:50:00,44.3,44.36,44.19,44.19,402206.0,43.8804,43.9399,43.7715,43.7715,402206.0
2025-03-06 15:00:00,44.19,44.27,44.16,44.25,751538.0,43.7715,43.8507,43.7418,43.8309,751538.0
2025-03-06 15:10:00,44.25,44.29,44.24,44.28,292580.0,43.8309,43.8705,43.821,43.8606,292580.0
2025-03-06 15:20:00,44.27,44.28,44.2,44.27,201169.0,43.8507,43.8606,43.7814,43.8507,201169.0
2025-03-06 15:30:00,44.27,44.3,44.24,44.25,254246.0,43.8507,43.8804,43.821,43.8309,254246.0
2025-03-06 15:40:00,44.25,44.26,44.2,44.25,767489.0,43.8309,43.8408,43.7814,43.8309,767489.0
2025-03-06 15:50:00,44.25,44.26,44.18,44.2,3199723.0,43.8309,43.8408,43.7616,43.7814,3199723.0
2025-03-07 09:30:00,44.34,44.35,44.22,44.32,1379673.0,43.92,43.93,43.8012,43.9002,1379673.0
2025-03-07 09:40:00,44.32,44.53,44.31,44.48,1009161.0,43.9002,44.1082,43.8903,44.0587,1009161.0
2025-03-07 09:50:00,44.49,44.53,44.44,44.45,498105.0,44.0686,44.1082,44.0191,44.029,498105.0
2025-03-07 10:00:00,44.45,44.53,44.38,44.5,511096.0,44.029,44.1082,43.9597,44.0785,511096.0
2025-03-07 10:10:00,44.5,44.54,44.42,44.45,788094.0,44.0785,44.1182,43.9993,44.029,788094.0
2025-03-07 10:20:00,44.45,44.5,44.41,44.43,303429.0,44.029,44.0785,43.9894,44.0092,303429.0
2025-03-07 10:30:00,44.43,44.43,44.25,44.26,647179.0,44.0092,44.0092,43.8309,43.8408,647179.0
2025-03-07 10:40:00,44.25,44.46,44.22,44.43,1484307.0,43.8309,44.0389,43.8012,44.0092,1484307.0
2025-03-07 10:50:00,44.42,44.44,44.32,44.34,528773.0,43.9993,44.0191,43.9002,43.92,528773.0
2025-03-07 11:00:00,44.34,44.36,44.3,44.33,752650.0,43.92,43.9399,43.8804,43.9101,752650.0
2025-03-07 11:10:00,44.33,44.34,44.27,44.28,429443.0,43.9101,43.92,43.8507,43.8606,429443.0
2025-03-07 11:20:00,44.29,44.3,44.16,44.17,1024574.0,43.8705,43.8804,43.7418,43.7517,1024574.0
2025-03-07 11:30:00,44.17,44.17,44.09,44.11,351476.0,43.7517,43.7517,43.6724,43.6922,351476.0
2025-03-07 11:40:00,44.1,44.1,44.03,44.06,574207.0,43.6823,43.6823,43.613,43.6427,574207.0
2025-03-07 11:50:00,44.06,44.08,44.01,44.06,425228.0,43.6427,43.6625,43.5932,43.6427,425228.0
2025-03-07 12:00:00,44.06,44.15,44.04,44.06,727654.0,43.6427,43.7318,43.6229,43.6427,727654.0
2025-03-07 12:10:00,44.06,44.08,44.0,44.01,173824.0,43.6427,43.6625,43.5833,43.5932,173824.0
2025-03-07 12:20:00,44.02,44.12,44.01,44.12,338991.0,43.6031,43.7021,43.5932,43.7021,338991.0
2025-03-07 12:30:00,44.11,44.19,44.07,44.15,360342.0,43.6922,43.7715,43.6526,43.7318,360342.0
2025-03-07 12:40:00,44.14,44.24,44.14,44.19,586924.0,43.7219,43.821,43.7219,43.7715,586924.0
2025-03-07 12:50:00,44.19,44.25,44.12,44.15,435328.0,43.7715,43.8309,43.7021,43.7318,435328.0
2025-03-07 13:00:00,44.15,44.27,44.14,44.2,326498.0,43.7318,43.8507,43.7219,43.7814,326498.0
2025-03-07 13:10:00,44.2,44.24,44.16,44.23,292767.0,43.7814,43.821,43.7418,43.8111,292767.0
2025-03-07 13:20:00,44.23,44.25,44.18,44.2,232555.0,43.8111,43.8309,43.7616,43.7814,232555.0
2025-03-07 13:30:00,44.2,44.29,44.18,44.28,175289.0,43.7814,43.8705,43.7616,43.8606,175289.0
2025-03-07 13:40:00,44.29,44.32,44.25,44.3,525871.0,43.8705,43.9002,43.8309,43.8804,525871.0
2025-03-07 13:50:00,44.3,44.35,44.29,44.34,173289.0,43.8804,43.93,43.8705,43.92,173289.0
2025-03-07 14:00:00,44.35,44.39,44.32,44.33,370677.0,43.93,43.9696,43.9002,43.9101,370677.0
2025-03-07 14:10:00,44.34,44.42,44.33,44.41,319797.0,43.92,43.9993,43.9101,43.9894,319797.0
2025-03-07 14:20:00,44.42,44.48,44.41,44.45,276087.0,43.9993,44.0587,43.9894,44.029,276087.0
2025-03-07 14:30:00,44.45,44.48,44.42,44.44,594249.0,44.029,44.0587,43.9993,44.0191,594249.0
2025-03-07 14:40:00,44.45,44.46,44.37,44.38,471726.0,44.029,44.0389,43.9498,43.9597,471726.0
2025-03-07 14:50:00,44.37,44.43,44.36,44.39,543027.0,43.9498,44.0092,43.9399,43.9696,543027.0
2025-03-07 15:00:00,44.38,44.43,44.36,44.43,292854.0,43.9597,44.0092,43.9399,44.0092,292854.0
2025-03-07 15:10:00,44.42,44.45,44.37,44.44,358061.0,43.9993,44.029,43.9498,44.0191,358061.0
2025-03-07 15:20:00,44.44,44.44,44.4,44.44,330741.0,44.0191,44.0191,43.9795,44.0191,330741.0
2025-03-07 15:30:00,44.43,44.44,44.34,44.36,236077.0,44.0092,44.0191,43.92,43.9399,236077.0
2025-03-07 15:40:00,44.35,44.42,44.33,44.41,873705.0,43.93,43.9993,43.9101,43.9894,873705.0
2025-03-07 15:50:00,44.41,44.46,44.39,44.41,1261444.0,43.9894,44.0389,43.9696,43.9894,1261444.0
2025-03-10 09:30:00,43.75,43.85,43.73,43.83,1040978.0,43.3356,43.4347,43.3158,43.4149,1040978.0
2025-03-10 09:40:00,43.83,43.88,43.76,43.78,983225.0,43.4149,43.4644,43.3455,43.3654,983225.0
2025-03-10 09:50:00,43.77,43.81,43.7,43.73,766950.0,43.3554,43.3951,43.2861,43.3158,766950.0
2025-03-10 10:00:00,43.72,43.72,43.65,43.67,421721.0,43.3059,43.3059,43.2366,43.2564,421721.0
2025-03-10 10:10:00,43.67,43.7,43.62,43.62,540890.0,43.2564,43.2861,43.2069,43.2069,540890.0
2025-03-10 10:20:00,43.63,43.66,43.57,43.58,905404.0,43.2168,43.2465,43.1573,43.1672,905404.0
2025-03-10 10:30:00,43.57,43.6,43.49,43.51,897246.0,43.1573,43.1871,43.0781,43.0979,897246.0
2025-03-10 10:40:00,43.52,43.57,43.48,43.53,805955.0,43.1078,43.1573,43.0682,43.1177,805955.0
2025-03-10 10:50:00,43.52,43.53,43.42,43.47,677369.0,43.1078,43.1177,43.0088,43.0583,677369.0
2025-03-10 11:00:00,43.47,43.56,43.47,43.55,673094.0,43.0583,43.1474,43.0583,43.1375,673094.0
2025-03-10 11:10:00,43.54,43.6,43.53,43.55,344380.0,43.1276,43.1871,43.1177,43.1375,344380.0
2025-03-10 11:20:00,43.55,43.63,43.55,43.62,264364.0,43.1375,43.2168,43.1375,43.2069,264364.0
2025-03-10 11:30:00,43.62,43.68,43.61,43.63,314123.0,43.2069,43.2663,43.197,43.2168,314123.0
2025-03-10 11:40:00,43.62,43.65,43.57,43.63,223525.0,43.2069,43.2366,43.1573,43.2168,223525.0
2025-03-10 11:50:00,43.63,43.63,43.55,43.57,214446.0,43.2168,43.2168,43.1375,43.1573,214446.0
2025-03-10 12:00:00,43.58,43.61,43.56,43.57,380046.0,43.1672,43.197,43.1474,43.1573,380046.0
2025-03-10 12:10:00,43.57,43.61,43.53,43.54,194612.0,43.1573,43.197,43.1177,43.1276,194612.0
2025-03-10 12:20:00,43.55,43.59,43.53,43.58,317819.0,43.1375,43.1772,43.1177,43.1672,317819.0
2025-03-10 12:30:00,43.58,43.62,43.52,43.52,607084.0,43.1672,43.2069,43.1078,43.1078,607084.0
2025-03-10 12:40:00,43.52,43.54,43.51,43.52,567068.0,43.1078,43.1276,43.0979,43.1078,567068.0
2025-03-10 12:50:00,43.52,43.55,43.5,43.5,169753.0,43.1078,43.1375,43.088,43.088,169753.0
2025-03-10 13:00:00,43.5,43.51,43.42,43.43,748331.0,43.088,43.0979,43.0088,43.0187,748331.0
2025-03-10 13:10:00,43.42,43.45,43.39,43.43,914631.0,43.0088,43.0385,42.979,43.0187,914631.0
2025-03-10 13:20:00,43.43,43.48,43.42,43.43,189562.0,43.0187,43.0682,43.0088,43.0187,189562.0
2025-03-10 13:30:00,43.42,43.44,43.36,43.4,702301.0,43.0088,43.0286,42.9493,42.989,702301.0
2025-03-10 13:40:00,43.4,43.41,43.35,43.35,724645.0,42.989,42.9989,42.9394,42.9394,724645.0
2025-03-10 13:50:00,43.36,43.36,43.3,43.31,614375.0,42.9493,42.9493,42.8899,42.8998,614375.0
2025-03-10 14:00:00,43.31,43.32,43.22,43.26,808062.0,42.8998,42.9097,42.8107,42.8503,808062.0
2025-03-10 14:10:00,43.26,43.39,43.25,43.27,1684831.0,42.8503,42.979,42.8404,42.8602,1684831.0
2025-03-10 14:20:00,43.26,43.28,43.22,43.24,130488.0,42.8503,42.8701,42.8107,42.8305,130488.0
2025-03-10 14:30:00,43.24,43.28,43.24,43.26,215722.0,42.8305,42.8701,42.8305,42.8503,215722.0
2025-03-10 14:40:00,43.25,43.27,43.23,43.23,606573.0,42.8404,42.8602,42.8206,42.8206,606573.0
2025-03-10 14:50:00,43.24,43.25,43.16,43.17,465582.0,42.8305,42.8404,42.7512,42.7611,465582.0
2025-03-10 15:00:00,43.17,43.18,43.09,43.12,648277.0,42.7611,42.771,42.6819,42.7116,648277.0
2025-03-10 15:10:00,43.12,43.22,43.09,43.22,607548.0,42.7116,42.8107,42.6819,42.8107,607548.0
2025-03-10 15:20:00,43.22,43.34,43.21,43.27,561861.0,42.8107,42.9295,42.8008,42.8602,561861.0
2025-03-10 15:30:00,43.28,43.38,43.28,43.36,589028.0,42.8701,42.9691,42.8701,42.9493,589028.0
2025-03-10 15:40:00,43.36,43.37,43.28,43.33,768915.0,42.9493,42.9592,42.8701,42.9196,768915.0
2025-03-10 15:50:00,43.33,43.37,43.32,43.37,3604324.0,42.9196,42.9592,42.9097,42.9592,3604324.0
2025-03-11 09:30:00,43.73,43.9,43.7,43.88,569753.0,43.3158,43.4842,43.2861,43.4644,569753.0
2025-03-11 09:40:00,43.88,43.95,43.82,43.92,398546.0,43.4644,43.5337,43.405,43.504,398546.0
2025-03-11 09:50:00,43.93,43.93,43.78,43.79,566774.0,43.5139,43.5139,43.3654,43.3753,566774.0
2025-03-11 10:00:00,43.78,43.88,43.61,43.75,1027148.0,43.3654,43.4644,43.197,43.3356,1027148.0
2025-03-11 10:10:00,43.75,43.76,43.61,43.68,358129.0,43.3356,43.3455,43.197,43.2663,358129.0
2025-03-11 10:20:00,43.68,43.69,43.51,43.52,423150.0,43.2663,43.2762,43.0979,43.1078,423150.0
2025-03-11 10:30:00,43.53,43.59,43.44,43.45,382589.0,43.1177,43.1772,43.0286,43.0385,382589.0
2025-03-11 10:40:00,43.46,43.55,43.41,43.48,523811.0,43.0484,43.1375,42.9989,43.0682,523811.0
2025-03-11 10:50:00,43.49,43.6,43.48,43.5,265402.0,43.0781,43.1871,43.0682,43.088,265402.0
2025-03-11 11:00:00,43.49,43.67,43.47,43.67,391563.0,43.0781,43.2564,43.0583,43.2564,391563.0
2025-03-11 11:10:00,43.66,43.7,43.62,43.68,451430.0,43.2465,43.2861,43.2069,43.2663,451430.0
2025-03-11 11:20:00,43.67,43.69,43.61,43.64,315968.0,43.2564,43.2762,43.197,43.2267,315968.0
2025-03-11 11:30:00,43.65,43.72,43.63,43.69,279166.0,43.2366,43.3059,43.2168,43.2762,279166.0
2025-03-11 11:40:00,43.7,43.76,43.69,43.72,220889.0,43.2861,43.3455,43.2762,43.3059,220889.0
2025-03-11 11:50:00,43.72,43.75,43.64,43.66,213229.0,43.3059,43.3356,43.2267,43.2465,213229.0
2025-03-11 12:00:00,43.65,43.67,43.59,43.6,253748.0,43.2366,43.2564,43.1772,43.1871,253748.0
2025-03-11 12:10:00,43.61,43.61,43.56,43.61,213299.0,43.197,43.197,43.1474,43.197,213299.0
2025-03-11 12:20:00,43.61,43.64,43.59,43.59,200500.0,43.197,43.2267,43.1772,43.1772,200500.0
2025-03-11 12:30:00,43.6,43.64,43.56,43.57,341748.0,43.1871,43.2267,43.1474,43.1573,341748.0
2025-03-11 12:40:00,43.57,43.62,43.53,43.58,193915.0,43.1573,43.2069,43.1177,43.1672,193915.0
2025-03-11 12:50:00,43.58,43.59,43.51,43.52,241151.0,43.1672,43.1772,43.0979,43.1078,241151.0
2025-03-11 13:00:00,43.52,43.53,43.48,43.52,310983.0,43.1078,43.1177,43.0682,43.1078,310983.0
2025-03-11 13:10:00,43.52,43.53,43.48,43.51,171245.0,43.1078,43.1177,43.0682,43.0979,171245.0
2025-03-11 13:20:00,43.5,43.52,43.42,43.43,294881.0,43.088,43.1078,43.0088,43.0187,294881.0
2025-03-11 13:30:00,43.43,43.5,43.41,43.46,433012.0,43.0187,43.088,42.9989,43.0484,433012.0
2025-03-11 13:40:00,43.46,43.57,43.46,43.55,334857.0,43.0484,43.1573,43.0484,43.1375,334857.0
2025-03-11 13:50:00,43.54,43.57,43.47,43.52,410347.0,43.1276,43.1573,43.0583,43.1078,410347.0
2025-03-11 14:00:00,43.53,43.66,43.53,43.65,786807.0,43.1177,43.2465,43.1177,43.2366,786807.0
2025-03-11 14:10:00,43.64,43.73,43.63,43.72,298334.0,43.2267,43.3158,43.2168,43.3059,298334.0
2025-03-11 14:20:00,43.71,43.79,43.7,43.75,550742.0,43.296,43.3753,43.2861,43.3356,550742.0
2025-03-11 14:30:00,43.74,43.76,43.69,43.76,465286.0,43.3257,43.3455,43.2762,43.3455,465286.0
2025-03-11 14:40:00,43.76,43.87,43.75,43.85,558696.0,43.3455,43.4545,43.3356,43.4347,558696.0
2025-03-11 14:50:00,43.85,43.89,43.83,43.84,768469.0,43.4347,43.4743,43.4149,43.4248,768469.0
2025-03-11 15:00:00,43.83,43.89,43.76,43.85,415371.0,43.4149,43.4743,43.3455,43.4347,415371.0
2025-03-11 15:10:00,43.85,43.85,43.76,43.79,477525.0,43.4347,43.4347,43.3455,43.3753,477525.0
2025-03-11 15:20:00,43.79,43.83,43.76,43.8,445285.0,43.3753,43.4149,43.3455,43.3852,445285.0
2025-03-11 15:30:00,43.8,43.85,43.78,43.8,473826.0,43.3852,43.4347,43.3654,43.3852,473826.0
2025-03-11 15:40:00,43.8,43.84,43.77,43.83,519192.0,43.3852,43.4248,43.3554,43.4149,519192.0
2025-03-11 15:50:00,43.84,43.84,43.7,43.71,1637241.0,43.4248,43.4248,43.2861,43.296,1637241.0
2025-03-12 09:30:00,43.91,43.95,43.86,43.89,727081.0,43.4941,43.5337,43.4446,43.4743,727081.0
2025-03-12 09:40:00,43.9,43.93,43.8,43.85,500266.0,43.4842,43.5139,43.3852,43.4347,500266.0
2025-03-12 09:50:00,43.85,43.91,43.78,43.87,493209.0,43.4347,43.4941,43.3654,43.4545,493209.0
2025-03-12 10:00:00,43.87,43.89,43.81,43.86,456193.0,43.4545,43.4743,43.3951,43.4446,456193.0
2025-03-12 10:10:00,43.86,43.88,43.76,43.81,219205.0,43.4446,43.4644,43.3455,43.3951,219205.0
2025-03-12 10:20:00,43.81,43.83,43.72,43.8,265493.0,43.3951,43.4149,43.3059,43.3852,265493.0
2025-03-12 10:30:00,43.8,43.8,43.71,43.72,350269.0,43.3852,43.3852,43.296,43.3059,350269.0
2025-03-12 10:40:00,43.72,43.76,43.69,43.73,417137.0,43.3059,43.3455,43.2762,43.3158,417137.0
2025-03-12 10:50:00,43.73,43.79,43.67,43.67,206662.0,43.3158,43.3753,43.2564,43.2564,206662.0
2025-03-12 11:00:00,43.68,43.7,43.62,43.68,374785.0,43.2663,43.2861,43.2069,43.2663,374785.0
2025-03-12 11:10:00,43.68,43.76,43.68,43.75,294279.0,43.2663,43.3455,43.2663,43.3356,294279.0
2025-03-12 11:20:00,43.75,43.81,43.72,43.79,307000.0,43.3356,43.3951,43.3059,43.3753,307000.0
2025-03-12 11:30:00,43.79,43.83,43.78,43.82,190232.0,43.3753,43.4149,43.3654,43.405,190232.0
2025-03-12 11:40:00,43.82,43.85,43.79,43.84,206541.0,43.405,43.4347,43.3753,43.4248,206541.0
2025-03-12 11:50:00,43.84,43.86,43.81,43.86,456752.0,43.4248,43.4446,43.3951,43.4446,456752.0
2025-03-12 12:00:00,43.86,43.94,43.82,43.93,170583.0,43.4446,43.5238,43.405,43.5139,170583.0
2025-03-12 12:10:00,43.92,43.94,43.87,43.93,484090.0,43.504,43.5238,43.4545,43.5139,484090.0
2025-03-12 12:20:00,43.93,43.96,43.91,43.93,299463.0,43.5139,43.5436,43.4941,43.5139,299463.0
2025-03-12 12:30:00,43.93,43.99,43.92,43.98,473268.0,43.5139,43.5734,43.504,43.5635,473268.0
2025-03-12 12:40:00,43.97,43.98,43.89,43.98,724584.0,43.5536,43.5635,43.4743,43.5635,724584.0
2025-03-12 12:50:00,43.98,43.99,43.89,43.89,339981.0,43.5635,43.5734,43.4743,43.4743,339981.0
2025-03-12 13:00:00,43.9,43.92,43.87,43.91,638873.0,43.4842,43.504,43.4545,43.4941,638873.0
2025-03-12 13:10:00,43.91,43.94,43.89,43.92,243597.0,43.4941,43.5238,43.4743,43.504,243597.0
2025-03-12 13:20:00,43.92,43.96,43.91,43.96,95846.0,43.504,43.5436,43.4941,43.5436,95846.0
2025-03-12 13:30:00,43.95,43.97,43.93,43.94,224614.0,43.5337,43.5536,43.5139,43.5238,224614.0
2025-03-12 13:40:00,43.94,43.96,43.92,43.93,189496.0,43.5238,43.5436,43.504,43.5139,189496.0
2025-03-12 13:50:00,43.92,43.92,43.8,43.81,381945.0,43.504,43.504,43.3852,43.3951,381945.0
2025-03-12 14:00:00,43.8,43.88,43.8,43.84,342740.0,43.3852,43.4644,43.3852,43.4248,342740.0
2025-03-12 14:10:00,43.85,43.93,43.84,43.93,328411.0,43.4347,43.5139,43.4248,43.5139,328411.0
2025-03-12 14:20:00,43.93,43.95,43.89,43.95,340625.0,43.5139,43.5337,43.4743,43.5337,340625.0
2025-03-12 14:30:00,43.95,43.98,43.94,43.95,581170.0,43.5337,43.5635,43.5238,43.5337,581170.0
2025-03-12 14:40:00,43.96,44.02,43.96,44.0,566706.0,43.5436,43.6031,43.5436,43.5833,566706.0
2025-03-12 14:50:00,44.0,44.0,43.95,43.97,319845.0,43.5833,43.5833,43.5337,43.5536,319845.0
2025-03-12 15:00:00,43.97,43.98,43.93,43.97,309484.0,43.5536,43.5635,43.5139,43.5536,309484.0
2025-03-12 15:10:00,43.97,43.99,43.94,43.98,311420.0,43.5536,43.5734,43.5238,43.5635,311420.0
2025-03-12 15:20:00,43.97,43.98,43.91,43.95,366158.0,43.5536,43.5635,43.4941,43.5337,366158.0
2025-03-12 15:30:00,43.95,43.97,43.92,43.95,423224.0,43.5337,43.5536,43.504,43.5337,423224.0
2025-03-12 15:40:00,43.95,43.97,43.93,43.97,558453.0,43.5337,43.5536,43.5139,43.5536,558453.0
2025-03-12 15:50:00,43.96,43.97,43.92,43.96,1096369.0,43.5436,43.5536,43.504,43.5436,1096369.0
2025-03-13 09:30:00,43.52,43.67,43.48,43.66,784716.0,43.1078,43.2564,43.0682,43.2465,784716.0
2025-03-13 09:40:00,43.65,43.71,43.6,43.63,595257.0,43.2366,43.296,43.1871,43.2168,595257.0
2025-03-13 09:50:00,43.63,43.64,43.52,43.55,507156.0,43.2168,43.2267,43.1078,43.1375,507156.0
2025-03-13 10:00:00,43.55,43.75,43.51,43.73,606919.0,43.1375,43.3356,43.0979,43.3158,606919.0
2025-03-13 10:10:00,43.73,43.83,43.7,43.82,1001330.0,43.3158,43.4149,43.2861,43.405,1001330.0
2025-03-13 10:20:00,43.81,43.84,43.76,43.77,543824.0,43.3951,43.4248,43.3455,43.3554,543824.0
2025-03-13 10:30:00,43.77,43.83,43.76,43.77,677455.0,43.3554,43.4149,43.3455,43.3554,677455.0
2025-03-13 10:40:00,43.77,43.77,43.71,43.74,141726.0,43.3554,43.3554,43.296,43.3257,141726.0
2025-03-13 10:50:00,43.74,43.82,43.74,43.77,113945.0,43.3257,43.405,43.3257,43.3554,113945.0
2025-03-13 11:00:00,43.76,43.82,43.72,43.73,544072.0,43.3455,43.405,43.3059,43.3158,544072.0
2025-03-13 11:10:00,43.73,43.76,43.72,43.75,331262.0,43.3158,43.3455,43.3059,43.3356,331262.0
2025-03-13 11:20:00,43.74,43.77,43.72,43.74,407154.0,43.3257,43.3554,43.3059,43.3257,407154.0
2025-03-13 11:30:00,43.74,43.79,43.67,43.7,226314.0,43.3257,43.3753,43.2564,43.2861,226314.0
2025-03-13 11:40:00,43.7,43.82,43.66,43.79,1552939.0,43.2861,43.405,43.2465,43.3753,1552939.0
2025-03-13 11:50:00,43.78,43.78,43.71,43.73,474936.0,43.3654,43.3654,43.296,43.3158,474936.0
2025-03-13 12:00:00,43.73,43.79,43.71,43.79,240791.0,43.3158,43.3753,43.296,43.3753,240791.0
2025-03-13 12:10:00,43.79,43.82,43.76,43.81,193807.0,43.3753,43.405,43.3455,43.3951,193807.0
2025-03-13 12:20:00,43.81,43.82,43.76,43.77,215330.0,43.3951,43.405,43.3455,43.3554,215330.0
2025-03-13 12:30:00,43.76,43.85,43.74,43.84,279309.0,43.3455,43.4347,43.3257,43.4248,279309.0
2025-03-13 12:40:00,43.84,43.86,43.72,43.76,252209.0,43.4248,43.4446,43.3059,43.3455,252209.0
2025-03-13 12:50:00,43.76,43.8,43.74,43.8,222988.0,43.3455,43.3852,43.3257,43.3852,222988.0
2025-03-13 13:00:00,43.8,43.83,43.78,43.78,171211.0,43.3852,43.4149,43.3654,43.3654,171211.0
2025-03-13 13:10:00,43.79,43.79,43.69,43.7,269445.0,43.3753,43.3753,43.2762,43.2861,269445.0
2025-03-13 13:20:00,43.7,43.72,43.68,43.72,343285.0,43.2861,43.3059,43.2663,43.3059,343285.0
2025-03-13 13:30:00,43.71,43.72,43.67,43.67,112328.0,43.296,43.3059,43.2564,43.2564,112328.0
2025-03-13 13:40:00,43.68,43.7,43.67,43.68,159409.0,43.2663,43.2861,43.2564,43.2663,159409.0
2025-03-13 13:50:00,43.68,43.73,43.66,43.66,216980.0,43.2663,43.3158,43.2465,43.2465,216980.0
2025-03-13 14:00:00,43.66,43.77,43.66,43.75,163852.0,43.2465,43.3554,43.2465,43.3356,163852.0
2025-03-13 14:10:00,43.76,43.81,43.75,43.78,125093.0,43.3455,43.3951,43.3356,43.3654,125093.0
2025-03-13 14:20:00,43.78,43.83,43.77,43.82,183122.0,43.3654,43.4149,43.3554,43.405,183122.0
2025-03-13 14:30:00,43.83,43.87,43.81,43.87,327013.0,43.4149,43.4545,43.3951,43.4545,327013.0
2025-03-13 14:40:00,43.86,43.9,43.84,43.89,506224.0,43.4446,43.4842,43.4248,43.4743,506224.0
2025-03-13 14:50:00,43.89,43.9,43.84,43.89,312067.0,43.4743,43.4842,43.4248,43.4743,312067.0
2025-03-13 15:00:00,43.88,43.91,43.81,43.83,616685.0,43.4644,43.4941,43.3951,43.4149,616685.0
2025-03-13 15:10:00,43.82,43.86,43.82,43.84,146144.0,43.405,43.4446,43.405,43.4248,146144.0
2025-03-13 15:20:00,43.84,43.84,43.76,43.79,210533.0,43.4248,43.4248,43.3455,43.3753,210533.0
2025-03-13 15:30:00,43.79,43.82,43.75,43.75,210313.0,43.3753,43.405,43.3356,43.3356,210313.0
2025-03-13 15:40:00,43.75,43.78,43.75,43.78,424404.0,43.3356,43.3654,43.3356,43.3654,424404.0
2025-03-13 15:50:00,43.77,43.77,43.73,43.77,1232627.0,43.3554,43.3554,43.3158,43.3554,1232627.0
2025-03-14 09:30:00,44.31,44.38,44.26,44.36,701641.0,43.8903,43.9597,43.8408,43.9399,701641.0
2025-03-14 09:40:00,44.37,44.41,44.33,44.41,236019.0,43.9498,43.9894,43.9101,43.9894,236019.0
2025-03-14 09:50:00,44.41,44.44,44.38,44.41,296023.0,43.9894,44.0191,43.9597,43.9894,296023.0
2025-03-14 10:00:00,44.41,44.48,44.28,44.41,818779.0,43.9894,44.0587,43.8606,43.9894,818779.0
2025-03-14 10:10:00,44.42,44.47,44.4,44.41,652356.0,43.9993,44.0488,43.9795,43.9894,652356.0
2025-03-14 10:20:00,44.42,44.43,44.34,44.36,656612.0,43.9993,44.0092,43.92,43.9399,656612.0
2025-03-14 10:30:00,44.36,44.4,44.32,44.4,187529.0,43.9399,43.9795,43.9002,43.9795,187529.0
2025-03-14 10:40:00,44.4,44.43,44.35,44.4,161037.0,43.9795,44.0092,43.93,43.9795,161037.0
2025-03-14 10:50:00,44.4,44.44,44.39,44.44,425527.0,43.9795,44.0191,43.9696,44.0191,425527.0
2025-03-14 11:00:00,44.44,44.46,44.4,44.41,253210.0,44.0191,44.0389,43.9795,43.9894,253210.0
2025-03-14 11:10:00,44.41,44.46,44.39,44.45,385152.0,43.9894,44.0389,43.9696,44.029,385152.0
2025-03-14 11:20:00,44.46,44.49,44.44,44.47,358180.0,44.0389,44.0686,44.0191,44.0488,358180.0
2025-03-14 11:30:00,44.47,44.5,44.46,44.5,341231.0,44.0488,44.0785,44.0389,44.0785,341231.0
2025-03-14 11:40:00,44.5,44.5,44.47,44.48,217076.0,44.0785,44.0785,44.0488,44.0587,217076.0
2025-03-14 11:50:00,44.49,44.53,44.48,44.52,991739.0,44.0686,44.1082,44.0587,44.0983,991739.0
2025-03-14 12:00:00,44.52,44.52,44.48,44.48,686773.0,44.0983,44.0983,44.0587,44.0587,686773.0
2025-03-14 12:10:00,44.49,44.49,44.44,44.46,449041.0,44.0686,44.0686,44.0191,44.0389,449041.0
2025-03-14 12:20:00,44.46,44.48,44.39,44.41,438000.0,44.0389,44.0587,43.9696,43.9894,438000.0
2025-03-14 12:30:00,44.41,44.49,44.4,44.46,627343.0,43.9894,44.0686,43.9795,44.0389,627343.0
2025-03-14 12:40:00,44.47,44.52,44.46,44.52,798241.0,44.0488,44.0983,44.0389,44.0983,798241.0
2025-03-14 12:50:00,44.52,44.54,44.51,44.53,1078170.0,44.0983,44.1182,44.0884,44.1082,1078170.0
2025-03-14 13:00:00,44.53,44.55,44.49,44.55,651266.0,44.1082,44.1281,44.0686,44.1281,651266.0
2025-03-14 13:10:00,44.55,44.55,44.52,44.53,220248.0,44.1281,44.1281,44.0983,44.1082,220248.0
2025-03-14 13:20:00,44.53,44.56,44.51,44.52,439053.0,44.1082,44.138,44.0884,44.0983,439053.0
2025-03-14 13:30:00,44.52,44.54,44.49,44.51,232929.0,44.0983,44.1182,44.0686,44.0884,232929.0
2025-03-14 13:40:00,44.51,44.52,44.48,44.5,461267.0,44.0884,44.0983,44.0587,44.0785,461267.0
2025-03-14 13:50:00,44.5,44.53,44.49,44.5,245871.0,44.0785,44.1082,44.0686,44.0785,245871.0
2025-03-14 14:00:00,44.5,44.53,44.5,44.51,271626.0,44.0785,44.1082,44.0785,44.0884,271626.0
2025-03-14 14:10:00,44.51,44.52,44.49,44.5,179667.0,44.0884,44.0983,44.0686,44.0785,179667.0
2025-03-14 14:20:00,44.49,44.5,44.47,44.48,136175.0,44.0686,44.0785,44.0488,44.0587,136175.0
2025-03-14 14:30:00,44.48,44.53,44.48,44.53,99386.0,44.0587,44.1082,44.0587,44.1082,99386.0
2025-03-14 14:40:00,44.53,44.54,44.51,44.52,122059.0,44.1082,44.1182,44.0884,44.0983,122059.0
2025-03-14 14:50:00,44.51,44.52,44.49,44.51,170250.0,44.0884,44.0983,44.0686,44.0884,170250.0
2025-03-14 15:00:00,44.51,44.54,44.49,44.54,182890.0,44.0884,44.1182,44.0686,44.1182,182890.0
2025-03-14 15:10:00,44.54,44.56,44.53,44.54,217968.0,44.1182,44.138,44.1082,44.1182,217968.0
2025-03-14 15:20:00,44.54,44.54,44.51,44.52,238288.0,44.1182,44.1182,44.0884,44.0983,238288.0
2025-03-14 15:30:00,44.52,44.54,44.51,44.53,459639.0,44.0983,44.1182,44.0884,44.1082,459639.0
2025-03-14 15:40:00,44.53,44.57,44.52,44.57,700810.0,44.1082,44.1479,44.0983,44.1479,700810.0
2025-03-14 15:50:00,44.56,44.59,44.55,44.56,2350700.0,44.138,44.1677,44.1281,44.138,2350700.0
2025-03-17 09:30:00,44.74,44.97,44.74,44.95,1209981.0,44.3163,44.5441,44.3163,44.5243,1209981.0
2025-03-17 09:40:00,44.94,45.01,44.93,44.95,777847.0,44.5144,44.5837,44.5045,44.5243,777847.0
2025-03-17 09:50:00,44.95,45.12,44.93,45.09,1450340.0,44.5243,44.6927,44.5045,44.6629,1450340.0
2025-03-17 10:00:00,45.09,45.1,45.0,45.04,876812.0,44.6629,44.6729,44.5738,44.6134,876812.0
2025-03-17 10:10:00,45.04,45.1,45.02,45.08,741991.0,44.6134,44.6729,44.5936,44.653,741991.0
2025-03-17 10:20:00,45.08,45.09,45.01,45.02,836526.0,44.653,44.6629,44.5837,44.5936,836526.0
2025-03-17 10:30:00,45.02,45.05,44.99,45.05,954674.0,44.5936,44.6233,44.5639,44.6233,954674.0
2025-03-17 10:40:00,45.05,45.09,45.03,45.07,321981.0,44.6233,44.6629,44.6035,44.6431,321981.0
2025-03-17 10:50:00,45.07,45.11,45.04,45.05,751222.0,44.6431,44.6828,44.6134,44.6233,751222.0
2025-03-17 11:00:00,45.06,45.1,45.04,45.06,543087.0,44.6332,44.6729,44.6134,44.6332,543087.0
2025-03-17 11:10:00,45.05,45.15,45.05,45.12,949952.0,44.6233,44.7224,44.6233,44.6927,949952.0
2025-03-17 11:20:00,45.13,45.16,45.12,45.14,410160.0,44.7026,44.7323,44.6927,44.7125,410160.0
2025-03-17 11:30:00,45.14,45.17,45.1,45.14,715642.0,44.7125,44.7422,44.6729,44.7125,715642.0
2025-03-17 11:40:00,45.14,45.2,45.13,45.2,2805558.0,44.7125,44.7719,44.7026,44.7719,2805558.0
2025-03-17 11:50:00,45.2,45.22,45.18,45.19,581623.0,44.7719,44.7917,44.7521,44.762,581623.0
2025-03-17 12:00:00,45.19,45.2,45.17,45.19,417918.0,44.762,44.7719,44.7422,44.762,417918.0
2025-03-17 12:10:00,45.19,45.21,45.17,45.2,484987.0,44.762,44.7818,44.7422,44.7719,484987.0
2025-03-17 12:20:00,45.2,45.21,45.17,45.21,274903.0,44.7719,44.7818,44.7422,44.7818,274903.0
2025-03-17 12:30:00,45.21,45.23,45.18,45.22,449552.0,44.7818,44.8016,44.7521,44.7917,449552.0
2025-03-17 12:40:00,45.22,45.23,45.2,45.23,571465.0,44.7917,44.8016,44.7719,44.8016,571465.0
2025-03-17 12:50:00,45.23,45.27,45.22,45.25,821469.0,44.8016,44.8412,44.7917,44.8214,821469.0
2025-03-17 13:00:00,45.25,45.28,45.23,45.28,1095328.0,44.8214,44.8511,44.8016,44.8511,1095328.0
2025-03-17 13:10:00,45.28,45.28,45.26,45.28,481493.0,44.8511,44.8511,44.8313,44.8511,481493.0
2025-03-17 13:20:00,45.28,45.29,45.25,45.27,491915.0,44.8511,44.8611,44.8214,44.8412,491915.0
2025-03-17 13:30:00,45.27,45.31,45.26,45.3,571333.0,44.8412,44.8809,44.8313,44.871,571333.0
2025-03-17 13:40:00,45.3,45.32,45.3,45.32,452680.0,44.871,44.8908,44.871,44.8908,452680.0
2025-03-17 13:50:00,45.32,45.32,45.3,45.3,334342.0,44.8908,44.8908,44.871,44.871,334342.0
2025-03-17 14:00:00,45.3,45.35,45.3,45.34,780646.0,44.871,44.9205,44.871,44.9106,780646.0
2025-03-17 14:10:00,45.34,45.38,45.33,45.38,380755.0,44.9106,44.9502,44.9007,44.9502,380755.0
2025-03-17 14:20:00,45.38,45.39,45.36,45.38,770911.0,44.9502,44.9601,44.9304,44.9502,770911.0
2025-03-17 14:30:00,45.37,45.39,45.36,45.38,534751.0,44.9403,44.9601,44.9304,44.9502,534751.0
2025-03-17 14:40:00,45.38,45.39,45.36,45.39,739702.0,44.9502,44.9601,44.9304,44.9601,739702.0
2025-03-17 14:50:00,45.39,45.4,45.37,45.38,707579.0,44.9601,44.97,44.9403,44.9502,707579.0
2025-03-17 15:00:00,45.38,45.39,45.36,45.39,986020.0,44.9502,44.9601,44.9304,44.9601,986020.0
2025-03-17 15:10:00,45.39,45.4,45.36,45.39,772099.0,44.9601,44.97,44.9304,44.9601,772099.0
2025-03-17 15:20:00,45.39,45.4,45.38,45.39,986766.0,44.9601,44.97,44.9502,44.9601,986766.0
2025-03-17 15:30:00,45.39,45.4,45.35,45.38,949823.0,44.9601,44.97,44.9205,44.9502,949823.0
2025-03-17 15:40:00,45.38,45.38,45.35,45.38,1326192.0,44.9502,44.9502,44.9205,44.9502,1326192.0
2025-03-17 15:50:00,45.38,45.38,45.32,45.33,2992108.0,44.9502,44.9502,44.8908,44.9007,2992108.0
2025-03-18 09:30:00,45.25,45.28,45.09,45.13,1172810.0,44.8214,44.8511,44.6629,44.7026,1172810.0
2025-03-18 09:40:00,45.13,45.16,45.05,45.09,802071.0,44.7026,44.7323,44.6233,44.6629,802071.0
2025-03-18 09:50:00,45.09,45.1,44.96,44.98,451166.0,44.6629,44.6729,44.5342,44.554,451166.0
2025-03-18 10:00:00,44.98,45.01,44.94,45.0,545138.0,44.554,44.5837,44.5144,44.5738,545138.0
2025-03-18 10:10:00,45.01,45.01,44.94,44.96,443870.0,44.5837,44.5837,44.5144,44.5342,443870.0
2025-03-18 10:20:00,44.97,45.03,44.97,45.02,405658.0,44.5441,44.6035,44.5441,44.5936,405658.0
2025-03-18 10:30:00,45.02,45.05,44.97,45.05,320014.0,44.5936,44.6233,44.5441,44.6233,320014.0
2025-03-18 10:40:00,45.05,45.07,45.01,45.01,259830.0,44.6233,44.6431,44.5837,44.5837,259830.0
2025-03-18 10:50:00,45.01,45.1,45.0,45.07,443445.0,44.5837,44.6729,44.5738,44.6431,443445.0
2025-03-18 11:00:00,45.07,45.07,44.98,45.0,383999.0,44.6431,44.6431,44.554,44.5738,383999.0
2025-03-18 11:10:00,45.0,45.07,44.99,45.06,309201.0,44.5738,44.6431,44.5639,44.6332,309201.0
2025-03-18 11:20:00,45.06,45.1,45.04,45.07,216078.0,44.6332,44.6729,44.6134,44.6431,216078.0
2025-03-18 11:30:00,45.07,45.14,45.05,45.14,204969.0,44.6431,44.7125,44.6233,44.7125,204969.0
2025-03-18 11:40:00,45.14,45.16,45.1,45.1,433124.0,44.7125,44.7323,44.6729,44.6729,433124.0
2025-03-18 11:50:00,45.1,45.13,45.08,45.11,124960.0,44.6729,44.7026,44.653,44.6828,124960.0
2025-03-18 12:00:00,45.1,45.15,45.09,45.13,112942.0,44.6729,44.7224,44.6629,44.7026,112942.0
2025-03-18 12:10:00,45.13,45.17,45.12,45.14,215539.0,44.7026,44.7422,44.6927,44.7125,215539.0
2025-03-18 12:20:00,45.13,45.19,45.13,45.19,361249.0,44.7026,44.762,44.7026,44.762,361249.0
2025-03-18 12:30:00,45.18,45.2,45.15,45.17,285199.0,44.7521,44.7719,44.7224,44.7422,285199.0
2025-03-18 12:40:00,45.18,45.18,45.11,45.12,234767.0,44.7521,44.7521,44.6828,44.6927,234767.0
2025-03-18 12:50:00,45.12,45.16,45.08,45.15,367181.0,44.6927,44.7323,44.653,44.7224,367181.0
2025-03-18 13:00:00,45.14,45.16,45.09,45.13,291131.0,44.7125,44.7323,44.6629,44.7026,291131.0
2025-03-18 13:10:00,45.13,45.16,45.07,45.13,984889.0,44.7026,44.7323,44.6431,44.7026,984889.0
2025-03-18 13:20:00,45.13,45.18,45.13,45.15,220016.0,44.7026,44.7521,44.7026,44.7224,220016.0
2025-03-18 13:30:00,45.15,45.18,45.1,45.18,408681.0,44.7224,44.7521,44.6729,44.7521,408681.0
2025-03-18 13:40:00,45.18,45.18,45.14,45.16,438077.0,44.7521,44.7521,44.7125,44.7323,438077.0
2025-03-18 13:50:00,45.16,45.18,45.13,45.16,365616.0,44.7323,44.7521,44.7026,44.7323,365616.0
2025-03-18 14:00:00,45.15,45.15,45.1,45.13,317988.0,44.7224,44.7224,44.6729,44.7026,317988.0
2025-03-18 14:10:00,45.13,45.13,45.09,45.12,222474.0,44.7026,44.7026,44.6629,44.6927,222474.0
2025-03-18 14:20:00,45.12,45.16,45.12,45.12,722087.0,44.6927,44.7323,44.6927,44.6927,722087.0
2025-03-18 14:30:00,45.13,45.18,45.13,45.16,213943.0,44.7026,44.7521,44.7026,44.7323,213943.0
2025-03-18 14:40:00,45.16,45.18,45.13,45.16,336534.0,44.7323,44.7521,44.7026,44.7323,336534.0
2025-03-18 14:50:00,45.17,45.2,45.14,45.16,1069882.0,44.7422,44.7719,44.7125,44.7323,1069882.0
2025-03-18 15:00:00,45.16,45.18,45.14,45.16,258347.0,44.7323,44.7521,44.7125,44.7323,258347.0
2025-03-18 15:10:00,45.16,45.18,45.14,45.18,94675.0,44.7323,44.7521,44.7125,44.7521,94675.0
2025-03-18 15:20:00,45.17,45.19,45.13,45.15,322085.0,44.7422,44.762,44.7026,44.7224,322085.0
2025-03-18 15:30:00,45.15,45.16,45.12,45.13,292998.0,44.7224,44.7323,44.6927,44.7026,292998.0
2025-03-18 15:40:00,45.13,45.15,45.09,45.09,699159.0,44.7026,44.7224,44.6629,44.6629,699159.0
2025-03-18 15:50:00,45.1,45.13,45.08,45.11,1090816.0,44.6729,44.7026,44.653,44.6828,1090816.0
2025-03-19 09:30:00,45.29,45.29,45.09,45.09,608411.0,44.8611,44.8611,44.6629,44.6629,608411.0
2025-03-19 09:40:00,45.1,45.14,45.05,45.09,384874.0,44.6729,44.7125,44.6233,44.6629,384874.0
2025-03-19 09:50:00,45.1,45.14,45.06,45.11,580409.0,44.6729,44.7125,44.6332,44.6828,580409.0
2025-03-19 10:00:00,45.11,45.17,45.11,45.16,537287.0,44.6828,44.7422,44.6828,44.7323,537287.0
2025-03-19 10:10:00,45.16,45.16,45.12,45.16,593770.0,44.7323,44.7323,44.6927,44.7323,593770.0
2025-03-19 10:20:00,45.16,45.17,45.13,45.14,551385.0,44.7323,44.7422,44.7026,44.7125,551385.0
2025-03-19 10:30:00,45.15,45.21,45.14,45.2,416808.0,44.7224,44.7818,44.7125,44.7719,416808.0
2025-03-19 10:40:00,45.2,45.21,45.14,45.15,456606.0,44.7719,44.7818,44.7125,44.7224,456606.0
2025-03-19 10:50:00,45.14,45.14,45.08,45.09,654571.0,44.7125,44.7125,44.653,44.6629,654571.0
2025-03-19 11:00:00,45.08,45.16,45.08,45.16,474497.0,44.653,44.7323,44.653,44.7323,474497.0
2025-03-19 11:10:00,45.16,45.17,45.1,45.11,521589.0,44.7323,44.7422,44.6729,44.6828,521589.0
2025-03-19 11:20:00,45.1,45.18,45.1,45.16,454923.0,44.6729,44.7521,44.6729,44.7323,454923.0
2025-03-19 11:30:00,45.16,45.18,45.14,45.16,506457.0,44.7323,44.7521,44.7125,44.7323,506457.0
2025-03-19 11:40:00,45.16,45.22,45.14,45.22,667444.0,44.7323,44.7917,44.7125,44.7917,667444.0
2025-03-19 11:50:00,45.21,45.22,45.18,45.2,484498.0,44.7818,44.7917,44.7521,44.7719,484498.0
2025-03-19 12:00:00,45.2,45.21,45.18,45.2,630745.0,44.7719,44.7818,44.7521,44.7719,630745.0
2025-03-19 12:10:00,45.2,45.21,45.18,45.21,397774.0,44.7719,44.7818,44.7521,44.7818,397774.0
2025-03-19 12:20:00,45.21,45.21,45.17,45.21,363028.0,44.7818,44.7818,44.7422,44.7818,363028.0
2025-03-19 12:30:00,45.2,45.21,45.17,45.19,159245.0,44.7719,44.7818,44.7422,44.762,159245.0
2025-03-19 12:40:00,45.18,45.21,45.17,45.19,251581.0,44.7521,44.7818,44.7422,44.762,251581.0
2025-03-19 12:50:00,45.18,45.19,45.14,45.16,206194.0,44.7521,44.762,44.7125,44.7323,206194.0
2025-03-19 13:00:00,45.15,45.17,45.09,45.1,721015.0,44.7224,44.7422,44.6629,44.6729,721015.0
2025-03-19 13:10:00,45.11,45.12,45.05,45.07,845962.0,44.6828,44.6927,44.6233,44.6431,845962.0
2025-03-19 13:20:00,45.06,45.06,45.03,45.05,145093.0,44.6332,44.6332,44.6035,44.6233,145093.0
2025-03-19 13:30:00,45.05,45.09,45.03,45.08,214572.0,44.6233,44.6629,44.6035,44.653,214572.0
2025-03-19 13:40:00,45.08,45.09,45.03,45.04,207842.0,44.653,44.6629,44.6035,44.6134,207842.0
2025-03-19 13:50:00,45.04,45.07,45.03,45.06,240739.0,44.6134,44.6431,44.6035,44.6332,240739.0
2025-03-19 14:00:00,45.06,45.18,45.0,45.17,897530.0,44.6332,44.7521,44.5738,44.7422,897530.0
2025-03-19 14:10:00,45.18,45.24,45.17,45.19,240066.0,44.7521,44.8115,44.7422,44.762,240066.0
2025-03-19 14:20:00,45.19,45.2,45.13,45.14,533126.0,44.762,44.7719,44.7026,44.7125,533126.0
2025-03-19 14:30:00,45.14,45.23,45.14,45.18,248023.0,44.7125,44.8016,44.7125,44.7521,248023.0
2025-03-19 14:40:00,45.19,45.28,45.17,45.23,356542.0,44.762,44.8511,44.7422,44.8016,356542.0
2025-03-19 14:50:00,45.23,45.32,45.23,45.32,466818.0,44.8016,44.8908,44.8016,44.8908,466818.0
2025-03-19 15:00:00,45.31,45.38,45.3,45.37,858226.0,44.8809,44.9502,44.871,44.9403,858226.0
2025-03-19 15:10:00,45.37,45.38,45.28,45.28,629711.0,44.9403,44.9502,44.8511,44.8511,629711.0
2025-03-19 15:20:00,45.28,45.29,45.18,45.2,484374.0,44.8511,44.8611,44.7521,44.7719,484374.0
2025-03-19 15:30:00,45.19,45.26,45.18,45.25,318601.0,44.762,44.8313,44.7521,44.8214,318601.0
2025-03-19 15:40:00,45.25,45.29,45.24,45.26,800177.0,44.8214,44.8611,44.8115,44.8313,800177.0
2025-03-19 15:50:00,45.26,45.28,45.2,45.21,2101253.0,44.8313,44.8511,44.7719,44.7818,2101253.0
2025-03-20 09:30:00,44.6,44.77,44.53,44.76,2544424.0,44.1776,44.346,44.1082,44.3361,2544424.0
2025-03-20 09:40:00,44.76,44.77,44.68,44.74,384775.0,44.3361,44.346,44.2568,44.3163,384775.0
2025-03-20 09:50:00,44.75,44.8,44.74,44.77,1548121.0,44.3262,44.3757,44.3163,44.346,1548121.0
2025-03-20 10:00:00,44.77,44.85,44.76,44.84,1678989.0,44.346,44.4252,44.3361,44.4153,1678989.0
2025-03-20 10:10:00,44.84,44.85,44.8,44.84,904884.0,44.4153,44.4252,44.3757,44.4153,904884.0
2025-03-20 10:20:00,44.83,44.84,44.79,44.81,532406.0,44.4054,44.4153,44.3658,44.3856,532406.0
2025-03-20 10:30:00,44.8,44.82,44.76,44.79,1083100.0,44.3757,44.3955,44.3361,44.3658,1083100.0
2025-03-20 10:40:00,44.78,44.81,44.76,44.8,667656.0,44.3559,44.3856,44.3361,44.3757,667656.0
2025-03-20 10:50:00,44.8,44.87,44.77,44.87,499180.0,44.3757,44.445,44.346,44.445,499180.0
2025-03-20 11:00:00,44.86,44.87,44.8,44.81,355653.0,44.4351,44.445,44.3757,44.3856,355653.0
2025-03-20 11:10:00,44.82,44.82,44.77,44.77,159744.0,44.3955,44.3955,44.346,44.346,159744.0
2025-03-20 11:20:00,44.77,44.82,44.76,44.79,213789.0,44.346,44.3955,44.3361,44.3658,213789.0
2025-03-20 11:30:00,44.79,44.79,44.73,44.77,316117.0,44.3658,44.3658,44.3064,44.346,316117.0
2025-03-20 11:40:00,44.76,44.8,44.75,44.79,193241.0,44.3361,44.3757,44.3262,44.3658,193241.0
2025-03-20 11:50:00,44.79,44.82,44.76,44.77,210990.0,44.3658,44.3955,44.3361,44.346,210990.0
2025-03-20 12:00:00,44.77,44.84,44.75,44.78,746627.0,44.346,44.4153,44.3262,44.3559,746627.0
2025-03-20 12:10:00,44.78,44.81,44.74,44.79,240962.0,44.3559,44.3856,44.3163,44.3658,240962.0
2025-03-20 12:20:00,44.78,44.8,44.72,44.73,360399.0,44.3559,44.3757,44.2964,44.3064,360399.0
2025-03-20 12:30:00,44.73,44.77,44.71,44.77,149272.0,44.3064,44.346,44.2865,44.346,149272.0
2025-03-20 12:40:00,44.77,44.77,44.72,44.73,255293.0,44.346,44.346,44.2964,44.3064,255293.0
2025-03-20 12:50:00,44.73,44.79,44.73,44.75,140863.0,44.3064,44.3658,44.3064,44.3262,140863.0
2025-03-20 13:00:00,44.75,44.8,44.74,44.79,154134.0,44.3262,44.3757,44.3163,44.3658,154134.0
2025-03-20 13:10:00,44.79,44.79,44.75,44.78,192632.0,44.3658,44.3658,44.3262,44.3559,192632.0
2025-03-20 13:20:00,44.78,44.79,44.71,44.72,183952.0,44.3559,44.3658,44.2865,44.2964,183952.0
2025-03-20 13:30:00,44.72,44.77,44.71,44.77,213953.0,44.2964,44.346,44.2865,44.346,213953.0
2025-03-20 13:40:00,44.76,44.8,44.74,44.77,162018.0,44.3361,44.3757,44.3163,44.346,162018.0
2025-03-20 13:50:00,44.77,44.78,44.74,44.76,166912.0,44.346,44.3559,44.3163,44.3361,166912.0
2025-03-20 14:00:00,44.76,44.78,44.75,44.78,126975.0,44.3361,44.3559,44.3262,44.3559,126975.0
2025-03-20 14:10:00,44.78,44.82,44.77,44.81,147028.0,44.3559,44.3955,44.346,44.3856,147028.0
2025-03-20 14:20:00,44.8,44.81,44.77,44.78,186995.0,44.3757,44.3856,44.346,44.3559,186995.0
2025-03-20 14:30:00,44.78,44.8,44.75,44.79,270144.0,44.3559,44.3757,44.3262,44.3658,270144.0
2025-03-20 14:40:00,44.8,44.8,44.76,44.78,141197.0,44.3757,44.3757,44.3361,44.3559,141197.0
2025-03-20 14:50:00,44.79,44.83,44.76,44.77,186111.0,44.3658,44.4054,44.3361,44.346,186111.0
2025-03-20 15:00:00,44.77,44.81,44.76,44.78,1811005.0,44.346,44.3856,44.3361,44.3559,1811005.0
2025-03-20 15:10:00,44.77,44.79,44.76,44.79,1352638.0,44.346,44.3658,44.3361,44.3658,1352638.0
2025-03-20 15:20:00,44.79,44.8,44.74,44.75,555283.0,44.3658,44.3757,44.3163,44.3262,555283.0
2025-03-20 15:30:00,44.75,44.79,44.74,44.77,488305.0,44.3262,44.3658,44.3163,44.346,488305.0
2025-03-20 15:40:00,44.77,44.83,44.76,44.83,705386.0,44.346,44.4054,44.3361,44.4054,705386.0
2025-03-20 15:50:00,44.82,44.83,44.78,44.79,1481688.0,44.3955,44.4054,44.3559,44.3658,1481688.0
2025-03-21 09:30:00,44.44,44.49,44.4,44.45,1478076.0,44.0191,44.0686,43.9795,44.029,1478076.0
2025-03-21 09:40:00,44.45,44.52,44.43,44.47,420893.0,44.029,44.0983,44.0092,44.0488,420893.0
2025-03-21 09:50:00,44.47,44.5,44.41,44.47,323620.0,44.0488,44.0785,43.9894,44.0488,323620.0
2025-03-21 10:00:00,44.48,44.48,44.4,44.41,848354.0,44.0587,44.0587,43.9795,43.9894,848354.0
2025-03-21 10:10:00,44.41,44.47,44.4,44.47,374331.0,43.9894,44.0488,43.9795,44.0488,374331.0
2025-03-21 10:20:00,44.47,44.5,44.43,44.48,467394.0,44.0488,44.0785,44.0092,44.0587,467394.0
2025-03-21 10:30:00,44.47,44.5,44.44,44.45,317189.0,44.0488,44.0785,44.0191,44.029,317189.0
2025-03-21 10:40:00,44.45,44.49,44.44,44.46,281544.0,44.029,44.0686,44.0191,44.0389,281544.0
2025-03-21 10:50:00,44.46,44.51,44.45,44.48,245235.0,44.0389,44.0884,44.029,44.0587,245235.0
2025-03-21 11:00:00,44.48,44.5,44.46,44.48,222821.0,44.0587,44.0785,44.0389,44.0587,222821.0
2025-03-21 11:10:00,44.47,44.5,44.46,44.48,270557.0,44.0488,44.0785,44.0389,44.0587,270557.0
2025-03-21 11:20:00,44.48,44.5,44.46,44.5,277470.0,44.0587,44.0785,44.0389,44.0785,277470.0
2025-03-21 11:30:00,44.49,44.53,44.49,44.51,236569.0,44.0686,44.1082,44.0686,44.0884,236569.0
2025-03-21 11:40:00,44.51,44.51,44.46,44.47,344994.0,44.0884,44.0884,44.0389,44.0488,344994.0
2025-03-21 11:50:00,44.47,44.47,44.4,44.44,707007.0,44.0488,44.0488,43.9795,44.0191,707007.0
2025-03-21 12:00:00,44.44,44.51,44.43,44.5,1103441.0,44.0191,44.0884,44.0092,44.0785,1103441.0
2025-03-21 12:10:00,44.51,44.55,44.5,44.55,247882.0,44.0884,44.1281,44.0785,44.1281,247882.0
2025-03-21 12:20:00,44.55,44.6,44.54,44.59,396023.0,44.1281,44.1776,44.1182,44.1677,396023.0
2025-03-21 12:30:00,44.59,44.61,44.57,44.58,265268.0,44.1677,44.1875,44.1479,44.1578,265268.0
2025-03-21 12:40:00,44.59,44.61,44.57,44.6,274935.0,44.1677,44.1875,44.1479,44.1776,274935.0
2025-03-21 12:50:00,44.61,44.63,44.58,44.63,238044.0,44.1875,44.2073,44.1578,44.2073,238044.0
2025-03-21 13:00:00,44.62,44.65,44.61,44.63,359665.0,44.1974,44.2271,44.1875,44.2073,359665.0
2025-03-21 13:10:00,44.63,44.63,44.58,44.58,446122.0,44.2073,44.2073,44.1578,44.1578,446122.0
2025-03-21 13:20:00,44.58,44.6,44.56,44.57,181830.0,44.1578,44.1776,44.138,44.1479,181830.0
2025-03-21 13:30:00,44.57,44.6,44.56,44.59,171562.0,44.1479,44.1776,44.138,44.1677,171562.0
2025-03-21 13:40:00,44.59,44.63,44.58,44.63,133843.0,44.1677,44.2073,44.1578,44.2073,133843.0
2025-03-21 13:50:00,44.63,44.64,44.6,44.61,159919.0,44.2073,44.2172,44.1776,44.1875,159919.0
2025-03-21 14:00:00,44.61,44.63,44.57,44.58,184966.0,44.1875,44.2073,44.1479,44.1578,184966.0
2025-03-21 14:10:00,44.59,44.59,44.55,44.59,212065.0,44.1677,44.1677,44.1281,44.1677,212065.0
2025-03-21 14:20:00,44.59,44.59,44.54,44.55,191320.0,44.1677,44.1677,44.1182,44.1281,191320.0
2025-03-21 14:30:00,44.55,44.6,44.54,44.6,128462.0,44.1281,44.1776,44.1182,44.1776,128462.0
2025-03-21 14:40:00,44.59,44.61,44.56,44.57,219099.0,44.1677,44.1875,44.138,44.1479,219099.0
2025-03-21 14:50:00,44.58,44.59,44.55,44.57,140293.0,44.1578,44.1677,44.1281,44.1479,140293.0
2025-03-21 15:00:00,44.56,44.57,44.54,44.55,188273.0,44.138,44.1479,44.1182,44.1281,188273.0
2025-03-21 15:10:00,44.55,44.57,44.54,44.55,314052.0,44.1281,44.1479,44.1182,44.1281,314052.0
2025-03-21 15:20:00,44.55,44.56,44.52,44.54,849752.0,44.1281,44.138,44.0983,44.1182,849752.0
2025-03-21 15:30:00,44.54,44.54,44.51,44.53,310424.0,44.1182,44.1182,44.0884,44.1082,310424.0
2025-03-21 15:40:00,44.52,44.53,44.5,44.51,412394.0,44.0983,44.1082,44.0785,44.0884,412394.0
2025-03-21 15:50:00,44.51,44.59,44.5,44.58,2100514.0,44.0884,44.1677,44.0785,44.1578,2100514.0
2025-03-24 09:30:00,44.75,44.78,44.67,44.7,657151.0,44.3262,44.3559,44.2469,44.2766,657151.0
2025-03-24 09:40:00,44.7,44.8,44.69,44.75,502446.0,44.2766,44.3757,44.2667,44.3262,502446.0
2025-03-24 09:50:00,44.75,44.77,44.71,44.73,229053.0,44.3262,44.346,44.2865,44.3064,229053.0
2025-03-24 10:00:00,44.72,44.78,44.72,44.78,774681.0,44.2964,44.3559,44.2964,44.3559,774681.0
2025-03-24 10:10:00,44.78,44.84,44.76,44.84,857812.0,44.3559,44.4153,44.3361,44.4153,857812.0
2025-03-24 10:20:00,44.84,44.9,44.84,44.87,732029.0,44.4153,44.4747,44.4153,44.445,732029.0
2025-03-24 10:30:00,44.87,44.87,44.79,44.83,189726.0,44.445,44.445,44.3658,44.4054,189726.0
2025-03-24 10:40:00,44.83,44.84,44.79,44.82,224129.0,44.4054,44.4153,44.3658,44.3955,224129.0
2025-03-24 10:50:00,44.82,44.84,44.8,44.83,304689.0,44.3955,44.4153,44.3757,44.4054,304689.0
2025-03-24 11:00:00,44.82,44.84,44.8,44.81,551222.0,44.3955,44.4153,44.3757,44.3856,551222.0
2025-03-24 11:10:00,44.82,44.86,44.81,44.86,295972.0,44.3955,44.4351,44.3856,44.4351,295972.0
2025-03-24 11:20:00,44.86,44.87,44.83,44.83,411073.0,44.4351,44.445,44.4054,44.4054,411073.0
2025-03-24 11:30:00,44.84,44.85,44.82,44.84,351919.0,44.4153,44.4252,44.3955,44.4153,351919.0
2025-03-24 11:40:00,44.84,44.85,44.8,44.8,318333.0,44.4153,44.4252,44.3757,44.3757,318333.0
2025-03-24 11:50:00,44.8,44.83,44.8,44.81,325304.0,44.3757,44.4054,44.3757,44.3856,325304.0
2025-03-24 12:00:00,44.82,44.85,44.81,44.85,278562.0,44.3955,44.4252,44.3856,44.4252,278562.0
2025-03-24 12:10:00,44.85,44.85,44.81,44.82,156519.0,44.4252,44.4252,44.3856,44.3955,156519.0
2025-03-24 12:20:00,44.82,44.84,44.79,44.79,275454.0,44.3955,44.4153,44.3658,44.3658,275454.0
2025-03-24 12:30:00,44.8,44.81,44.78,44.79,215966.0,44.3757,44.3856,44.3559,44.3658,215966.0
2025-03-24 12:40:00,44.79,44.79,44.75,44.78,275323.0,44.3658,44.3658,44.3262,44.3559,275323.0
2025-03-24 12:50:00,44.79,44.79,44.75,44.76,442685.0,44.3658,44.3658,44.3262,44.3361,442685.0
2025-03-24 13:00:00,44.76,44.76,44.73,44.75,479394.0,44.3361,44.3361,44.3064,44.3262,479394.0
2025-03-24 13:10:00,44.75,44.75,44.72,44.73,128253.0,44.3262,44.3262,44.2964,44.3064,128253.0
2025-03-24 13:20:00,44.73,44.75,44.72,44.75,60987.0,44.3064,44.3262,44.2964,44.3262,60987.0
2025-03-24 13:30:00,44.75,44.75,44.71,44.73,458996.0,44.3262,44.3262,44.2865,44.3064,458996.0
2025-03-24 13:40:00,44.73,44.74,44.7,44.73,70909.0,44.3064,44.3163,44.2766,44.3064,70909.0
2025-03-24 13:50:00,44.73,44.74,44.7,44.73,136949.0,44.3064,44.3163,44.2766,44.3064,136949.0
2025-03-24 14:00:00,44.72,44.73,44.67,44.69,213410.0,44.2964,44.3064,44.2469,44.2667,213410.0
2025-03-24 14:10:00,44.68,44.71,44.66,44.7,83611.0,44.2568,44.2865,44.237,44.2766,83611.0
2025-03-24 14:20:00,44.7,44.71,44.68,44.7,121751.0,44.2766,44.2865,44.2568,44.2766,121751.0
2025-03-24 14:30:00,44.7,44.75,44.68,44.73,522118.0,44.2766,44.3262,44.2568,44.3064,522118.0
2025-03-24 14:40:00,44.73,44.76,44.71,44.75,980334.0,44.3064,44.3361,44.2865,44.3262,980334.0
2025-03-24 14:50:00,44.75,44.76,44.73,44.73,156720.0,44.3262,44.3361,44.3064,44.3064,156720.0
2025-03-24 15:00:00,44.73,44.76,44.72,44.73,197892.0,44.3064,44.3361,44.2964,44.3064,197892.0
2025-03-24 15:10:00,44.73,44.76,44.73,44.76,108906.0,44.3064,44.3361,44.3064,44.3361,108906.0
2025-03-24 15:20:00,44.75,44.77,44.74,44.74,898195.0,44.3262,44.346,44.3163,44.3163,898195.0
2025-03-24 15:30:00,44.75,44.77,44.74,44.77,186660.0,44.3262,44.346,44.3163,44.346,186660.0
2025-03-24 15:40:00,44.76,44.78,44.75,44.78,304549.0,44.3361,44.3559,44.3262,44.3559,304549.0
2025-03-24 15:50:00,44.78,44.78,44.74,44.76,1920143.0,44.3559,44.3559,44.3163,44.3361,1920143.0
2025-03-25 09:30:00,44.73,44.76,44.69,44.72,862379.0,44.3064,44.3361,44.2667,44.2964,862379.0
2025-03-25 09:40:00,44.72,44.77,44.72,44.74,330402.0,44.2964,44.346,44.2964,44.3163,330402.0
2025-03-25 09:50:00,44.74,44.81,44.74,44.8,335627.0,44.3163,44.3856,44.3163,44.3757,335627.0
2025-03-25 10:00:00,44.8,44.85,44.77,44.83,341744.0,44.3757,44.4252,44.346,44.4054,341744.0
2025-03-25 10:10:00,44.84,44.84,44.77,44.79,203319.0,44.4153,44.4153,44.346,44.3658,203319.0
2025-03-25 10:20:00,44.79,44.8,44.76,44.79,73223.0,44.3658,44.3757,44.3361,44.3658,73223.0
2025-03-25 10:30:00,44.79,44.8,44.76,44.8,456984.0,44.3658,44.3757,44.3361,44.3757,456984.0
2025-03-25 10:40:00,44.8,44.81,44.79,44.8,121785.0,44.3757,44.3856,44.3658,44.3757,121785.0
2025-03-25 10:50:00,44.8,44.83,44.78,44.82,125366.0,44.3757,44.4054,44.3559,44.3955,125366.0
2025-03-25 11:00:00,44.83,44.86,44.81,44.82,369188.0,44.4054,44.4351,44.3856,44.3955,369188.0
2025-03-25 11:10:00,44.82,44.83,44.79,44.79,369123.0,44.3955,44.4054,44.3658,44.3658,369123.0
2025-03-25 11:20:00,44.8,44.81,44.78,44.78,179519.0,44.3757,44.3856,44.3559,44.3559,179519.0
2025-03-25 11:30:00,44.79,44.8,44.76,44.77,95675.0,44.3658,44.3757,44.3361,44.346,95675.0
2025-03-25 11:40:00,44.77,44.77,44.71,44.72,157326.0,44.346,44.346,44.2865,44.2964,157326.0
2025-03-25 11:50:00,44.72,44.73,44.69,44.7,237692.0,44.2964,44.3064,44.2667,44.2766,237692.0
2025-03-25 12:00:00,44.7,44.75,44.69,44.75,96312.0,44.2766,44.3262,44.2667,44.3262,96312.0
2025-03-25 12:10:00,44.75,44.77,44.71,44.72,175182.0,44.3262,44.346,44.2865,44.2964,175182.0
2025-03-25 12:20:00,44.73,44.76,44.71,44.73,236587.0,44.3064,44.3361,44.2865,44.3064,236587.0
2025-03-25 12:30:00,44.73,44.74,44.71,44.73,98388.0,44.3064,44.3163,44.2865,44.3064,98388.0
2025-03-25 12:40:00,44.73,44.75,44.72,44.73,122301.0,44.3064,44.3262,44.2964,44.3064,122301.0
2025-03-25 12:50:00,44.73,44.75,44.72,44.74,115339.0,44.3064,44.3262,44.2964,44.3163,115339.0
2025-03-25 13:00:00,44.75,44.78,44.74,44.76,364883.0,44.3262,44.3559,44.3163,44.3361,364883.0
2025-03-25 13:10:00,44.76,44.76,44.73,44.74,135690.0,44.3361,44.3361,44.3064,44.3163,135690.0
2025-03-25 13:20:00,44.74,44.75,44.7,44.7,98816.0,44.3163,44.3262,44.2766,44.2766,98816.0
2025-03-25 13:30:00,44.71,44.73,44.7,44.73,154257.0,44.2865,44.3064,44.2766,44.3064,154257.0
2025-03-25 13:40:00,44.73,44.74,44.7,44.71,356667.0,44.3064,44.3163,44.2766,44.2865,356667.0
2025-03-25 13:50:00,44.7,44.72,44.7,44.71,140213.0,44.2766,44.2964,44.2766,44.2865,140213.0
2025-03-25 14:00:00,44.7,44.71,44.67,44.69,188363.0,44.2766,44.2865,44.2469,44.2667,188363.0
2025-03-25 14:10:00,44.69,44.71,44.68,44.7,139231.0,44.2667,44.2865,44.2568,44.2766,139231.0
2025-03-25 14:20:00,44.7,44.71,44.66,44.67,147100.0,44.2766,44.2865,44.237,44.2469,147100.0
2025-03-25 14:30:00,44.67,44.68,44.65,44.65,134460.0,44.2469,44.2568,44.2271,44.2271,134460.0
2025-03-25 14:40:00,44.66,44.66,44.63,44.65,257770.0,44.237,44.237,44.2073,44.2271,257770.0
2025-03-25 14:50:00,44.65,44.67,44.64,44.65,198510.0,44.2271,44.2469,44.2172,44.2271,198510.0
2025-03-25 15:00:00,44.65,44.67,44.64,44.66,222995.0,44.2271,44.2469,44.2172,44.237,222995.0
2025-03-25 15:10:00,44.66,44.67,44.63,44.66,179428.0,44.237,44.2469,44.2073,44.237,179428.0
2025-03-25 15:20:00,44.66,44.66,44.62,44.62,344118.0,44.237,44.237,44.1974,44.1974,344118.0
2025-03-25 15:30:00,44.62,44.67,44.61,44.66,972060.0,44.1974,44.2469,44.1875,44.237,972060.0
2025-03-25 15:40:00,44.66,44.68,44.65,44.68,534168.0,44.237,44.2568,44.2271,44.2568,534168.0
2025-03-25 15:50:00,44.67,44.68,44.63,44.66,5053107.0,44.2469,44.2568,44.2073,44.237,5053107.0
2025-03-26 09:30:00,44.62,44.68,44.6,44.66,976493.0,44.1974,44.2568,44.1776,44.237,976493.0
2025-03-26 09:40:00,44.66,44.67,44.57,44.58,321205.0,44.237,44.2469,44.1479,44.1578,321205.0
2025-03-26 09:50:00,44.57,44.58,44.5,44.51,140421.0,44.1479,44.1578,44.0785,44.0884,140421.0
2025-03-26 10:00:00,44.5,44.56,44.5,44.53,666874.0,44.0785,44.138,44.0785,44.1082,666874.0
2025-03-26 10:10:00,44.53,44.55,44.49,44.5,303834.0,44.1082,44.1281,44.0686,44.0785,303834.0
2025-03-26 10:20:00,44.5,44.54,44.45,44.53,579446.0,44.0785,44.1182,44.029,44.1082,579446.0
2025-03-26 10:30:00,44.53,44.59,44.5,44.57,318522.0,44.1082,44.1677,44.0785,44.1479,318522.0
2025-03-26 10:40:00,44.58,44.6,44.56,44.57,319982.0,44.1578,44.1776,44.138,44.1479,319982.0
2025-03-26 10:50:00,44.57,44.61,44.56,44.59,221791.0,44.1479,44.1875,44.138,44.1677,221791.0
2025-03-26 11:00:00,44.59,44.67,44.59,44.66,290537.0,44.1677,44.2469,44.1677,44.237,290537.0
2025-03-26 11:10:00,44.65,44.66,44.61,44.62,253600.0,44.2271,44.237,44.1875,44.1974,253600.0
2025-03-26 11:20:00,44.62,44.62,44.57,44.6,172687.0,44.1974,44.1974,44.1479,44.1776,172687.0
2025-03-26 11:30:00,44.59,44.63,44.59,44.62,208513.0,44.1677,44.2073,44.1677,44.1974,208513.0
2025-03-26 11:40:00,44.62,44.63,44.58,44.58,335244.0,44.1974,44.2073,44.1578,44.1578,335244.0
2025-03-26 11:50:00,44.58,44.58,44.49,44.53,1393902.0,44.1578,44.1578,44.0686,44.1082,1393902.0
2025-03-26 12:00:00,44.53,44.55,44.51,44.52,1182495.0,44.1082,44.1281,44.0884,44.0983,1182495.0
2025-03-26 12:10:00,44.52,44.53,44.48,44.5,229683.0,44.0983,44.1082,44.0587,44.0785,229683.0
2025-03-26 12:20:00,44.49,44.52,44.48,44.51,466016.0,44.0686,44.0983,44.0587,44.0884,466016.0
2025-03-26 12:30:00,44.51,44.52,44.48,44.51,247784.0,44.0884,44.0983,44.0587,44.0884,247784.0
2025-03-26 12:40:00,44.51,44.52,44.47,44.5,181881.0,44.0884,44.0983,44.0488,44.0785,181881.0
2025-03-26 12:50:00,44.51,44.51,44.44,44.45,199623.0,44.0884,44.0884,44.0191,44.029,199623.0
2025-03-26 13:00:00,44.45,44.49,44.45,44.47,344514.0,44.029,44.0686,44.029,44.0488,344514.0
2025-03-26 13:10:00,44.47,44.48,44.38,44.39,134707.0,44.0488,44.0587,43.9597,43.9696,134707.0
2025-03-26 13:20:00,44.39,44.4,44.36,44.39,127407.0,43.9696,43.9795,43.9399,43.9696,127407.0
2025-03-26 13:30:00,44.38,44.39,44.32,44.35,218363.0,43.9597,43.9696,43.9002,43.93,218363.0
2025-03-26 13:40:00,44.36,44.41,44.34,44.36,325116.0,43.9399,43.9894,43.92,43.9399,325116.0
2025-03-26 13:50:00,44.35,44.36,44.32,44.33,161588.0,43.93,43.9399,43.9002,43.9101,161588.0
2025-03-26 14:00:00,44.34,44.37,44.33,44.36,487577.0,43.92,43.9498,43.9101,43.9399,487577.0
2025-03-26 14:10:00,44.35,44.4,44.35,44.39,406124.0,43.93,43.9795,43.93,43.9696,406124.0
2025-03-26 14:20:00,44.38,44.41,44.37,44.39,378123.0,43.9597,43.9894,43.9498,43.9696,378123.0
2025-03-26 14:30:00,44.39,44.4,44.37,44.38,356060.0,43.9696,43.9795,43.9498,43.9597,356060.0
2025-03-26 14:40:00,44.38,44.38,44.33,44.34,112659.0,43.9597,43.9597,43.9101,43.92,112659.0
2025-03-26 14:50:00,44.34,44.35,44.33,44.34,335187.0,43.92,43.93,43.9101,43.92,335187.0
2025-03-26 15:00:00,44.34,44.36,44.32,44.34,166356.0,43.92,43.9399,43.9002,43.92,166356.0
2025-03-26 15:10:00,44.34,44.36,44.32,44.34,273554.0,43.92,43.9399,43.9002,43.92,273554.0
2025-03-26 15:20:00,44.34,44.37,44.32,44.34,331402.0,43.92,43.9498,43.9002,43.92,331402.0
2025-03-26 15:30:00,44.34,44.36,44.33,44.36,125963.0,43.92,43.9399,43.9101,43.9399,125963.0
2025-03-26 15:40:00,44.36,44.39,44.35,44.39,404813.0,43.9399,43.9696,43.93,43.9696,404813.0
2025-03-26 15:50:00,44.38,44.4,44.37,44.39,1113610.0,43.9597,43.9795,43.9498,43.9696,1113610.0
2025-03-27 09:30:00,44.42,44.49,44.42,44.46,596339.0,43.9993,44.0686,43.9993,44.0389,596339.0
2025-03-27 09:40:00,44.46,44.53,44.43,44.53,577337.0,44.0389,44.1082,44.0092,44.1082,577337.0
2025-03-27 09:50:00,44.53,44.63,44.52,44.62,287992.0,44.1082,44.2073,44.0983,44.1974,287992.0
2025-03-27 10:00:00,44.61,44.63,44.53,44.55,526783.0,44.1875,44.2073,44.1082,44.1281,526783.0
2025-03-27 10:10:00,44.55,44.59,44.52,44.59,308983.0,44.1281,44.1677,44.0983,44.1677,308983.0
2025-03-27 10:20:00,44.59,44.66,44.56,44.65,203050.0,44.1677,44.237,44.138,44.2271,203050.0
2025-03-27 10:30:00,44.66,44.72,44.63,44.72,252212.0,44.237,44.2964,44.2073,44.2964,252212.0
2025-03-27 10:40:00,44.72,44.74,44.69,44.72,412738.0,44.2964,44.3163,44.2667,44.2964,412738.0
2025-03-27 10:50:00,44.73,44.76,44.7,44.73,356352.0,44.3064,44.3361,44.2766,44.3064,356352.0
2025-03-27 11:00:00,44.73,44.74,44.68,44.69,268438.0,44.3064,44.3163,44.2568,44.2667,268438.0
2025-03-27 11:10:00,44.68,44.75,44.68,44.74,199558.0,44.2568,44.3262,44.2568,44.3163,199558.0
2025-03-27 11:20:00,44.75,44.75,44.68,44.69,248783.0,44.3262,44.3262,44.2568,44.2667,248783.0
2025-03-27 11:30:00,44.69,44.71,44.65,44.67,618459.0,44.2667,44.2865,44.2271,44.2469,618459.0
2025-03-27 11:40:00,44.68,44.7,44.65,44.66,439449.0,44.2568,44.2766,44.2271,44.237,439449.0
2025-03-27 11:50:00,44.66,44.68,44.62,44.64,369238.0,44.237,44.2568,44.1974,44.2172,369238.0
2025-03-27 12:00:00,44.64,44.72,44.63,44.71,502523.0,44.2172,44.2964,44.2073,44.2865,502523.0
2025-03-27 12:10:00,44.7,44.74,44.68,44.73,204537.0,44.2766,44.3163,44.2568,44.3064,204537.0
2025-03-27 12:20:00,44.73,44.74,44.68,44.7,277299.0,44.3064,44.3163,44.2568,44.2766,277299.0
2025-03-27 12:30:00,44.7,44.73,44.67,44.7,192637.0,44.2766,44.3064,44.2469,44.2766,192637.0
2025-03-27 12:40:00,44.7,44.7,44.65,44.65,148896.0,44.2766,44.2766,44.2271,44.2271,148896.0
2025-03-27 12:50:00,44.65,44.66,44.6,44.61,149195.0,44.2271,44.237,44.1776,44.1875,149195.0
2025-03-27 13:00:00,44.61,44.65,44.59,44.64,110789.0,44.1875,44.2271,44.1677,44.2172,110789.0
2025-03-27 13:10:00,44.64,44.67,44.63,44.65,128317.0,44.2172,44.2469,44.2073,44.2271,128317.0
2025-03-27 13:20:00,44.64,44.65,44.58,44.59,143472.0,44.2172,44.2271,44.1578,44.1677,143472.0
2025-03-27 13:30:00,44.59,44.62,44.57,44.59,242350.0,44.1677,44.1974,44.1479,44.1677,242350.0
2025-03-27 13:40:00,44.59,44.61,44.57,44.59,283664.0,44.1677,44.1875,44.1479,44.1677,283664.0
2025-03-27 13:50:00,44.59,44.6,44.53,44.55,155500.0,44.1677,44.1776,44.1082,44.1281,155500.0
2025-03-27 14:00:00,44.55,44.62,44.55,44.61,181384.0,44.1281,44.1974,44.1281,44.1875,181384.0
2025-03-27 14:10:00,44.61,44.65,44.61,44.64,86042.0,44.1875,44.2271,44.1875,44.2172,86042.0
2025-03-27 14:20:00,44.64,44.65,44.61,44.63,206823.0,44.2172,44.2271,44.1875,44.2073,206823.0
2025-03-27 14:30:00,44.63,44.66,44.6,44.65,956314.0,44.2073,44.237,44.1776,44.2271,956314.0
2025-03-27 14:40:00,44.64,44.67,44.64,44.66,108172.0,44.2172,44.2469,44.2172,44.237,108172.0
2025-03-27 14:50:00,44.66,44.66,44.6,44.61,170053.0,44.237,44.237,44.1776,44.1875,170053.0
2025-03-27 15:00:00,44.61,44.64,44.59,44.63,241496.0,44.1875,44.2172,44.1677,44.2073,241496.0
2025-03-27 15:10:00,44.63,44.66,44.62,44.64,131591.0,44.2073,44.237,44.1974,44.2172,131591.0
2025-03-27 15:20:00,44.65,44.68,44.64,44.66,267842.0,44.2271,44.2568,44.2172,44.237,267842.0
2025-03-27 15:30:00,44.66,44.66,44.63,44.65,313648.0,44.237,44.237,44.2073,44.2271,313648.0
2025-03-27 15:40:00,44.65,44.67,44.63,44.66,406553.0,44.2271,44.2469,44.2073,44.237,406553.0
2025-03-27 15:50:00,44.66,44.66,44.59,44.59,1246031.0,44.237,44.237,44.1677,44.1677,1246031.0
2025-03-28 09:30:00,44.17,44.22,44.12,44.19,852900.0,43.7517,43.8012,43.7021,43.7715,852900.0
2025-03-28 09:40:00,44.18,44.19,44.12,44.18,337754.0,43.7616,43.7715,43.7021,43.7616,337754.0
2025-03-28 09:50:00,44.19,44.22,44.12,44.12,373220.0,43.7715,43.8012,43.7021,43.7021,373220.0
2025-03-28 10:00:00,44.11,44.15,43.97,43.99,758325.0,43.6922,43.7318,43.5536,43.5734,758325.0
2025-03-28 10:10:00,43.98,44.01,43.89,43.9,422804.0,43.5635,43.5932,43.4743,43.4842,422804.0
2025-03-28 10:20:00,43.9,43.93,43.87,43.88,575414.0,43.4842,43.5139,43.4545,43.4644,575414.0
2025-03-28 10:30:00,43.88,43.91,43.83,43.89,1056196.0,43.4644,43.4941,43.4149,43.4743,1056196.0
2025-03-28 10:40:00,43.89,43.93,43.85,43.9,405335.0,43.4743,43.5139,43.4347,43.4842,405335.0
2025-03-28 10:50:00,43.89,43.93,43.87,43.9,665670.0,43.4743,43.5139,43.4545,43.4842,665670.0
2025-03-28 11:00:00,43.89,43.9,43.84,43.9,796778.0,43.4743,43.4842,43.4248,43.4842,796778.0
2025-03-28 11:10:00,43.9,43.96,43.89,43.93,1075613.0,43.4842,43.5436,43.4743,43.5139,1075613.0
2025-03-28 11:20:00,43.93,43.96,43.91,43.95,414525.0,43.5139,43.5436,43.4941,43.5337,414525.0
2025-03-28 11:30:00,43.95,43.98,43.94,43.97,187188.0,43.5337,43.5635,43.5238,43.5536,187188.0
2025-03-28 11:40:00,43.97,43.98,43.89,43.91,291412.0,43.5536,43.5635,43.4743,43.4941,291412.0
2025-03-28 11:50:00,43.91,43.92,43.84,43.84,211657.0,43.4941,43.504,43.4248,43.4248,211657.0
2025-03-28 12:00:00,43.84,43.93,43.84,43.9,438199.0,43.4248,43.5139,43.4248,43.4842,438199.0
2025-03-28 12:10:00,43.91,43.92,43.83,43.83,573519.0,43.4941,43.504,43.4149,43.4149,573519.0
2025-03-28 12:20:00,43.83,43.84,43.79,43.82,744236.0,43.4149,43.4248,43.3753,43.405,744236.0
2025-03-28 12:30:00,43.82,43.86,43.8,43.82,472477.0,43.405,43.4446,43.3852,43.405,472477.0
2025-03-28 12:40:00,43.82,43.85,43.77,43.79,3725622.0,43.405,43.4347,43.3554,43.3753,3725622.0
2025-03-28 12:50:00,43.79,43.81,43.76,43.77,395984.0,43.3753,43.3951,43.3455,43.3554,395984.0
2025-03-28 13:00:00,43.77,43.78,43.74,43.76,286164.0,43.3554,43.3654,43.3257,43.3455,286164.0
2025-03-28 13:10:00,43.75,43.77,43.73,43.75,660721.0,43.3356,43.3554,43.3158,43.3356,660721.0
2025-03-28 13:20:00,43.75,43.76,43.7,43.72,252982.0,43.3356,43.3455,43.2861,43.3059,252982.0
2025-03-28 13:30:00,43.72,43.73,43.71,43.73,291810.0,43.3059,43.3158,43.296,43.3158,291810.0
2025-03-28 13:40:00,43.73,43.75,43.72,43.73,392519.0,43.3158,43.3356,43.3059,43.3158,392519.0
2025-03-28 13:50:00,43.73,43.78,43.72,43.77,424152.0,43.3158,43.3654,43.3059,43.3554,424152.0
2025-03-28 14:00:00,43.77,43.82,43.77,43.81,314640.0,43.3554,43.405,43.3554,43.3951,314640.0
2025-03-28 14:10:00,43.82,43.82,43.79,43.82,453806.0,43.405,43.405,43.3753,43.405,453806.0
2025-03-28 14:20:00,43.82,43.82,43.77,43.77,183093.0,43.405,43.405,43.3554,43.3554,183093.0
2025-03-28 14:30:00,43.77,43.8,43.77,43.79,188007.0,43.3554,43.3852,43.3554,43.3753,188007.0
2025-03-28 14:40:00,43.79,43.8,43.77,43.78,293426.0,43.3753,43.3852,43.3554,43.3654,293426.0
2025-03-28 14:50:00,43.78,43.82,43.77,43.82,314095.0,43.3654,43.405,43.3554,43.405,314095.0
2025-03-28 15:00:00,43.82,43.83,43.8,43.8,757681.0,43.405,43.4149,43.3852,43.3852,757681.0
2025-03-28 15:10:00,43.8,43.81,43.76,43.8,390531.0,43.3852,43.3951,43.3455,43.3852,390531.0
2025-03-28 15:20:00,43.79,43.8,43.76,43.77,311689.0,43.3753,43.3852,43.3455,43.3554,311689.0
2025-03-28 15:30:00,43.77,43.77,43.73,43.75,644948.0,43.3554,43.3554,43.3158,43.3356,644948.0
2025-03-28 15:40:00,43.74,43.77,43.73,43.77,907371.0,43.3257,43.3554,43.3158,43.3554,907371.0
2025-03-28 15:50:00,43.77,43.8,43.74,43.79,2508570.0,43.3554,43.3852,43.3257,43.3753,2508570.0
2025-03-31 09:30:00,43.31,43.34,43.25,43.27,1358662.0,42.8998,42.9295,42.8404,42.8602,1358662.0
2025-03-31 09:40:00,43.27,43.27,43.15,43.21,634348.0,42.8602,42.8602,42.7413,42.8008,634348.0
2025-03-31 09:50:00,43.22,43.36,43.21,43.33,471774.0,42.8107,42.9493,42.8008,42.9196,471774.0
2025-03-31 10:00:00,43.33,43.4,43.33,43.39,434396.0,42.9196,42.989,42.9196,42.979,434396.0
2025-03-31 10:10:00,43.39,43.41,43.31,43.33,695476.0,42.979,42.9989,42.8998,42.9196,695476.0
2025-03-31 10:20:00,43.33,43.35,43.25,43.27,488649.0,42.9196,42.9394,42.8404,42.8602,488649.0
2025-03-31 10:30:00,43.27,43.41,43.27,43.39,554164.0,42.8602,42.9989,42.8602,42.979,554164.0
2025-03-31 10:40:00,43.4,43.4,43.34,43.38,769923.0,42.989,42.989,42.9295,42.9691,769923.0
2025-03-31 10:50:00,43.38,43.41,43.35,43.37,382584.0,42.9691,42.9989,42.9394,42.9592,382584.0
2025-03-31 11:00:00,43.37,43.42,43.37,43.38,542640.0,42.9592,43.0088,42.9592,42.9691,542640.0
2025-03-31 11:10:00,43.38,43.42,43.37,43.41,574880.0,42.9691,43.0088,42.9592,42.9989,574880.0
2025-03-31 11:20:00,43.41,43.48,43.41,43.44,861396.0,42.9989,43.0682,42.9989,43.0286,861396.0
2025-03-31 11:30:00,43.44,43.49,43.43,43.48,481304.0,43.0286,43.0781,43.0187,43.0682,481304.0
2025-03-31 11:40:00,43.48,43.5,43.45,43.5,363477.0,43.0682,43.088,43.0385,43.088,363477.0
2025-03-31 11:50:00,43.49,43.5,43.42,43.44,944380.0,43.0781,43.088,43.0088,43.0286,944380.0
2025-03-31 12:00:00,43.44,43.48,43.42,43.43,261063.0,43.0286,43.0682,43.0088,43.0187,261063.0
2025-03-31 12:10:00,43.43,43.46,43.39,43.46,209511.0,43.0187,43.0484,42.979,43.0484,209511.0
2025-03-31 12:20:00,43.45,43.5,43.42,43.49,161397.0,43.0385,43.088,43.0088,43.0781,161397.0
2025-03-31 12:30:00,43.49,43.52,43.46,43.51,276637.0,43.0781,43.1078,43.0484,43.0979,276637.0
2025-03-31 12:40:00,43.52,43.53,43.49,43.52,231134.0,43.1078,43.1177,43.0781,43.1078,231134.0
2025-03-31 12:50:00,43.52,43.54,43.47,43.47,232250.0,43.1078,43.1276,43.0583,43.0583,232250.0
2025-03-31 13:00:00,43.47,43.55,43.46,43.54,218160.0,43.0583,43.1375,43.0484,43.1276,218160.0
2025-03-31 13:10:00,43.54,43.55,43.48,43.49,250423.0,43.1276,43.1375,43.0682,43.0781,250423.0
2025-03-31 13:20:00,43.48,43.49,43.46,43.48,205685.0,43.0682,43.0781,43.0484,43.0682,205685.0
2025-03-31 13:30:00,43.48,43.53,43.48,43.52,164480.0,43.0682,43.1177,43.0682,43.1078,164480.0
2025-03-31 13:40:00,43.52,43.53,43.47,43.5,275370.0,43.1078,43.1177,43.0583,43.088,275370.0
2025-03-31 13:50:00,43.49,43.53,43.47,43.47,232590.0,43.0781,43.1177,43.0583,43.0583,232590.0
2025-03-31 14:00:00,43.48,43.57,43.47,43.57,302429.0,43.0682,43.1573,43.0583,43.1573,302429.0
2025-03-31 14:10:00,43.58,43.61,43.56,43.6,256891.0,43.1672,43.197,43.1474,43.1871,256891.0
2025-03-31 14:20:00,43.59,43.61,43.57,43.61,181117.0,43.1772,43.197,43.1573,43.197,181117.0
2025-03-31 14:30:00,43.6,43.65,43.59,43.63,247134.0,43.1871,43.2366,43.1772,43.2168,247134.0
2025-03-31 14:40:00,43.63,43.64,43.58,43.62,226240.0,43.2168,43.2267,43.1672,43.2069,226240.0
2025-03-31 14:50:00,43.62,43.64,43.58,43.59,203100.0,43.2069,43.2267,43.1672,43.1772,203100.0
2025-03-31 15:00:00,43.59,43.66,43.59,43.65,335973.0,43.1772,43.2465,43.1772,43.2366,335973.0
2025-03-31 15:10:00,43.64,43.68,43.64,43.66,426460.0,43.2267,43.2663,43.2267,43.2465,426460.0
2025-03-31 15:20:00,43.66,43.68,43.62,43.63,627479.0,43.2465,43.2663,43.2069,43.2168,627479.0
2025-03-31 15:30:00,43.63,43.69,43.62,43.68,343283.0,43.2168,43.2762,43.2069,43.2663,343283.0
2025-03-31 15:40:00,43.69,43.74,43.68,43.72,438734.0,43.2762,43.3257,43.2663,43.3059,438734.0
2025-03-31 15:50:00,43.71,43.73,43.67,43.69,3701458.0,43.296,43.3158,43.2564,43.2762,3701458.0
2025-04-01 09:30:00,43.65,43.67,43.53,43.58,647641.0,43.2366,43.2564,43.1177,43.1672,647641.0
2025-04-01 09:40:00,43.58,43.66,43.56,43.64,579401.0,43.1672,43.2465,43.1474,43.2267,579401.0
2025-04-01 09:50:00,43.65,43.65,43.56,43.6,442671.0,43.2366,43.2366,43.1474,43.1871,442671.0
2025-04-01 10:00:00,43.6,43.64,43.56,43.59,685238.0,43.1871,43.2267,43.1474,43.1772,685238.0
2025-04-01 10:10:00,43.59,43.6,43.54,43.55,395692.0,43.1772,43.1871,43.1276,43.1375,395692.0
2025-04-01 10:20:00,43.55,43.63,43.51,43.61,390611.0,43.1375,43.2168,43.0979,43.197,390611.0
2025-04-01 10:30:00,43.61,43.73,43.6,43.71,271812.0,43.197,43.3158,43.1871,43.296,271812.0
2025-04-01 10:40:00,43.7,43.75,43.69,43.72,252145.0,43.2861,43.3356,43.2762,43.3059,252145.0
2025-04-01 10:50:00,43.73,43.79,43.72,43.78,185157.0,43.3158,43.3753,43.3059,43.3654,185157.0
2025-04-01 11:00:00,43.78,43.86,43.76,43.86,394192.0,43.3654,43.4446,43.3455,43.4446,394192.0
2025-04-01 11:10:00,43.86,43.95,43.85,43.93,290777.0,43.4446,43.5337,43.4347,43.5139,290777.0
2025-04-01 11:20:00,43.93,43.96,43.89,43.93,678719.0,43.5139,43.5436,43.4743,43.5139,678719.0
2025-04-01 11:30:00,43.93,43.93,43.88,43.91,552446.0,43.5139,43.5139,43.4644,43.4941,552446.0
2025-04-01 11:40:00,43.91,43.93,43.86,43.91,252634.0,43.4941,43.5139,43.4446,43.4941,252634.0
2025-04-01 11:50:00,43.92,43.92,43.87,43.91,296588.0,43.504,43.504,43.4545,43.4941,296588.0
2025-04-01 12:00:00,43.91,43.94,43.88,43.91,221749.0,43.4941,43.5238,43.4644,43.4941,221749.0
2025-04-01 12:10:00,43.91,43.93,43.87,43.91,208724.0,43.4941,43.5139,43.4545,43.4941,208724.0
2025-04-01 12:20:00,43.92,43.94,43.83,43.84,282536.0,43.504,43.5238,43.4149,43.4248,282536.0
2025-04-01 12:30:00,43.84,43.86,43.79,43.8,349037.0,43.4248,43.4446,43.3753,43.3852,349037.0
2025-04-01 12:40:00,43.8,43.81,43.76,43.8,381952.0,43.3852,43.3951,43.3455,43.3852,381952.0
2025-04-01 12:50:00,43.8,43.85,43.79,43.83,168453.0,43.3852,43.4347,43.3753,43.4149,168453.0
2025-04-01 13:00:00,43.83,43.85,43.8,43.82,182107.0,43.4149,43.4347,43.3852,43.405,182107.0
2025-04-01 13:10:00,43.82,43.83,43.78,43.78,248890.0,43.405,43.4149,43.3654,43.3654,248890.0
2025-04-01 13:20:00,43.79,43.8,43.77,43.79,147480.0,43.3753,43.3852,43.3554,43.3753,147480.0
2025-04-01 13:30:00,43.78,43.81,43.77,43.79,291709.0,43.3654,43.3951,43.3554,43.3753,291709.0
2025-04-01 13:40:00,43.8,43.81,43.76,43.8,105562.0,43.3852,43.3951,43.3455,43.3852,105562.0
2025-04-01 13:50:00,43.8,43.8,43.74,43.75,107457.0,43.3852,43.3852,43.3257,43.3356,107457.0
2025-04-01 14:00:00,43.75,43.76,43.67,43.68,223609.0,43.3356,43.3455,43.2564,43.2663,223609.0
2025-04-01 14:10:00,43.68,43.71,43.67,43.68,364967.0,43.2663,43.296,43.2564,43.2663,364967.0
2025-04-01 14:20:00,43.68,43.7,43.66,43.67,292530.0,43.2663,43.2861,43.2465,43.2564,292530.0
2025-04-01 14:30:00,43.67,43.7,43.65,43.65,217713.0,43.2564,43.2861,43.2366,43.2366,217713.0
2025-04-01 14:40:00,43.66,43.69,43.65,43.66,206980.0,43.2465,43.2762,43.2366,43.2465,206980.0
2025-04-01 14:50:00,43.66,43.72,43.65,43.71,539359.0,43.2465,43.3059,43.2366,43.296,539359.0
2025-04-01 15:00:00,43.71,43.75,43.7,43.72,670191.0,43.296,43.3356,43.2861,43.3059,670191.0
2025-04-01 15:10:00,43.73,43.76,43.72,43.74,286776.0,43.3158,43.3455,43.3059,43.3257,286776.0
2025-04-01 15:20:00,43.75,43.78,43.74,43.76,236736.0,43.3356,43.3654,43.3257,43.3455,236736.0
2025-04-01 15:30:00,43.76,43.83,43.76,43.82,906299.0,43.3455,43.4149,43.3455,43.405,906299.0
2025-04-01 15:40:00,43.82,43.84,43.81,43.82,702665.0,43.405,43.4248,43.3951,43.405,702665.0
2025-04-01 15:50:00,43.82,43.88,43.8,43.87,3408838.0,43.405,43.4644,43.3852,43.4545,3408838.0
2025-04-02 09:30:00,43.72,43.88,43.7,43.83,939855.0,43.3059,43.4644,43.2861,43.4149,939855.0
2025-04-02 09:40:00,43.83,43.85,43.77,43.8,637076.0,43.4149,43.4347,43.3554,43.3852,637076.0
2025-04-02 09:50:00,43.8,43.83,43.74,43.78,294733.0,43.3852,43.4149,43.3257,43.3654,294733.0
2025-04-02 10:00:00,43.77,43.84,43.76,43.78,371229.0,43.3554,43.4248,43.3455,43.3654,371229.0
2025-04-02 10:10:00,43.78,43.79,43.73,43.78,170775.0,43.3654,43.3753,43.3158,43.3654,170775.0
2025-04-02 10:20:00,43.78,43.79,43.73,43.77,128911.0,43.3654,43.3753,43.3158,43.3554,128911.0
2025-04-02 10:30:00,43.77,43.79,43.73,43.78,313954.0,43.3554,43.3753,43.3158,43.3654,313954.0
2025-04-02 10:40:00,43.78,43.81,43.76,43.8,411881.0,43.3654,43.3951,43.3455,43.3852,411881.0
2025-04-02 10:50:00,43.8,43.84,43.79,43.83,168881.0,43.3852,43.4248,43.3753,43.4149,168881.0
2025-04-02 11:00:00,43.83,43.85,43.79,43.84,267475.0,43.4149,43.4347,43.3753,43.4248,267475.0
2025-04-02 11:10:00,43.84,43.84,43.76,43.82,488203.0,43.4248,43.4248,43.3455,43.405,488203.0
2025-04-02 11:20:00,43.82,43.89,43.81,43.87,244054.0,43.405,43.4743,43.3951,43.4545,244054.0
2025-04-02 11:30:00,43.87,43.88,43.84,43.87,298461.0,43.4545,43.4644,43.4248,43.4545,298461.0
2025-04-02 11:40:00,43.87,43.89,43.8,43.82,242396.0,43.4545,43.4743,43.3852,43.405,242396.0
2025-04-02 11:50:00,43.82,43.86,43.8,43.84,250907.0,43.405,43.4446,43.3852,43.4248,250907.0
2025-04-02 12:00:00,43.85,43.89,43.84,43.89,291394.0,43.4347,43.4743,43.4248,43.4743,291394.0
2025-04-02 12:10:00,43.89,43.93,43.88,43.91,463804.0,43.4743,43.5139,43.4644,43.4941,463804.0
2025-04-02 12:20:00,43.91,43.95,43.9,43.95,231696.0,43.4941,43.5337,43.4842,43.5337,231696.0
2025-04-02 12:30:00,43.95,43.95,43.9,43.93,302484.0,43.5337,43.5337,43.4842,43.5139,302484.0
2025-04-02 12:40:00,43.93,43.97,43.9,43.96,239392.0,43.5139,43.5536,43.4842,43.5436,239392.0
2025-04-02 12:50:00,43.96,44.0,43.95,43.98,456956.0,43.5436,43.5833,43.5337,43.5635,456956.0
2025-04-02 13:00:00,43.98,44.01,43.97,44.01,193123.0,43.5635,43.5932,43.5536,43.5932,193123.0
2025-04-02 13:10:00,44.01,44.04,43.98,43.99,216216.0,43.5932,43.6229,43.5635,43.5734,216216.0
2025-04-02 13:20:00,43.99,43.99,43.95,43.96,174565.0,43.5734,43.5734,43.5337,43.5436,174565.0
2025-04-02 13:30:00,43.96,43.96,43.91,43.93,205205.0,43.5436,43.5436,43.4941,43.5139,205205.0
2025-04-02 13:40:00,43.93,43.94,43.85,43.88,425395.0,43.5139,43.5238,43.4347,43.4644,425395.0
2025-04-02 13:50:00,43.87,43.88,43.84,43.85,176261.0,43.4545,43.4644,43.4248,43.4347,176261.0
2025-04-02 14:00:00,43.85,43.88,43.78,43.8,602138.0,43.4347,43.4644,43.3654,43.3852,602138.0
2025-04-02 14:10:00,43.8,43.82,43.78,43.79,188710.0,43.3852,43.405,43.3654,43.3753,188710.0
2025-04-02 14:20:00,43.79,43.81,43.74,43.75,125327.0,43.3753,43.3951,43.3257,43.3356,125327.0
2025-04-02 14:30:00,43.74,43.84,43.73,43.84,249062.0,43.3257,43.4248,43.3158,43.4248,249062.0
2025-04-02 14:40:00,43.84,43.86,43.83,43.84,297172.0,43.4248,43.4446,43.4149,43.4248,297172.0
2025-04-02 14:50:00,43.85,43.85,43.78,43.79,221257.0,43.4347,43.4347,43.3654,43.3753,221257.0
2025-04-02 15:00:00,43.8,43.84,43.79,43.83,220158.0,43.3852,43.4248,43.3753,43.4149,220158.0
2025-04-02 15:10:00,43.82,43.83,43.79,43.8,85440.0,43.405,43.4149,43.3753,43.3852,85440.0
2025-04-02 15:20:00,43.8,43.86,43.8,43.85,139142.0,43.3852,43.4446,43.3852,43.4347,139142.0
2025-04-02 15:30:00,43.84,43.9,43.82,43.88,208658.0,43.4248,43.4842,43.405,43.4644,208658.0
2025-04-02 15:40:00,43.88,43.94,43.87,43.92,199699.0,43.4644,43.5238,43.4545,43.504,199699.0
2025-04-02 15:50:00,43.92,43.94,43.9,43.9,1186601.0,43.504,43.5238,43.4842,43.4842,1186601.0
2025-04-03 09:30:00,42.98,43.22,42.97,43.19,1717672.0,42.5729,42.8107,42.563,42.7809,1717672.0
2025-04-03 09:40:00,43.19,43.2,43.09,43.14,1076598.0,42.7809,42.7908,42.6819,42.7314,1076598.0
2025-04-03 09:50:00,43.14,43.23,43.13,43.18,850571.0,42.7314,42.8206,42.7215,42.771,850571.0
2025-04-03 10:00:00,43.17,43.22,43.12,43.16,675465.0,42.7611,42.8107,42.7116,42.7512,675465.0
2025-04-03 10:10:00,43.16,43.22,43.1,43.19,462323.0,42.7512,42.8107,42.6918,42.7809,462323.0
2025-04-03 10:20:00,43.19,43.29,43.18,43.26,530473.0,42.7809,42.88,42.771,42.8503,530473.0
2025-04-03 10:30:00,43.25,43.29,43.2,43.2,431335.0,42.8404,42.88,42.7908,42.7908,431335.0
2025-04-03 10:40:00,43.21,43.25,43.16,43.16,441126.0,42.8008,42.8404,42.7512,42.7512,441126.0
2025-04-03 10:50:00,43.16,43.17,43.1,43.11,377767.0,42.7512,42.7611,42.6918,42.7017,377767.0
2025-04-03 11:00:00,43.11,43.14,43.04,43.08,1064788.0,42.7017,42.7314,42.6324,42.672,1064788.0
2025-04-03 11:10:00,43.08,43.14,43.07,43.14,713025.0,42.672,42.7314,42.6621,42.7314,713025.0
2025-04-03 11:20:00,43.13,43.14,43.07,43.1,391122.0,42.7215,42.7314,42.6621,42.6918,391122.0
2025-04-03 11:30:00,43.1,43.18,43.1,43.15,293678.0,42.6918,42.771,42.6918,42.7413,293678.0
2025-04-03 11:40:00,43.15,43.19,43.12,43.15,157189.0,42.7413,42.7809,42.7116,42.7413,157189.0
2025-04-03 11:50:00,43.15,43.21,43.1,43.17,415763.0,42.7413,42.8008,42.6918,42.7611,415763.0
2025-04-03 12:00:00,43.17,43.24,43.16,43.2,284520.0,42.7611,42.8305,42.7512,42.7908,284520.0
2025-04-03 12:10:00,43.2,43.27,43.18,43.27,255268.0,42.7908,42.8602,42.771,42.8602,255268.0
2025-04-03 12:20:00,43.27,43.27,43.2,43.25,165099.0,42.8602,42.8602,42.7908,42.8404,165099.0
2025-04-03 12:30:00,43.25,43.27,43.16,43.19,146687.0,42.8404,42.8602,42.7512,42.7809,146687.0
2025-04-03 12:40:00,43.19,43.24,43.18,43.23,289125.0,42.7809,42.8305,42.771,42.8206,289125.0
2025-04-03 12:50:00,43.23,43.24,43.15,43.16,187348.0,42.8206,42.8305,42.7413,42.7512,187348.0
2025-04-03 13:00:00,43.16,43.19,43.14,43.15,192809.0,42.7512,42.7809,42.7314,42.7413,192809.0
2025-04-03 13:10:00,43.15,43.18,43.12,43.16,378384.0,42.7413,42.771,42.7116,42.7512,378384.0
2025-04-03 13:20:00,43.16,43.17,43.1,43.11,347372.0,42.7512,42.7611,42.6918,42.7017,347372.0
2025-04-03 13:30:00,43.11,43.2,43.1,43.18,380419.0,42.7017,42.7908,42.6918,42.771,380419.0
2025-04-03 13:40:00,43.18,43.22,43.17,43.18,407549.0,42.771,42.8107,42.7611,42.771,407549.0
2025-04-03 13:50:00,43.18,43.19,43.13,43.14,199739.0,42.771,42.7809,42.7215,42.7314,199739.0
2025-04-03 14:00:00,43.14,43.17,43.1,43.12,174484.0,42.7314,42.7611,42.6918,42.7116,174484.0
2025-04-03 14:10:00,43.11,43.11,43.05,43.08,161731.0,42.7017,42.7017,42.6423,42.672,161731.0
2025-04-03 14:20:00,43.07,43.1,43.06,43.07,150041.0,42.6621,42.6918,42.6522,42.6621,150041.0
2025-04-03 14:30:00,43.07,43.12,43.04,43.12,696273.0,42.6621,42.7116,42.6324,42.7116,696273.0
2025-04-03 14:40:00,43.11,43.17,43.1,43.15,435597.0,42.7017,42.7611,42.6918,42.7413,435597.0
2025-04-03 14:50:00,43.15,43.18,43.13,43.16,359951.0,42.7413,42.771,42.7215,42.7512,359951.0
2025-04-03 15:00:00,43.16,43.18,43.13,43.16,576835.0,42.7512,42.771,42.7215,42.7512,576835.0
2025-04-03 15:10:00,43.15,43.16,43.03,43.06,640104.0,42.7413,42.7512,42.6225,42.6522,640104.0
2025-04-03 15:20:00,43.05,43.07,43.0,43.02,484133.0,42.6423,42.6621,42.5927,42.6126,484133.0
2025-04-03 15:30:00,43.01,43.02,42.97,43.01,1451466.0,42.6026,42.6126,42.563,42.6026,1451466.0
2025-04-03 15:40:00,43.0,43.04,42.97,42.98,874375.0,42.5927,42.6324,42.563,42.5729,874375.0
2025-04-03 15:50:00,42.98,43.01,42.96,42.98,3027947.0,42.5729,42.6026,42.5531,42.5729,3027947.0
2025-04-04 09:30:00,41.35,41.48,41.09,41.12,2475747.0,40.9584,41.0871,40.7008,40.7305,2475747.0
2025-04-04 09:40:00,41.12,41.17,40.98,41.09,1395762.0,40.7305,40.7801,40.5919,40.7008,1395762.0
2025-04-04 09:50:00,41.09,41.17,41.02,41.16,1173171.0,40.7008,40.7801,40.6315,40.7702,1173171.0
2025-04-04 10:00:00,41.16,41.17,40.93,40.94,1428784.0,40.7702,40.7801,40.5423,40.5523,1428784.0
2025-04-04 10:10:00,40.94,40.95,40.8,40.89,1606979.0,40.5523,40.5622,40.4136,40.5027,1606979.0
2025-04-04 10:20:00,40.88,40.92,40.7,40.72,1502951.0,40.4928,40.5324,40.3145,40.3343,1502951.0
2025-04-04 10:30:00,40.72,40.78,40.55,40.61,2479676.0,40.3343,40.3938,40.1659,40.2254,2479676.0
2025-04-04 10:40:00,40.61,40.63,40.23,40.23,2852651.0,40.2254,40.2452,39.849,39.849,2852651.0
2025-04-04 10:50:00,40.23,40.6,40.14,40.55,2728758.0,39.849,40.2155,39.7598,40.1659,2728758.0
2025-04-04 11:00:00,40.55,40.93,40.52,40.75,2302760.0,40.1659,40.5423,40.1362,40.3641,2302760.0
2025-04-04 11:10:00,40.76,41.07,40.74,40.93,2158376.0,40.374,40.681,40.3541,40.5423,2158376.0
2025-04-04 11:20:00,40.93,41.05,40.78,40.8,1360303.0,40.5423,40.6612,40.3938,40.4136,1360303.0
2025-04-04 11:30:00,40.8,40.85,40.64,40.72,1156890.0,40.4136,40.4631,40.2551,40.3343,1156890.0
2025-04-04 11:40:00,40.71,40.89,40.69,40.87,1502955.0,40.3244,40.5027,40.3046,40.4829,1502955.0
2025-04-04 11:50:00,40.87,40.92,40.74,40.74,1617899.0,40.4829,40.5324,40.3541,40.3541,1617899.0
2025-04-04 12:00:00,40.74,40.84,40.73,40.77,1271316.0,40.3541,40.4532,40.3442,40.3839,1271316.0
2025-04-04 12:10:00,40.76,40.87,40.64,40.64,1124282.0,40.374,40.4829,40.2551,40.2551,1124282.0
2025-04-04 12:20:00,40.64,40.65,40.55,40.61,1379521.0,40.2551,40.265,40.1659,40.2254,1379521.0
2025-04-04 12:30:00,40.61,40.74,40.57,40.7,1409631.0,40.2254,40.3541,40.1858,40.3145,1409631.0
2025-04-04 12:40:00,40.7,40.74,40.58,40.59,1823538.0,40.3145,40.3541,40.1957,40.2056,1823538.0
2025-04-04 12:50:00,40.59,40.65,40.57,40.64,1209356.0,40.2056,40.265,40.1858,40.2551,1209356.0
2025-04-04 13:00:00,40.63,40.7,40.56,40.59,995420.0,40.2452,40.3145,40.1758,40.2056,995420.0
2025-04-04 13:10:00,40.59,40.6,40.43,40.46,1181155.0,40.2056,40.2155,40.0471,40.0768,1181155.0
2025-04-04 13:20:00,40.46,40.58,40.44,40.52,928867.0,40.0768,40.1957,40.057,40.1362,928867.0
2025-04-04 13:30:00,40.52,40.69,40.48,40.68,1275109.0,40.1362,40.3046,40.0966,40.2947,1275109.0
2025-04-04 13:40:00,40.68,40.77,40.65,40.76,625986.0,40.2947,40.3839,40.265,40.374,625986.0
2025-04-04 13:50:00,40.76,40.76,40.66,40.75,472714.0,40.374,40.374,40.2749,40.3641,472714.0
2025-04-04 14:00:00,40.75,40.79,40.68,40.7,749823.0,40.3641,40.4037,40.2947,40.3145,749823.0
2025-04-04 14:10:00,40.7,40.71,40.58,40.6,496591.0,40.3145,40.3244,40.1957,40.2155,496591.0
2025-04-04 14:20:00,40.6,40.62,40.52,40.53,937918.0,40.2155,40.2353,40.1362,40.1461,937918.0
2025-04-04 14:30:00,40.53,40.58,40.49,40.5,1041774.0,40.1461,40.1957,40.1065,40.1164,1041774.0
2025-04-04 14:40:00,40.49,40.52,40.43,40.5,499061.0,40.1065,40.1362,40.0471,40.1164,499061.0
2025-04-04 14:50:00,40.51,40.56,40.47,40.52,1182118.0,40.1263,40.1758,40.0867,40.1362,1182118.0
2025-04-04 15:00:00,40.52,40.54,40.45,40.48,1266407.0,40.1362,40.156,40.0669,40.0966,1266407.0
2025-04-04 15:10:00,40.49,40.6,40.47,40.49,672640.0,40.1065,40.2155,40.0867,40.1065,672640.0
2025-04-04 15:20:00,40.49,40.64,40.49,40.61,1221015.0,40.1065,40.2551,40.1065,40.2254,1221015.0
2025-04-04 15:30:00,40.61,40.8,40.58,40.73,2243136.0,40.2254,40.4136,40.1957,40.3442,2243136.0
2025-04-04 15:40:00,40.73,40.78,40.68,40.71,1391212.0,40.3442,40.3938,40.2947,40.3244,1391212.0
2025-04-04 15:50:00,40.71,40.71,40.58,40.6,3932479.0,40.3244,40.3244,40.1957,40.2155,3932479.0
2025-04-07 09:30:00,38.84,39.14,38.78,38.87,2565555.0,38.4721,38.7693,38.4127,38.5019,2565555.0
2025-04-07 09:40:00,38.86,39.0,38.69,38.97,2102727.0,38.492,38.6306,38.3236,38.6009,2102727.0
2025-04-07 09:50:00,38.96,39.41,38.96,39.38,2040599.0,38.591,39.0367,38.591,39.007,2040599.0
2025-04-07 10:00:00,39.37,39.49,39.29,39.3,2753245.0,38.9971,39.116,38.9179,38.9278,2753245.0
2025-04-07 10:10:00,39.31,40.54,39.3,40.13,5093220.0,38.9377,40.156,38.9278,39.7499,5093220.0
2025-04-07 10:20:00,40.13,40.13,39.34,39.36,4278988.0,39.7499,39.7499,38.9674,38.9872,4278988.0
2025-04-07 10:30:00,39.36,39.7,39.08,39.09,2646157.0,38.9872,39.324,38.7099,38.7198,2646157.0
2025-04-07 10:40:00,39.09,39.49,39.07,39.44,2137355.0,38.7198,39.116,38.7,39.0665,2137355.0
2025-04-07 10:50:00,39.44,39.82,39.42,39.68,1128046.0,39.0665,39.4429,39.0466,39.3042,1128046.0
2025-04-07 11:00:00,39.68,39.89,39.54,39.56,1603547.0,39.3042,39.5122,39.1655,39.1853,1603547.0
2025-04-07 11:10:00,39.56,39.7,39.0,39.28,3593109.0,39.1853,39.324,38.6306,38.908,3593109.0
2025-04-07 11:20:00,39.28,39.37,38.88,38.89,2418216.0,38.908,38.9971,38.5118,38.5217,2418216.0
2025-04-07 11:30:00,38.9,39.17,38.9,39.04,2527636.0,38.5316,38.799,38.5316,38.6702,2527636.0
2025-04-07 11:40:00,39.03,39.35,39.02,39.2,1861398.0,38.6603,38.9773,38.6504,38.8287,1861398.0
2025-04-07 11:50:00,39.19,39.28,38.99,38.99,1266345.0,38.8188,38.908,38.6207,38.6207,1266345.0
2025-04-07 12:00:00,38.98,39.0,38.79,38.82,1529874.0,38.6108,38.6306,38.4226,38.4523,1529874.0
2025-04-07 12:10:00,38.82,38.86,38.68,38.77,1128825.0,38.4523,38.492,38.3137,38.4028,1128825.0
2025-04-07 12:20:00,38.77,38.92,38.71,38.88,879135.0,38.4028,38.5514,38.3434,38.5118,879135.0
2025-04-07 12:30:00,38.88,39.0,38.85,38.86,1118202.0,38.5118,38.6306,38.482,38.492,1118202.0
2025-04-07 12:40:00,38.87,38.91,38.66,38.72,1066542.0,38.5019,38.5415,38.2938,38.3533,1066542.0
2025-04-07 12:50:00,38.72,38.78,38.57,38.62,1098150.0,38.3533,38.4127,38.2047,38.2542,1098150.0
2025-04-07 13:00:00,38.62,39.08,38.62,38.83,2074099.0,38.2542,38.7099,38.2542,38.4622,2074099.0
2025-04-07 13:10:00,38.83,39.11,38.77,39.05,1221553.0,38.4622,38.7396,38.4028,38.6802,1221553.0
2025-04-07 13:20:00,39.05,39.12,38.94,39.11,1002846.0,38.6802,38.7495,38.5712,38.7396,1002846.0
2025-04-07 13:30:00,39.11,39.18,38.96,39.16,986625.0,38.7396,38.8089,38.591,38.7891,986625.0
2025-04-07 13:40:00,39.16,39.27,38.95,39.2,2423538.0,38.7891,38.8981,38.5811,38.8287,2423538.0
2025-04-07 13:50:00,39.2,39.33,39.17,39.3,990734.0,38.8287,38.9575,38.799,38.9278,990734.0
2025-04-07 14:00:00,39.31,39.36,39.18,39.23,1353636.0,38.9377,38.9872,38.8089,38.8584,1353636.0
2025-04-07 14:10:00,39.22,39.33,39.12,39.28,1487019.0,38.8485,38.9575,38.7495,38.908,1487019.0
2025-04-07 14:20:00,39.29,39.31,39.02,39.05,1301009.0,38.9179,38.9377,38.6504,38.6802,1301009.0
2025-04-07 14:30:00,39.05,39.25,39.03,39.24,1426928.0,38.6802,38.8783,38.6603,38.8684,1426928.0
2025-04-07 14:40:00,39.23,39.29,39.11,39.16,1861195.0,38.8584,38.9179,38.7396,38.7891,1861195.0
2025-04-07 14:50:00,39.16,39.18,38.93,38.98,1273710.0,38.7891,38.8089,38.5613,38.6108,1273710.0
2025-04-07 15:00:00,38.98,39.12,38.95,38.96,1071304.0,38.6108,38.7495,38.5811,38.591,1071304.0
2025-04-07 15:10:00,38.95,39.07,38.89,39.04,1188491.0,38.5811,38.7,38.5217,38.6702,1188491.0
2025-04-07 15:20:00,39.04,39.08,38.97,38.98,3086571.0,38.6702,38.7099,38.6009,38.6108,3086571.0
2025-04-07 15:30:00,38.97,39.22,38.97,39.15,1707483.0,38.6009,38.8485,38.6009,38.7792,1707483.0
2025-04-07 15:40:00,39.16,39.16,38.99,39.07,1537280.0,38.7891,38.7891,38.6207,38.7,1537280.0
2025-04-07 15:50:00,39.06,39.22,39.01,39.11,5225703.0,38.6901,38.8485,38.6405,38.7396,5225703.0
2025-04-08 09:30:00,40.22,40.25,39.85,39.95,2184500.0,39.8391,39.8688,39.4726,39.5716,2184500.0
2025-04-08 09:40:00,39.96,40.0,39.85,39.88,1285578.0,39.5815,39.6212,39.4726,39.5023,1285578.0
2025-04-08 09:50:00,39.88,40.1,39.85,40.06,1039579.0,39.5023,39.7202,39.4726,39.6806,1039579.0
2025-04-08 10:00:00,40.05,40.11,40.02,40.08,1278464.0,39.6707,39.7301,39.641,39.7004,1278464.0
2025-04-08 10:10:00,40.09,40.1,39.97,40.03,693376.0,39.7103,39.7202,39.5914,39.6509,693376.0
2025-04-08 10:20:00,40.04,40.05,39.92,39.98,1280496.0,39.6608,39.6707,39.5419,39.6013,1280496.0
2025-04-08 10:30:00,39.98,40.03,39.93,40.02,825366.0,39.6013,39.6509,39.5518,39.641,825366.0
2025-04-08 10:40:00,40.02,40.02,39.84,39.85,1163556.0,39.641,39.641,39.4627,39.4726,1163556.0
2025-04-08 10:50:00,39.85,39.87,39.74,39.74,1593230.0,39.4726,39.4924,39.3636,39.3636,1593230.0
2025-04-08 11:00:00,39.74,39.83,39.72,39.75,1365049.0,39.3636,39.4528,39.3438,39.3735,1365049.0
2025-04-08 11:10:00,39.76,39.76,39.61,39.68,1344168.0,39.3834,39.3834,39.2348,39.3042,1344168.0
2025-04-08 11:20:00,39.69,39.76,39.64,39.67,1304736.0,39.3141,39.3834,39.2646,39.2943,1304736.0
2025-04-08 11:30:00,39.66,39.78,39.64,39.76,1021976.0,39.2844,39.4032,39.2646,39.3834,1021976.0
2025-04-08 11:40:00,39.76,39.78,39.61,39.62,1129513.0,39.3834,39.4032,39.2348,39.2448,1129513.0
2025-04-08 11:50:00,39.63,39.66,39.54,39.64,632466.0,39.2547,39.2844,39.1655,39.2646,632466.0
2025-04-08 12:00:00,39.63,39.64,39.55,39.57,617234.0,39.2547,39.2646,39.1754,39.1952,617234.0
2025-04-08 12:10:00,39.57,39.63,39.47,39.48,489998.0,39.1952,39.2547,39.0962,39.1061,489998.0
2025-04-08 12:20:00,39.47,39.51,39.42,39.51,958140.0,39.0962,39.1358,39.0466,39.1358,958140.0
2025-04-08 12:30:00,39.51,39.54,39.22,39.23,1422771.0,39.1358,39.1655,38.8485,38.8584,1422771.0
2025-04-08 12:40:00,39.23,39.36,39.14,39.28,1360448.0,38.8584,38.9872,38.7693,38.908,1360448.0
2025-04-08 12:50:00,39.3,39.31,39.08,39.08,741872.0,38.9278,38.9377,38.7099,38.7099,741872.0
2025-04-08 13:00:00,39.08,39.13,38.97,38.97,703531.0,38.7099,38.7594,38.6009,38.6009,703531.0
2025-04-08 13:10:00,38.97,39.08,38.9,38.99,1562090.0,38.6009,38.7099,38.5316,38.6207,1562090.0
2025-04-08 13:20:00,38.99,39.01,38.8,38.81,653679.0,38.6207,38.6405,38.4325,38.4424,653679.0
2025-04-08 13:30:00,38.8,38.97,38.73,38.9,2400688.0,38.4325,38.6009,38.3632,38.5316,2400688.0
2025-04-08 13:40:00,38.9,39.12,38.9,38.93,662906.0,38.5316,38.7495,38.5316,38.5613,662906.0
2025-04-08 13:50:00,38.92,38.97,38.88,38.94,539399.0,38.5514,38.6009,38.5118,38.5712,539399.0
2025-04-08 14:00:00,38.93,38.94,38.81,38.84,651943.0,38.5613,38.5712,38.4424,38.4721,651943.0
2025-04-08 14:10:00,38.84,38.94,38.79,38.91,1471919.0,38.4721,38.5712,38.4226,38.5415,1471919.0
2025-04-08 14:20:00,38.91,38.93,38.77,38.78,1189586.0,38.5415,38.5613,38.4028,38.4127,1189586.0
2025-04-08 14:30:00,38.79,39.12,38.78,38.81,1644158.0,38.4226,38.7495,38.4127,38.4424,1644158.0
2025-04-08 14:40:00,38.82,38.83,38.74,38.8,577457.0,38.4523,38.4622,38.3731,38.4325,577457.0
2025-04-08 14:50:00,38.8,38.83,38.71,38.71,363370.0,38.4325,38.4622,38.3434,38.3434,363370.0
2025-04-08 15:00:00,38.71,38.72,38.5,38.5,685708.0,38.3434,38.3533,38.1354,38.1354,685708.0
2025-04-08 15:10:00,38.5,38.53,38.32,38.34,1191918.0,38.1354,38.1651,37.9571,37.9769,1191918.0
2025-04-08 15:20:00,38.34,38.56,38.33,38.52,899250.0,37.9769,38.1948,37.967,38.1552,899250.0
2025-04-08 15:30:00,38.52,38.53,38.21,38.23,826537.0,38.1552,38.1651,37.8481,37.8679,826537.0
2025-04-08 15:40:00,38.23,38.33,38.19,38.2,1623644.0,37.8679,37.967,37.8283,37.8382,1623644.0
2025-04-08 15:50:00,38.21,38.58,38.21,38.57,5483373.0,37.8481,38.2146,37.8481,38.2047,5483373.0
2025-04-09 09:30:00,38.74,39.07,38.72,39.07,1797991.0,38.3731,38.7,38.3533,38.7,1797991.0
2025-04-09 09:40:00,39.08,39.12,38.83,38.98,1280296.0,38.7099,38.7495,38.4622,38.6108,1280296.0
2025-04-09 09:50:00,38.98,39.06,38.94,38.94,1895409.0,38.6108,38.6901,38.5712,38.5712,1895409.0
2025-04-09 10:00:00,38.93,39.13,38.85,38.9,1312814.0,38.5613,38.7594,38.482,38.5316,1312814.0
2025-04-09 10:10:00,38.89,38.97,38.79,38.91,896987.0,38.5217,38.6009,38.4226,38.5415,896987.0
2025-04-09 10:20:00,38.91,38.94,38.74,38.82,1033895.0,38.5415,38.5712,38.3731,38.4523,1033895.0
2025-04-09 10:30:00,38.82,38.98,38.79,38.83,1679827.0,38.4523,38.6108,38.4226,38.4622,1679827.0
2025-04-09 10:40:00,38.83,38.87,38.69,38.7,623739.0,38.4622,38.5019,38.3236,38.3335,623739.0
2025-04-09 10:50:00,38.71,38.72,38.47,38.48,1043359.0,38.3434,38.3533,38.1056,38.1155,1043359.0
2025-04-09 11:00:00,38.48,38.69,38.46,38.66,1129152.0,38.1155,38.3236,38.0957,38.2938,1129152.0
2025-04-09 11:10:00,38.66,38.76,38.6,38.72,788426.0,38.2938,38.3929,38.2344,38.3533,788426.0
2025-04-09 11:20:00,38.72,38.76,38.67,38.67,602081.0,38.3533,38.3929,38.3038,38.3038,602081.0
2025-04-09 11:30:00,38.66,38.74,38.57,38.58,757098.0,38.2938,38.3731,38.2047,38.2146,757098.0
2025-04-09 11:40:00,38.58,38.72,38.52,38.66,660889.0,38.2146,38.3533,38.1552,38.2938,660889.0
2025-04-09 11:50:00,38.65,38.7,38.55,38.59,599858.0,38.2839,38.3335,38.1849,38.2245,599858.0
2025-04-09 12:00:00,38.59,38.66,38.54,38.66,528798.0,38.2245,38.2938,38.175,38.2938,528798.0
2025-04-09 12:10:00,38.65,38.82,38.63,38.8,658347.0,38.2839,38.4523,38.2641,38.4325,658347.0
2025-04-09 12:20:00,38.8,38.85,38.77,38.78,483583.0,38.4325,38.482,38.4028,38.4127,483583.0
2025-04-09 12:30:00,38.78,38.89,38.75,38.85,524451.0,38.4127,38.5217,38.383,38.482,524451.0
2025-04-09 12:40:00,38.86,38.88,38.79,38.88,622634.0,38.492,38.5118,38.4226,38.5118,622634.0
2025-04-09 12:50:00,38.88,38.96,38.82,38.91,396878.0,38.5118,38.591,38.4523,38.5415,396878.0
2025-04-09 13:00:00,38.91,39.11,38.89,38.89,907041.0,38.5415,38.7396,38.5217,38.5217,907041.0
2025-04-09 13:10:00,38.9,39.46,38.69,39.38,3554138.0,38.5316,39.0863,38.3236,39.007,3554138.0
2025-04-09 13:20:00,39.37,40.37,39.11,39.97,7707749.0,38.9971,39.9876,38.7396,39.5914,7707749.0
2025-04-09 13:30:00,39.98,40.75,39.9,40.17,4863267.0,39.6013,40.3641,39.5221,39.7895,4863267.0
2025-04-09 13:40:00,40.18,40.64,40.08,40.52,2634811.0,39.7994,40.2551,39.7004,40.1362,2634811.0
2025-04-09 13:50:00,40.52,40.73,40.41,40.71,2123049.0,40.1362,40.3442,40.0273,40.3244,2123049.0
2025-04-09 14:00:00,40.73,40.89,40.59,40.73,1854022.0,40.3442,40.5027,40.2056,40.3442,1854022.0
2025-04-09 14:10:00,40.73,41.04,40.69,40.91,1781038.0,40.3442,40.6513,40.3046,40.5225,1781038.0
2025-04-09 14:20:00,40.9,41.18,40.86,41.09,1024183.0,40.5126,40.79,40.473,40.7008,1024183.0
2025-04-09 14:30:00,41.09,41.16,40.91,41.06,1267506.0,40.7008,40.7702,40.5225,40.6711,1267506.0
2025-04-09 14:40:00,41.05,41.07,40.69,40.75,1557771.0,40.6612,40.681,40.3046,40.3641,1557771.0
2025-04-09 14:50:00,40.75,40.87,40.61,40.63,805624.0,40.3641,40.4829,40.2254,40.2452,805624.0
2025-04-09 15:00:00,40.62,40.85,40.57,40.84,1567954.0,40.2353,40.4631,40.1858,40.4532,1567954.0
2025-04-09 15:10:00,40.85,41.11,40.85,41.11,2141730.0,40.4631,40.7206,40.4631,40.7206,2141730.0
2025-04-09 15:20:00,41.1,41.26,41.09,41.15,1144584.0,40.7107,40.8692,40.7008,40.7603,1144584.0
2025-04-09 15:30:00,41.15,41.33,41.11,41.3,1922055.0,40.7603,40.9386,40.7206,40.9088,1922055.0
2025-04-09 15:40:00,41.3,41.31,41.14,41.25,1075396.0,40.9088,40.9187,40.7504,40.8593,1075396.0
2025-04-09 15:50:00,41.25,41.31,41.06,41.25,6120930.0,40.8593,40.9187,40.6711,40.8593,6120930.0
2025-04-10 09:30:00,40.83,40.89,40.72,40.77,1348716.0,40.4433,40.5027,40.3343,40.3839,1348716.0
2025-04-10 09:40:00,40.77,40.84,40.63,40.81,1328161.0,40.3839,40.4532,40.2452,40.4235,1328161.0
2025-04-10 09:50:00,40.8,40.89,40.6,40.6,1401761.0,40.4136,40.5027,40.2155,40.2155,1401761.0
2025-04-10 10:00:00,40.6,40.76,40.53,40.64,1210573.0,40.2155,40.374,40.1461,40.2551,1210573.0
2025-04-10 10:10:00,40.63,40.65,40.5,40.59,553258.0,40.2452,40.265,40.1164,40.2056,553258.0
2025-04-10 10:20:00,40.59,40.78,40.58,40.63,835381.0,40.2056,40.3938,40.1957,40.2452,835381.0
2025-04-10 10:30:00,40.64,40.84,40.64,40.81,717191.0,40.2551,40.4532,40.2551,40.4235,717191.0
2025-04-10 10:40:00,40.8,40.88,40.65,40.69,685168.0,40.4136,40.4928,40.265,40.3046,685168.0
2025-04-10 10:50:00,40.69,40.73,40.63,40.65,820950.0,40.3046,40.3442,40.2452,40.265,820950.0
2025-04-10 11:00:00,40.65,40.7,40.59,40.69,884935.0,40.265,40.3145,40.2056,40.3046,884935.0
2025-04-10 11:10:00,40.69,40.71,40.54,40.58,638158.0,40.3046,40.3244,40.156,40.1957,638158.0
2025-04-10 11:20:00,40.58,40.59,40.48,40.48,717646.0,40.1957,40.2056,40.0966,40.0966,717646.0
2025-04-10 11:30:00,40.49,40.51,40.41,40.44,856401.0,40.1065,40.1263,40.0273,40.057,856401.0
2025-04-10 11:40:00,40.44,40.5,40.38,40.4,878113.0,40.057,40.1164,39.9976,40.0174,878113.0
2025-04-10 11:50:00,40.4,40.42,40.21,40.25,963978.0,40.0174,40.0372,39.8292,39.8688,963978.0
2025-04-10 12:00:00,40.25,40.33,40.1,40.21,1053752.0,39.8688,39.948,39.7202,39.8292,1053752.0
2025-04-10 12:10:00,40.21,40.26,40.03,40.08,795582.0,39.8292,39.8787,39.6509,39.7004,795582.0
2025-04-10 12:20:00,40.08,40.08,39.83,39.93,1209638.0,39.7004,39.7004,39.4528,39.5518,1209638.0
2025-04-10 12:30:00,39.92,40.22,39.92,40.18,800367.0,39.5419,39.8391,39.5419,39.7994,800367.0
2025-04-10 12:40:00,40.18,40.36,40.13,40.34,613976.0,39.7994,39.9777,39.7499,39.9579,613976.0
2025-04-10 12:50:00,40.35,40.37,40.22,40.35,594861.0,39.9678,39.9876,39.8391,39.9678,594861.0
2025-04-10 13:00:00,40.34,40.57,40.23,40.24,1452104.0,39.9579,40.1858,39.849,39.8589,1452104.0
2025-04-10 13:10:00,40.24,40.25,40.07,40.16,647346.0,39.8589,39.8688,39.6905,39.7796,647346.0
2025-04-10 13:20:00,40.16,40.31,40.02,40.3,557200.0,39.7796,39.9282,39.641,39.9183,557200.0
2025-04-10 13:30:00,40.3,40.43,40.26,40.34,779198.0,39.9183,40.0471,39.8787,39.9579,779198.0
2025-04-10 13:40:00,40.34,40.57,40.33,40.45,528469.0,39.9579,40.1858,39.948,40.0669,528469.0
2025-04-10 13:50:00,40.45,40.58,40.37,40.52,423227.0,40.0669,40.1957,39.9876,40.1362,423227.0
2025-04-10 14:00:00,40.53,40.7,40.48,40.51,628700.0,40.1461,40.3145,40.0966,40.1263,628700.0
2025-04-10 14:10:00,40.5,40.55,40.38,40.5,723571.0,40.1164,40.1659,39.9976,40.1164,723571.0
2025-04-10 14:20:00,40.51,40.77,40.5,40.74,927178.0,40.1263,40.3839,40.1164,40.3541,927178.0
2025-04-10 14:30:00,40.74,40.8,40.63,40.74,540423.0,40.3541,40.4136,40.2452,40.3541,540423.0
2025-04-10 14:40:00,40.74,40.82,40.65,40.7,560768.0,40.3541,40.4334,40.265,40.3145,560768.0
2025-04-10 14:50:00,40.71,40.78,40.57,40.7,625725.0,40.3244,40.3938,40.1858,40.3145,625725.0
2025-04-10 15:00:00,40.69,40.82,40.6,40.61,585721.0,40.3046,40.4334,40.2155,40.2254,585721.0
2025-04-10 15:10:00,40.62,40.72,40.59,40.7,448066.0,40.2353,40.3343,40.2056,40.3145,448066.0
2025-04-10 15:20:00,40.7,40.76,40.5,40.5,581289.0,40.3145,40.374,40.1164,40.1164,581289.0
2025-04-10 15:30:00,40.49,40.63,40.48,40.48,631532.0,40.1065,40.2452,40.0966,40.0966,631532.0
2025-04-10 15:40:00,40.48,40.51,40.08,40.26,2514773.0,40.0966,40.1263,39.7004,39.8787,2514773.0
2025-04-10 15:50:00,40.25,40.54,40.25,40.52,5213257.0,39.8688,40.156,39.8688,40.1362,5213257.0
2025-04-11 09:30:00,41.12,41.31,41.03,41.28,2802004.0,40.7305,40.9187,40.6414,40.889,2802004.0
2025-04-11 09:40:00,41.27,41.45,41.19,41.32,1581699.0,40.8791,41.0574,40.7999,40.9287,1581699.0
2025-04-11 09:50:00,41.32,41.4,41.25,41.25,997170.0,40.9287,41.0079,40.8593,40.8593,997170.0
2025-04-11 10:00:00,41.25,41.38,41.14,41.31,1942544.0,40.8593,40.9881,40.7504,40.9187,1942544.0
2025-04-11 10:10:00,41.32,41.35,41.12,41.12,1087053.0,40.9287,40.9584,40.7305,40.7305,1087053.0
2025-04-11 10:20:00,41.11,41.15,40.97,41.01,821638.0,40.7206,40.7603,40.582,40.6216,821638.0
2025-04-11 10:30:00,41.0,41.18,40.96,41.14,811724.0,40.6117,40.79,40.5721,40.7504,811724.0
2025-04-11 10:40:00,41.15,41.26,41.1,41.19,428144.0,40.7603,40.8692,40.7107,40.7999,428144.0
2025-04-11 10:50:00,41.19,41.19,41.05,41.07,639625.0,40.7999,40.7999,40.6612,40.681,639625.0
2025-04-11 11:00:00,41.06,41.29,41.0,41.07,1316297.0,40.6711,40.8989,40.6117,40.681,1316297.0
2025-04-11 11:10:00,41.07,41.09,40.97,41.01,651478.0,40.681,40.7008,40.582,40.6216,651478.0
2025-04-11 11:20:00,41.01,41.09,40.98,41.06,498811.0,40.6216,40.7008,40.5919,40.6711,498811.0
2025-04-11 11:30:00,41.06,41.22,41.03,41.22,642055.0,40.6711,40.8296,40.6414,40.8296,642055.0
2025-04-11 11:40:00,41.23,41.28,41.18,41.24,921663.0,40.8395,40.889,40.79,40.8494,921663.0
2025-04-11 11:50:00,41.24,41.28,41.2,41.27,460868.0,40.8494,40.889,40.8098,40.8791,460868.0
2025-04-11 12:00:00,41.28,41.32,41.2,41.27,559885.0,40.889,40.9287,40.8098,40.8791,559885.0
2025-04-11 12:10:00,41.28,41.35,41.27,41.32,640803.0,40.889,40.9584,40.8791,40.9287,640803.0
2025-04-11 12:20:00,41.32,41.33,41.23,41.28,421522.0,40.9287,40.9386,40.8395,40.889,421522.0
2025-04-11 12:30:00,41.29,41.5,41.28,41.46,445257.0,40.8989,41.1069,40.889,41.0673,445257.0
2025-04-11 12:40:00,41.46,41.53,41.43,41.53,366071.0,41.0673,41.1367,41.0376,41.1367,366071.0
2025-04-11 12:50:00,41.52,41.53,41.46,41.49,397714.0,41.1268,41.1367,41.0673,41.097,397714.0
2025-04-11 13:00:00,41.5,41.55,41.44,41.51,233624.0,41.1069,41.1565,41.0475,41.1169,233624.0
2025-04-11 13:10:00,41.51,41.52,41.39,41.42,180593.0,41.1169,41.1268,40.998,41.0277,180593.0
2025-04-11 13:20:00,41.41,41.49,41.39,41.41,182783.0,41.0178,41.097,40.998,41.0178,182783.0
2025-04-11 13:30:00,41.41,41.57,41.37,41.55,484173.0,41.0178,41.1763,40.9782,41.1565,484173.0
2025-04-11 13:40:00,41.55,41.67,41.52,41.61,918136.0,41.1565,41.2753,41.1268,41.2159,918136.0
2025-04-11 13:50:00,41.61,41.69,41.57,41.59,256611.0,41.2159,41.2951,41.1763,41.1961,256611.0
2025-04-11 14:00:00,41.59,41.63,41.55,41.58,297786.0,41.1961,41.2357,41.1565,41.1862,297786.0
2025-04-11 14:10:00,41.58,41.63,41.51,41.53,185835.0,41.1862,41.2357,41.1169,41.1367,185835.0
2025-04-11 14:20:00,41.54,41.59,41.5,41.58,394153.0,41.1466,41.1961,41.1069,41.1862,394153.0
2025-04-11 14:30:00,41.58,41.64,41.56,41.61,430591.0,41.1862,41.2456,41.1664,41.2159,430591.0
2025-04-11 14:40:00,41.61,41.66,41.58,41.64,249278.0,41.2159,41.2654,41.1862,41.2456,249278.0
2025-04-11 14:50:00,41.64,41.64,41.54,41.57,692767.0,41.2456,41.2456,41.1466,41.1763,692767.0
2025-04-11 15:00:00,41.57,41.72,41.56,41.72,303223.0,41.1763,41.3249,41.1664,41.3249,303223.0
2025-04-11 15:10:00,41.72,41.77,41.69,41.77,435897.0,41.3249,41.3744,41.2951,41.3744,435897.0
2025-04-11 15:20:00,41.77,41.8,41.74,41.76,324727.0,41.3744,41.4041,41.3447,41.3645,324727.0
2025-04-11 15:30:00,41.75,41.76,41.69,41.73,988734.0,41.3546,41.3645,41.2951,41.3348,988734.0
2025-04-11 15:40:00,41.73,41.76,41.71,41.75,1157538.0,41.3348,41.3645,41.315,41.3546,1157538.0
2025-04-11 15:50:00,41.75,41.81,41.68,41.8,5799767.0,41.3546,41.414,41.2852,41.4041,5799767.0
2025-04-14 09:30:00,42.03,42.08,41.96,42.02,893043.0,41.6319,41.6815,41.5626,41.622,893043.0
2025-04-14 09:40:00,42.01,42.12,41.95,42.12,403745.0,41.6121,41.7211,41.5527,41.7211,403745.0
2025-04-14 09:50:00,42.13,42.2,42.11,42.18,521080.0,41.731,41.8003,41.7112,41.7805,521080.0
2025-04-14 10:00:00,42.18,42.32,42.17,42.23,594285.0,41.7805,41.9192,41.7706,41.83,594285.0
2025-04-14 10:10:00,42.23,42.27,42.18,42.25,533387.0,41.83,41.8697,41.7805,41.8498,533387.0
2025-04-14 10:20:00,42.26,42.31,42.23,42.29,265081.0,41.8597,41.9093,41.83,41.8895,265081.0
2025-04-14 10:30:00,42.3,42.32,42.27,42.29,262937.0,41.8994,41.9192,41.8697,41.8895,262937.0
2025-04-14 10:40:00,42.3,42.32,42.25,42.32,281093.0,41.8994,41.9192,41.8498,41.9192,281093.0
2025-04-14 10:50:00,42.32,42.38,42.27,42.27,519983.0,41.9192,41.9786,41.8697,41.8697,519983.0
2025-04-14 11:00:00,42.28,42.3,42.19,42.22,517114.0,41.8796,41.8994,41.7904,41.8201,517114.0
2025-04-14 11:10:00,42.22,42.25,42.17,42.2,146240.0,41.8201,41.8498,41.7706,41.8003,146240.0
2025-04-14 11:20:00,42.21,42.22,42.1,42.11,307175.0,41.8102,41.8201,41.7013,41.7112,307175.0
2025-04-14 11:30:00,42.11,42.18,42.05,42.05,311326.0,41.7112,41.7805,41.6517,41.6517,311326.0
2025-04-14 11:40:00,42.05,42.09,41.95,41.96,548437.0,41.6517,41.6914,41.5527,41.5626,548437.0
2025-04-14 11:50:00,41.96,42.01,41.93,41.93,375126.0,41.5626,41.6121,41.5329,41.5329,375126.0
2025-04-14 12:00:00,41.93,41.99,41.91,41.95,913864.0,41.5329,41.5923,41.5131,41.5527,913864.0
2025-04-14 12:10:00,41.95,42.03,41.86,41.99,847248.0,41.5527,41.6319,41.4635,41.5923,847248.0
2025-04-14 12:20:00,42.0,42.04,41.94,41.96,148337.0,41.6022,41.6418,41.5428,41.5626,148337.0
2025-04-14 12:30:00,41.96,42.06,41.94,42.04,409202.0,41.5626,41.6616,41.5428,41.6418,409202.0
2025-04-14 12:40:00,42.04,42.07,42.01,42.05,148019.0,41.6418,41.6715,41.6121,41.6517,148019.0
2025-04-14 12:50:00,42.05,42.05,41.97,41.98,297368.0,41.6517,41.6517,41.5725,41.5824,297368.0
2025-04-14 13:00:00,41.98,42.15,41.97,42.04,1198937.0,41.5824,41.7508,41.5725,41.6418,1198937.0
2025-04-14 13:10:00,42.05,42.12,42.03,42.12,101878.0,41.6517,41.7211,41.6319,41.7211,101878.0
2025-04-14 13:20:00,42.12,42.18,42.1,42.12,150996.0,41.7211,41.7805,41.7013,41.7211,150996.0
2025-04-14 13:30:00,42.12,42.15,42.07,42.14,255437.0,41.7211,41.7508,41.6715,41.7409,255437.0
2025-04-14 13:40:00,42.13,42.16,42.09,42.14,163561.0,41.731,41.7607,41.6914,41.7409,163561.0
2025-04-14 13:50:00,42.14,42.21,42.12,42.16,144094.0,41.7409,41.8102,41.7211,41.7607,144094.0
2025-04-14 14:00:00,42.16,42.2,42.15,42.18,138489.0,41.7607,41.8003,41.7508,41.7805,138489.0
2025-04-14 14:10:00,42.19,42.19,42.15,42.18,153516.0,41.7904,41.7904,41.7508,41.7805,153516.0
2025-04-14 14:20:00,42.19,42.22,42.18,42.21,105848.0,41.7904,41.8201,41.7805,41.8102,105848.0
2025-04-14 14:30:00,42.2,42.24,42.19,42.21,193294.0,41.8003,41.8399,41.7904,41.8102,193294.0
2025-04-14 14:40:00,42.22,42.25,42.21,42.23,127453.0,41.8201,41.8498,41.8102,41.83,127453.0
2025-04-14 14:50:00,42.24,42.25,42.22,42.24,122680.0,41.8399,41.8498,41.8201,41.8399,122680.0
2025-04-14 15:00:00,42.24,42.3,42.24,42.3,226523.0,41.8399,41.8994,41.8399,41.8994,226523.0
2025-04-14 15:10:00,42.3,42.32,42.25,42.27,284509.0,41.8994,41.9192,41.8498,41.8697,284509.0
2025-04-14 15:20:00,42.27,42.29,42.24,42.26,188542.0,41.8697,41.8895,41.8399,41.8597,188542.0
2025-04-14 15:30:00,42.26,42.27,42.22,42.25,542371.0,41.8597,41.8697,41.8201,41.8498,542371.0
2025-04-14 15:40:00,42.25,42.28,42.2,42.23,331520.0,41.8498,41.8796,41.8003,41.83,331520.0
2025-04-14 15:50:00,42.22,42.22,42.1,42.12,1814588.0,41.8201,41.8201,41.7013,41.7211,1814588.0
2025-04-15 09:30:00,42.2,42.26,42.16,42.22,712085.0,41.8003,41.8597,41.7607,41.8201,712085.0
2025-04-15 09:40:00,42.22,42.28,42.16,42.25,687388.0,41.8201,41.8796,41.7607,41.8498,687388.0
2025-04-15 09:50:00,42.25,42.31,42.24,42.27,322555.0,41.8498,41.9093,41.8399,41.8697,322555.0
2025-04-15 10:00:00,42.27,42.31,42.24,42.24,287388.0,41.8697,41.9093,41.8399,41.8399,287388.0
2025-04-15 10:10:00,42.25,42.33,42.12,42.14,1102354.0,41.8498,41.9291,41.7211,41.7409,1102354.0
2025-04-15 10:20:00,42.14,42.22,42.11,42.16,710366.0,41.7409,41.8201,41.7112,41.7607,710366.0
2025-04-15 10:30:00,42.16,42.22,42.14,42.15,442695.0,41.7607,41.8201,41.7409,41.7508,442695.0
2025-04-15 10:40:00,42.15,42.24,42.1,42.19,972474.0,41.7508,41.8399,41.7013,41.7904,972474.0
2025-04-15 10:50:00,42.19,42.26,42.16,42.22,483695.0,41.7904,41.8597,41.7607,41.8201,483695.0
2025-04-15 11:00:00,42.21,42.28,42.2,42.25,607542.0,41.8102,41.8796,41.8003,41.8498,607542.0
2025-04-15 11:10:00,42.25,42.3,42.22,42.3,277111.0,41.8498,41.8994,41.8201,41.8994,277111.0
2025-04-15 11:20:00,42.3,42.33,42.27,42.27,577296.0,41.8994,41.9291,41.8697,41.8697,577296.0
2025-04-15 11:30:00,42.28,42.33,42.27,42.3,367932.0,41.8796,41.9291,41.8697,41.8994,367932.0
2025-04-15 11:40:00,42.3,42.32,42.28,42.29,104313.0,41.8994,41.9192,41.8796,41.8895,104313.0
2025-04-15 11:50:00,42.3,42.34,42.27,42.3,307326.0,41.8994,41.939,41.8697,41.8994,307326.0
2025-04-15 12:00:00,42.3,42.35,42.29,42.3,128725.0,41.8994,41.9489,41.8895,41.8994,128725.0
2025-04-15 12:10:00,42.3,42.35,42.3,42.31,150750.0,41.8994,41.9489,41.8994,41.9093,150750.0
2025-04-15 12:20:00,42.31,42.34,42.28,42.28,128489.0,41.9093,41.939,41.8796,41.8796,128489.0
2025-04-15 12:30:00,42.29,42.31,42.24,42.25,116992.0,41.8895,41.9093,41.8399,41.8498,116992.0
2025-04-15 12:40:00,42.24,42.28,42.23,42.26,172240.0,41.8399,41.8796,41.83,41.8597,172240.0
2025-04-15 12:50:00,42.26,42.27,42.17,42.2,243342.0,41.8597,41.8697,41.7706,41.8003,243342.0
2025-04-15 13:00:00,42.2,42.23,42.17,42.21,156809.0,41.8003,41.83,41.7706,41.8102,156809.0
2025-04-15 13:10:00,42.21,42.22,42.18,42.19,150064.0,41.8102,41.8201,41.7805,41.7904,150064.0
2025-04-15 13:20:00,42.19,42.21,42.15,42.16,104237.0,41.7904,41.8102,41.7508,41.7607,104237.0
2025-04-15 13:30:00,42.16,42.22,42.16,42.21,196196.0,41.7607,41.8201,41.7607,41.8102,196196.0
2025-04-15 13:40:00,42.21,42.23,42.19,42.22,127920.0,41.8102,41.83,41.7904,41.8201,127920.0
2025-04-15 13:50:00,42.21,42.22,42.14,42.17,359687.0,41.8102,41.8201,41.7409,41.7706,359687.0
2025-04-15 14:00:00,42.18,42.19,42.13,42.17,109931.0,41.7805,41.7904,41.731,41.7706,109931.0
2025-04-15 14:10:00,42.17,42.18,42.12,42.14,167525.0,41.7706,41.7805,41.7211,41.7409,167525.0
2025-04-15 14:20:00,42.13,42.16,42.12,42.14,245206.0,41.731,41.7607,41.7211,41.7409,245206.0
2025-04-15 14:30:00,42.14,42.17,42.13,42.15,159549.0,41.7409,41.7706,41.731,41.7508,159549.0
2025-04-15 14:40:00,42.15,42.2,42.14,42.17,98158.0,41.7508,41.8003,41.7409,41.7706,98158.0
2025-04-15 14:50:00,42.17,42.19,42.16,42.17,175454.0,41.7706,41.7904,41.7607,41.7706,175454.0
2025-04-15 15:00:00,42.16,42.17,42.14,42.16,142315.0,41.7607,41.7706,41.7409,41.7607,142315.0
2025-04-15 15:10:00,42.16,42.21,42.15,42.2,114725.0,41.7607,41.8102,41.7508,41.8003,114725.0
2025-04-15 15:20:00,42.2,42.21,42.14,42.15,257715.0,41.8003,41.8102,41.7409,41.7508,257715.0
2025-04-15 15:30:00,42.16,42.18,42.13,42.14,289795.0,41.7607,41.7805,41.731,41.7409,289795.0
2025-04-15 15:40:00,42.14,42.15,42.11,42.12,416262.0,41.7409,41.7508,41.7112,41.7211,416262.0
2025-04-15 15:50:00,42.11,42.15,42.08,42.09,1054445.0,41.7112,41.7508,41.6815,41.6914,1054445.0
2025-04-16 09:30:00,41.79,41.81,41.73,41.79,1008866.0,41.3942,41.414,41.3348,41.3942,1008866.0
2025-04-16 09:40:00,41.78,41.83,41.76,41.81,513373.0,41.3843,41.4338,41.3645,41.414,513373.0
2025-04-16 09:50:00,41.81,41.85,41.77,41.77,361863.0,41.414,41.4536,41.3744,41.3744,361863.0
2025-04-16 10:00:00,41.77,41.86,41.76,41.84,343728.0,41.3744,41.4635,41.3645,41.4437,343728.0
2025-04-16 10:10:00,41.83,41.86,41.8,41.86,139494.0,41.4338,41.4635,41.4041,41.4635,139494.0
2025-04-16 10:20:00,41.85,41.91,41.84,41.86,214337.0,41.4536,41.5131,41.4437,41.4635,214337.0
2025-04-16 10:30:00,41.86,41.88,41.82,41.86,210395.0,41.4635,41.4833,41.4239,41.4635,210395.0
2025-04-16 10:40:00,41.86,41.9,41.86,41.88,147275.0,41.4635,41.5032,41.4635,41.4833,147275.0
2025-04-16 10:50:00,41.87,41.91,41.84,41.89,166847.0,41.4734,41.5131,41.4437,41.4933,166847.0
2025-04-16 11:00:00,41.89,41.93,41.87,41.91,223521.0,41.4933,41.5329,41.4734,41.5131,223521.0
2025-04-16 11:10:00,41.91,41.93,41.89,41.91,147029.0,41.5131,41.5329,41.4933,41.5131,147029.0
2025-04-16 11:20:00,41.91,42.02,41.91,42.0,366191.0,41.5131,41.622,41.5131,41.6022,366191.0
2025-04-16 11:30:00,42.01,42.03,41.98,42.01,430331.0,41.6121,41.6319,41.5824,41.6121,430331.0
2025-04-16 11:40:00,42.01,42.02,41.97,41.98,376226.0,41.6121,41.622,41.5725,41.5824,376226.0
2025-04-16 11:50:00,41.97,41.98,41.92,41.93,141868.0,41.5725,41.5824,41.523,41.5329,141868.0
2025-04-16 12:00:00,41.94,41.94,41.9,41.94,268988.0,41.5428,41.5428,41.5032,41.5428,268988.0
2025-04-16 12:10:00,41.93,41.96,41.92,41.93,72679.0,41.5329,41.5626,41.523,41.5329,72679.0
2025-04-16 12:20:00,41.93,41.97,41.92,41.93,120584.0,41.5329,41.5725,41.523,41.5329,120584.0
2025-04-16 12:30:00,41.94,41.96,41.9,41.91,97944.0,41.5428,41.5626,41.5032,41.5131,97944.0
2025-04-16 12:40:00,41.91,41.94,41.89,41.91,90524.0,41.5131,41.5428,41.4933,41.5131,90524.0
2025-04-16 12:50:00,41.91,41.94,41.91,41.92,115070.0,41.5131,41.5428,41.5131,41.523,115070.0
2025-04-16 13:00:00,41.91,41.93,41.89,41.89,176429.0,41.5131,41.5329,41.4933,41.4933,176429.0
2025-04-16 13:10:00,41.89,41.94,41.87,41.93,136436.0,41.4933,41.5428,41.4734,41.5329,136436.0
2025-04-16 13:20:00,41.93,41.95,41.9,41.93,170188.0,41.5329,41.5527,41.5032,41.5329,170188.0
2025-04-16 13:30:00,41.92,41.92,41.79,41.8,899544.0,41.523,41.523,41.3942,41.4041,899544.0
2025-04-16 13:40:00,41.8,41.8,41.67,41.7,298706.0,41.4041,41.4041,41.2753,41.3051,298706.0
2025-04-16 13:50:00,41.7,41.72,41.56,41.57,920664.0,41.3051,41.3249,41.1664,41.1763,920664.0
2025-04-16 14:00:00,41.57,41.66,41.53,41.56,970434.0,41.1763,41.2654,41.1367,41.1664,970434.0
2025-04-16 14:10:00,41.57,41.59,41.52,41.54,254234.0,41.1763,41.1961,41.1268,41.1466,254234.0
2025-04-16 14:20:00,41.54,41.63,41.52,41.6,337594.0,41.1466,41.2357,41.1268,41.206,337594.0
2025-04-16 14:30:00,41.59,41.61,41.52,41.52,722568.0,41.1961,41.2159,41.1268,41.1268,722568.0
2025-04-16 14:40:00,41.53,41.53,41.49,41.5,252397.0,41.1367,41.1367,41.097,41.1069,252397.0
2025-04-16 14:50:00,41.51,41.52,41.47,41.48,208193.0,41.1169,41.1268,41.0772,41.0871,208193.0
2025-04-16 15:00:00,41.48,41.51,41.45,41.46,135879.0,41.0871,41.1169,41.0574,41.0673,135879.0
2025-04-16 15:10:00,41.46,41.51,41.44,41.47,813976.0,41.0673,41.1169,41.0475,41.0772,813976.0
2025-04-16 15:20:00,41.46,41.48,41.43,41.45,533131.0,41.0673,41.0871,41.0376,41.0574,533131.0
2025-04-16 15:30:00,41.45,41.53,41.45,41.52,717709.0,41.0574,41.1367,41.0574,41.1268,717709.0
2025-04-16 15:40:00,41.52,41.57,41.51,41.57,349084.0,41.1268,41.1763,41.1169,41.1763,349084.0
2025-04-16 15:50:00,41.57,41.68,41.56,41.57,2823531.0,41.1763,41.2852,41.1664,41.1763,2823531.0
2025-04-17 09:30:00,42.06,42.2,42.02,42.05,1306417.0,41.6616,41.8003,41.622,41.6517,1306417.0
2025-04-17 09:40:00,42.05,42.15,42.04,42.14,1046534.0,41.6517,41.7508,41.6418,41.7409,1046534.0
2025-04-17 09:50:00,42.15,42.2,42.08,42.11,408019.0,41.7508,41.8003,41.6815,41.7112,408019.0
2025-04-17 10:00:00,42.11,42.15,42.06,42.08,472605.0,41.7112,41.7508,41.6616,41.6815,472605.0
2025-04-17 10:10:00,42.09,42.12,42.06,42.1,232791.0,41.6914,41.7211,41.6616,41.7013,232791.0
2025-04-17 10:20:00,42.09,42.13,42.01,42.02,384872.0,41.6914,41.731,41.6121,41.622,384872.0
2025-04-17 10:30:00,42.02,42.04,41.95,41.98,734898.0,41.622,41.6418,41.5527,41.5824,734898.0
2025-04-17 10:40:00,41.98,42.06,41.97,42.04,143902.0,41.5824,41.6616,41.5725,41.6418,143902.0
2025-04-17 10:50:00,42.04,42.05,41.96,41.97,178973.0,41.6418,41.6517,41.5626,41.5725,178973.0
2025-04-17 11:00:00,41.98,42.1,41.97,42.06,596676.0,41.5824,41.7013,41.5725,41.6616,596676.0
2025-04-17 11:10:00,42.05,42.13,42.05,42.13,163727.0,41.6517,41.731,41.6517,41.731,163727.0
2025-04-17 11:20:00,42.13,42.13,42.06,42.08,365934.0,41.731,41.731,41.6616,41.6815,365934.0
2025-04-17 11:30:00,42.08,42.13,42.07,42.11,357893.0,41.6815,41.731,41.6715,41.7112,357893.0
2025-04-17 11:40:00,42.11,42.11,42.04,42.05,218928.0,41.7112,41.7112,41.6418,41.6517,218928.0
2025-04-17 11:50:00,42.05,42.08,42.03,42.03,196635.0,41.6517,41.6815,41.6319,41.6319,196635.0
2025-04-17 12:00:00,42.04,42.11,42.02,42.08,1588169.0,41.6418,41.7112,41.622,41.6815,1588169.0
2025-04-17 12:10:00,42.08,42.15,42.02,42.14,628021.0,41.6815,41.7508,41.622,41.7409,628021.0
2025-04-17 12:20:00,42.14,42.17,42.12,42.14,129582.0,41.7409,41.7706,41.7211,41.7409,129582.0
2025-04-17 12:30:00,42.14,42.15,42.1,42.11,126338.0,41.7409,41.7508,41.7013,41.7112,126338.0
2025-04-17 12:40:00,42.11,42.11,42.02,42.07,277677.0,41.7112,41.7112,41.622,41.6715,277677.0
2025-04-17 12:50:00,42.08,42.13,42.07,42.11,280975.0,41.6815,41.731,41.6715,41.7112,280975.0
2025-04-17 13:00:00,42.11,42.13,42.09,42.12,71835.0,41.7112,41.731,41.6914,41.7211,71835.0
2025-04-17 13:10:00,42.11,42.12,42.06,42.08,184773.0,41.7112,41.7211,41.6616,41.6815,184773.0
2025-04-17 13:20:00,42.07,42.08,42.04,42.05,165531.0,41.6715,41.6815,41.6418,41.6517,165531.0
2025-04-17 13:30:00,42.05,42.1,42.05,42.09,158221.0,41.6517,41.7013,41.6517,41.6914,158221.0
2025-04-17 13:40:00,42.09,42.15,42.05,42.12,188310.0,41.6914,41.7508,41.6517,41.7211,188310.0
2025-04-17 13:50:00,42.12,42.17,42.11,42.14,141640.0,41.7211,41.7706,41.7112,41.7409,141640.0
2025-04-17 14:00:00,42.14,42.19,42.12,42.18,126835.0,41.7409,41.7904,41.7211,41.7805,126835.0
2025-04-17 14:10:00,42.18,42.23,42.18,42.21,242555.0,41.7805,41.83,41.7805,41.8102,242555.0
2025-04-17 14:20:00,42.21,42.23,42.18,42.19,237953.0,41.8102,41.83,41.7805,41.7904,237953.0
2025-04-17 14:30:00,42.19,42.23,42.18,42.23,75739.0,41.7904,41.83,41.7805,41.83,75739.0
2025-04-17 14:40:00,42.23,42.23,42.15,42.16,842002.0,41.83,41.83,41.7508,41.7607,842002.0
2025-04-17 14:50:00,42.16,42.2,42.14,42.14,170240.0,41.7607,41.8003,41.7409,41.7409,170240.0
2025-04-17 15:00:00,42.15,42.15,42.13,42.15,212961.0,41.7508,41.7508,41.731,41.7508,212961.0
2025-04-17 15:10:00,42.15,42.15,42.07,42.09,233565.0,41.7508,41.7508,41.6715,41.6914,233565.0
2025-04-17 15:20:00,42.09,42.1,42.04,42.04,190284.0,41.6914,41.7013,41.6418,41.6418,190284.0
2025-04-17 15:30:00,42.04,42.07,42.03,42.05,508024.0,41.6418,41.6715,41.6319,41.6517,508024.0
2025-04-17 15:40:00,42.05,42.06,41.96,41.97,375932.0,41.6517,41.6616,41.5626,41.5725,375932.0
2025-04-17 15:50:00,41.97,41.97,41.88,41.92,3643811.0,41.5725,41.5725,41.4833,41.523,3643811.0
2025-04-21 09:30:00,42.17,42.22,42.09,42.14,977821.0,41.7706,41.8201,41.6914,41.7409,977821.0
2025-04-21 09:40:00,42.13,42.14,42.04,42.11,717693.0,41.731,41.7409,41.6418,41.7112,717693.0
2025-04-21 09:50:00,42.11,42.13,41.96,41.96,1099293.0,41.7112,41.731,41.5626,41.5626,1099293.0
2025-04-21 10:00:00,41.95,41.96,41.88,41.91,140847.0,41.5527,41.5626,41.4833,41.5131,140847.0
2025-04-21 10:10:00,41.91,41.94,41.85,41.9,517691.0,41.5131,41.5428,41.4536,41.5032,517691.0
2025-04-21 10:20:00,41.9,41.92,41.88,41.89,637268.0,41.5032,41.523,41.4833,41.4933,637268.0
2025-04-21 10:30:00,41.89,41.93,41.84,41.93,309233.0,41.4933,41.5329,41.4437,41.5329,309233.0
2025-04-21 10:40:00,41.93,41.94,41.88,41.88,87933.0,41.5329,41.5428,41.4833,41.4833,87933.0
2025-04-21 10:50:00,41.88,41.91,41.86,41.88,118273.0,41.4833,41.5131,41.4635,41.4833,118273.0
2025-04-21 11:00:00,41.89,41.91,41.86,41.88,108779.0,41.4933,41.5131,41.4635,41.4833,108779.0
2025-04-21 11:10:00,41.88,41.88,41.83,41.88,393028.0,41.4833,41.4833,41.4338,41.4833,393028.0
2025-04-21 11:20:00,41.89,41.89,41.82,41.84,35575.0,41.4933,41.4933,41.4239,41.4437,35575.0
2025-04-21 11:30:00,41.84,41.85,41.78,41.79,116960.0,41.4437,41.4536,41.3843,41.3942,116960.0
2025-04-21 11:40:00,41.8,41.81,41.74,41.77,104610.0,41.4041,41.414,41.3447,41.3744,104610.0
2025-04-21 11:50:00,41.77,41.77,41.73,41.73,97873.0,41.3744,41.3744,41.3348,41.3348,97873.0
2025-04-21 12:00:00,41.74,41.76,41.73,41.75,55659.0,41.3447,41.3645,41.3348,41.3546,55659.0
2025-04-21 12:10:00,41.74,41.76,41.73,41.75,131089.0,41.3447,41.3645,41.3348,41.3546,131089.0
2025-04-21 12:20:00,41.75,41.78,41.74,41.76,82515.0,41.3546,41.3843,41.3447,41.3645,82515.0
2025-04-21 12:30:00,41.76,41.81,41.76,41.8,92634.0,41.3645,41.414,41.3645,41.4041,92634.0
2025-04-21 12:40:00,41.8,41.81,41.76,41.77,811834.0,41.4041,41.414,41.3645,41.3744,811834.0
2025-04-21 12:50:00,41.77,41.77,41.71,41.72,414769.0,41.3744,41.3744,41.315,41.3249,414769.0
2025-04-21 13:00:00,41.72,41.73,41.66,41.67,306629.0,41.3249,41.3348,41.2654,41.2753,306629.0
2025-04-21 13:10:00,41.68,41.7,41.64,41.69,212835.0,41.2852,41.3051,41.2456,41.2951,212835.0
2025-04-21 13:20:00,41.69,41.72,41.66,41.67,86845.0,41.2951,41.3249,41.2654,41.2753,86845.0
2025-04-21 13:30:00,41.67,41.7,41.67,41.68,69177.0,41.2753,41.3051,41.2753,41.2852,69177.0
2025-04-21 13:40:00,41.68,41.69,41.62,41.63,145887.0,41.2852,41.2951,41.2258,41.2357,145887.0
2025-04-21 13:50:00,41.63,41.65,41.61,41.63,215446.0,41.2357,41.2555,41.2159,41.2357,215446.0
2025-04-21 14:00:00,41.62,41.69,41.62,41.68,438495.0,41.2258,41.2951,41.2258,41.2852,438495.0
2025-04-21 14:10:00,41.68,41.71,41.66,41.69,202220.0,41.2852,41.315,41.2654,41.2951,202220.0
2025-04-21 14:20:00,41.69,41.72,41.67,41.72,259500.0,41.2951,41.3249,41.2753,41.3249,259500.0
2025-04-21 14:30:00,41.72,41.76,41.72,41.76,177953.0,41.3249,41.3645,41.3249,41.3645,177953.0
2025-04-21 14:40:00,41.76,41.76,41.72,41.74,198826.0,41.3645,41.3645,41.3249,41.3447,198826.0
2025-04-21 14:50:00,41.74,41.75,41.72,41.73,366804.0,41.3447,41.3546,41.3249,41.3348,366804.0
2025-04-21 15:00:00,41.73,41.8,41.72,41.8,199713.0,41.3348,41.4041,41.3249,41.4041,199713.0
2025-04-21 15:10:00,41.8,41.82,41.79,41.8,383549.0,41.4041,41.4239,41.3942,41.4041,383549.0
2025-04-21 15:20:00,41.81,41.83,41.78,41.79,426863.0,41.414,41.4338,41.3843,41.3942,426863.0
2025-04-21 15:30:00,41.8,41.88,41.8,41.87,313772.0,41.4041,41.4833,41.4041,41.4734,313772.0
2025-04-21 15:40:00,41.88,41.9,41.85,41.88,244691.0,41.4833,41.5032,41.4536,41.4833,244691.0
2025-04-21 15:50:00,41.87,41.94,41.84,41.91,1453012.0,41.4734,41.5428,41.4437,41.5131,1453012.0
2025-04-22 09:30:00,42.38,42.42,42.34,42.4,508640.0,41.9786,42.0182,41.939,41.9984,508640.0
2025-04-22 09:40:00,42.41,42.46,42.4,42.45,325052.0,42.0083,42.0579,41.9984,42.0479,325052.0
2025-04-22 09:50:00,42.44,42.45,42.4,42.43,219048.0,42.038,42.0479,41.9984,42.0281,219048.0
2025-04-22 10:00:00,42.43,42.48,42.41,42.46,516057.0,42.0281,42.0777,42.0083,42.0579,516057.0
2025-04-22 10:10:00,42.46,42.47,42.4,42.44,264129.0,42.0579,42.0678,41.9984,42.038,264129.0
2025-04-22 10:20:00,42.43,42.47,42.43,42.45,183214.0,42.0281,42.0678,42.0281,42.0479,183214.0
2025-04-22 10:30:00,42.45,42.5,42.41,42.5,301032.0,42.0479,42.0975,42.0083,42.0975,301032.0
2025-04-22 10:40:00,42.5,42.53,42.48,42.51,980539.0,42.0975,42.1272,42.0777,42.1074,980539.0
2025-04-22 10:50:00,42.51,42.53,42.46,42.52,1438344.0,42.1074,42.1272,42.0579,42.1173,1438344.0
2025-04-22 11:00:00,42.52,42.57,42.51,42.56,262191.0,42.1173,42.1668,42.1074,42.1569,262191.0
2025-04-22 11:10:00,42.56,42.6,42.55,42.59,166433.0,42.1569,42.1965,42.147,42.1866,166433.0
2025-04-22 11:20:00,42.59,42.6,42.54,42.55,256902.0,42.1866,42.1965,42.1371,42.147,256902.0
2025-04-22 11:30:00,42.55,42.56,42.52,42.55,203888.0,42.147,42.1569,42.1173,42.147,203888.0
2025-04-22 11:40:00,42.55,42.56,42.5,42.51,152120.0,42.147,42.1569,42.0975,42.1074,152120.0
2025-04-22 11:50:00,42.51,42.68,42.5,42.64,1116395.0,42.1074,42.2758,42.0975,42.2361,1116395.0
2025-04-22 12:00:00,42.64,42.75,42.63,42.73,529583.0,42.2361,42.3451,42.2262,42.3253,529583.0
2025-04-22 12:10:00,42.73,42.78,42.71,42.77,228830.0,42.3253,42.3748,42.3055,42.3649,228830.0
2025-04-22 12:20:00,42.77,42.82,42.76,42.79,270546.0,42.3649,42.4144,42.355,42.3847,270546.0
2025-04-22 12:30:00,42.79,42.83,42.75,42.76,319509.0,42.3847,42.4244,42.3451,42.355,319509.0
2025-04-22 12:40:00,42.77,42.77,42.69,42.72,449443.0,42.3649,42.3649,42.2857,42.3154,449443.0
2025-04-22 12:50:00,42.72,42.72,42.68,42.7,164507.0,42.3154,42.3154,42.2758,42.2956,164507.0
2025-04-22 13:00:00,42.7,42.75,42.69,42.73,401382.0,42.2956,42.3451,42.2857,42.3253,401382.0
2025-04-22 13:10:00,42.73,42.74,42.52,42.58,693478.0,42.3253,42.3352,42.1173,42.1767,693478.0
2025-04-22 13:20:00,42.58,42.63,42.48,42.5,980776.0,42.1767,42.2262,42.0777,42.0975,980776.0
2025-04-22 13:30:00,42.5,42.56,42.47,42.52,530690.0,42.0975,42.1569,42.0678,42.1173,530690.0
2025-04-22 13:40:00,42.53,42.54,42.49,42.49,246689.0,42.1272,42.1371,42.0876,42.0876,246689.0
2025-04-22 13:50:00,42.5,42.52,42.47,42.48,531938.0,42.0975,42.1173,42.0678,42.0777,531938.0
2025-04-22 14:00:00,42.48,42.58,42.46,42.57,261466.0,42.0777,42.1767,42.0579,42.1668,261466.0
2025-04-22 14:10:00,42.57,42.6,42.56,42.59,113845.0,42.1668,42.1965,42.1569,42.1866,113845.0
2025-04-22 14:20:00,42.59,42.63,42.58,42.6,105227.0,42.1866,42.2262,42.1767,42.1965,105227.0
2025-04-22 14:30:00,42.61,42.63,42.59,42.61,447957.0,42.2064,42.2262,42.1866,42.2064,447957.0
2025-04-22 14:40:00,42.61,42.64,42.59,42.63,211011.0,42.2064,42.2361,42.1866,42.2262,211011.0
2025-04-22 14:50:00,42.63,42.65,42.62,42.63,92812.0,42.2262,42.2461,42.2163,42.2262,92812.0
2025-04-22 15:00:00,42.63,42.65,42.6,42.61,153088.0,42.2262,42.2461,42.1965,42.2064,153088.0
2025-04-22 15:10:00,42.61,42.61,42.55,42.57,147474.0,42.2064,42.2064,42.147,42.1668,147474.0
2025-04-22 15:20:00,42.57,42.58,42.53,42.54,117438.0,42.1668,42.1767,42.1272,42.1371,117438.0
2025-04-22 15:30:00,42.54,42.56,42.52,42.52,358253.0,42.1371,42.1569,42.1173,42.1173,358253.0
2025-04-22 15:40:00,42.53,42.59,42.52,42.58,806247.0,42.1272,42.1866,42.1173,42.1767,806247.0
2025-04-22 15:50:00,42.57,42.58,42.51,42.55,2583480.0,42.1668,42.1767,42.1074,42.147,2583480.0
2025-04-23 09:30:00,43.29,43.52,43.16,43.29,2562922.0,42.88,43.1078,42.7512,42.88,2562922.0
2025-04-23 09:40:00,43.28,43.51,43.26,43.51,1211792.0,42.8701,43.0979,42.8503,43.0979,1211792.0
2025-04-23 09:50:00,43.51,43.52,43.31,43.39,1171061.0,43.0979,43.1078,42.8998,42.979,1171061.0
2025-04-23 10:00:00,43.4,43.5,43.29,43.46,728244.0,42.989,43.088,42.88,43.0484,728244.0
2025-04-23 10:10:00,43.44,43.46,43.27,43.33,589297.0,43.0286,43.0484,42.8602,42.9196,589297.0
2025-04-23 10:20:00,43.32,43.43,43.27,43.4,642336.0,42.9097,43.0187,42.8602,42.989,642336.0
2025-04-23 10:30:00,43.4,43.44,43.39,43.41,532996.0,42.989,43.0286,42.979,42.9989,532996.0
2025-04-23 10:40:00,43.41,43.49,43.37,43.47,235969.0,42.9989,43.0781,42.9592,43.0583,235969.0
2025-04-23 10:50:00,43.47,43.47,43.38,43.41,281717.0,43.0583,43.0583,42.9691,42.9989,281717.0
2025-04-23 11:00:00,43.41,43.45,43.29,43.38,1425519.0,42.9989,43.0385,42.88,42.9691,1425519.0
2025-04-23 11:10:00,43.38,43.39,43.31,43.31,243787.0,42.9691,42.979,42.8998,42.8998,243787.0
2025-04-23 11:20:00,43.32,43.35,43.19,43.22,1242010.0,42.9097,42.9394,42.7809,42.8107,1242010.0
2025-04-23 11:30:00,43.22,43.24,43.15,43.23,318783.0,42.8107,42.8305,42.7413,42.8206,318783.0
2025-04-23 11:40:00,43.23,43.24,43.1,43.12,158216.0,42.8206,42.8305,42.6918,42.7116,158216.0
2025-04-23 11:50:00,43.13,43.17,43.08,43.15,144583.0,42.7215,42.7611,42.672,42.7413,144583.0
2025-04-23 12:00:00,43.15,43.16,43.07,43.08,215493.0,42.7413,42.7512,42.6621,42.672,215493.0
2025-04-23 12:10:00,43.08,43.13,43.07,43.08,282959.0,42.672,42.7215,42.6621,42.672,282959.0
2025-04-23 12:20:00,43.08,43.13,43.04,43.13,183396.0,42.672,42.7215,42.6324,42.7215,183396.0
2025-04-23 12:30:00,43.13,43.15,43.09,43.15,354020.0,42.7215,42.7413,42.6819,42.7413,354020.0
2025-04-23 12:40:00,43.14,43.16,43.08,43.09,150127.0,42.7314,42.7512,42.672,42.6819,150127.0
2025-04-23 12:50:00,43.09,43.17,43.08,43.16,412438.0,42.6819,42.7611,42.672,42.7512,412438.0
2025-04-23 13:00:00,43.16,43.19,43.05,43.16,545675.0,42.7512,42.7809,42.6423,42.7512,545675.0
2025-04-23 13:10:00,43.17,43.19,43.15,43.18,299522.0,42.7611,42.7809,42.7413,42.771,299522.0
2025-04-23 13:20:00,43.18,43.19,43.12,43.13,507909.0,42.771,42.7809,42.7116,42.7215,507909.0
2025-04-23 13:30:00,43.13,43.16,43.07,43.09,327233.0,42.7215,42.7512,42.6621,42.6819,327233.0
2025-04-23 13:40:00,43.1,43.14,43.09,43.13,160355.0,42.6918,42.7314,42.6819,42.7215,160355.0
2025-04-23 13:50:00,43.13,43.19,43.11,43.17,361789.0,42.7215,42.7809,42.7017,42.7611,361789.0
2025-04-23 14:00:00,43.17,43.18,43.13,43.16,171758.0,42.7611,42.771,42.7215,42.7512,171758.0
2025-04-23 14:10:00,43.16,43.19,43.14,43.18,568534.0,42.7512,42.7809,42.7314,42.771,568534.0
2025-04-23 14:20:00,43.17,43.2,43.09,43.1,457643.0,42.7611,42.7908,42.6819,42.6918,457643.0
2025-04-23 14:30:00,43.11,43.15,43.1,43.13,98631.0,42.7017,42.7413,42.6918,42.7215,98631.0
2025-04-23 14:40:00,43.12,43.12,43.07,43.1,163758.0,42.7116,42.7116,42.6621,42.6918,163758.0
2025-04-23 14:50:00,43.09,43.11,43.06,43.07,158126.0,42.6819,42.7017,42.6522,42.6621,158126.0
2025-04-23 15:00:00,43.07,43.09,43.04,43.08,163833.0,42.6621,42.6819,42.6324,42.672,163833.0
2025-04-23 15:10:00,43.07,43.1,43.04,43.05,305437.0,42.6621,42.6918,42.6324,42.6423,305437.0
2025-04-23 15:20:00,43.06,43.06,43.01,43.02,618270.0,42.6522,42.6522,42.6026,42.6126,618270.0
2025-04-23 15:30:00,43.02,43.05,42.98,43.0,635933.0,42.6126,42.6423,42.5729,42.5927,635933.0
2025-04-23 15:40:00,43.0,43.04,42.99,43.04,426959.0,42.5927,42.6324,42.5828,42.6324,426959.0
2025-04-23 15:50:00,43.04,43.09,43.03,43.04,1773173.0,42.6324,42.6819,42.6225,42.6324,1773173.0
2025-04-24 09:30:00,43.15,43.19,43.1,43.18,513325.0,42.7413,42.7809,42.6918,42.771,513325.0
2025-04-24 09:40:00,43.19,43.23,43.18,43.2,296417.0,42.7809,42.8206,42.771,42.7908,296417.0
2025-04-24 09:50:00,43.2,43.29,43.19,43.28,245550.0,42.7908,42.88,42.7809,42.8701,245550.0
2025-04-24 10:00:00,43.28,43.33,43.26,43.32,410335.0,42.8701,42.9196,42.8503,42.9097,410335.0
2025-04-24 10:10:00,43.33,43.33,43.26,43.3,415403.0,42.9196,42.9196,42.8503,42.8899,415403.0
2025-04-24 10:20:00,43.3,43.37,43.3,43.36,195861.0,42.8899,42.9592,42.8899,42.9493,195861.0
2025-04-24 10:30:00,43.35,43.39,43.34,43.38,135776.0,42.9394,42.979,42.9295,42.9691,135776.0
2025-04-24 10:40:00,43.38,43.4,43.28,43.31,896036.0,42.9691,42.989,42.8701,42.8998,896036.0
2025-04-24 10:50:00,43.31,43.35,43.28,43.34,172058.0,42.8998,42.9394,42.8701,42.9295,172058.0
2025-04-24 11:00:00,43.35,43.37,43.33,43.36,317505.0,42.9394,42.9592,42.9196,42.9493,317505.0
2025-04-24 11:10:00,43.37,43.4,43.36,43.37,199539.0,42.9592,42.989,42.9493,42.9592,199539.0
2025-04-24 11:20:00,43.37,43.38,43.33,43.33,520430.0,42.9592,42.9691,42.9196,42.9196,520430.0
2025-04-24 11:30:00,43.34,43.36,43.31,43.35,397205.0,42.9295,42.9493,42.8998,42.9394,397205.0
2025-04-24 11:40:00,43.34,43.4,43.34,43.37,858832.0,42.9295,42.989,42.9295,42.9592,858832.0
2025-04-24 11:50:00,43.38,43.41,43.36,43.37,310428.0,42.9691,42.9989,42.9493,42.9592,310428.0
2025-04-24 12:00:00,43.37,43.4,43.35,43.37,89794.0,42.9592,42.989,42.9394,42.9592,89794.0
2025-04-24 12:10:00,43.37,43.45,43.36,43.45,73110.0,42.9592,43.0385,42.9493,43.0385,73110.0
2025-04-24 12:20:00,43.45,43.51,43.43,43.48,893604.0,43.0385,43.0979,43.0187,43.0682,893604.0
2025-04-24 12:30:00,43.49,43.52,43.48,43.5,60217.0,43.0781,43.1078,43.0682,43.088,60217.0
2025-04-24 12:40:00,43.5,43.5,43.46,43.5,65687.0,43.088,43.088,43.0484,43.088,65687.0
2025-04-24 12:50:00,43.5,43.54,43.49,43.52,184260.0,43.088,43.1276,43.0781,43.1078,184260.0
2025-04-24 13:00:00,43.51,43.55,43.51,43.51,104570.0,43.0979,43.1375,43.0979,43.0979,104570.0
2025-04-24 13:10:00,43.52,43.53,43.48,43.48,262554.0,43.1078,43.1177,43.0682,43.0682,262554.0
2025-04-24 13:20:00,43.48,43.52,43.47,43.51,91931.0,43.0682,43.1078,43.0583,43.0979,91931.0
2025-04-24 13:30:00,43.52,43.54,43.49,43.51,126881.0,43.1078,43.1276,43.0781,43.0979,126881.0
2025-04-24 13:40:00,43.51,43.52,43.48,43.51,183733.0,43.0979,43.1078,43.0682,43.0979,183733.0
2025-04-24 13:50:00,43.52,43.54,43.51,43.52,151691.0,43.1078,43.1276,43.0979,43.1078,151691.0
2025-04-24 14:00:00,43.52,43.55,43.51,43.54,394019.0,43.1078,43.1375,43.0979,43.1276,394019.0
2025-04-24 14:10:00,43.54,43.55,43.51,43.53,269933.0,43.1276,43.1375,43.0979,43.1177,269933.0
2025-04-24 14:20:00,43.54,43.55,43.52,43.54,185030.0,43.1276,43.1375,43.1078,43.1276,185030.0
2025-04-24 14:30:00,43.54,43.56,43.53,43.55,116795.0,43.1276,43.1474,43.1177,43.1375,116795.0
2025-04-24 14:40:00,43.55,43.56,43.54,43.56,92773.0,43.1375,43.1474,43.1276,43.1474,92773.0
2025-04-24 14:50:00,43.55,43.56,43.53,43.54,206558.0,43.1375,43.1474,43.1177,43.1276,206558.0
2025-04-24 15:00:00,43.53,43.53,43.49,43.5,144113.0,43.1177,43.1177,43.0781,43.088,144113.0
2025-04-24 15:10:00,43.5,43.54,43.48,43.54,114390.0,43.088,43.1276,43.0682,43.1276,114390.0
2025-04-24 15:20:00,43.53,43.55,43.49,43.5,184765.0,43.1177,43.1375,43.0781,43.088,184765.0
2025-04-24 15:30:00,43.51,43.55,43.5,43.55,261885.0,43.0979,43.1375,43.088,43.1375,261885.0
2025-04-24 15:40:00,43.55,43.57,43.54,43.57,364615.0,43.1375,43.1573,43.1276,43.1573,364615.0
2025-04-24 15:50:00,43.57,43.58,43.52,43.53,5595575.0,43.1573,43.1672,43.1078,43.1177,5595575.0
2025-04-25 09:30:00,43.22,43.33,43.19,43.31,851102.0,42.8107,42.9196,42.7809,42.8998,851102.0
2025-04-25 09:40:00,43.31,43.33,43.22,43.23,745471.0,42.8998,42.9196,42.8107,42.8206,745471.0
2025-04-25 09:50:00,43.23,43.25,43.2,43.22,653151.0,42.8206,42.8404,42.7908,42.8107,653151.0
2025-04-25 10:00:00,43.22,43.3,43.22,43.28,762850.0,42.8107,42.8899,42.8107,42.8701,762850.0
2025-04-25 10:10:00,43.28,43.29,43.22,43.24,425413.0,42.8701,42.88,42.8107,42.8305,425413.0
2025-04-25 10:20:00,43.23,43.24,43.13,43.19,364944.0,42.8206,42.8305,42.7215,42.7809,364944.0
2025-04-25 10:30:00,43.2,43.26,43.15,43.26,343746.0,42.7908,42.8503,42.7413,42.8503,343746.0
2025-04-25 10:40:00,43.26,43.3,43.25,43.3,276367.0,42.8503,42.8899,42.8404,42.8899,276367.0
2025-04-25 10:50:00,43.3,43.3,43.24,43.27,417519.0,42.8899,42.8899,42.8305,42.8602,417519.0
2025-04-25 11:00:00,43.27,43.28,43.24,43.25,212250.0,42.8602,42.8701,42.8305,42.8404,212250.0
2025-04-25 11:10:00,43.26,43.29,43.22,43.25,315567.0,42.8503,42.88,42.8107,42.8404,315567.0
2025-04-25 11:20:00,43.25,43.27,43.22,43.22,402456.0,42.8404,42.8602,42.8107,42.8107,402456.0
2025-04-25 11:30:00,43.22,43.26,43.21,43.26,576107.0,42.8107,42.8503,42.8008,42.8503,576107.0
2025-04-25 11:40:00,43.26,43.29,43.24,43.27,272104.0,42.8503,42.88,42.8305,42.8602,272104.0
2025-04-25 11:50:00,43.27,43.31,43.26,43.3,230898.0,42.8602,42.8998,42.8503,42.8899,230898.0
2025-04-25 12:00:00,43.3,43.31,43.29,43.3,94696.0,42.8899,42.8998,42.88,42.8899,94696.0
2025-04-25 12:10:00,43.31,43.32,43.29,43.31,220425.0,42.8998,42.9097,42.88,42.8998,220425.0
2025-04-25 12:20:00,43.31,43.36,43.3,43.34,194885.0,42.8998,42.9493,42.8899,42.9295,194885.0
2025-04-25 12:30:00,43.34,43.38,43.34,43.37,164651.0,42.9295,42.9691,42.9295,42.9592,164651.0
2025-04-25 12:40:00,43.38,43.38,43.32,43.35,319876.0,42.9691,42.9691,42.9097,42.9394,319876.0
2025-04-25 12:50:00,43.35,43.37,43.34,43.36,80937.0,42.9394,42.9592,42.9295,42.9493,80937.0
2025-04-25 13:00:00,43.36,43.39,43.35,43.38,179824.0,42.9493,42.979,42.9394,42.9691,179824.0
2025-04-25 13:10:00,43.38,43.42,43.37,43.41,282467.0,42.9691,43.0088,42.9592,42.9989,282467.0
2025-04-25 13:20:00,43.41,43.44,43.39,43.43,324306.0,42.9989,43.0286,42.979,43.0187,324306.0
2025-04-25 13:30:00,43.42,43.43,43.32,43.33,704070.0,43.0088,43.0187,42.9097,42.9196,704070.0
2025-04-25 13:40:00,43.32,43.37,43.28,43.32,259526.0,42.9097,42.9592,42.8701,42.9097,259526.0
2025-04-25 13:50:00,43.33,43.33,43.24,43.27,335939.0,42.9196,42.9196,42.8305,42.8602,335939.0
2025-04-25 14:00:00,43.27,43.35,43.26,43.34,191523.0,42.8602,42.9394,42.8503,42.9295,191523.0
2025-04-25 14:10:00,43.34,43.34,43.31,43.33,227405.0,42.9295,42.9295,42.8998,42.9196,227405.0
2025-04-25 14:20:00,43.33,43.37,43.32,43.36,161688.0,42.9196,42.9592,42.9097,42.9493,161688.0
2025-04-25 14:30:00,43.35,43.39,43.35,43.39,113132.0,42.9394,42.979,42.9394,42.979,113132.0
2025-04-25 14:40:00,43.39,43.4,43.38,43.4,70825.0,42.979,42.989,42.9691,42.989,70825.0
2025-04-25 14:50:00,43.4,43.4,43.35,43.38,199564.0,42.989,42.989,42.9394,42.9691,199564.0
2025-04-25 15:00:00,43.38,43.4,43.36,43.39,277936.0,42.9691,42.989,42.9493,42.979,277936.0
2025-04-25 15:10:00,43.39,43.4,43.37,43.39,189870.0,42.979,42.989,42.9592,42.979,189870.0
2025-04-25 15:20:00,43.39,43.41,43.38,43.38,178446.0,42.979,42.9989,42.9691,42.9691,178446.0
2025-04-25 15:30:00,43.38,43.4,43.36,43.38,345083.0,42.9691,42.989,42.9493,42.9691,345083.0
2025-04-25 15:40:00,43.39,43.41,43.37,43.4,282653.0,42.979,42.9989,42.9592,42.989,282653.0
2025-04-25 15:50:00,43.4,43.45,43.39,43.44,2290719.0,42.989,43.0385,42.979,43.0286,2290719.0
2025-04-28 09:30:00,43.51,43.59,43.47,43.49,1071257.0,43.0979,43.1772,43.0583,43.0781,1071257.0
2025-04-28 09:40:00,43.49,43.58,43.49,43.53,383483.0,43.0781,43.1672,43.0781,43.1177,383483.0
2025-04-28 09:50:00,43.53,43.53,43.43,43.45,574329.0,43.1177,43.1177,43.0187,43.0385,574329.0
2025-04-28 10:00:00,43.45,43.51,43.42,43.5,102912.0,43.0385,43.0979,43.0088,43.088,102912.0
2025-04-28 10:10:00,43.49,43.51,43.47,43.49,210778.0,43.0781,43.0979,43.0583,43.0781,210778.0
2025-04-28 10:20:00,43.5,43.53,43.48,43.49,164344.0,43.088,43.1177,43.0682,43.0781,164344.0
2025-04-28 10:30:00,43.49,43.55,43.45,43.54,143965.0,43.0781,43.1375,43.0385,43.1276,143965.0
2025-04-28 10:40:00,43.54,43.56,43.51,43.52,660618.0,43.1276,43.1474,43.0979,43.1078,660618.0
2025-04-28 10:50:00,43.52,43.52,43.47,43.48,394301.0,43.1078,43.1078,43.0583,43.0682,394301.0
2025-04-28 11:00:00,43.48,43.51,43.39,43.41,573374.0,43.0682,43.0979,42.979,42.9989,573374.0
2025-04-28 11:10:00,43.41,43.43,43.38,43.41,124969.0,42.9989,43.0187,42.9691,42.9989,124969.0
2025-04-28 11:20:00,43.41,43.42,43.33,43.34,367764.0,42.9989,43.0088,42.9196,42.9295,367764.0
2025-04-28 11:30:00,43.34,43.41,43.34,43.39,198823.0,42.9295,42.9989,42.9295,42.979,198823.0
2025-04-28 11:40:00,43.4,43.42,43.38,43.38,611089.0,42.989,43.0088,42.9691,42.9691,611089.0
2025-04-28 11:50:00,43.39,43.42,43.36,43.38,268946.0,42.979,43.0088,42.9493,42.9691,268946.0
2025-04-28 12:00:00,43.38,43.38,43.35,43.36,62371.0,42.9691,42.9691,42.9394,42.9493,62371.0
2025-04-28 12:10:00,43.36,43.38,43.35,43.37,42535.0,42.9493,42.9691,42.9394,42.9592,42535.0
2025-04-28 12:20:00,43.37,43.38,43.32,43.34,45568.0,42.9592,42.9691,42.9097,42.9295,45568.0
2025-04-28 12:30:00,43.34,43.38,43.34,43.36,52591.0,42.9295,42.9691,42.9295,42.9493,52591.0
2025-04-28 12:40:00,43.36,43.39,43.36,43.38,75383.0,42.9493,42.979,42.9493,42.9691,75383.0
2025-04-28 12:50:00,43.38,43.38,43.34,43.35,289250.0,42.9691,42.9691,42.9295,42.9394,289250.0
2025-04-28 13:00:00,43.35,43.38,43.34,43.34,152623.0,42.9394,42.9691,42.9295,42.9295,152623.0
2025-04-28 13:10:00,43.35,43.36,43.32,43.36,120301.0,42.9394,42.9493,42.9097,42.9493,120301.0
2025-04-28 13:20:00,43.35,43.37,43.33,43.34,110769.0,42.9394,42.9592,42.9196,42.9295,110769.0
2025-04-28 13:30:00,43.33,43.37,43.32,43.37,67318.0,42.9196,42.9592,42.9097,42.9592,67318.0
2025-04-28 13:40:00,43.37,43.38,43.35,43.37,42273.0,42.9592,42.9691,42.9394,42.9592,42273.0
2025-04-28 13:50:00,43.37,43.4,43.37,43.4,90707.0,42.9592,42.989,42.9592,42.989,90707.0
2025-04-28 14:00:00,43.4,43.43,43.39,43.42,96170.0,42.989,43.0187,42.979,43.0088,96170.0
2025-04-28 14:10:00,43.42,43.44,43.41,43.42,146914.0,43.0088,43.0286,42.9989,43.0088,146914.0
2025-04-28 14:20:00,43.41,43.47,43.41,43.46,101267.0,42.9989,43.0583,42.9989,43.0484,101267.0
2025-04-28 14:30:00,43.46,43.47,43.43,43.45,95495.0,43.0484,43.0583,43.0187,43.0385,95495.0
2025-04-28 14:40:00,43.46,43.46,43.43,43.46,147106.0,43.0484,43.0484,43.0187,43.0484,147106.0
2025-04-28 14:50:00,43.46,43.46,43.44,43.45,65357.0,43.0484,43.0484,43.0286,43.0385,65357.0
2025-04-28 15:00:00,43.45,43.49,43.44,43.48,173538.0,43.0385,43.0781,43.0286,43.0682,173538.0
2025-04-28 15:10:00,43.48,43.48,43.46,43.48,90457.0,43.0682,43.0682,43.0484,43.0682,90457.0
2025-04-28 15:20:00,43.48,43.5,43.47,43.5,149573.0,43.0682,43.088,43.0583,43.088,149573.0
2025-04-28 15:30:00,43.49,43.51,43.48,43.5,216583.0,43.0781,43.0979,43.0682,43.088,216583.0
2025-04-28 15:40:00,43.5,43.52,43.49,43.51,227317.0,43.088,43.1078,43.0781,43.0979,227317.0
2025-04-28 15:50:00,43.52,43.55,43.51,43.54,978170.0,43.1078,43.1375,43.0979,43.1276,978170.0
2025-04-29 09:30:00,43.59,43.65,43.56,43.58,588500.0,43.1772,43.2366,43.1474,43.1672,588500.0
2025-04-29 09:40:00,43.58,43.64,43.58,43.6,320349.0,43.1672,43.2267,43.1672,43.1871,320349.0
2025-04-29 09:50:00,43.6,43.65,43.6,43.63,515176.0,43.1871,43.2366,43.1871,43.2168,515176.0
2025-04-29 10:00:00,43.62,43.67,43.58,43.65,307986.0,43.2069,43.2564,43.1672,43.2366,307986.0
2025-04-29 10:10:00,43.66,43.72,43.64,43.68,551017.0,43.2465,43.3059,43.2267,43.2663,551017.0
2025-04-29 10:20:00,43.68,43.68,43.59,43.63,268709.0,43.2663,43.2663,43.1772,43.2168,268709.0
2025-04-29 10:30:00,43.63,43.67,43.62,43.66,476262.0,43.2168,43.2564,43.2069,43.2465,476262.0
2025-04-29 10:40:00,43.66,43.68,43.64,43.64,88822.0,43.2465,43.2663,43.2267,43.2267,88822.0
2025-04-29 10:50:00,43.64,43.68,43.63,43.66,86335.0,43.2267,43.2663,43.2168,43.2465,86335.0
2025-04-29 11:00:00,43.66,43.68,43.64,43.68,356209.0,43.2465,43.2663,43.2267,43.2663,356209.0
2025-04-29 11:10:00,43.68,43.68,43.63,43.63,96202.0,43.2663,43.2663,43.2168,43.2168,96202.0
2025-04-29 11:20:00,43.64,43.66,43.63,43.65,207960.0,43.2267,43.2465,43.2168,43.2366,207960.0
2025-04-29 11:30:00,43.65,43.66,43.62,43.65,213328.0,43.2366,43.2465,43.2069,43.2366,213328.0
2025-04-29 11:40:00,43.65,43.67,43.64,43.66,302491.0,43.2366,43.2564,43.2267,43.2465,302491.0
2025-04-29 11:50:00,43.66,43.67,43.63,43.63,219578.0,43.2465,43.2564,43.2168,43.2168,219578.0
2025-04-29 12:00:00,43.63,43.68,43.63,43.68,92408.0,43.2168,43.2663,43.2168,43.2663,92408.0
2025-04-29 12:10:00,43.68,43.7,43.67,43.68,411130.0,43.2663,43.2861,43.2564,43.2663,411130.0
2025-04-29 12:20:00,43.68,43.7,43.67,43.69,184479.0,43.2663,43.2861,43.2564,43.2762,184479.0
2025-04-29 12:30:00,43.69,43.7,43.66,43.66,88656.0,43.2762,43.2861,43.2465,43.2465,88656.0
2025-04-29 12:40:00,43.66,43.69,43.61,43.63,57015.0,43.2465,43.2762,43.197,43.2168,57015.0
2025-04-29 12:50:00,43.63,43.64,43.59,43.61,104337.0,43.2168,43.2267,43.1772,43.197,104337.0
2025-04-29 13:00:00,43.61,43.63,43.59,43.63,72777.0,43.197,43.2168,43.1772,43.2168,72777.0
2025-04-29 13:10:00,43.62,43.67,43.59,43.66,177132.0,43.2069,43.2564,43.1772,43.2465,177132.0
2025-04-29 13:20:00,43.66,43.69,43.65,43.68,81063.0,43.2465,43.2762,43.2366,43.2663,81063.0
2025-04-29 13:30:00,43.68,43.71,43.67,43.7,72485.0,43.2663,43.296,43.2564,43.2861,72485.0
2025-04-29 13:40:00,43.71,43.76,43.7,43.75,395217.0,43.296,43.3455,43.2861,43.3356,395217.0
2025-04-29 13:50:00,43.75,43.76,43.73,43.73,184582.0,43.3356,43.3455,43.3158,43.3158,184582.0
2025-04-29 14:00:00,43.73,43.75,43.72,43.73,155099.0,43.3158,43.3356,43.3059,43.3158,155099.0
2025-04-29 14:10:00,43.73,43.74,43.7,43.71,296597.0,43.3158,43.3257,43.2861,43.296,296597.0
2025-04-29 14:20:00,43.71,43.73,43.7,43.72,94491.0,43.296,43.3158,43.2861,43.3059,94491.0
2025-04-29 14:30:00,43.72,43.73,43.7,43.72,28809.0,43.3059,43.3158,43.2861,43.3059,28809.0
2025-04-29 14:40:00,43.73,43.73,43.69,43.7,166263.0,43.3158,43.3158,43.2762,43.2861,166263.0
2025-04-29 14:50:00,43.69,43.7,43.66,43.66,81581.0,43.2762,43.2861,43.2465,43.2465,81581.0
2025-04-29 15:00:00,43.66,43.71,43.66,43.69,167556.0,43.2465,43.296,43.2465,43.2762,167556.0
2025-04-29 15:10:00,43.69,43.71,43.68,43.69,153061.0,43.2762,43.296,43.2663,43.2762,153061.0
2025-04-29 15:20:00,43.68,43.69,43.66,43.66,83917.0,43.2663,43.2762,43.2465,43.2465,83917.0
2025-04-29 15:30:00,43.67,43.68,43.65,43.66,316456.0,43.2564,43.2663,43.2366,43.2465,316456.0
2025-04-29 15:40:00,43.66,43.68,43.64,43.67,220918.0,43.2465,43.2663,43.2267,43.2564,220918.0
2025-04-29 15:50:00,43.68,43.69,43.62,43.66,1186486.0,43.2663,43.2762,43.2069,43.2465,1186486.0
2025-04-30 09:30:00,43.59,43.62,43.5,43.51,667997.0,43.1772,43.2069,43.088,43.0979,667997.0
2025-04-30 09:40:00,43.51,43.54,43.46,43.54,429008.0,43.0979,43.1276,43.0484,43.1276,429008.0
2025-04-30 09:50:00,43.53,43.56,43.4,43.43,232950.0,43.1177,43.1474,42.989,43.0187,232950.0
2025-04-30 10:00:00,43.42,43.49,43.41,43.48,322163.0,43.0088,43.0781,42.9989,43.0682,322163.0
2025-04-30 10:10:00,43.47,43.49,43.45,43.48,258298.0,43.0583,43.0781,43.0385,43.0682,258298.0
2025-04-30 10:20:00,43.49,43.53,43.47,43.52,274079.0,43.0781,43.1177,43.0583,43.1078,274079.0
2025-04-30 10:30:00,43.52,43.55,43.47,43.48,294442.0,43.1078,43.1375,43.0583,43.0682,294442.0
2025-04-30 10:40:00,43.48,43.51,43.47,43.48,276431.0,43.0682,43.0979,43.0583,43.0682,276431.0
2025-04-30 10:50:00,43.48,43.57,43.46,43.54,385434.0,43.0682,43.1573,43.0484,43.1276,385434.0
2025-04-30 11:00:00,43.54,43.58,43.53,43.58,321152.0,43.1276,43.1672,43.1177,43.1672,321152.0
2025-04-30 11:10:00,43.58,43.6,43.56,43.58,205364.0,43.1672,43.1871,43.1474,43.1672,205364.0
2025-04-30 11:20:00,43.58,43.6,43.54,43.55,250435.0,43.1672,43.1871,43.1276,43.1375,250435.0
2025-04-30 11:30:00,43.55,43.57,43.52,43.55,328503.0,43.1375,43.1573,43.1078,43.1375,328503.0
2025-04-30 11:40:00,43.56,43.57,43.51,43.55,987088.0,43.1474,43.1573,43.0979,43.1375,987088.0
2025-04-30 11:50:00,43.55,43.56,43.52,43.55,339673.0,43.1375,43.1474,43.1078,43.1375,339673.0
2025-04-30 12:00:00,43.55,43.59,43.54,43.56,338106.0,43.1375,43.1772,43.1276,43.1474,338106.0
2025-04-30 12:10:00,43.57,43.57,43.53,43.55,154022.0,43.1573,43.1573,43.1177,43.1375,154022.0
2025-04-30 12:20:00,43.55,43.55,43.49,43.5,341129.0,43.1375,43.1375,43.0781,43.088,341129.0
2025-04-30 12:30:00,43.5,43.53,43.48,43.53,182875.0,43.088,43.1177,43.0682,43.1177,182875.0
2025-04-30 12:40:00,43.53,43.54,43.52,43.52,221585.0,43.1177,43.1276,43.1078,43.1078,221585.0
2025-04-30 12:50:00,43.52,43.55,43.52,43.54,268356.0,43.1078,43.1375,43.1078,43.1276,268356.0
2025-04-30 13:00:00,43.54,43.57,43.52,43.52,158365.0,43.1276,43.1573,43.1078,43.1078,158365.0
2025-04-30 13:10:00,43.52,43.53,43.49,43.52,230936.0,43.1078,43.1177,43.0781,43.1078,230936.0
2025-04-30 13:20:00,43.53,43.6,43.53,43.59,336732.0,43.1177,43.1871,43.1177,43.1772,336732.0
2025-04-30 13:30:00,43.59,43.65,43.59,43.63,223632.0,43.1772,43.2366,43.1772,43.2168,223632.0
2025-04-30 13:40:00,43.62,43.69,43.62,43.69,646729.0,43.2069,43.2762,43.2069,43.2762,646729.0
2025-04-30 13:50:00,43.69,43.7,43.67,43.68,673817.0,43.2762,43.2861,43.2564,43.2663,673817.0
2025-04-30 14:00:00,43.68,43.83,43.64,43.73,1355569.0,43.2663,43.4149,43.2267,43.3158,1355569.0
2025-04-30 14:10:00,43.72,43.79,43.7,43.75,158197.0,43.3059,43.3753,43.2861,43.3356,158197.0
2025-04-30 14:20:00,43.76,43.77,43.65,43.68,289248.0,43.3455,43.3554,43.2366,43.2663,289248.0
2025-04-30 14:30:00,43.68,43.71,43.65,43.66,204357.0,43.2663,43.296,43.2366,43.2465,204357.0
2025-04-30 14:40:00,43.66,43.7,43.63,43.7,144843.0,43.2465,43.2861,43.2168,43.2861,144843.0
2025-04-30 14:50:00,43.7,43.71,43.66,43.66,186488.0,43.2861,43.296,43.2465,43.2465,186488.0
2025-04-30 15:00:00,43.67,43.7,43.67,43.69,179526.0,43.2564,43.2861,43.2564,43.2762,179526.0
2025-04-30 15:10:00,43.69,43.71,43.68,43.69,219033.0,43.2762,43.296,43.2663,43.2762,219033.0
2025-04-30 15:20:00,43.69,43.71,43.66,43.66,288857.0,43.2762,43.296,43.2465,43.2465,288857.0
2025-04-30 15:30:00,43.67,43.69,43.65,43.67,557341.0,43.2564,43.2762,43.2366,43.2564,557341.0
2025-04-30 15:40:00,43.66,43.74,43.66,43.73,636119.0,43.2465,43.3257,43.2465,43.3158,636119.0
2025-04-30 15:50:00,43.73,43.83,43.73,43.74,2550542.0,43.3158,43.4149,43.3158,43.3257,2550542.0
2025-05-01 09:30:00,43.92,43.96,43.83,43.9,687122.0,43.504,43.5436,43.4149,43.4842,687122.0
2025-05-01 09:40:00,43.9,43.96,43.88,43.94,270100.0,43.4842,43.5436,43.4644,43.5238,270100.0
2025-05-01 09:50:00,43.93,43.94,43.76,43.79,781486.0,43.5139,43.5238,43.3455,43.3753,781486.0
2025-05-01 10:00:00,43.78,43.85,43.76,43.77,545243.0,43.3654,43.4347,43.3455,43.3554,545243.0
2025-05-01 10:10:00,43.77,43.83,43.75,43.82,135838.0,43.3554,43.4149,43.3356,43.405,135838.0
2025-05-01 10:20:00,43.81,43.88,43.8,43.86,88269.0,43.3951,43.4644,43.3852,43.4446,88269.0
2025-05-01 10:30:00,43.86,43.86,43.79,43.84,158660.0,43.4446,43.4446,43.3753,43.4248,158660.0
2025-05-01 10:40:00,43.85,43.86,43.8,43.81,102233.0,43.4347,43.4446,43.3852,43.3951,102233.0
2025-05-01 10:50:00,43.81,43.88,43.79,43.88,480120.0,43.3951,43.4644,43.3753,43.4644,480120.0
2025-05-01 11:00:00,43.87,43.91,43.86,43.87,471965.0,43.4545,43.4941,43.4446,43.4545,471965.0
2025-05-01 11:10:00,43.87,43.94,43.87,43.91,1034379.0,43.4545,43.5238,43.4545,43.4941,1034379.0
2025-05-01 11:20:00,43.91,43.92,43.86,43.9,510302.0,43.4941,43.504,43.4446,43.4842,510302.0
2025-05-01 11:30:00,43.91,43.91,43.85,43.87,499442.0,43.4941,43.4941,43.4347,43.4545,499442.0
2025-05-01 11:40:00,43.87,43.88,43.81,43.83,225644.0,43.4545,43.4644,43.3951,43.4149,225644.0
2025-05-01 11:50:00,43.83,43.84,43.75,43.77,197040.0,43.4149,43.4248,43.3356,43.3554,197040.0
2025-05-01 12:00:00,43.77,43.79,43.74,43.77,155566.0,43.3554,43.3753,43.3257,43.3554,155566.0
2025-05-01 12:10:00,43.77,43.78,43.7,43.73,233866.0,43.3554,43.3654,43.2861,43.3158,233866.0
2025-05-01 12:20:00,43.74,43.77,43.72,43.76,123515.0,43.3257,43.3554,43.3059,43.3455,123515.0
2025-05-01 12:30:00,43.76,43.8,43.75,43.78,131678.0,43.3455,43.3852,43.3356,43.3654,131678.0
2025-05-01 12:40:00,43.78,43.78,43.74,43.75,127380.0,43.3654,43.3654,43.3257,43.3356,127380.0
2025-05-01 12:50:00,43.75,43.76,43.72,43.74,213403.0,43.3356,43.3455,43.3059,43.3257,213403.0
2025-05-01 13:00:00,43.75,43.83,43.74,43.83,78862.0,43.3356,43.4149,43.3257,43.4149,78862.0
2025-05-01 13:10:00,43.83,43.86,43.81,43.85,180415.0,43.4149,43.4446,43.3951,43.4347,180415.0
2025-05-01 13:20:00,43.84,43.85,43.81,43.82,84731.0,43.4248,43.4347,43.3951,43.405,84731.0
2025-05-01 13:30:00,43.82,43.84,43.81,43.81,109895.0,43.405,43.4248,43.3951,43.3951,109895.0
2025-05-01 13:40:00,43.81,43.81,43.77,43.8,67413.0,43.3951,43.3951,43.3554,43.3852,67413.0
2025-05-01 13:50:00,43.8,43.82,43.79,43.8,81370.0,43.3852,43.405,43.3753,43.3852,81370.0
2025-05-01 14:00:00,43.8,43.86,43.8,43.86,114551.0,43.3852,43.4446,43.3852,43.4446,114551.0
2025-05-01 14:10:00,43.85,43.89,43.85,43.89,143566.0,43.4347,43.4743,43.4347,43.4743,143566.0
2025-05-01 14:20:00,43.88,43.89,43.85,43.89,239483.0,43.4644,43.4743,43.4347,43.4743,239483.0
2025-05-01 14:30:00,43.89,43.93,43.88,43.91,107375.0,43.4743,43.5139,43.4644,43.4941,107375.0
2025-05-01 14:40:00,43.91,43.96,43.91,43.96,477961.0,43.4941,43.5436,43.4941,43.5436,477961.0
2025-05-01 14:50:00,43.95,43.96,43.92,43.92,244209.0,43.5337,43.5436,43.504,43.504,244209.0
2025-05-01 15:00:00,43.91,43.92,43.89,43.9,164847.0,43.4941,43.504,43.4743,43.4842,164847.0
2025-05-01 15:10:00,43.89,43.9,43.86,43.9,156804.0,43.4743,43.4842,43.4446,43.4842,156804.0
2025-05-01 15:20:00,43.9,43.92,43.89,43.91,77706.0,43.4842,43.504,43.4743,43.4941,77706.0
2025-05-01 15:30:00,43.92,43.92,43.89,43.89,301321.0,43.504,43.504,43.4743,43.4743,301321.0
2025-05-01 15:40:00,43.89,43.9,43.87,43.87,400209.0,43.4743,43.4842,43.4545,43.4545,400209.0
2025-05-01 15:50:00,43.88,43.89,43.71,43.73,1980992.0,43.4644,43.4743,43.296,43.3158,1980992.0
2025-05-02 09:30:00,45.15,45.17,45.03,45.08,2021886.0,44.7224,44.7422,44.6035,44.653,2021886.0
2025-05-02 09:40:00,45.08,45.1,44.98,45.0,2190861.0,44.653,44.6729,44.554,44.5738,2190861.0
2025-05-02 09:50:00,45.0,45.01,44.92,44.94,1179564.0,44.5738,44.5837,44.4946,44.5144,1179564.0
2025-05-02 10:00:00,44.94,44.97,44.91,44.95,866341.0,44.5144,44.5441,44.4847,44.5243,866341.0
2025-05-02 10:10:00,44.95,45.0,44.93,44.97,562905.0,44.5243,44.5738,44.5045,44.5441,562905.0
2025-05-02 10:20:00,44.97,44.99,44.91,44.98,360707.0,44.5441,44.5639,44.4847,44.554,360707.0
2025-05-02 10:30:00,44.98,45.0,44.93,45.0,522251.0,44.554,44.5738,44.5045,44.5738,522251.0
2025-05-02 10:40:00,45.0,45.0,44.95,44.98,667863.0,44.5738,44.5738,44.5243,44.554,667863.0
2025-05-02 10:50:00,44.98,45.02,44.96,45.01,383305.0,44.554,44.5936,44.5342,44.5837,383305.0
2025-05-02 11:00:00,45.0,45.01,44.95,44.95,530021.0,44.5738,44.5837,44.5243,44.5243,530021.0
2025-05-02 11:10:00,44.95,44.97,44.93,44.94,821093.0,44.5243,44.5441,44.5045,44.5144,821093.0
2025-05-02 11:20:00,44.94,44.94,44.87,44.88,727620.0,44.5144,44.5144,44.445,44.4549,727620.0
2025-05-02 11:30:00,44.88,44.9,44.86,44.88,513237.0,44.4549,44.4747,44.4351,44.4549,513237.0
2025-05-02 11:40:00,44.88,44.89,44.86,44.87,769301.0,44.4549,44.4648,44.4351,44.445,769301.0
2025-05-02 11:50:00,44.87,44.87,44.83,44.87,1003821.0,44.445,44.445,44.4054,44.445,1003821.0
2025-05-02 12:00:00,44.87,45.02,44.86,44.98,2107174.0,44.445,44.5936,44.4351,44.554,2107174.0
2025-05-02 12:10:00,44.98,45.02,44.95,45.01,559072.0,44.554,44.5936,44.5243,44.5837,559072.0
2025-05-02 12:20:00,45.01,45.01,44.98,44.99,367538.0,44.5837,44.5837,44.554,44.5639,367538.0
2025-05-02 12:30:00,44.98,45.03,44.98,45.03,233847.0,44.554,44.6035,44.554,44.6035,233847.0
2025-05-02 12:40:00,45.03,45.05,45.01,45.03,420013.0,44.6035,44.6233,44.5837,44.6035,420013.0
2025-05-02 12:50:00,45.04,45.04,45.0,45.01,420363.0,44.6134,44.6134,44.5738,44.5837,420363.0
2025-05-02 13:00:00,45.01,45.01,44.97,44.98,315857.0,44.5837,44.5837,44.5441,44.554,315857.0
2025-05-02 13:10:00,44.98,44.98,44.94,44.97,247433.0,44.554,44.554,44.5144,44.5441,247433.0
2025-05-02 13:20:00,44.97,45.02,44.96,45.01,583620.0,44.5441,44.5936,44.5342,44.5837,583620.0
2025-05-02 13:30:00,45.01,45.04,45.0,45.03,216256.0,44.5837,44.6134,44.5738,44.6035,216256.0
2025-05-02 13:40:00,45.02,45.03,44.98,45.01,255011.0,44.5936,44.6035,44.554,44.5837,255011.0
2025-05-02 13:50:00,45.01,45.02,44.98,44.98,280314.0,44.5837,44.5936,44.554,44.554,280314.0
2025-05-02 14:00:00,44.98,45.02,44.98,45.02,212943.0,44.554,44.5936,44.554,44.5936,212943.0
2025-05-02 14:10:00,45.02,45.04,45.0,45.01,218774.0,44.5936,44.6134,44.5738,44.5837,218774.0
2025-05-02 14:20:00,45.01,45.02,44.99,45.01,273727.0,44.5837,44.5936,44.5639,44.5837,273727.0
2025-05-02 14:30:00,45.01,45.02,44.99,45.02,296616.0,44.5837,44.5936,44.5639,44.5936,296616.0
2025-05-02 14:40:00,45.02,45.02,44.97,44.98,210103.0,44.5936,44.5936,44.5441,44.554,210103.0
2025-05-02 14:50:00,44.97,44.98,44.95,44.98,315071.0,44.5441,44.554,44.5243,44.554,315071.0
2025-05-02 15:00:00,44.97,45.0,44.96,45.0,375221.0,44.5441,44.5738,44.5342,44.5738,375221.0
2025-05-02 15:10:00,45.0,45.03,44.98,45.02,211409.0,44.5738,44.6035,44.554,44.5936,211409.0
2025-05-02 15:20:00,45.03,45.06,45.02,45.05,539990.0,44.6035,44.6332,44.5936,44.6233,539990.0
2025-05-02 15:30:00,45.05,45.06,45.03,45.04,930564.0,44.6233,44.6332,44.6035,44.6134,930564.0
2025-05-02 15:40:00,45.05,45.05,44.99,45.01,1097990.0,44.6233,44.6233,44.5639,44.5837,1097990.0
2025-05-02 15:50:00,45.01,45.04,44.98,44.99,3236720.0,44.5837,44.6134,44.554,44.5639,3236720.0
2025-05-05 09:30:00,45.46,45.5,45.41,45.43,1739696.0,45.0294,45.0691,44.9799,44.9997,1739696.0
2025-05-05 09:40:00,45.43,45.48,45.37,45.44,834945.0,44.9997,45.0493,44.9403,45.0096,834945.0
2025-05-05 09:50:00,45.45,45.46,45.36,45.38,1174385.0,45.0195,45.0294,44.9304,44.9502,1174385.0
2025-05-05 10:00:00,45.39,45.46,45.39,45.45,703161.0,44.9601,45.0294,44.9601,45.0195,703161.0
2025-05-05 10:10:00,45.45,45.47,45.39,45.46,583036.0,45.0195,45.0393,44.9601,45.0294,583036.0
2025-05-05 10:20:00,45.46,45.46,45.4,45.44,614962.0,45.0294,45.0294,44.97,45.0096,614962.0
2025-05-05 10:30:00,45.44,45.45,45.38,45.45,397009.0,45.0096,45.0195,44.9502,45.0195,397009.0
2025-05-05 10:40:00,45.45,45.49,45.44,45.48,311313.0,45.0195,45.0592,45.0096,45.0493,311313.0
2025-05-05 10:50:00,45.48,45.51,45.47,45.5,683034.0,45.0493,45.079,45.0393,45.0691,683034.0
2025-05-05 11:00:00,45.5,45.5,45.43,45.45,676068.0,45.0691,45.0691,44.9997,45.0195,676068.0
2025-05-05 11:10:00,45.45,45.5,45.43,45.5,380052.0,45.0195,45.0691,44.9997,45.0691,380052.0
2025-05-05 11:20:00,45.5,45.53,45.49,45.5,394011.0,45.0691,45.0988,45.0592,45.0691,394011.0
2025-05-05 11:30:00,45.5,45.5,45.45,45.46,486134.0,45.0691,45.0691,45.0195,45.0294,486134.0
2025-05-05 11:40:00,45.46,45.47,45.43,45.44,153716.0,45.0294,45.0393,44.9997,45.0096,153716.0
2025-05-05 11:50:00,45.45,45.47,45.44,45.46,400630.0,45.0195,45.0393,45.0096,45.0294,400630.0
2025-05-05 12:00:00,45.46,45.48,45.42,45.43,372706.0,45.0294,45.0493,44.9898,44.9997,372706.0
2025-05-05 12:10:00,45.43,45.44,45.41,45.44,104501.0,44.9997,45.0096,44.9799,45.0096,104501.0
2025-05-05 12:20:00,45.44,45.44,45.41,45.43,314334.0,45.0096,45.0096,44.9799,44.9997,314334.0
2025-05-05 12:30:00,45.43,45.46,45.43,45.45,144769.0,44.9997,45.0294,44.9997,45.0195,144769.0
2025-05-05 12:40:00,45.45,45.45,45.42,45.43,284603.0,45.0195,45.0195,44.9898,44.9997,284603.0
2025-05-05 12:50:00,45.43,45.44,45.41,45.42,119990.0,44.9997,45.0096,44.9799,44.9898,119990.0
2025-05-05 13:00:00,45.41,45.41,45.38,45.4,101704.0,44.9799,44.9799,44.9502,44.97,101704.0
2025-05-05 13:10:00,45.4,45.41,45.39,45.41,125597.0,44.97,44.9799,44.9601,44.9799,125597.0
2025-05-05 13:20:00,45.41,45.42,45.39,45.41,181940.0,44.9799,44.9898,44.9601,44.9799,181940.0
2025-05-05 13:30:00,45.41,45.44,45.4,45.41,114167.0,44.9799,45.0096,44.97,44.9799,114167.0
2025-05-05 13:40:00,45.41,45.45,45.4,45.45,163711.0,44.9799,45.0195,44.97,45.0195,163711.0
2025-05-05 13:50:00,45.45,45.45,45.43,45.44,124789.0,45.0195,45.0195,44.9997,45.0096,124789.0
2025-05-05 14:00:00,45.43,45.45,45.42,45.45,83674.0,44.9997,45.0195,44.9898,45.0195,83674.0
2025-05-05 14:10:00,45.45,45.46,45.44,45.45,97167.0,45.0195,45.0294,45.0096,45.0195,97167.0
2025-05-05 14:20:00,45.45,45.45,45.44,45.45,47145.0,45.0195,45.0195,45.0096,45.0195,47145.0
2025-05-05 14:30:00,45.45,45.47,45.44,45.47,96194.0,45.0195,45.0393,45.0096,45.0393,96194.0
2025-05-05 14:40:00,45.47,45.47,45.43,45.45,251270.0,45.0393,45.0393,44.9997,45.0195,251270.0
2025-05-05 14:50:00,45.45,45.47,45.43,45.44,124734.0,45.0195,45.0393,44.9997,45.0096,124734.0
2025-05-05 15:00:00,45.43,45.45,45.41,45.44,387263.0,44.9997,45.0195,44.9799,45.0096,387263.0
2025-05-05 15:10:00,45.45,45.46,45.43,45.46,254149.0,45.0195,45.0294,44.9997,45.0294,254149.0
2025-05-05 15:20:00,45.46,45.46,45.43,45.45,1275044.0,45.0294,45.0294,44.9997,45.0195,1275044.0
2025-05-05 15:30:00,45.45,45.45,45.42,45.42,441568.0,45.0195,45.0195,44.9898,44.9898,441568.0
2025-05-05 15:40:00,45.43,45.44,45.38,45.4,590090.0,44.9997,45.0096,44.9502,44.97,590090.0
2025-05-05 15:50:00,45.4,45.41,45.34,45.36,2082827.0,44.97,44.9799,44.9106,44.9304,2082827.0
2025-05-06 09:30:00,45.0,45.1,44.97,45.08,1284282.0,44.5738,44.6729,44.5441,44.653,1284282.0
2025-05-06 09:40:00,45.09,45.1,45.03,45.05,243333.0,44.6629,44.6729,44.6035,44.6233,243333.0
2025-05-06 09:50:00,45.07,45.07,45.0,45.04,408254.0,44.6431,44.6431,44.5738,44.6134,408254.0
2025-05-06 10:00:00,45.04,45.12,45.02,45.11,660407.0,44.6134,44.6927,44.5936,44.6828,660407.0
2025-05-06 10:10:00,45.11,45.16,45.1,45.15,276076.0,44.6828,44.7323,44.6729,44.7224,276076.0
2025-05-06 10:20:00,45.15,45.21,45.15,45.18,389192.0,44.7224,44.7818,44.7224,44.7521,389192.0
2025-05-06 10:30:00,45.18,45.24,45.16,45.24,352406.0,44.7521,44.8115,44.7323,44.8115,352406.0
2025-05-06 10:40:00,45.24,45.27,45.19,45.26,225457.0,44.8115,44.8412,44.762,44.8313,225457.0
2025-05-06 10:50:00,45.26,45.26,45.19,45.2,284231.0,44.8313,44.8313,44.762,44.7719,284231.0
2025-05-06 11:00:00,45.2,45.26,45.19,45.25,298475.0,44.7719,44.8313,44.762,44.8214,298475.0
2025-05-06 11:10:00,45.25,45.28,45.24,45.27,111756.0,44.8214,44.8511,44.8115,44.8412,111756.0
2025-05-06 11:20:00,45.27,45.29,45.24,45.25,119307.0,44.8412,44.8611,44.8115,44.8214,119307.0
2025-05-06 11:30:00,45.25,45.28,45.21,45.27,181901.0,44.8214,44.8511,44.7818,44.8412,181901.0
2025-05-06 11:40:00,45.28,45.28,45.22,45.25,110979.0,44.8511,44.8511,44.7917,44.8214,110979.0
2025-05-06 11:50:00,45.24,45.26,45.21,45.23,265836.0,44.8115,44.8313,44.7818,44.8016,265836.0
2025-05-06 12:00:00,45.24,45.25,45.21,45.21,64712.0,44.8115,44.8214,44.7818,44.7818,64712.0
2025-05-06 12:10:00,45.21,45.34,45.21,45.32,785557.0,44.7818,44.9106,44.7818,44.8908,785557.0
2025-05-06 12:20:00,45.32,45.32,45.23,45.26,480896.0,44.8908,44.8908,44.8016,44.8313,480896.0
2025-05-06 12:30:00,45.26,45.29,45.24,45.27,169007.0,44.8313,44.8611,44.8115,44.8412,169007.0
2025-05-06 12:40:00,45.27,45.28,45.2,45.21,67857.0,44.8412,44.8511,44.7719,44.7818,67857.0
2025-05-06 12:50:00,45.2,45.21,45.14,45.15,133015.0,44.7719,44.7818,44.7125,44.7224,133015.0
2025-05-06 13:00:00,45.15,45.23,45.15,45.23,117063.0,44.7224,44.8016,44.7224,44.8016,117063.0
2025-05-06 13:10:00,45.24,45.25,45.22,45.23,49673.0,44.8115,44.8214,44.7917,44.8016,49673.0
2025-05-06 13:20:00,45.23,45.24,45.19,45.21,120628.0,44.8016,44.8115,44.762,44.7818,120628.0
2025-05-06 13:30:00,45.22,45.24,45.18,45.18,56263.0,44.7917,44.8115,44.7521,44.7521,56263.0
2025-05-06 13:40:00,45.17,45.18,45.13,45.14,44391.0,44.7422,44.7521,44.7026,44.7125,44391.0
2025-05-06 13:50:00,45.14,45.18,45.14,45.17,94049.0,44.7125,44.7521,44.7125,44.7422,94049.0
2025-05-06 14:00:00,45.17,45.22,45.16,45.17,347522.0,44.7422,44.7917,44.7323,44.7422,347522.0
2025-05-06 14:10:00,45.17,45.17,45.14,45.15,133337.0,44.7422,44.7422,44.7125,44.7224,133337.0
2025-05-06 14:20:00,45.15,45.2,45.15,45.2,78478.0,44.7224,44.7719,44.7224,44.7719,78478.0
2025-05-06 14:30:00,45.2,45.23,45.2,45.21,110993.0,44.7719,44.8016,44.7719,44.7818,110993.0
2025-05-06 14:40:00,45.22,45.22,45.18,45.2,81699.0,44.7917,44.7917,44.7521,44.7719,81699.0
2025-05-06 14:50:00,45.2,45.24,45.18,45.23,73408.0,44.7719,44.8115,44.7521,44.8016,73408.0
2025-05-06 15:00:00,45.23,45.24,45.2,45.2,140507.0,44.8016,44.8115,44.7719,44.7719,140507.0
2025-05-06 15:10:00,45.2,45.22,45.19,45.19,94467.0,44.7719,44.7917,44.762,44.762,94467.0
2025-05-06 15:20:00,45.2,45.22,45.19,45.22,141726.0,44.7719,44.7917,44.762,44.7917,141726.0
2025-05-06 15:30:00,45.21,45.23,45.21,45.21,238509.0,44.7818,44.8016,44.7818,44.7818,238509.0
2025-05-06 15:40:00,45.22,45.22,45.2,45.22,540038.0,44.7917,44.7917,44.7719,44.7917,540038.0
2025-05-06 15:50:00,45.22,45.22,45.14,45.15,2266780.0,44.7917,44.7917,44.7125,44.7224,2266780.0
2025-05-07 09:30:00,44.82,44.83,44.69,44.72,823665.0,44.3955,44.4054,44.2667,44.2964,823665.0
2025-05-07 09:40:00,44.72,44.74,44.68,44.69,490391.0,44.2964,44.3163,44.2568,44.2667,490391.0
2025-05-07 09:50:00,44.68,44.76,44.68,44.74,305679.0,44.2568,44.3361,44.2568,44.3163,305679.0
2025-05-07 10:00:00,44.74,44.78,44.73,44.76,422531.0,44.3163,44.3559,44.3064,44.3361,422531.0
2025-05-07 10:10:00,44.76,44.76,44.72,44.75,588458.0,44.3361,44.3361,44.2964,44.3262,588458.0
2025-05-07 10:20:00,44.75,44.8,44.74,44.79,640058.0,44.3262,44.3757,44.3163,44.3658,640058.0
2025-05-07 10:30:00,44.79,44.81,44.77,44.8,777715.0,44.3658,44.3856,44.346,44.3757,777715.0
2025-05-07 10:40:00,44.8,44.81,44.76,44.77,345643.0,44.3757,44.3856,44.3361,44.346,345643.0
2025-05-07 10:50:00,44.77,44.77,44.69,44.71,674963.0,44.346,44.346,44.2667,44.2865,674963.0
2025-05-07 11:00:00,44.72,44.75,44.69,44.74,366951.0,44.2964,44.3262,44.2667,44.3163,366951.0
2025-05-07 11:10:00,44.74,44.75,44.7,44.73,536100.0,44.3163,44.3262,44.2766,44.3064,536100.0
2025-05-07 11:20:00,44.72,44.73,44.7,44.71,314304.0,44.2964,44.3064,44.2766,44.2865,314304.0
2025-05-07 11:30:00,44.7,44.73,44.66,44.69,208694.0,44.2766,44.3064,44.237,44.2667,208694.0
2025-05-07 11:40:00,44.69,44.71,44.65,44.66,170415.0,44.2667,44.2865,44.2271,44.237,170415.0
2025-05-07 11:50:00,44.66,44.72,44.65,44.7,163970.0,44.237,44.2964,44.2271,44.2766,163970.0
2025-05-07 12:00:00,44.7,44.7,44.65,44.67,211290.0,44.2766,44.2766,44.2271,44.2469,211290.0
2025-05-07 12:10:00,44.68,44.69,44.66,44.69,221843.0,44.2568,44.2667,44.237,44.2667,221843.0
2025-05-07 12:20:00,44.68,44.69,44.64,44.64,197501.0,44.2568,44.2667,44.2172,44.2172,197501.0
2025-05-07 12:30:00,44.65,44.69,44.64,44.68,151685.0,44.2271,44.2667,44.2172,44.2568,151685.0
2025-05-07 12:40:00,44.69,44.73,44.68,44.73,141903.0,44.2667,44.3064,44.2568,44.3064,141903.0
2025-05-07 12:50:00,44.73,44.75,44.71,44.74,513672.0,44.3064,44.3262,44.2865,44.3163,513672.0
2025-05-07 13:00:00,44.73,44.74,44.72,44.73,146614.0,44.3064,44.3163,44.2964,44.3064,146614.0
2025-05-07 13:10:00,44.74,44.77,44.73,44.73,168936.0,44.3163,44.346,44.3064,44.3064,168936.0
2025-05-07 13:20:00,44.73,44.76,44.71,44.73,175484.0,44.3064,44.3361,44.2865,44.3064,175484.0
2025-05-07 13:30:00,44.74,44.75,44.7,44.72,231580.0,44.3163,44.3262,44.2766,44.2964,231580.0
2025-05-07 13:40:00,44.72,44.72,44.69,44.71,276117.0,44.2964,44.2964,44.2667,44.2865,276117.0
2025-05-07 13:50:00,44.71,44.72,44.62,44.66,866675.0,44.2865,44.2964,44.1974,44.237,866675.0
2025-05-07 14:00:00,44.66,44.71,44.54,44.55,774461.0,44.237,44.2865,44.1182,44.1281,774461.0
2025-05-07 14:10:00,44.56,44.61,44.53,44.56,217626.0,44.138,44.1875,44.1082,44.138,217626.0
2025-05-07 14:20:00,44.57,44.64,44.57,44.62,186687.0,44.1479,44.2172,44.1479,44.1974,186687.0
2025-05-07 14:30:00,44.62,44.74,44.6,44.71,498481.0,44.1974,44.3163,44.1776,44.2865,498481.0
2025-05-07 14:40:00,44.71,44.73,44.55,44.58,262402.0,44.2865,44.3064,44.1281,44.1578,262402.0
2025-05-07 14:50:00,44.59,44.71,44.56,44.69,580107.0,44.1677,44.2865,44.138,44.2667,580107.0
2025-05-07 15:00:00,44.68,44.69,44.61,44.64,347857.0,44.2568,44.2667,44.1875,44.2172,347857.0
2025-05-07 15:10:00,44.65,44.65,44.56,44.61,246040.0,44.2271,44.2271,44.138,44.1875,246040.0
2025-05-07 15:20:00,44.61,44.62,44.52,44.53,305532.0,44.1875,44.1974,44.0983,44.1082,305532.0
2025-05-07 15:30:00,44.54,44.59,44.53,44.58,374410.0,44.1182,44.1677,44.1082,44.1578,374410.0
2025-05-07 15:40:00,44.58,44.8,44.56,44.68,1791744.0,44.1578,44.3757,44.138,44.2568,1791744.0
2025-05-07 15:50:00,44.67,44.72,44.61,44.63,2887914.0,44.2469,44.2964,44.1875,44.2073,2887914.0
2025-05-08 09:30:00,44.79,44.81,44.57,44.58,414477.0,44.3658,44.3856,44.1479,44.1578,414477.0
2025-05-08 09:40:00,44.58,44.66,44.57,44.66,295124.0,44.1578,44.237,44.1479,44.237,295124.0
2025-05-08 09:50:00,44.66,44.69,44.64,44.68,154284.0,44.237,44.2667,44.2172,44.2568,154284.0
2025-05-08 10:00:00,44.69,44.72,44.64,44.66,262437.0,44.2667,44.2964,44.2172,44.237,262437.0
2025-05-08 10:10:00,44.66,44.67,44.62,44.65,636779.0,44.237,44.2469,44.1974,44.2271,636779.0
2025-05-08 10:20:00,44.65,44.7,44.64,44.66,493472.0,44.2271,44.2766,44.2172,44.237,493472.0
2025-05-08 10:30:00,44.66,44.7,44.64,44.66,307620.0,44.237,44.2766,44.2172,44.237,307620.0
2025-05-08 10:40:00,44.65,44.66,44.62,44.63,179002.0,44.2271,44.237,44.1974,44.2073,179002.0
2025-05-08 10:50:00,44.63,44.64,44.56,44.59,385460.0,44.2073,44.2172,44.138,44.1677,385460.0
2025-05-08 11:00:00,44.58,44.64,44.57,44.64,250060.0,44.1578,44.2172,44.1479,44.2172,250060.0
2025-05-08 11:10:00,44.64,44.64,44.6,44.62,311894.0,44.2172,44.2172,44.1776,44.1974,311894.0
2025-05-08 11:20:00,44.62,44.76,44.6,44.73,1242118.0,44.1974,44.3361,44.1776,44.3064,1242118.0
2025-05-08 11:30:00,44.73,44.77,44.68,44.76,864668.0,44.3064,44.346,44.2568,44.3361,864668.0
2025-05-08 11:40:00,44.77,44.87,44.76,44.81,416905.0,44.346,44.445,44.3361,44.3856,416905.0
2025-05-08 11:50:00,44.8,44.81,44.73,44.73,284443.0,44.3757,44.3856,44.3064,44.3064,284443.0
2025-05-08 12:00:00,44.74,44.76,44.72,44.74,96409.0,44.3163,44.3361,44.2964,44.3163,96409.0
2025-05-08 12:10:00,44.75,44.75,44.68,44.7,263801.0,44.3262,44.3262,44.2568,44.2766,263801.0
2025-05-08 12:20:00,44.69,44.7,44.66,44.7,260787.0,44.2667,44.2766,44.237,44.2766,260787.0
2025-05-08 12:30:00,44.7,44.73,44.69,44.71,256705.0,44.2766,44.3064,44.2667,44.2865,256705.0
2025-05-08 12:40:00,44.72,44.78,44.71,44.77,231382.0,44.2964,44.3559,44.2865,44.346,231382.0
2025-05-08 12:50:00,44.77,44.81,44.76,44.8,568167.0,44.346,44.3856,44.3361,44.3757,568167.0
2025-05-08 13:00:00,44.79,44.79,44.73,44.73,207717.0,44.3658,44.3658,44.3064,44.3064,207717.0
2025-05-08 13:10:00,44.73,44.74,44.7,44.74,95931.0,44.3064,44.3163,44.2766,44.3163,95931.0
2025-05-08 13:20:00,44.74,44.74,44.71,44.72,176931.0,44.3163,44.3163,44.2865,44.2964,176931.0
2025-05-08 13:30:00,44.72,44.73,44.66,44.69,176497.0,44.2964,44.3064,44.237,44.2667,176497.0
2025-05-08 13:40:00,44.68,44.69,44.65,44.68,130895.0,44.2568,44.2667,44.2271,44.2568,130895.0
2025-05-08 13:50:00,44.67,44.68,44.6,44.61,315669.0,44.2469,44.2568,44.1776,44.1875,315669.0
2025-05-08 14:00:00,44.6,44.65,44.59,44.65,162419.0,44.1776,44.2271,44.1677,44.2271,162419.0
2025-05-08 14:10:00,44.65,44.65,44.62,44.64,128909.0,44.2271,44.2271,44.1974,44.2172,128909.0
2025-05-08 14:20:00,44.64,44.64,44.59,44.61,144241.0,44.2172,44.2172,44.1677,44.1875,144241.0
2025-05-08 14:30:00,44.61,44.65,44.6,44.64,129458.0,44.1875,44.2271,44.1776,44.2172,129458.0
2025-05-08 14:40:00,44.64,44.66,44.63,44.64,97268.0,44.2172,44.237,44.2073,44.2172,97268.0
2025-05-08 14:50:00,44.64,44.66,44.62,44.63,178035.0,44.2172,44.237,44.1974,44.2073,178035.0
2025-05-08 15:00:00,44.64,44.64,44.6,44.61,109977.0,44.2172,44.2172,44.1776,44.1875,109977.0
2025-05-08 15:10:00,44.61,44.63,44.59,44.63,200205.0,44.1875,44.2073,44.1677,44.2073,200205.0
2025-05-08 15:20:00,44.63,44.76,44.63,44.7,675714.0,44.2073,44.3361,44.2073,44.2766,675714.0
2025-05-08 15:30:00,44.7,44.71,44.66,44.66,186142.0,44.2766,44.2865,44.237,44.237,186142.0
2025-05-08 15:40:00,44.67,44.68,44.62,44.63,232799.0,44.2469,44.2568,44.1974,44.2073,232799.0
2025-05-08 15:50:00,44.63,44.64,44.56,44.59,1455188.0,44.2073,44.2172,44.138,44.1677,1455188.0
2025-05-09 09:30:00,45.1,45.16,45.08,45.12,663821.0,44.6729,44.7323,44.653,44.6927,663821.0
2025-05-09 09:40:00,45.12,45.12,45.08,45.11,773372.0,44.6927,44.6927,44.653,44.6828,773372.0
2025-05-09 09:50:00,45.11,45.11,45.01,45.05,144542.0,44.6828,44.6828,44.5837,44.6233,144542.0
2025-05-09 10:00:00,45.05,45.05,45.0,45.03,480402.0,44.6233,44.6233,44.5738,44.6035,480402.0
2025-05-09 10:10:00,45.02,45.03,44.96,44.97,360364.0,44.5936,44.6035,44.5342,44.5441,360364.0
2025-05-09 10:20:00,44.97,44.98,44.94,44.96,236821.0,44.5441,44.554,44.5144,44.5342,236821.0
2025-05-09 10:30:00,44.96,44.99,44.9,44.92,231674.0,44.5342,44.5639,44.4747,44.4946,231674.0
2025-05-09 10:40:00,44.91,44.98,44.91,44.97,290508.0,44.4847,44.554,44.4847,44.5441,290508.0
2025-05-09 10:50:00,44.97,44.98,44.91,44.97,174937.0,44.5441,44.554,44.4847,44.5441,174937.0
2025-05-09 11:00:00,44.97,44.99,44.96,44.98,263022.0,44.5441,44.5639,44.5342,44.554,263022.0
2025-05-09 11:10:00,44.98,44.99,44.95,44.96,383986.0,44.554,44.5639,44.5243,44.5342,383986.0
2025-05-09 11:20:00,44.96,44.96,44.91,44.92,237136.0,44.5342,44.5342,44.4847,44.4946,237136.0
2025-05-09 11:30:00,44.92,44.96,44.9,44.93,462738.0,44.4946,44.5342,44.4747,44.5045,462738.0
2025-05-09 11:40:00,44.92,44.94,44.91,44.92,323728.0,44.4946,44.5144,44.4847,44.4946,323728.0
2025-05-09 11:50:00,44.93,44.95,44.92,44.94,132527.0,44.5045,44.5243,44.4946,44.5144,132527.0
2025-05-09 12:00:00,44.94,44.95,44.86,44.87,139803.0,44.5144,44.5243,44.4351,44.445,139803.0
2025-05-09 12:10:00,44.87,44.93,44.85,44.92,188127.0,44.445,44.5045,44.4252,44.4946,188127.0
2025-05-09 12:20:00,44.91,44.93,44.89,44.9,148450.0,44.4847,44.5045,44.4648,44.4747,148450.0
2025-05-09 12:30:00,44.89,44.93,44.89,44.9,193366.0,44.4648,44.5045,44.4648,44.4747,193366.0
2025-05-09 12:40:00,44.9,44.91,44.87,44.89,291406.0,44.4747,44.4847,44.445,44.4648,291406.0
2025-05-09 12:50:00,44.89,44.91,44.86,44.87,395251.0,44.4648,44.4847,44.4351,44.445,395251.0
2025-05-09 13:00:00,44.87,44.88,44.85,44.88,174766.0,44.445,44.4549,44.4252,44.4549,174766.0
2025-05-09 13:10:00,44.88,44.89,44.85,44.88,104473.0,44.4549,44.4648,44.4252,44.4549,104473.0
2025-05-09 13:20:00,44.88,44.91,44.82,44.9,659152.0,44.4549,44.4847,44.3955,44.4747,659152.0
2025-05-09 13:30:00,44.9,44.91,44.88,44.91,128349.0,44.4747,44.4847,44.4549,44.4847,128349.0
2025-05-09 13:40:00,44.91,44.93,44.89,44.93,84831.0,44.4847,44.5045,44.4648,44.5045,84831.0
2025-05-09 13:50:00,44.93,44.95,44.91,44.94,81337.0,44.5045,44.5243,44.4847,44.5144,81337.0
2025-05-09 14:00:00,44.95,44.95,44.92,44.93,82114.0,44.5243,44.5243,44.4946,44.5045,82114.0
2025-05-09 14:10:00,44.92,44.93,44.89,44.91,53857.0,44.4946,44.5045,44.4648,44.4847,53857.0
2025-05-09 14:20:00,44.91,44.93,44.9,44.91,195864.0,44.4847,44.5045,44.4747,44.4847,195864.0
2025-05-09 14:30:00,44.91,44.94,44.9,44.91,169998.0,44.4847,44.5144,44.4747,44.4847,169998.0
2025-05-09 14:40:00,44.92,44.93,44.91,44.92,75106.0,44.4946,44.5045,44.4847,44.4946,75106.0
2025-05-09 14:50:00,44.93,44.93,44.9,44.91,56656.0,44.5045,44.5045,44.4747,44.4847,56656.0
2025-05-09 15:00:00,44.91,44.95,44.91,44.95,84968.0,44.4847,44.5243,44.4847,44.5243,84968.0
2025-05-09 15:10:00,44.95,44.95,44.92,44.94,286695.0,44.5243,44.5243,44.4946,44.5144,286695.0
2025-05-09 15:20:00,44.94,44.94,44.91,44.92,112180.0,44.5144,44.5144,44.4847,44.4946,112180.0
2025-05-09 15:30:00,44.91,44.92,44.88,44.91,215981.0,44.4847,44.4946,44.4549,44.4847,215981.0
2025-05-09 15:40:00,44.91,44.91,44.89,44.89,476187.0,44.4847,44.4847,44.4648,44.4648,476187.0
2025-05-09 15:50:00,44.9,44.92,44.89,44.91,2433601.0,44.4747,44.4946,44.4648,44.4847,2433601.0
2025-05-12 09:30:00,46.02,46.02,45.8,45.82,1367098.0,45.5841,45.5841,45.3662,45.386,1367098.0
2025-05-12 09:40:00,45.83,45.86,45.74,45.77,1432428.0,45.3959,45.4257,45.3068,45.3365,1432428.0
2025-05-12 09:50:00,45.77,45.83,45.73,45.75,754303.0,45.3365,45.3959,45.2969,45.3167,754303.0
2025-05-12 10:00:00,45.75,45.85,45.71,45.82,1595302.0,45.3167,45.4157,45.2771,45.386,1595302.0
2025-05-12 10:10:00,45.83,45.87,45.81,45.85,458736.0,45.3959,45.4356,45.3761,45.4157,458736.0
2025-05-12 10:20:00,45.86,45.87,45.76,45.77,615439.0,45.4257,45.4356,45.3266,45.3365,615439.0
2025-05-12 10:30:00,45.78,45.8,45.71,45.8,826923.0,45.3464,45.3662,45.2771,45.3662,826923.0
2025-05-12 10:40:00,45.79,45.84,45.78,45.83,1080184.0,45.3563,45.4058,45.3464,45.3959,1080184.0
2025-05-12 10:50:00,45.84,45.85,45.81,45.84,328988.0,45.4058,45.4157,45.3761,45.4058,328988.0
2025-05-12 11:00:00,45.84,45.85,45.81,45.82,509238.0,45.4058,45.4157,45.3761,45.386,509238.0
2025-05-12 11:10:00,45.83,45.87,45.82,45.86,262777.0,45.3959,45.4356,45.386,45.4257,262777.0
2025-05-12 11:20:00,45.86,45.86,45.78,45.8,490618.0,45.4257,45.4257,45.3464,45.3662,490618.0
2025-05-12 11:30:00,45.8,45.86,45.79,45.83,536083.0,45.3662,45.4257,45.3563,45.3959,536083.0
2025-05-12 11:40:00,45.83,45.83,45.79,45.8,207377.0,45.3959,45.3959,45.3563,45.3662,207377.0
2025-05-12 11:50:00,45.8,45.82,45.77,45.8,445021.0,45.3662,45.386,45.3365,45.3662,445021.0
2025-05-12 12:00:00,45.8,45.84,45.79,45.82,388507.0,45.3662,45.4058,45.3563,45.386,388507.0
2025-05-12 12:10:00,45.82,45.82,45.78,45.79,347058.0,45.386,45.386,45.3464,45.3563,347058.0
2025-05-12 12:20:00,45.79,45.83,45.78,45.82,165838.0,45.3563,45.3959,45.3464,45.386,165838.0
2025-05-12 12:30:00,45.82,45.85,45.81,45.84,134885.0,45.386,45.4157,45.3761,45.4058,134885.0
2025-05-12 12:40:00,45.84,45.91,45.83,45.86,506657.0,45.4058,45.4752,45.3959,45.4257,506657.0
2025-05-12 12:50:00,45.86,45.89,45.85,45.87,370337.0,45.4257,45.4554,45.4157,45.4356,370337.0
2025-05-12 13:00:00,45.88,45.89,45.86,45.89,223680.0,45.4455,45.4554,45.4257,45.4554,223680.0
2025-05-12 13:10:00,45.89,45.89,45.86,45.88,202903.0,45.4554,45.4554,45.4257,45.4455,202903.0
2025-05-12 13:20:00,45.88,45.88,45.84,45.84,289350.0,45.4455,45.4455,45.4058,45.4058,289350.0
2025-05-12 13:30:00,45.84,45.86,45.82,45.84,427499.0,45.4058,45.4257,45.386,45.4058,427499.0
2025-05-12 13:40:00,45.84,45.86,45.82,45.86,286511.0,45.4058,45.4257,45.386,45.4257,286511.0
2025-05-12 13:50:00,45.86,45.87,45.82,45.83,383318.0,45.4257,45.4356,45.386,45.3959,383318.0
2025-05-12 14:00:00,45.83,45.85,45.82,45.83,444535.0,45.3959,45.4157,45.386,45.3959,444535.0
2025-05-12 14:10:00,45.84,45.85,45.81,45.84,283178.0,45.4058,45.4157,45.3761,45.4058,283178.0
2025-05-12 14:20:00,45.84,45.87,45.83,45.86,359666.0,45.4058,45.4356,45.3959,45.4257,359666.0
2025-05-12 14:30:00,45.86,45.87,45.84,45.86,85762.0,45.4257,45.4356,45.4058,45.4257,85762.0
2025-05-12 14:40:00,45.86,45.88,45.85,45.88,122112.0,45.4257,45.4455,45.4157,45.4455,122112.0
2025-05-12 14:50:00,45.88,45.89,45.85,45.87,154163.0,45.4455,45.4554,45.4157,45.4356,154163.0
2025-05-12 15:00:00,45.87,45.89,45.85,45.89,63012.0,45.4356,45.4554,45.4157,45.4554,63012.0
2025-05-12 15:10:00,45.89,45.9,45.85,45.89,217969.0,45.4554,45.4653,45.4157,45.4554,217969.0
2025-05-12 15:20:00,45.9,45.9,45.87,45.88,150609.0,45.4653,45.4653,45.4356,45.4455,150609.0
2025-05-12 15:30:00,45.87,45.9,45.86,45.88,400228.0,45.4356,45.4653,45.4257,45.4455,400228.0
2025-05-12 15:40:00,45.88,45.88,45.85,45.87,817203.0,45.4455,45.4455,45.4157,45.4356,817203.0
2025-05-12 15:50:00,45.88,45.91,45.85,45.9,4510205.0,45.4455,45.4752,45.4157,45.4653,4510205.0
2025-05-13 09:30:00,45.57,45.73,45.53,45.71,1294603.0,45.1384,45.2969,45.0988,45.2771,1294603.0
2025-05-13 09:40:00,45.72,45.74,45.67,45.68,615882.0,45.287,45.3068,45.2375,45.2474,615882.0
2025-05-13 09:50:00,45.69,45.71,45.66,45.68,303551.0,45.2573,45.2771,45.2275,45.2474,303551.0
2025-05-13 10:00:00,45.67,45.72,45.67,45.71,343292.0,45.2375,45.287,45.2375,45.2771,343292.0
2025-05-13 10:10:00,45.7,45.79,45.69,45.77,865294.0,45.2672,45.3563,45.2573,45.3365,865294.0
2025-05-13 10:20:00,45.78,45.78,45.73,45.77,262714.0,45.3464,45.3464,45.2969,45.3365,262714.0
2025-05-13 10:30:00,45.77,45.86,45.76,45.85,682725.0,45.3365,45.4257,45.3266,45.4157,682725.0
2025-05-13 10:40:00,45.86,45.87,45.81,45.87,535416.0,45.4257,45.4356,45.3761,45.4356,535416.0
2025-05-13 10:50:00,45.87,45.95,45.86,45.95,507487.0,45.4356,45.5148,45.4257,45.5148,507487.0
2025-05-13 11:00:00,45.94,45.97,45.92,45.96,688501.0,45.5049,45.5346,45.4851,45.5247,688501.0
2025-05-13 11:10:00,45.96,45.98,45.95,45.97,309734.0,45.5247,45.5445,45.5148,45.5346,309734.0
2025-05-13 11:20:00,45.96,46.0,45.94,46.0,225291.0,45.5247,45.5643,45.5049,45.5643,225291.0
2025-05-13 11:30:00,46.0,46.04,45.98,46.0,392597.0,45.5643,45.6039,45.5445,45.5643,392597.0
2025-05-13 11:40:00,46.01,46.05,46.0,46.03,379663.0,45.5742,45.6139,45.5643,45.594,379663.0
2025-05-13 11:50:00,46.03,46.04,46.0,46.04,689381.0,45.594,45.6039,45.5643,45.6039,689381.0
2025-05-13 12:00:00,46.03,46.04,45.98,46.0,420149.0,45.594,45.6039,45.5445,45.5643,420149.0
2025-05-13 12:10:00,46.0,46.03,45.99,45.99,141633.0,45.5643,45.594,45.5544,45.5544,141633.0
2025-05-13 12:20:00,45.98,46.02,45.98,46.01,340642.0,45.5445,45.5841,45.5445,45.5742,340642.0
2025-05-13 12:30:00,46.01,46.06,46.0,46.04,248865.0,45.5742,45.6238,45.5643,45.6039,248865.0
2025-05-13 12:40:00,46.05,46.07,46.04,46.06,446352.0,45.6139,45.6337,45.6039,45.6238,446352.0
2025-05-13 12:50:00,46.05,46.08,46.04,46.05,107569.0,45.6139,45.6436,45.6039,45.6139,107569.0
2025-05-13 13:00:00,46.06,46.07,46.04,46.05,156356.0,45.6238,45.6337,45.6039,45.6139,156356.0
2025-05-13 13:10:00,46.05,46.08,46.03,46.07,369146.0,45.6139,45.6436,45.594,45.6337,369146.0
2025-05-13 13:20:00,46.07,46.08,46.05,46.07,554090.0,45.6337,45.6436,45.6139,45.6337,554090.0
2025-05-13 13:30:00,46.07,46.1,46.06,46.07,177309.0,45.6337,45.6634,45.6238,45.6337,177309.0
2025-05-13 13:40:00,46.07,46.09,46.05,46.08,375825.0,45.6337,45.6535,45.6139,45.6436,375825.0
2025-05-13 13:50:00,46.08,46.09,46.03,46.04,171341.0,45.6436,45.6535,45.594,45.6039,171341.0
2025-05-13 14:00:00,46.04,46.06,46.02,46.04,216494.0,45.6039,45.6238,45.5841,45.6039,216494.0
2025-05-13 14:10:00,46.04,46.08,46.04,46.08,187118.0,45.6039,45.6436,45.6039,45.6436,187118.0
2025-05-13 14:20:00,46.07,46.08,46.05,46.05,188654.0,45.6337,45.6436,45.6139,45.6139,188654.0
2025-05-13 14:30:00,46.06,46.08,46.05,46.07,286190.0,45.6238,45.6436,45.6139,45.6337,286190.0
2025-05-13 14:40:00,46.07,46.08,46.05,46.08,358619.0,45.6337,45.6436,45.6139,45.6436,358619.0
2025-05-13 14:50:00,46.08,46.11,46.06,46.09,209903.0,45.6436,45.6733,45.6238,45.6535,209903.0
2025-05-13 15:00:00,46.09,46.1,46.08,46.09,139700.0,45.6535,45.6634,45.6436,45.6535,139700.0
2025-05-13 15:10:00,46.09,46.12,46.08,46.11,106060.0,45.6535,45.6832,45.6436,45.6733,106060.0
2025-05-13 15:20:00,46.11,46.13,46.1,46.13,403540.0,45.6733,45.6931,45.6634,45.6931,403540.0
2025-05-13 15:30:00,46.12,46.12,46.1,46.12,808143.0,45.6832,45.6832,45.6634,45.6832,808143.0
2025-05-13 15:40:00,46.12,46.12,46.07,46.08,552568.0,45.6832,45.6832,45.6337,45.6436,552568.0
2025-05-13 15:50:00,46.08,46.09,45.95,45.95,3534773.0,45.6436,45.6535,45.5148,45.5148,3534773.0
2025-05-14 09:30:00,46.41,46.45,46.32,46.33,934488.0,45.9704,46.0101,45.8813,45.8912,934488.0
2025-05-14 09:40:00,46.33,46.37,46.26,46.31,1024741.0,45.8912,45.9308,45.8219,45.8714,1024741.0
2025-05-14 09:50:00,46.31,46.33,46.27,46.32,680406.0,45.8714,45.8912,45.8318,45.8813,680406.0
2025-05-14 10:00:00,46.33,46.4,46.29,46.34,922448.0,45.8912,45.9605,45.8516,45.9011,922448.0
2025-05-14 10:10:00,46.34,46.37,46.33,46.34,817564.0,45.9011,45.9308,45.8912,45.9011,817564.0
2025-05-14 10:20:00,46.34,46.41,46.33,46.41,738253.0,45.9011,45.9704,45.8912,45.9704,738253.0
2025-05-14 10:30:00,46.41,46.41,46.36,46.38,1384710.0,45.9704,45.9704,45.9209,45.9407,1384710.0
2025-05-14 10:40:00,46.37,46.41,46.35,46.41,629937.0,45.9308,45.9704,45.911,45.9704,629937.0
2025-05-14 10:50:00,46.41,46.43,46.41,46.43,499344.0,45.9704,45.9903,45.9704,45.9903,499344.0
2025-05-14 11:00:00,46.43,46.44,46.33,46.37,555870.0,45.9903,46.0002,45.8912,45.9308,555870.0
2025-05-14 11:10:00,46.36,46.39,46.34,46.39,285062.0,45.9209,45.9506,45.9011,45.9506,285062.0
2025-05-14 11:20:00,46.39,46.46,46.39,46.46,359461.0,45.9506,46.02,45.9506,46.02,359461.0
2025-05-14 11:30:00,46.45,46.46,46.41,46.42,596641.0,46.0101,46.02,45.9704,45.9803,596641.0
2025-05-14 11:40:00,46.42,46.42,46.39,46.41,492442.0,45.9803,45.9803,45.9506,45.9704,492442.0
2025-05-14 11:50:00,46.41,46.42,46.39,46.41,360249.0,45.9704,45.9803,45.9506,45.9704,360249.0
2025-05-14 12:00:00,46.41,46.44,46.39,46.43,263384.0,45.9704,46.0002,45.9506,45.9903,263384.0
2025-05-14 12:10:00,46.43,46.44,46.39,46.4,148480.0,45.9903,46.0002,45.9506,45.9605,148480.0
2025-05-14 12:20:00,46.4,46.42,46.37,46.39,127400.0,45.9605,45.9803,45.9308,45.9506,127400.0
2025-05-14 12:30:00,46.39,46.43,46.38,46.4,274592.0,45.9506,45.9903,45.9407,45.9605,274592.0
2025-05-14 12:40:00,46.4,46.4,46.27,46.34,811924.0,45.9605,45.9605,45.8318,45.9011,811924.0
2025-05-14 12:50:00,46.34,46.37,46.33,46.35,212605.0,45.9011,45.9308,45.8912,45.911,212605.0
2025-05-14 13:00:00,46.35,46.37,46.33,46.35,216619.0,45.911,45.9308,45.8912,45.911,216619.0
2025-05-14 13:10:00,46.34,46.35,46.3,46.32,372052.0,45.9011,45.911,45.8615,45.8813,372052.0
2025-05-14 13:20:00,46.32,46.32,46.26,46.3,423386.0,45.8813,45.8813,45.8219,45.8615,423386.0
2025-05-14 13:30:00,46.31,46.33,46.29,46.3,170198.0,45.8714,45.8912,45.8516,45.8615,170198.0
2025-05-14 13:40:00,46.3,46.33,46.29,46.3,471143.0,45.8615,45.8912,45.8516,45.8615,471143.0
2025-05-14 13:50:00,46.31,46.34,46.31,46.33,225415.0,45.8714,45.9011,45.8714,45.8912,225415.0
2025-05-14 14:00:00,46.34,46.34,46.29,46.3,239833.0,45.9011,45.9011,45.8516,45.8615,239833.0
2025-05-14 14:10:00,46.3,46.3,46.27,46.29,165648.0,45.8615,45.8615,45.8318,45.8516,165648.0
2025-05-14 14:20:00,46.29,46.3,46.25,46.26,169467.0,45.8516,45.8615,45.812,45.8219,169467.0
2025-05-14 14:30:00,46.27,46.33,46.26,46.3,582199.0,45.8318,45.8912,45.8219,45.8615,582199.0
2025-05-14 14:40:00,46.3,46.33,46.3,46.32,178693.0,45.8615,45.8912,45.8615,45.8813,178693.0
2025-05-14 14:50:00,46.33,46.33,46.29,46.3,191003.0,45.8912,45.8912,45.8516,45.8615,191003.0
2025-05-14 15:00:00,46.29,46.3,46.26,46.29,360803.0,45.8516,45.8615,45.8219,45.8516,360803.0
2025-05-14 15:10:00,46.3,46.32,46.29,46.31,356364.0,45.8615,45.8813,45.8516,45.8714,356364.0
2025-05-14 15:20:00,46.3,46.32,46.28,46.31,281901.0,45.8615,45.8813,45.8417,45.8714,281901.0
2025-05-14 15:30:00,46.3,46.31,46.27,46.29,199193.0,45.8615,45.8714,45.8318,45.8516,199193.0
2025-05-14 15:40:00,46.29,46.29,46.25,46.28,495468.0,45.8516,45.8516,45.812,45.8417,495468.0
2025-05-14 15:50:00,46.28,46.32,46.28,46.32,2141906.0,45.8417,45.8813,45.8417,45.8813,2141906.0
2025-05-15 09:30:00,46.23,46.26,46.16,46.24,851464.0,45.7921,45.8219,45.7228,45.8021,851464.0
2025-05-15 09:40:00,46.24,46.25,46.11,46.12,262006.0,45.8021,45.812,45.6733,45.6832,262006.0
2025-05-15 09:50:00,46.13,46.18,46.11,46.12,489100.0,45.6931,45.7426,45.6733,45.6832,489100.0
2025-05-15 10:00:00,46.12,46.18,46.11,46.16,591003.0,45.6832,45.7426,45.6733,45.7228,591003.0
2025-05-15 10:10:00,46.16,46.16,46.1,46.15,1008390.0,45.7228,45.7228,45.6634,45.7129,1008390.0
2025-05-15 10:20:00,46.16,46.17,46.11,46.12,297246.0,45.7228,45.7327,45.6733,45.6832,297246.0
2025-05-15 10:30:00,46.11,46.12,46.03,46.08,815797.0,45.6733,45.6832,45.594,45.6436,815797.0
2025-05-15 10:40:00,46.08,46.11,46.07,46.08,374912.0,45.6436,45.6733,45.6337,45.6436,374912.0
2025-05-15 10:50:00,46.08,46.12,46.05,46.09,438450.0,45.6436,45.6832,45.6139,45.6535,438450.0
2025-05-15 11:00:00,46.09,46.13,46.07,46.11,627389.0,45.6535,45.6931,45.6337,45.6733,627389.0
2025-05-15 11:10:00,46.12,46.19,46.11,46.18,1091222.0,45.6832,45.7525,45.6733,45.7426,1091222.0
2025-05-15 11:20:00,46.17,46.19,46.14,46.18,567262.0,45.7327,45.7525,45.703,45.7426,567262.0
2025-05-15 11:30:00,46.18,46.18,46.15,46.17,596236.0,45.7426,45.7426,45.7129,45.7327,596236.0
2025-05-15 11:40:00,46.18,46.24,46.18,46.22,598019.0,45.7426,45.8021,45.7426,45.7822,598019.0
2025-05-15 11:50:00,46.21,46.24,46.19,46.24,237090.0,45.7723,45.8021,45.7525,45.8021,237090.0
2025-05-15 12:00:00,46.23,46.24,46.21,46.23,258784.0,45.7921,45.8021,45.7723,45.7921,258784.0
2025-05-15 12:10:00,46.23,46.24,46.2,46.21,236089.0,45.7921,45.8021,45.7624,45.7723,236089.0
2025-05-15 12:20:00,46.2,46.21,46.19,46.21,358455.0,45.7624,45.7723,45.7525,45.7723,358455.0
2025-05-15 12:30:00,46.21,46.24,46.18,46.23,225270.0,45.7723,45.8021,45.7426,45.7921,225270.0
2025-05-15 12:40:00,46.23,46.23,46.21,46.23,81857.0,45.7921,45.7921,45.7723,45.7921,81857.0
2025-05-15 12:50:00,46.23,46.25,46.22,46.25,254248.0,45.7921,45.812,45.7822,45.812,254248.0
2025-05-15 13:00:00,46.25,46.27,46.23,46.25,445345.0,45.812,45.8318,45.7921,45.812,445345.0
2025-05-15 13:10:00,46.24,46.25,46.22,46.25,137309.0,45.8021,45.812,45.7822,45.812,137309.0
2025-05-15 13:20:00,46.25,46.27,46.23,46.24,301197.0,45.812,45.8318,45.7921,45.8021,301197.0
2025-05-15 13:30:00,46.23,46.25,46.22,46.24,169387.0,45.7921,45.812,45.7822,45.8021,169387.0
2025-05-15 13:40:00,46.24,46.25,46.22,46.23,116854.0,45.8021,45.812,45.7822,45.7921,116854.0
2025-05-15 13:50:00,46.23,46.24,46.2,46.23,254461.0,45.7921,45.8021,45.7624,45.7921,254461.0
2025-05-15 14:00:00,46.22,46.24,46.21,46.23,473053.0,45.7822,45.8021,45.7723,45.7921,473053.0
2025-05-15 14:10:00,46.23,46.24,46.19,46.19,266420.0,45.7921,45.8021,45.7525,45.7525,266420.0
2025-05-15 14:20:00,46.19,46.2,46.18,46.2,265324.0,45.7525,45.7624,45.7426,45.7624,265324.0
2025-05-15 14:30:00,46.2,46.23,46.2,46.22,353428.0,45.7624,45.7921,45.7624,45.7822,353428.0
2025-05-15 14:40:00,46.23,46.24,46.2,46.22,143645.0,45.7921,45.8021,45.7624,45.7822,143645.0
2025-05-15 14:50:00,46.21,46.23,46.2,46.22,155395.0,45.7723,45.7921,45.7624,45.7822,155395.0
2025-05-15 15:00:00,46.22,46.25,46.21,46.22,178598.0,45.7822,45.812,45.7723,45.7822,178598.0
2025-05-15 15:10:00,46.21,46.24,46.21,46.22,226456.0,45.7723,45.8021,45.7723,45.7822,226456.0
2025-05-15 15:20:00,46.22,46.22,46.16,46.18,202722.0,45.7822,45.7822,45.7228,45.7426,202722.0
2025-05-15 15:30:00,46.17,46.23,46.17,46.2,242741.0,45.7327,45.7921,45.7327,45.7624,242741.0
2025-05-15 15:40:00,46.2,46.24,46.19,46.22,321376.0,45.7624,45.8021,45.7525,45.7822,321376.0
2025-05-15 15:50:00,46.22,46.28,46.22,46.28,2091038.0,45.7822,45.8417,45.7822,45.8417,2091038.0
2025-05-16 09:30:00,46.21,46.22,46.15,46.18,625189.0,45.7723,45.7822,45.7129,45.7426,625189.0
2025-05-16 09:40:00,46.18,46.19,46.13,46.18,518779.0,45.7426,45.7525,45.6931,45.7426,518779.0
2025-05-16 09:50:00,46.18,46.26,46.17,46.25,585499.0,45.7426,45.8219,45.7327,45.812,585499.0
2025-05-16 10:00:00,46.24,46.25,46.16,46.2,685665.0,45.8021,45.812,45.7228,45.7624,685665.0
2025-05-16 10:10:00,46.2,46.21,46.17,46.2,360174.0,45.7624,45.7723,45.7327,45.7624,360174.0
2025-05-16 10:20:00,46.2,46.22,46.15,46.15,588783.0,45.7624,45.7822,45.7129,45.7129,588783.0
2025-05-16 10:30:00,46.15,46.17,46.11,46.11,431051.0,45.7129,45.7327,45.6733,45.6733,431051.0
2025-05-16 10:40:00,46.11,46.11,46.05,46.09,988450.0,45.6733,45.6733,45.6139,45.6535,988450.0
2025-05-16 10:50:00,46.09,46.11,46.07,46.11,193494.0,45.6535,45.6733,45.6337,45.6733,193494.0
2025-05-16 11:00:00,46.1,46.13,46.08,46.09,762401.0,45.6634,45.6931,45.6436,45.6535,762401.0
2025-05-16 11:10:00,46.09,46.13,46.08,46.11,190526.0,45.6535,45.6931,45.6436,45.6733,190526.0
2025-05-16 11:20:00,46.11,46.14,46.09,46.14,324563.0,45.6733,45.703,45.6535,45.703,324563.0
2025-05-16 11:30:00,46.13,46.16,46.12,46.14,693220.0,45.6931,45.7228,45.6832,45.703,693220.0
2025-05-16 11:40:00,46.14,46.16,46.13,46.16,294675.0,45.703,45.7228,45.6931,45.7228,294675.0
2025-05-16 11:50:00,46.16,46.16,46.12,46.13,210104.0,45.7228,45.7228,45.6832,45.6931,210104.0
2025-05-16 12:00:00,46.12,46.16,46.12,46.13,143232.0,45.6832,45.7228,45.6832,45.6931,143232.0
2025-05-16 12:10:00,46.12,46.16,46.12,46.15,183252.0,45.6832,45.7228,45.6832,45.7129,183252.0
2025-05-16 12:20:00,46.16,46.17,46.15,46.16,166942.0,45.7228,45.7327,45.7129,45.7228,166942.0
2025-05-16 12:30:00,46.15,46.18,46.15,46.16,61904.0,45.7129,45.7426,45.7129,45.7228,61904.0
2025-05-16 12:40:00,46.16,46.17,46.15,46.16,200986.0,45.7228,45.7327,45.7129,45.7228,200986.0
2025-05-16 12:50:00,46.15,46.19,46.15,46.18,330937.0,45.7129,45.7525,45.7129,45.7426,330937.0
2025-05-16 13:00:00,46.18,46.2,46.16,46.19,499484.0,45.7426,45.7624,45.7228,45.7525,499484.0
2025-05-16 13:10:00,46.19,46.22,46.18,46.21,344431.0,45.7525,45.7822,45.7426,45.7723,344431.0
2025-05-16 13:20:00,46.21,46.23,46.2,46.21,112491.0,45.7723,45.7921,45.7624,45.7723,112491.0
2025-05-16 13:30:00,46.22,46.22,46.19,46.19,104943.0,45.7822,45.7822,45.7525,45.7525,104943.0
2025-05-16 13:40:00,46.19,46.21,46.18,46.21,1245954.0,45.7525,45.7723,45.7426,45.7723,1245954.0
2025-05-16 13:50:00,46.21,46.21,46.18,46.21,549286.0,45.7723,45.7723,45.7426,45.7723,549286.0
2025-05-16 14:00:00,46.21,46.23,46.19,46.22,457182.0,45.7723,45.7921,45.7525,45.7822,457182.0
2025-05-16 14:10:00,46.22,46.24,46.21,46.23,298622.0,45.7822,45.8021,45.7723,45.7921,298622.0
2025-05-16 14:20:00,46.23,46.26,46.23,46.25,399091.0,45.7921,45.8219,45.7921,45.812,399091.0
2025-05-16 14:30:00,46.25,46.25,46.23,46.25,255305.0,45.812,45.812,45.7921,45.812,255305.0
2025-05-16 14:40:00,46.25,46.27,46.24,46.27,414579.0,45.812,45.8318,45.8021,45.8318,414579.0
2025-05-16 14:50:00,46.26,46.28,46.25,46.27,93811.0,45.8219,45.8417,45.812,45.8318,93811.0
2025-05-16 15:00:00,46.27,46.3,46.26,46.28,329084.0,45.8318,45.8615,45.8219,45.8417,329084.0
2025-05-16 15:10:00,46.28,46.28,46.25,46.27,613011.0,45.8417,45.8417,45.812,45.8318,613011.0
2025-05-16 15:20:00,46.27,46.27,46.25,46.26,493796.0,45.8318,45.8318,45.812,45.8219,493796.0
2025-05-16 15:30:00,46.26,46.27,46.25,46.26,430335.0,45.8219,45.8318,45.812,45.8219,430335.0
2025-05-16 15:40:00,46.26,46.26,46.24,46.26,478420.0,45.8219,45.8219,45.8021,45.8219,478420.0
2025-05-16 15:50:00,46.26,46.27,46.23,46.26,4178593.0,45.8219,45.8318,45.7921,45.8219,4178593.0
2025-05-19 09:30:00,45.94,46.03,45.94,46.03,795760.0,45.5049,45.594,45.5049,45.594,795760.0
2025-05-19 09:40:00,46.03,46.08,46.01,46.06,526006.0,45.594,45.6436,45.5742,45.6238,526006.0
2025-05-19 09:50:00,46.06,46.09,46.04,46.08,646600.0,45.6238,45.6535,45.6039,45.6436,646600.0
2025-05-19 10:00:00,46.09,46.14,46.07,46.14,753013.0,45.6535,45.703,45.6337,45.703,753013.0
2025-05-19 10:10:00,46.14,46.18,46.12,46.18,445451.0,45.703,45.7426,45.6832,45.7426,445451.0
2025-05-19 10:20:00,46.18,46.19,46.12,46.14,513185.0,45.7426,45.7525,45.6832,45.703,513185.0
2025-05-19 10:30:00,46.14,46.18,46.13,46.17,509465.0,45.703,45.7426,45.6931,45.7327,509465.0
2025-05-19 10:40:00,46.17,46.19,46.15,46.16,308102.0,45.7327,45.7525,45.7129,45.7228,308102.0
2025-05-19 10:50:00,46.16,46.2,46.15,46.18,380358.0,45.7228,45.7624,45.7129,45.7426,380358.0
2025-05-19 11:00:00,46.18,46.21,46.18,46.21,446164.0,45.7426,45.7723,45.7426,45.7723,446164.0
2025-05-19 11:10:00,46.21,46.26,46.2,46.26,401855.0,45.7723,45.8219,45.7624,45.8219,401855.0
2025-05-19 11:20:00,46.26,46.28,46.25,46.28,372434.0,45.8219,45.8417,45.812,45.8417,372434.0
2025-05-19 11:30:00,46.28,46.31,46.26,46.3,171639.0,45.8417,45.8714,45.8219,45.8615,171639.0
2025-05-19 11:40:00,46.31,46.33,46.28,46.28,494141.0,45.8714,45.8912,45.8417,45.8417,494141.0
2025-05-19 11:50:00,46.29,46.3,46.26,46.28,623839.0,45.8516,45.8615,45.8219,45.8417,623839.0
2025-05-19 12:00:00,46.28,46.3,46.27,46.3,213927.0,45.8417,45.8615,45.8318,45.8615,213927.0
2025-05-19 12:10:00,46.3,46.32,46.29,46.3,460242.0,45.8615,45.8813,45.8516,45.8615,460242.0
2025-05-19 12:20:00,46.3,46.33,46.29,46.33,435290.0,45.8615,45.8912,45.8516,45.8912,435290.0
2025-05-19 12:30:00,46.32,46.33,46.29,46.3,85253.0,45.8813,45.8912,45.8516,45.8615,85253.0
2025-05-19 12:40:00,46.3,46.32,46.29,46.3,392235.0,45.8615,45.8813,45.8516,45.8615,392235.0
2025-05-19 12:50:00,46.31,46.33,46.3,46.31,247196.0,45.8714,45.8912,45.8615,45.8714,247196.0
2025-05-19 13:00:00,46.31,46.36,46.3,46.35,172877.0,45.8714,45.9209,45.8615,45.911,172877.0
2025-05-19 13:10:00,46.36,46.36,46.32,46.33,251677.0,45.9209,45.9209,45.8813,45.8912,251677.0
2025-05-19 13:20:00,46.33,46.34,46.32,46.33,93372.0,45.8912,45.9011,45.8813,45.8912,93372.0
2025-05-19 13:30:00,46.32,46.35,46.31,46.33,591867.0,45.8813,45.911,45.8714,45.8912,591867.0
2025-05-19 13:40:00,46.33,46.33,46.29,46.3,258451.0,45.8912,45.8912,45.8516,45.8615,258451.0
2025-05-19 13:50:00,46.3,46.32,46.29,46.3,188189.0,45.8615,45.8813,45.8516,45.8615,188189.0
2025-05-19 14:00:00,46.29,46.31,46.29,46.31,55067.0,45.8516,45.8714,45.8516,45.8714,55067.0
2025-05-19 14:10:00,46.3,46.31,46.27,46.28,107709.0,45.8615,45.8714,45.8318,45.8417,107709.0
2025-05-19 14:20:00,46.28,46.3,46.27,46.29,309942.0,45.8417,45.8615,45.8318,45.8516,309942.0
2025-05-19 14:30:00,46.28,46.33,46.27,46.32,174097.0,45.8417,45.8912,45.8318,45.8813,174097.0
2025-05-19 14:40:00,46.32,46.33,46.29,46.3,202598.0,45.8813,45.8912,45.8516,45.8615,202598.0
2025-05-19 14:50:00,46.3,46.33,46.3,46.32,268561.0,45.8615,45.8912,45.8615,45.8813,268561.0
2025-05-19 15:00:00,46.32,46.34,46.3,46.32,141897.0,45.8813,45.9011,45.8615,45.8813,141897.0
2025-05-19 15:10:00,46.32,46.33,46.31,46.32,160517.0,45.8813,45.8912,45.8714,45.8813,160517.0
2025-05-19 15:20:00,46.32,46.33,46.29,46.3,295804.0,45.8813,45.8912,45.8516,45.8615,295804.0
2025-05-19 15:30:00,46.3,46.33,46.3,46.31,230220.0,45.8615,45.8912,45.8615,45.8714,230220.0
2025-05-19 15:40:00,46.32,46.33,46.3,46.32,294094.0,45.8813,45.8912,45.8615,45.8813,294094.0
2025-05-19 15:50:00,46.32,46.37,46.32,46.36,885585.0,45.8813,45.9308,45.8813,45.9209,885585.0
2025-05-20 09:30:00,46.17,46.19,46.12,46.19,1517892.0,45.7327,45.7525,45.6832,45.7525,1517892.0
2025-05-20 09:40:00,46.18,46.19,46.13,46.15,576068.0,45.7426,45.7525,45.6931,45.7129,576068.0
2025-05-20 09:50:00,46.15,46.23,46.15,46.2,598827.0,45.7129,45.7921,45.7129,45.7624,598827.0
2025-05-20 10:00:00,46.21,46.23,46.18,46.23,632094.0,45.7723,45.7921,45.7426,45.7921,632094.0
2025-05-20 10:10:00,46.23,46.24,46.2,46.22,751525.0,45.7921,45.8021,45.7624,45.7822,751525.0
2025-05-20 10:20:00,46.22,46.24,46.21,46.22,453438.0,45.7822,45.8021,45.7723,45.7822,453438.0
2025-05-20 10:30:00,46.22,46.24,46.18,46.24,467923.0,45.7822,45.8021,45.7426,45.8021,467923.0
2025-05-20 10:40:00,46.23,46.25,46.21,46.23,307691.0,45.7921,45.812,45.7723,45.7921,307691.0
2025-05-20 10:50:00,46.23,46.24,46.2,46.21,469254.0,45.7921,45.8021,45.7624,45.7723,469254.0
2025-05-20 11:00:00,46.21,46.23,46.2,46.22,719735.0,45.7723,45.7921,45.7624,45.7822,719735.0
2025-05-20 11:10:00,46.22,46.24,46.21,46.22,657291.0,45.7822,45.8021,45.7723,45.7822,657291.0
2025-05-20 11:20:00,46.23,46.24,46.21,46.24,499678.0,45.7921,45.8021,45.7723,45.8021,499678.0
2025-05-20 11:30:00,46.24,46.25,46.19,46.21,539819.0,45.8021,45.812,45.7525,45.7723,539819.0
2025-05-20 11:40:00,46.21,46.23,46.19,46.22,411568.0,45.7723,45.7921,45.7525,45.7822,411568.0
2025-05-20 11:50:00,46.22,46.25,46.2,46.23,304298.0,45.7822,45.812,45.7624,45.7921,304298.0
2025-05-20 12:00:00,46.23,46.25,46.22,46.22,531080.0,45.7921,45.812,45.7822,45.7822,531080.0
2025-05-20 12:10:00,46.23,46.23,46.2,46.22,272977.0,45.7921,45.7921,45.7624,45.7822,272977.0
2025-05-20 12:20:00,46.22,46.24,46.2,46.23,190988.0,45.7822,45.8021,45.7624,45.7921,190988.0
2025-05-20 12:30:00,46.23,46.25,46.22,46.25,366512.0,45.7921,45.812,45.7822,45.812,366512.0
2025-05-20 12:40:00,46.25,46.26,46.23,46.25,278116.0,45.812,45.8219,45.7921,45.812,278116.0
2025-05-20 12:50:00,46.25,46.27,46.24,46.27,256038.0,45.812,45.8318,45.8021,45.8318,256038.0
2025-05-20 13:00:00,46.27,46.28,46.26,46.28,198612.0,45.8318,45.8417,45.8219,45.8417,198612.0
2025-05-20 13:10:00,46.28,46.29,46.25,46.26,405631.0,45.8417,45.8516,45.812,45.8219,405631.0
2025-05-20 13:20:00,46.26,46.26,46.24,46.26,200856.0,45.8219,45.8219,45.8021,45.8219,200856.0
2025-05-20 13:30:00,46.26,46.27,46.23,46.25,503315.0,45.8219,45.8318,45.7921,45.812,503315.0
2025-05-20 13:40:00,46.24,46.27,46.24,46.25,289246.0,45.8021,45.8318,45.8021,45.812,289246.0
2025-05-20 13:50:00,46.25,46.26,46.24,46.26,142048.0,45.812,45.8219,45.8021,45.8219,142048.0
2025-05-20 14:00:00,46.25,46.27,46.24,46.27,213300.0,45.812,45.8318,45.8021,45.8318,213300.0
2025-05-20 14:10:00,46.27,46.28,46.21,46.23,421486.0,45.8318,45.8417,45.7723,45.7921,421486.0
2025-05-20 14:20:00,46.23,46.23,46.16,46.17,274993.0,45.7921,45.7921,45.7228,45.7327,274993.0
2025-05-20 14:30:00,46.17,46.21,46.16,46.2,200380.0,45.7327,45.7723,45.7228,45.7624,200380.0
2025-05-20 14:40:00,46.2,46.2,46.16,46.16,143305.0,45.7624,45.7624,45.7228,45.7228,143305.0
2025-05-20 14:50:00,46.17,46.18,46.15,46.18,159581.0,45.7327,45.7426,45.7129,45.7426,159581.0
2025-05-20 15:00:00,46.17,46.19,46.13,46.19,242136.0,45.7327,45.7525,45.6931,45.7525,242136.0
2025-05-20 15:10:00,46.18,46.21,46.18,46.21,746884.0,45.7426,45.7723,45.7426,45.7723,746884.0
2025-05-20 15:20:00,46.2,46.24,46.2,46.22,467772.0,45.7624,45.8021,45.7624,45.7822,467772.0
2025-05-20 15:30:00,46.23,46.26,46.22,46.26,684812.0,45.7921,45.8219,45.7822,45.8219,684812.0
2025-05-20 15:40:00,46.25,46.27,46.24,46.26,483705.0,45.812,45.8318,45.8021,45.8219,483705.0
2025-05-20 15:50:00,46.25,46.32,46.24,46.3,1756193.0,45.812,45.8813,45.8021,45.8615,1756193.0
2025-05-21 09:30:00,46.49,46.6,46.48,46.55,535752.0,46.0497,46.1586,46.0398,46.1091,535752.0
2025-05-21 09:40:00,46.55,46.56,46.51,46.53,367550.0,46.1091,46.119,46.0695,46.0893,367550.0
2025-05-21 09:50:00,46.53,46.54,46.49,46.5,240326.0,46.0893,46.0992,46.0497,46.0596,240326.0
2025-05-21 10:00:00,46.51,46.58,46.49,46.5,1708364.0,46.0695,46.1388,46.0497,46.0596,1708364.0
2025-05-21 10:10:00,46.5,46.5,46.43,46.44,2320405.0,46.0596,46.0596,45.9903,46.0002,2320405.0
2025-05-21 10:20:00,46.45,46.48,46.41,46.46,597029.0,46.0101,46.0398,45.9704,46.02,597029.0
2025-05-21 10:30:00,46.46,46.48,46.43,46.47,672158.0,46.02,46.0398,45.9903,46.0299,672158.0
2025-05-21 10:40:00,46.48,46.48,46.43,46.46,578940.0,46.0398,46.0398,45.9903,46.02,578940.0
2025-05-21 10:50:00,46.46,46.51,46.45,46.51,498009.0,46.02,46.0695,46.0101,46.0695,498009.0
2025-05-21 11:00:00,46.51,46.55,46.48,46.54,548662.0,46.0695,46.1091,46.0398,46.0992,548662.0
2025-05-21 11:10:00,46.54,46.56,46.52,46.54,594183.0,46.0992,46.119,46.0794,46.0992,594183.0
2025-05-21 11:20:00,46.54,46.56,46.52,46.54,329146.0,46.0992,46.119,46.0794,46.0992,329146.0
2025-05-21 11:30:00,46.54,46.55,46.49,46.52,315119.0,46.0992,46.1091,46.0497,46.0794,315119.0
2025-05-21 11:40:00,46.52,46.53,46.5,46.52,285472.0,46.0794,46.0893,46.0596,46.0794,285472.0
2025-05-21 11:50:00,46.52,46.55,46.51,46.54,418494.0,46.0794,46.1091,46.0695,46.0992,418494.0
2025-05-21 12:00:00,46.54,46.57,46.52,46.55,309018.0,46.0992,46.1289,46.0794,46.1091,309018.0
2025-05-21 12:10:00,46.55,46.56,46.51,46.51,457302.0,46.1091,46.119,46.0695,46.0695,457302.0
2025-05-21 12:20:00,46.52,46.53,46.49,46.5,211871.0,46.0794,46.0893,46.0497,46.0596,211871.0
2025-05-21 12:30:00,46.5,46.54,46.49,46.53,324158.0,46.0596,46.0992,46.0497,46.0893,324158.0
2025-05-21 12:40:00,46.54,46.56,46.53,46.55,296063.0,46.0992,46.119,46.0893,46.1091,296063.0
2025-05-21 12:50:00,46.56,46.56,46.52,46.53,313344.0,46.119,46.119,46.0794,46.0893,313344.0
2025-05-21 13:00:00,46.53,46.56,46.51,46.52,138019.0,46.0893,46.119,46.0695,46.0794,138019.0
2025-05-21 13:10:00,46.51,46.51,46.38,46.41,598872.0,46.0695,46.0695,45.9407,45.9704,598872.0
2025-05-21 13:20:00,46.41,46.41,46.23,46.24,713320.0,45.9704,45.9704,45.7921,45.8021,713320.0
2025-05-21 13:30:00,46.24,46.35,46.18,46.34,1104028.0,45.8021,45.911,45.7426,45.9011,1104028.0
2025-05-21 13:40:00,46.34,46.35,46.28,46.3,771640.0,45.9011,45.911,45.8417,45.8615,771640.0
2025-05-21 13:50:00,46.3,46.32,46.27,46.31,495626.0,45.8615,45.8813,45.8318,45.8714,495626.0
2025-05-21 14:00:00,46.31,46.31,46.25,46.31,676288.0,45.8714,45.8714,45.812,45.8714,676288.0
2025-05-21 14:10:00,46.32,46.32,46.24,46.27,670057.0,45.8813,45.8813,45.8021,45.8318,670057.0
2025-05-21 14:20:00,46.26,46.29,46.23,46.29,279999.0,45.8219,45.8516,45.7921,45.8516,279999.0
2025-05-21 14:30:00,46.28,46.32,46.27,46.28,353719.0,45.8417,45.8813,45.8318,45.8417,353719.0
2025-05-21 14:40:00,46.28,46.3,46.23,46.23,286610.0,45.8417,45.8615,45.7921,45.7921,286610.0
2025-05-21 14:50:00,46.23,46.25,46.2,46.21,419554.0,45.7921,45.812,45.7624,45.7723,419554.0
2025-05-21 15:00:00,46.21,46.26,46.17,46.18,337641.0,45.7723,45.8219,45.7327,45.7426,337641.0
2025-05-21 15:10:00,46.18,46.21,46.16,46.18,426665.0,45.7426,45.7723,45.7228,45.7426,426665.0
2025-05-21 15:20:00,46.18,46.18,46.12,46.15,541469.0,45.7426,45.7426,45.6832,45.7129,541469.0
2025-05-21 15:30:00,46.15,46.24,46.14,46.24,337827.0,45.7129,45.8021,45.703,45.8021,337827.0
2025-05-21 15:40:00,46.23,46.25,46.2,46.22,586406.0,45.7921,45.812,45.7624,45.7822,586406.0
2025-05-21 15:50:00,46.22,46.25,46.19,46.19,1863394.0,45.7822,45.812,45.7525,45.7525,1863394.0
2025-05-22 09:30:00,45.97,46.0,45.9,45.91,773544.0,45.5346,45.5643,45.4653,45.4752,773544.0
2025-05-22 09:40:00,45.92,45.96,45.9,45.92,364817.0,45.4851,45.5247,45.4653,45.4851,364817.0
2025-05-22 09:50:00,45.91,46.0,45.9,45.97,672385.0,45.4752,45.5643,45.4653,45.5346,672385.0
2025-05-22 10:00:00,45.98,46.04,45.97,46.03,336324.0,45.5445,45.6039,45.5346,45.594,336324.0
2025-05-22 10:10:00,46.03,46.04,45.98,46.02,425859.0,45.594,45.6039,45.5445,45.5841,425859.0
2025-05-22 10:20:00,46.02,46.04,46.0,46.01,314877.0,45.5841,45.6039,45.5643,45.5742,314877.0
2025-05-22 10:30:00,46.01,46.04,45.99,46.0,340860.0,45.5742,45.6039,45.5544,45.5643,340860.0
2025-05-22 10:40:00,46.0,46.05,45.99,46.05,324941.0,45.5643,45.6139,45.5544,45.6139,324941.0
2025-05-22 10:50:00,46.05,46.05,45.98,46.04,293432.0,45.6139,45.6139,45.5445,45.6039,293432.0
2025-05-22 11:00:00,46.05,46.06,46.02,46.03,376011.0,45.6139,45.6238,45.5841,45.594,376011.0
2025-05-22 11:10:00,46.03,46.04,45.99,46.04,393432.0,45.594,45.6039,45.5544,45.6039,393432.0
2025-05-22 11:20:00,46.04,46.09,46.03,46.04,703724.0,45.6039,45.6535,45.594,45.6039,703724.0
2025-05-22 11:30:00,46.05,46.1,46.03,46.08,613713.0,45.6139,45.6634,45.594,45.6436,613713.0
2025-05-22 11:40:00,46.08,46.1,46.07,46.08,503700.0,45.6436,45.6634,45.6337,45.6436,503700.0
2025-05-22 11:50:00,46.08,46.09,46.06,46.08,306786.0,45.6436,45.6535,45.6238,45.6436,306786.0
2025-05-22 12:00:00,46.08,46.1,46.06,46.08,334404.0,45.6436,45.6634,45.6238,45.6436,334404.0
2025-05-22 12:10:00,46.09,46.14,46.08,46.09,430529.0,45.6535,45.703,45.6436,45.6535,430529.0
2025-05-22 12:20:00,46.1,46.11,46.08,46.09,264024.0,45.6634,45.6733,45.6436,45.6535,264024.0
2025-05-22 12:30:00,46.09,46.1,46.07,46.08,228208.0,45.6535,45.6634,45.6337,45.6436,228208.0
2025-05-22 12:40:00,46.08,46.08,46.04,46.05,170019.0,45.6436,45.6436,45.6039,45.6139,170019.0
2025-05-22 12:50:00,46.05,46.06,46.01,46.02,265140.0,45.6139,45.6238,45.5742,45.5841,265140.0
2025-05-22 13:00:00,46.02,46.03,46.0,46.02,164919.0,45.5841,45.594,45.5643,45.5841,164919.0
2025-05-22 13:10:00,46.02,46.07,46.0,46.05,248203.0,45.5841,45.6337,45.5643,45.6139,248203.0
2025-05-22 13:20:00,46.05,46.09,46.05,46.08,98770.0,45.6139,45.6535,45.6139,45.6436,98770.0
2025-05-22 13:30:00,46.07,46.1,46.06,46.09,202915.0,45.6337,45.6634,45.6238,45.6535,202915.0
2025-05-22 13:40:00,46.09,46.13,46.09,46.13,112529.0,45.6535,45.6931,45.6535,45.6931,112529.0
2025-05-22 13:50:00,46.13,46.15,46.11,46.12,100477.0,45.6931,45.7129,45.6733,45.6832,100477.0
2025-05-22 14:00:00,46.12,46.14,46.11,46.13,96764.0,45.6832,45.703,45.6733,45.6931,96764.0
2025-05-22 14:10:00,46.13,46.14,46.11,46.14,139996.0,45.6931,45.703,45.6733,45.703,139996.0
2025-05-22 14:20:00,46.14,46.15,46.11,46.12,106198.0,45.703,45.7129,45.6733,45.6832,106198.0
2025-05-22 14:30:00,46.12,46.14,46.09,46.1,61866.0,45.6832,45.703,45.6535,45.6634,61866.0
2025-05-22 14:40:00,46.1,46.11,46.08,46.11,188580.0,45.6634,45.6733,45.6436,45.6733,188580.0
2025-05-22 14:50:00,46.11,46.11,46.08,46.09,376599.0,45.6733,45.6733,45.6436,45.6535,376599.0
2025-05-22 15:00:00,46.08,46.12,46.07,46.09,212350.0,45.6436,45.6832,45.6337,45.6535,212350.0
2025-05-22 15:10:00,46.09,46.11,46.08,46.1,277348.0,45.6535,45.6733,45.6436,45.6634,277348.0
2025-05-22 15:20:00,46.1,46.12,46.09,46.12,52095.0,45.6634,45.6832,45.6535,45.6832,52095.0
2025-05-22 15:30:00,46.12,46.12,46.08,46.08,158694.0,45.6832,45.6832,45.6436,45.6436,158694.0
2025-05-22 15:40:00,46.09,46.09,46.05,46.08,488721.0,45.6535,45.6535,45.6139,45.6436,488721.0
2025-05-22 15:50:00,46.08,46.1,46.01,46.04,1340136.0,45.6436,45.6634,45.5742,45.6039,1340136.0
2025-05-23 09:30:00,45.92,46.01,45.87,45.98,1079340.0,45.4851,45.5742,45.4356,45.5445,1079340.0
2025-05-23 09:40:00,45.97,45.99,45.92,45.94,219562.0,45.5346,45.5544,45.4851,45.5049,219562.0
2025-05-23 09:50:00,45.94,46.02,45.93,45.98,897383.0,45.5049,45.5841,45.495,45.5445,897383.0
2025-05-23 10:00:00,45.98,46.08,45.98,46.05,774192.0,45.5445,45.6436,45.5445,45.6139,774192.0
2025-05-23 10:10:00,46.05,46.1,46.01,46.07,484804.0,45.6139,45.6634,45.5742,45.6337,484804.0
2025-05-23 10:20:00,46.07,46.14,46.05,46.08,480337.0,45.6337,45.703,45.6139,45.6436,480337.0
2025-05-23 10:30:00,46.09,46.14,46.08,46.12,380103.0,45.6535,45.703,45.6436,45.6832,380103.0
2025-05-23 10:40:00,46.12,46.16,46.11,46.14,422095.0,45.6832,45.7228,45.6733,45.703,422095.0
2025-05-23 10:50:00,46.14,46.14,46.09,46.1,430166.0,45.703,45.703,45.6535,45.6634,430166.0
2025-05-23 11:00:00,46.11,46.14,46.09,46.12,358299.0,45.6733,45.703,45.6535,45.6832,358299.0
2025-05-23 11:10:00,46.12,46.13,46.08,46.09,282260.0,45.6832,45.6931,45.6436,45.6535,282260.0
2025-05-23 11:20:00,46.09,46.12,46.08,46.12,260813.0,45.6535,45.6832,45.6436,45.6832,260813.0
2025-05-23 11:30:00,46.13,46.19,46.12,46.16,236782.0,45.6931,45.7525,45.6832,45.7228,236782.0
2025-05-23 11:40:00,46.16,46.19,46.15,46.16,246171.0,45.7228,45.7525,45.7129,45.7228,246171.0
2025-05-23 11:50:00,46.16,46.17,46.1,46.11,290996.0,45.7228,45.7327,45.6634,45.6733,290996.0
2025-05-23 12:00:00,46.12,46.17,46.1,46.14,1170495.0,45.6832,45.7327,45.6634,45.703,1170495.0
2025-05-23 12:10:00,46.14,46.15,46.12,46.14,352444.0,45.703,45.7129,45.6832,45.703,352444.0
2025-05-23 12:20:00,46.14,46.19,46.13,46.16,287899.0,45.703,45.7525,45.6931,45.7228,287899.0
2025-05-23 12:30:00,46.16,46.19,46.13,46.18,434160.0,45.7228,45.7525,45.6931,45.7426,434160.0
2025-05-23 12:40:00,46.18,46.19,46.16,46.18,342374.0,45.7426,45.7525,45.7228,45.7426,342374.0
2025-05-23 12:50:00,46.19,46.19,46.16,46.16,242716.0,45.7525,45.7525,45.7228,45.7228,242716.0
2025-05-23 13:00:00,46.16,46.2,46.16,46.2,262288.0,45.7228,45.7624,45.7228,45.7624,262288.0
2025-05-23 13:10:00,46.2,46.24,46.19,46.23,580526.0,45.7624,45.8021,45.7525,45.7921,580526.0
2025-05-23 13:20:00,46.24,46.27,46.23,46.27,429778.0,45.8021,45.8318,45.7921,45.8318,429778.0
2025-05-23 13:30:00,46.26,46.26,46.24,46.26,129508.0,45.8219,45.8219,45.8021,45.8219,129508.0
2025-05-23 13:40:00,46.25,46.27,46.23,46.27,293448.0,45.812,45.8318,45.7921,45.8318,293448.0
2025-05-23 13:50:00,46.27,46.29,46.25,46.26,242155.0,45.8318,45.8516,45.812,45.8219,242155.0
2025-05-23 14:00:00,46.25,46.29,46.24,46.28,144975.0,45.812,45.8516,45.8021,45.8417,144975.0
2025-05-23 14:10:00,46.28,46.31,46.26,46.27,1647391.0,45.8417,45.8714,45.8219,45.8318,1647391.0
2025-05-23 14:20:00,46.28,46.28,46.22,46.25,737212.0,45.8417,45.8417,45.7822,45.812,737212.0
2025-05-23 14:30:00,46.25,46.28,46.24,46.26,324255.0,45.812,45.8417,45.8021,45.8219,324255.0
2025-05-23 14:40:00,46.26,46.27,46.23,46.26,520165.0,45.8219,45.8318,45.7921,45.8219,520165.0
2025-05-23 14:50:00,46.25,46.26,46.23,46.24,377629.0,45.812,45.8219,45.7921,45.8021,377629.0
2025-05-23 15:00:00,46.23,46.26,46.22,46.26,439096.0,45.7921,45.8219,45.7822,45.8219,439096.0
2025-05-23 15:10:00,46.26,46.28,46.23,46.24,402591.0,45.8219,45.8417,45.7921,45.8021,402591.0
2025-05-23 15:20:00,46.23,46.24,46.2,46.22,204776.0,45.7921,45.8021,45.7624,45.7822,204776.0
2025-05-23 15:30:00,46.22,46.25,46.21,46.25,376895.0,45.7822,45.812,45.7723,45.812,376895.0
2025-05-23 15:40:00,46.25,46.26,46.23,46.23,456724.0,45.812,45.8219,45.7921,45.7921,456724.0
2025-05-23 15:50:00,46.23,46.25,46.2,46.24,1677376.0,45.7921,45.812,45.7624,45.8021,1677376.0
2025-05-27 09:30:00,46.07,46.07,45.97,46.02,973298.0,45.6337,45.6337,45.5346,45.5841,973298.0
2025-05-27 09:40:00,46.02,46.05,46.0,46.02,681828.0,45.5841,45.6139,45.5643,45.5841,681828.0
2025-05-27 09:50:00,46.01,46.09,46.01,46.07,831474.0,45.5742,45.6535,45.5742,45.6337,831474.0
2025-05-27 10:00:00,46.07,46.11,46.06,46.11,377886.0,45.6337,45.6733,45.6238,45.6733,377886.0
2025-05-27 10:10:00,46.11,46.16,46.09,46.16,399823.0,45.6733,45.7228,45.6535,45.7228,399823.0
2025-05-27 10:20:00,46.16,46.18,46.13,46.13,292404.0,45.7228,45.7426,45.6931,45.6931,292404.0
2025-05-27 10:30:00,46.13,46.14,46.08,46.12,500104.0,45.6931,45.703,45.6436,45.6832,500104.0
2025-05-27 10:40:00,46.12,46.15,46.1,46.14,547447.0,45.6832,45.7129,45.6634,45.703,547447.0
2025-05-27 10:50:00,46.14,46.14,46.1,46.11,478353.0,45.703,45.703,45.6634,45.6733,478353.0
2025-05-27 11:00:00,46.11,46.12,46.09,46.11,280784.0,45.6733,45.6832,45.6535,45.6733,280784.0
2025-05-27 11:10:00,46.1,46.1,46.07,46.08,737927.0,45.6634,45.6634,45.6337,45.6436,737927.0
2025-05-27 11:20:00,46.09,46.1,46.06,46.08,945604.0,45.6535,45.6634,45.6238,45.6436,945604.0
2025-05-27 11:30:00,46.08,46.08,46.06,46.06,364904.0,45.6436,45.6436,45.6238,45.6238,364904.0
2025-05-27 11:40:00,46.07,46.07,46.05,46.05,417852.0,45.6337,45.6337,45.6139,45.6139,417852.0
2025-05-27 11:50:00,46.05,46.07,46.04,46.06,681961.0,45.6139,45.6337,45.6039,45.6238,681961.0
2025-05-27 12:00:00,46.06,46.09,46.05,46.09,324563.0,45.6238,45.6535,45.6139,45.6535,324563.0
2025-05-27 12:10:00,46.09,46.1,46.07,46.09,398114.0,45.6535,45.6634,45.6337,45.6535,398114.0
2025-05-27 12:20:00,46.09,46.1,46.07,46.09,309803.0,45.6535,45.6634,45.6337,45.6535,309803.0
2025-05-27 12:30:00,46.09,46.1,46.07,46.09,469444.0,45.6535,45.6634,45.6337,45.6535,469444.0
2025-05-27 12:40:00,46.09,46.1,46.06,46.07,265630.0,45.6535,45.6634,45.6238,45.6337,265630.0
2025-05-27 12:50:00,46.07,46.08,46.05,46.06,460363.0,45.6337,45.6436,45.6139,45.6238,460363.0
2025-05-27 13:00:00,46.06,46.07,46.05,46.07,82908.0,45.6238,45.6337,45.6139,45.6337,82908.0
2025-05-27 13:10:00,46.07,46.08,46.06,46.08,216416.0,45.6337,45.6436,45.6238,45.6436,216416.0
2025-05-27 13:20:00,46.08,46.08,46.05,46.05,465864.0,45.6436,45.6436,45.6139,45.6139,465864.0
2025-05-27 13:30:00,46.05,46.06,46.04,46.05,443890.0,45.6139,45.6238,45.6039,45.6139,443890.0
2025-05-27 13:40:00,46.05,46.1,46.05,46.09,358494.0,45.6139,45.6634,45.6139,45.6535,358494.0
2025-05-27 13:50:00,46.09,46.11,46.08,46.11,241923.0,45.6535,45.6733,45.6436,45.6733,241923.0
2025-05-27 14:00:00,46.11,46.12,46.1,46.11,242748.0,45.6733,45.6832,45.6634,45.6733,242748.0
2025-05-27 14:10:00,46.11,46.13,46.1,46.1,156293.0,45.6733,45.6931,45.6634,45.6634,156293.0
2025-05-27 14:20:00,46.11,46.11,46.08,46.09,176725.0,45.6733,45.6733,45.6436,45.6535,176725.0
2025-05-27 14:30:00,46.09,46.11,46.08,46.11,519461.0,45.6535,45.6733,45.6436,45.6733,519461.0
2025-05-27 14:40:00,46.11,46.11,46.08,46.09,331435.0,45.6733,45.6733,45.6436,45.6535,331435.0
2025-05-27 14:50:00,46.09,46.1,46.08,46.09,224989.0,45.6535,45.6634,45.6436,45.6535,224989.0
2025-05-27 15:00:00,46.09,46.12,46.08,46.12,635506.0,45.6535,45.6832,45.6436,45.6832,635506.0
2025-05-27 15:10:00,46.12,46.12,46.09,46.11,159470.0,45.6832,45.6832,45.6535,45.6733,159470.0
2025-05-27 15:20:00,46.11,46.11,46.08,46.08,162651.0,45.6733,45.6733,45.6436,45.6436,162651.0
2025-05-27 15:30:00,46.09,46.1,46.06,46.1,460266.0,45.6535,45.6634,45.6238,45.6634,460266.0
2025-05-27 15:40:00,46.09,46.11,46.08,46.09,712142.0,45.6535,45.6733,45.6436,45.6535,712142.0
2025-05-27 15:50:00,46.08,46.12,46.08,46.12,2518899.0,45.6436,45.6832,45.6436,45.6832,2518899.0
2025-05-28 09:30:00,46.0,46.0,45.93,45.97,648588.0,45.5643,45.5643,45.495,45.5346,648588.0
2025-05-28 09:40:00,45.98,45.98,45.93,45.94,492863.0,45.5445,45.5445,45.495,45.5049,492863.0
2025-05-28 09:50:00,45.94,45.99,45.92,45.96,385185.0,45.5049,45.5544,45.4851,45.5247,385185.0
2025-05-28 10:00:00,45.96,46.01,45.95,46.0,553445.0,45.5247,45.5742,45.5148,45.5643,553445.0
2025-05-28 10:10:00,46.0,46.02,45.96,45.97,274219.0,45.5643,45.5841,45.5247,45.5346,274219.0
2025-05-28 10:20:00,45.96,46.0,45.94,45.97,416938.0,45.5247,45.5643,45.5049,45.5346,416938.0
2025-05-28 10:30:00,45.96,45.98,45.93,45.94,386013.0,45.5247,45.5445,45.495,45.5049,386013.0
2025-05-28 10:40:00,45.94,45.98,45.93,45.96,927752.0,45.5049,45.5445,45.495,45.5247,927752.0
2025-05-28 10:50:00,45.96,45.96,45.92,45.94,411197.0,45.5247,45.5247,45.4851,45.5049,411197.0
2025-05-28 11:00:00,45.94,45.97,45.93,45.95,360438.0,45.5049,45.5346,45.495,45.5148,360438.0
2025-05-28 11:10:00,45.95,45.95,45.9,45.94,582869.0,45.5148,45.5148,45.4653,45.5049,582869.0
2025-05-28 11:20:00,45.95,45.96,45.91,45.92,1215955.0,45.5148,45.5247,45.4752,45.4851,1215955.0
2025-05-28 11:30:00,45.93,45.93,45.87,45.9,518357.0,45.495,45.495,45.4356,45.4653,518357.0
2025-05-28 11:40:00,45.9,45.91,45.88,45.89,472375.0,45.4653,45.4752,45.4455,45.4554,472375.0
2025-05-28 11:50:00,45.89,45.92,45.87,45.87,439650.0,45.4554,45.4851,45.4356,45.4356,439650.0
2025-05-28 12:00:00,45.87,45.92,45.87,45.91,273537.0,45.4356,45.4851,45.4356,45.4752,273537.0
2025-05-28 12:10:00,45.91,45.92,45.89,45.91,196188.0,45.4752,45.4851,45.4554,45.4752,196188.0
2025-05-28 12:20:00,45.92,45.92,45.88,45.92,245557.0,45.4851,45.4851,45.4455,45.4851,245557.0
2025-05-28 12:30:00,45.91,45.94,45.89,45.92,396274.0,45.4752,45.5049,45.4554,45.4851,396274.0
2025-05-28 12:40:00,45.93,45.94,45.91,45.93,89602.0,45.495,45.5049,45.4752,45.495,89602.0
2025-05-28 12:50:00,45.93,45.94,45.91,45.93,313737.0,45.495,45.5049,45.4752,45.495,313737.0
2025-05-28 13:00:00,45.93,45.97,45.92,45.97,107784.0,45.495,45.5346,45.4851,45.5346,107784.0
2025-05-28 13:10:00,45.97,45.98,45.96,45.98,215022.0,45.5346,45.5445,45.5247,45.5445,215022.0
2025-05-28 13:20:00,45.97,45.99,45.96,45.98,369915.0,45.5346,45.5544,45.5247,45.5445,369915.0
2025-05-28 13:30:00,45.98,45.98,45.96,45.97,456760.0,45.5445,45.5445,45.5247,45.5346,456760.0
2025-05-28 13:40:00,45.97,45.98,45.94,45.97,274959.0,45.5346,45.5445,45.5049,45.5346,274959.0
2025-05-28 13:50:00,45.97,45.97,45.94,45.96,324890.0,45.5346,45.5346,45.5049,45.5247,324890.0
2025-05-28 14:00:00,45.96,45.97,45.95,45.97,183219.0,45.5247,45.5346,45.5148,45.5346,183219.0
2025-05-28 14:10:00,45.97,45.98,45.96,45.97,216653.0,45.5346,45.5445,45.5247,45.5346,216653.0
2025-05-28 14:20:00,45.97,45.97,45.95,45.96,316057.0,45.5346,45.5346,45.5148,45.5247,316057.0
2025-05-28 14:30:00,45.96,45.97,45.94,45.96,286622.0,45.5247,45.5346,45.5049,45.5247,286622.0
2025-05-28 14:40:00,45.96,45.99,45.95,45.97,857322.0,45.5247,45.5544,45.5148,45.5346,857322.0
2025-05-28 14:50:00,45.97,45.98,45.9,45.98,969786.0,45.5346,45.5445,45.4653,45.5445,969786.0
2025-05-28 15:00:00,45.98,46.0,45.96,45.98,590375.0,45.5445,45.5643,45.5247,45.5445,590375.0
2025-05-28 15:10:00,45.98,46.0,45.95,45.96,745501.0,45.5445,45.5643,45.5148,45.5247,745501.0
2025-05-28 15:20:00,45.96,45.96,45.93,45.94,425225.0,45.5247,45.5247,45.495,45.5049,425225.0
2025-05-28 15:30:00,45.94,45.95,45.91,45.91,191962.0,45.5049,45.5148,45.4752,45.4752,191962.0
2025-05-28 15:40:00,45.91,45.95,45.9,45.95,660718.0,45.4752,45.5148,45.4653,45.5148,660718.0
2025-05-28 15:50:00,45.95,45.95,45.89,45.9,1597936.0,45.5148,45.5148,45.4554,45.4653,1597936.0
2025-05-29 09:30:00,46.32,46.34,46.13,46.15,1705833.0,45.8813,45.9011,45.6931,45.7129,1705833.0
2025-05-29 09:40:00,46.15,46.17,46.07,46.08,619414.0,45.7129,45.7327,45.6337,45.6436,619414.0
2025-05-29 09:50:00,46.08,46.14,46.05,46.08,504341.0,45.6436,45.703,45.6139,45.6436,504341.0
2025-05-29 10:00:00,46.08,46.11,46.02,46.02,552998.0,45.6436,45.6733,45.5841,45.5841,552998.0
2025-05-29 10:10:00,46.03,46.08,46.0,46.02,762818.0,45.594,45.6436,45.5643,45.5841,762818.0
2025-05-29 10:20:00,46.02,46.08,46.01,46.05,690998.0,45.5841,45.6436,45.5742,45.6139,690998.0
2025-05-29 10:30:00,46.04,46.05,46.01,46.02,498181.0,45.6039,45.6139,45.5742,45.5841,498181.0
2025-05-29 10:40:00,46.03,46.08,45.99,46.06,362932.0,45.594,45.6436,45.5544,45.6238,362932.0
2025-05-29 10:50:00,46.07,46.1,46.05,46.09,423643.0,45.6337,45.6634,45.6139,45.6535,423643.0
2025-05-29 11:00:00,46.09,46.11,46.06,46.08,570418.0,45.6535,45.6733,45.6238,45.6436,570418.0
2025-05-29 11:10:00,46.07,46.11,46.05,46.05,410120.0,45.6337,45.6733,45.6139,45.6139,410120.0
2025-05-29 11:20:00,46.05,46.09,46.05,46.09,194860.0,45.6139,45.6535,45.6139,45.6535,194860.0
2025-05-29 11:30:00,46.09,46.1,46.01,46.02,507325.0,45.6535,45.6634,45.5742,45.5841,507325.0
2025-05-29 11:40:00,46.02,46.03,46.0,46.01,536853.0,45.5841,45.594,45.5643,45.5742,536853.0
2025-05-29 11:50:00,46.01,46.06,45.93,45.97,633370.0,45.5742,45.6238,45.495,45.5346,633370.0
2025-05-29 12:00:00,45.96,46.02,45.93,46.02,401945.0,45.5247,45.5841,45.495,45.5841,401945.0
2025-05-29 12:10:00,46.02,46.08,46.01,46.07,383624.0,45.5841,45.6436,45.5742,45.6337,383624.0
2025-05-29 12:20:00,46.08,46.09,46.05,46.08,241432.0,45.6436,45.6535,45.6139,45.6436,241432.0
2025-05-29 12:30:00,46.08,46.1,46.06,46.09,300683.0,45.6436,45.6634,45.6238,45.6535,300683.0
2025-05-29 12:40:00,46.09,46.1,46.07,46.07,85003.0,45.6535,45.6634,45.6337,45.6337,85003.0
2025-05-29 12:50:00,46.08,46.12,46.06,46.11,343284.0,45.6436,45.6832,45.6238,45.6733,343284.0
2025-05-29 13:00:00,46.1,46.13,46.08,46.09,525818.0,45.6634,45.6931,45.6436,45.6535,525818.0
2025-05-29 13:10:00,46.09,46.11,46.07,46.08,307616.0,45.6535,45.6733,45.6337,45.6436,307616.0
2025-05-29 13:20:00,46.08,46.09,46.05,46.05,674535.0,45.6436,45.6535,45.6139,45.6139,674535.0
2025-05-29 13:30:00,46.06,46.09,46.05,46.09,448582.0,45.6238,45.6535,45.6139,45.6535,448582.0
2025-05-29 13:40:00,46.09,46.11,46.06,46.06,121315.0,45.6535,45.6733,45.6238,45.6238,121315.0
2025-05-29 13:50:00,46.07,46.09,46.05,46.06,191172.0,45.6337,45.6535,45.6139,45.6238,191172.0
2025-05-29 14:00:00,46.05,46.12,46.05,46.1,91853.0,45.6139,45.6832,45.6139,45.6634,91853.0
2025-05-29 14:10:00,46.1,46.11,46.06,46.06,347404.0,45.6634,45.6733,45.6238,45.6238,347404.0
2025-05-29 14:20:00,46.07,46.07,46.04,46.05,309487.0,45.6337,45.6337,45.6039,45.6139,309487.0
2025-05-29 14:30:00,46.05,46.1,46.05,46.1,163606.0,45.6139,45.6634,45.6139,45.6634,163606.0
2025-05-29 14:40:00,46.09,46.12,46.08,46.11,219720.0,45.6535,45.6832,45.6436,45.6733,219720.0
2025-05-29 14:50:00,46.1,46.11,46.06,46.07,424268.0,45.6634,45.6733,45.6238,45.6337,424268.0
2025-05-29 15:00:00,46.07,46.1,46.05,46.08,466357.0,45.6337,45.6634,45.6139,45.6436,466357.0
2025-05-29 15:10:00,46.08,46.1,46.06,46.09,340081.0,45.6436,45.6634,45.6238,45.6535,340081.0
2025-05-29 15:20:00,46.09,46.12,46.08,46.09,229037.0,45.6535,45.6832,45.6436,45.6535,229037.0
2025-05-29 15:30:00,46.09,46.11,46.07,46.09,294436.0,45.6535,45.6733,45.6337,45.6535,294436.0
2025-05-29 15:40:00,46.08,46.11,46.07,46.09,540056.0,45.6436,45.6733,45.6337,45.6535,540056.0
2025-05-29 15:50:00,46.09,46.12,46.07,46.1,2384039.0,45.6535,45.6832,45.6337,45.6634,2384039.0
2025-05-30 09:30:00,45.66,45.66,45.53,45.54,997036.0,45.2275,45.2275,45.0988,45.1087,997036.0
2025-05-30 09:40:00,45.53,45.54,45.46,45.46,909317.0,45.0988,45.1087,45.0294,45.0294,909317.0
2025-05-30 09:50:00,45.46,45.5,45.44,45.45,512223.0,45.0294,45.0691,45.0096,45.0195,512223.0
2025-05-30 10:00:00,45.45,45.54,45.44,45.52,320811.0,45.0195,45.1087,45.0096,45.0889,320811.0
2025-05-30 10:10:00,45.52,45.58,45.51,45.57,374596.0,45.0889,45.1483,45.079,45.1384,374596.0
2025-05-30 10:20:00,45.58,45.59,45.55,45.59,716418.0,45.1483,45.1582,45.1186,45.1582,716418.0
2025-05-30 10:30:00,45.59,45.64,45.56,45.61,613522.0,45.1582,45.2077,45.1285,45.178,613522.0
2025-05-30 10:40:00,45.61,45.62,45.54,45.55,1064978.0,45.178,45.1879,45.1087,45.1186,1064978.0
2025-05-30 10:50:00,45.55,45.56,45.51,45.53,633214.0,45.1186,45.1285,45.079,45.0988,633214.0
2025-05-30 11:00:00,45.53,45.58,45.52,45.57,1857342.0,45.0988,45.1483,45.0889,45.1384,1857342.0
2025-05-30 11:10:00,45.57,45.6,45.51,45.52,1025325.0,45.1384,45.1681,45.079,45.0889,1025325.0
2025-05-30 11:20:00,45.52,45.57,45.51,45.53,1393447.0,45.0889,45.1384,45.079,45.0988,1393447.0
2025-05-30 11:30:00,45.53,45.56,45.47,45.48,1117368.0,45.0988,45.1285,45.0393,45.0493,1117368.0
2025-05-30 11:40:00,45.48,45.51,45.46,45.51,879559.0,45.0493,45.079,45.0294,45.079,879559.0
2025-05-30 11:50:00,45.52,45.53,45.5,45.5,358962.0,45.0889,45.0988,45.0691,45.0691,358962.0
2025-05-30 12:00:00,45.51,45.53,45.48,45.53,445728.0,45.079,45.0988,45.0493,45.0988,445728.0
2025-05-30 12:10:00,45.53,45.54,45.45,45.46,290695.0,45.0988,45.1087,45.0195,45.0294,290695.0
2025-05-30 12:20:00,45.47,45.48,45.32,45.35,2160473.0,45.0393,45.0493,44.8908,44.9205,2160473.0
2025-05-30 12:30:00,45.35,45.35,45.23,45.34,1932492.0,44.9205,44.9205,44.8016,44.9106,1932492.0
2025-05-30 12:40:00,45.34,45.36,45.29,45.32,667336.0,44.9106,44.9304,44.8611,44.8908,667336.0
2025-05-30 12:50:00,45.32,45.32,45.26,45.32,607868.0,44.8908,44.8908,44.8313,44.8908,607868.0
2025-05-30 13:00:00,45.31,45.4,45.3,45.39,291488.0,44.8809,44.97,44.871,44.9601,291488.0
2025-05-30 13:10:00,45.39,45.4,45.35,45.38,459074.0,44.9601,44.97,44.9205,44.9502,459074.0
2025-05-30 13:20:00,45.38,45.38,45.34,45.38,688966.0,44.9502,44.9502,44.9106,44.9502,688966.0
2025-05-30 13:30:00,45.38,45.43,45.37,45.43,622973.0,44.9502,44.9997,44.9403,44.9997,622973.0
2025-05-30 13:40:00,45.43,45.43,45.38,45.41,520039.0,44.9997,44.9997,44.9502,44.9799,520039.0
2025-05-30 13:50:00,45.41,45.43,45.38,45.39,561008.0,44.9799,44.9997,44.9502,44.9601,561008.0
2025-05-30 14:00:00,45.39,45.45,45.38,45.45,448841.0,44.9601,45.0195,44.9502,45.0195,448841.0
2025-05-30 14:10:00,45.45,45.51,45.44,45.5,1541490.0,45.0195,45.079,45.0096,45.0691,1541490.0
2025-05-30 14:20:00,45.49,45.53,45.48,45.5,417225.0,45.0592,45.0988,45.0493,45.0691,417225.0
2025-05-30 14:30:00,45.5,45.52,45.47,45.5,367715.0,45.0691,45.0889,45.0393,45.0691,367715.0
2025-05-30 14:40:00,45.5,45.51,45.47,45.49,216206.0,45.0691,45.079,45.0393,45.0592,216206.0
2025-05-30 14:50:00,45.49,45.52,45.48,45.51,310521.0,45.0592,45.0889,45.0493,45.079,310521.0
2025-05-30 15:00:00,45.51,45.58,45.5,45.55,931983.0,45.079,45.1483,45.0691,45.1186,931983.0
2025-05-30 15:10:00,45.55,45.57,45.54,45.57,1054899.0,45.1186,45.1384,45.1087,45.1384,1054899.0
2025-05-30 15:20:00,45.57,45.59,45.54,45.59,829004.0,45.1384,45.1582,45.1087,45.1582,829004.0
2025-05-30 15:30:00,45.59,45.6,45.55,45.59,1052332.0,45.1582,45.1681,45.1186,45.1582,1052332.0
2025-05-30 15:40:00,45.58,45.58,45.54,45.58,1363722.0,45.1483,45.1483,45.1087,45.1483,1363722.0
2025-05-30 15:50:00,45.58,45.62,45.46,45.47,5365410.0,45.1483,45.1879,45.0294,45.0393,5365410.0
2025-06-02 09:30:00,45.69,45.73,45.65,45.7,1542665.0,45.2573,45.2969,45.2176,45.2672,1542665.0
2025-06-02 09:40:00,45.7,45.71,45.61,45.62,1076152.0,45.2672,45.2771,45.178,45.1879,1076152.0
2025-06-02 09:50:00,45.62,45.64,45.56,45.57,523285.0,45.1879,45.2077,45.1285,45.1384,523285.0
2025-06-02 10:00:00,45.57,45.59,45.52,45.57,543899.0,45.1384,45.1582,45.0889,45.1384,543899.0
2025-06-02 10:10:00,45.57,45.59,45.54,45.58,687917.0,45.1384,45.1582,45.1087,45.1483,687917.0
2025-06-02 10:20:00,45.57,45.65,45.57,45.64,316202.0,45.1384,45.2176,45.1384,45.2077,316202.0
2025-06-02 10:30:00,45.64,45.72,45.62,45.68,895430.0,45.2077,45.287,45.1879,45.2474,895430.0
2025-06-02 10:40:00,45.68,45.7,45.64,45.66,433780.0,45.2474,45.2672,45.2077,45.2275,433780.0
2025-06-02 10:50:00,45.66,45.68,45.63,45.66,305760.0,45.2275,45.2474,45.1978,45.2275,305760.0
2025-06-02 11:00:00,45.67,45.68,45.62,45.64,901632.0,45.2375,45.2474,45.1879,45.2077,901632.0
2025-06-02 11:10:00,45.64,45.68,45.63,45.68,369160.0,45.2077,45.2474,45.1978,45.2474,369160.0
2025-06-02 11:20:00,45.68,45.69,45.64,45.65,650628.0,45.2474,45.2573,45.2077,45.2176,650628.0
2025-06-02 11:30:00,45.66,45.67,45.63,45.65,511325.0,45.2275,45.2375,45.1978,45.2176,511325.0
2025-06-02 11:40:00,45.64,45.7,45.64,45.68,331228.0,45.2077,45.2672,45.2077,45.2474,331228.0
2025-06-02 11:50:00,45.69,45.71,45.66,45.69,268383.0,45.2573,45.2771,45.2275,45.2573,268383.0
2025-06-02 12:00:00,45.69,45.69,45.65,45.69,375139.0,45.2573,45.2573,45.2176,45.2573,375139.0
2025-06-02 12:10:00,45.69,45.7,45.66,45.7,109355.0,45.2573,45.2672,45.2275,45.2672,109355.0
2025-06-02 12:20:00,45.7,45.7,45.65,45.68,317426.0,45.2672,45.2672,45.2176,45.2474,317426.0
2025-06-02 12:30:00,45.68,45.7,45.67,45.69,133397.0,45.2474,45.2672,45.2375,45.2573,133397.0
2025-06-02 12:40:00,45.69,45.69,45.65,45.68,305935.0,45.2573,45.2573,45.2176,45.2474,305935.0
2025-06-02 12:50:00,45.67,45.71,45.66,45.7,457053.0,45.2375,45.2771,45.2275,45.2672,457053.0
2025-06-02 13:00:00,45.7,45.74,45.69,45.74,418194.0,45.2672,45.3068,45.2573,45.3068,418194.0
2025-06-02 13:10:00,45.73,45.74,45.71,45.72,365606.0,45.2969,45.3068,45.2771,45.287,365606.0
2025-06-02 13:20:00,45.72,45.73,45.68,45.7,454184.0,45.287,45.2969,45.2474,45.2672,454184.0
2025-06-02 13:30:00,45.69,45.72,45.69,45.72,128271.0,45.2573,45.287,45.2573,45.287,128271.0
2025-06-02 13:40:00,45.72,45.72,45.7,45.71,192782.0,45.287,45.287,45.2672,45.2771,192782.0
2025-06-02 13:50:00,45.71,45.72,45.7,45.71,390475.0,45.2771,45.287,45.2672,45.2771,390475.0
2025-06-02 14:00:00,45.7,45.71,45.68,45.71,580548.0,45.2672,45.2771,45.2474,45.2771,580548.0
2025-06-02 14:10:00,45.71,45.78,45.7,45.78,333534.0,45.2771,45.3464,45.2672,45.3464,333534.0
2025-06-02 14:20:00,45.77,45.81,45.77,45.8,211306.0,45.3365,45.3761,45.3365,45.3662,211306.0
2025-06-02 14:30:00,45.8,45.81,45.78,45.79,179700.0,45.3662,45.3761,45.3464,45.3563,179700.0
2025-06-02 14:40:00,45.79,45.8,45.78,45.79,91481.0,45.3563,45.3662,45.3464,45.3563,91481.0
2025-06-02 14:50:00,45.79,45.81,45.78,45.8,94673.0,45.3563,45.3761,45.3464,45.3662,94673.0
2025-06-02 15:00:00,45.8,45.82,45.8,45.82,133858.0,45.3662,45.386,45.3662,45.386,133858.0
2025-06-02 15:10:00,45.82,45.83,45.81,45.81,247346.0,45.386,45.3959,45.3761,45.3761,247346.0
2025-06-02 15:20:00,45.81,45.84,45.81,45.83,116292.0,45.3761,45.4058,45.3761,45.3959,116292.0
2025-06-02 15:30:00,45.83,45.84,45.81,45.83,401509.0,45.3959,45.4058,45.3761,45.3959,401509.0
2025-06-02 15:40:00,45.83,45.84,45.81,45.82,467593.0,45.3959,45.4058,45.3761,45.386,467593.0
2025-06-02 15:50:00,45.83,45.87,45.8,45.87,1967287.0,45.3959,45.4356,45.3662,45.4356,1967287.0
2025-06-03 09:30:00,45.84,45.85,45.76,45.84,719824.0,45.4058,45.4157,45.3266,45.4058,719824.0
2025-06-03 09:40:00,45.84,45.88,45.8,45.8,311271.0,45.4058,45.4455,45.3662,45.3662,311271.0
2025-06-03 09:50:00,45.8,45.82,45.78,45.8,240136.0,45.3662,45.386,45.3464,45.3662,240136.0
2025-06-03 10:00:00,45.8,45.84,45.74,45.79,650419.0,45.3662,45.4058,45.3068,45.3563,650419.0
2025-06-03 10:10:00,45.78,45.87,45.78,45.86,450526.0,45.3464,45.4356,45.3464,45.4257,450526.0
2025-06-03 10:20:00,45.86,45.89,45.85,45.89,498560.0,45.4257,45.4554,45.4157,45.4554,498560.0
2025-06-03 10:30:00,45.89,45.89,45.83,45.86,315847.0,45.4554,45.4554,45.3959,45.4257,315847.0
2025-06-03 10:40:00,45.86,45.89,45.85,45.88,366101.0,45.4257,45.4554,45.4157,45.4455,366101.0
2025-06-03 10:50:00,45.88,45.92,45.86,45.91,653869.0,45.4455,45.4851,45.4257,45.4752,653869.0
2025-06-03 11:00:00,45.91,45.95,45.9,45.91,1145518.0,45.4752,45.5148,45.4653,45.4752,1145518.0
2025-06-03 11:10:00,45.91,45.93,45.88,45.88,1037275.0,45.4752,45.495,45.4455,45.4455,1037275.0
2025-06-03 11:20:00,45.88,45.91,45.87,45.91,1765525.0,45.4455,45.4752,45.4356,45.4752,1765525.0
2025-06-03 11:30:00,45.9,45.93,45.88,45.91,509742.0,45.4653,45.495,45.4455,45.4752,509742.0
2025-06-03 11:40:00,45.91,45.95,45.9,45.93,341026.0,45.4752,45.5148,45.4653,45.495,341026.0
2025-06-03 11:50:00,45.93,45.95,45.91,45.95,165199.0,45.495,45.5148,45.4752,45.5148,165199.0
2025-06-03 12:00:00,45.95,45.97,45.93,45.96,513656.0,45.5148,45.5346,45.495,45.5247,513656.0
2025-06-03 12:10:00,45.96,45.97,45.95,45.96,677466.0,45.5247,45.5346,45.5148,45.5247,677466.0
2025-06-03 12:20:00,45.95,45.96,45.94,45.94,579820.0,45.5148,45.5247,45.5049,45.5049,579820.0
2025-06-03 12:30:00,45.94,45.96,45.93,45.95,384143.0,45.5049,45.5247,45.495,45.5148,384143.0
2025-06-03 12:40:00,45.94,45.95,45.93,45.95,127336.0,45.5049,45.5148,45.495,45.5148,127336.0
2025-06-03 12:50:00,45.95,45.97,45.94,45.95,212317.0,45.5148,45.5346,45.5049,45.5148,212317.0
2025-06-03 13:00:00,45.95,45.97,45.94,45.95,118742.0,45.5148,45.5346,45.5049,45.5148,118742.0
2025-06-03 13:10:00,45.95,45.98,45.95,45.98,113924.0,45.5148,45.5445,45.5148,45.5445,113924.0
2025-06-03 13:20:00,45.98,45.99,45.96,45.97,192836.0,45.5445,45.5544,45.5247,45.5346,192836.0
2025-06-03 13:30:00,45.97,45.99,45.96,45.99,81226.0,45.5346,45.5544,45.5247,45.5544,81226.0
2025-06-03 13:40:00,45.99,46.0,45.98,45.98,139725.0,45.5544,45.5643,45.5445,45.5445,139725.0
2025-06-03 13:50:00,45.98,46.01,45.97,45.98,238481.0,45.5445,45.5742,45.5346,45.5445,238481.0
2025-06-03 14:00:00,45.98,45.99,45.95,45.97,227109.0,45.5445,45.5544,45.5148,45.5346,227109.0
2025-06-03 14:10:00,45.96,45.97,45.94,45.97,181577.0,45.5247,45.5346,45.5049,45.5346,181577.0
2025-06-03 14:20:00,45.97,45.99,45.96,45.97,198153.0,45.5346,45.5544,45.5247,45.5346,198153.0
2025-06-03 14:30:00,45.98,45.98,45.96,45.97,146889.0,45.5445,45.5445,45.5247,45.5346,146889.0
2025-06-03 14:40:00,45.97,45.99,45.96,45.98,378266.0,45.5346,45.5544,45.5247,45.5445,378266.0
2025-06-03 14:50:00,45.98,45.99,45.97,45.98,314340.0,45.5445,45.5544,45.5346,45.5445,314340.0
2025-06-03 15:00:00,45.98,45.99,45.96,45.97,214619.0,45.5445,45.5544,45.5247,45.5346,214619.0
2025-06-03 15:10:00,45.97,45.98,45.95,45.98,331111.0,45.5346,45.5445,45.5148,45.5445,331111.0
2025-06-03 15:20:00,45.97,45.99,45.96,45.98,337789.0,45.5346,45.5544,45.5247,45.5445,337789.0
2025-06-03 15:30:00,45.98,45.98,45.96,45.97,202467.0,45.5445,45.5445,45.5247,45.5346,202467.0
2025-06-03 15:40:00,45.97,45.98,45.94,45.94,539482.0,45.5346,45.5445,45.5049,45.5049,539482.0
2025-06-03 15:50:00,45.94,45.96,45.92,45.96,1695519.0,45.5049,45.5247,45.4851,45.5247,1695519.0
2025-06-04 09:30:00,46.4,46.48,46.37,46.47,889279.0,45.9605,46.0398,45.9308,46.0299,889279.0
2025-06-04 09:40:00,46.47,46.48,46.42,46.45,772866.0,46.0299,46.0398,45.9803,46.0101,772866.0
2025-06-04 09:50:00,46.45,46.46,46.4,46.41,543242.0,46.0101,46.02,45.9605,45.9704,543242.0
2025-06-04 10:00:00,46.41,46.46,46.35,46.45,508931.0,45.9704,46.02,45.911,46.0101,508931.0
2025-06-04 10:10:00,46.45,46.53,46.45,46.5,1302042.0,46.0101,46.0893,46.0101,46.0596,1302042.0
2025-06-04 10:20:00,46.5,46.52,46.49,46.51,1052770.0,46.0596,46.0794,46.0497,46.0695,1052770.0
2025-06-04 10:30:00,46.51,46.54,46.5,46.52,921675.0,46.0695,46.0992,46.0596,46.0794,921675.0
2025-06-04 10:40:00,46.53,46.54,46.5,46.52,736322.0,46.0893,46.0992,46.0596,46.0794,736322.0
2025-06-04 10:50:00,46.51,46.52,46.49,46.5,923015.0,46.0695,46.0794,46.0497,46.0596,923015.0
2025-06-04 11:00:00,46.5,46.52,46.49,46.52,615290.0,46.0596,46.0794,46.0497,46.0794,615290.0
2025-06-04 11:10:00,46.52,46.54,46.49,46.51,818977.0,46.0794,46.0992,46.0497,46.0695,818977.0
2025-06-04 11:20:00,46.51,46.52,46.48,46.5,896304.0,46.0695,46.0794,46.0398,46.0596,896304.0
2025-06-04 11:30:00,46.5,46.55,46.49,46.54,893156.0,46.0596,46.1091,46.0497,46.0992,893156.0
2025-06-04 11:40:00,46.54,46.54,46.46,46.53,1174116.0,46.0992,46.0992,46.02,46.0893,1174116.0
2025-06-04 11:50:00,46.53,46.55,46.51,46.52,748258.0,46.0893,46.1091,46.0695,46.0794,748258.0
2025-06-04 12:00:00,46.53,46.53,46.5,46.52,255400.0,46.0893,46.0893,46.0596,46.0794,255400.0
2025-06-04 12:10:00,46.51,46.52,46.47,46.5,300504.0,46.0695,46.0794,46.0299,46.0596,300504.0
2025-06-04 12:20:00,46.51,46.51,46.48,46.48,291239.0,46.0695,46.0695,46.0398,46.0398,291239.0
2025-06-04 12:30:00,46.48,46.52,46.48,46.5,307476.0,46.0398,46.0794,46.0398,46.0596,307476.0
2025-06-04 12:40:00,46.5,46.51,46.48,46.51,309778.0,46.0596,46.0695,46.0398,46.0695,309778.0
2025-06-04 12:50:00,46.51,46.53,46.5,46.52,383775.0,46.0695,46.0893,46.0596,46.0794,383775.0
2025-06-04 13:00:00,46.53,46.54,46.51,46.54,268915.0,46.0893,46.0992,46.0695,46.0992,268915.0
2025-06-04 13:10:00,46.54,46.54,46.52,46.54,443056.0,46.0992,46.0992,46.0794,46.0992,443056.0
2025-06-04 13:20:00,46.54,46.55,46.53,46.54,133608.0,46.0992,46.1091,46.0893,46.0992,133608.0
2025-06-04 13:30:00,46.55,46.59,46.54,46.57,433714.0,46.1091,46.1487,46.0992,46.1289,433714.0
2025-06-04 13:40:00,46.58,46.58,46.55,46.57,340565.0,46.1388,46.1388,46.1091,46.1289,340565.0
2025-06-04 13:50:00,46.57,46.57,46.55,46.57,216339.0,46.1289,46.1289,46.1091,46.1289,216339.0
2025-06-04 14:00:00,46.57,46.58,46.54,46.55,228987.0,46.1289,46.1388,46.0992,46.1091,228987.0
2025-06-04 14:10:00,46.55,46.57,46.55,46.55,378452.0,46.1091,46.1289,46.1091,46.1091,378452.0
2025-06-04 14:20:00,46.55,46.57,46.55,46.57,123331.0,46.1091,46.1289,46.1091,46.1289,123331.0
2025-06-04 14:30:00,46.56,46.57,46.54,46.54,331428.0,46.119,46.1289,46.0992,46.0992,331428.0
2025-06-04 14:40:00,46.54,46.56,46.54,46.55,119838.0,46.0992,46.119,46.0992,46.1091,119838.0
2025-06-04 14:50:00,46.55,46.56,46.53,46.55,226307.0,46.1091,46.119,46.0893,46.1091,226307.0
2025-06-04 15:00:00,46.55,46.57,46.53,46.53,379145.0,46.1091,46.1289,46.0893,46.0893,379145.0
2025-06-04 15:10:00,46.53,46.55,46.53,46.55,546639.0,46.0893,46.1091,46.0893,46.1091,546639.0
2025-06-04 15:20:00,46.54,46.57,46.54,46.57,346128.0,46.0992,46.1289,46.0992,46.1289,346128.0
2025-06-04 15:30:00,46.57,46.58,46.56,46.57,569976.0,46.1289,46.1388,46.119,46.1289,569976.0
2025-06-04 15:40:00,46.57,46.57,46.55,46.55,830960.0,46.1289,46.1289,46.1091,46.1091,830960.0
2025-06-04 15:50:00,46.55,46.56,46.52,46.53,3171165.0,46.1091,46.119,46.0794,46.0893,3171165.0
2025-06-05 09:30:00,46.93,46.93,46.82,46.84,651727.0,46.4855,46.4855,46.3766,46.3964,651727.0
2025-06-05 09:40:00,46.84,46.89,46.76,46.8,558384.0,46.3964,46.4459,46.3171,46.3567,558384.0
2025-06-05 09:50:00,46.8,46.83,46.77,46.8,821090.0,46.3567,46.3865,46.327,46.3567,821090.0
2025-06-05 10:00:00,46.79,46.81,46.72,46.73,317434.0,46.3468,46.3667,46.2775,46.2874,317434.0
2025-06-05 10:10:00,46.73,46.77,46.72,46.75,407081.0,46.2874,46.327,46.2775,46.3072,407081.0
2025-06-05 10:20:00,46.75,46.82,46.73,46.81,523987.0,46.3072,46.3766,46.2874,46.3667,523987.0
2025-06-05 10:30:00,46.82,46.85,46.72,46.83,1611335.0,46.3766,46.4063,46.2775,46.3865,1611335.0
2025-06-05 10:40:00,46.83,46.92,46.8,46.86,1550667.0,46.3865,46.4756,46.3567,46.4162,1550667.0
2025-06-05 10:50:00,46.87,46.96,46.86,46.94,314468.0,46.4261,46.5152,46.4162,46.4954,314468.0
2025-06-05 11:00:00,46.94,46.97,46.9,46.93,618329.0,46.4954,46.5251,46.4558,46.4855,618329.0
2025-06-05 11:10:00,46.93,46.98,46.92,46.96,891773.0,46.4855,46.535,46.4756,46.5152,891773.0
2025-06-05 11:20:00,46.96,46.96,46.92,46.93,566096.0,46.5152,46.5152,46.4756,46.4855,566096.0
2025-06-05 11:30:00,46.93,46.94,46.89,46.9,335922.0,46.4855,46.4954,46.4459,46.4558,335922.0
2025-06-05 11:40:00,46.89,46.9,46.86,46.88,340954.0,46.4459,46.4558,46.4162,46.436,340954.0
2025-06-05 11:50:00,46.88,46.92,46.87,46.91,553672.0,46.436,46.4756,46.4261,46.4657,553672.0
2025-06-05 12:00:00,46.91,46.91,46.88,46.89,302974.0,46.4657,46.4657,46.436,46.4459,302974.0
2025-06-05 12:10:00,46.9,46.91,46.86,46.88,403155.0,46.4558,46.4657,46.4162,46.436,403155.0
2025-06-05 12:20:00,46.88,46.92,46.87,46.91,553637.0,46.436,46.4756,46.4261,46.4657,553637.0
2025-06-05 12:30:00,46.91,46.93,46.87,46.88,295302.0,46.4657,46.4855,46.4261,46.436,295302.0
2025-06-05 12:40:00,46.87,46.89,46.78,46.8,586010.0,46.4261,46.4459,46.3369,46.3567,586010.0
2025-06-05 12:50:00,46.8,46.82,46.77,46.79,182351.0,46.3567,46.3766,46.327,46.3468,182351.0
2025-06-05 13:00:00,46.79,46.84,46.76,46.84,330658.0,46.3468,46.3964,46.3171,46.3964,330658.0
2025-06-05 13:10:00,46.84,46.86,46.82,46.85,239273.0,46.3964,46.4162,46.3766,46.4063,239273.0
2025-06-05 13:20:00,46.85,46.87,46.85,46.85,316503.0,46.4063,46.4261,46.4063,46.4063,316503.0
2025-06-05 13:30:00,46.86,46.88,46.85,46.87,123851.0,46.4162,46.436,46.4063,46.4261,123851.0
2025-06-05 13:40:00,46.86,46.87,46.84,46.86,167749.0,46.4162,46.4261,46.3964,46.4162,167749.0
2025-06-05 13:50:00,46.86,46.86,46.81,46.82,409600.0,46.4162,46.4162,46.3667,46.3766,409600.0
2025-06-05 14:00:00,46.83,46.84,46.78,46.8,248441.0,46.3865,46.3964,46.3369,46.3567,248441.0
2025-06-05 14:10:00,46.8,46.8,46.71,46.77,802274.0,46.3567,46.3567,46.2676,46.327,802274.0
2025-06-05 14:20:00,46.78,46.81,46.77,46.79,349507.0,46.3369,46.3667,46.327,46.3468,349507.0
2025-06-05 14:30:00,46.79,46.82,46.77,46.8,770299.0,46.3468,46.3766,46.327,46.3567,770299.0
2025-06-05 14:40:00,46.8,46.81,46.77,46.79,375712.0,46.3567,46.3667,46.327,46.3468,375712.0
2025-06-05 14:50:00,46.79,46.81,46.77,46.78,171271.0,46.3468,46.3667,46.327,46.3369,171271.0
2025-06-05 15:00:00,46.78,46.8,46.77,46.79,227201.0,46.3369,46.3567,46.327,46.3468,227201.0
2025-06-05 15:10:00,46.79,46.79,46.65,46.68,801897.0,46.3468,46.3468,46.2082,46.2379,801897.0
2025-06-05 15:20:00,46.68,46.73,46.65,46.71,681809.0,46.2379,46.2874,46.2082,46.2676,681809.0
2025-06-05 15:30:00,46.71,46.78,46.71,46.77,433221.0,46.2676,46.3369,46.2676,46.327,433221.0
2025-06-05 15:40:00,46.77,46.78,46.74,46.77,581233.0,46.327,46.3369,46.2973,46.327,581233.0
2025-06-05 15:50:00,46.76,46.77,46.72,46.75,1935118.0,46.3171,46.327,46.2775,46.3072,1935118.0
2025-06-06 09:30:00,46.81,46.84,46.78,46.82,846199.0,46.3667,46.3964,46.3369,46.3766,846199.0
2025-06-06 09:40:00,46.81,46.86,46.8,46.82,465707.0,46.3667,46.4162,46.3567,46.3766,465707.0
2025-06-06 09:50:00,46.82,46.86,46.79,46.8,371453.0,46.3766,46.4162,46.3468,46.3567,371453.0
2025-06-06 10:00:00,46.8,46.81,46.74,46.8,409716.0,46.3567,46.3667,46.2973,46.3567,409716.0
2025-06-06 10:10:00,46.8,46.81,46.76,46.77,237207.0,46.3567,46.3667,46.3171,46.327,237207.0
2025-06-06 10:20:00,46.76,46.81,46.76,46.8,446567.0,46.3171,46.3667,46.3171,46.3567,446567.0
2025-06-06 10:30:00,46.8,46.81,46.78,46.8,226111.0,46.3567,46.3667,46.3369,46.3567,226111.0
2025-06-06 10:40:00,46.8,46.81,46.77,46.77,392387.0,46.3567,46.3667,46.327,46.327,392387.0
2025-06-06 10:50:00,46.78,46.78,46.73,46.76,305048.0,46.3369,46.3369,46.2874,46.3171,305048.0
2025-06-06 11:00:00,46.75,46.81,46.75,46.79,548855.0,46.3072,46.3667,46.3072,46.3468,548855.0
2025-06-06 11:10:00,46.79,46.8,46.71,46.73,448510.0,46.3468,46.3567,46.2676,46.2874,448510.0
2025-06-06 11:20:00,46.73,46.8,46.71,46.8,624098.0,46.2874,46.3567,46.2676,46.3567,624098.0
2025-06-06 11:30:00,46.8,46.82,46.79,46.82,216007.0,46.3567,46.3766,46.3468,46.3766,216007.0
2025-06-06 11:40:00,46.82,46.85,46.81,46.84,222108.0,46.3766,46.4063,46.3667,46.3964,222108.0
2025-06-06 11:50:00,46.85,46.86,46.81,46.83,177161.0,46.4063,46.4162,46.3667,46.3865,177161.0
2025-06-06 12:00:00,46.83,46.84,46.82,46.84,94061.0,46.3865,46.3964,46.3766,46.3964,94061.0
2025-06-06 12:10:00,46.84,46.85,46.81,46.82,115518.0,46.3964,46.4063,46.3667,46.3766,115518.0
2025-06-06 12:20:00,46.83,46.84,46.8,46.82,270064.0,46.3865,46.3964,46.3567,46.3766,270064.0
2025-06-06 12:30:00,46.81,46.84,46.8,46.8,87026.0,46.3667,46.3964,46.3567,46.3567,87026.0
2025-06-06 12:40:00,46.8,46.82,46.78,46.82,121752.0,46.3567,46.3766,46.3369,46.3766,121752.0
2025-06-06 12:50:00,46.81,46.81,46.74,46.77,135813.0,46.3667,46.3667,46.2973,46.327,135813.0
2025-06-06 13:00:00,46.77,46.78,46.76,46.78,148217.0,46.327,46.3369,46.3171,46.3369,148217.0
2025-06-06 13:10:00,46.78,46.81,46.76,46.81,236618.0,46.3369,46.3667,46.3171,46.3667,236618.0
2025-06-06 13:20:00,46.81,46.82,46.8,46.81,146435.0,46.3667,46.3766,46.3567,46.3667,146435.0
2025-06-06 13:30:00,46.81,46.83,46.8,46.8,634112.0,46.3667,46.3865,46.3567,46.3567,634112.0
2025-06-06 13:40:00,46.8,46.82,46.79,46.81,113056.0,46.3567,46.3766,46.3468,46.3667,113056.0
2025-06-06 13:50:00,46.8,46.81,46.8,46.8,32194.0,46.3567,46.3667,46.3567,46.3567,32194.0
2025-06-06 14:00:00,46.81,46.85,46.81,46.84,249101.0,46.3667,46.4063,46.3667,46.3964,249101.0
2025-06-06 14:10:00,46.84,46.86,46.83,46.86,140656.0,46.3964,46.4162,46.3865,46.4162,140656.0
2025-06-06 14:20:00,46.86,46.87,46.85,46.85,192997.0,46.4162,46.4261,46.4063,46.4063,192997.0
2025-06-06 14:30:00,46.86,46.95,46.86,46.94,1348242.0,46.4162,46.5053,46.4162,46.4954,1348242.0
2025-06-06 14:40:00,46.94,46.94,46.9,46.91,251967.0,46.4954,46.4954,46.4558,46.4657,251967.0
2025-06-06 14:50:00,46.91,46.93,46.9,46.91,200877.0,46.4657,46.4855,46.4558,46.4657,200877.0
2025-06-06 15:00:00,46.91,46.93,46.91,46.91,117430.0,46.4657,46.4855,46.4657,46.4657,117430.0
2025-06-06 15:10:00,46.91,46.92,46.89,46.91,237828.0,46.4657,46.4756,46.4459,46.4657,237828.0
2025-06-06 15:20:00,46.91,46.92,46.89,46.89,148910.0,46.4657,46.4756,46.4459,46.4459,148910.0
2025-06-06 15:30:00,46.9,46.93,46.89,46.91,526330.0,46.4558,46.4855,46.4459,46.4657,526330.0
2025-06-06 15:40:00,46.91,46.95,46.9,46.93,807829.0,46.4657,46.5053,46.4558,46.4855,807829.0
2025-06-06 15:50:00,46.93,46.95,46.92,46.94,1691174.0,46.4855,46.5053,46.4756,46.4954,1691174.0
2025-06-09 09:30:00,47.17,47.19,47.13,47.14,910689.0,46.7232,46.7431,46.6836,46.6935,910689.0
2025-06-09 09:40:00,47.14,47.17,47.12,47.16,1583198.0,46.6935,46.7232,46.6737,46.7133,1583198.0
2025-06-09 09:50:00,47.16,47.17,47.11,47.13,454883.0,46.7133,46.7232,46.6638,46.6836,454883.0
2025-06-09 10:00:00,47.13,47.16,47.11,47.15,591848.0,46.6836,46.7133,46.6638,46.7034,591848.0
2025-06-09 10:10:00,47.15,47.19,47.14,47.18,394314.0,46.7034,46.7431,46.6935,46.7332,394314.0
2025-06-09 10:20:00,47.18,47.23,47.17,47.23,446183.0,46.7332,46.7827,46.7232,46.7827,446183.0
2025-06-09 10:30:00,47.22,47.26,47.22,47.23,982835.0,46.7728,46.8124,46.7728,46.7827,982835.0
2025-06-09 10:40:00,47.23,47.26,47.22,47.25,448058.0,46.7827,46.8124,46.7728,46.8025,448058.0
2025-06-09 10:50:00,47.24,47.27,47.23,47.25,321514.0,46.7926,46.8223,46.7827,46.8025,321514.0
2025-06-09 11:00:00,47.25,47.28,47.24,47.27,253715.0,46.8025,46.8322,46.7926,46.8223,253715.0
2025-06-09 11:10:00,47.27,47.29,47.26,47.29,322424.0,46.8223,46.8421,46.8124,46.8421,322424.0
2025-06-09 11:20:00,47.29,47.31,47.28,47.29,557470.0,46.8421,46.8619,46.8322,46.8421,557470.0
2025-06-09 11:30:00,47.3,47.32,47.29,47.31,491166.0,46.852,46.8718,46.8421,46.8619,491166.0
2025-06-09 11:40:00,47.3,47.31,47.28,47.29,265254.0,46.852,46.8619,46.8322,46.8421,265254.0
2025-06-09 11:50:00,47.3,47.32,47.29,47.3,319115.0,46.852,46.8718,46.8421,46.852,319115.0
2025-06-09 12:00:00,47.3,47.3,47.28,47.28,162301.0,46.852,46.852,46.8322,46.8322,162301.0
2025-06-09 12:10:00,47.29,47.29,47.27,47.29,352615.0,46.8421,46.8421,46.8223,46.8421,352615.0
2025-06-09 12:20:00,47.29,47.31,47.28,47.29,210206.0,46.8421,46.8619,46.8322,46.8421,210206.0
2025-06-09 12:30:00,47.3,47.32,47.29,47.32,71976.0,46.852,46.8718,46.8421,46.8718,71976.0
2025-06-09 12:40:00,47.32,47.35,47.32,47.35,232110.0,46.8718,46.9015,46.8718,46.9015,232110.0
2025-06-09 12:50:00,47.35,47.38,47.34,47.34,321401.0,46.9015,46.9313,46.8916,46.8916,321401.0
2025-06-09 13:00:00,47.35,47.36,47.33,47.34,241689.0,46.9015,46.9114,46.8817,46.8916,241689.0
2025-06-09 13:10:00,47.34,47.36,47.33,47.34,146888.0,46.8916,46.9114,46.8817,46.8916,146888.0
2025-06-09 13:20:00,47.34,47.39,47.34,47.37,186077.0,46.8916,46.9412,46.8916,46.9214,186077.0
2025-06-09 13:30:00,47.37,47.37,47.35,47.37,104710.0,46.9214,46.9214,46.9015,46.9214,104710.0
2025-06-09 13:40:00,47.37,47.38,47.36,47.38,77652.0,46.9214,46.9313,46.9114,46.9313,77652.0
2025-06-09 13:50:00,47.38,47.39,47.36,47.37,250159.0,46.9313,46.9412,46.9114,46.9214,250159.0
2025-06-09 14:00:00,47.36,47.37,47.35,47.37,146416.0,46.9114,46.9214,46.9015,46.9214,146416.0
2025-06-09 14:10:00,47.37,47.38,47.37,47.38,115640.0,46.9214,46.9313,46.9214,46.9313,115640.0
2025-06-09 14:20:00,47.38,47.39,47.37,47.37,164829.0,46.9313,46.9412,46.9214,46.9214,164829.0
2025-06-09 14:30:00,47.38,47.39,47.36,47.36,378489.0,46.9313,46.9412,46.9114,46.9114,378489.0
2025-06-09 14:40:00,47.37,47.38,47.35,47.37,210574.0,46.9214,46.9313,46.9015,46.9214,210574.0
2025-06-09 14:50:00,47.38,47.39,47.36,47.39,218771.0,46.9313,46.9412,46.9114,46.9412,218771.0
2025-06-09 15:00:00,47.38,47.39,47.37,47.39,231263.0,46.9313,46.9412,46.9214,46.9412,231263.0
2025-06-09 15:10:00,47.38,47.39,47.37,47.37,453304.0,46.9313,46.9412,46.9214,46.9214,453304.0
2025-06-09 15:20:00,47.38,47.38,47.36,47.37,287399.0,46.9313,46.9313,46.9114,46.9214,287399.0
2025-06-09 15:30:00,47.37,47.37,47.35,47.36,805598.0,46.9214,46.9214,46.9015,46.9114,805598.0
2025-06-09 15:40:00,47.35,47.36,47.32,47.33,427636.0,46.9015,46.9114,46.8718,46.8817,427636.0
2025-06-09 15:50:00,47.32,47.34,47.3,47.3,3006312.0,46.8718,46.8916,46.852,46.852,3006312.0
2025-06-10 09:30:00,47.55,47.56,47.48,47.52,567011.0,47.0996,47.1096,47.0303,47.0699,567011.0
2025-06-10 09:40:00,47.52,47.54,47.49,47.53,400968.0,47.0699,47.0897,47.0402,47.0798,400968.0
2025-06-10 09:50:00,47.52,47.56,47.52,47.55,370684.0,47.0699,47.1096,47.0699,47.0996,370684.0
2025-06-10 10:00:00,47.54,47.58,47.52,47.53,625313.0,47.0897,47.1294,47.0699,47.0798,625313.0
2025-06-10 10:10:00,47.53,47.56,47.52,47.53,313263.0,47.0798,47.1096,47.0699,47.0798,313263.0
2025-06-10 10:20:00,47.52,47.53,47.5,47.51,406391.0,47.0699,47.0798,47.0501,47.06,406391.0
2025-06-10 10:30:00,47.51,47.52,47.47,47.5,420841.0,47.06,47.0699,47.0204,47.0501,420841.0
2025-06-10 10:40:00,47.51,47.52,47.47,47.49,826756.0,47.06,47.0699,47.0204,47.0402,826756.0
2025-06-10 10:50:00,47.49,47.49,47.44,47.46,748957.0,47.0402,47.0402,46.9907,47.0105,748957.0
2025-06-10 11:00:00,47.46,47.47,47.44,47.44,604010.0,47.0105,47.0204,46.9907,46.9907,604010.0
2025-06-10 11:10:00,47.44,47.47,47.43,47.45,745997.0,46.9907,47.0204,46.9808,47.0006,745997.0
2025-06-10 11:20:00,47.45,47.45,47.42,47.43,549779.0,47.0006,47.0006,46.9709,46.9808,549779.0
2025-06-10 11:30:00,47.42,47.43,47.34,47.38,617262.0,46.9709,46.9808,46.8916,46.9313,617262.0
2025-06-10 11:40:00,47.39,47.44,47.39,47.42,292811.0,46.9412,46.9907,46.9412,46.9709,292811.0
2025-06-10 11:50:00,47.43,47.43,47.41,47.41,233220.0,46.9808,46.9808,46.961,46.961,233220.0
2025-06-10 12:00:00,47.41,47.46,47.41,47.45,547028.0,46.961,47.0105,46.961,47.0006,547028.0
2025-06-10 12:10:00,47.45,47.46,47.42,47.45,1146045.0,47.0006,47.0105,46.9709,47.0006,1146045.0
2025-06-10 12:20:00,47.45,47.47,47.44,47.46,740879.0,47.0006,47.0204,46.9907,47.0105,740879.0
2025-06-10 12:30:00,47.46,47.47,47.45,47.47,688249.0,47.0105,47.0204,47.0006,47.0204,688249.0
2025-06-10 12:40:00,47.47,47.47,47.45,47.47,718167.0,47.0204,47.0204,47.0006,47.0204,718167.0
2025-06-10 12:50:00,47.47,47.49,47.46,47.48,876419.0,47.0204,47.0402,47.0105,47.0303,876419.0
2025-06-10 13:00:00,47.48,47.49,47.46,47.48,557812.0,47.0303,47.0402,47.0105,47.0303,557812.0
2025-06-10 13:10:00,47.48,47.5,47.47,47.47,357065.0,47.0303,47.0501,47.0204,47.0204,357065.0
2025-06-10 13:20:00,47.48,47.48,47.46,47.47,241810.0,47.0303,47.0303,47.0105,47.0204,241810.0
2025-06-10 13:30:00,47.47,47.49,47.46,47.48,312397.0,47.0204,47.0402,47.0105,47.0303,312397.0
2025-06-10 13:40:00,47.47,47.5,47.46,47.5,173556.0,47.0204,47.0501,47.0105,47.0501,173556.0
2025-06-10 13:50:00,47.5,47.51,47.47,47.48,374079.0,47.0501,47.06,47.0204,47.0303,374079.0
2025-06-10 14:00:00,47.47,47.47,47.44,47.47,405480.0,47.0204,47.0204,46.9907,47.0204,405480.0
2025-06-10 14:10:00,47.46,47.5,47.46,47.49,155672.0,47.0105,47.0501,47.0105,47.0402,155672.0
2025-06-10 14:20:00,47.49,47.51,47.48,47.51,286855.0,47.0402,47.06,47.0303,47.06,286855.0
2025-06-10 14:30:00,47.51,47.53,47.5,47.52,213328.0,47.06,47.0798,47.0501,47.0699,213328.0
2025-06-10 14:40:00,47.52,47.52,47.5,47.52,115747.0,47.0699,47.0699,47.0501,47.0699,115747.0
2025-06-10 14:50:00,47.52,47.58,47.51,47.58,504555.0,47.0699,47.1294,47.06,47.1294,504555.0
2025-06-10 15:00:00,47.58,47.63,47.57,47.61,704581.0,47.1294,47.1789,47.1195,47.1591,704581.0
2025-06-10 15:10:00,47.61,47.61,47.58,47.6,334726.0,47.1591,47.1591,47.1294,47.1492,334726.0
2025-06-10 15:20:00,47.59,47.61,47.59,47.61,298304.0,47.1393,47.1591,47.1393,47.1591,298304.0
2025-06-10 15:30:00,47.61,47.61,47.59,47.59,163007.0,47.1591,47.1591,47.1393,47.1393,163007.0
2025-06-10 15:40:00,47.59,47.61,47.58,47.59,703759.0,47.1393,47.1591,47.1294,47.1393,703759.0
2025-06-10 15:50:00,47.59,47.61,47.57,47.6,2023209.0,47.1393,47.1591,47.1195,47.1492,2023209.0
2025-06-11 09:30:00,47.84,47.86,47.8,47.83,562554.0,47.3869,47.4067,47.3473,47.377,562554.0
2025-06-11 09:40:00,47.81,47.82,47.73,47.79,903238.0,47.3572,47.3671,47.2779,47.3374,903238.0
2025-06-11 09:50:00,47.79,47.84,47.79,47.83,447721.0,47.3374,47.3869,47.3374,47.377,447721.0
2025-06-11 10:00:00,47.83,47.88,47.83,47.87,1541659.0,47.377,47.4265,47.377,47.4166,1541659.0
2025-06-11 10:10:00,47.87,47.92,47.86,47.91,1119628.0,47.4166,47.4661,47.4067,47.4562,1119628.0
2025-06-11 10:20:00,47.9,47.91,47.87,47.89,410633.0,47.4463,47.4562,47.4166,47.4364,410633.0
2025-06-11 10:30:00,47.89,47.91,47.86,47.88,353267.0,47.4364,47.4562,47.4067,47.4265,353267.0
2025-06-11 10:40:00,47.89,47.93,47.88,47.9,530348.0,47.4364,47.476,47.4265,47.4463,530348.0
2025-06-11 10:50:00,47.91,47.93,47.9,47.91,729186.0,47.4562,47.476,47.4463,47.4562,729186.0
2025-06-11 11:00:00,47.91,47.92,47.85,47.85,1608878.0,47.4562,47.4661,47.3968,47.3968,1608878.0
2025-06-11 11:10:00,47.85,47.93,47.83,47.91,781190.0,47.3968,47.476,47.377,47.4562,781190.0
2025-06-11 11:20:00,47.91,47.93,47.87,47.92,1033337.0,47.4562,47.476,47.4166,47.4661,1033337.0
2025-06-11 11:30:00,47.92,47.93,47.89,47.91,482603.0,47.4661,47.476,47.4364,47.4562,482603.0
2025-06-11 11:40:00,47.91,47.93,47.9,47.91,294481.0,47.4562,47.476,47.4463,47.4562,294481.0
2025-06-11 11:50:00,47.92,47.95,47.91,47.94,413008.0,47.4661,47.4959,47.4562,47.486,413008.0
2025-06-11 12:00:00,47.94,47.97,47.91,47.94,469368.0,47.486,47.5157,47.4562,47.486,469368.0
2025-06-11 12:10:00,47.93,47.93,47.87,47.88,263840.0,47.476,47.476,47.4166,47.4265,263840.0
2025-06-11 12:20:00,47.88,47.91,47.86,47.91,292382.0,47.4265,47.4562,47.4067,47.4562,292382.0
2025-06-11 12:30:00,47.91,47.92,47.87,47.88,301195.0,47.4562,47.4661,47.4166,47.4265,301195.0
2025-06-11 12:40:00,47.88,47.91,47.87,47.91,111672.0,47.4265,47.4562,47.4166,47.4562,111672.0
2025-06-11 12:50:00,47.91,47.92,47.88,47.91,165124.0,47.4562,47.4661,47.4265,47.4562,165124.0
2025-06-11 13:00:00,47.9,47.94,47.89,47.94,186232.0,47.4463,47.486,47.4364,47.486,186232.0
2025-06-11 13:10:00,47.94,47.94,47.92,47.93,133524.0,47.486,47.486,47.4661,47.476,133524.0
2025-06-11 13:20:00,47.93,47.95,47.92,47.94,107559.0,47.476,47.4959,47.4661,47.486,107559.0
2025-06-11 13:30:00,47.94,47.94,47.91,47.92,257794.0,47.486,47.486,47.4562,47.4661,257794.0
2025-06-11 13:40:00,47.92,47.93,47.9,47.91,395942.0,47.4661,47.476,47.4463,47.4562,395942.0
2025-06-11 13:50:00,47.91,47.93,47.89,47.9,327268.0,47.4562,47.476,47.4364,47.4463,327268.0
2025-06-11 14:00:00,47.9,47.91,47.83,47.87,394451.0,47.4463,47.4562,47.377,47.4166,394451.0
2025-06-11 14:10:00,47.87,47.87,47.76,47.79,310575.0,47.4166,47.4166,47.3077,47.3374,310575.0
2025-06-11 14:20:00,47.8,47.83,47.79,47.8,189905.0,47.3473,47.377,47.3374,47.3473,189905.0
2025-06-11 14:30:00,47.8,47.84,47.77,47.83,364893.0,47.3473,47.3869,47.3176,47.377,364893.0
2025-06-11 14:40:00,47.83,47.85,47.82,47.84,80192.0,47.377,47.3968,47.3671,47.3869,80192.0
2025-06-11 14:50:00,47.84,47.85,47.8,47.8,319056.0,47.3869,47.3968,47.3473,47.3473,319056.0
2025-06-11 15:00:00,47.8,47.81,47.77,47.79,212462.0,47.3473,47.3572,47.3176,47.3374,212462.0
2025-06-11 15:10:00,47.79,47.8,47.76,47.76,151941.0,47.3374,47.3473,47.3077,47.3077,151941.0
2025-06-11 15:20:00,47.75,47.79,47.75,47.77,534976.0,47.2978,47.3374,47.2978,47.3176,534976.0
2025-06-11 15:30:00,47.76,47.77,47.73,47.76,281844.0,47.3077,47.3176,47.2779,47.3077,281844.0
2025-06-11 15:40:00,47.76,47.78,47.74,47.75,687759.0,47.3077,47.3275,47.2878,47.2978,687759.0
2025-06-11 15:50:00,47.75,47.81,47.75,47.81,2366115.0,47.2978,47.3572,47.2978,47.3572,2366115.0
2025-06-12 09:30:00,47.73,47.8,47.68,47.79,828435.0,47.2779,47.3473,47.2284,47.3374,828435.0
2025-06-12 09:40:00,47.79,47.83,47.78,47.8,571445.0,47.3374,47.377,47.3275,47.3473,571445.0
2025-06-12 09:50:00,47.8,47.8,47.74,47.76,445624.0,47.3473,47.3473,47.2878,47.3077,445624.0
2025-06-12 10:00:00,47.77,47.83,47.75,47.83,291915.0,47.3176,47.377,47.2978,47.377,291915.0
2025-06-12 10:10:00,47.83,47.88,47.81,47.88,272406.0,47.377,47.4265,47.3572,47.4265,272406.0
2025-06-12 10:20:00,47.88,47.9,47.86,47.88,803336.0,47.4265,47.4463,47.4067,47.4265,803336.0
2025-06-12 10:30:00,47.88,47.88,47.85,47.87,248184.0,47.4265,47.4265,47.3968,47.4166,248184.0
2025-06-12 10:40:00,47.87,47.89,47.86,47.88,351557.0,47.4166,47.4364,47.4067,47.4265,351557.0
2025-06-12 10:50:00,47.87,47.88,47.86,47.87,524387.0,47.4166,47.4265,47.4067,47.4166,524387.0
2025-06-12 11:00:00,47.87,47.89,47.85,47.86,472605.0,47.4166,47.4364,47.3968,47.4067,472605.0
2025-06-12 11:10:00,47.86,47.87,47.82,47.84,496251.0,47.4067,47.4166,47.3671,47.3869,496251.0
2025-06-12 11:20:00,47.84,47.84,47.78,47.79,932351.0,47.3869,47.3869,47.3275,47.3374,932351.0
2025-06-12 11:30:00,47.79,47.82,47.78,47.8,739057.0,47.3374,47.3671,47.3275,47.3473,739057.0
2025-06-12 11:40:00,47.8,47.82,47.79,47.8,487026.0,47.3473,47.3671,47.3374,47.3473,487026.0
2025-06-12 11:50:00,47.8,47.83,47.79,47.82,252569.0,47.3473,47.377,47.3374,47.3671,252569.0
2025-06-12 12:00:00,47.82,47.84,47.79,47.84,361206.0,47.3671,47.3869,47.3374,47.3869,361206.0
2025-06-12 12:10:00,47.84,47.86,47.84,47.86,478362.0,47.3869,47.4067,47.3869,47.4067,478362.0
2025-06-12 12:20:00,47.86,47.86,47.83,47.86,369411.0,47.4067,47.4067,47.377,47.4067,369411.0
2025-06-12 12:30:00,47.86,47.87,47.81,47.86,441256.0,47.4067,47.4166,47.3572,47.4067,441256.0
2025-06-12 12:40:00,47.86,47.86,47.82,47.82,112432.0,47.4067,47.4067,47.3671,47.3671,112432.0
2025-06-12 12:50:00,47.82,47.83,47.81,47.82,58473.0,47.3671,47.377,47.3572,47.3671,58473.0
2025-06-12 13:00:00,47.82,47.85,47.81,47.84,136054.0,47.3671,47.3968,47.3572,47.3869,136054.0
2025-06-12 13:10:00,47.84,47.84,47.82,47.83,146255.0,47.3869,47.3869,47.3671,47.377,146255.0
2025-06-12 13:20:00,47.83,47.83,47.79,47.8,204902.0,47.377,47.377,47.3374,47.3473,204902.0
2025-06-12 13:30:00,47.81,47.85,47.81,47.84,141087.0,47.3572,47.3968,47.3572,47.3869,141087.0
2025-06-12 13:40:00,47.84,47.86,47.84,47.86,217853.0,47.3869,47.4067,47.3869,47.4067,217853.0
2025-06-12 13:50:00,47.86,47.87,47.85,47.86,108889.0,47.4067,47.4166,47.3968,47.4067,108889.0
2025-06-12 14:00:00,47.86,47.86,47.84,47.84,217041.0,47.4067,47.4067,47.3869,47.3869,217041.0
2025-06-12 14:10:00,47.84,47.85,47.84,47.84,89511.0,47.3869,47.3968,47.3869,47.3869,89511.0
2025-06-12 14:20:00,47.84,47.86,47.83,47.85,415586.0,47.3869,47.4067,47.377,47.3968,415586.0
2025-06-12 14:30:00,47.85,47.86,47.83,47.86,266777.0,47.3968,47.4067,47.377,47.4067,266777.0
2025-06-12 14:40:00,47.86,47.87,47.84,47.86,423130.0,47.4067,47.4166,47.3869,47.4067,423130.0
2025-06-12 14:50:00,47.86,47.87,47.84,47.87,263843.0,47.4067,47.4166,47.3869,47.4166,263843.0
2025-06-12 15:00:00,47.86,47.87,47.85,47.86,481162.0,47.4067,47.4166,47.3968,47.4067,481162.0
2025-06-12 15:10:00,47.86,47.87,47.85,47.87,285790.0,47.4067,47.4166,47.3968,47.4166,285790.0
2025-06-12 15:20:00,47.87,47.87,47.84,47.85,185231.0,47.4166,47.4166,47.3869,47.3968,185231.0
2025-06-12 15:30:00,47.84,47.85,47.82,47.84,196498.0,47.3869,47.3968,47.3671,47.3869,196498.0
2025-06-12 15:40:00,47.83,47.84,47.82,47.83,179236.0,47.377,47.3869,47.3671,47.377,179236.0
2025-06-12 15:50:00,47.82,47.88,47.82,47.88,2779259.0,47.3671,47.4265,47.3671,47.4265,2779259.0
2025-06-13 09:30:00,47.01,47.16,46.98,47.15,2089849.0,46.5648,46.7133,46.535,46.7034,2089849.0
2025-06-13 09:40:00,47.15,47.15,47.09,47.1,1170759.0,46.7034,46.7034,46.644,46.6539,1170759.0
2025-06-13 09:50:00,47.1,47.14,47.05,47.06,1536269.0,46.6539,46.6935,46.6044,46.6143,1536269.0
2025-06-13 10:00:00,47.06,47.12,47.06,47.11,538049.0,46.6143,46.6737,46.6143,46.6638,538049.0
2025-06-13 10:10:00,47.11,47.11,47.07,47.1,656682.0,46.6638,46.6638,46.6242,46.6539,656682.0
2025-06-13 10:20:00,47.09,47.11,47.05,47.06,648685.0,46.644,46.6638,46.6044,46.6143,648685.0
2025-06-13 10:30:00,47.07,47.15,47.05,47.15,529701.0,46.6242,46.7034,46.6044,46.7034,529701.0
2025-06-13 10:40:00,47.15,47.16,47.08,47.11,1016363.0,46.7034,46.7133,46.6341,46.6638,1016363.0
2025-06-13 10:50:00,47.11,47.17,47.1,47.16,377059.0,46.6638,46.7232,46.6539,46.7133,377059.0
2025-06-13 11:00:00,47.16,47.2,47.14,47.19,587135.0,46.7133,46.753,46.6935,46.7431,587135.0
2025-06-13 11:10:00,47.19,47.23,47.16,47.22,441649.0,46.7431,46.7827,46.7133,46.7728,441649.0
2025-06-13 11:20:00,47.23,47.27,47.21,47.26,628486.0,46.7827,46.8223,46.7629,46.8124,628486.0
2025-06-13 11:30:00,47.26,47.27,47.23,47.25,502417.0,46.8124,46.8223,46.7827,46.8025,502417.0
2025-06-13 11:40:00,47.25,47.29,47.24,47.27,897477.0,46.8025,46.8421,46.7926,46.8223,897477.0
2025-06-13 11:50:00,47.27,47.27,47.23,47.25,694615.0,46.8223,46.8223,46.7827,46.8025,694615.0
2025-06-13 12:00:00,47.25,47.27,47.23,47.27,500613.0,46.8025,46.8223,46.7827,46.8223,500613.0
2025-06-13 12:10:00,47.27,47.29,47.26,47.28,174525.0,46.8223,46.8421,46.8124,46.8322,174525.0
2025-06-13 12:20:00,47.28,47.3,47.25,47.26,320328.0,46.8322,46.852,46.8025,46.8124,320328.0
2025-06-13 12:30:00,47.26,47.28,47.25,47.26,167253.0,46.8124,46.8322,46.8025,46.8124,167253.0
2025-06-13 12:40:00,47.26,47.26,47.23,47.23,375211.0,46.8124,46.8124,46.7827,46.7827,375211.0
2025-06-13 12:50:00,47.23,47.28,47.23,47.27,269788.0,46.7827,46.8322,46.7827,46.8223,269788.0
2025-06-13 13:00:00,47.26,47.27,47.23,47.23,390041.0,46.8124,46.8223,46.7827,46.7827,390041.0
2025-06-13 13:10:00,47.24,47.24,47.18,47.2,462792.0,46.7926,46.7926,46.7332,46.753,462792.0
2025-06-13 13:20:00,47.2,47.22,47.18,47.18,357348.0,46.753,46.7728,46.7332,46.7332,357348.0
2025-06-13 13:30:00,47.19,47.19,47.16,47.17,194507.0,46.7431,46.7431,46.7133,46.7232,194507.0
2025-06-13 13:40:00,47.16,47.18,47.15,47.15,279710.0,46.7133,46.7332,46.7034,46.7034,279710.0
2025-06-13 13:50:00,47.15,47.19,47.15,47.18,168066.0,46.7034,46.7431,46.7034,46.7332,168066.0
2025-06-13 14:00:00,47.18,47.19,47.13,47.14,611766.0,46.7332,46.7431,46.6836,46.6935,611766.0
2025-06-13 14:10:00,47.14,47.15,47.08,47.11,557322.0,46.6935,46.7034,46.6341,46.6638,557322.0
2025-06-13 14:20:00,47.11,47.12,47.03,47.05,1545611.0,46.6638,46.6737,46.5846,46.6044,1545611.0
2025-06-13 14:30:00,47.04,47.05,46.99,47.01,1204153.0,46.5945,46.6044,46.545,46.5648,1204153.0
2025-06-13 14:40:00,47.0,47.03,46.98,47.01,879600.0,46.5549,46.5846,46.535,46.5648,879600.0
2025-06-13 14:50:00,47.0,47.05,47.0,47.05,379634.0,46.5549,46.6044,46.5549,46.6044,379634.0
2025-06-13 15:00:00,47.05,47.07,47.02,47.07,299237.0,46.6044,46.6242,46.5747,46.6242,299237.0
2025-06-13 15:10:00,47.07,47.08,47.04,47.05,256317.0,46.6242,46.6341,46.5945,46.6044,256317.0
2025-06-13 15:20:00,47.05,47.06,47.0,47.03,277647.0,46.6044,46.6143,46.5549,46.5846,277647.0
2025-06-13 15:30:00,47.02,47.07,47.01,47.05,832823.0,46.5747,46.6242,46.5648,46.6044,832823.0
2025-06-13 15:40:00,47.05,47.07,47.01,47.04,1352054.0,46.6044,46.6242,46.5648,46.5945,1352054.0
2025-06-13 15:50:00,47.04,47.13,47.03,47.12,5064398.0,46.5945,46.6836,46.5846,46.6737,5064398.0
2025-06-16 09:30:00,47.18,47.28,47.17,47.22,1322473.0,47.18,47.28,47.17,47.22,1322473.0
2025-06-16 09:40:00,47.22,47.32,47.21,47.3,1403140.0,47.22,47.32,47.21,47.3,1403140.0
2025-06-16 09:50:00,47.3,47.38,47.28,47.38,690974.0,47.3,47.38,47.28,47.38,690974.0
2025-06-16 10:00:00,47.38,47.45,47.38,47.42,1060600.0,47.38,47.45,47.38,47.42,1060600.0
2025-06-16 10:10:00,47.42,47.46,47.39,47.46,697748.0,47.42,47.46,47.39,47.46,697748.0
2025-06-16 10:20:00,47.45,47.45,47.4,47.45,613476.0,47.45,47.45,47.4,47.45,613476.0
2025-06-16 10:30:00,47.45,47.5,47.44,47.48,697685.0,47.45,47.5,47.44,47.48,697685.0
2025-06-16 10:40:00,47.48,47.48,47.42,47.43,498531.0,47.48,47.48,47.42,47.43,498531.0
2025-06-16 10:50:00,47.44,47.45,47.4,47.41,592750.0,47.44,47.45,47.4,47.41,592750.0
2025-06-16 11:00:00,47.41,47.42,47.39,47.41,679808.0,47.41,47.42,47.39,47.41,679808.0
2025-06-16 11:10:00,47.42,47.42,47.38,47.4,309295.0,47.42,47.42,47.38,47.4,309295.0
2025-06-16 11:20:00,47.4,47.42,47.37,47.39,433700.0,47.4,47.42,47.37,47.39,433700.0
2025-06-16 11:30:00,47.39,47.39,47.35,47.38,918218.0,47.39,47.39,47.35,47.38,918218.0
2025-06-16 11:40:00,47.38,47.4,47.37,47.38,528689.0,47.38,47.4,47.37,47.38,528689.0
2025-06-16 11:50:00,47.38,47.39,47.33,47.36,886164.0,47.38,47.39,47.33,47.36,886164.0
2025-06-16 12:00:00,47.36,47.38,47.35,47.37,495989.0,47.36,47.38,47.35,47.37,495989.0
2025-06-16 12:10:00,47.37,47.39,47.36,47.39,465499.0,47.37,47.39,47.36,47.39,465499.0
2025-06-16 12:20:00,47.39,47.4,47.36,47.37,240181.0,47.39,47.4,47.36,47.37,240181.0
2025-06-16 12:30:00,47.37,47.38,47.35,47.35,257987.0,47.37,47.38,47.35,47.35,257987.0
2025-06-16 12:40:00,47.35,47.36,47.33,47.34,418252.0,47.35,47.36,47.33,47.34,418252.0
2025-06-16 12:50:00,47.34,47.36,47.32,47.34,290758.0,47.34,47.36,47.32,47.34,290758.0
2025-06-16 13:00:00,47.34,47.35,47.29,47.3,428270.0,47.34,47.35,47.29,47.3,428270.0
2025-06-16 13:10:00,47.3,47.32,47.28,47.31,473860.0,47.3,47.32,47.28,47.31,473860.0
2025-06-16 13:20:00,47.32,47.35,47.3,47.34,370518.0,47.32,47.35,47.3,47.34,370518.0
2025-06-16 13:30:00,47.34,47.36,47.32,47.34,450712.0,47.34,47.36,47.32,47.34,450712.0
2025-06-16 13:40:00,47.34,47.35,47.32,47.33,171757.0,47.34,47.35,47.32,47.33,171757.0
2025-06-16 13:50:00,47.33,47.33,47.3,47.3,284255.0,47.33,47.33,47.3,47.3,284255.0
2025-06-16 14:00:00,47.3,47.32,47.29,47.3,485094.0,47.3,47.32,47.29,47.3,485094.0
2025-06-16 14:10:00,47.3,47.31,47.28,47.3,436457.0,47.3,47.31,47.28,47.3,436457.0
2025-06-16 14:20:00,47.3,47.31,47.28,47.3,347481.0,47.3,47.31,47.28,47.3,347481.0
2025-06-16 14:30:00,47.3,47.3,47.26,47.27,247155.0,47.3,47.3,47.26,47.27,247155.0
2025-06-16 14:40:00,47.27,47.28,47.25,47.26,183899.0,47.27,47.28,47.25,47.26,183899.0
2025-06-16 14:50:00,47.26,47.27,47.24,47.25,331010.0,47.26,47.27,47.24,47.25,331010.0
2025-06-16 15:00:00,47.25,47.25,47.23,47.23,202372.0,47.25,47.25,47.23,47.23,202372.0
2025-06-16 15:10:00,47.23,47.25,47.22,47.22,391717.0,47.23,47.25,47.22,47.22,391717.0
2025-06-16 15:20:00,47.23,47.26,47.21,47.24,798512.0,47.23,47.26,47.21,47.24,798512.0
2025-06-16 15:30:00,47.24,47.24,47.21,47.22,360270.0,47.24,47.24,47.21,47.22,360270.0
2025-06-16 15:40:00,47.22,47.23,47.21,47.23,728899.0,47.22,47.23,47.21,47.23,728899.0
2025-06-16 15:50:00,47.22,47.23,47.2,47.22,2278472.0,47.22,47.23,47.2,47.22,2278472.0
2025-06-17 09:30:00,46.91,46.96,46.9,46.94,584886.0,46.91,46.96,46.9,46.94,584886.0
2025-06-17 09:40:00,46.94,46.95,46.91,46.94,428168.0,46.94,46.95,46.91,46.94,428168.0
2025-06-17 09:50:00,46.93,46.99,46.9,46.99,606947.0,46.93,46.99,46.9,46.99,606947.0
2025-06-17 10:00:00,47.0,47.01,46.95,46.97,411500.0,47.0,47.01,46.95,46.97,411500.0
2025-06-17 10:10:00,46.97,46.99,46.95,46.96,315781.0,46.97,46.99,46.95,46.96,315781.0
2025-06-17 10:20:00,46.96,46.96,46.91,46.93,572486.0,46.96,46.96,46.91,46.93,572486.0
2025-06-17 10:30:00,46.93,46.94,46.82,46.84,888935.0,46.93,46.94,46.82,46.84,888935.0
2025-06-17 10:40:00,46.83,46.85,46.81,46.84,561687.0,46.83,46.85,46.81,46.84,561687.0
2025-06-17 10:50:00,46.84,46.87,46.82,46.83,986755.0,46.84,46.87,46.82,46.83,986755.0
2025-06-17 11:00:00,46.83,46.88,46.82,46.88,901463.0,46.83,46.88,46.82,46.88,901463.0
2025-06-17 11:10:00,46.88,46.93,46.88,46.91,1219088.0,46.88,46.93,46.88,46.91,1219088.0
2025-06-17 11:20:00,46.91,46.92,46.83,46.85,593009.0,46.91,46.92,46.83,46.85,593009.0
2025-06-17 11:30:00,46.85,46.87,46.84,46.85,852156.0,46.85,46.87,46.84,46.85,852156.0
2025-06-17 11:40:00,46.85,46.89,46.85,46.88,643301.0,46.85,46.89,46.85,46.88,643301.0
2025-06-17 11:50:00,46.88,46.91,46.88,46.91,620839.0,46.88,46.91,46.88,46.91,620839.0
2025-06-17 12:00:00,46.91,46.95,46.89,46.92,500715.0,46.91,46.95,46.89,46.92,500715.0
2025-06-17 12:10:00,46.92,46.95,46.92,46.94,260502.0,46.92,46.95,46.92,46.94,260502.0
2025-06-17 12:20:00,46.94,46.94,46.89,46.89,889828.0,46.94,46.94,46.89,46.89,889828.0
2025-06-17 12:30:00,46.89,46.91,46.88,46.9,717799.0,46.89,46.91,46.88,46.9,717799.0
2025-06-17 12:40:00,46.89,46.89,46.82,46.83,1760188.0,46.89,46.89,46.82,46.83,1760188.0
2025-06-17 12:50:00,46.83,46.84,46.72,46.74,924364.0,46.83,46.84,46.72,46.74,924364.0
2025-06-17 13:00:00,46.74,46.76,46.7,46.73,1112680.0,46.74,46.76,46.7,46.73,1112680.0
2025-06-17 13:10:00,46.73,46.74,46.68,46.69,574436.0,46.73,46.74,46.68,46.69,574436.0
2025-06-17 13:20:00,46.69,46.72,46.67,46.68,1002289.0,46.69,46.72,46.67,46.68,1002289.0
2025-06-17 13:30:00,46.67,46.73,46.65,46.71,806953.0,46.67,46.73,46.65,46.71,806953.0
2025-06-17 13:40:00,46.7,46.71,46.58,46.6,830578.0,46.7,46.71,46.58,46.6,830578.0
2025-06-17 13:50:00,46.59,46.63,46.57,46.6,964227.0,46.59,46.63,46.57,46.6,964227.0
2025-06-17 14:00:00,46.6,46.61,46.57,46.61,662817.0,46.6,46.61,46.57,46.61,662817.0
2025-06-17 14:10:00,46.61,46.62,46.58,46.59,404278.0,46.61,46.62,46.58,46.59,404278.0
2025-06-17 14:20:00,46.59,46.61,46.57,46.59,475860.0,46.59,46.61,46.57,46.59,475860.0
2025-06-17 14:30:00,46.59,46.62,46.57,46.58,901885.0,46.59,46.62,46.57,46.58,901885.0
2025-06-17 14:40:00,46.58,46.59,46.54,46.58,374506.0,46.58,46.59,46.54,46.58,374506.0
2025-06-17 14:50:00,46.58,46.61,46.56,46.61,604001.0,46.58,46.61,46.56,46.61,604001.0
2025-06-17 15:00:00,46.61,46.61,46.58,46.59,594297.0,46.61,46.61,46.58,46.59,594297.0
2025-06-17 15:10:00,46.59,46.61,46.58,46.59,243848.0,46.59,46.61,46.58,46.59,243848.0
2025-06-17 15:20:00,46.59,46.62,46.58,46.62,240959.0,46.59,46.62,46.58,46.62,240959.0
2025-06-17 15:30:00,46.62,46.63,46.6,46.62,755820.0,46.62,46.63,46.6,46.62,755820.0
2025-06-17 15:40:00,46.61,46.63,46.59,46.63,560730.0,46.61,46.63,46.59,46.63,560730.0
2025-06-17 15:50:00,46.62,46.64,46.6,46.62,2797980.0,46.62,46.64,46.6,46.62,2797980.0
2025-06-18 09:30:00,46.62,46.64,46.54,46.6,1207612.0,46.62,46.64,46.54,46.6,1207612.0
2025-06-18 09:40:00,46.59,46.64,46.58,46.61,538386.0,46.59,46.64,46.58,46.61,538386.0
2025-06-18 09:50:00,46.61,46.62,46.56,46.57,595915.0,46.61,46.62,46.56,46.57,595915.0
2025-06-18 10:00:00,46.57,46.71,46.56,46.68,774730.0,46.57,46.71,46.56,46.68,774730.0
2025-06-18 10:10:00,46.69,46.74,46.67,46.72,450348.0,46.69,46.74,46.67,46.72,450348.0
2025-06-18 10:20:00,46.71,46.75,46.71,46.73,489832.0,46.71,46.75,46.71,46.73,489832.0
2025-06-18 10:30:00,46.73,46.75,46.72,46.73,362686.0,46.73,46.75,46.72,46.73,362686.0
2025-06-18 10:40:00,46.74,46.75,46.71,46.73,435512.0,46.74,46.75,46.71,46.73,435512.0
2025-06-18 10:50:00,46.73,46.75,46.7,46.73,372314.0,46.73,46.75,46.7,46.73,372314.0
2025-06-18 11:00:00,46.73,46.75,46.69,46.7,583057.0,46.73,46.75,46.69,46.7,583057.0
2025-06-18 11:10:00,46.7,46.71,46.69,46.69,131277.0,46.7,46.71,46.69,46.69,131277.0
2025-06-18 11:20:00,46.7,46.72,46.68,46.72,520673.0,46.7,46.72,46.68,46.72,520673.0
2025-06-18 11:30:00,46.71,46.74,46.7,46.73,506961.0,46.71,46.74,46.7,46.73,506961.0
2025-06-18 11:40:00,46.73,46.75,46.7,46.72,777509.0,46.73,46.75,46.7,46.72,777509.0
2025-06-18 11:50:00,46.72,46.73,46.68,46.68,363023.0,46.72,46.73,46.68,46.68,363023.0
2025-06-18 12:00:00,46.68,46.72,46.67,46.72,453117.0,46.68,46.72,46.67,46.72,453117.0
2025-06-18 12:10:00,46.72,46.72,46.67,46.68,326880.0,46.72,46.72,46.67,46.68,326880.0
2025-06-18 12:20:00,46.68,46.7,46.66,46.66,256506.0,46.68,46.7,46.66,46.66,256506.0
2025-06-18 12:30:00,46.66,46.69,46.65,46.68,266978.0,46.66,46.69,46.65,46.68,266978.0
2025-06-18 12:40:00,46.68,46.69,46.67,46.68,431096.0,46.68,46.69,46.67,46.68,431096.0
2025-06-18 12:50:00,46.68,46.69,46.65,46.66,249392.0,46.68,46.69,46.65,46.66,249392.0
2025-06-18 13:00:00,46.66,46.68,46.65,46.68,175250.0,46.66,46.68,46.65,46.68,175250.0
2025-06-18 13:10:00,46.68,46.69,46.66,46.66,243095.0,46.68,46.69,46.66,46.66,243095.0
2025-06-18 13:20:00,46.66,46.67,46.62,46.62,823725.0,46.66,46.67,46.62,46.62,823725.0
2025-06-18 13:30:00,46.62,46.63,46.58,46.61,944512.0,46.62,46.63,46.58,46.61,944512.0
2025-06-18 13:40:00,46.6,46.64,46.6,46.64,80601.0,46.6,46.64,46.6,46.64,80601.0
2025-06-18 13:50:00,46.63,46.66,46.62,46.63,179819.0,46.63,46.66,46.62,46.63,179819.0
2025-06-18 14:00:00,46.63,46.79,46.61,46.66,643220.0,46.63,46.79,46.61,46.66,643220.0
2025-06-18 14:10:00,46.66,46.68,46.63,46.64,223343.0,46.66,46.68,46.63,46.64,223343.0
2025-06-18 14:20:00,46.65,46.69,46.63,46.67,235775.0,46.65,46.69,46.63,46.67,235775.0
2025-06-18 14:30:00,46.67,46.71,46.61,46.67,532724.0,46.67,46.71,46.61,46.67,532724.0
2025-06-18 14:40:00,46.68,46.72,46.64,46.65,777565.0,46.68,46.72,46.64,46.65,777565.0
2025-06-18 14:50:00,46.65,46.65,46.5,46.51,1054517.0,46.65,46.65,46.5,46.51,1054517.0
2025-06-18 15:00:00,46.51,46.58,46.48,46.53,489968.0,46.51,46.58,46.48,46.53,489968.0
2025-06-18 15:10:00,46.54,46.62,46.51,46.58,571307.0,46.54,46.62,46.51,46.58,571307.0
2025-06-18 15:20:00,46.58,46.6,46.52,46.52,436465.0,46.58,46.6,46.52,46.52,436465.0
2025-06-18 15:30:00,46.52,46.6,46.51,46.58,429990.0,46.52,46.6,46.51,46.58,429990.0
2025-06-18 15:40:00,46.58,46.6,46.57,46.59,419571.0,46.58,46.6,46.57,46.59,419571.0
2025-06-18 15:50:00,46.59,46.62,46.57,46.59,3752995.0,46.59,46.62,46.57,46.59,3752995.0
2025-06-20 09:30:00,46.78,46.78,46.68,46.71,1158691.0,46.78,46.78,46.68,46.71,1158691.0
2025-06-20 09:40:00,46.71,46.74,46.68,46.69,610554.0,46.71,46.74,46.68,46.69,610554.0
2025-06-20 09:50:00,46.69,46.7,46.64,46.66,528634.0,46.69,46.7,46.64,46.66,528634.0
2025-06-20 10:00:00,46.65,46.67,46.61,46.63,904898.0,46.65,46.67,46.61,46.63,904898.0
2025-06-20 10:10:00,46.63,46.63,46.58,46.59,885201.0,46.63,46.63,46.58,46.59,885201.0
2025-06-20 10:20:00,46.59,46.59,46.48,46.55,992319.0,46.59,46.59,46.48,46.55,992319.0
2025-06-20 10:30:00,46.55,46.56,46.52,46.55,685959.0,46.55,46.56,46.52,46.55,685959.0
2025-06-20 10:40:00,46.54,46.56,46.36,46.39,3071088.0,46.54,46.56,46.36,46.39,3071088.0
2025-06-20 10:50:00,46.39,46.39,46.34,46.37,1082920.0,46.39,46.39,46.34,46.37,1082920.0
2025-06-20 11:00:00,46.36,46.37,46.32,46.37,616383.0,46.36,46.37,46.32,46.37,616383.0
2025-06-20 11:10:00,46.37,46.42,46.36,46.39,937166.0,46.37,46.42,46.36,46.39,937166.0
2025-06-20 11:20:00,46.39,46.42,46.37,46.39,1075385.0,46.39,46.42,46.37,46.39,1075385.0
2025-06-20 11:30:00,46.39,46.45,46.36,46.44,1119007.0,46.39,46.45,46.36,46.44,1119007.0
2025-06-20 11:40:00,46.45,46.45,46.41,46.42,470093.0,46.45,46.45,46.41,46.42,470093.0
2025-06-20 11:50:00,46.43,46.43,46.36,46.37,556027.0,46.43,46.43,46.36,46.37,556027.0
2025-06-20 12:00:00,46.37,46.42,46.36,46.41,430218.0,46.37,46.42,46.36,46.41,430218.0
2025-06-20 12:10:00,46.41,46.43,46.39,46.43,261532.0,46.41,46.43,46.39,46.43,261532.0
2025-06-20 12:20:00,46.43,46.46,46.41,46.45,273150.0,46.43,46.46,46.41,46.45,273150.0
2025-06-20 12:30:00,46.45,46.48,46.44,46.47,121470.0,46.45,46.48,46.44,46.47,121470.0
2025-06-20 12:40:00,46.48,46.48,46.45,46.46,229474.0,46.48,46.48,46.45,46.46,229474.0
2025-06-20 12:50:00,46.46,46.48,46.43,46.45,402924.0,46.46,46.48,46.43,46.45,402924.0
2025-06-20 13:00:00,46.45,46.48,46.43,46.45,405039.0,46.45,46.48,46.43,46.45,405039.0
2025-06-20 13:10:00,46.44,46.47,46.43,46.44,713064.0,46.44,46.47,46.43,46.44,713064.0
2025-06-20 13:20:00,46.44,46.44,46.35,46.36,137201.0,46.44,46.44,46.35,46.36,137201.0
2025-06-20 13:30:00,46.36,46.37,46.32,46.33,388251.0,46.36,46.37,46.32,46.33,388251.0
2025-06-20 13:40:00,46.33,46.37,46.32,46.36,317489.0,46.33,46.37,46.32,46.36,317489.0
2025-06-20 13:50:00,46.36,46.39,46.36,46.39,251387.0,46.36,46.39,46.36,46.39,251387.0
2025-06-20 14:00:00,46.38,46.41,46.38,46.4,102890.0,46.38,46.41,46.38,46.4,102890.0
2025-06-20 14:10:00,46.4,46.43,46.39,46.43,198436.0,46.4,46.43,46.39,46.43,198436.0
2025-06-20 14:20:00,46.43,46.43,46.41,46.41,220410.0,46.43,46.43,46.41,46.41,220410.0
2025-06-20 14:30:00,46.42,46.43,46.41,46.41,210011.0,46.42,46.43,46.41,46.41,210011.0
2025-06-20 14:40:00,46.41,46.42,46.4,46.41,257848.0,46.41,46.42,46.4,46.41,257848.0
2025-06-20 14:50:00,46.41,46.42,46.35,46.37,633709.0,46.41,46.42,46.35,46.37,633709.0
2025-06-20 15:00:00,46.36,46.38,46.35,46.35,291196.0,46.36,46.38,46.35,46.35,291196.0
2025-06-20 15:10:00,46.35,46.37,46.34,46.37,351413.0,46.35,46.37,46.34,46.37,351413.0
2025-06-20 15:20:00,46.37,46.38,46.32,46.33,336778.0,46.37,46.38,46.32,46.33,336778.0
2025-06-20 15:30:00,46.33,46.35,46.31,46.32,456128.0,46.33,46.35,46.31,46.32,456128.0
2025-06-20 15:40:00,46.32,46.32,46.29,46.29,630896.0,46.32,46.32,46.29,46.29,630896.0
2025-06-20 15:50:00,46.29,46.35,46.28,46.34,2783084.0,46.29,46.35,46.28,46.34,2783084.0